1720791000000|2024-07-12 13:30:00|18307.3|18295.3|18203.4|18191.4|18307.3|18295.3|18203.4|18191.4|232
1720791010000|2024-07-12 13:30:10|18204.7|18192.7|18242.9|18230.9|18243.3|18231.3|18204.3|18192.3|64
1720791020000|2024-07-12 13:30:20|18248.5|18228.5|18229.9|18217.9|18248.5|18234.9|18228.6|18213.4|89
1720791030000|2024-07-12 13:30:30|18231.3|18219.3|18247|18235|18247|18235|18229.5|18217.5|22
1720791040000|2024-07-12 13:30:40|18249.5|18237.5|18251.9|18239.9|18257|18245|18247|18235|65
1720791050000|2024-07-12 13:30:50|18250.6|18238.6|18239|18227|18254.4|18242.4|18239|18227|50
1720791060000|2024-07-12 13:31:00|18239.4|18227.4|18235.2|18223.2|18243.5|18231.5|18234|18222|21
1720791070000|2024-07-12 13:31:10|18234.4|18222.4|18233.8|18221.8|18235.2|18223.2|18231.7|18219.7|59
1720791080000|2024-07-12 13:31:20|18231.3|18219.3|18226|18214|18236|18224|18225.1|18213.1|73
1720791090000|2024-07-12 13:31:30|18223.1|18211.1|18227.7|18215.7|18229.5|18217.5|18217.7|18205.7|40
1720791100000|2024-07-12 13:31:40|18228.8|18216.8|18235.2|18223.2|18242|18230|18228.8|18216.8|50
1720791110000|2024-07-12 13:31:50|18236.5|18224.5|18240.2|18228.2|18241.1|18229.1|18236.5|18224.5|11
1720791120000|2024-07-12 13:32:00|18239.9|18227.9|18238.3|18226.3|18242.7|18230.7|18237|18225|41
1720791130000|2024-07-12 13:32:10|18237.4|18225.4|18237|18225|18238.3|18226.3|18237|18225|9
1720791140000|2024-07-12 13:32:20|18242.9|18230.9|18238.4|18226.4|18246.6|18234.6|18238.4|18226.4|31
1720791150000|2024-07-12 13:32:30|18237.5|18225.5|18238.4|18226.4|18240.5|18228.5|18237.2|18225.2|7
1720791160000|2024-07-12 13:32:40|18236.8|18224.8|18245.9|18233.9|18245.9|18233.9|18236.8|18224.8|13
1720791170000|2024-07-12 13:32:50|18245|18233|18240.2|18228.2|18245|18233|18240.2|18228.2|55
1720791180000|2024-07-12 13:33:00|18240.5|18228.5|18235.2|18223.2|18240.5|18228.5|18235.2|18223.2|43
1720791190000|2024-07-12 13:33:10|18236.4|18224.4|18238.1|18226.1|18238.9|18226.9|18235.2|18223.2|14
1720791200000|2024-07-12 13:33:20|18237.3|18225.3|18236.4|18224.4|18238.9|18226.9|18235.2|18223.2|14
1720791210000|2024-07-12 13:33:30|18235.6|18223.6|18237.7|18225.7|18237.7|18225.7|18235.6|18223.6|1
1720791220000|2024-07-12 13:33:40|18238.1|18226.1|18240.2|18228.2|18240.6|18228.6|18236.4|18224.4|24
1720791230000|2024-07-12 13:33:50|18239.3|18227.3|18237.7|18225.7|18243.1|18231.1|18237.7|18225.7|94
1720791240000|2024-07-12 13:34:00|18238.6|18226.6|18251.6|18239.6|18252|18240|18238.6|18226.6|57
1720791250000|2024-07-12 13:34:10|18249.8|18237.8|18248.6|18236.6|18254.5|18242.5|18247|18235|20
1720791260000|2024-07-12 13:34:20|18247.7|18235.7|18244.5|18232.5|18247.7|18235.7|18244.5|18232.5|7
1720791270000|2024-07-12 13:34:30|18243.6|18231.6|18231.1|18219.1|18243.6|18231.6|18231.1|18219.1|18
1720791280000|2024-07-12 13:34:40|18232.3|18220.3|18231.6|18219.6|18232.3|18220.3|18231.6|18219.6|15
1720791290000|2024-07-12 13:34:50|18229.1|18217.1|18225.2|18213.2|18229.1|18217.1|18224.8|18212.8|41
1720791300000|2024-07-12 13:35:00|18224.1|18212.1|18228.6|18216.6|18228.6|18216.6|18214.3|18202.3|52
1720791310000|2024-07-12 13:35:10|18227.3|18215.3|18227.7|18215.7|18229.8|18217.8|18223.6|18211.6|51
1720791320000|2024-07-12 13:35:20|18228.6|18216.6|18227.3|18215.3|18229.5|18217.5|18224.8|18212.8|13
1720791330000|2024-07-12 13:35:30|18225.7|18213.7|18236.6|18224.6|18237|18225|18223.2|18211.2|56
1720791340000|2024-07-12 13:35:40|18237|18225|18232|18220|18237|18225|18232|18220|13
1720791350000|2024-07-12 13:35:50|18235.7|18223.7|18240|18228|18241.2|18229.2|18234.5|18222.5|11
1720791360000|2024-07-12 13:36:00|18238.7|18226.7|18234.1|18222.1|18240.9|18228.9|18234.1|18222.1|21
1720791370000|2024-07-12 13:36:10|18233.4|18221.4|18233.7|18221.7|18234.6|18222.6|18230.9|18218.9|143
1720791380000|2024-07-12 13:36:20|18233.4|18221.4|18230|18218|18233.4|18221.4|18228.7|18216.7|2
1720791390000|2024-07-12 13:36:30|18231.2|18219.2|18226.2|18214.2|18231.2|18219.2|18226.2|18214.2|5
1720791400000|2024-07-12 13:36:40|18227.1|18215.1|18227.1|18215.1|18231.8|18219.8|18225.5|18213.5|18
1720791410000|2024-07-12 13:36:50|18229.6|18217.6|18231.8|18219.8|18231.8|18219.8|18229.6|18217.6|27
1720791420000|2024-07-12 13:37:00|18232.1|18220.1|18233.4|18221.4|18235.5|18223.5|18230.9|18218.9|12
1720791430000|2024-07-12 13:37:10|18233|18221|18231.8|18219.8|18233|18221|18230.9|18218.9|18
1720791440000|2024-07-12 13:37:20|18233|18221|18239.3|18227.3|18239.6|18227.6|18233|18221|42
1720791450000|2024-07-12 13:37:30|18238.4|18226.4|18248.4|18236.4|18248.4|18236.4|18238|18226|22
1720791460000|2024-07-12 13:37:40|18245.5|18233.5|18240.9|18228.9|18245.9|18233.9|18240.9|18228.9|10
1720791470000|2024-07-12 13:37:50|18241.2|18229.2|18240.9|18228.9|18244.6|18232.6|18240.9|18228.9|11
1720791480000|2024-07-12 13:38:00|18239.6|18227.6|18236.6|18224.6|18239.6|18227.6|18236.1|18224.1|3
1720791490000|2024-07-12 13:38:10|18237.5|18225.5|18236.2|18224.2|18238.4|18226.4|18236.2|18224.2|34
1720791500000|2024-07-12 13:38:20|18235|18223|18229.6|18217.6|18235.9|18223.9|18229.6|18217.6|39
1720791510000|2024-07-12 13:38:30|18230.9|18218.9|18227.1|18215.1|18230.9|18218.9|18227.1|18215.1|5
1720791520000|2024-07-12 13:38:40|18229.6|18217.6|18230.9|18218.9|18233|18221|18229.6|18217.6|23
1720791530000|2024-07-12 13:38:50|18234.6|18222.6|18234.6|18222.6|18234.6|18222.6|18234.6|18222.6|11
1720791540000|2024-07-12 13:39:00|18233|18221|18233|18221|18233.4|18221.4|18232.6|18220.6|15
1720791550000|2024-07-12 13:39:10|18233.9|18221.9|18238.4|18226.4|18239.3|18227.3|18233.9|18221.9|20
1720791560000|2024-07-12 13:39:20|18238|18226|18245.9|18233.9|18246.2|18234.2|18238|18226|20
1720791570000|2024-07-12 13:39:30|18244.6|18232.6|18250.1|18238.1|18250.1|18238.1|18244.6|18232.6|71
1720791580000|2024-07-12 13:39:40|18249.3|18237.3|18245.9|18233.9|18249.3|18237.3|18244.6|18232.6|6
1720791590000|2024-07-12 13:39:50|18246.8|18234.8|18245.9|18233.9|18246.8|18234.8|18245.1|18233.1|2
1720791600000|2024-07-12 13:40:00|18244.3|18232.3|18245.9|18233.9|18248.4|18236.4|18243|18231|16
1720791610000|2024-07-12 13:40:10|18245.5|18233.5|18241.9|18229.9|18245.5|18233.5|18241.9|18229.9|24
1720791620000|2024-07-12 13:40:20|18241.5|18229.5|18238.2|18226.2|18241.5|18229.5|18238.2|18226.2|4
1720791630000|2024-07-12 13:40:30|18239.4|18227.4|18244.4|18232.4|18244.4|18232.4|18239.4|18227.4|31
1720791640000|2024-07-12 13:40:40|18241.5|18229.5|18238.2|18226.2|18241.5|18229.5|18234.9|18222.9|60
1720791650000|2024-07-12 13:40:50|18239.9|18227.9|18241.5|18229.5|18241.5|18229.5|18238.7|18226.7|29
1720791660000|2024-07-12 13:41:00|18240.7|18228.7|18241.9|18229.9|18241.9|18229.9|18240.7|18228.7|4
1720791670000|2024-07-12 13:41:10|18244|18232|18246.2|18234.2|18246.2|18234.2|18244|18232|38
1720791680000|2024-07-12 13:41:20|18246.5|18234.5|18246.5|18234.5|18246.5|18234.5|18246.5|18234.5|3
1720791690000|2024-07-12 13:41:30|18246.2|18234.2|18247.4|18235.4|18247.4|18235.4|18246.2|18234.2|4
1720791700000|2024-07-12 13:41:40|18248.7|18236.7|18256.2|18244.2|18257.4|18245.4|18248.7|18236.7|44
1720791710000|2024-07-12 13:41:50|18258|18246|18259.6|18247.6|18259.6|18247.6|18256.2|18244.2|31
1720791720000|2024-07-12 13:42:00|18259.9|18247.9|18259|18247|18260.5|18248.5|18257.8|18245.8|24
1720791730000|2024-07-12 13:42:10|18260.8|18248.8|18273.3|18261.3|18274.9|18262.9|18260.8|18248.8|85
1720791740000|2024-07-12 13:42:20|18272.6|18260.6|18269.2|18257.2|18272.6|18260.6|18269.2|18257.2|14
1720791750000|2024-07-12 13:42:30|18267.4|18255.4|18263.7|18251.7|18268.7|18256.7|18263.7|18251.7|47
1720791760000|2024-07-12 13:42:40|18264.4|18252.4|18266.9|18254.9|18267.8|18255.8|18261.9|18249.9|8
1720791770000|2024-07-12 13:42:50|18267.6|18255.6|18271.9|18259.9|18272.8|18260.8|18266.6|18254.6|22
1720791780000|2024-07-12 13:43:00|18272.8|18260.8|18285.7|18273.7|18285.7|18273.7|18272.8|18260.8|27
1720791790000|2024-07-12 13:43:10|18284.4|18272.4|18286.9|18274.9|18286.9|18274.9|18283.2|18271.2|7
1720791800000|2024-07-12 13:43:20|18286.6|18274.6|18282.8|18270.8|18286.6|18274.6|18280.3|18268.3|6
1720791810000|2024-07-12 13:43:30|18281.9|18269.9|18293.7|18281.7|18293.7|18281.7|18281.9|18269.9|15
1720791820000|2024-07-12 13:43:40|18292.8|18280.8|18295.3|18283.3|18295.3|18283.3|18291.2|18279.2|36
1720791830000|2024-07-12 13:43:50|18294.4|18282.4|18291.6|18279.6|18296.6|18284.6|18291.6|18279.6|23
1720791840000|2024-07-12 13:44:00|18291.2|18279.2|18286.6|18274.6|18291.6|18279.6|18284.4|18272.4|39
1720791850000|2024-07-12 13:44:10|18284.4|18272.4|18284.1|18272.1|18284.4|18272.4|18284.1|18272.1|6
1720791860000|2024-07-12 13:44:20|18282.8|18270.8|18281.6|18269.6|18283.2|18271.2|18281.6|18269.6|2
1720791870000|2024-07-12 13:44:30|18281.2|18269.2|18284.4|18272.4|18284.4|18272.4|18280.8|18268.8|10
1720791880000|2024-07-12 13:44:40|18283.7|18271.7|18284.4|18272.4|18285.3|18273.3|18282.8|18270.8|5
1720791890000|2024-07-12 13:44:50|18284.1|18272.1|18283.7|18271.7|18284.1|18272.1|18282.8|18270.8|2
1720791900000|2024-07-12 13:45:00|18279.9|18267.9|18273.3|18261.3|18280.8|18268.8|18272.1|18260.1|54
1720791910000|2024-07-12 13:45:10|18273.7|18261.7|18270.5|18258.5|18273.7|18261.7|18270.5|18258.5|59
1720791920000|2024-07-12 13:45:20|18270.1|18258.1|18274.7|18262.7|18278.3|18266.3|18269.2|18257.2|64
1720791930000|2024-07-12 13:45:30|18273|18261|18274.7|18262.7|18275.1|18263.1|18270.5|18258.5|14
1720791940000|2024-07-12 13:45:40|18273.8|18261.8|18273.8|18261.8|18274.7|18262.7|18273|18261|5
1720791950000|2024-07-12 13:45:50|18273|18261|18278|18266|18278|18266|18273|18261|4
1720791960000|2024-07-12 13:46:00|18278.3|18266.3|18278|18266|18279.2|18267.2|18276.7|18264.7|8
1720791970000|2024-07-12 13:46:10|18277.6|18265.6|18277.4|18265.4|18277.6|18265.6|18273|18261|131
1720791980000|2024-07-12 13:46:20|18275.8|18263.8|18278|18266|18278.7|18266.7|18275.8|18263.8|34
1720791990000|2024-07-12 13:46:30|18276.5|18264.5|18275.5|18263.5|18276.5|18264.5|18271.3|18259.3|23
1720792000000|2024-07-12 13:46:40|18273|18261|18272.6|18260.6|18273|18261|18272.6|18260.6|6
1720792010000|2024-07-12 13:46:50|18274.2|18262.2|18270.5|18258.5|18274.2|18262.2|18270.5|18258.5|21
1720792020000|2024-07-12 13:47:00|18270.1|18258.1|18268|18256|18270.1|18258.1|18267.6|18255.6|89
1720792030000|2024-07-12 13:47:10|18267.6|18255.6|18267.2|18255.2|18267.6|18255.6|18266.3|18254.3|59
1720792040000|2024-07-12 13:47:20|18267.6|18255.6|18270.1|18258.1|18270.1|18258.1|18267.6|18255.6|54
1720792050000|2024-07-12 13:47:30|18269.7|18257.7|18269.7|18257.7|18270.1|18258.1|18269.7|18257.7|3
1720792060000|2024-07-12 13:47:40|18270.1|18258.1|18271.3|18259.3|18271.3|18259.3|18270.1|18258.1|3
1720792070000|2024-07-12 13:47:50|18271.7|18259.7|18271.7|18259.7|18271.7|18259.7|18271.7|18259.7|59
1720792080000|2024-07-12 13:48:00|18274.2|18262.2|18280.5|18268.5|18280.5|18268.5|18274.2|18262.2|25
1720792090000|2024-07-12 13:48:10|18283|18271|18281|18269|18284.7|18272.7|18281|18269|46
1720792100000|2024-07-12 13:48:20|18282.2|18270.2|18284.7|18272.7|18284.7|18272.7|18280.1|18268.1|235
1720792110000|2024-07-12 13:48:30|18287.2|18275.2|18287.2|18275.2|18288.1|18276.1|18287.2|18275.2|12
1720792120000|2024-07-12 13:48:40|18288|18276|18292.2|18280.2|18292.6|18280.6|18287.2|18275.2|47
1720792130000|2024-07-12 13:48:50|||||||||5
1720792140000|2024-07-12 13:49:00|18291.4|18279.4|18290.1|18278.1|18291.4|18279.4|18289.2|18277.2|27
1720792150000|2024-07-12 13:49:10|18290.5|18278.5|18291.4|18279.4|18291.4|18279.4|18290.5|18278.5|27
1720792160000|2024-07-12 13:49:20|18291|18279|18297.4|18285.4|18298.6|18286.6|18290.6|18278.6|97
1720792170000|2024-07-12 13:49:30|18298.6|18286.6|18289.4|18277.4|18298.6|18286.6|18289.4|18277.4|18
1720792180000|2024-07-12 13:49:40|18290.3|18278.3|18289|18277|18291.5|18279.5|18289|18277|25
1720792190000|2024-07-12 13:49:50|||||||||3
1720792200000|2024-07-12 13:50:00|18282.8|18270.8|18291.5|18279.5|18291.5|18279.5|18282.8|18270.8|18
1720792210000|2024-07-12 13:50:10|18296.5|18284.5|18296.5|18284.5|18296.5|18284.5|18296.5|18284.5|7
1720792220000|2024-07-12 13:50:20|18296.1|18284.1|18294.9|18282.9|18296.1|18284.1|18292.4|18280.4|11
1720792230000|2024-07-12 13:50:30|18295.8|18283.8|18294.9|18282.9|18295.8|18283.8|18294.9|18282.9|4
1720792240000|2024-07-12 13:50:40|18294|18282|18299|18287|18299|18287|18293.6|18281.6|21
1720792250000|2024-07-12 13:50:50|18296.9|18284.9|18296.5|18284.5|18297.4|18285.4|18296.5|18284.5|8
1720792260000|2024-07-12 13:51:00|18297.8|18285.8|18295.3|18283.3|18297.8|18285.8|18294|18282|56
1720792270000|2024-07-12 13:51:10|18298.1|18286.1|18299|18287|18299|18287|18298.1|18286.1|26
1720792280000|2024-07-12 13:51:20|18300.3|18288.3|18296.5|18284.5|18300.3|18288.3|18296.5|18284.5|31
1720792290000|2024-07-12 13:51:30|18299|18287|18305.3|18293.3|18305.3|18293.3|18299|18287|20
1720792300000|2024-07-12 13:51:40|18304|18292|18301.1|18289.1|18304|18292|18299.9|18287.9|5
1720792310000|2024-07-12 13:51:50|18302.8|18290.8|18305.3|18293.3|18305.3|18293.3|18302.8|18290.8|12
1720792320000|2024-07-12 13:52:00|18305.6|18293.6|18326.5|18314.5|18326.5|18314.5|18305.3|18293.3|133
1720792330000|2024-07-12 13:52:10|18322.4|18310.4|18321.5|18309.5|18322.8|18310.8|18321.1|18309.1|16
1720792340000|2024-07-12 13:52:20|18322.8|18310.8|18319.9|18307.9|18329|18317|18319|18307|54
1720792350000|2024-07-12 13:52:30|18320.8|18308.8|18314|18302|18321.5|18309.5|18314|18302|29
1720792360000|2024-07-12 13:52:40|18314.7|18302.7|18316.5|18304.5|18316.5|18304.5|18314.7|18302.7|1
1720792370000|2024-07-12 13:52:50|18317.2|18305.2|18319.7|18307.7|18319.7|18307.7|18317.2|18305.2|18
1720792380000|2024-07-12 13:53:00|18319.4|18307.4|18312.6|18300.6|18319.4|18307.4|18312.2|18300.2|9
1720792390000|2024-07-12 13:53:10|18314.7|18302.7|18314.7|18302.7|18314.7|18302.7|18314.7|18302.7|5
1720792400000|2024-07-12 13:53:20|18317.2|18305.2|18317.2|18305.2|18317.2|18305.2|18317.2|18305.2|5
1720792410000|2024-07-12 13:53:30|||||||||13
1720792420000|2024-07-12 13:53:40|||||||||2
1720792430000|2024-07-12 13:53:50|18314.7|18302.7|18314.7|18302.7|18314.7|18302.7|18314.7|18302.7|7
1720792440000|2024-07-12 13:54:00|18315.1|18303.1|18321|18309|18321|18309|18315.1|18303.1|8
1720792450000|2024-07-12 13:54:10|18321.4|18309.4|18321.4|18309.4|18321.4|18309.4|18318.5|18306.5|12
1720792460000|2024-07-12 13:54:20|18326|18314|18325.5|18313.5|18326|18314|18323.5|18311.5|62
1720792470000|2024-07-12 13:54:30|18329|18317|18328|18316|18334.7|18322.7|18328|18316|27
1720792480000|2024-07-12 13:54:40|18329.2|18317.2|18326.2|18314.2|18329.2|18317.2|18326.2|18314.2|4
1720792490000|2024-07-12 13:54:50|18325.5|18313.5|18324.4|18312.4|18326.2|18314.2|18323.7|18311.7|51
1720792500000|2024-07-12 13:55:00|18323.7|18311.7|18326.9|18314.9|18326.9|18314.9|18321.6|18309.6|28
1720792510000|2024-07-12 13:55:10|18327.5|18315.5|18326.2|18314.2|18327.5|18315.5|18326.2|18314.2|20
1720792520000|2024-07-12 13:55:20|18325.8|18313.8|18327.1|18315.1|18328.7|18316.7|18325.8|18313.8|37
1720792530000|2024-07-12 13:55:30|18328|18316|18328.3|18316.3|18328.7|18316.7|18323.3|18311.3|27
1720792540000|2024-07-12 13:55:40|18328.7|18316.7|18330.5|18318.5|18330.5|18318.5|18328.7|18316.7|13
1720792550000|2024-07-12 13:55:50|18328.7|18316.7|18325.5|18313.5|18328.7|18316.7|18325.5|18313.5|5
1720792560000|2024-07-12 13:56:00|18328.5|18316.5|18327.2|18315.2|18330.6|18318.6|18327.2|18315.2|11
1720792570000|2024-07-12 13:56:10|18327.6|18315.6|18330.1|18318.1|18330.1|18318.1|18327.2|18315.2|28
1720792580000|2024-07-12 13:56:20|18329.7|18317.7|18325.1|18313.1|18329.7|18317.7|18325.1|18313.1|15
1720792590000|2024-07-12 13:56:30|18327.6|18315.6|18325.5|18313.5|18328|18316|18325.5|18313.5|40
1720792600000|2024-07-12 13:56:40|18325.8|18313.8|18331.2|18319.2|18331.2|18319.2|18325.8|18313.8|21
1720792610000|2024-07-12 13:56:50|18330.8|18318.8|18329.6|18317.6|18330.8|18318.8|18327.1|18315.1|8
1720792620000|2024-07-12 13:57:00|18328.3|18316.3|18329.6|18317.6|18330.8|18318.8|18328.3|18316.3|8
1720792630000|2024-07-12 13:57:10|18328.3|18316.3|18328.3|18316.3|18328.3|18316.3|18328.3|18316.3|2
1720792640000|2024-07-12 13:57:20|18329.1|18317.1|18332.1|18320.1|18335.8|18323.8|18329.1|18317.1|25
1720792650000|2024-07-12 13:57:30|18333|18321|18332.1|18320.1|18333.3|18321.3|18332.1|18320.1|2
1720792660000|2024-07-12 13:57:40|18333|18321|18330.8|18318.8|18333|18321|18330.8|18318.8|3
1720792670000|2024-07-12 13:57:50|18330.5|18318.5|18329.2|18317.2|18330.5|18318.5|18329.2|18317.2|10
1720792680000|2024-07-12 13:58:00|18333|18321|18333|18321|18333|18321|18331.7|18319.7|7
1720792690000|2024-07-12 13:58:10|18332.6|18320.6|18318.7|18306.7|18333|18321|18318.7|18306.7|33
1720792700000|2024-07-12 13:58:20|18318.3|18306.3|18318.3|18306.3|18318.7|18306.7|18318.3|18306.3|11
1720792710000|2024-07-12 13:58:30|||||||||1
1720792720000|2024-07-12 13:58:40|18316.6|18304.6|18311.2|18299.2|18316.6|18304.6|18311.2|18299.2|7
1720792730000|2024-07-12 13:58:50|18310.8|18298.8|18311.7|18299.7|18311.7|18299.7|18310.8|18298.8|14
1720792740000|2024-07-12 13:59:00|||||||||5
1720792760000|2024-07-12 13:59:20|18314.6|18302.6|18315.8|18303.8|18316.7|18304.7|18314.6|18302.6|59
1720792770000|2024-07-12 13:59:30|18317.5|18305.5|18321.2|18309.2|18323.7|18311.7|18317.5|18305.5|12
1720792780000|2024-07-12 13:59:40|18323|18311|18322.8|18310.8|18325.8|18313.8|18322.1|18310.1|66
1720792790000|2024-07-12 13:59:50|18322.1|18310.1|18322.1|18310.1|18323.7|18311.7|18322.1|18310.1|5
1720792800000|2024-07-12 14:00:00|18320.5|18308.5|18322.8|18310.8|18326.9|18314.9|18319.6|18307.6|93
1720792810000|2024-07-12 14:00:10|18323.2|18311.2|18325.7|18313.7|18325.7|18313.7|18323.2|18311.2|1
1720792820000|2024-07-12 14:00:20|18326.1|18314.1|18323.7|18311.7|18326.1|18314.1|18322.5|18310.5|24
1720792830000|2024-07-12 14:00:30|18324.6|18312.6|18323.3|18311.3|18324.6|18312.6|18323.3|18311.3|1
1720792840000|2024-07-12 14:00:40|18324.6|18312.6|18328.4|18316.4|18328.4|18316.4|18324.6|18312.6|3
1720792850000|2024-07-12 14:00:50|18328|18316|18325.5|18313.5|18328|18316|18324.6|18312.6|6
1720792860000|2024-07-12 14:01:00|18325.9|18313.9|18330.9|18318.9|18330.9|18318.9|18325.9|18313.9|13
1720792870000|2024-07-12 14:01:10|18326.7|18314.7|18325.9|18313.9|18326.7|18314.7|18325.9|18313.9|7
1720792880000|2024-07-12 14:01:20|18327.1|18315.1|18325.9|18313.9|18327.1|18315.1|18325.9|18313.9|7
1720792890000|2024-07-12 14:01:30|18327.1|18315.1|18328.7|18316.7|18328.7|18316.7|18326.2|18314.2|10
1720792900000|2024-07-12 14:01:40|18327.5|18315.5|18320|18308|18327.5|18315.5|18320|18308|8
1720792910000|2024-07-12 14:01:50|18319.6|18307.6|18318.7|18306.7|18319.6|18307.6|18318.7|18306.7|6
1720792920000|2024-07-12 14:02:00|18319.1|18307.1|18319.6|18307.6|18320|18308|18318.7|18306.7|5
1720792930000|2024-07-12 14:02:10|||||||||1
1720792940000|2024-07-12 14:02:20|18318.7|18306.7|18319.6|18307.6|18319.6|18307.6|18318.7|18306.7|4
1720792950000|2024-07-12 14:02:30|18318.7|18306.7|18320.9|18308.9|18320.9|18308.9|18318.7|18306.7|4
1720792960000|2024-07-12 14:02:40|||||||||4
1720792970000|2024-07-12 14:02:50|||||||||6
1720792980000|2024-07-12 14:03:00|18324.6|18312.6|18325.9|18313.9|18328.4|18316.4|18323.7|18311.7|17
1720792990000|2024-07-12 14:03:10|18327.6|18315.6|18328|18316|18329.2|18317.2|18327.1|18315.1|10
1720793000000|2024-07-12 14:03:20|18326.2|18314.2|18321.2|18309.2|18326.2|18314.2|18320.9|18308.9|9
1720793010000|2024-07-12 14:03:30|18321.6|18309.6|18323.4|18311.4|18325.9|18313.9|18321.6|18309.6|12
1720793020000|2024-07-12 14:03:40|18323.9|18311.9|18325.1|18313.1|18325.1|18313.1|18323.9|18311.9|24
1720793030000|2024-07-12 14:03:50|18324.2|18312.2|18325.1|18313.1|18325.1|18313.1|18324.2|18312.2|7
1720793040000|2024-07-12 14:04:00|18325.5|18313.5|18326.4|18314.4|18326.4|18314.4|18324.8|18312.8|7
1720793050000|2024-07-12 14:04:10|18323.9|18311.9|18324.8|18312.8|18325.1|18313.1|18323.9|18311.9|4
1720793060000|2024-07-12 14:04:20|18323.9|18311.9|18325.1|18313.1|18325.1|18313.1|18323.9|18311.9|4
1720793070000|2024-07-12 14:04:30|18324.8|18312.8|18323.1|18311.1|18324.8|18312.8|18323.1|18311.1|23
1720793080000|2024-07-12 14:04:40|18324.8|18312.8|18324.8|18312.8|18325.6|18313.6|18324.8|18312.8|7
1720793090000|2024-07-12 14:04:50|18326|18314|18326|18314|18326|18314|18325.6|18313.6|8
1720793100000|2024-07-12 14:05:00|18325.6|18313.6|18319.8|18307.8|18325.6|18313.6|18319|18307|24
1720793110000|2024-07-12 14:05:10|18319|18307|18320.6|18308.6|18320.6|18308.6|18319|18307|12
1720793120000|2024-07-12 14:05:20|18319|18307|18319|18307|18319|18307|18319|18307|9
1720793130000|2024-07-12 14:05:30|18319.9|18307.9|18317.4|18305.4|18322.1|18310.1|18317.4|18305.4|53
1720793140000|2024-07-12 14:05:40|18318.3|18306.3|18318.3|18306.3|18318.7|18306.7|18318.3|18306.3|17
1720793150000|2024-07-12 14:05:50|18318.7|18306.7|18317.1|18305.1|18318.7|18306.7|18317.1|18305.1|60
1720793160000|2024-07-12 14:06:00|18319.9|18307.9|18317.4|18305.4|18319.9|18307.9|18316.5|18304.5|7
1720793170000|2024-07-12 14:06:10|18315.3|18303.3|18315.7|18303.7|18315.7|18303.7|18315.3|18303.3|23
1720793180000|2024-07-12 14:06:20|18316.5|18304.5|18326.5|18314.5|18326.9|18314.9|18316.5|18304.5|9
1720793190000|2024-07-12 14:06:30|18326.2|18314.2|18326.9|18314.9|18326.9|18314.9|18326.2|18314.2|3
1720793200000|2024-07-12 14:06:40|18325.7|18313.7|18324|18312|18329|18317|18322.4|18310.4|22
1720793210000|2024-07-12 14:06:50|18323.7|18311.7|18319.9|18307.9|18324|18312|18319|18307|13
1720793220000|2024-07-12 14:07:00|18320.8|18308.8|18326.5|18314.5|18327.8|18315.8|18318.7|18306.7|8
1720793230000|2024-07-12 14:07:10|18322.4|18310.4|18322.8|18310.8|18322.8|18310.8|18321.5|18309.5|32
1720793240000|2024-07-12 14:07:20|18316.9|18304.9|18318.2|18306.2|18318.2|18306.2|18316.9|18304.9|17
1720793260000|2024-07-12 14:07:40|18319|18307|18321.5|18309.5|18321.5|18309.5|18319|18307|14
1720793270000|2024-07-12 14:07:50|18317.3|18305.3|18319.4|18307.4|18319.4|18307.4|18317.3|18305.3|25
1720793280000|2024-07-12 14:08:00|18321.5|18309.5|18325.7|18313.7|18325.7|18313.7|18321.5|18309.5|6
1720793290000|2024-07-12 14:08:10|18326.9|18314.9|18325.5|18313.5|18327.6|18315.6|18322.1|18310.1|60
1720793300000|2024-07-12 14:08:20|18325.9|18313.9|18327.3|18315.3|18327.6|18315.6|18323.9|18311.9|15
1720793310000|2024-07-12 14:08:30|18328.2|18316.2|18330.1|18318.1|18330.1|18318.1|18328.2|18316.2|19
1720793320000|2024-07-12 14:08:40|18329.8|18317.8|18329.8|18317.8|18330.5|18318.5|18328.9|18316.9|38
1720793330000|2024-07-12 14:08:50|18329.4|18317.4|18318.9|18306.9|18329.4|18317.4|18318.9|18306.9|7
1720793340000|2024-07-12 14:09:00|18319.8|18307.8|18320.5|18308.5|18321.4|18309.4|18319.8|18307.8|8
1720793350000|2024-07-12 14:09:10|18323|18311|18322.3|18310.3|18323|18311|18322.3|18310.3|7
1720793360000|2024-07-12 14:09:20|18322.6|18310.6|18327.3|18315.3|18327.3|18315.3|18322.3|18310.3|42
1720793370000|2024-07-12 14:09:30|18327.6|18315.6|18326|18314|18327.6|18315.6|18325.7|18313.7|10
1720793380000|2024-07-12 14:09:40|18325.7|18313.7|18327.3|18315.3|18327.3|18315.3|18325.7|18313.7|7
1720793390000|2024-07-12 14:09:50|18329.4|18317.4|18330.7|18318.7|18331.9|18319.9|18329.4|18317.4|3
1720793400000|2024-07-12 14:10:00|18328.9|18316.9|18329.8|18317.8|18329.8|18317.8|18328.5|18316.5|5
1720793410000|2024-07-12 14:10:10|18330.5|18318.5|18325.1|18313.1|18332.3|18320.3|18324.8|18312.8|40
1720793420000|2024-07-12 14:10:20|18324.8|18312.8|18323.2|18311.2|18324.8|18312.8|18322.3|18310.3|11
1720793430000|2024-07-12 14:10:30|18324.4|18312.4|18327.3|18315.3|18327.3|18315.3|18324.4|18312.4|3
1720793440000|2024-07-12 14:10:40|18323.7|18311.7|18322.3|18310.3|18323.7|18311.7|18322.3|18310.3|5
1720793450000|2024-07-12 14:10:50|18323.2|18311.2|18327.3|18315.3|18327.3|18315.3|18323.2|18311.2|3
1720793460000|2024-07-12 14:11:00|18328.9|18316.9|18332.3|18320.3|18332.3|18320.3|18328.9|18316.9|9
1720793470000|2024-07-12 14:11:10|18330.1|18318.1|18332.3|18320.3|18334|18322|18329|18317|83
1720793480000|2024-07-12 14:11:20|18332.6|18320.6|18332.3|18320.3|18334.4|18322.4|18331.5|18319.5|6
1720793490000|2024-07-12 14:11:30|18333.7|18321.7|18334.9|18322.9|18336.2|18324.2|18333.7|18321.7|3
1720793500000|2024-07-12 14:11:40|18334|18322|18326.5|18314.5|18334|18322|18325.3|18313.3|13
1720793510000|2024-07-12 14:11:50|18327.3|18315.3|18329|18317|18329|18317|18327.3|18315.3|6
1720793520000|2024-07-12 14:12:00|||||||||9
1720793530000|2024-07-12 14:12:10|18331.5|18319.5|18331.5|18319.5|18331.5|18319.5|18331.5|18319.5|5
1720793540000|2024-07-12 14:12:20|18328.9|18316.9|18329|18317|18329|18317|18324.4|18312.4|17
1720793550000|2024-07-12 14:12:30|18329.4|18317.4|18331.5|18319.5|18331.5|18319.5|18329.4|18317.4|6
1720793560000|2024-07-12 14:12:40|18330.3|18318.3|18331.5|18319.5|18331.5|18319.5|18330.3|18318.3|0
1720793570000|2024-07-12 14:12:50|18330.3|18318.3|18319.8|18307.8|18330.3|18318.3|18319.8|18307.8|37
1720793580000|2024-07-12 14:13:00|18320.7|18308.7|18321.5|18309.5|18321.5|18309.5|18320.7|18308.7|19
1720793590000|2024-07-12 14:13:10|||||||||3
1720793600000|2024-07-12 14:13:20|||||||||2
1720793610000|2024-07-12 14:13:30|||||||||2
1720793620000|2024-07-12 14:13:40|18321.9|18309.9|18321.5|18309.5|18321.9|18309.9|18321.5|18309.5|6
1720793630000|2024-07-12 14:13:50|18323.2|18311.2|18326.2|18314.2|18326.2|18314.2|18323.2|18311.2|6
1720793640000|2024-07-12 14:14:00|||||||||6
1720793650000|2024-07-12 14:14:10|18325.8|18313.8|18320.8|18308.8|18326.2|18314.2|18320.8|18308.8|6
1720793660000|2024-07-12 14:14:20|18319.9|18307.9|18311.6|18299.6|18321.2|18309.2|18311.6|18299.6|27
1720793670000|2024-07-12 14:14:30|18312.4|18300.4|18304.4|18292.4|18313.7|18301.7|18304.4|18292.4|16
1720793680000|2024-07-12 14:14:40|18304.1|18292.1|18300.3|18288.3|18304.1|18292.1|18299.6|18287.6|14
1720793690000|2024-07-12 14:14:50|18301.6|18289.6|18302.4|18290.4|18302.4|18290.4|18299.4|18287.4|2
1720793700000|2024-07-12 14:15:00|18303.3|18291.3|18306.2|18294.2|18306.2|18294.2|18303.3|18291.3|10
1720793710000|2024-07-12 14:15:10|18306.6|18294.6|18306.6|18294.6|18307.8|18295.8|18306.2|18294.2|6
1720793720000|2024-07-12 14:15:20|18307.3|18295.3|18311.6|18299.6|18311.6|18299.6|18307.3|18295.3|14
1720793730000|2024-07-12 14:15:30|||||||||16
1720793740000|2024-07-12 14:15:40|18314.1|18302.1|18316.6|18304.6|18316.6|18304.6|18314.1|18302.1|11
1720793750000|2024-07-12 14:15:50|18310.7|18298.7|18317.8|18305.8|18317.8|18305.8|18310.3|18298.3|33
1720793760000|2024-07-12 14:16:00|18316.6|18304.6|18317.8|18305.8|18317.8|18305.8|18316.2|18304.2|6
1720793770000|2024-07-12 14:16:10|18318.5|18306.5|18322.8|18310.8|18326.6|18314.6|18318.5|18306.5|17
1720793780000|2024-07-12 14:16:20|18324.1|18312.1|18324.8|18312.8|18324.8|18312.8|18322.3|18310.3|27
1720793790000|2024-07-12 14:16:30|18323.5|18311.5|18319.8|18307.8|18324.8|18312.8|18318.5|18306.5|9
1720793800000|2024-07-12 14:16:40|18321.9|18309.9|18322.3|18310.3|18322.3|18310.3|18321.9|18309.9|4
1720793810000|2024-07-12 14:16:50|18323.2|18311.2|18323.2|18311.2|18323.2|18311.2|18323.2|18311.2|0
1720793820000|2024-07-12 14:17:00|18321.9|18309.9|18321|18309|18322.3|18310.3|18321|18309|6
1720793830000|2024-07-12 14:17:10|18319.4|18307.4|18318.2|18306.2|18319.8|18307.8|18314.4|18302.4|28
1720793840000|2024-07-12 14:17:20|18318.5|18306.5|18317.3|18305.3|18319.1|18307.1|18317.3|18305.3|6
1720793850000|2024-07-12 14:17:30|||||||||6
1720793860000|2024-07-12 14:17:40|18314.8|18302.8|18314.8|18302.8|18314.8|18302.8|18314.8|18302.8|9
1720793870000|2024-07-12 14:17:50|||||||||4
1720793880000|2024-07-12 14:18:00|18316.6|18304.6|18317.3|18305.3|18317.3|18305.3|18316.6|18304.6|13
1720793890000|2024-07-12 14:18:10|||||||||5
1720793900000|2024-07-12 14:18:20|||||||||2
1720793910000|2024-07-12 14:18:30|18318.5|18306.5|18312.3|18300.3|18318.5|18306.5|18312.3|18300.3|19
1720793920000|2024-07-12 14:18:40|18313.5|18301.5|18313.5|18301.5|18313.5|18301.5|18313.5|18301.5|37
1720793930000|2024-07-12 14:18:50|18311.9|18299.9|18312.3|18300.3|18312.3|18300.3|18311.9|18299.9|95
1720793940000|2024-07-12 14:19:00|18314.4|18302.4|18314.8|18302.8|18314.8|18302.8|18314.4|18302.4|6
1720793950000|2024-07-12 14:19:10|18317.3|18305.3|18317.3|18305.3|18317.3|18305.3|18317.3|18305.3|6
1720793960000|2024-07-12 14:19:20|18320.2|18308.2|18312.3|18300.3|18322.3|18310.3|18312.3|18300.3|40
1720793970000|2024-07-12 14:19:30|18313.2|18301.2|18313.2|18301.2|18313.2|18301.2|18313.2|18301.2|4
1720793980000|2024-07-12 14:19:40|18312.8|18300.8|18311.9|18299.9|18312.8|18300.8|18311|18299|1
1720793990000|2024-07-12 14:19:50|||||||||2
1720794000000|2024-07-12 14:20:00|18311.6|18299.6|18314.1|18302.1|18314.1|18302.1|18311.6|18299.6|37
1720794010000|2024-07-12 14:20:10|18316.6|18304.6|18315.3|18303.3|18316.6|18304.6|18314.9|18302.9|3
1720794020000|2024-07-12 14:20:20|18316.6|18304.6|18316.6|18304.6|18316.6|18304.6|18316.6|18304.6|4
1720794030000|2024-07-12 14:20:30|18314.4|18302.4|18314.4|18302.4|18314.4|18302.4|18314.4|18302.4|8
1720794040000|2024-07-12 14:20:40|18312.8|18300.8|18310.3|18298.3|18312.8|18300.8|18307.8|18295.8|6
1720794050000|2024-07-12 14:20:50|||||||||3
1720794060000|2024-07-12 14:21:00|18311.6|18299.6|18309.1|18297.1|18311.6|18299.6|18309.1|18297.1|20
1720794070000|2024-07-12 14:21:10|18311.6|18299.6|18311.6|18299.6|18312.8|18300.8|18310.3|18298.3|19
1720794080000|2024-07-12 14:21:20|18310.7|18298.7|18311.6|18299.6|18311.6|18299.6|18307.8|18295.8|5
1720794090000|2024-07-12 14:21:30|18312.7|18300.7|18306.6|18294.6|18314.6|18302.6|18304.8|18292.8|78
1720794100000|2024-07-12 14:21:40|18304.1|18292.1|18301.6|18289.6|18304.1|18292.1|18301.6|18289.6|13
1720794110000|2024-07-12 14:21:50|18301.2|18289.2|18300.3|18288.3|18301.6|18289.6|18297.8|18285.8|14
1720794120000|2024-07-12 14:22:00|18301.2|18289.2|18306.2|18294.2|18306.2|18294.2|18301.2|18289.2|11
1720794130000|2024-07-12 14:22:10|18306.6|18294.6|18309.1|18297.1|18309.1|18297.1|18306.6|18294.6|5
1720794140000|2024-07-12 14:22:20|18307.8|18295.8|18308.2|18296.2|18310.3|18298.3|18307.8|18295.8|4
1720794150000|2024-07-12 14:22:30|18307.8|18295.8|18307.8|18295.8|18307.8|18295.8|18307.8|18295.8|0
1720794160000|2024-07-12 14:22:40|18307.4|18295.4|18308.2|18296.2|18309.1|18297.1|18306.6|18294.6|14
1720794170000|2024-07-12 14:22:50|18306.9|18294.9|18308.2|18296.2|18308.2|18296.2|18306.6|18294.6|1
1720794180000|2024-07-12 14:23:00|18306.9|18294.9|18310.8|18298.8|18310.8|18298.8|18306.6|18294.6|4
1720794190000|2024-07-12 14:23:10|18310.5|18298.5|18310.8|18298.8|18310.8|18298.8|18310.5|18298.5|0
1720794200000|2024-07-12 14:23:20|18310.5|18298.5|18315.8|18303.8|18315.8|18303.8|18310.5|18298.5|5
1720794210000|2024-07-12 14:23:30|18314.2|18302.2|18313.3|18301.3|18317.1|18305.1|18312.1|18300.1|61
1720794220000|2024-07-12 14:23:40|18312.1|18300.1|18313.3|18301.3|18313.3|18301.3|18312.1|18300.1|8
1720794230000|2024-07-12 14:23:50|18314.4|18302.4|18319.1|18307.1|18319.1|18307.1|18314.4|18302.4|54
1720794240000|2024-07-12 14:24:00|||||||||3
1720794250000|2024-07-12 14:24:10|18318.2|18306.2|18317.5|18305.5|18320.3|18308.3|18317.5|18305.5|39
1720794260000|2024-07-12 14:24:20|18318.3|18306.3|18317.5|18305.5|18318.3|18306.3|18317.5|18305.5|3
1720794270000|2024-07-12 14:24:30|18318.3|18306.3|18316.6|18304.6|18318.3|18306.3|18313.7|18301.7|14
1720794280000|2024-07-12 14:24:40|18320.3|18308.3|18318.2|18306.2|18320.3|18308.3|18318.2|18306.2|12
1720794290000|2024-07-12 14:24:50|18316.9|18304.9|18319.1|18307.1|18319.1|18307.1|18316.6|18304.6|4
1720794300000|2024-07-12 14:25:00|18319.4|18307.4|18319.1|18307.1|18319.4|18307.4|18319.1|18307.1|5
1720794310000|2024-07-12 14:25:10|18318.2|18306.2|18316.6|18304.6|18319.1|18307.1|18316.6|18304.6|5
1720794320000|2024-07-12 14:25:20|18315|18303|18313.7|18301.7|18315|18303|18313.7|18301.7|5
1720794330000|2024-07-12 14:25:30|||||||||1
1720794340000|2024-07-12 14:25:40|18313.3|18301.3|18315.3|18303.3|18316.2|18304.2|18311.7|18299.7|49
1720794350000|2024-07-12 14:25:50|18314.1|18302.1|18314.1|18302.1|18314.1|18302.1|18309.1|18297.1|11
1720794360000|2024-07-12 14:26:00|18316.2|18304.2|18320.3|18308.3|18320.3|18308.3|18316.2|18304.2|10
1720794370000|2024-07-12 14:26:10|18319.1|18307.1|18319.1|18307.1|18319.1|18307.1|18319.1|18307.1|1
1720794380000|2024-07-12 14:26:20|18321.2|18309.2|18321.6|18309.6|18321.6|18309.6|18320.3|18308.3|6
1720794390000|2024-07-12 14:26:30|||||||||4
1720794400000|2024-07-12 14:26:40|18323.2|18311.2|18321.6|18309.6|18323.2|18311.2|18321.6|18309.6|9
1720794410000|2024-07-12 14:26:50|18321.9|18309.9|18323.2|18311.2|18324.8|18312.8|18321|18309|44
1720794420000|2024-07-12 14:27:00|18322.3|18310.3|18323.5|18311.5|18323.5|18311.5|18322.3|18310.3|10
1720794430000|2024-07-12 14:27:10|18322.3|18310.3|18317.3|18305.3|18322.3|18310.3|18317.3|18305.3|17
1720794440000|2024-07-12 14:27:20|18317.7|18305.7|18319.8|18307.8|18319.8|18307.8|18317.7|18305.7|2
1720794450000|2024-07-12 14:27:30|18322.8|18310.8|18324.8|18312.8|18324.8|18312.8|18322.3|18310.3|7
1720794460000|2024-07-12 14:27:40|18325.3|18313.3|18323.9|18311.9|18325.3|18313.3|18323.9|18311.9|1
1720794470000|2024-07-12 14:27:50|18324.8|18312.8|18323.9|18311.9|18324.8|18312.8|18323.9|18311.9|4
1720794480000|2024-07-12 14:28:00|18324.8|18312.8|18326.1|18314.1|18326.1|18314.1|18323.6|18311.6|13
1720794490000|2024-07-12 14:28:10|18324.8|18312.8|18326.1|18314.1|18326.1|18314.1|18324.8|18312.8|47
1720794500000|2024-07-12 14:28:20|18326.8|18314.8|18344.8|18332.8|18346.1|18334.1|18326.8|18314.8|102
1720794510000|2024-07-12 14:28:30|18345.3|18333.3|18344.8|18332.8|18348.6|18336.6|18344.8|18332.8|140
1720794520000|2024-07-12 14:28:40|18344.6|18332.6|18349.5|18337.5|18349.5|18337.5|18343.8|18331.8|104
1720794530000|2024-07-12 14:28:50|18349.1|18337.1|18348.2|18336.2|18349.5|18337.5|18348.2|18336.2|12
1720794540000|2024-07-12 14:29:00|18349.1|18337.1|18350.2|18338.2|18350.2|18338.2|18349.1|18337.1|27
1720794550000|2024-07-12 14:29:10|18352.4|18340.4|18357.4|18345.4|18357.4|18345.4|18352.4|18340.4|61
1720794560000|2024-07-12 14:29:20|18357.7|18345.7|18357.7|18345.7|18357.7|18345.7|18357.4|18345.4|8
1720794570000|2024-07-12 14:29:30|||||||||1
1720794580000|2024-07-12 14:29:40|18364.9|18352.9|18363.2|18351.2|18364.9|18352.9|18363.2|18351.2|32
1720794590000|2024-07-12 14:29:50|18364.1|18352.1|18365.2|18353.2|18365.2|18353.2|18359.1|18347.1|21
1720794600000|2024-07-12 14:30:00|18364.5|18352.5|18360.7|18348.7|18364.5|18352.5|18360.2|18348.2|14
1720794610000|2024-07-12 14:30:10|18361.1|18349.1|18362|18350|18362.4|18350.4|18361.1|18349.1|4
1720794620000|2024-07-12 14:30:20|18361.1|18349.1|18357.4|18345.4|18362|18350|18357.4|18345.4|4
1720794630000|2024-07-12 14:30:30|18354.9|18342.9|18345.2|18333.2|18354.9|18342.9|18345.2|18333.2|43
1720794640000|2024-07-12 14:30:40|18346.1|18334.1|18337.7|18325.7|18346.1|18334.1|18337.7|18325.7|4
1720794650000|2024-07-12 14:30:50|18339.9|18327.9|18342.7|18330.7|18342.7|18330.7|18338.6|18326.6|15
1720794660000|2024-07-12 14:31:00|18347.7|18335.7|18350.2|18338.2|18350.2|18338.2|18345.2|18333.2|18
1720794670000|2024-07-12 14:31:10|18349.3|18337.3|18347.9|18335.9|18350.6|18338.6|18347.9|18335.9|6
1720794680000|2024-07-12 14:31:20|18347|18335|18347.4|18335.4|18347.4|18335.4|18345.2|18333.2|13
1720794690000|2024-07-12 14:31:30|18347.7|18335.7|18346.1|18334.1|18347.7|18335.7|18346.1|18334.1|23
1720794700000|2024-07-12 14:31:40|18347|18335|18349.9|18337.9|18349.9|18337.9|18345.7|18333.7|9
1720794710000|2024-07-12 14:31:50|18352.4|18340.4|18350.2|18338.2|18352.4|18340.4|18345.2|18333.2|14
1720794720000|2024-07-12 14:32:00|18351.5|18339.5|18349.9|18337.9|18352.4|18340.4|18349|18337|7
1720794730000|2024-07-12 14:32:10|18348.6|18336.6|18352.4|18340.4|18352.4|18340.4|18348.6|18336.6|1
1720794740000|2024-07-12 14:32:20|18351.5|18339.5|18347.7|18335.7|18352.7|18340.7|18347.7|18335.7|8
1720794750000|2024-07-12 14:32:30|||||||||1
1720794760000|2024-07-12 14:32:40|18349.9|18337.9|18345.7|18333.7|18349.9|18337.9|18345.4|18333.4|24
1720794770000|2024-07-12 14:32:50|18346.1|18334.1|18346.1|18334.1|18346.1|18334.1|18346.1|18334.1|28
1720794780000|2024-07-12 14:33:00|18346.5|18334.5|18342|18330|18346.5|18334.5|18342|18330|23
1720794790000|2024-07-12 14:33:10|18342.4|18330.4|18341.5|18329.5|18342.4|18330.4|18341.5|18329.5|0
1720794800000|2024-07-12 14:33:20|18342.7|18330.7|18346.5|18334.5|18346.5|18334.5|18342.7|18330.7|10
1720794810000|2024-07-12 14:33:30|18345.7|18333.7|18342.7|18330.7|18345.7|18333.7|18342.7|18330.7|15
1720794820000|2024-07-12 14:33:40|18344|18332|18344|18332|18344|18332|18344|18332|2
1720794830000|2024-07-12 14:33:50|18344.3|18332.3|18343.5|18331.5|18344.3|18332.3|18343.5|18331.5|36
1720794840000|2024-07-12 14:34:00|18343.1|18331.1|18343.5|18331.5|18343.5|18331.5|18343.1|18331.1|2
1720794850000|2024-07-12 14:34:10|18343.1|18331.1|18338.6|18326.6|18343.1|18331.1|18338.6|18326.6|39
1720794860000|2024-07-12 14:34:20|18340.2|18328.2|18343.5|18331.5|18343.8|18331.8|18340.2|18328.2|5
1720794880000|2024-07-12 14:34:40|18343.1|18331.1|18343.1|18331.1|18343.1|18331.1|18342.2|18330.2|1
1720794890000|2024-07-12 14:34:50|18343.5|18331.5|18343.1|18331.1|18343.5|18331.5|18343.1|18331.1|2
1720794900000|2024-07-12 14:35:00|18342.4|18330.4|18341.8|18329.8|18342.4|18330.4|18341.5|18329.5|39
1720794910000|2024-07-12 14:35:10|18343.5|18331.5|18343.1|18331.1|18344.3|18332.3|18341.8|18329.8|6
1720794920000|2024-07-12 14:35:20|||||||||2
1720794930000|2024-07-12 14:35:30|18346|18334|18346|18334|18346|18334|18346|18334|9
1720794940000|2024-07-12 14:35:40|18347.2|18335.2|18351|18339|18351|18339|18347.2|18335.2|13
1720794950000|2024-07-12 14:35:50|18350.1|18338.1|18350.6|18338.6|18351|18339|18350.1|18338.1|9
1720794960000|2024-07-12 14:36:00|18351|18339|18348.1|18336.1|18351|18339|18348.1|18336.1|8
1720794970000|2024-07-12 14:36:10|18351.8|18339.8|18351|18339|18352.2|18340.2|18348.5|18336.5|12
1720794980000|2024-07-12 14:36:20|18350.6|18338.6|18355.6|18343.6|18355.6|18343.6|18350.6|18338.6|3
1720794990000|2024-07-12 14:36:30|18356|18344|18360.6|18348.6|18361|18349|18356|18344|13
1720795000000|2024-07-12 14:36:40|18361|18349|18366|18354|18368.1|18356.1|18361|18349|10
1720795010000|2024-07-12 14:36:50|18365.6|18353.6|18354.3|18342.3|18366|18354|18353.5|18341.5|62
1720795020000|2024-07-12 14:37:00|18353.5|18341.5|18354.3|18342.3|18354.7|18342.7|18353.5|18341.5|7
1720795030000|2024-07-12 14:37:10|18355.2|18343.2|18357.7|18345.7|18359|18347|18355.2|18343.2|39
1720795040000|2024-07-12 14:37:20|18360.2|18348.2|18360.2|18348.2|18360.2|18348.2|18360.2|18348.2|17
1720795050000|2024-07-12 14:37:30|18361.1|18349.1|18362.7|18350.7|18364|18352|18361.1|18349.1|17
1720795060000|2024-07-12 14:37:40|18364.3|18352.3|18365.2|18353.2|18365.2|18353.2|18364.3|18352.3|14
1720795070000|2024-07-12 14:37:50|18367.7|18355.7|18367.7|18355.7|18367.7|18355.7|18365.2|18353.2|20
1720795080000|2024-07-12 14:38:00|18367.4|18355.4|18365.2|18353.2|18369.3|18357.3|18365.2|18353.2|16
1720795090000|2024-07-12 14:38:10|18364.9|18352.9|18371.8|18359.8|18373.1|18361.1|18364|18352|59
1720795100000|2024-07-12 14:38:20|18371|18359|18364.7|18352.7|18379.7|18367.7|18364.7|18352.7|62
1720795110000|2024-07-12 14:38:30|18363.5|18351.5|18369.7|18357.7|18369.7|18357.7|18363.5|18351.5|33
1720795120000|2024-07-12 14:38:40|18367.2|18355.2|18366|18354|18367.2|18355.2|18366|18354|6
1720795130000|2024-07-12 14:38:50|18364.7|18352.7|18367.6|18355.6|18367.6|18355.6|18364.7|18352.7|40
1720795140000|2024-07-12 14:39:00|18366|18354|18367.9|18355.9|18367.9|18355.9|18366|18354|5
1720795150000|2024-07-12 14:39:10|18371|18359|18363.5|18351.5|18371|18359|18363.5|18351.5|34
1720795160000|2024-07-12 14:39:20|18358.5|18346.5|18357.7|18345.7|18359|18347|18354.3|18342.3|64
1720795170000|2024-07-12 14:39:30|18359.9|18347.9|18361|18349|18361|18349|18359.9|18347.9|11
1720795180000|2024-07-12 14:39:40|18360.6|18348.6|18359.7|18347.7|18360.6|18348.6|18359.7|18347.7|1
1720795190000|2024-07-12 14:39:50|18361|18349|18358.5|18346.5|18361|18349|18358.5|18346.5|4
1720795200000|2024-07-12 14:40:00|18356.8|18344.8|18356.8|18344.8|18356.8|18344.8|18356.8|18344.8|6
1720795210000|2024-07-12 14:40:10|18356.5|18344.5|18351.8|18339.8|18357.7|18345.7|18351.8|18339.8|22
1720795220000|2024-07-12 14:40:20|18350.2|18338.2|18349.9|18337.9|18350.2|18338.2|18349|18337|4
1720795230000|2024-07-12 14:40:30|18348.6|18336.6|18347.4|18335.4|18348.6|18336.6|18346.5|18334.5|11
1720795240000|2024-07-12 14:40:40|18344|18332|18342.4|18330.4|18344|18332|18342.4|18330.4|6
1720795250000|2024-07-12 14:40:50|18344.9|18332.9|18344|18332|18344.9|18332.9|18344|18332|10
1720795260000|2024-07-12 14:41:00|18344.9|18332.9|18342.4|18330.4|18344.9|18332.9|18342.4|18330.4|10
1720795270000|2024-07-12 14:41:10|18342.7|18330.7|18342.7|18330.7|18342.7|18330.7|18342.7|18330.7|3
1720795280000|2024-07-12 14:41:20|18336.5|18324.5|18339.9|18327.9|18339.9|18327.9|18336.5|18324.5|9
1720795290000|2024-07-12 14:41:30|18339|18327|18344|18332|18345.2|18333.2|18339|18327|11
1720795300000|2024-07-12 14:41:40|18343.3|18331.3|18339.4|18327.4|18343.3|18331.3|18339.4|18327.4|7
1720795310000|2024-07-12 14:41:50|18339|18327|18344.5|18332.5|18344.5|18332.5|18339|18327|74
1720795320000|2024-07-12 14:42:00|18344.9|18332.9|18344.5|18332.5|18345.8|18333.8|18344.5|18332.5|6
1720795330000|2024-07-12 14:42:10|18345|18333|18344.7|18332.7|18345|18333|18344.7|18332.7|57
1720795340000|2024-07-12 14:42:20|18345|18333|18342.9|18330.9|18345|18333|18342|18330|43
1720795350000|2024-07-12 14:42:30|18343.8|18331.8|18343.8|18331.8|18343.8|18331.8|18343.8|18331.8|3
1720795360000|2024-07-12 14:42:40|18344.1|18332.1|18347.5|18335.5|18347.5|18335.5|18342.9|18330.9|13
1720795370000|2024-07-12 14:42:50|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|5
1720795380000|2024-07-12 14:43:00|18348.4|18336.4|18347.5|18335.5|18348.4|18336.4|18347.5|18335.5|6
1720795390000|2024-07-12 14:43:10|18348.8|18336.8|18346.3|18334.3|18348.8|18336.8|18345.9|18333.9|12
1720795400000|2024-07-12 14:43:20|18347.5|18335.5|18348.4|18336.4|18348.4|18336.4|18347.5|18335.5|3
1720795410000|2024-07-12 14:43:30|18348.1|18336.1|18348.4|18336.4|18348.4|18336.4|18346.3|18334.3|2
1720795420000|2024-07-12 14:43:40|||||||||1
1720795430000|2024-07-12 14:43:50|18350|18338|18353.8|18341.8|18353.8|18341.8|18348.8|18336.8|7
1720795440000|2024-07-12 14:44:00|18353.4|18341.4|18353.4|18341.4|18354.7|18342.7|18353.4|18341.4|6
1720795450000|2024-07-12 14:44:10|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|1
1720795460000|2024-07-12 14:44:20|18353.4|18341.4|18353.4|18341.4|18353.8|18341.8|18350|18338|10
1720795470000|2024-07-12 14:44:30|18355|18343|18357.5|18345.5|18357.5|18345.5|18355|18343|8
1720795480000|2024-07-12 14:44:40|18357.2|18345.2|18356.3|18344.3|18357.2|18345.2|18356.3|18344.3|1
1720795490000|2024-07-12 14:44:50|||||||||2
1720795500000|2024-07-12 14:45:00|18357.4|18345.4|18355|18343|18360.4|18348.4|18355|18343|7
1720795510000|2024-07-12 14:45:10|18350.2|18338.2|18347.5|18335.5|18350.2|18338.2|18347.5|18335.5|12
1720795520000|2024-07-12 14:45:20|18345.6|18333.6|18351.3|18339.3|18351.3|18339.3|18343.8|18331.8|26
1720795530000|2024-07-12 14:45:30|||||||||2
1720795540000|2024-07-12 14:45:40|18350|18338|18350|18338|18350|18338|18350|18338|8
1720795550000|2024-07-12 14:45:50|18350.9|18338.9|18351.8|18339.8|18351.8|18339.8|18350|18338|70
1720795560000|2024-07-12 14:46:00|18352.2|18340.2|18351.8|18339.8|18352.2|18340.2|18351.8|18339.8|16
1720795570000|2024-07-12 14:46:10|18350|18338|18351.8|18339.8|18351.8|18339.8|18350|18338|4
1720795580000|2024-07-12 14:46:20|||||||||3
1720795590000|2024-07-12 14:46:30|||||||||4
1720795600000|2024-07-12 14:46:40|||||||||2
1720795610000|2024-07-12 14:46:50|18350.7|18338.7|18349.8|18337.8|18350.7|18338.7|18347|18335|164
1720795620000|2024-07-12 14:47:00|18351.1|18339.1|18350.6|18338.6|18351.1|18339.1|18350.2|18338.2|22
1720795630000|2024-07-12 14:47:10|18346.8|18334.8|18348.1|18336.1|18348.1|18336.1|18346.8|18334.8|17
1720795640000|2024-07-12 14:47:20|18347.7|18335.7|18347.7|18335.7|18347.7|18335.7|18346.8|18334.8|4
1720795650000|2024-07-12 14:47:30|||||||||1
1720795660000|2024-07-12 14:47:40|18348.6|18336.6|18351.8|18339.8|18351.8|18339.8|18348.6|18336.6|17
1720795670000|2024-07-12 14:47:50|||||||||1
1720795680000|2024-07-12 14:48:00|18351.1|18339.1|18350.2|18338.2|18351.1|18339.1|18350.2|18338.2|2
1720795690000|2024-07-12 14:48:10|18351.8|18339.8|18348.1|18336.1|18351.8|18339.8|18346.8|18334.8|6
1720795700000|2024-07-12 14:48:20|18349.3|18337.3|18350.6|18338.6|18350.6|18338.6|18348.1|18336.1|4
1720795710000|2024-07-12 14:48:30|||||||||2
1720795730000|2024-07-12 14:48:50|||||||||3
1720795740000|2024-07-12 14:49:00|18351.8|18339.8|18351.8|18339.8|18351.8|18339.8|18351.8|18339.8|4
1720795750000|2024-07-12 14:49:10|18352.7|18340.7|18355.2|18343.2|18355.2|18343.2|18352.7|18340.7|10
1720795760000|2024-07-12 14:49:20|||||||||1
1720795780000|2024-07-12 14:49:40|18356.5|18344.5|18356.5|18344.5|18356.5|18344.5|18356.5|18344.5|7
1720795790000|2024-07-12 14:49:50|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|1
1720795800000|2024-07-12 14:50:00|18354.8|18342.8|18354.3|18342.3|18356.8|18344.8|18353.3|18341.3|31
1720795810000|2024-07-12 14:50:10|18354.7|18342.7|18355.6|18343.6|18355.6|18343.6|18354.7|18342.7|1
1720795820000|2024-07-12 14:50:20|18355.2|18343.2|18355.6|18343.6|18355.6|18343.6|18355.2|18343.2|3
1720795830000|2024-07-12 14:50:30|18356.8|18344.8|18361.8|18349.8|18361.8|18349.8|18356.8|18344.8|7
1720795840000|2024-07-12 14:50:40|18360.6|18348.6|18356.5|18344.5|18360.6|18348.6|18356.5|18344.5|5
1720795850000|2024-07-12 14:50:50|18356.8|18344.8|18356.8|18344.8|18356.8|18344.8|18356.8|18344.8|1
1720795860000|2024-07-12 14:51:00|18358.1|18346.1|18359.3|18347.3|18360.6|18348.6|18358.1|18346.1|11
1720795870000|2024-07-12 14:51:10|||||||||1
1720795880000|2024-07-12 14:51:20|18358.1|18346.1|18352.2|18340.2|18358.1|18346.1|18352.2|18340.2|10
1720795890000|2024-07-12 14:51:30|18351.8|18339.8|18351.8|18339.8|18352.2|18340.2|18351.8|18339.8|3
1720795900000|2024-07-12 14:51:40|18353.1|18341.1|18353.1|18341.1|18353.1|18341.1|18353.1|18341.1|8
1720795910000|2024-07-12 14:51:50|18352.7|18340.7|18350.9|18338.9|18352.7|18340.7|18350.9|18338.9|4
1720795920000|2024-07-12 14:52:00|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|9
1720795930000|2024-07-12 14:52:10|||||||||4
1720795940000|2024-07-12 14:52:20|||||||||4
1720795950000|2024-07-12 14:52:30|||||||||1
1720795960000|2024-07-12 14:52:40|18348.4|18336.4|18346.8|18334.8|18348.4|18336.4|18346.8|18334.8|3
1720795970000|2024-07-12 14:52:50|18347.7|18335.7|18348.1|18336.1|18348.1|18336.1|18347.7|18335.7|4
1720795980000|2024-07-12 14:53:00|||||||||15
1720795990000|2024-07-12 14:53:10|||||||||1
1720796000000|2024-07-12 14:53:20|18347.7|18335.7|18346.8|18334.8|18347.7|18335.7|18346.8|18334.8|2
1720796010000|2024-07-12 14:53:30|||||||||6
1720796020000|2024-07-12 14:53:40|18345.6|18333.6|18344.7|18332.7|18345.6|18333.6|18344.7|18332.7|8
1720796030000|2024-07-12 14:53:50|18345.6|18333.6|18345.6|18333.6|18345.6|18333.6|18345.6|18333.6|1
1720796040000|2024-07-12 14:54:00|18345.2|18333.2|18345.6|18333.6|18345.6|18333.6|18344.3|18332.3|9
1720796050000|2024-07-12 14:54:10|18345.2|18333.2|18345.6|18333.6|18345.6|18333.6|18344.3|18332.3|13
1720796060000|2024-07-12 14:54:20|18344.3|18332.3|18344.3|18332.3|18344.3|18332.3|18344.3|18332.3|2
1720796070000|2024-07-12 14:54:30|||||||||12
1720796080000|2024-07-12 14:54:40|||||||||4
1720796090000|2024-07-12 14:54:50|18345.2|18333.2|18345.2|18333.2|18345.2|18333.2|18345.2|18333.2|5
1720796100000|2024-07-12 14:55:00|18344.3|18332.3|18343.1|18331.1|18344.3|18332.3|18343.1|18331.1|27
1720796110000|2024-07-12 14:55:10|18344|18332|18349.3|18337.3|18349.3|18337.3|18343.1|18331.1|12
1720796120000|2024-07-12 14:55:20|18348.1|18336.1|18349.3|18337.3|18349.7|18337.7|18346.8|18334.8|15
1720796130000|2024-07-12 14:55:30|||||||||5
1720796140000|2024-07-12 14:55:40|||||||||3
1720796150000|2024-07-12 14:55:50|||||||||2
1720796160000|2024-07-12 14:56:00|18349.7|18337.7|18350.2|18338.2|18350.6|18338.6|18349.3|18337.3|10
1720796170000|2024-07-12 14:56:10|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|3
1720796180000|2024-07-12 14:56:20|18349|18337|18349|18337|18349|18337|18349|18337|3
1720796190000|2024-07-12 14:56:30|18348.1|18336.1|18348.1|18336.1|18349.3|18337.3|18348.1|18336.1|2
1720796200000|2024-07-12 14:56:40|||||||||3
1720796210000|2024-07-12 14:56:50|18346.8|18334.8|18346.8|18334.8|18346.8|18334.8|18346.8|18334.8|3
1720796220000|2024-07-12 14:57:00|18347.7|18335.7|18347.7|18335.7|18347.7|18335.7|18347.7|18335.7|7
1720796230000|2024-07-12 14:57:10|||||||||1
1720796240000|2024-07-12 14:57:20|||||||||4
1720796250000|2024-07-12 14:57:30|18345.9|18333.9|18343.1|18331.1|18345.9|18333.9|18343.1|18331.1|10
1720796260000|2024-07-12 14:57:40|18343.4|18331.4|18341.8|18329.8|18343.4|18331.4|18341.8|18329.8|2
1720796270000|2024-07-12 14:57:50|18344|18332|18347.7|18335.7|18347.7|18335.7|18344|18332|14
1720796280000|2024-07-12 14:58:00|18346.8|18334.8|18345.2|18333.2|18346.8|18334.8|18344.3|18332.3|6
1720796290000|2024-07-12 14:58:10|18344.3|18332.3|18342.7|18330.7|18344.3|18332.3|18342.7|18330.7|5
1720796300000|2024-07-12 14:58:20|||||||||65
1720796320000|2024-07-12 14:58:40|18345.2|18333.2|18346.1|18334.1|18347.4|18335.4|18345.2|18333.2|29
1720796330000|2024-07-12 14:58:50|18347|18335|18346.1|18334.1|18347|18335|18346.1|18334.1|2
1720796340000|2024-07-12 14:59:00|18345.7|18333.7|18341.1|18329.1|18345.7|18333.7|18338.6|18326.6|16
1720796350000|2024-07-12 14:59:10|18341.5|18329.5|18333.2|18321.2|18341.5|18329.5|18333.1|18321.1|45
1720796360000|2024-07-12 14:59:20|18333.6|18321.6|18339.5|18327.5|18339.5|18327.5|18332.4|18320.4|32
1720796370000|2024-07-12 14:59:30|18340.2|18328.2|18339.9|18327.9|18341.1|18329.1|18339.9|18327.9|3
1720796380000|2024-07-12 14:59:40|18341.1|18329.1|18339.9|18327.9|18341.1|18329.1|18339.9|18327.9|7
1720796390000|2024-07-12 14:59:50|18338.6|18326.6|18338.6|18326.6|18338.6|18326.6|18338.6|18326.6|7
1720796400000|2024-07-12 15:00:00|18339.9|18327.9|18337.4|18325.4|18341.1|18329.1|18336.5|18324.5|21
1720796410000|2024-07-12 15:00:10|||||||||2
1720796420000|2024-07-12 15:00:20|18336.3|18324.3|18332.4|18320.4|18336.3|18324.3|18331.1|18319.1|5
1720796430000|2024-07-12 15:00:30|||||||||30
1720796440000|2024-07-12 15:00:40|18332|18320|18331.1|18319.1|18332|18320|18329.9|18317.9|7
1720796450000|2024-07-12 15:00:50|18329.9|18317.9|18324.9|18312.9|18329.9|18317.9|18323.6|18311.6|12
1720796460000|2024-07-12 15:01:00|18326.1|18314.1|18331.8|18319.8|18331.8|18319.8|18326.1|18314.1|69
1720796470000|2024-07-12 15:01:10|18331.5|18319.5|18330.6|18318.6|18331.5|18319.5|18330.6|18318.6|2
1720796480000|2024-07-12 15:01:20|18332.4|18320.4|18332.4|18320.4|18333.6|18321.6|18332.4|18320.4|64
1720796490000|2024-07-12 15:01:30|18333.6|18321.6|18332.4|18320.4|18334.5|18322.5|18332.4|18320.4|0
1720796500000|2024-07-12 15:01:40|18332|18320|18329.9|18317.9|18332|18320|18329.9|18317.9|5
1720796510000|2024-07-12 15:01:50|18330.7|18318.7|18332|18320|18332.4|18320.4|18330.7|18318.7|8
1720796520000|2024-07-12 15:02:00|18329.5|18317.5|18330.7|18318.7|18330.7|18318.7|18329.5|18317.5|3
1720796530000|2024-07-12 15:02:10|18331.1|18319.1|18337|18325|18337|18325|18331.1|18319.1|15
1720796540000|2024-07-12 15:02:20|18337.4|18325.4|18334|18322|18337.4|18325.4|18334|18322|15
1720796550000|2024-07-12 15:02:30|18333.6|18321.6|18337.4|18325.4|18337.4|18325.4|18333.6|18321.6|8
1720796560000|2024-07-12 15:02:40|18338.2|18326.2|18339.9|18327.9|18339.9|18327.9|18338.2|18326.2|11
1720796570000|2024-07-12 15:02:50|18341.1|18329.1|18341.1|18329.1|18341.1|18329.1|18341.1|18329.1|2
1720796580000|2024-07-12 15:03:00|18339.9|18327.9|18339.9|18327.9|18339.9|18327.9|18339.9|18327.9|4
1720796590000|2024-07-12 15:03:10|||||||||5
1720796600000|2024-07-12 15:03:20|18339.5|18327.5|18339.5|18327.5|18339.5|18327.5|18339.5|18327.5|1
1720796610000|2024-07-12 15:03:30|18339.9|18327.9|18344.1|18332.1|18344.1|18332.1|18339.9|18327.9|22
1720796620000|2024-07-12 15:03:40|||||||||4
1720796630000|2024-07-12 15:03:50|18344.5|18332.5|18344.1|18332.1|18344.5|18332.5|18344.1|18332.1|16
1720796640000|2024-07-12 15:04:00|18341.6|18329.6|18339.1|18327.1|18341.6|18329.6|18339.1|18327.1|13
1720796650000|2024-07-12 15:04:10|18338.2|18326.2|18342.9|18330.9|18342.9|18330.9|18337.9|18325.9|3
1720796660000|2024-07-12 15:04:20|||||||||2
1720796670000|2024-07-12 15:04:30|18342.5|18330.5|18341.6|18329.6|18342.5|18330.5|18341.6|18329.6|5
1720796680000|2024-07-12 15:04:40|||||||||2
1720796690000|2024-07-12 15:04:50|||||||||12
1720796700000|2024-07-12 15:05:00|18341.3|18329.3|18339.5|18327.5|18341.3|18329.3|18339.5|18327.5|8
1720796710000|2024-07-12 15:05:10|18339.1|18327.1|18339.1|18327.1|18339.1|18327.1|18339.1|18327.1|5
1720796720000|2024-07-12 15:05:20|||||||||1
1720796730000|2024-07-12 15:05:30|18339.5|18327.5|18339.1|18327.1|18340|18328|18339.1|18327.1|4
1720796740000|2024-07-12 15:05:40|18338.2|18326.2|18337.9|18325.9|18338.2|18326.2|18337.9|18325.9|1
1720796750000|2024-07-12 15:05:50|18341.3|18329.3|18342.5|18330.5|18342.9|18330.9|18341.3|18329.3|23
1720796760000|2024-07-12 15:06:00|18340.4|18328.4|18341.6|18329.6|18341.6|18329.6|18340.4|18328.4|5
1720796770000|2024-07-12 15:06:10|18340.4|18328.4|18339.1|18327.1|18343.8|18331.8|18339.1|18327.1|22
1720796780000|2024-07-12 15:06:20|18338.8|18326.8|18338.8|18326.8|18338.8|18326.8|18338.8|18326.8|1
1720796790000|2024-07-12 15:06:30|||||||||8
1720796800000|2024-07-12 15:06:40|18337.9|18325.9|18339.1|18327.1|18339.1|18327.1|18335.9|18323.9|19
1720796810000|2024-07-12 15:06:50|||||||||1
1720796820000|2024-07-12 15:07:00|18338.8|18326.8|18338.8|18326.8|18339.1|18327.1|18337.9|18325.9|7
1720796830000|2024-07-12 15:07:10|18339.1|18327.1|18339.1|18327.1|18339.1|18327.1|18339.1|18327.1|0
1720796840000|2024-07-12 15:07:20|18338.8|18326.8|18339.1|18327.1|18339.1|18327.1|18338.8|18326.8|22
1720796850000|2024-07-12 15:07:30|18338.8|18326.8|18339.1|18327.1|18339.1|18327.1|18338.8|18326.8|1
1720796860000|2024-07-12 15:07:40|18332.9|18320.9|18334.1|18322.1|18334.1|18322.1|18332.9|18320.9|8
1720796870000|2024-07-12 15:07:50|18334.5|18322.5|18337.5|18325.5|18338.8|18326.8|18334.5|18322.5|6
1720796880000|2024-07-12 15:08:00|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|18335.4|18323.4|10
1720796890000|2024-07-12 15:08:10|||||||||1
1720796900000|2024-07-12 15:08:20|18335.4|18323.4|18336.3|18324.3|18336.6|18324.6|18335.4|18323.4|4
1720796910000|2024-07-12 15:08:30|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|3
1720796920000|2024-07-12 15:08:40|18336.3|18324.3|18336.6|18324.6|18336.6|18324.6|18336.3|18324.3|0
1720796930000|2024-07-12 15:08:50|18337.9|18325.9|18339.1|18327.1|18339.1|18327.1|18337.9|18325.9|9
1720796940000|2024-07-12 15:09:00|||||||||4
1720796950000|2024-07-12 15:09:10|18338.8|18326.8|18339.1|18327.1|18339.1|18327.1|18338.8|18326.8|3
1720796960000|2024-07-12 15:09:20|18338.8|18326.8|18338.8|18326.8|18338.8|18326.8|18338.8|18326.8|12
1720796970000|2024-07-12 15:09:30|18337.5|18325.5|18336.6|18324.6|18337.5|18325.5|18336.6|18324.6|2
1720796980000|2024-07-12 15:09:40|18335|18323|18335.4|18323.4|18335.8|18323.8|18335|18323|8
1720796990000|2024-07-12 15:09:50|18334.1|18322.1|18331.6|18319.6|18334.1|18322.1|18328.8|18316.8|9
1720797000000|2024-07-12 15:10:00|||||||||5
1720797010000|2024-07-12 15:10:10|18332.9|18320.9|18331.6|18319.6|18332.9|18320.9|18331.6|18319.6|4
1720797020000|2024-07-12 15:10:20|18334.9|18322.9|18332.4|18320.4|18336.1|18324.1|18331.1|18319.1|98
1720797030000|2024-07-12 15:10:30|18333.3|18321.3|18331.6|18319.6|18333.3|18321.3|18331.6|18319.6|36
1720797040000|2024-07-12 15:10:40|||||||||2
1720797050000|2024-07-12 15:10:50|18332.7|18320.7|18334.1|18322.1|18334.1|18322.1|18332.7|18320.7|45
1720797060000|2024-07-12 15:11:00|||||||||3
1720797070000|2024-07-12 15:11:10|18333.8|18321.8|18334.1|18322.1|18334.1|18322.1|18333.8|18321.8|10
1720797080000|2024-07-12 15:11:20|18333.8|18321.8|18330.8|18318.8|18333.8|18321.8|18330.4|18318.4|90
1720797090000|2024-07-12 15:11:30|18330.4|18318.4|18326.6|18314.6|18330.4|18318.4|18326.6|18314.6|9
1720797100000|2024-07-12 15:11:40|18326.3|18314.3|18321.3|18309.3|18326.3|18314.3|18321.3|18309.3|19
1720797110000|2024-07-12 15:11:50|||||||||2
1720797120000|2024-07-12 15:12:00|18322.2|18310.2|18324.1|18312.1|18324.1|18312.1|18321.6|18309.6|20
1720797130000|2024-07-12 15:12:10|||||||||3
1720797140000|2024-07-12 15:12:20|||||||||25
1720797150000|2024-07-12 15:12:30|18326.3|18314.3|18326.3|18314.3|18329.1|18317.1|18324.1|18312.1|11
1720797160000|2024-07-12 15:12:40|||||||||1
1720797170000|2024-07-12 15:12:50|||||||||2
1720797180000|2024-07-12 15:13:00|18326.6|18314.6|18329.1|18317.1|18329.1|18317.1|18326.6|18314.6|11
1720797190000|2024-07-12 15:13:10|18330.4|18318.4|18330.9|18318.9|18331.3|18319.3|18329.1|18317.1|5
1720797200000|2024-07-12 15:13:20|18329.1|18317.1|18329.1|18317.1|18329.1|18317.1|18329.1|18317.1|3
1720797210000|2024-07-12 15:13:30|||||||||4
1720797220000|2024-07-12 15:13:40|18328.8|18316.8|18328.8|18316.8|18328.8|18316.8|18328.8|18316.8|1
1720797230000|2024-07-12 15:13:50|18327.9|18315.9|18328.8|18316.8|18329.1|18317.1|18327.9|18315.9|5
1720797240000|2024-07-12 15:14:00|18322.9|18310.9|18316.7|18304.7|18322.9|18310.9|18316.7|18304.7|139
1720797250000|2024-07-12 15:14:10|18316.3|18304.3|18315.4|18303.4|18316.3|18304.3|18315.4|18303.4|7
1720797260000|2024-07-12 15:14:20|18312.5|18300.5|18312.5|18300.5|18312.9|18300.9|18312.2|18300.2|8
1720797270000|2024-07-12 15:14:30|18312.2|18300.2|18306.7|18294.7|18312.2|18300.2|18302|18290|17
1720797280000|2024-07-12 15:14:40|18306.3|18294.3|18301.7|18289.7|18306.3|18294.3|18301.7|18289.7|10
1720797290000|2024-07-12 15:14:50|18302.5|18290.5|18303.8|18291.8|18303.8|18291.8|18302.5|18290.5|4
1720797300000|2024-07-12 15:15:00|18305.4|18293.4|18302.5|18290.5|18306.3|18294.3|18302.5|18290.5|8
1720797310000|2024-07-12 15:15:10|||||||||2
1720797320000|2024-07-12 15:15:20|18302.2|18290.2|18301.3|18289.3|18302.2|18290.2|18300.4|18288.4|13
1720797330000|2024-07-12 15:15:30|18302.2|18290.2|18314.2|18302.2|18314.2|18302.2|18302.2|18290.2|60
1720797340000|2024-07-12 15:15:40|18311.7|18299.7|18310.9|18298.9|18312.5|18300.5|18310.9|18298.9|54
1720797350000|2024-07-12 15:15:50|18310.6|18298.6|18311.8|18299.8|18311.8|18299.8|18310.6|18298.6|15
1720797360000|2024-07-12 15:16:00|18311.4|18299.4|18313.9|18301.9|18313.9|18301.9|18311.4|18299.4|12
1720797370000|2024-07-12 15:16:10|18314.8|18302.8|18313.9|18301.9|18314.8|18302.8|18313.9|18301.9|0
1720797380000|2024-07-12 15:16:20|18314|18302|18314|18302|18314|18302|18312.7|18300.7|1
1720797390000|2024-07-12 15:16:30|18312.7|18300.7|18312.7|18300.7|18312.7|18300.7|18312.7|18300.7|3
1720797400000|2024-07-12 15:16:40|18313.1|18301.1|18312.7|18300.7|18313.1|18301.1|18312.7|18300.7|2
1720797410000|2024-07-12 15:16:50|||||||||2
1720797420000|2024-07-12 15:17:00|18314|18302|18315.2|18303.2|18316.5|18304.5|18314|18302|14
1720797430000|2024-07-12 15:17:10|||||||||2
1720797440000|2024-07-12 15:17:20|18314|18302|18314.8|18302.8|18314.8|18302.8|18314|18302|18
1720797450000|2024-07-12 15:17:30|||||||||2
1720797460000|2024-07-12 15:17:40|18313.6|18301.6|18311.5|18299.5|18313.6|18301.6|18311.5|18299.5|3
1720797470000|2024-07-12 15:17:50|||||||||4
1720797480000|2024-07-12 15:18:00|18311.8|18299.8|18313.6|18301.6|18314|18302|18311.8|18299.8|27
1720797490000|2024-07-12 15:18:10|18312.7|18300.7|18314|18302|18314|18302|18311.5|18299.5|5
1720797500000|2024-07-12 15:18:20|18315.2|18303.2|18316.5|18304.5|18316.5|18304.5|18315.2|18303.2|10
1720797510000|2024-07-12 15:18:30|18319|18307|18321.8|18309.8|18321.8|18309.8|18319|18307|8
1720797520000|2024-07-12 15:18:40|18322.7|18310.7|18322.3|18310.3|18324.8|18312.8|18321.8|18309.8|42
1720797530000|2024-07-12 15:18:50|18321.5|18309.5|18321.5|18309.5|18321.5|18309.5|18321.5|18309.5|0
1720797540000|2024-07-12 15:19:00|18321.1|18309.1|18320.2|18308.2|18321.1|18309.1|18320.2|18308.2|7
1720797550000|2024-07-12 15:19:10|18322.3|18310.3|18322.3|18310.3|18322.3|18310.3|18322.3|18310.3|4
1720797560000|2024-07-12 15:19:20|18319.8|18307.8|18319|18307|18319.8|18307.8|18319|18307|3
1720797570000|2024-07-12 15:19:30|||||||||6
1720797580000|2024-07-12 15:19:40|18318.6|18306.6|18317.3|18305.3|18318.6|18306.6|18317.3|18305.3|6
1720797590000|2024-07-12 15:19:50|18318.1|18306.1|18322.3|18310.3|18322.3|18310.3|18318.1|18306.1|21
1720797600000|2024-07-12 15:20:00|18321.6|18309.6|18323.8|18311.8|18323.8|18311.8|18321.3|18309.3|310
1720797610000|2024-07-12 15:20:10|||||||||10
1720797620000|2024-07-12 15:20:20|18323|18311|18330.3|18318.3|18331|18319|18323|18311|271
1720797630000|2024-07-12 15:20:30|18330.7|18318.7|18337.8|18325.8|18337.8|18325.8|18330.7|18318.7|24
1720797640000|2024-07-12 15:20:40|18339.1|18327.1|18341.9|18329.9|18341.9|18329.9|18339.1|18327.1|12
1720797650000|2024-07-12 15:20:50|18341.1|18329.1|18341.9|18329.9|18341.9|18329.9|18340.7|18328.7|1
1720797660000|2024-07-12 15:21:00|18342.3|18330.3|18342.1|18330.1|18343.4|18331.4|18342.1|18330.1|110
1720797670000|2024-07-12 15:21:10|18343|18331|18343|18331|18343|18331|18342.3|18330.3|20
1720797680000|2024-07-12 15:21:20|18335.5|18323.5|18335.5|18323.5|18335.5|18323.5|18334.6|18322.6|2
1720797690000|2024-07-12 15:21:30|18334.6|18322.6|18334.6|18322.6|18334.6|18322.6|18334.6|18322.6|1
1720797700000|2024-07-12 15:21:40|18335|18323|18333.4|18321.4|18335.9|18323.9|18333.4|18321.4|15
1720797710000|2024-07-12 15:21:50|18333|18321|18331.8|18319.8|18333|18321|18331.8|18319.8|3
1720797720000|2024-07-12 15:22:00|18333|18321|18333|18321|18333|18321|18333|18321|9
1720797730000|2024-07-12 15:22:10|||||||||3
1720797750000|2024-07-12 15:22:30|||||||||4
1720797760000|2024-07-12 15:22:40|||||||||2
1720797770000|2024-07-12 15:22:50|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|18334.8|18322.8|46
1720797780000|2024-07-12 15:23:00|18335.7|18323.7|18334.4|18322.4|18335.7|18323.7|18334.4|18322.4|54
1720797790000|2024-07-12 15:23:10|18333.6|18321.6|18335.3|18323.3|18335.3|18323.3|18332.8|18320.8|25
1720797800000|2024-07-12 15:23:20|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|18336.6|18324.6|8
1720797810000|2024-07-12 15:23:30|||||||||6
1720797820000|2024-07-12 15:23:40|||||||||4
1720797830000|2024-07-12 15:23:50|18337.3|18325.3|18336.9|18324.9|18337.3|18325.3|18336.9|18324.9|3
1720797840000|2024-07-12 15:24:00|||||||||1
1720797850000|2024-07-12 15:24:10|||||||||5
1720797860000|2024-07-12 15:24:20|18336.1|18324.1|18336.6|18324.6|18336.6|18324.6|18335.7|18323.7|10
1720797870000|2024-07-12 15:24:30|18335.9|18323.9|18336.2|18324.2|18336.2|18324.2|18335.9|18323.9|15
1720797880000|2024-07-12 15:24:40|18335.9|18323.9|18336.2|18324.2|18336.2|18324.2|18335.9|18323.9|6
1720797890000|2024-07-12 15:24:50|18335|18323|18335|18323|18335|18323|18335|18323|3
1720797900000|2024-07-12 15:25:00|18334.1|18322.1|18333.7|18321.7|18334.1|18322.1|18333.7|18321.7|15
1720797910000|2024-07-12 15:25:10|18333|18321|18332.1|18320.1|18333|18321|18332.1|18320.1|20
1720797920000|2024-07-12 15:25:20|18334.4|18322.4|18333.4|18321.4|18334.4|18322.4|18333|18321|14
1720797930000|2024-07-12 15:25:30|18332.5|18320.5|18332.5|18320.5|18332.5|18320.5|18332.5|18320.5|1
1720797940000|2024-07-12 15:25:40|||||||||5
1720797950000|2024-07-12 15:25:50|18334.1|18322.1|18335.9|18323.9|18336.2|18324.2|18334.1|18322.1|7
1720797960000|2024-07-12 15:26:00|18336.6|18324.6|18336.2|18324.2|18336.6|18324.6|18336.2|18324.2|9
1720797970000|2024-07-12 15:26:10|18334.1|18322.1|18334.1|18322.1|18334.1|18322.1|18334.1|18322.1|9
1720797980000|2024-07-12 15:26:20|18335|18323|18334.1|18322.1|18335|18323|18334.1|18322.1|17
1720797990000|2024-07-12 15:26:30|18335|18323|18336.2|18324.2|18336.2|18324.2|18335|18323|4
1720798000000|2024-07-12 15:26:40|18335.3|18323.3|18336.2|18324.2|18336.2|18324.2|18335|18323|2
1720798010000|2024-07-12 15:26:50|||||||||5
1720798020000|2024-07-12 15:27:00|||||||||24
1720798030000|2024-07-12 15:27:10|||||||||1
1720798040000|2024-07-12 15:27:20|||||||||4
1720798050000|2024-07-12 15:27:30|||||||||2
1720798060000|2024-07-12 15:27:40|18337.5|18325.5|18337.5|18325.5|18337.5|18325.5|18337.5|18325.5|4
1720798070000|2024-07-12 15:27:50|18339.1|18327.1|18341.2|18329.2|18341.2|18329.2|18339.1|18327.1|10
1720798080000|2024-07-12 15:28:00|18342.8|18330.8|18338.7|18326.7|18342.8|18330.8|18338.7|18326.7|18
1720798090000|2024-07-12 15:28:10|18337.8|18325.8|18338.7|18326.7|18338.7|18326.7|18337.8|18325.8|9
1720798100000|2024-07-12 15:28:20|18337.8|18325.8|18338.2|18326.2|18338.7|18326.7|18337.8|18325.8|24
1720798110000|2024-07-12 15:28:30|18339.1|18327.1|18337.8|18325.8|18339.5|18327.5|18337.8|18325.8|13
1720798120000|2024-07-12 15:28:40|18337.5|18325.5|18336.6|18324.6|18337.5|18325.5|18336.2|18324.2|20
1720798130000|2024-07-12 15:28:50|18337.5|18325.5|18337.5|18325.5|18337.8|18325.8|18337.5|18325.5|7
1720798140000|2024-07-12 15:29:00|||||||||4
1720798150000|2024-07-12 15:29:10|18337.8|18325.8|18336.6|18324.6|18337.8|18325.8|18336.6|18324.6|46
1720798160000|2024-07-12 15:29:20|18337.8|18325.8|18336.6|18324.6|18337.8|18325.8|18336.6|18324.6|21
1720798170000|2024-07-12 15:29:30|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|3
1720798180000|2024-07-12 15:29:40|||||||||46
1720798190000|2024-07-12 15:29:50|||||||||4
1720798200000|2024-07-12 15:30:00|18334.1|18322.1|18334.1|18322.1|18336.6|18324.6|18334.1|18322.1|20
1720798210000|2024-07-12 15:30:10|||||||||2
1720798220000|2024-07-12 15:30:20|18333.7|18321.7|18334.1|18322.1|18335.3|18323.3|18333.7|18321.7|8
1720798230000|2024-07-12 15:30:30|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|4
1720798240000|2024-07-12 15:30:40|18334.5|18322.5|18334.1|18322.1|18334.5|18322.5|18334.1|18322.1|4
1720798250000|2024-07-12 15:30:50|18335.9|18323.9|18333.7|18321.7|18336.2|18324.2|18333.7|18321.7|5
1720798260000|2024-07-12 15:31:00|18334.1|18322.1|18335.3|18323.3|18335.3|18323.3|18334.1|18322.1|9
1720798270000|2024-07-12 15:31:10|||||||||3
1720798280000|2024-07-12 15:31:20|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|15
1720798290000|2024-07-12 15:31:30|||||||||2
1720798300000|2024-07-12 15:31:40|||||||||7
1720798310000|2024-07-12 15:31:50|||||||||5
1720798320000|2024-07-12 15:32:00|18332.8|18320.8|18334.5|18322.5|18334.5|18322.5|18332.8|18320.8|66
1720798330000|2024-07-12 15:32:10|||||||||5
1720798340000|2024-07-12 15:32:20|18333.6|18321.6|18334.1|18322.1|18334.1|18322.1|18333.6|18321.6|16
1720798350000|2024-07-12 15:32:30|||||||||4
1720798360000|2024-07-12 15:32:40|||||||||9
1720798370000|2024-07-12 15:32:50|18333.7|18321.7|18333.7|18321.7|18334.1|18322.1|18333.7|18321.7|6
1720798380000|2024-07-12 15:33:00|18335.3|18323.3|18335.3|18323.3|18335.3|18323.3|18335.3|18323.3|14
1720798390000|2024-07-12 15:33:10|18337.8|18325.8|18337.8|18325.8|18337.8|18325.8|18337.8|18325.8|3
1720798400000|2024-07-12 15:33:20|18337.5|18325.5|18340.3|18328.3|18340.3|18328.3|18336.6|18324.6|19
1720798410000|2024-07-12 15:33:30|18338.7|18326.7|18338.7|18326.7|18338.7|18326.7|18337.8|18325.8|21
1720798420000|2024-07-12 15:33:40|18337.8|18325.8|18336.6|18324.6|18338.7|18326.7|18336.2|18324.2|23
1720798430000|2024-07-12 15:33:50|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|2
1720798440000|2024-07-12 15:34:00|18335.3|18323.3|18340.3|18328.3|18340.3|18328.3|18335|18323|29
1720798450000|2024-07-12 15:34:10|18339.6|18327.6|18339.6|18327.6|18339.6|18327.6|18338.7|18326.7|48
1720798460000|2024-07-12 15:34:20|18338.7|18326.7|18337.1|18325.1|18338.7|18326.7|18337.1|18325.1|20
1720798470000|2024-07-12 15:34:30|||||||||2
1720798480000|2024-07-12 15:34:40|18337.5|18325.5|18337.1|18325.1|18337.5|18325.5|18337.1|18325.1|9
1720798490000|2024-07-12 15:34:50|18338.9|18326.9|18339.6|18327.6|18339.6|18327.6|18338.9|18326.9|35
1720798500000|2024-07-12 15:35:00|18333.5|18321.5|18332.6|18320.6|18333.9|18321.9|18332.6|18320.6|26
1720798510000|2024-07-12 15:35:10|18332.3|18320.3|18330.1|18318.1|18332.3|18320.3|18328.9|18316.9|58
1720798520000|2024-07-12 15:35:20|18329.8|18317.8|18328.9|18316.9|18329.8|18317.8|18328.5|18316.5|9
1720798530000|2024-07-12 15:35:30|18326.4|18314.4|18330.5|18318.5|18330.5|18318.5|18326.4|18314.4|11
1720798540000|2024-07-12 15:35:40|18327.9|18315.9|18326.4|18314.4|18331.4|18319.4|18326.4|18314.4|159
1720798550000|2024-07-12 15:35:50|18323.9|18311.9|18322.6|18310.6|18325.1|18313.1|18322.6|18310.6|4
1720798560000|2024-07-12 15:36:00|18323.5|18311.5|18323.9|18311.9|18324.8|18312.8|18322.6|18310.6|41
1720798570000|2024-07-12 15:36:10|18326.4|18314.4|18325.1|18313.1|18326.4|18314.4|18325.1|18313.1|7
1720798580000|2024-07-12 15:36:20|18327.1|18315.1|18325.9|18313.9|18327.1|18315.1|18325.9|18313.9|54
1720798590000|2024-07-12 15:36:30|18325.5|18313.5|18325.5|18313.5|18325.5|18313.5|18325.5|18313.5|32
1720798600000|2024-07-12 15:36:40|18323.9|18311.9|18320.5|18308.5|18323.9|18311.9|18320.5|18308.5|86
1720798610000|2024-07-12 15:36:50|18320.9|18308.9|18319.6|18307.6|18320.9|18308.9|18319.6|18307.6|40
1720798620000|2024-07-12 15:37:00|||||||||13
1720798630000|2024-07-12 15:37:10|18320.5|18308.5|18320.5|18308.5|18320.5|18308.5|18320.5|18308.5|6
1720798640000|2024-07-12 15:37:20|18321.4|18309.4|18323.4|18311.4|18323.4|18311.4|18321.4|18309.4|16
1720798650000|2024-07-12 15:37:30|18325.9|18313.9|18322.1|18310.1|18325.9|18313.9|18322.1|18310.1|30
1720798660000|2024-07-12 15:37:40|18322.9|18310.9|18325.4|18313.4|18325.4|18313.4|18322.9|18310.9|21
1720798670000|2024-07-12 15:37:50|18324.8|18312.8|18326.6|18314.6|18327|18315|18324.8|18312.8|42
1720798680000|2024-07-12 15:38:00|||||||||1
1720798690000|2024-07-12 15:38:10|18327|18315|18326.6|18314.6|18327.9|18315.9|18326.6|18314.6|2
1720798700000|2024-07-12 15:38:20|18327.9|18315.9|18327.9|18315.9|18327.9|18315.9|18327.9|18315.9|3
1720798710000|2024-07-12 15:38:30|18327.5|18315.5|18326.2|18314.2|18327.5|18315.5|18325|18313|10
1720798720000|2024-07-12 15:38:40|18326.6|18314.6|18327.9|18315.9|18327.9|18315.9|18326.6|18314.6|15
1720798730000|2024-07-12 15:38:50|18326.2|18314.2|18324.1|18312.1|18326.6|18314.6|18324.1|18312.1|2
1720798740000|2024-07-12 15:39:00|18324.5|18312.5|18325.4|18313.4|18325.4|18313.4|18324.5|18312.5|40
1720798750000|2024-07-12 15:39:10|18325.7|18313.7|18324.8|18312.8|18326.6|18314.6|18324.8|18312.8|2
1720798760000|2024-07-12 15:39:20|18323.9|18311.9|18319.5|18307.5|18324.8|18312.8|18319.5|18307.5|44
1720798770000|2024-07-12 15:39:30|18319.8|18307.8|18321.1|18309.1|18321.1|18309.1|18319.8|18307.8|6
1720798780000|2024-07-12 15:39:40|18319.8|18307.8|18322.9|18310.9|18322.9|18310.9|18319.8|18307.8|12
1720798790000|2024-07-12 15:39:50|18323.2|18311.2|18326.2|18314.2|18327.9|18315.9|18323.2|18311.2|19
1720798800000|2024-07-12 15:40:00|18325.4|18313.4|18328.7|18316.7|18328.7|18316.7|18325.4|18313.4|7
1720798810000|2024-07-12 15:40:10|18327.9|18315.9|18326.6|18314.6|18328.7|18316.7|18326.6|18314.6|4
1720798820000|2024-07-12 15:40:20|18322.3|18310.3|18322.3|18310.3|18326.6|18314.6|18322.3|18310.3|48
1720798830000|2024-07-12 15:40:30|18322.9|18310.9|18322.9|18310.9|18322.9|18310.9|18321.6|18309.6|21
1720798840000|2024-07-12 15:40:40|||||||||3
1720798850000|2024-07-12 15:40:50|18324.1|18312.1|18324.1|18312.1|18324.1|18312.1|18324.1|18312.1|8
1720798860000|2024-07-12 15:41:00|18326.2|18314.2|18326.6|18314.6|18326.6|18314.6|18326.2|18314.2|5
1720798870000|2024-07-12 15:41:10|18327|18315|18328.7|18316.7|18328.7|18316.7|18327|18315|21
1720798880000|2024-07-12 15:41:20|18329.1|18317.1|18329.1|18317.1|18329.1|18317.1|18329.1|18317.1|7
1720798890000|2024-07-12 15:41:30|||||||||7
1720798900000|2024-07-12 15:41:40|18330|18318|18330|18318|18330|18318|18329.1|18317.1|7
1720798910000|2024-07-12 15:41:50|18330.9|18318.9|18330.9|18318.9|18330.9|18318.9|18330.9|18318.9|8
1720798920000|2024-07-12 15:42:00|18331.6|18319.6|18330.4|18318.4|18335.4|18323.4|18330.4|18318.4|94
1720798930000|2024-07-12 15:42:10|||||||||7
1720798940000|2024-07-12 15:42:20|||||||||9
1720798950000|2024-07-12 15:42:30|18330.7|18318.7|18330.7|18318.7|18330.7|18318.7|18330.7|18318.7|1
1720798960000|2024-07-12 15:42:40|18332.9|18320.9|18331.6|18319.6|18332.9|18320.9|18331.6|18319.6|13
1720798970000|2024-07-12 15:42:50|||||||||1
1720798980000|2024-07-12 15:43:00|18332|18320|18331.6|18319.6|18332.9|18320.9|18331.6|18319.6|16
1720798990000|2024-07-12 15:43:10|18330.4|18318.4|18330.4|18318.4|18330.4|18318.4|18330.4|18318.4|7
1720799010000|2024-07-12 15:43:30|||||||||7
1720799020000|2024-07-12 15:43:40|||||||||8
1720799030000|2024-07-12 15:43:50|18329.8|18317.8|18330.4|18318.4|18330.4|18318.4|18329.5|18317.5|82
1720799040000|2024-07-12 15:44:00|18330.7|18318.7|18331.1|18319.1|18331.5|18319.5|18330.7|18318.7|57
1720799050000|2024-07-12 15:44:10|18329.8|18317.8|18329.5|18317.5|18329.8|18317.8|18328.6|18316.6|2
1720799060000|2024-07-12 15:44:20|18328.6|18316.6|18330.7|18318.7|18330.7|18318.7|18328.6|18316.6|6
1720799070000|2024-07-12 15:44:30|18329.8|18317.8|18330.7|18318.7|18332|18320|18329.8|18317.8|28
1720799080000|2024-07-12 15:44:40|18329.8|18317.8|18331.5|18319.5|18331.8|18319.8|18329.8|18317.8|23
1720799090000|2024-07-12 15:44:50|18331.1|18319.1|18331.5|18319.5|18331.5|18319.5|18331.1|18319.1|8
1720799100000|2024-07-12 15:45:00|18331.1|18319.1|18328.6|18316.6|18331.1|18319.1|18328.6|18316.6|11
1720799110000|2024-07-12 15:45:10|18329|18317|18328.6|18316.6|18330.2|18318.2|18328.6|18316.6|90
1720799120000|2024-07-12 15:45:20|18327.7|18315.7|18325.9|18313.9|18328.1|18316.1|18325.9|18313.9|27
1720799130000|2024-07-12 15:45:30|||||||||12
1720799140000|2024-07-12 15:45:40|18326.5|18314.5|18327.3|18315.3|18327.7|18315.7|18326.5|18314.5|91
1720799150000|2024-07-12 15:45:50|18325.6|18313.6|18330.2|18318.2|18330.2|18318.2|18325.6|18313.6|9
1720799160000|2024-07-12 15:46:00|18330.6|18318.6|18330.2|18318.2|18330.6|18318.6|18330.2|18318.2|82
1720799170000|2024-07-12 15:46:10|18328.1|18316.1|18328.1|18316.1|18328.1|18316.1|18328.1|18316.1|3
1720799180000|2024-07-12 15:46:20|18329|18317|18328.1|18316.1|18329|18317|18328.1|18316.1|1
1720799190000|2024-07-12 15:46:30|||||||||1
1720799210000|2024-07-12 15:46:50|18333.4|18321.4|18333.4|18321.4|18335.1|18323.1|18333.4|18321.4|19
1720799220000|2024-07-12 15:47:00|18333.8|18321.8|18337.6|18325.6|18337.6|18325.6|18333.8|18321.8|8
1720799240000|2024-07-12 15:47:20|18336.7|18324.7|18337.4|18325.4|18337.4|18325.4|18336.7|18324.7|59
1720799250000|2024-07-12 15:47:30|18337|18325|18337|18325|18337|18325|18337|18325|35
1720799260000|2024-07-12 15:47:40|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|14
1720799270000|2024-07-12 15:47:50|18337|18325|18338.3|18326.3|18338.3|18326.3|18337|18325|1
1720799280000|2024-07-12 15:48:00|18340.8|18328.8|18339.5|18327.5|18340.8|18328.8|18339.5|18327.5|12
1720799290000|2024-07-12 15:48:10|18341.5|18329.5|18345.8|18333.8|18345.8|18333.8|18341.5|18329.5|17
1720799300000|2024-07-12 15:48:20|18346.5|18334.5|18344|18332|18346.5|18334.5|18344|18332|44
1720799310000|2024-07-12 15:48:30|18343.3|18331.3|18343.3|18331.3|18344|18332|18343.3|18331.3|56
1720799320000|2024-07-12 15:48:40|18343.6|18331.6|18352.6|18340.6|18352.6|18340.6|18342.9|18330.9|35
1720799330000|2024-07-12 15:48:50|18351.3|18339.3|18355.1|18343.1|18356.3|18344.3|18351.3|18339.3|11
1720799340000|2024-07-12 15:49:00|18353.8|18341.8|18349.7|18337.7|18353.8|18341.8|18348.8|18336.8|7
1720799350000|2024-07-12 15:49:10|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|6
1720799360000|2024-07-12 15:49:20|18349.7|18337.7|18350.2|18338.2|18351.8|18339.8|18349.7|18337.7|81
1720799370000|2024-07-12 15:49:30|18349.3|18337.3|18345.6|18333.6|18350.6|18338.6|18345.6|18333.6|3
1720799380000|2024-07-12 15:49:40|18343.1|18331.1|18344.3|18332.3|18345.2|18333.2|18342.6|18330.6|4
1720799390000|2024-07-12 15:49:50|18345.2|18333.2|18344.3|18332.3|18345.2|18333.2|18344.3|18332.3|1
1720799400000|2024-07-12 15:50:00|18345.2|18333.2|18346.1|18334.1|18346.1|18334.1|18344.3|18332.3|7
1720799410000|2024-07-12 15:50:10|18348.6|18336.6|18341.1|18329.1|18348.6|18336.6|18340.6|18328.6|67
1720799420000|2024-07-12 15:50:20|18341.5|18329.5|18341.1|18329.1|18341.5|18329.5|18341.1|18329.1|4
1720799430000|2024-07-12 15:50:30|18342.4|18330.4|18342|18330|18342.4|18330.4|18342|18330|3
1720799440000|2024-07-12 15:50:40|18340.5|18328.5|18333.2|18321.2|18340.5|18328.5|18333.2|18321.2|9
1720799450000|2024-07-12 15:50:50|18332.4|18320.4|18332.4|18320.4|18334.5|18322.5|18332.4|18320.4|6
1720799460000|2024-07-12 15:51:00|18332.7|18320.7|18332.4|18320.4|18332.7|18320.7|18332.4|18320.4|3
1720799470000|2024-07-12 15:51:10|18332|18320|18331.1|18319.1|18332.4|18320.4|18329.5|18317.5|10
1720799480000|2024-07-12 15:51:20|18329.9|18317.9|18331.1|18319.1|18331.1|18319.1|18329.9|18317.9|7
1720799490000|2024-07-12 15:51:30|18332.4|18320.4|18332.4|18320.4|18332.4|18320.4|18332.4|18320.4|0
1720799500000|2024-07-12 15:51:40|18334.5|18322.5|18339.5|18327.5|18339.5|18327.5|18334.5|18322.5|4
1720799510000|2024-07-12 15:51:50|||||||||1
1720799520000|2024-07-12 15:52:00|18339.1|18327.1|18337.4|18325.4|18339.1|18327.1|18336.5|18324.5|45
1720799530000|2024-07-12 15:52:10|18338.6|18326.6|18337.4|18325.4|18338.6|18326.6|18337.4|18325.4|4
1720799540000|2024-07-12 15:52:20|||||||||1
1720799550000|2024-07-12 15:52:30|18336.5|18324.5|18334.1|18322.1|18337|18325|18333.2|18321.2|1
1720799560000|2024-07-12 15:52:40|18334.5|18322.5|18337.4|18325.4|18337.4|18325.4|18334.5|18322.5|2
1720799570000|2024-07-12 15:52:50|||||||||1
1720799580000|2024-07-12 15:53:00|18336.1|18324.1|18334.9|18322.9|18336.1|18324.1|18334.9|18322.9|2
1720799590000|2024-07-12 15:53:10|||||||||1
1720799600000|2024-07-12 15:53:20|||||||||6
1720799620000|2024-07-12 15:53:40|||||||||2
1720799630000|2024-07-12 15:53:50|18334.5|18322.5|18334.9|18322.9|18334.9|18322.9|18334.5|18322.5|10
1720799640000|2024-07-12 15:54:00|18333.2|18321.2|18333.2|18321.2|18333.2|18321.2|18333.2|18321.2|25
1720799650000|2024-07-12 15:54:10|||||||||4
1720799660000|2024-07-12 15:54:20|18332.9|18320.9|18332.9|18320.9|18332.9|18320.9|18332.9|18320.9|4
1720799670000|2024-07-12 15:54:30|||||||||1
1720799680000|2024-07-12 15:54:40|18334.1|18322.1|18334.1|18322.1|18334.1|18322.1|18334.1|18322.1|27
1720799700000|2024-07-12 15:55:00|18335|18323|18335|18323|18335|18323|18335|18323|2
1720799710000|2024-07-12 15:55:10|||||||||2
1720799720000|2024-07-12 15:55:20|18332.9|18320.9|18332.5|18320.5|18332.9|18320.9|18331.6|18319.6|119
1720799730000|2024-07-12 15:55:30|18331.6|18319.6|18331.6|18319.6|18331.6|18319.6|18331.6|18319.6|1
1720799740000|2024-07-12 15:55:40|||||||||1
1720799750000|2024-07-12 15:55:50|18331.3|18319.3|18331.6|18319.6|18331.6|18319.6|18331.3|18319.3|2
1720799760000|2024-07-12 15:56:00|||||||||3
1720799770000|2024-07-12 15:56:10|||||||||1
1720799790000|2024-07-12 15:56:30|18332|18320|18331.6|18319.6|18332.5|18320.5|18331.6|18319.6|2
1720799800000|2024-07-12 15:56:40|18332.9|18320.9|18331.6|18319.6|18332.9|18320.9|18331.6|18319.6|8
1720799810000|2024-07-12 15:56:50|18332.5|18320.5|18331.6|18319.6|18332.5|18320.5|18331.6|18319.6|0
1720799820000|2024-07-12 15:57:00|||||||||3
1720799830000|2024-07-12 15:57:10|||||||||2
1720799840000|2024-07-12 15:57:20|18334.7|18322.7|18333.8|18321.8|18334.7|18322.7|18333.4|18321.4|47
1720799850000|2024-07-12 15:57:30|18335|18323|18333.4|18321.4|18335|18323|18333.4|18321.4|16
1720799860000|2024-07-12 15:57:40|18333.1|18321.1|18333.4|18321.4|18333.4|18321.4|18331.8|18319.8|1
1720799880000|2024-07-12 15:58:00|18333.1|18321.1|18331.8|18319.8|18333.1|18321.1|18331.8|18319.8|1
1720799890000|2024-07-12 15:58:10|18329.7|18317.7|18323.4|18311.4|18329.7|18317.7|18323.4|18311.4|13
1720799900000|2024-07-12 15:58:20|18324.7|18312.7|18323.1|18311.1|18324.7|18312.7|18323.1|18311.1|5
1720799910000|2024-07-12 15:58:30|18324.7|18312.7|18320.9|18308.9|18324.7|18312.7|18320.9|18308.9|10
1720799920000|2024-07-12 15:58:40|18322.2|18310.2|18325.9|18313.9|18327.2|18315.2|18322.2|18310.2|10
1720799930000|2024-07-12 15:58:50|18325|18313|18328.4|18316.4|18328.4|18316.4|18325|18313|1
1720799940000|2024-07-12 15:59:00|18328.1|18316.1|18325.9|18313.9|18328.1|18316.1|18324.7|18312.7|13
1720799950000|2024-07-12 15:59:10|18324.7|18312.7|18325.9|18313.9|18325.9|18313.9|18324.7|18312.7|11
1720799960000|2024-07-12 15:59:20|18324.7|18312.7|18324.7|18312.7|18324.7|18312.7|18324.7|18312.7|0
1720799970000|2024-07-12 15:59:30|18323.1|18311.1|18324.3|18312.3|18324.7|18312.7|18322.2|18310.2|26
1720799980000|2024-07-12 15:59:40|18324.7|18312.7|18325.9|18313.9|18327.2|18315.2|18324.7|18312.7|5
1720799990000|2024-07-12 15:59:50|18326.3|18314.3|18330.9|18318.9|18330.9|18318.9|18326.3|18314.3|28
1720800000000|2024-07-12 16:00:00|18328.4|18316.4|18328.4|18316.4|18328.4|18316.4|18324.7|18312.7|9
1720800010000|2024-07-12 16:00:10|18329.7|18317.7|18330.6|18318.6|18330.6|18318.6|18328.4|18316.4|4
1720800020000|2024-07-12 16:00:20|18330.9|18318.9|18330.9|18318.9|18333.4|18321.4|18329.7|18317.7|5
1720800030000|2024-07-12 16:00:30|18332.2|18320.2|18327.5|18315.5|18333.4|18321.4|18327.2|18315.2|10
1720800040000|2024-07-12 16:00:40|18327.2|18315.2|18325|18313|18327.5|18315.5|18325|18313|5
1720800050000|2024-07-12 16:00:50|18324.7|18312.7|18321.6|18309.6|18324.7|18312.7|18315.4|18303.4|54
1720800060000|2024-07-12 16:01:00|18320|18308|18326.6|18314.6|18326.6|18314.6|18320|18308|19
1720800070000|2024-07-12 16:01:10|18325.9|18313.9|18324.1|18312.1|18326.6|18314.6|18324.1|18312.1|0
1720800080000|2024-07-12 16:01:20|||||||||1
1720800090000|2024-07-12 16:01:30|18323.4|18311.4|18324.1|18312.1|18324.5|18312.5|18322.5|18310.5|4
1720800100000|2024-07-12 16:01:40|18325.4|18313.4|18326.6|18314.6|18326.6|18314.6|18325|18313|11
1720800110000|2024-07-12 16:01:50|18326.3|18314.3|18324.2|18312.2|18326.3|18314.3|18323.8|18311.8|5
1720800120000|2024-07-12 16:02:00|18325|18313|18326.7|18314.7|18326.7|18314.7|18324.2|18312.2|6
1720800130000|2024-07-12 16:02:10|18328.8|18316.8|18331.7|18319.7|18331.7|18319.7|18328.8|18316.8|8
1720800140000|2024-07-12 16:02:20|18334.2|18322.2|18331.7|18319.7|18334.2|18322.2|18331.3|18319.3|3
1720800150000|2024-07-12 16:02:30|18331.3|18319.3|18332.9|18320.9|18332.9|18320.9|18330.4|18318.4|6
1720800170000|2024-07-12 16:02:50|18331.3|18319.3|18331.3|18319.3|18331.3|18319.3|18330.4|18318.4|6
1720800180000|2024-07-12 16:03:00|18331.7|18319.7|18333.4|18321.4|18333.4|18321.4|18331.7|18319.7|6
1720800190000|2024-07-12 16:03:10|18333.1|18321.1|18328.4|18316.4|18333.4|18321.4|18328.4|18316.4|3
1720800200000|2024-07-12 16:03:20|18328.8|18316.8|18328.8|18316.8|18328.8|18316.8|18328.4|18316.4|2
1720800210000|2024-07-12 16:03:30|18328.4|18316.4|18327.2|18315.2|18328.4|18316.4|18327.2|18315.2|1
1720800220000|2024-07-12 16:03:40|18325.9|18313.9|18325.6|18313.6|18325.9|18313.9|18325.6|18313.6|8
1720800230000|2024-07-12 16:03:50|18325.9|18313.9|18325.9|18313.9|18325.9|18313.9|18325.9|18313.9|4
1720800240000|2024-07-12 16:04:00|18324.7|18312.7|18323.4|18311.4|18324.7|18312.7|18323.4|18311.4|8
1720800250000|2024-07-12 16:04:10|18324.7|18312.7|18324.7|18312.7|18324.7|18312.7|18323.1|18311.1|3
1720800260000|2024-07-12 16:04:20|18323.4|18311.4|18322.2|18310.2|18323.4|18311.4|18320.9|18308.9|0
1720800270000|2024-07-12 16:04:30|18324|18312|18324.7|18312.7|18324.7|18312.7|18323.1|18311.1|61
1720800280000|2024-07-12 16:04:40|18320.4|18308.4|18325.9|18313.9|18325.9|18313.9|18320.4|18308.4|107
1720800290000|2024-07-12 16:04:50|18325.6|18313.6|18330|18318|18330|18318|18325.6|18313.6|61
1720800300000|2024-07-12 16:05:00|18329.2|18317.2|18325.9|18313.9|18329.2|18317.2|18325.9|18313.9|8
1720800310000|2024-07-12 16:05:10|18326.3|18314.3|18321.3|18309.3|18326.3|18314.3|18321.3|18309.3|7
1720800320000|2024-07-12 16:05:20|18320.9|18308.9|18322.9|18310.9|18323.8|18311.8|18318.8|18306.8|20
1720800330000|2024-07-12 16:05:30|18322.5|18310.5|18323.8|18311.8|18323.8|18311.8|18321.7|18309.7|9
1720800340000|2024-07-12 16:05:40|18324.2|18312.2|18329.2|18317.2|18329.2|18317.2|18324.2|18312.2|3
1720800350000|2024-07-12 16:05:50|18327.5|18315.5|18326.7|18314.7|18327.5|18315.5|18326.7|18314.7|5
1720800360000|2024-07-12 16:06:00|18328.4|18316.4|18324.2|18312.2|18328.8|18316.8|18324.2|18312.2|4
1720800370000|2024-07-12 16:06:10|18323.8|18311.8|18323.8|18311.8|18323.8|18311.8|18323.8|18311.8|2
1720800380000|2024-07-12 16:06:20|18324.2|18312.2|18323.8|18311.8|18324.2|18312.2|18323.8|18311.8|0
1720800390000|2024-07-12 16:06:30|18322.5|18310.5|18321.3|18309.3|18322.9|18310.9|18321.3|18309.3|0
1720800400000|2024-07-12 16:06:40|18321.7|18309.7|18320.4|18308.4|18321.7|18309.7|18319.2|18307.2|3
1720800410000|2024-07-12 16:06:50|18320|18308|18317.9|18305.9|18320|18308|18317.9|18305.9|4
1720800420000|2024-07-12 16:07:00|18316.7|18304.7|18316.7|18304.7|18318.8|18306.8|18316.7|18304.7|12
1720800440000|2024-07-12 16:07:20|||||||||1
1720800450000|2024-07-12 16:07:30|18315.8|18303.8|18315.8|18303.8|18315.8|18303.8|18315.8|18303.8|1
1720800460000|2024-07-12 16:07:40|18315.4|18303.4|18316.7|18304.7|18316.7|18304.7|18315.4|18303.4|11
1720800470000|2024-07-12 16:07:50|18315.8|18303.8|18321.7|18309.7|18322.2|18310.2|18315.8|18303.8|10
1720800480000|2024-07-12 16:08:00|18322.5|18310.5|18320.4|18308.4|18322.9|18310.9|18320.4|18308.4|18
1720800490000|2024-07-12 16:08:10|18319.2|18307.2|18319.2|18307.2|18319.2|18307.2|18319.2|18307.2|2
1720800500000|2024-07-12 16:08:20|18317.9|18305.9|18318.8|18306.8|18318.8|18306.8|18317.9|18305.9|3
1720800510000|2024-07-12 16:08:30|18316.7|18304.7|18316.3|18304.3|18316.7|18304.7|18316.3|18304.3|1
1720800520000|2024-07-12 16:08:40|18315.4|18303.4|18316.7|18304.7|18316.7|18304.7|18315.4|18303.4|5
1720800530000|2024-07-12 16:08:50|18316.3|18304.3|18316.7|18304.7|18316.7|18304.7|18315.4|18303.4|20
1720800540000|2024-07-12 16:09:00|18317|18305|18321.7|18309.7|18321.7|18309.7|18317|18305|7
1720800550000|2024-07-12 16:09:10|18321.3|18309.3|18322.9|18310.9|18322.9|18310.9|18320.4|18308.4|5
1720800560000|2024-07-12 16:09:20|||||||||15
1720800570000|2024-07-12 16:09:30|18327.9|18315.9|18332|18320|18332.4|18320.4|18325.4|18313.4|79
1720800580000|2024-07-12 16:09:40|18332.4|18320.4|18332|18320|18332.4|18320.4|18332|18320|0
1720800590000|2024-07-12 16:09:50|18331.7|18319.7|18332|18320|18332|18320|18330.4|18318.4|37
1720800600000|2024-07-12 16:10:00|18334.5|18322.5|18332|18320|18334.5|18322.5|18331.7|18319.7|3
1720800610000|2024-07-12 16:10:10|18331.3|18319.3|18328.6|18316.6|18331.3|18319.3|18328.6|18316.6|6
1720800620000|2024-07-12 16:10:20|18329|18317|18329.9|18317.9|18330.3|18318.3|18329|18317|1
1720800630000|2024-07-12 16:10:30|18329.5|18317.5|18329.9|18317.9|18329.9|18317.9|18329.5|18317.5|0
1720800640000|2024-07-12 16:10:40|18328.3|18316.3|18327.4|18315.4|18328.3|18316.3|18327.4|18315.4|1
1720800660000|2024-07-12 16:11:00|18329.2|18317.2|18329.5|18317.5|18329.5|18317.5|18328.3|18316.3|9
1720800670000|2024-07-12 16:11:10|18329.9|18317.9|18329.9|18317.9|18331.1|18319.1|18329.9|18317.9|5
1720800690000|2024-07-12 16:11:30|18328.6|18316.6|18329.5|18317.5|18329.5|18317.5|18328.6|18316.6|0
1720800700000|2024-07-12 16:11:40|18329.9|18317.9|18334|18322|18334|18322|18329.9|18317.9|24
1720800710000|2024-07-12 16:11:50|18335.3|18323.3|18334.5|18322.5|18335.3|18323.3|18333.6|18321.6|21
1720800720000|2024-07-12 16:12:00|18332|18320|18332.4|18320.4|18332.4|18320.4|18332|18320|7
1720800730000|2024-07-12 16:12:10|18331.1|18319.1|18332.4|18320.4|18332.4|18320.4|18331.1|18319.1|2
1720800740000|2024-07-12 16:12:20|18333.6|18321.6|18334.2|18322.2|18334.2|18322.2|18332.4|18320.4|0
1720800750000|2024-07-12 16:12:30|18332.4|18320.4|18332.4|18320.4|18332.4|18320.4|18332.4|18320.4|1
1720800760000|2024-07-12 16:12:40|18332.8|18320.8|18334.5|18322.5|18334.5|18322.5|18332.8|18320.8|0
1720800770000|2024-07-12 16:12:50|18332.4|18320.4|18334.5|18322.5|18334.5|18322.5|18332.4|18320.4|0
1720800780000|2024-07-12 16:13:00|18333.6|18321.6|18332.4|18320.4|18334.5|18322.5|18332.4|18320.4|5
1720800790000|2024-07-12 16:13:10|18332.8|18320.8|18333.6|18321.6|18333.6|18321.6|18332.8|18320.8|5
1720800800000|2024-07-12 16:13:20|18332|18320|18332.4|18320.4|18332.4|18320.4|18332|18320|6
1720800810000|2024-07-12 16:13:30|18332|18320|18331.1|18319.1|18332|18320|18331.1|18319.1|0
1720800820000|2024-07-12 16:13:40|||||||||8
1720800830000|2024-07-12 16:13:50|18329.9|18317.9|18329.5|18317.5|18329.9|18317.9|18329.5|18317.5|14
1720800840000|2024-07-12 16:14:00|18331.1|18319.1|18331.7|18319.7|18332|18320|18331.1|18319.1|19
1720800850000|2024-07-12 16:14:10|18332|18320|18332|18320|18333.6|18321.6|18332|18320|5
1720800860000|2024-07-12 16:14:20|18331.1|18319.1|18333.3|18321.3|18333.3|18321.3|18331.1|18319.1|3
1720800870000|2024-07-12 16:14:30|18334.5|18322.5|18333.3|18321.3|18334.5|18322.5|18332|18320|27
1720800880000|2024-07-12 16:14:40|18332.4|18320.4|18334.5|18322.5|18334.5|18322.5|18332.4|18320.4|0
1720800890000|2024-07-12 16:14:50|18334.2|18322.2|18334.5|18322.5|18334.5|18322.5|18334.2|18322.2|7
1720800900000|2024-07-12 16:15:00|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|2
1720800910000|2024-07-12 16:15:10|18330.8|18318.8|18329.9|18317.9|18330.8|18318.8|18329.9|18317.9|4
1720800920000|2024-07-12 16:15:20|18330.8|18318.8|18331.7|18319.7|18331.7|18319.7|18330.8|18318.8|5
1720800930000|2024-07-12 16:15:30|18332|18320|18333.3|18321.3|18334.2|18322.2|18331.7|18319.7|11
1720800940000|2024-07-12 16:15:40|18332.9|18320.9|18339.4|18327.4|18341.2|18329.2|18332.9|18320.9|40
1720800950000|2024-07-12 16:15:50|18340.3|18328.3|18340.3|18328.3|18340.3|18328.3|18339.4|18327.4|2
1720800960000|2024-07-12 16:16:00|18339.5|18327.5|18339.9|18327.9|18339.9|18327.9|18336.2|18324.2|25
1720800970000|2024-07-12 16:16:10|18339.2|18327.2|18337.4|18325.4|18339.2|18327.2|18337.4|18325.4|1
1720800980000|2024-07-12 16:16:20|18337|18325|18335.8|18323.8|18337|18325|18335.8|18323.8|1
1720800990000|2024-07-12 16:16:30|18334.5|18322.5|18334.5|18322.5|18334.5|18322.5|18334.5|18322.5|1
1720801000000|2024-07-12 16:16:40|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|4
1720801010000|2024-07-12 16:16:50|18337|18325|18335.4|18323.4|18337|18325|18335.4|18323.4|2
1720801020000|2024-07-12 16:17:00|18336.2|18324.2|18337|18325|18337|18325|18336.2|18324.2|8
1720801030000|2024-07-12 16:17:10|18337.4|18325.4|18339.5|18327.5|18339.5|18327.5|18337.4|18325.4|1
1720801040000|2024-07-12 16:17:20|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|14
1720801050000|2024-07-12 16:17:30|18342.4|18330.4|18349.2|18337.2|18349.9|18337.9|18342.4|18330.4|17
1720801060000|2024-07-12 16:17:40|18346.2|18334.2|18346.2|18334.2|18346.2|18334.2|18346.2|18334.2|8
1720801070000|2024-07-12 16:17:50|18345.4|18333.4|18342.4|18330.4|18345.4|18333.4|18342.4|18330.4|8
1720801080000|2024-07-12 16:18:00|18344.9|18332.9|18345.8|18333.8|18346.2|18334.2|18343.7|18331.7|7
1720801090000|2024-07-12 16:18:10|18344.2|18332.2|18343.7|18331.7|18344.4|18332.4|18342.4|18330.4|9
1720801100000|2024-07-12 16:18:20|18344.9|18332.9|18346.2|18334.2|18348.7|18336.7|18344.5|18332.5|100
1720801110000|2024-07-12 16:18:30|18347|18335|18345.8|18333.8|18347.4|18335.4|18344.5|18332.5|13
1720801120000|2024-07-12 16:18:40|18346.7|18334.7|18346.7|18334.7|18347|18335|18346.7|18334.7|2
1720801130000|2024-07-12 16:18:50|18345.8|18333.8|18344.9|18332.9|18345.8|18333.8|18344.9|18332.9|0
1720801140000|2024-07-12 16:19:00|18344.5|18332.5|18347.4|18335.4|18347.4|18335.4|18344.5|18332.5|7
1720801150000|2024-07-12 16:19:10|18351.2|18339.2|18352.4|18340.4|18352.4|18340.4|18351.2|18339.2|15
1720801160000|2024-07-12 16:19:20|18352|18340|18352.4|18340.4|18353.7|18341.7|18352|18340|1
1720801170000|2024-07-12 16:19:30|18351.2|18339.2|18352.4|18340.4|18352.4|18340.4|18351.2|18339.2|16
1720801180000|2024-07-12 16:19:40|18352.8|18340.8|18353.1|18341.1|18353.1|18341.1|18352.8|18340.8|35
1720801190000|2024-07-12 16:19:50|18352.8|18340.8|18353.1|18341.1|18353.1|18341.1|18350.6|18338.6|2
1720801200000|2024-07-12 16:20:00|18354|18342|18353.7|18341.7|18354|18342|18352.8|18340.8|20
1720801210000|2024-07-12 16:20:10|18352.4|18340.4|18351.2|18339.2|18352.4|18340.4|18351.2|18339.2|0
1720801220000|2024-07-12 16:20:20|18352.4|18340.4|18353.7|18341.7|18353.7|18341.7|18352.4|18340.4|4
1720801230000|2024-07-12 16:20:30|18354|18342|18356.2|18344.2|18356.2|18344.2|18354|18342|4
1720801240000|2024-07-12 16:20:40|18355.3|18343.3|18362.8|18350.8|18362.8|18350.8|18354.9|18342.9|44
1720801250000|2024-07-12 16:20:50|18368.1|18356.1|18368.1|18356.1|18368.1|18356.1|18367.4|18355.4|25
1720801260000|2024-07-12 16:21:00|18369|18357|18369.4|18357.4|18369.4|18357.4|18368.7|18356.7|23
1720801270000|2024-07-12 16:21:10|18369|18357|18364|18352|18369|18357|18364|18352|10
1720801280000|2024-07-12 16:21:20|18363.1|18351.1|18367.2|18355.2|18367.2|18355.2|18363.1|18351.1|15
1720801290000|2024-07-12 16:21:30|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|1
1720801300000|2024-07-12 16:21:40|18368.1|18356.1|18368.1|18356.1|18368.1|18356.1|18368.1|18356.1|0
1720801310000|2024-07-12 16:21:50|18367.8|18355.8|18367.4|18355.4|18368.1|18356.1|18366.5|18354.5|5
1720801320000|2024-07-12 16:22:00|18368.1|18356.1|18365.6|18353.6|18368.1|18356.1|18364|18352|13
1720801330000|2024-07-12 16:22:10|18368.1|18356.1|18368.1|18356.1|18368.1|18356.1|18366.9|18354.9|16
1720801340000|2024-07-12 16:22:20|18369.4|18357.4|18370.5|18358.5|18370.5|18358.5|18369.4|18357.4|30
1720801350000|2024-07-12 16:22:30|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|13
1720801360000|2024-07-12 16:22:40|18368.3|18356.3|18367.6|18355.6|18368.3|18356.3|18366.4|18354.4|42
1720801370000|2024-07-12 16:22:50|18366.4|18354.4|18366.4|18354.4|18366.4|18354.4|18366.4|18354.4|4
1720801380000|2024-07-12 16:23:00|18366|18354|18367.3|18355.3|18367.3|18355.3|18364.8|18352.8|1
1720801390000|2024-07-12 16:23:10|18366.4|18354.4|18368.9|18356.9|18368.9|18356.9|18365.5|18353.5|11
1720801400000|2024-07-12 16:23:20|18368|18356|18373|18361|18373.3|18361.3|18368|18356|25
1720801410000|2024-07-12 16:23:30|18372.3|18360.3|18373|18361|18373|18361|18371|18359|12
1720801420000|2024-07-12 16:23:40|18370.8|18358.8|18371.4|18359.4|18377.3|18365.3|18370.8|18358.8|12
1720801430000|2024-07-12 16:23:50|18370.6|18358.6|18367.3|18355.3|18371.4|18359.4|18367.3|18355.3|5
1720801440000|2024-07-12 16:24:00|18368.9|18356.9|18366.4|18354.4|18368.9|18356.9|18366.4|18354.4|3
1720801450000|2024-07-12 16:24:10|18366|18354|18368.9|18356.9|18368.9|18356.9|18366|18354|7
1720801460000|2024-07-12 16:24:20|18371.4|18359.4|18375.6|18363.6|18375.6|18363.6|18369.4|18357.4|61
1720801470000|2024-07-12 16:24:30|18374.4|18362.4|18380.1|18368.1|18380.1|18368.1|18374.4|18362.4|24
1720801480000|2024-07-12 16:24:40|18379.8|18367.8|18371|18359|18379.8|18367.8|18371|18359|15
1720801490000|2024-07-12 16:24:50|18370.6|18358.6|18367.3|18355.3|18370.6|18358.6|18367.3|18355.3|13
1720801500000|2024-07-12 16:25:00|18368.1|18356.1|18365.6|18353.6|18368.1|18356.1|18365.6|18353.6|8
1720801510000|2024-07-12 16:25:10|18366.9|18354.9|18370.6|18358.6|18370.6|18358.6|18366.9|18354.9|25
1720801520000|2024-07-12 16:25:20|||||||||1
1720801530000|2024-07-12 16:25:30|18371|18359|18376.9|18364.9|18376.9|18364.9|18371|18359|20
1720801540000|2024-07-12 16:25:40|18378.1|18366.1|18375.6|18363.6|18378.1|18366.1|18375.6|18363.6|1
1720801550000|2024-07-12 16:25:50|18371.5|18359.5|18371.5|18359.5|18371.9|18359.9|18371.5|18359.5|2
1720801560000|2024-07-12 16:26:00|18372.4|18360.4|18377.8|18365.8|18378.1|18366.1|18372.4|18360.4|10
1720801570000|2024-07-12 16:26:10|||||||||1
1720801590000|2024-07-12 16:26:30|18375.1|18363.1|18376.9|18364.9|18378.7|18366.7|18375.1|18363.1|12
1720801600000|2024-07-12 16:26:40|||||||||1
1720801610000|2024-07-12 16:26:50|||||||||1
1720801620000|2024-07-12 16:27:00|18378.1|18366.1|18379.4|18367.4|18379.4|18367.4|18378.1|18366.1|11
1720801640000|2024-07-12 16:27:20|18379|18367|18375.3|18363.3|18379|18367|18373.1|18361.1|6
1720801650000|2024-07-12 16:27:30|18374.9|18362.9|18378.1|18366.1|18379|18367|18374|18362|80
1720801660000|2024-07-12 16:27:40|18377.4|18365.4|18377.4|18365.4|18377.4|18365.4|18377.4|18365.4|32
1720801670000|2024-07-12 16:27:50|18376.5|18364.5|18370.6|18358.6|18376.9|18364.9|18370.6|18358.6|1
1720801680000|2024-07-12 16:28:00|18374.9|18362.9|18374|18362|18375.3|18363.3|18374|18362|24
1720801690000|2024-07-12 16:28:10|18373.7|18361.7|18373.7|18361.7|18373.7|18361.7|18373.7|18361.7|0
1720801700000|2024-07-12 16:28:20|18371.2|18359.2|18372.4|18360.4|18373.7|18361.7|18371.2|18359.2|14
1720801710000|2024-07-12 16:28:30|18372.8|18360.8|18374.9|18362.9|18374.9|18362.9|18372.8|18360.8|21
1720801720000|2024-07-12 16:28:40|18375.7|18363.7|18377.4|18365.4|18377.4|18365.4|18375.7|18363.7|0
1720801730000|2024-07-12 16:28:50|18375.8|18363.8|18375.3|18363.3|18376.2|18364.2|18375.3|18363.3|28
1720801740000|2024-07-12 16:29:00|18374.9|18362.9|18374.9|18362.9|18374.9|18362.9|18374.9|18362.9|1
1720801750000|2024-07-12 16:29:10|18373.3|18361.3|18371.5|18359.5|18373.3|18361.3|18370.7|18358.7|7
1720801760000|2024-07-12 16:29:20|18370.7|18358.7|18376.2|18364.2|18377.4|18365.4|18370.7|18358.7|5
1720801770000|2024-07-12 16:29:30|18377.4|18365.4|18379.9|18367.9|18379.9|18367.9|18377.4|18365.4|3
1720801780000|2024-07-12 16:29:40|18381.5|18369.5|18378.2|18366.2|18381.5|18369.5|18377.8|18365.8|3
1720801790000|2024-07-12 16:29:50|18379.9|18367.9|18386.2|18374.2|18386.2|18374.2|18379.9|18367.9|5
1720801800000|2024-07-12 16:30:00|18386.5|18374.5|18389.4|18377.4|18390.3|18378.3|18385.7|18373.7|14
1720801810000|2024-07-12 16:30:10|18390.3|18378.3|18389.4|18377.4|18390.3|18378.3|18389.4|18377.4|5
1720801830000|2024-07-12 16:30:30|18386.9|18374.9|18386.9|18374.9|18386.9|18374.9|18386.9|18374.9|7
1720801840000|2024-07-12 16:30:40|||||||||3
1720801850000|2024-07-12 16:30:50|18387.3|18375.3|18390.7|18378.7|18390.7|18378.7|18387.3|18375.3|29
1720801860000|2024-07-12 16:31:00|18391|18379|18401.7|18389.7|18401.7|18389.7|18391|18379|26
1720801870000|2024-07-12 16:31:10|18399.2|18387.2|18399.2|18387.2|18399.2|18387.2|18399.2|18387.2|7
1720801880000|2024-07-12 16:31:20|18394.6|18382.6|18397.1|18385.1|18398|18386|18394.6|18382.6|29
1720801890000|2024-07-12 16:31:30|18399.1|18387.1|18406.6|18394.6|18407.5|18395.5|18399.1|18387.1|19
1720801900000|2024-07-12 16:31:40|18407.5|18395.5|18402.5|18390.5|18407.5|18395.5|18402.5|18390.5|15
1720801910000|2024-07-12 16:31:50|18403.4|18391.4|18404.6|18392.6|18406.4|18394.4|18403.4|18391.4|45
1720801920000|2024-07-12 16:32:00|18405.7|18393.7|18411.7|18399.7|18415.1|18403.1|18405.7|18393.7|120
1720801930000|2024-07-12 16:32:10|18409.2|18397.2|18406.7|18394.7|18409.2|18397.2|18405.5|18393.5|20
1720801940000|2024-07-12 16:32:20|18405.5|18393.5|18402.1|18390.1|18406.4|18394.4|18402.1|18390.1|3
1720801950000|2024-07-12 16:32:30|18403|18391|18403|18391|18403|18391|18402.1|18390.1|2
1720801960000|2024-07-12 16:32:40|18404.2|18392.2|18400.5|18388.5|18404.2|18392.2|18400.5|18388.5|6
1720801970000|2024-07-12 16:32:50|18401.4|18389.4|18400.5|18388.5|18401.4|18389.4|18400.5|18388.5|0
1720801980000|2024-07-12 16:33:00|18399.4|18387.4|18397.1|18385.1|18399.4|18387.4|18394.6|18382.6|21
1720801990000|2024-07-12 16:33:10|18397.7|18377.7|18394.6|18382.6|18397.7|18383.3|18392.8|18377.7|25
1720802000000|2024-07-12 16:33:20|18394.2|18382.2|18391.2|18379.2|18394.2|18382.2|18391.2|18379.2|4
1720802010000|2024-07-12 16:33:30|18390|18378|18387.8|18375.8|18390|18378|18387.8|18375.8|1
1720802020000|2024-07-12 16:33:40|18388.2|18376.2|18390.3|18378.3|18390.3|18378.3|18388.2|18376.2|6
1720802030000|2024-07-12 16:33:50|18391.6|18379.6|18392.8|18380.8|18392.8|18380.8|18391.6|18379.6|6
1720802040000|2024-07-12 16:34:00|18393.7|18381.7|18392.8|18380.8|18393.7|18381.7|18392.8|18380.8|2
1720802050000|2024-07-12 16:34:10|18393.2|18381.2|18393.7|18381.7|18393.7|18381.7|18392.8|18380.8|6
1720802060000|2024-07-12 16:34:20|18394.1|18382.1|18394.1|18382.1|18394.1|18382.1|18394.1|18382.1|3
1720802070000|2024-07-12 16:34:30|18392.5|18380.5|18392.8|18380.8|18392.8|18380.8|18392.5|18380.5|2
1720802090000|2024-07-12 16:34:50|18393.7|18381.7|18393.7|18381.7|18393.7|18381.7|18393.7|18381.7|2
1720802100000|2024-07-12 16:35:00|18394.1|18382.1|18395.3|18383.3|18396.6|18384.6|18394.1|18382.1|13
1720802110000|2024-07-12 16:35:10|18395|18383|18395.3|18383.3|18395.3|18383.3|18394.6|18382.6|7
1720802120000|2024-07-12 16:35:20|18392.8|18380.8|18394.4|18382.4|18394.4|18382.4|18391.1|18379.1|20
1720802130000|2024-07-12 16:35:30|18395.3|18383.3|18395|18383|18395.3|18383.3|18393.7|18381.7|14
1720802140000|2024-07-12 16:35:40|18396.6|18384.6|18396.6|18384.6|18396.6|18384.6|18396.6|18384.6|2
1720802150000|2024-07-12 16:35:50|18395.3|18383.3|18395.3|18383.3|18395.3|18383.3|18395.3|18383.3|3
1720802160000|2024-07-12 16:36:00|18390.7|18378.7|18390.3|18378.3|18391.1|18379.1|18388.6|18376.6|20
1720802170000|2024-07-12 16:36:10|18391.1|18379.1|18387.1|18375.1|18391.1|18379.1|18387.1|18375.1|15
1720802180000|2024-07-12 16:36:20|18386.2|18374.2|18382.5|18370.5|18386.2|18374.2|18382.5|18370.5|5
1720802190000|2024-07-12 16:36:30|18382.1|18370.1|18379.6|18367.6|18382.8|18370.8|18379.6|18367.6|4
1720802200000|2024-07-12 16:36:40|18380|18368|18380|18368|18380|18368|18380|18368|0
1720802210000|2024-07-12 16:36:50|18379.1|18367.1|18379.1|18367.1|18380|18368|18378.7|18366.7|3
1720802220000|2024-07-12 16:37:00|18378.7|18366.7|18381.2|18369.2|18381.2|18369.2|18378.7|18366.7|7
1720802230000|2024-07-12 16:37:10|||||||||1
1720802240000|2024-07-12 16:37:20|18381.6|18369.6|18385.3|18373.3|18385.3|18373.3|18381.6|18369.6|2
1720802250000|2024-07-12 16:37:30|||||||||1
1720802260000|2024-07-12 16:37:40|18383.7|18371.7|18382.5|18370.5|18383.7|18371.7|18382.5|18370.5|1
1720802270000|2024-07-12 16:37:50|18381.8|18369.8|18380.3|18368.3|18382.8|18370.8|18380|18368|5
1720802280000|2024-07-12 16:38:00|||||||||3
1720802290000|2024-07-12 16:38:10|||||||||1
1720802300000|2024-07-12 16:38:20|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|1
1720802310000|2024-07-12 16:38:30|||||||||4
1720802320000|2024-07-12 16:38:40|18377.8|18365.8|18377.8|18365.8|18377.8|18365.8|18377.8|18365.8|0
1720802330000|2024-07-12 16:38:50|18380|18368|18381.2|18369.2|18381.2|18369.2|18380|18368|5
1720802340000|2024-07-12 16:39:00|18379.1|18367.1|18379.1|18367.1|18379.1|18367.1|18379.1|18367.1|6
1720802350000|2024-07-12 16:39:10|18378.7|18366.7|18379.1|18367.1|18379.1|18367.1|18377.8|18365.8|1
1720802360000|2024-07-12 16:39:20|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|0
1720802370000|2024-07-12 16:39:30|18380|18368|18381.2|18369.2|18381.6|18369.6|18380|18368|12
1720802380000|2024-07-12 16:39:40|18380.9|18368.9|18380.3|18368.3|18380.9|18368.9|18380.3|18368.3|13
1720802400000|2024-07-12 16:40:00|18380|18368|18381.2|18369.2|18381.2|18369.2|18380|18368|1
1720802410000|2024-07-12 16:40:10|18382.1|18370.1|18379.6|18367.6|18382.1|18370.1|18377.8|18365.8|53
1720802420000|2024-07-12 16:40:20|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|3
1720802430000|2024-07-12 16:40:30|18382.8|18370.8|18382.1|18370.1|18383.9|18371.9|18382.1|18370.1|30
1720802440000|2024-07-12 16:40:40|18382.5|18370.5|18384.6|18372.6|18384.6|18372.6|18382.5|18370.5|1
1720802450000|2024-07-12 16:40:50|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|1
1720802460000|2024-07-12 16:41:00|||||||||3
1720802470000|2024-07-12 16:41:10|18383.4|18371.4|18383.7|18371.7|18383.7|18371.7|18383.4|18371.4|2
1720802480000|2024-07-12 16:41:20|18383.4|18371.4|18387.5|18375.5|18387.5|18375.5|18383.2|18371.2|32
1720802490000|2024-07-12 16:41:30|18386.6|18374.6|18385|18373|18386.6|18374.6|18385|18373|10
1720802500000|2024-07-12 16:41:40|18387.5|18375.5|18387.5|18375.5|18387.5|18375.5|18387.5|18375.5|2
1720802510000|2024-07-12 16:41:50|18386.6|18374.6|18387.8|18375.8|18387.8|18375.8|18386.6|18374.6|5
1720802520000|2024-07-12 16:42:00|18387.5|18375.5|18387.5|18375.5|18387.5|18375.5|18387.5|18375.5|5
1720802530000|2024-07-12 16:42:10|18387.8|18375.8|18390.3|18378.3|18391.6|18379.6|18387.8|18375.8|9
1720802540000|2024-07-12 16:42:20|18391.6|18379.6|18391.2|18379.2|18391.6|18379.6|18391.2|18379.2|1
1720802550000|2024-07-12 16:42:30|18386.6|18374.6|18387.8|18375.8|18387.8|18375.8|18386.6|18374.6|18
1720802560000|2024-07-12 16:42:40|18387.9|18375.9|18387.9|18375.9|18387.9|18375.9|18387.9|18375.9|0
1720802570000|2024-07-12 16:42:50|||||||||7
1720802580000|2024-07-12 16:43:00|18391.2|18379.2|18391.2|18379.2|18391.2|18379.2|18391.2|18379.2|2
1720802590000|2024-07-12 16:43:10|18386.6|18374.6|18385|18373|18386.6|18374.6|18385|18373|10
1720802600000|2024-07-12 16:43:20|18385.4|18373.4|18384.1|18372.1|18385.4|18373.4|18384.1|18372.1|3
1720802610000|2024-07-12 16:43:30|18385|18373|18385|18373|18385|18373|18385|18373|0
1720802630000|2024-07-12 16:43:50|||||||||5
1720802640000|2024-07-12 16:44:00|18385.7|18373.7|18394.5|18382.5|18394.5|18382.5|18385.7|18373.7|53
1720802650000|2024-07-12 16:44:10|18395.7|18383.7|18395.4|18383.4|18397.1|18385.1|18394.6|18382.6|21
1720802660000|2024-07-12 16:44:20|18395|18383|18395|18383|18395|18383|18393.7|18381.7|2
1720802670000|2024-07-12 16:44:30|18394.1|18382.1|18395.4|18383.4|18395.4|18383.4|18394.1|18382.1|4
1720802680000|2024-07-12 16:44:40|18396.2|18384.2|18395.4|18383.4|18396.2|18384.2|18394.5|18382.5|42
1720802690000|2024-07-12 16:44:50|18394.5|18382.5|18395.4|18383.4|18395.4|18383.4|18394.5|18382.5|0
1720802700000|2024-07-12 16:45:00|18395.7|18383.7|18395.4|18383.4|18395.7|18383.7|18394.5|18382.5|5
1720802710000|2024-07-12 16:45:10|18395.7|18383.7|18395.4|18383.4|18395.7|18383.7|18395.4|18383.4|7
1720802720000|2024-07-12 16:45:20|18395|18383|18391.6|18379.6|18395|18383|18390.4|18378.4|4
1720802730000|2024-07-12 16:45:30|||||||||1
1720802740000|2024-07-12 16:45:40|18392|18380|18393.6|18381.6|18394.5|18382.5|18392|18380|7
1720802750000|2024-07-12 16:45:50|18395.7|18383.7|18395.7|18383.7|18395.7|18383.7|18395.4|18383.4|1
1720802760000|2024-07-12 16:46:00|18395.2|18383.2|18395.7|18383.7|18396.1|18384.1|18395.2|18383.2|40
1720802770000|2024-07-12 16:46:10|18394.8|18382.8|18397|18385|18397|18385|18394.8|18382.8|1
1720802780000|2024-07-12 16:46:20|18397.3|18385.3|18402|18390|18402|18390|18397.3|18385.3|3
1720802790000|2024-07-12 16:46:30|18402.3|18390.3|18402.3|18390.3|18402.3|18390.3|18402.3|18390.3|1
1720802800000|2024-07-12 16:46:40|18399.8|18387.8|18394.3|18382.3|18399.8|18387.8|18394.3|18382.3|7
1720802810000|2024-07-12 16:46:50|18393.9|18381.9|18393.9|18381.9|18393.9|18381.9|18393.9|18381.9|0
1720802820000|2024-07-12 16:47:00|18394.3|18382.3|18395.6|18383.6|18395.6|18383.6|18394.3|18382.3|13
1720802830000|2024-07-12 16:47:10|18393.9|18381.9|18393.9|18381.9|18393.9|18381.9|18393.9|18381.9|5
1720802840000|2024-07-12 16:47:20|18396.4|18384.4|18396.4|18384.4|18396.4|18384.4|18396.4|18384.4|4
1720802850000|2024-07-12 16:47:30|18396.8|18384.8|18402.7|18390.7|18402.7|18390.7|18396.8|18384.8|10
1720802860000|2024-07-12 16:47:40|18403.1|18391.1|18408.9|18396.9|18409.5|18397.5|18403.1|18391.1|43
1720802870000|2024-07-12 16:47:50|18408.6|18396.6|18408.9|18396.9|18408.9|18396.9|18408.1|18396.1|6
1720802880000|2024-07-12 16:48:00|18407.9|18395.9|18406.1|18394.1|18407.9|18395.9|18405.2|18393.2|14
1720802890000|2024-07-12 16:48:10|18406.4|18394.4|18405.6|18393.6|18408.6|18396.6|18405.6|18393.6|6
1720802900000|2024-07-12 16:48:20|18406.4|18394.4|18406.4|18394.4|18408.9|18396.9|18406.4|18394.4|4
1720802910000|2024-07-12 16:48:30|18404.7|18392.7|18403.9|18391.9|18404.7|18392.7|18403.9|18391.9|3
1720802920000|2024-07-12 16:48:40|18404.3|18392.3|18406.4|18394.4|18406.4|18394.4|18404.3|18392.3|3
1720802930000|2024-07-12 16:48:50|18404.3|18392.3|18403.9|18391.9|18404.3|18392.3|18403.4|18391.4|24
1720802940000|2024-07-12 16:49:00|18404.3|18392.3|18401.4|18389.4|18404.3|18392.3|18401.4|18389.4|14
1720802950000|2024-07-12 16:49:10|18401.8|18389.8|18401.8|18389.8|18403.1|18391.1|18401.4|18389.4|8
1720802960000|2024-07-12 16:49:20|18402.2|18390.2|18403.1|18391.1|18403.1|18391.1|18402.2|18390.2|8
1720802970000|2024-07-12 16:49:30|18402.3|18390.3|18401.8|18389.8|18402.3|18390.3|18401.8|18389.8|12
1720802980000|2024-07-12 16:49:40|18403.1|18391.1|18404.3|18392.3|18405.6|18393.6|18403.1|18391.1|4
1720802990000|2024-07-12 16:49:50|||||||||1
1720803000000|2024-07-12 16:50:00|18407.2|18395.2|18408.9|18396.9|18408.9|18396.9|18407.2|18395.2|6
1720803010000|2024-07-12 16:50:10|18407.2|18395.2|18406.8|18394.8|18407.2|18395.2|18404.7|18392.7|14
1720803020000|2024-07-12 16:50:20|18403.1|18391.1|18406.8|18394.8|18407.2|18395.2|18403.1|18391.1|9
1720803030000|2024-07-12 16:50:30|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|0
1720803040000|2024-07-12 16:50:40|18406.8|18394.8|18403.1|18391.1|18406.8|18394.8|18403.1|18391.1|44
1720803050000|2024-07-12 16:50:50|18403.8|18391.8|18403.8|18391.8|18403.8|18391.8|18403.8|18391.8|3
1720803060000|2024-07-12 16:51:00|18402|18390|18401.3|18389.3|18402|18390|18401.3|18389.3|20
1720803070000|2024-07-12 16:51:10|18398.8|18386.8|18398.8|18386.8|18398.8|18386.8|18398.8|18386.8|18
1720803080000|2024-07-12 16:51:20|18399.7|18387.7|18400.6|18388.6|18400.6|18388.6|18399.7|18387.7|24
1720803090000|2024-07-12 16:51:30|18402.3|18390.3|18403.4|18391.4|18403.8|18391.8|18402.3|18390.3|50
1720803100000|2024-07-12 16:51:40|18403.1|18391.1|18403.1|18391.1|18403.1|18391.1|18403.1|18391.1|0
1720803110000|2024-07-12 16:51:50|18402.2|18390.2|18400.6|18388.6|18403.1|18391.1|18400.6|18388.6|4
1720803120000|2024-07-12 16:52:00|18401.5|18389.5|18401.5|18389.5|18401.5|18389.5|18401.5|18389.5|1
1720803130000|2024-07-12 16:52:10|||||||||1
1720803140000|2024-07-12 16:52:20|18402.2|18390.2|18402.7|18390.7|18403.1|18391.1|18402.2|18390.2|13
1720803150000|2024-07-12 16:52:30|18401.8|18389.8|18400.6|18388.6|18401.8|18389.8|18400.6|18388.6|0
1720803160000|2024-07-12 16:52:40|||||||||1
1720803170000|2024-07-12 16:52:50|18400.2|18388.2|18396.8|18384.8|18400.2|18388.2|18396.8|18384.8|11
1720803180000|2024-07-12 16:53:00|18397.2|18385.2|18396.8|18384.8|18398.1|18386.1|18396.8|18384.8|5
1720803190000|2024-07-12 16:53:10|18398.1|18386.1|18398.1|18386.1|18398.1|18386.1|18398.1|18386.1|1
1720803200000|2024-07-12 16:53:20|||||||||5
1720803210000|2024-07-12 16:53:30|18397.7|18385.7|18396.8|18384.8|18397.7|18385.7|18396.8|18384.8|5
1720803220000|2024-07-12 16:53:40|18398.1|18386.1|18398.1|18386.1|18398.1|18386.1|18398.1|18386.1|1
1720803230000|2024-07-12 16:53:50|18397.2|18385.2|18398.8|18386.8|18398.8|18386.8|18395.9|18383.9|59
1720803240000|2024-07-12 16:54:00|||||||||1
1720803250000|2024-07-12 16:54:10|18395|18383|18396.3|18384.3|18396.3|18384.3|18395|18383|14
1720803260000|2024-07-12 16:54:20|||||||||1
1720803270000|2024-07-12 16:54:30|18395.9|18383.9|18395.9|18383.9|18395.9|18383.9|18395.9|18383.9|2
1720803280000|2024-07-12 16:54:40|18395.6|18383.6|18396.3|18384.3|18396.3|18384.3|18394.2|18382.2|6
1720803290000|2024-07-12 16:54:50|||||||||5
1720803300000|2024-07-12 16:55:00|||||||||2
1720803310000|2024-07-12 16:55:10|||||||||2
1720803320000|2024-07-12 16:55:20|18395|18383|18395|18383|18395|18383|18393.8|18381.8|12
1720803330000|2024-07-12 16:55:30|18394.7|18382.7|18396.3|18384.3|18396.3|18384.3|18394.7|18382.7|5
1720803340000|2024-07-12 16:55:40|18396.1|18384.1|18394.5|18382.5|18397|18385|18394.5|18382.5|40
1720803350000|2024-07-12 16:55:50|18392.7|18380.7|18394.5|18382.5|18394.5|18382.5|18392.7|18380.7|2
1720803360000|2024-07-12 16:56:00|18397|18385|18397|18385|18397|18385|18397|18385|37
1720803370000|2024-07-12 16:56:10|18394.5|18382.5|18395.8|18383.8|18395.8|18383.8|18394.5|18382.5|7
1720803380000|2024-07-12 16:56:20|18396.1|18384.1|18400.8|18388.8|18400.8|18388.8|18396.1|18384.1|31
1720803390000|2024-07-12 16:56:30|18402.4|18390.4|18405|18393|18405.4|18393.4|18402.4|18390.4|13
1720803400000|2024-07-12 16:56:40|18404.7|18392.7|18407.9|18395.9|18407.9|18395.9|18404.7|18392.7|41
1720803410000|2024-07-12 16:56:50|18407|18395|18405.4|18393.4|18407|18395|18405.4|18393.4|0
1720803420000|2024-07-12 16:57:00|18404.5|18392.5|18403.3|18391.3|18405|18393|18402.9|18390.9|6
1720803430000|2024-07-12 16:57:10|18402.9|18390.9|18399.5|18387.5|18405.4|18393.4|18399.5|18387.5|35
1720803440000|2024-07-12 16:57:20|18399.2|18387.2|18397.9|18385.9|18400.4|18388.4|18397.9|18385.9|9
1720803450000|2024-07-12 16:57:30|18396.3|18384.3|18397.9|18385.9|18397.9|18385.9|18396.3|18384.3|4
1720803460000|2024-07-12 16:57:40|18394.2|18382.2|18393.8|18381.8|18394.2|18382.2|18393.8|18381.8|8
1720803470000|2024-07-12 16:57:50|18392.9|18380.9|18393.8|18381.8|18393.8|18381.8|18392.9|18380.9|1
1720803480000|2024-07-12 16:58:00|18393.3|18381.3|18397.5|18385.5|18397.9|18385.9|18393.3|18381.3|42
1720803490000|2024-07-12 16:58:10|18395.4|18383.4|18397.9|18385.9|18397.9|18385.9|18395.4|18383.4|12
1720803500000|2024-07-12 16:58:20|||||||||24
1720803510000|2024-07-12 16:58:30|18398.3|18386.3|18400.4|18388.4|18400.4|18388.4|18397.9|18385.9|2
1720803520000|2024-07-12 16:58:40|18399.5|18387.5|18399.5|18387.5|18399.5|18387.5|18399.5|18387.5|1
1720803530000|2024-07-12 16:58:50|18397.9|18385.9|18400.4|18388.4|18400.4|18388.4|18397.9|18385.9|10
1720803540000|2024-07-12 16:59:00|18399.5|18387.5|18399.5|18387.5|18399.5|18387.5|18399.5|18387.5|3
1720803550000|2024-07-12 16:59:10|18402|18390|18402|18390|18402|18390|18402|18390|58
1720803560000|2024-07-12 16:59:20|18402.9|18390.9|18402.9|18390.9|18402.9|18390.9|18402.9|18390.9|4
1720803570000|2024-07-12 16:59:30|18403.3|18391.3|18405.4|18393.4|18405.4|18393.4|18403.3|18391.3|4
1720803580000|2024-07-12 16:59:40|18404.5|18392.5|18405.4|18393.4|18405.8|18393.8|18404.5|18392.5|5
1720803590000|2024-07-12 16:59:50|18404.5|18392.5|18403.3|18391.3|18404.5|18392.5|18403.3|18391.3|6
1720803600000|2024-07-12 17:00:00|18405.4|18393.4|18407.9|18395.9|18407.9|18395.9|18405.4|18393.4|16
1720803610000|2024-07-12 17:00:10|18410.4|18398.4|18411.7|18399.7|18415.4|18403.4|18410.4|18398.4|158
1720803620000|2024-07-12 17:00:20|18410.8|18398.8|18411.7|18399.7|18412.9|18400.9|18410.8|18398.8|5
1720803630000|2024-07-12 17:00:30|18412|18400|18412.9|18400.9|18412.9|18400.9|18412|18400|5
1720803640000|2024-07-12 17:00:40|18412.6|18400.6|18408.3|18396.3|18412.6|18400.6|18407.9|18395.9|12
1720803650000|2024-07-12 17:00:50|18410.1|18398.1|18412.9|18400.9|18412.9|18400.9|18408.3|18396.3|9
1720803660000|2024-07-12 17:01:00|18413.3|18401.3|18414.2|18402.2|18414.2|18402.2|18413.3|18401.3|3
1720803670000|2024-07-12 17:01:10|18413.3|18401.3|18414.2|18402.2|18414.2|18402.2|18413.3|18401.3|1
1720803680000|2024-07-12 17:01:20|18413.3|18401.3|18414.5|18402.5|18414.5|18402.5|18413.3|18401.3|2
1720803690000|2024-07-12 17:01:30|18415.4|18403.4|18414.5|18402.5|18415.4|18403.4|18413.3|18401.3|76
1720803700000|2024-07-12 17:01:40|18413.6|18401.6|18413.6|18401.6|18413.6|18401.6|18413.6|18401.6|2
1720803710000|2024-07-12 17:01:50|18414.5|18402.5|18415.4|18403.4|18415.4|18403.4|18414.5|18402.5|10
1720803720000|2024-07-12 17:02:00|18414.5|18402.5|18415.1|18403.1|18415.1|18403.1|18413.8|18401.8|3
1720803740000|2024-07-12 17:02:20|18414.2|18402.2|18411.7|18399.7|18414.2|18402.2|18410.4|18398.4|17
1720803750000|2024-07-12 17:02:30|18412.6|18400.6|18410.4|18398.4|18412.9|18400.9|18410.4|18398.4|2
1720803760000|2024-07-12 17:02:40|18410.8|18398.8|18408.3|18396.3|18410.8|18398.8|18407|18395|7
1720803770000|2024-07-12 17:02:50|18409.2|18397.2|18408.3|18396.3|18409.2|18397.2|18408.3|18396.3|4
1720803780000|2024-07-12 17:03:00|18407.9|18395.9|18410.4|18398.4|18410.4|18398.4|18407.6|18395.6|11
1720803800000|2024-07-12 17:03:20|18408.8|18396.8|18408.8|18396.8|18408.8|18396.8|18408.8|18396.8|1
1720803810000|2024-07-12 17:03:30|18407.9|18395.9|18407.9|18395.9|18407.9|18395.9|18407.9|18395.9|0
1720803820000|2024-07-12 17:03:40|||||||||2
1720803830000|2024-07-12 17:03:50|18408.3|18396.3|18406.7|18394.7|18408.3|18396.3|18406.7|18394.7|15
1720803840000|2024-07-12 17:04:00|18407.6|18395.6|18407.9|18395.9|18407.9|18395.9|18406.7|18394.7|2
1720803850000|2024-07-12 17:04:10|18409.5|18397.5|18410.4|18398.4|18410.4|18398.4|18409.5|18397.5|3
1720803860000|2024-07-12 17:04:20|18410.8|18398.8|18409.5|18397.5|18410.8|18398.8|18409.5|18397.5|3
1720803870000|2024-07-12 17:04:30|18410.8|18398.8|18410.8|18398.8|18410.8|18398.8|18409.5|18397.5|4
1720803880000|2024-07-12 17:04:40|18409.5|18397.5|18407.9|18395.9|18409.5|18397.5|18407.9|18395.9|2
1720803890000|2024-07-12 17:04:50|18407.6|18395.6|18405.4|18393.4|18407.6|18395.6|18405.4|18393.4|11
1720803900000|2024-07-12 17:05:00|18404.5|18392.5|18405.4|18393.4|18405.4|18393.4|18404.5|18392.5|3
1720803910000|2024-07-12 17:05:10|18404.5|18392.5|18404.5|18392.5|18404.5|18392.5|18404.2|18392.2|6
1720803920000|2024-07-12 17:05:20|18405.4|18393.4|18402.9|18390.9|18405.4|18393.4|18402.9|18390.9|18
1720803930000|2024-07-12 17:05:30|18403.8|18391.8|18403.3|18391.3|18403.8|18391.8|18403.3|18391.3|3
1720803940000|2024-07-12 17:05:40|18402.9|18390.9|18400.8|18388.8|18402.9|18390.9|18400.1|18388.1|37
1720803950000|2024-07-12 17:05:50|18403.3|18391.3|18403.3|18391.3|18403.3|18391.3|18402.9|18390.9|10
1720803960000|2024-07-12 17:06:00|18403.6|18391.6|18405.4|18393.4|18405.4|18393.4|18403.6|18391.6|4
1720803970000|2024-07-12 17:06:10|18403.3|18391.3|18405.4|18393.4|18405.4|18393.4|18403.3|18391.3|1
1720803980000|2024-07-12 17:06:20|18407|18395|18405.8|18393.8|18407|18395|18405.8|18393.8|1
1720803990000|2024-07-12 17:06:30|18405.4|18393.4|18400.8|18388.8|18405.8|18393.8|18400.8|18388.8|71
1720804000000|2024-07-12 17:06:40|18401.7|18389.7|18403.3|18391.3|18403.3|18391.3|18401.7|18389.7|0
1720804010000|2024-07-12 17:06:50|18402.9|18390.9|18402.9|18390.9|18402.9|18390.9|18400.4|18388.4|12
1720804020000|2024-07-12 17:07:00|18403.3|18391.3|18405.4|18393.4|18405.4|18393.4|18403.3|18391.3|7
1720804030000|2024-07-12 17:07:10|18402.9|18390.9|18402.9|18390.9|18402.9|18390.9|18402.9|18390.9|2
1720804040000|2024-07-12 17:07:20|18401.7|18389.7|18401.7|18389.7|18401.7|18389.7|18401.7|18389.7|5
1720804050000|2024-07-12 17:07:30|18400.4|18388.4|18400.4|18388.4|18400.4|18388.4|18400.4|18388.4|1
1720804060000|2024-07-12 17:07:40|18400.8|18388.8|18400.8|18388.8|18402.9|18390.9|18400.4|18388.4|1
1720804070000|2024-07-12 17:07:50|18401.7|18389.7|18402.9|18390.9|18402.9|18390.9|18401.7|18389.7|1
1720804080000|2024-07-12 17:08:00|||||||||1
1720804090000|2024-07-12 17:08:10|18402.6|18390.6|18401.3|18389.3|18402.6|18390.6|18401.3|18389.3|4
1720804100000|2024-07-12 17:08:20|18401.7|18389.7|18400.4|18388.4|18401.7|18389.7|18400.4|18388.4|1
1720804110000|2024-07-12 17:08:30|18401.7|18389.7|18401.7|18389.7|18401.7|18389.7|18401.7|18389.7|3
1720804120000|2024-07-12 17:08:40|18400.8|18388.8|18400.8|18388.8|18400.8|18388.8|18400.8|18388.8|0
1720804130000|2024-07-12 17:08:50|18400.4|18388.4|18397.9|18385.9|18400.4|18388.4|18397.9|18385.9|9
1720804140000|2024-07-12 17:09:00|||||||||22
1720804150000|2024-07-12 17:09:10|||||||||6
1720804160000|2024-07-12 17:09:20|18397.6|18385.6|18395.8|18383.8|18397.6|18385.6|18395.8|18383.8|5
1720804170000|2024-07-12 17:09:30|18394.5|18382.5|18395.4|18383.4|18395.4|18383.4|18394.5|18382.5|3
1720804180000|2024-07-12 17:09:40|||||||||4
1720804190000|2024-07-12 17:09:50|18394.5|18382.5|18394.5|18382.5|18395.4|18383.4|18394.5|18382.5|41
1720804200000|2024-07-12 17:10:00|18395.4|18383.4|18395.4|18383.4|18395.4|18383.4|18392.9|18380.9|7
1720804210000|2024-07-12 17:10:10|18395.8|18383.8|18395.8|18383.8|18397|18385|18395.4|18383.4|10
1720804220000|2024-07-12 17:10:20|18395.4|18383.4|18394|18382|18395.8|18383.8|18394|18382|57
1720804230000|2024-07-12 17:10:30|18393.7|18381.7|18396.2|18384.2|18396.2|18384.2|18393.3|18381.3|32
1720804240000|2024-07-12 17:10:40|18395.8|18383.8|18396.5|18384.5|18396.5|18384.5|18395.8|18383.8|8
1720804250000|2024-07-12 17:10:50|18397.8|18385.8|18396.2|18384.2|18397.8|18385.8|18396.2|18384.2|0
1720804260000|2024-07-12 17:11:00|18396.5|18384.5|18394|18382|18396.5|18384.5|18393.7|18381.7|6
1720804270000|2024-07-12 17:11:10|18395.6|18383.6|18399|18387|18399|18387|18395.6|18383.6|4
1720804280000|2024-07-12 17:11:20|18396.5|18384.5|18396.5|18384.5|18396.9|18384.9|18396.5|18384.5|1
1720804290000|2024-07-12 17:11:30|18396.2|18384.2|18396.2|18384.2|18396.5|18384.5|18395.3|18383.3|1
1720804300000|2024-07-12 17:11:40|18395.3|18383.3|18394.9|18382.9|18396.2|18384.2|18394.9|18382.9|2
1720804310000|2024-07-12 17:11:50|18395.8|18383.8|18396.5|18384.5|18397.8|18385.8|18395.8|18383.8|12
1720804320000|2024-07-12 17:12:00|18397.8|18385.8|18397.8|18385.8|18397.8|18385.8|18397.8|18385.8|5
1720804330000|2024-07-12 17:12:10|18397.4|18385.4|18395.3|18383.3|18397.4|18385.4|18395.3|18383.3|10
1720804340000|2024-07-12 17:12:20|18395.6|18383.6|18398.5|18386.5|18398.9|18386.9|18395.6|18383.6|108
1720804360000|2024-07-12 17:12:40|18397.6|18385.6|18399.2|18387.2|18399.2|18387.2|18396.7|18384.7|16
1720804370000|2024-07-12 17:12:50|18398.5|18386.5|18398.5|18386.5|18398.5|18386.5|18398.5|18386.5|11
1720804380000|2024-07-12 17:13:00|18398.1|18386.1|18397.2|18385.2|18398.1|18386.1|18397.2|18385.2|29
1720804390000|2024-07-12 17:13:10|18396.9|18384.9|18396.9|18384.9|18397.2|18385.2|18396.9|18384.9|12
1720804400000|2024-07-12 17:13:20|18396|18384|18396|18384|18397.2|18385.2|18396|18384|1
1720804410000|2024-07-12 17:13:30|18395.6|18383.6|18393.9|18381.9|18396|18384|18393.5|18381.5|8
1720804420000|2024-07-12 17:13:40|18393.5|18381.5|18389.2|18377.2|18393.5|18381.5|18388|18376|10
1720804430000|2024-07-12 17:13:50|18390.1|18378.1|18386.7|18374.7|18390.1|18378.1|18386.7|18374.7|2
1720804440000|2024-07-12 17:14:00|18384.9|18372.9|18386.7|18374.7|18387.1|18375.1|18384.9|18372.9|40
1720804450000|2024-07-12 17:14:10|||||||||1
1720804460000|2024-07-12 17:14:20|||||||||24
1720804470000|2024-07-12 17:14:30|18387.1|18375.1|18378.9|18366.9|18387.1|18375.1|18378.9|18366.9|14
1720804480000|2024-07-12 17:14:40|18376.7|18364.7|18377.2|18365.2|18377.2|18365.2|18376|18364|10
1720804490000|2024-07-12 17:14:50|18374.7|18362.7|18374.7|18362.7|18380.3|18368.3|18374.7|18362.7|12
1720804500000|2024-07-12 17:15:00|18373.9|18361.9|18373.9|18361.9|18373.9|18361.9|18373.9|18361.9|0
1720804510000|2024-07-12 17:15:10|18372.2|18360.2|18376|18364|18376|18364|18372.2|18360.2|5
1720804520000|2024-07-12 17:15:20|18374.7|18362.7|18372.2|18360.2|18374.7|18362.7|18372.2|18360.2|10
1720804530000|2024-07-12 17:15:30|18371|18359|18371.7|18359.7|18371.7|18359.7|18371|18359|23
1720804540000|2024-07-12 17:15:40|18373|18361|18373.9|18361.9|18373.9|18361.9|18373|18361|8
1720804550000|2024-07-12 17:15:50|18373|18361|18373|18361|18373|18361|18373|18361|1
1720804560000|2024-07-12 17:16:00|18373.9|18361.9|18374.2|18362.2|18374.2|18362.2|18373.9|18361.9|5
1720804570000|2024-07-12 17:16:10|18374.9|18362.9|18375.8|18363.8|18376.2|18364.2|18374.9|18362.9|47
1720804580000|2024-07-12 17:16:20|18377.1|18365.1|18383|18371|18383.7|18371.7|18377.1|18365.1|29
1720804600000|2024-07-12 17:16:40|18382.6|18370.6|18383|18371|18383|18371|18382.6|18370.6|1
1720804620000|2024-07-12 17:17:00|18384.2|18372.2|18383|18371|18384.2|18372.2|18383|18371|3
1720804640000|2024-07-12 17:17:20|||||||||1
1720804650000|2024-07-12 17:17:30|18382.6|18370.6|18382.6|18370.6|18384.2|18372.2|18382.6|18370.6|2
1720804660000|2024-07-12 17:17:40|18381.7|18369.7|18383|18371|18383|18371|18381.7|18369.7|7
1720804670000|2024-07-12 17:17:50|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|21
1720804680000|2024-07-12 17:18:00|18383.3|18371.3|18385.5|18373.5|18385.5|18373.5|18383.3|18371.3|25
1720804690000|2024-07-12 17:18:10|18385.8|18373.8|18383.7|18371.7|18385.8|18373.8|18383|18371|11
1720804700000|2024-07-12 17:18:20|18383.3|18371.3|18383.7|18371.7|18383.7|18371.7|18383.3|18371.3|0
1720804710000|2024-07-12 17:18:30|18385.5|18373.5|18386.7|18374.7|18386.7|18374.7|18385.5|18373.5|0
1720804720000|2024-07-12 17:18:40|||||||||1
1720804730000|2024-07-12 17:18:50|18385.8|18373.8|18386.2|18374.2|18386.2|18374.2|18384.6|18372.6|1
1720804740000|2024-07-12 17:19:00|18385.8|18373.8|18385.8|18373.8|18385.8|18373.8|18385.8|18373.8|4
1720804750000|2024-07-12 17:19:10|18389.6|18377.6|18388.7|18376.7|18391.2|18379.2|18388.7|18376.7|2
1720804760000|2024-07-12 17:19:20|18388.3|18376.3|18388.7|18376.7|18391.2|18379.2|18388.3|18376.3|17
1720804770000|2024-07-12 17:19:30|18390.5|18378.5|18390.5|18378.5|18391.2|18379.2|18390.5|18378.5|2
1720804780000|2024-07-12 17:19:40|18391.2|18379.2|18391.2|18379.2|18391.6|18379.6|18391.2|18379.2|38
1720804800000|2024-07-12 17:20:00|18393|18381|18393.5|18381.5|18393.5|18381.5|18390.5|18378.5|72
1720804810000|2024-07-12 17:20:10|18391.7|18379.7|18392.8|18380.8|18393.1|18381.1|18391.7|18379.7|28
1720804820000|2024-07-12 17:20:20|18393.7|18381.7|18392.8|18380.8|18393.7|18381.7|18392.8|18380.8|1
1720804830000|2024-07-12 17:20:30|18394.9|18382.9|18394|18382|18394.9|18382.9|18394|18382|2
1720804840000|2024-07-12 17:20:40|||||||||1
1720804850000|2024-07-12 17:20:50|18394.9|18382.9|18394|18382|18394.9|18382.9|18393.7|18381.7|3
1720804860000|2024-07-12 17:21:00|18394.9|18382.9|18394|18382|18394.9|18382.9|18394|18382|23
1720804870000|2024-07-12 17:21:10|18394.4|18382.4|18394.4|18382.4|18394.4|18382.4|18394.4|18382.4|1
1720804880000|2024-07-12 17:21:20|18394|18382|18395.3|18383.3|18395.6|18383.6|18394|18382|9
1720804890000|2024-07-12 17:21:30|18396|18384|18396.5|18384.5|18397.8|18385.8|18396|18384|9
1720804900000|2024-07-12 17:21:40|18396.9|18384.9|18397.1|18385.1|18397.1|18385.1|18395.3|18383.3|4
1720804910000|2024-07-12 17:21:50|18397.4|18385.4|18395.3|18383.3|18397.8|18385.8|18395.3|18383.3|8
1720804920000|2024-07-12 17:22:00|18393.7|18381.7|18392.4|18380.4|18393.7|18381.7|18392.4|18380.4|16
1720804940000|2024-07-12 17:22:20|18392.8|18380.8|18392.4|18380.4|18393.7|18381.7|18392.4|18380.4|4
1720804950000|2024-07-12 17:22:30|18392.8|18380.8|18392.8|18380.8|18394|18382|18392.8|18380.8|1
1720804960000|2024-07-12 17:22:40|18393.1|18381.1|18392.3|18380.3|18395.6|18383.6|18392.3|18380.3|29
1720804970000|2024-07-12 17:22:50|18394.8|18382.8|18394.8|18382.8|18394.8|18382.8|18394.8|18382.8|4
1720804980000|2024-07-12 17:23:00|18395.6|18383.6|18394.4|18382.4|18396|18384|18394.4|18382.4|8
1720804990000|2024-07-12 17:23:10|18394|18382|18394.4|18382.4|18394.4|18382.4|18394|18382|1
1720805000000|2024-07-12 17:23:20|18392.8|18380.8|18392.8|18380.8|18392.8|18380.8|18392.8|18380.8|6
1720805010000|2024-07-12 17:23:30|||||||||9
1720805020000|2024-07-12 17:23:40|18394|18382|18393.2|18381.2|18395.3|18383.3|18393.2|18381.2|2
1720805030000|2024-07-12 17:23:50|18394|18382|18394.4|18382.4|18394.4|18382.4|18394|18382|2
1720805040000|2024-07-12 17:24:00|18394|18382|18392.3|18380.3|18394|18382|18392.3|18380.3|7
1720805050000|2024-07-12 17:24:10|18392.8|18380.8|18394.4|18382.4|18394.4|18382.4|18392.3|18380.3|5
1720805060000|2024-07-12 17:24:20|18393.5|18381.5|18394.4|18382.4|18394.4|18382.4|18392.3|18380.3|2
1720805070000|2024-07-12 17:24:30|18394.8|18382.8|18394.8|18382.8|18394.8|18382.8|18394.8|18382.8|1
1720805080000|2024-07-12 17:24:40|18394.4|18382.4|18396|18384|18396|18384|18394.4|18382.4|7
1720805090000|2024-07-12 17:24:50|18396.9|18384.9|18397.8|18385.8|18397.8|18385.8|18396.9|18384.9|4
1720805100000|2024-07-12 17:25:00|18396|18384|18396.5|18384.5|18396.9|18384.9|18395.3|18383.3|10
1720805110000|2024-07-12 17:25:10|18396.9|18384.9|18397.8|18385.8|18397.8|18385.8|18394.8|18382.8|7
1720805120000|2024-07-12 17:25:20|18396.9|18384.9|18395.3|18383.3|18397.8|18385.8|18395.3|18383.3|6
1720805130000|2024-07-12 17:25:30|18394.9|18382.9|18394.4|18382.4|18394.9|18382.9|18394|18382|0
1720805140000|2024-07-12 17:25:40|18393.2|18381.2|18392.8|18380.8|18393.2|18381.2|18392.8|18380.8|2
1720805150000|2024-07-12 17:25:50|18391.9|18379.9|18386.9|18374.9|18392.3|18380.3|18385.3|18373.3|15
1720805160000|2024-07-12 17:26:00|18387.8|18375.8|18386.9|18374.9|18387.8|18375.8|18385.7|18373.7|14
1720805180000|2024-07-12 17:26:20|||||||||1
1720805190000|2024-07-12 17:26:30|18385.7|18373.7|18388.2|18376.2|18388.2|18376.2|18385.7|18373.7|4
1720805200000|2024-07-12 17:26:40|18389|18377|18385.7|18373.7|18389|18377|18385.7|18373.7|3
1720805210000|2024-07-12 17:26:50|||||||||2
1720805220000|2024-07-12 17:27:00|18385.3|18373.3|18388.2|18376.2|18388.2|18376.2|18385.3|18373.3|10
1720805230000|2024-07-12 17:27:10|18387.3|18375.3|18388.2|18376.2|18388.2|18376.2|18386.9|18374.9|4
1720805240000|2024-07-12 17:27:20|18386.9|18374.9|18386.9|18374.9|18388.2|18376.2|18386.9|18374.9|1
1720805250000|2024-07-12 17:27:30|18388.2|18376.2|18389.9|18377.9|18390.3|18378.3|18388.2|18376.2|19
1720805260000|2024-07-12 17:27:40|18391.2|18379.2|18391.2|18379.2|18391.2|18379.2|18391.2|18379.2|1
1720805270000|2024-07-12 17:27:50|18392.1|18380.1|18392.1|18380.1|18392.4|18380.4|18392.1|18380.1|1
1720805280000|2024-07-12 17:28:00|18392.4|18380.4|18392.4|18380.4|18392.4|18380.4|18392.4|18380.4|2
1720805290000|2024-07-12 17:28:10|18392.8|18380.8|18393.7|18381.7|18393.7|18381.7|18392.8|18380.8|6
1720805300000|2024-07-12 17:28:20|18394.2|18382.2|18393.3|18381.3|18394.2|18382.2|18393.3|18381.3|14
1720805310000|2024-07-12 17:28:30|18394.2|18382.2|18394.2|18382.2|18394.6|18382.6|18394.2|18382.2|2
1720805320000|2024-07-12 17:28:40|18395.5|18383.5|18396.7|18384.7|18396.7|18384.7|18395.5|18383.5|3
1720805330000|2024-07-12 17:28:50|18396.4|18384.4|18396.4|18384.4|18396.4|18384.4|18395.1|18383.1|8
1720805340000|2024-07-12 17:29:00|18395.1|18383.1|18394.7|18382.7|18396|18384|18394.7|18382.7|18
1720805350000|2024-07-12 17:29:10|18395.3|18383.3|18395.6|18383.6|18395.6|18383.6|18394|18382|5
1720805360000|2024-07-12 17:29:20|18396|18384|18396|18384|18396|18384|18396|18384|4
1720805370000|2024-07-12 17:29:30|18395.6|18383.6|18396|18384|18396|18384|18395.6|18383.6|3
1720805380000|2024-07-12 17:29:40|18395.6|18383.6|18396|18384|18396|18384|18395.6|18383.6|1
1720805390000|2024-07-12 17:29:50|18398.1|18386.1|18397.4|18385.4|18398.1|18386.1|18397.4|18385.4|12
1720805400000|2024-07-12 17:30:00|18397.8|18385.8|18396.4|18384.4|18398.5|18386.5|18396.4|18384.4|48
1720805410000|2024-07-12 17:30:10|18396|18384|18397.2|18385.2|18398.5|18386.5|18396|18384|22
1720805420000|2024-07-12 17:30:20|18398.5|18386.5|18397.6|18385.6|18398.5|18386.5|18396.4|18384.4|5
1720805430000|2024-07-12 17:30:30|18398.5|18386.5|18399.4|18387.4|18399.7|18387.7|18397.6|18385.6|3
1720805440000|2024-07-12 17:30:40|18399.7|18387.7|18400.6|18388.6|18400.6|18388.6|18399.7|18387.7|2
1720805450000|2024-07-12 17:30:50|18400.3|18388.3|18399.4|18387.4|18400.3|18388.3|18399.4|18387.4|1
1720805460000|2024-07-12 17:31:00|18399.7|18387.7|18399.7|18387.7|18399.7|18387.7|18399.4|18387.4|7
1720805480000|2024-07-12 17:31:20|18400.1|18388.1|18400.5|18388.5|18400.5|18388.5|18400.1|18388.1|34
1720805490000|2024-07-12 17:31:30|18401.4|18389.4|18399.4|18387.4|18401.4|18389.4|18399.4|18387.4|20
1720805500000|2024-07-12 17:31:40|18400.6|18388.6|18399.7|18387.7|18400.6|18388.6|18399.7|18387.7|7
1720805510000|2024-07-12 17:31:50|18400.6|18388.6|18399.7|18387.7|18400.6|18388.6|18399.7|18387.7|0
1720805520000|2024-07-12 17:32:00|18398.9|18386.9|18401|18389|18401|18389|18398.9|18386.9|24
1720805530000|2024-07-12 17:32:10|18401.4|18389.4|18401|18389|18401.4|18389.4|18401|18389|2
1720805540000|2024-07-12 17:32:20|18399.7|18387.7|18395.1|18383.1|18399.7|18387.7|18394.7|18382.7|15
1720805560000|2024-07-12 17:32:40|18394.7|18382.7|18392.6|18380.6|18394.7|18382.7|18390.8|18378.8|13
1720805570000|2024-07-12 17:32:50|18392.2|18380.2|18392.6|18380.6|18392.6|18380.6|18392.2|18380.2|7
1720805580000|2024-07-12 17:33:00|18390.1|18378.1|18390.5|18378.5|18390.5|18378.5|18388|18376|9
1720805590000|2024-07-12 17:33:10|18388|18376|18388|18376|18388.3|18376.3|18388|18376|5
1720805600000|2024-07-12 17:33:20|18389.2|18377.2|18388|18376|18389.2|18377.2|18387.1|18375.1|1
1720805610000|2024-07-12 17:33:30|||||||||1
1720805620000|2024-07-12 17:33:40|18388.3|18376.3|18388.3|18376.3|18388.3|18376.3|18388.3|18376.3|0
1720805640000|2024-07-12 17:34:00|18388|18376|18388|18376|18388|18376|18388|18376|2
1720805650000|2024-07-12 17:34:10|||||||||6
1720805660000|2024-07-12 17:34:20|18387.1|18375.1|18385.1|18373.1|18388|18376|18385.1|18373.1|12
1720805670000|2024-07-12 17:34:30|18383|18371|18382.6|18370.6|18383.3|18371.3|18381.7|18369.7|9
1720805680000|2024-07-12 17:34:40|18382.2|18370.2|18382.6|18370.6|18383|18371|18382.2|18370.2|2
1720805690000|2024-07-12 17:34:50|18383|18371|18383.3|18371.3|18384.2|18372.2|18383|18371|1
1720805700000|2024-07-12 17:35:00|18383|18371|18381.4|18369.4|18383|18371|18381.4|18369.4|8
1720805710000|2024-07-12 17:35:10|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|1
1720805720000|2024-07-12 17:35:20|||||||||2
1720805730000|2024-07-12 17:35:30|18382.1|18370.1|18383|18371|18383|18371|18382.1|18370.1|26
1720805750000|2024-07-12 17:35:50|18382.1|18370.1|18379.2|18367.2|18382.1|18370.1|18379.2|18367.2|9
1720805760000|2024-07-12 17:36:00|18380.1|18368.1|18379.2|18367.2|18380.5|18368.5|18379.2|18367.2|7
1720805770000|2024-07-12 17:36:10|18378.9|18366.9|18378.9|18366.9|18379.2|18367.2|18378.9|18366.9|0
1720805780000|2024-07-12 17:36:20|18378|18366|18375.8|18363.8|18378|18366|18374.6|18362.6|8
1720805790000|2024-07-12 17:36:30|18376.7|18364.7|18375.5|18363.5|18377.1|18365.1|18374.6|18362.6|13
1720805800000|2024-07-12 17:36:40|18374.6|18362.6|18375.1|18363.1|18375.5|18363.5|18373.3|18361.3|6
1720805810000|2024-07-12 17:36:50|18375.5|18363.5|18375.5|18363.5|18375.5|18363.5|18375.5|18363.5|0
1720805820000|2024-07-12 17:37:00|18377.4|18365.4|18377.1|18365.1|18377.4|18365.4|18377.1|18365.1|6
1720805830000|2024-07-12 17:37:10|||||||||1
1720805840000|2024-07-12 17:37:20|18375.3|18363.3|18373.3|18361.3|18375.3|18363.3|18371.6|18359.6|72
1720805850000|2024-07-12 17:37:30|||||||||1
1720805860000|2024-07-12 17:37:40|||||||||5
1720805870000|2024-07-12 17:37:50|18373|18361|18373.3|18361.3|18373.3|18361.3|18373|18361|2
1720805880000|2024-07-12 17:38:00|||||||||1
1720805890000|2024-07-12 17:38:10|18373|18361|18374.6|18362.6|18374.6|18362.6|18373|18361|6
1720805900000|2024-07-12 17:38:20|18374.2|18362.2|18372.5|18360.5|18374.2|18362.2|18372.5|18360.5|6
1720805910000|2024-07-12 17:38:30|18372.8|18360.8|18372.8|18360.8|18372.8|18360.8|18372.8|18360.8|4
1720805920000|2024-07-12 17:38:40|18374.6|18362.6|18375.8|18363.8|18379.2|18367.2|18374.6|18362.6|14
1720805930000|2024-07-12 17:38:50|||||||||1
1720805940000|2024-07-12 17:39:00|18377.1|18365.1|18375.8|18363.8|18377.1|18365.1|18373.3|18361.3|9
1720805950000|2024-07-12 17:39:10|18376.2|18364.2|18377.1|18365.1|18377.1|18365.1|18376.2|18364.2|1
1720805960000|2024-07-12 17:39:20|18375.8|18363.8|18375.8|18363.8|18375.8|18363.8|18375.5|18363.5|7
1720805970000|2024-07-12 17:39:30|18377.1|18365.1|18378.3|18366.3|18378.3|18366.3|18375.8|18363.8|5
1720805980000|2024-07-12 17:39:40|18376.7|18364.7|18377.6|18365.6|18378.3|18366.3|18376.7|18364.7|4
1720805990000|2024-07-12 17:39:50|18376.7|18364.7|18377.6|18365.6|18377.6|18365.6|18375.8|18363.8|34
1720806000000|2024-07-12 17:40:00|||||||||4
1720806010000|2024-07-12 17:40:10|||||||||1
1720806020000|2024-07-12 17:40:20|18376.4|18364.4|18376.4|18364.4|18376.4|18364.4|18376.4|18364.4|2
1720806030000|2024-07-12 17:40:30|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|1
1720806050000|2024-07-12 17:40:50|18378.3|18366.3|18378.9|18366.9|18380.1|18368.1|18378.3|18366.3|11
1720806060000|2024-07-12 17:41:00|18378.5|18366.5|18380.1|18368.1|18380.1|18368.1|18378.5|18366.5|7
1720806080000|2024-07-12 17:41:20|18379.8|18367.8|18378.9|18366.9|18379.8|18367.8|18378.9|18366.9|0
1720806090000|2024-07-12 17:41:30|18379.2|18367.2|18380.1|18368.1|18380.5|18368.5|18379.2|18367.2|7
1720806100000|2024-07-12 17:41:40|18379.2|18367.2|18377.6|18365.6|18379.2|18367.2|18377.6|18365.6|2
1720806110000|2024-07-12 17:41:50|18378|18366|18379.8|18367.8|18379.8|18367.8|18378|18366|1
1720806120000|2024-07-12 17:42:00|18380.1|18368.1|18380.1|18368.1|18380.1|18368.1|18380.1|18368.1|7
1720806140000|2024-07-12 17:42:20|18379.8|18367.8|18376.4|18364.4|18379.8|18367.8|18376.4|18364.4|3
1720806150000|2024-07-12 17:42:30|18375.1|18363.1|18376.4|18364.4|18376.4|18364.4|18375.1|18363.1|8
1720806160000|2024-07-12 17:42:40|18377.6|18365.6|18377.6|18365.6|18378.9|18366.9|18377.6|18365.6|5
1720806170000|2024-07-12 17:42:50|18377.3|18365.3|18377.6|18365.6|18377.6|18365.6|18377.3|18365.3|19
1720806180000|2024-07-12 17:43:00|18378.9|18366.9|18381.4|18369.4|18381.4|18369.4|18378.9|18366.9|9
1720806190000|2024-07-12 17:43:10|18381|18369|18381|18369|18381|18369|18381|18369|0
1720806200000|2024-07-12 17:43:20|18380.1|18368.1|18380.8|18368.8|18382.1|18370.1|18380.1|18368.1|23
1720806210000|2024-07-12 17:43:30|18380.1|18368.1|18380.1|18368.1|18380.8|18368.8|18380.1|18368.1|5
1720806220000|2024-07-12 17:43:40|18380.5|18368.5|18381.4|18369.4|18381.4|18369.4|18380.5|18368.5|26
1720806230000|2024-07-12 17:43:50|18380.1|18368.1|18380.1|18368.1|18380.1|18368.1|18380.1|18368.1|1
1720806240000|2024-07-12 17:44:00|18381.4|18369.4|18382.6|18370.6|18382.6|18370.6|18381.4|18369.4|5
1720806250000|2024-07-12 17:44:10|18383.5|18371.5|18382.6|18370.6|18383.5|18371.5|18382.6|18370.6|0
1720806260000|2024-07-12 17:44:20|18383.5|18371.5|18382.6|18370.6|18383.9|18371.9|18382.3|18370.3|2
1720806270000|2024-07-12 17:44:30|18384.8|18372.8|18384.8|18372.8|18384.8|18372.8|18384.4|18372.4|4
1720806280000|2024-07-12 17:44:40|18384.4|18372.4|18384.4|18372.4|18384.8|18372.8|18384.4|18372.4|53
1720806290000|2024-07-12 17:44:50|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|5
1720806300000|2024-07-12 17:45:00|18383.3|18371.3|18382.4|18370.4|18383.3|18371.3|18382.4|18370.4|15
1720806310000|2024-07-12 17:45:10|18381.7|18369.7|18383.3|18371.3|18383.3|18371.3|18380.8|18368.8|7
1720806320000|2024-07-12 17:45:20|18382.4|18370.4|18380.8|18368.8|18382.4|18370.4|18380.8|18368.8|9
1720806330000|2024-07-12 17:45:30|18382.4|18370.4|18382.6|18370.6|18383.8|18371.8|18381.2|18369.2|35
1720806340000|2024-07-12 17:45:40|||||||||1
1720806350000|2024-07-12 17:45:50|18385.1|18373.1|18383|18371|18385.1|18373.1|18383|18371|29
1720806360000|2024-07-12 17:46:00|18383.3|18371.3|18383.8|18371.8|18385.5|18373.5|18382.6|18370.6|19
1720806370000|2024-07-12 17:46:10|18383|18371|18382.6|18370.6|18383.8|18371.8|18381.7|18369.7|33
1720806380000|2024-07-12 17:46:20|18381.7|18369.7|18381.7|18369.7|18382.6|18370.6|18381.7|18369.7|1
1720806390000|2024-07-12 17:46:30|18379.6|18367.6|18379.2|18367.2|18379.6|18367.6|18379.2|18367.2|13
1720806400000|2024-07-12 17:46:40|||||||||1
1720806410000|2024-07-12 17:46:50|18378.3|18366.3|18379.2|18367.2|18379.2|18367.2|18378.3|18366.3|0
1720806420000|2024-07-12 17:47:00|18378.5|18366.5|18377.6|18365.6|18378.5|18366.5|18377.6|18365.6|25
1720806430000|2024-07-12 17:47:10|18376|18364|18376.4|18364.4|18376.4|18364.4|18376|18364|31
1720806440000|2024-07-12 17:47:20|18376|18364|18376|18364|18376|18364|18376|18364|1
1720806450000|2024-07-12 17:47:30|||||||||4
1720806460000|2024-07-12 17:47:40|18373.9|18361.9|18374.7|18362.7|18375.1|18363.1|18373.9|18361.9|8
1720806470000|2024-07-12 17:47:50|18375.1|18363.1|18377.2|18365.2|18377.2|18365.2|18375.1|18363.1|0
1720806480000|2024-07-12 17:48:00|18375.1|18363.1|18375.1|18363.1|18375.1|18363.1|18375.1|18363.1|3
1720806490000|2024-07-12 17:48:10|18375.5|18363.5|18375.1|18363.1|18375.8|18363.8|18375.1|18363.1|46
1720806500000|2024-07-12 17:48:20|18375.5|18363.5|18375.5|18363.5|18376.7|18364.7|18375.5|18363.5|2
1720806510000|2024-07-12 17:48:30|18376.4|18364.4|18377.6|18365.6|18378|18366|18376.4|18364.4|2
1720806520000|2024-07-12 17:48:40|18378|18366|18378|18366|18378|18366|18377.6|18365.6|2
1720806530000|2024-07-12 17:48:50|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|1
1720806540000|2024-07-12 17:49:00|18378|18366|18378|18366|18378|18366|18378|18366|4
1720806550000|2024-07-12 17:49:10|18377.6|18365.6|18375.5|18363.5|18378|18366|18375.5|18363.5|2
1720806560000|2024-07-12 17:49:20|||||||||26
1720806570000|2024-07-12 17:49:30|18376|18364|18378.9|18366.9|18378.9|18366.9|18376|18364|10
1720806580000|2024-07-12 17:49:40|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|4
1720806590000|2024-07-12 17:49:50|18378|18366|18378.9|18366.9|18378.9|18366.9|18377.6|18365.6|7
1720806600000|2024-07-12 17:50:00|18378.5|18366.5|18378.9|18366.9|18378.9|18366.9|18378.5|18366.5|13
1720806610000|2024-07-12 17:50:10|||||||||5
1720806620000|2024-07-12 17:50:20|18377.6|18365.6|18377.6|18365.6|18378|18366|18377.6|18365.6|3
1720806630000|2024-07-12 17:50:30|18378|18366|18378.9|18366.9|18380.1|18368.1|18378|18366|1
1720806640000|2024-07-12 17:50:40|18378|18366|18377.6|18365.6|18379.2|18367.2|18377.6|18365.6|8
1720806650000|2024-07-12 17:50:50|||||||||11
1720806660000|2024-07-12 17:51:00|18378.3|18366.3|18379.2|18367.2|18379.2|18367.2|18378|18366|15
1720806670000|2024-07-12 17:51:10|18380.1|18368.1|18380.5|18368.5|18380.5|18368.5|18380.1|18368.1|7
1720806680000|2024-07-12 17:51:20|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|18378.3|18366.3|8
1720806690000|2024-07-12 17:51:30|18380.8|18368.8|18379.2|18367.2|18380.8|18368.8|18379.2|18367.2|1
1720806700000|2024-07-12 17:51:40|18378.3|18366.3|18376.2|18364.2|18378.3|18366.3|18376.2|18364.2|10
1720806710000|2024-07-12 17:51:50|18378|18366|18378.7|18366.7|18380.8|18368.8|18378|18366|5
1720806720000|2024-07-12 17:52:00|18378.3|18366.3|18377.1|18365.1|18378.3|18366.3|18377.1|18365.1|1
1720806730000|2024-07-12 17:52:10|18378.3|18366.3|18378.3|18366.3|18378.3|18366.3|18378.3|18366.3|2
1720806740000|2024-07-12 17:52:20|||||||||9
1720806750000|2024-07-12 17:52:30|18377.4|18365.4|18377.4|18365.4|18377.4|18365.4|18377.4|18365.4|3
1720806760000|2024-07-12 17:52:40|||||||||3
1720806770000|2024-07-12 17:52:50|18378.3|18366.3|18379.6|18367.6|18380.8|18368.8|18378.3|18366.3|2
1720806780000|2024-07-12 17:53:00|18380.8|18368.8|18383.3|18371.3|18383.3|18371.3|18380.8|18368.8|3
1720806790000|2024-07-12 17:53:10|18384.6|18372.6|18381.2|18369.2|18384.6|18372.6|18380.8|18368.8|14
1720806800000|2024-07-12 17:53:20|18380.8|18368.8|18381.2|18369.2|18382.4|18370.4|18380.8|18368.8|8
1720806810000|2024-07-12 17:53:30|18382.4|18370.4|18382.4|18370.4|18382.4|18370.4|18382.4|18370.4|1
1720806820000|2024-07-12 17:53:40|18383.3|18371.3|18382.4|18370.4|18383.3|18371.3|18380.8|18368.8|14
1720806830000|2024-07-12 17:53:50|18382.8|18370.8|18383.7|18371.7|18384.6|18372.6|18382.8|18370.8|39
1720806840000|2024-07-12 17:54:00|18384.2|18372.2|18384.2|18372.2|18384.2|18372.2|18384.2|18372.2|18
1720806850000|2024-07-12 17:54:10|18383|18371|18384.2|18372.2|18384.2|18372.2|18383|18371|6
1720806860000|2024-07-12 17:54:20|18382.1|18370.1|18379.2|18367.2|18382.1|18370.1|18379.2|18367.2|8
1720806870000|2024-07-12 17:54:30|18380.5|18368.5|18380.5|18368.5|18380.5|18368.5|18380.5|18368.5|3
1720806880000|2024-07-12 17:54:40|18380.8|18368.8|18380.5|18368.5|18381.7|18369.7|18380.5|18368.5|4
1720806890000|2024-07-12 17:54:50|18381.7|18369.7|18381.2|18369.2|18382.1|18370.1|18380.8|18368.8|72
1720806900000|2024-07-12 17:55:00|18380.8|18368.8|18381.2|18369.2|18381.2|18369.2|18379.1|18367.1|40
1720806910000|2024-07-12 17:55:10|18380.3|18368.3|18381.2|18369.2|18382.4|18370.4|18380.3|18368.3|36
1720806920000|2024-07-12 17:55:20|18379.9|18367.9|18379.9|18367.9|18381.2|18369.2|18379.9|18367.9|4
1720806930000|2024-07-12 17:55:30|18382.4|18370.4|18382.1|18370.1|18382.4|18370.4|18382.1|18370.1|2
1720806940000|2024-07-12 17:55:40|18380.3|18368.3|18382.4|18370.4|18382.4|18370.4|18380.3|18368.3|6
1720806950000|2024-07-12 17:55:50|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|18382.4|18370.4|31
1720806960000|2024-07-12 17:56:00|18384.6|18372.6|18388.7|18376.7|18388.7|18376.7|18383.7|18371.7|34
1720806970000|2024-07-12 17:56:10|||||||||2
1720806980000|2024-07-12 17:56:20|18388.3|18376.3|18388.7|18376.7|18390|18378|18388.3|18376.3|20
1720806990000|2024-07-12 17:56:30|18388.3|18376.3|18383.7|18371.7|18388.3|18376.3|18382.5|18370.5|26
1720807000000|2024-07-12 17:56:40|18384.1|18372.1|18383.7|18371.7|18385|18373|18383.7|18371.7|5
1720807010000|2024-07-12 17:56:50|18385|18373|18385|18373|18385|18373|18385|18373|5
1720807020000|2024-07-12 17:57:00|18386.2|18374.2|18385|18373|18386.6|18374.6|18385|18373|82
1720807030000|2024-07-12 17:57:10|18382.5|18370.5|18383.7|18371.7|18383.7|18371.7|18382.5|18370.5|27
1720807040000|2024-07-12 17:57:20|18382.5|18370.5|18382.5|18370.5|18383.7|18371.7|18382.5|18370.5|13
1720807050000|2024-07-12 17:57:30|18380.7|18368.7|18380.7|18368.7|18381|18369|18380.7|18368.7|62
1720807060000|2024-07-12 17:57:40|18380.3|18368.3|18378.5|18366.5|18380.7|18368.7|18378.2|18366.2|46
1720807070000|2024-07-12 17:57:50|18376.4|18364.4|18376.4|18364.4|18376.4|18364.4|18376.4|18364.4|30
1720807080000|2024-07-12 17:58:00|18377.3|18365.3|18376.4|18364.4|18378.9|18366.9|18376.4|18364.4|25
1720807090000|2024-07-12 17:58:10|18377.3|18365.3|18377.3|18365.3|18377.3|18365.3|18377.3|18365.3|20
1720807100000|2024-07-12 17:58:20|||||||||6
1720807110000|2024-07-12 17:58:30|18373.9|18361.9|18373.9|18361.9|18373.9|18361.9|18373.9|18361.9|10
1720807120000|2024-07-12 17:58:40|18374.3|18362.3|18376.4|18364.4|18376.4|18364.4|18374.3|18362.3|93
1720807130000|2024-07-12 17:58:50|18376.8|18364.8|18376.4|18364.4|18376.8|18364.8|18375.7|18363.7|93
1720807140000|2024-07-12 17:59:00|18376|18364|18368.2|18356.2|18376|18364|18368.2|18356.2|67
1720807150000|2024-07-12 17:59:10|18370|18358|18363.2|18351.2|18370|18358|18360.7|18348.7|103
1720807160000|2024-07-12 17:59:20|18365|18353|18358.5|18346.5|18365|18353|18358.5|18346.5|218
1720807170000|2024-07-12 17:59:30|18360.6|18348.6|18358.8|18346.8|18365.6|18353.6|18358.8|18346.8|469
1720807180000|2024-07-12 17:59:40|18359.7|18347.7|18369.2|18357.2|18369.9|18357.9|18358.8|18346.8|476
1720807190000|2024-07-12 17:59:50|18371.7|18359.7|18370.6|18358.6|18372.4|18360.4|18369.5|18357.5|273
1720807200000|2024-07-12 18:00:00|18372.8|18360.8|18380.5|18368.5|18381.2|18369.2|18371.3|18359.3|102
1720807210000|2024-07-12 18:00:10|18378.8|18366.8|18378|18366|18378.8|18366.8|18376.3|18364.3|271
1720807220000|2024-07-12 18:00:20|18377.6|18365.6|18375.1|18363.1|18377.6|18365.6|18373.8|18361.8|79
1720807230000|2024-07-12 18:00:30|18376|18364|18377.6|18365.6|18378.5|18366.5|18376|18364|11
1720807240000|2024-07-12 18:00:40|18378.5|18366.5|18378.5|18366.5|18379.7|18367.7|18377.6|18365.6|145
1720807250000|2024-07-12 18:00:50|18382.1|18370.1|18388.5|18376.5|18388.8|18376.8|18381|18369|219
1720807260000|2024-07-12 18:01:00|18391.9|18379.9|18394.7|18382.7|18396.5|18384.5|18390.1|18378.1|19
1720807270000|2024-07-12 18:01:10|18395.6|18383.6|18387.8|18375.8|18395.6|18383.6|18387.8|18375.8|19
1720807280000|2024-07-12 18:01:20|18390.3|18378.3|18391.9|18379.9|18391.9|18379.9|18389.4|18377.4|6
1720807290000|2024-07-12 18:01:30|18392.8|18380.8|18394|18382|18394.4|18382.4|18392.8|18380.8|20
1720807300000|2024-07-12 18:01:40|18393.1|18381.1|18393.1|18381.1|18394|18382|18393.1|18381.1|3
1720807310000|2024-07-12 18:01:50|18394|18382|18391.3|18379.3|18394|18382|18390.6|18378.6|78
1720807320000|2024-07-12 18:02:00|18393.1|18381.1|18391.9|18379.9|18393.1|18381.1|18391.5|18379.5|45
1720807330000|2024-07-12 18:02:10|18389.7|18377.7|18391|18379|18391|18379|18389.7|18377.7|50
1720807340000|2024-07-12 18:02:20|18391.3|18379.3|18392.2|18380.2|18392.2|18380.2|18391.3|18379.3|2
1720807350000|2024-07-12 18:02:30|18389.6|18377.6|18386.3|18374.3|18389.6|18377.6|18386.3|18374.3|17
1720807360000|2024-07-12 18:02:40|||||||||2
1720807370000|2024-07-12 18:02:50|18388.1|18376.1|18386.3|18374.3|18388.1|18376.1|18386.3|18374.3|45
1720807380000|2024-07-12 18:03:00|18387.2|18375.2|18385.1|18373.1|18387.2|18375.2|18385.1|18373.1|23
1720807400000|2024-07-12 18:03:20|18382.6|18370.6|18384.2|18372.2|18384.2|18372.2|18382.6|18370.6|11
1720807410000|2024-07-12 18:03:30|18385.8|18373.8|18384.6|18372.6|18386.7|18374.7|18383.9|18371.9|73
1720807420000|2024-07-12 18:03:40|18383.7|18371.7|18383.3|18371.3|18384.2|18372.2|18383.3|18371.3|7
1720807430000|2024-07-12 18:03:50|18382.1|18370.1|18380.8|18368.8|18383.3|18371.3|18380.8|18368.8|13
1720807440000|2024-07-12 18:04:00|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|5
1720807450000|2024-07-12 18:04:10|18380.8|18368.8|18379.6|18367.6|18380.8|18368.8|18379.6|18367.6|7
1720807460000|2024-07-12 18:04:20|18379.9|18367.9|18381.4|18369.4|18381.4|18369.4|18379.9|18367.9|69
1720807470000|2024-07-12 18:04:30|18380.5|18368.5|18381.7|18369.7|18383.3|18371.3|18379.9|18367.9|57
1720807480000|2024-07-12 18:04:40|18380.8|18368.8|18378.3|18366.3|18380.8|18368.8|18377.4|18365.4|21
1720807490000|2024-07-12 18:04:50|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|18376.7|18364.7|23
1721050200000|2024-07-15 13:30:00|18389.3|18377.3|18382|18370|18403.2|18388.7|18379.8|18367.8|157
1721050210000|2024-07-15 13:30:10|18381|18369|18383.9|18371.9|18392.9|18380.9|18381|18369|62
1721050220000|2024-07-15 13:30:20|18385.1|18373.1|18386|18374|18388.2|18376.2|18378.9|18366.9|20
1721050230000|2024-07-15 13:30:30|18385.7|18373.7|18382.6|18370.6|18385.7|18373.7|18380.1|18368.1|56
1721050240000|2024-07-15 13:30:40|18383.2|18371.2|18379.2|18367.2|18388.2|18376.2|18379.2|18367.2|94
1721050250000|2024-07-15 13:30:50|18378.9|18366.9|18376.7|18364.7|18379.5|18367.5|18372.9|18360.9|56
1721050260000|2024-07-15 13:31:00|18377|18365|18384.8|18372.8|18386|18374|18377|18365|24
1721050270000|2024-07-15 13:31:10|18384.5|18372.5|18367.6|18355.6|18384.5|18372.5|18364.5|18352.5|60
1721050280000|2024-07-15 13:31:20|18367.3|18355.3|18352|18340|18367.3|18355.3|18349.5|18337.5|67
1721050290000|2024-07-15 13:31:30|18352.3|18340.3|18352|18340|18352.3|18340.3|18350.4|18338.4|6
1721050300000|2024-07-15 13:31:40|18352.9|18340.9|18354.8|18342.8|18355.7|18343.7|18352.3|18340.3|14
1721050310000|2024-07-15 13:31:50|18356.3|18344.3|18362.6|18350.6|18366|18354|18356.3|18344.3|22
1721050320000|2024-07-15 13:32:00|18361.6|18349.6|18359.5|18347.5|18362.6|18350.6|18359.5|18347.5|8
1721050330000|2024-07-15 13:32:10|18361.3|18349.3|18363.5|18351.5|18366|18354|18361.3|18349.3|12
1721050340000|2024-07-15 13:32:20|18366|18354|18367.3|18355.3|18371|18359|18366|18354|25
1721050350000|2024-07-15 13:32:30|18366.3|18354.3|18362.6|18350.6|18366.3|18354.3|18361.6|18349.6|15
1721050360000|2024-07-15 13:32:40|18362.3|18350.3|18352.6|18340.6|18362.3|18350.3|18348.2|18336.2|84
1721050370000|2024-07-15 13:32:50|18351.6|18339.6|18347.6|18335.6|18352.6|18340.6|18347.6|18335.6|47
1721050380000|2024-07-15 13:33:00|18345.4|18333.4|18354.8|18342.8|18354.8|18342.8|18345.4|18333.4|21
1721050390000|2024-07-15 13:33:10|18354.5|18342.5|18352|18340|18356.7|18344.7|18352|18340|17
1721050400000|2024-07-15 13:33:20|18354.5|18342.5|18352|18340|18356.7|18344.7|18351.4|18339.4|7
1721050410000|2024-07-15 13:33:30|18352.9|18340.9|18362|18350|18363.2|18351.2|18352.9|18340.9|47
1721050420000|2024-07-15 13:33:40|18362.9|18350.9|18362|18350|18364.2|18352.2|18361.7|18349.7|4
1721050430000|2024-07-15 13:33:50|18361.7|18349.7|18352.9|18340.9|18361.7|18349.7|18352.9|18340.9|32
1721050440000|2024-07-15 13:34:00|18352|18340|18356.7|18344.7|18356.7|18344.7|18350.7|18338.7|2
1721050450000|2024-07-15 13:34:10|18355.4|18343.4|18354.5|18342.5|18355.4|18343.4|18352|18340|6
1721050460000|2024-07-15 13:34:20|18355.4|18343.4|18352.6|18340.6|18356.7|18344.7|18349.5|18337.5|28
1721050470000|2024-07-15 13:34:30|18353.5|18341.5|18353.5|18341.5|18353.5|18341.5|18349.5|18337.5|9
1721050480000|2024-07-15 13:34:40|18353.8|18341.8|18353.2|18341.2|18357.3|18345.3|18352|18340|30
1721050490000|2024-07-15 13:34:50|18352.3|18340.3|18355.7|18343.7|18356.7|18344.7|18352.3|18340.3|7
1721050500000|2024-07-15 13:35:00|18359.5|18347.5|18363.2|18351.2|18363.2|18351.2|18358.5|18346.5|45
1721050510000|2024-07-15 13:35:10|18362.9|18350.9|18367|18355|18367|18355|18362.9|18350.9|8
1721050520000|2024-07-15 13:35:20|18368.2|18356.2|18364.5|18352.5|18368.2|18356.2|18362|18350|6
1721050530000|2024-07-15 13:35:30|18363.2|18351.2|18369.8|18357.8|18369.8|18357.8|18362|18350|18
1721050540000|2024-07-15 13:35:40|18369.5|18357.5|18377|18365|18381.4|18369.4|18369.5|18357.5|13
1721050550000|2024-07-15 13:35:50|18377.3|18365.3|18367|18355|18378.2|18366.2|18367|18355|14
1721050560000|2024-07-15 13:36:00|18367.3|18355.3|18375.4|18363.4|18375.4|18363.4|18367.3|18355.3|22
1721050570000|2024-07-15 13:36:10|18374.5|18362.5|18378.2|18366.2|18382|18370|18374.2|18362.2|29
1721050580000|2024-07-15 13:36:20|18379.2|18367.2|18379.5|18367.5|18379.5|18367.5|18374.5|18362.5|6
1721050590000|2024-07-15 13:36:30|18379.2|18367.2|18386|18374|18386|18374|18379.2|18367.2|39
1721050600000|2024-07-15 13:36:40|18383.8|18371.8|18384.8|18372.8|18384.8|18372.8|18383.8|18371.8|9
1721050610000|2024-07-15 13:36:50|18385.1|18373.1|18382|18370|18386|18374|18382|18370|33
1721050620000|2024-07-15 13:37:00|18379.2|18367.2|18372|18360|18379.5|18367.5|18371.4|18359.4|16
1721050630000|2024-07-15 13:37:10|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|24
1721050640000|2024-07-15 13:37:20|18374.5|18362.5|18367|18355|18374.5|18362.5|18367|18355|15
1721050650000|2024-07-15 13:37:30|18368.2|18356.2|18367|18355|18368.2|18356.2|18367|18355|18
1721050660000|2024-07-15 13:37:40|18365.7|18353.7|18363.5|18351.5|18367.3|18355.3|18363.5|18351.5|28
1721050670000|2024-07-15 13:37:50|18363.8|18351.8|18369.2|18357.2|18369.2|18357.2|18363.5|18351.5|27
1721050680000|2024-07-15 13:38:00|18368.2|18356.2|18369.5|18357.5|18369.5|18357.5|18366.7|18354.7|3
1721050690000|2024-07-15 13:38:10|18370.7|18358.7|18368.8|18356.8|18371|18359|18368.8|18356.8|37
1721050700000|2024-07-15 13:38:20|18367.6|18355.6|18367.6|18355.6|18367.6|18355.6|18367.3|18355.3|3
1721050710000|2024-07-15 13:38:30|18367.3|18355.3|18362.3|18350.3|18367.3|18355.3|18361.3|18349.3|44
1721050720000|2024-07-15 13:38:40|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|0
1721050730000|2024-07-15 13:38:50|18360.1|18348.1|18362.3|18350.3|18362.6|18350.6|18358.8|18346.8|11
1721050740000|2024-07-15 13:39:00|18360.1|18348.1|18357.6|18345.6|18361.3|18349.3|18357.6|18345.6|1
1721050750000|2024-07-15 13:39:10|18358.5|18346.5|18358.8|18346.8|18358.8|18346.8|18357.6|18345.6|7
1721050760000|2024-07-15 13:39:20|18360.1|18348.1|18363.8|18351.8|18363.8|18351.8|18357.6|18345.6|4
1721050770000|2024-07-15 13:39:30|||||||||1
1721050780000|2024-07-15 13:39:40|18362.9|18350.9|18362.6|18350.6|18363.5|18351.5|18362.6|18350.6|3
1721050790000|2024-07-15 13:39:50|18363.8|18351.8|18363.5|18351.5|18363.8|18351.8|18362.9|18350.9|0
1721050800000|2024-07-15 13:40:00|18361|18349|18358.5|18346.5|18361|18349|18357.3|18345.3|11
1721050810000|2024-07-15 13:40:10|18357.3|18345.3|18353.8|18341.8|18357.3|18345.3|18353.8|18341.8|4
1721050820000|2024-07-15 13:40:20|18350.4|18338.4|18351.3|18339.3|18351.3|18339.3|18349.8|18337.8|20
1721050830000|2024-07-15 13:40:30|18354.1|18342.1|18355.1|18343.1|18355.1|18343.1|18354.1|18342.1|3
1721050840000|2024-07-15 13:40:40|18351.6|18339.6|18357.6|18345.6|18357.6|18345.6|18351.6|18339.6|12
1721050850000|2024-07-15 13:40:50|18355.1|18343.1|18357.6|18345.6|18357.6|18345.6|18355.1|18343.1|4
1721050870000|2024-07-15 13:41:10|18358.8|18346.8|18360.1|18348.1|18360.1|18348.1|18358.8|18346.8|2
1721050880000|2024-07-15 13:41:20|18359.8|18347.8|18361.3|18349.3|18361.3|18349.3|18359.8|18347.8|1
1721050890000|2024-07-15 13:41:30|18362.6|18350.6|18360.1|18348.1|18365.1|18353.1|18358.8|18346.8|13
1721050900000|2024-07-15 13:41:40|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|4
1721050910000|2024-07-15 13:41:50|18362.3|18350.3|18361.3|18349.3|18362.3|18350.3|18361.3|18349.3|3
1721050920000|2024-07-15 13:42:00|18360.7|18348.7|18362.6|18350.6|18365.1|18353.1|18360.7|18348.7|12
1721050930000|2024-07-15 13:42:10|18361.6|18349.6|18361.3|18349.3|18362.6|18350.6|18361.3|18349.3|1
1721050940000|2024-07-15 13:42:20|18360.7|18348.7|18360.7|18348.7|18360.7|18348.7|18357.6|18345.6|5
1721050950000|2024-07-15 13:42:30|18359.8|18347.8|18361.3|18349.3|18361.7|18349.7|18359.8|18347.8|4
1721050960000|2024-07-15 13:42:40|18362.3|18350.3|18371.3|18359.3|18371.3|18359.3|18362.3|18350.3|14
1721050970000|2024-07-15 13:42:50|18371.7|18359.7|18367.6|18355.6|18372.6|18360.6|18367.6|18355.6|11
1721050980000|2024-07-15 13:43:00|18371|18359|18365.1|18353.1|18371|18359|18365.1|18353.1|37
1721050990000|2024-07-15 13:43:10|18365.4|18353.4|18362.6|18350.6|18365.7|18353.7|18362.6|18350.6|4
1721051000000|2024-07-15 13:43:20|18362.3|18350.3|18362.6|18350.6|18362.6|18350.6|18362.3|18350.3|3
1721051010000|2024-07-15 13:43:30|18363.2|18351.2|18362|18350|18363.2|18351.2|18362|18350|44
1721051020000|2024-07-15 13:43:40|18363.2|18351.2|18363.2|18351.2|18363.2|18351.2|18363.2|18351.2|0
1721051030000|2024-07-15 13:43:50|18362.9|18350.9|18363.8|18351.8|18364.8|18352.8|18361.7|18349.7|132
1721051040000|2024-07-15 13:44:00|18363.2|18351.2|18363.2|18351.2|18363.2|18351.2|18363.2|18351.2|0
1721051050000|2024-07-15 13:44:10|18362.3|18350.3|18360.1|18348.1|18362.3|18350.3|18358.8|18346.8|9
1721051060000|2024-07-15 13:44:20|18357.6|18345.6|18360.1|18348.1|18360.1|18348.1|18357.6|18345.6|12
1721051070000|2024-07-15 13:44:30|18360.4|18348.4|18355.7|18343.7|18360.4|18348.4|18355.7|18343.7|121
1721051080000|2024-07-15 13:44:40|18354.4|18342.4|18354.4|18342.4|18354.4|18342.4|18353.2|18341.2|6
1721051090000|2024-07-15 13:44:50|18353.5|18341.5|18354.1|18342.1|18354.1|18342.1|18353.5|18341.5|1
1721051100000|2024-07-15 13:45:00|18353.2|18341.2|18354.1|18342.1|18354.1|18342.1|18351.9|18339.9|50
1721051110000|2024-07-15 13:45:10|18352.9|18340.9|18346.9|18334.9|18352.9|18340.9|18346.6|18334.6|9
1721051130000|2024-07-15 13:45:30|18345.7|18333.7|18345.4|18333.4|18345.7|18333.7|18339.4|18327.4|33
1721051140000|2024-07-15 13:45:40|18346.9|18334.9|18349.4|18337.4|18350.1|18338.1|18346.9|18334.9|23
1721051150000|2024-07-15 13:45:50|18349.1|18337.1|18346.3|18334.3|18351.3|18339.3|18346.3|18334.3|76
1721051160000|2024-07-15 13:46:00|18347.6|18335.6|18343.8|18331.8|18348.8|18336.8|18343.8|18331.8|35
1721051170000|2024-07-15 13:46:10|18345.1|18333.1|18343.8|18331.8|18345.1|18333.1|18343.8|18331.8|10
1721051180000|2024-07-15 13:46:20|18345.1|18333.1|18348.8|18336.8|18348.8|18336.8|18345.1|18333.1|17
1721051190000|2024-07-15 13:46:30|18347.6|18335.6|18352.6|18340.6|18352.6|18340.6|18347.6|18335.6|3
1721051200000|2024-07-15 13:46:40|18349.8|18337.8|18346.9|18334.9|18351.6|18339.6|18346.9|18334.9|37
1721051210000|2024-07-15 13:46:50|18345.7|18333.7|18345.7|18333.7|18345.7|18333.7|18345.7|18333.7|5
1721051220000|2024-07-15 13:47:00|18346.9|18334.9|18343.2|18331.2|18346.9|18334.9|18340.7|18328.7|18
1721051230000|2024-07-15 13:47:10|18341.3|18329.3|18338.5|18326.5|18341.3|18329.3|18338.2|18326.2|10
1721051240000|2024-07-15 13:47:20|18338.2|18326.2|18346.9|18334.9|18348.2|18336.2|18338.2|18326.2|8
1721051250000|2024-07-15 13:47:30|18345.7|18333.7|18348.2|18336.2|18348.2|18336.2|18345.7|18333.7|109
1721051260000|2024-07-15 13:47:40|18349.1|18337.1|18342.2|18330.2|18349.1|18337.1|18342.2|18330.2|10
1721051270000|2024-07-15 13:47:50|18341.3|18329.3|18343.8|18331.8|18346|18334|18341.3|18329.3|20
1721051280000|2024-07-15 13:48:00|18344.1|18332.1|18343.8|18331.8|18346|18334|18343.8|18331.8|4
1721051290000|2024-07-15 13:48:10|18343.5|18331.5|18339.7|18327.7|18346|18334|18339.7|18327.7|4
1721051300000|2024-07-15 13:48:20|18340|18328|18337.5|18325.5|18340|18328|18337.5|18325.5|2
1721051310000|2024-07-15 13:48:30|18340|18328|18332.5|18320.5|18340|18328|18332.5|18320.5|6
1721051320000|2024-07-15 13:48:40|18333.1|18321.1|18338.8|18326.8|18339.1|18327.1|18333.1|18321.1|15
1721051330000|2024-07-15 13:48:50|18341.3|18329.3|18341.3|18329.3|18341.3|18329.3|18338.8|18326.8|18
1721051340000|2024-07-15 13:49:00|18339.4|18327.4|18338.1|18326.1|18340.3|18328.3|18338.1|18326.1|28
1721051350000|2024-07-15 13:49:10|18337.2|18325.2|18338.1|18326.1|18338.1|18326.1|18335.6|18323.6|3
1721051360000|2024-07-15 13:49:20|18339.4|18327.4|18339.4|18327.4|18339.4|18327.4|18339.4|18327.4|7
1721051370000|2024-07-15 13:49:30|||||||||3
1721051380000|2024-07-15 13:49:40|18339.7|18327.7|18337.5|18325.5|18340.6|18328.6|18337.5|18325.5|8
1721051390000|2024-07-15 13:49:50|18338.1|18326.1|18339.4|18327.4|18339.4|18327.4|18338.1|18326.1|15
1721051400000|2024-07-15 13:50:00|18339.7|18327.7|18342.2|18330.2|18342.5|18330.5|18339.7|18327.7|31
1721051410000|2024-07-15 13:50:10|18340.9|18328.9|18336.6|18324.6|18340.9|18328.9|18336.6|18324.6|22
1721051420000|2024-07-15 13:50:20|||||||||3
1721051430000|2024-07-15 13:50:30|18333.1|18321.1|18333.1|18321.1|18333.1|18321.1|18333.1|18321.1|4
1721051440000|2024-07-15 13:50:40|18331|18319|18333.5|18321.5|18333.5|18321.5|18330|18318|40
1721051450000|2024-07-15 13:50:50|18332.5|18320.5|18331.6|18319.6|18333.1|18321.1|18330.6|18318.6|28
1721051460000|2024-07-15 13:51:00|18331.9|18319.9|18329.1|18317.1|18331.9|18319.9|18329.1|18317.1|29
1721051470000|2024-07-15 13:51:10|18330|18318|18333.1|18321.1|18334.7|18322.7|18329.1|18317.1|30
1721051480000|2024-07-15 13:51:20|18333.4|18321.4|18333.4|18321.4|18334.4|18322.4|18330.6|18318.6|12
1721051490000|2024-07-15 13:51:30|18334.4|18322.4|18339.4|18327.4|18340.6|18328.6|18334.4|18322.4|9
1721051500000|2024-07-15 13:51:40|18338.1|18326.1|18334.1|18322.1|18339.4|18327.4|18334.1|18322.1|26
1721051510000|2024-07-15 13:51:50|18334.4|18322.4|18339.4|18327.4|18339.4|18327.4|18334.4|18322.4|6
1721051520000|2024-07-15 13:52:00|18339.7|18327.7|18340|18328|18340|18328|18338.8|18326.8|26
1721051530000|2024-07-15 13:52:10|||||||||5
1721051540000|2024-07-15 13:52:20|18337.2|18325.2|18336.3|18324.3|18337.2|18325.2|18336.3|18324.3|9
1721051550000|2024-07-15 13:52:30|18336|18324|18339.4|18327.4|18339.7|18327.7|18336|18324|76
1721051560000|2024-07-15 13:52:40|18339.7|18327.7|18339.7|18327.7|18339.7|18327.7|18339.7|18327.7|2
1721051570000|2024-07-15 13:52:50|18341.3|18329.3|18343.5|18331.5|18343.5|18331.5|18341.3|18329.3|1
1721051580000|2024-07-15 13:53:00|18342.9|18330.9|18344.1|18332.1|18344.1|18332.1|18340.4|18328.4|27
1721051590000|2024-07-15 13:53:10|18342.9|18330.9|18340.4|18328.4|18343.2|18331.2|18338.8|18326.8|17
1721051600000|2024-07-15 13:53:20|18340.1|18328.1|18339.1|18327.1|18340.4|18328.4|18339.1|18327.1|13
1721051610000|2024-07-15 13:53:30|18341.9|18329.9|18341.6|18329.6|18342.6|18330.6|18337.9|18325.9|13
1721051620000|2024-07-15 13:53:40|18341.3|18329.3|18343.8|18331.8|18343.8|18331.8|18341.3|18329.3|19
1721051630000|2024-07-15 13:53:50|18346.9|18334.9|18348.8|18336.8|18348.8|18336.8|18345.7|18333.7|41
1721051640000|2024-07-15 13:54:00|18348.5|18336.5|18348.8|18336.8|18350|18338|18347.5|18335.5|5
1721051650000|2024-07-15 13:54:10|18349.7|18337.7|18348.2|18336.2|18349.7|18337.7|18346.3|18334.3|22
1721051660000|2024-07-15 13:54:20|18346|18334|18342.2|18330.2|18346|18334|18342.2|18330.2|4
1721051670000|2024-07-15 13:54:30|18344.4|18332.4|18348.2|18336.2|18349.1|18337.1|18343.2|18331.2|7
1721051680000|2024-07-15 13:54:40|18348.8|18336.8|18350.7|18338.7|18350.7|18338.7|18348.8|18336.8|5
1721051690000|2024-07-15 13:54:50|18349.7|18337.7|18348.2|18336.2|18349.7|18337.7|18348.2|18336.2|1
1721051700000|2024-07-15 13:55:00|18346.6|18334.6|18347.9|18335.9|18347.9|18335.9|18343.5|18331.5|1
1721051710000|2024-07-15 13:55:10|18348.2|18336.2|18348.2|18336.2|18348.2|18336.2|18348.2|18336.2|2
1721051720000|2024-07-15 13:55:20|18347.2|18335.2|18349.7|18337.7|18350.7|18338.7|18346.9|18334.9|1
1721051730000|2024-07-15 13:55:30|18350.7|18338.7|18350.7|18338.7|18350.7|18338.7|18349.4|18337.4|0
1721051740000|2024-07-15 13:55:40|||||||||1
1721051750000|2024-07-15 13:55:50|18351.6|18339.6|18357.2|18345.2|18357.2|18345.2|18351.6|18339.6|7
1721051760000|2024-07-15 13:56:00|18356.9|18344.9|18357.9|18345.9|18358.2|18346.2|18356.9|18344.9|0
1721051770000|2024-07-15 13:56:10|18358.8|18346.8|18359.4|18347.4|18359.4|18347.4|18358.8|18346.8|1
1721051780000|2024-07-15 13:56:20|18358.2|18346.2|18360.7|18348.7|18361.6|18349.6|18358.2|18346.2|7
1721051790000|2024-07-15 13:56:30|18361.6|18349.6|18363.2|18351.2|18363.2|18351.2|18361.6|18349.6|9
1721051800000|2024-07-15 13:56:40|18359.7|18347.7|18365.7|18353.7|18366.6|18354.6|18359.7|18347.7|5
1721051810000|2024-07-15 13:56:50|18364.1|18352.1|18365.7|18353.7|18365.7|18353.7|18364.1|18352.1|4
1721051820000|2024-07-15 13:57:00|18366|18354|18372.9|18360.9|18372.9|18360.9|18366|18354|6
1721051830000|2024-07-15 13:57:10|18373.2|18361.2|18375.1|18363.1|18375.1|18363.1|18372|18360|43
1721051840000|2024-07-15 13:57:20|18374.1|18362.1|18373.8|18361.8|18375.1|18363.1|18373.8|18361.8|2
1721051850000|2024-07-15 13:57:30|18371|18359|18371.3|18359.3|18371.3|18359.3|18371|18359|4
1721051870000|2024-07-15 13:57:50|18374.1|18362.1|18375.1|18363.1|18375.1|18363.1|18374.1|18362.1|1
1721051880000|2024-07-15 13:58:00|18374.1|18362.1|18367.6|18355.6|18374.1|18362.1|18364.1|18352.1|4
1721051890000|2024-07-15 13:58:10|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|18365.1|18353.1|2
1721051900000|2024-07-15 13:58:20|18365.1|18353.1|18367.3|18355.3|18367.3|18355.3|18364.8|18352.8|15
1721051910000|2024-07-15 13:58:30|18371|18359|18369.8|18357.8|18371|18359|18369.5|18357.5|3
1721051920000|2024-07-15 13:58:40|18369.1|18357.1|18367.3|18355.3|18369.5|18357.5|18367.3|18355.3|43
1721051930000|2024-07-15 13:58:50|18366.3|18354.3|18360.7|18348.7|18366.3|18354.3|18360.7|18348.7|39
1721051940000|2024-07-15 13:59:00|18361.7|18349.7|18362.3|18350.3|18367|18355|18361.3|18349.3|62
1721051950000|2024-07-15 13:59:10|18361.3|18349.3|18363.8|18351.8|18363.8|18351.8|18361.3|18349.3|0
1721051960000|2024-07-15 13:59:20|18364.5|18352.5|18363.8|18351.8|18364.5|18352.5|18363.8|18351.8|11
1721051970000|2024-07-15 13:59:30|18364.2|18352.2|18363.8|18351.8|18365.1|18353.1|18363.5|18351.5|2
1721051980000|2024-07-15 13:59:40|18366|18354|18366|18354|18366|18354|18366|18354|0
1721051990000|2024-07-15 13:59:50|18365.1|18353.1|18367.3|18355.3|18367.3|18355.3|18365.1|18353.1|4
1721052000000|2024-07-15 14:00:00|18368.8|18356.8|18363.8|18351.8|18368.8|18356.8|18363.8|18351.8|18
1721052020000|2024-07-15 14:00:20|18361.3|18349.3|18357|18345|18361.3|18349.3|18356.7|18344.7|4
1721052030000|2024-07-15 14:00:30|18356.7|18344.7|18356.7|18344.7|18356.7|18344.7|18355.4|18343.4|4
1721052040000|2024-07-15 14:00:40|18357|18345|18357.6|18345.6|18357.6|18345.6|18356.7|18344.7|13
1721052050000|2024-07-15 14:00:50|18360.1|18348.1|18363.5|18351.5|18363.5|18351.5|18357.6|18345.6|6
1721052060000|2024-07-15 14:01:00|18363.8|18351.8|18363.8|18351.8|18363.8|18351.8|18363.8|18351.8|2
1721052070000|2024-07-15 14:01:10|18364.2|18352.2|18364.8|18352.8|18364.8|18352.8|18364.2|18352.2|1
1721052080000|2024-07-15 14:01:20|18361.7|18349.7|18366.3|18354.3|18366.3|18354.3|18361.7|18349.7|16
1721052090000|2024-07-15 14:01:30|18366.4|18354.4|18363.9|18351.9|18366.4|18354.4|18363.9|18351.9|1
1721052100000|2024-07-15 14:01:40|18364.8|18352.8|18363.9|18351.9|18364.8|18352.8|18363.9|18351.9|1
1721052110000|2024-07-15 14:01:50|18366|18354|18363.9|18351.9|18366|18354|18363.9|18351.9|3
1721052120000|2024-07-15 14:02:00|18362.6|18350.6|18363.9|18351.9|18364.5|18352.5|18362.6|18350.6|68
1721052150000|2024-07-15 14:02:30|18362.6|18350.6|18363.9|18351.9|18363.9|18351.9|18362.6|18350.6|1
1721052160000|2024-07-15 14:02:40|18363.5|18351.5|18363.9|18351.9|18363.9|18351.9|18363.5|18351.5|1
1721052170000|2024-07-15 14:02:50|18364.2|18352.2|18366.4|18354.4|18367.3|18355.3|18364.2|18352.2|3
1721052180000|2024-07-15 14:03:00|18367.6|18355.6|18363.9|18351.9|18367.6|18355.6|18363.9|18351.9|12
1721052190000|2024-07-15 14:03:10|18362|18350|18363.9|18351.9|18363.9|18351.9|18362|18350|5
1721052200000|2024-07-15 14:03:20|18362.6|18350.6|18361.4|18349.4|18362.6|18350.6|18361.4|18349.4|3
1721052210000|2024-07-15 14:03:30|18362.6|18350.6|18358.9|18346.9|18362.6|18350.6|18358.9|18346.9|4
1721052220000|2024-07-15 14:03:40|18358.5|18346.5|18357.6|18345.6|18358.5|18346.5|18357.6|18345.6|0
1721052230000|2024-07-15 14:03:50|18358.9|18346.9|18358.9|18346.9|18358.9|18346.9|18358.9|18346.9|3
1721052240000|2024-07-15 14:04:00|18359.8|18347.8|18358.9|18346.9|18361|18349|18358.9|18346.9|3
1721052250000|2024-07-15 14:04:10|18358.5|18346.5|18356.4|18344.4|18358.5|18346.5|18356.4|18344.4|3
1721052260000|2024-07-15 14:04:20|18355.1|18343.1|18356.4|18344.4|18356.4|18344.4|18355.1|18343.1|1
1721052270000|2024-07-15 14:04:30|18357.3|18345.3|18358.6|18346.6|18358.6|18346.6|18356.4|18344.4|1
1721052280000|2024-07-15 14:04:40|18361.1|18349.1|18361.1|18349.1|18361.1|18349.1|18360.4|18348.4|74
1721052290000|2024-07-15 14:04:50|18361.7|18349.7|18364.8|18352.8|18366.4|18354.4|18361.7|18349.7|3
1721052300000|2024-07-15 14:05:00|18366.4|18354.4|18357|18345|18366.4|18354.4|18356.7|18344.7|27
1721052310000|2024-07-15 14:05:10|18356.7|18344.7|18353.2|18341.2|18357|18345|18353.2|18341.2|3
1721052320000|2024-07-15 14:05:20|18352.3|18340.3|18353.8|18341.8|18353.8|18341.8|18350.1|18338.1|23
1721052330000|2024-07-15 14:05:30|18354.8|18342.8|18355.1|18343.1|18356.6|18344.6|18354.8|18342.8|5
1721052350000|2024-07-15 14:05:50|||||||||1
1721052360000|2024-07-15 14:06:00|18354.5|18342.5|18354.5|18342.5|18354.5|18342.5|18354.2|18342.2|18
1721052370000|2024-07-15 14:06:10|18354.2|18342.2|18352|18340|18354.5|18342.5|18351.7|18339.7|4
1721052380000|2024-07-15 14:06:20|18354.2|18342.2|18351.7|18339.7|18354.2|18342.2|18351.7|18339.7|0
1721052390000|2024-07-15 14:06:30|18350.7|18338.7|18352|18340|18352|18340|18350.7|18338.7|2
1721052400000|2024-07-15 14:06:40|18351.7|18339.7|18354.5|18342.5|18355.4|18343.4|18351.7|18339.7|4
1721052410000|2024-07-15 14:06:50|18353.2|18341.2|18357|18345|18357|18345|18352|18340|3
1721052420000|2024-07-15 14:07:00|18357.9|18345.9|18353.9|18341.9|18357.9|18345.9|18353.6|18341.6|61
1721052430000|2024-07-15 14:07:10|18352.9|18340.9|18357|18345|18357|18345|18352|18340|9
1721052440000|2024-07-15 14:07:20|18355.7|18343.7|18356.7|18344.7|18356.7|18344.7|18354.5|18342.5|1
1721052460000|2024-07-15 14:07:40|18355.7|18343.7|18354.5|18342.5|18355.7|18343.7|18354.5|18342.5|1
1721052470000|2024-07-15 14:07:50|18353.2|18341.2|18357|18345|18357|18345|18353.2|18341.2|3
1721052480000|2024-07-15 14:08:00|||||||||2
1721052490000|2024-07-15 14:08:10|18357.3|18345.3|18359.5|18347.5|18359.5|18347.5|18357.3|18345.3|1
1721052500000|2024-07-15 14:08:20|18358.5|18346.5|18363.6|18351.6|18363.6|18351.6|18358.2|18346.2|59
1721052510000|2024-07-15 14:08:30|18362.6|18350.6|18363.6|18351.6|18363.6|18351.6|18362.6|18350.6|0
1721052520000|2024-07-15 14:08:40|18362.6|18350.6|18360.1|18348.1|18362.6|18350.6|18360.1|18348.1|3
1721052530000|2024-07-15 14:08:50|18356.4|18344.4|18356.7|18344.7|18358.6|18346.6|18356.4|18344.4|6
1721052540000|2024-07-15 14:09:00|18357.6|18345.6|18356.1|18344.1|18358.9|18346.9|18356.1|18344.1|10
1721052550000|2024-07-15 14:09:10|18356.4|18344.4|18356.4|18344.4|18361.1|18349.1|18356.4|18344.4|27
1721052560000|2024-07-15 14:09:20|18356.1|18344.1|18353.9|18341.9|18356.1|18344.1|18353.9|18341.9|2
1721052570000|2024-07-15 14:09:30|18356.1|18344.1|18353.6|18341.6|18358.3|18346.3|18353.6|18341.6|5
1721052580000|2024-07-15 14:09:40|18355.4|18343.4|18353.9|18341.9|18355.4|18343.4|18353.9|18341.9|1
1721052590000|2024-07-15 14:09:50|18353.3|18341.3|18352.3|18340.3|18353.3|18341.3|18352.3|18340.3|3
1721052600000|2024-07-15 14:10:00|18346.4|18334.4|18346.4|18334.4|18346.4|18334.4|18346.4|18334.4|9
1721052610000|2024-07-15 14:10:10|18347.3|18335.3|18346.4|18334.4|18347.3|18335.3|18345.4|18333.4|2
1721052620000|2024-07-15 14:10:20|18345.4|18333.4|18347.6|18335.6|18348.9|18336.9|18345.4|18333.4|6
1721052630000|2024-07-15 14:10:30|18346.4|18334.4|18346.1|18334.1|18346.4|18334.4|18345.4|18333.4|7
1721052640000|2024-07-15 14:10:40|18346.4|18334.4|18333.2|18321.2|18346.4|18334.4|18333.2|18321.2|109
1721052650000|2024-07-15 14:10:50|18330.4|18318.4|18336.7|18324.7|18336.7|18324.7|18330.4|18318.4|14
1721052660000|2024-07-15 14:11:00|18337.9|18325.9|18336.7|18324.7|18337.9|18325.9|18336.7|18324.7|3
1721052670000|2024-07-15 14:11:10|||||||||1
1721052680000|2024-07-15 14:11:20|18335.7|18323.7|18334.2|18322.2|18335.7|18323.7|18333.2|18321.2|3
1721052690000|2024-07-15 14:11:30|18330.7|18318.7|18329.5|18317.5|18331.7|18319.7|18329.5|18317.5|112
1721052700000|2024-07-15 14:11:40|18330.7|18318.7|18337.3|18325.3|18337.6|18325.6|18329.5|18317.5|30
1721052710000|2024-07-15 14:11:50|18337.6|18325.6|18339.8|18327.8|18339.8|18327.8|18337.6|18325.6|6
1721052720000|2024-07-15 14:12:00|18340.1|18328.1|18335.8|18323.8|18340.8|18328.8|18335.8|18323.8|37
1721052730000|2024-07-15 14:12:10|18336.7|18324.7|18337|18325|18338|18326|18335.8|18323.8|8
1721052740000|2024-07-15 14:12:20|||||||||2
1721052750000|2024-07-15 14:12:30|18336.7|18324.7|18338.3|18326.3|18339.2|18327.2|18335.5|18323.5|32
1721052760000|2024-07-15 14:12:40|18340.5|18328.5|18344.5|18332.5|18344.5|18332.5|18340.5|18328.5|5
1721052770000|2024-07-15 14:12:50|18344.8|18332.8|18345.5|18333.5|18345.8|18333.8|18344.8|18332.8|0
1721052780000|2024-07-15 14:13:00|18343.9|18331.9|18343.9|18331.9|18343.9|18331.9|18343.9|18331.9|19
1721052790000|2024-07-15 14:13:10|18344.8|18332.8|18340.2|18328.2|18344.8|18332.8|18338.9|18326.9|7
1721052800000|2024-07-15 14:13:20|||||||||2
1721052810000|2024-07-15 14:13:30|18339.8|18327.8|18337.3|18325.3|18341.4|18329.4|18337.3|18325.3|5
1721052820000|2024-07-15 14:13:40|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|1
1721052830000|2024-07-15 14:13:50|18337.3|18325.3|18334.8|18322.8|18337.3|18325.3|18334.8|18322.8|8
1721052840000|2024-07-15 14:14:00|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|1
1721052850000|2024-07-15 14:14:10|18333.6|18321.6|18330.2|18318.2|18333.6|18321.6|18329.8|18317.8|10
1721052860000|2024-07-15 14:14:20|||||||||3
1721052890000|2024-07-15 14:14:50|18332.3|18320.3|18332|18320|18332.3|18320.3|18332|18320|4
1721052900000|2024-07-15 14:15:00|18331.7|18319.7|18328.9|18316.9|18332.7|18320.7|18328.9|18316.9|7
1721052910000|2024-07-15 14:15:10|18329.2|18317.2|18333.9|18321.9|18333.9|18321.9|18329.2|18317.2|10
1721052920000|2024-07-15 14:15:20|18333.6|18321.6|18337.7|18325.7|18338.9|18326.9|18332.4|18320.4|11
1721052930000|2024-07-15 14:15:30|18338.9|18326.9|18339.2|18327.2|18340.2|18328.2|18338.9|18326.9|3
1721052940000|2024-07-15 14:15:40|18339.5|18327.5|18341.4|18329.4|18342.7|18330.7|18339.5|18327.5|1
1721052950000|2024-07-15 14:15:50|18342.4|18330.4|18342.7|18330.7|18342.7|18330.7|18341.4|18329.4|0
1721052960000|2024-07-15 14:16:00|18338.9|18326.9|18340.2|18328.2|18340.2|18328.2|18338.9|18326.9|5
1721052970000|2024-07-15 14:16:10|18339.2|18327.2|18339.5|18327.5|18340.8|18328.8|18337|18325|17
1721052980000|2024-07-15 14:16:20|18340.5|18328.5|18338.3|18326.3|18341.1|18329.1|18336.7|18324.7|12
1721052990000|2024-07-15 14:16:30|18338|18326|18334.5|18322.5|18338|18326|18334.5|18322.5|0
1721053000000|2024-07-15 14:16:40|18333.9|18321.9|18333.9|18321.9|18333.9|18321.9|18332.7|18320.7|52
1721053010000|2024-07-15 14:16:50|18334.9|18322.9|18332.7|18320.7|18334.9|18322.9|18331.4|18319.4|6
1721053020000|2024-07-15 14:17:00|18331.4|18319.4|18331.1|18319.1|18331.4|18319.4|18329.9|18317.9|5
1721053030000|2024-07-15 14:17:10|18330.2|18318.2|18329.9|18317.9|18330.2|18318.2|18329.9|18317.9|4
1721053040000|2024-07-15 14:17:20|18328.9|18316.9|18320.2|18308.2|18328.9|18316.9|18320.2|18308.2|46
1721053050000|2024-07-15 14:17:30|18319.9|18307.9|18318.3|18306.3|18320.5|18308.5|18318.3|18306.3|54
1721053060000|2024-07-15 14:17:40|18319.2|18307.2|18318.3|18306.3|18322|18310|18318.3|18306.3|13
1721053070000|2024-07-15 14:17:50|18320.8|18308.8|18324.5|18312.5|18324.5|18312.5|18320.5|18308.5|14
1721053080000|2024-07-15 14:18:00|18325.8|18313.8|18323.3|18311.3|18326.7|18314.7|18323|18311|19
1721053090000|2024-07-15 14:18:10|18323.6|18311.6|18328.3|18316.3|18328.3|18316.3|18323.6|18311.6|2
1721053100000|2024-07-15 14:18:20|18327.3|18315.3|18328.3|18316.3|18328.3|18316.3|18327.3|18315.3|0
1721053110000|2024-07-15 14:18:30|18327.3|18315.3|18327.3|18315.3|18327.3|18315.3|18327.3|18315.3|10
1721053120000|2024-07-15 14:18:40|18328.3|18316.3|18328.3|18316.3|18328.3|18316.3|18328.3|18316.3|0
1721053130000|2024-07-15 14:18:50|18329.2|18317.2|18328.3|18316.3|18329.5|18317.5|18328.3|18316.3|5
1721053140000|2024-07-15 14:19:00|18326.7|18314.7|18326.7|18314.7|18328|18316|18326.7|18314.7|3
1721053150000|2024-07-15 14:19:10|18324.5|18312.5|18324.5|18312.5|18325.8|18313.8|18324.5|18312.5|1
1721053160000|2024-07-15 14:19:20|18325.8|18313.8|18329.5|18317.5|18329.5|18317.5|18325.8|18313.8|15
1721053170000|2024-07-15 14:19:30|18329.2|18317.2|18330.8|18318.8|18330.8|18318.8|18329.2|18317.2|1
1721053180000|2024-07-15 14:19:40|||||||||9
1721053190000|2024-07-15 14:19:50|18329.2|18317.2|18329.2|18317.2|18330.8|18318.8|18329.2|18317.2|1
1721053200000|2024-07-15 14:20:00|18333.3|18321.3|18330.8|18318.8|18333.3|18321.3|18330.8|18318.8|5
1721053220000|2024-07-15 14:20:20|18330.2|18318.2|18330.5|18318.5|18331.4|18319.4|18329.2|18317.2|6
1721053230000|2024-07-15 14:20:30|18330.8|18318.8|18329.5|18317.5|18332|18320|18329.5|18317.5|4
1721053240000|2024-07-15 14:20:40|18330.5|18318.5|18330.8|18318.8|18332|18320|18330.5|18318.5|1
1721053250000|2024-07-15 14:20:50|18329.5|18317.5|18330.5|18318.5|18330.8|18318.8|18329.5|18317.5|4
1721053260000|2024-07-15 14:21:00|18329.5|18317.5|18333.3|18321.3|18333.3|18321.3|18329.5|18317.5|2
1721053270000|2024-07-15 14:21:10|18333.6|18321.6|18336.7|18324.7|18339.5|18327.5|18333.6|18321.6|3
1721053280000|2024-07-15 14:21:20|18338|18326|18338.3|18326.3|18338.3|18326.3|18337|18325|3
1721053290000|2024-07-15 14:21:30|18337|18325|18338.3|18326.3|18338.3|18326.3|18337|18325|2
1721053300000|2024-07-15 14:21:40|18337|18325|18339.2|18327.2|18340.2|18328.2|18337|18325|3
1721053310000|2024-07-15 14:21:50|||||||||1
1721053320000|2024-07-15 14:22:00|18335.8|18323.8|18339.2|18327.2|18339.5|18327.5|18335.5|18323.5|8
1721053330000|2024-07-15 14:22:10|18340.2|18328.2|18336.7|18324.7|18340.5|18328.5|18336.7|18324.7|3
1721053350000|2024-07-15 14:22:30|18335.8|18323.8|18335.8|18323.8|18335.8|18323.8|18335.8|18323.8|0
1721053360000|2024-07-15 14:22:40|18338.3|18326.3|18337.7|18325.7|18338.3|18326.3|18337.7|18325.7|3
1721053370000|2024-07-15 14:22:50|18336.7|18324.7|18339.2|18327.2|18339.5|18327.5|18336.7|18324.7|13
1721053380000|2024-07-15 14:23:00|18338.3|18326.3|18338|18326|18338.3|18326.3|18336.7|18324.7|8
1721053390000|2024-07-15 14:23:10|18340.5|18328.5|18338.3|18326.3|18343|18331|18338.3|18326.3|11
1721053400000|2024-07-15 14:23:20|18338.6|18326.6|18341.7|18329.7|18343|18331|18338|18326|3
1721053410000|2024-07-15 14:23:30|18343|18331|18341.7|18329.7|18343|18331|18341.7|18329.7|6
1721053420000|2024-07-15 14:23:40|18338.3|18326.3|18340.8|18328.8|18340.8|18328.8|18338.3|18326.3|0
1721053430000|2024-07-15 14:23:50|18342.7|18330.7|18346.7|18334.7|18346.7|18334.7|18340.8|18328.8|6
1721053440000|2024-07-15 14:24:00|18348.3|18336.3|18348.3|18336.3|18348.3|18336.3|18348.3|18336.3|1
1721053450000|2024-07-15 14:24:10|18348|18336|18348|18336|18348|18336|18347.7|18335.7|0
1721053470000|2024-07-15 14:24:30|18347.1|18335.1|18346.1|18334.1|18347.1|18335.1|18345.8|18333.8|53
1721053480000|2024-07-15 14:24:40|18348.6|18336.6|18352.4|18340.4|18352.4|18340.4|18348.6|18336.6|12
1721053490000|2024-07-15 14:24:50|18353.3|18341.3|18350.2|18338.2|18353.9|18341.9|18350.2|18338.2|11
1721053500000|2024-07-15 14:25:00|||||||||2
1721053510000|2024-07-15 14:25:10|18351.1|18339.1|18354.9|18342.9|18354.9|18342.9|18351.1|18339.1|3
1721053520000|2024-07-15 14:25:20|18354.6|18342.6|18354.6|18342.6|18354.9|18342.9|18353.6|18341.6|7
1721053530000|2024-07-15 14:25:30|18353.6|18341.6|18351.1|18339.1|18353.6|18341.6|18348.6|18336.6|3
1721053540000|2024-07-15 14:25:40|||||||||1
1721053550000|2024-07-15 14:25:50|18350.8|18338.8|18349.9|18337.9|18350.8|18338.8|18348.6|18336.6|1
1721053560000|2024-07-15 14:26:00|18348.9|18336.9|18348.9|18336.9|18348.9|18336.9|18348.9|18336.9|2
1721053570000|2024-07-15 14:26:10|18348|18336|18346.8|18334.8|18348|18336|18346.8|18334.8|4
1721053580000|2024-07-15 14:26:20|18347.1|18335.1|18348.6|18336.6|18348.6|18336.6|18347.1|18335.1|4
1721053590000|2024-07-15 14:26:30|18348.9|18336.9|18350.2|18338.2|18350.2|18338.2|18348.9|18336.9|0
1721053600000|2024-07-15 14:26:40|18349.9|18337.9|18349.9|18337.9|18349.9|18337.9|18349.9|18337.9|3
1721053610000|2024-07-15 14:26:50|||||||||1
1721053620000|2024-07-15 14:27:00|18349.6|18337.6|18342.4|18330.4|18349.6|18337.6|18342.4|18330.4|5
1721053630000|2024-07-15 14:27:10|18341.4|18329.4|18342.4|18330.4|18342.4|18330.4|18341.4|18329.4|0
1721053640000|2024-07-15 14:27:20|18342.1|18330.1|18341.1|18329.1|18342.1|18330.1|18341.1|18329.1|8
1721053650000|2024-07-15 14:27:30|18342.1|18330.1|18341.4|18329.4|18343.6|18331.6|18341.4|18329.4|2
1721053660000|2024-07-15 14:27:40|18340.5|18328.5|18340.2|18328.2|18340.5|18328.5|18340.2|18328.2|1
1721053670000|2024-07-15 14:27:50|18339.9|18327.9|18339.9|18327.9|18339.9|18327.9|18339.9|18327.9|0
1721053680000|2024-07-15 14:28:00|18340.2|18328.2|18341.1|18329.1|18341.1|18329.1|18340.2|18328.2|7
1721053690000|2024-07-15 14:28:10|18342.1|18330.1|18342.4|18330.4|18342.4|18330.4|18342.1|18330.1|0
1721053700000|2024-07-15 14:28:20|18342.7|18330.7|18342.4|18330.4|18342.7|18330.7|18342.4|18330.4|0
1721053710000|2024-07-15 14:28:30|18342.7|18330.7|18338.9|18326.9|18342.7|18330.7|18338.9|18326.9|1
1721053720000|2024-07-15 14:28:40|18339.9|18327.9|18340.2|18328.2|18340.2|18328.2|18339.9|18327.9|2
1721053730000|2024-07-15 14:28:50|18340.5|18328.5|18342.4|18330.4|18342.4|18330.4|18340.5|18328.5|1
1721053740000|2024-07-15 14:29:00|18340.5|18328.5|18344.9|18332.9|18344.9|18332.9|18339.9|18327.9|6
1721053750000|2024-07-15 14:29:10|18345.2|18333.2|18342.7|18330.7|18345.2|18333.2|18342.7|18330.7|2
1721053760000|2024-07-15 14:29:20|18342.4|18330.4|18342.7|18330.7|18342.7|18330.7|18341.7|18329.7|2
1721053770000|2024-07-15 14:29:30|18342.4|18330.4|18342.4|18330.4|18343.3|18331.3|18342.4|18330.4|2
1721053780000|2024-07-15 14:29:40|18341.4|18329.4|18342.4|18330.4|18342.4|18330.4|18341.4|18329.4|1
1721053790000|2024-07-15 14:29:50|18341.4|18329.4|18342.4|18330.4|18342.4|18330.4|18340.2|18328.2|6
1721053800000|2024-07-15 14:30:00|18343.9|18331.9|18345.2|18333.2|18345.2|18333.2|18343.9|18331.9|4
1721053810000|2024-07-15 14:30:10|18344.9|18332.9|18342.7|18330.7|18344.9|18332.9|18342.7|18330.7|1
1721053820000|2024-07-15 14:30:20|18339.9|18327.9|18345.5|18333.5|18345.5|18333.5|18339.9|18327.9|28
1721053830000|2024-07-15 14:30:30|18343.3|18331.3|18340.8|18328.8|18343.3|18331.3|18340.8|18328.8|1
1721053840000|2024-07-15 14:30:40|18340.5|18328.5|18340.8|18328.8|18340.8|18328.8|18340.5|18328.5|2
1721053850000|2024-07-15 14:30:50|18342|18330|18345.5|18333.5|18345.5|18333.5|18342|18330|3
1721053860000|2024-07-15 14:31:00|18347.4|18335.4|18349.2|18337.2|18349.2|18337.2|18347.4|18335.4|6
1721053870000|2024-07-15 14:31:10|||||||||2
1721053880000|2024-07-15 14:31:20|18347.7|18335.7|18345.8|18333.8|18347.7|18335.7|18345.5|18333.5|0
1721053890000|2024-07-15 14:31:30|18344.2|18332.2|18345.2|18333.2|18345.2|18333.2|18344.2|18332.2|0
1721053900000|2024-07-15 14:31:40|18344.2|18332.2|18344.2|18332.2|18344.2|18332.2|18343|18331|4
1721053910000|2024-07-15 14:31:50|18343|18331|18342|18330|18343.3|18331.3|18342|18330|0
1721053920000|2024-07-15 14:32:00|18344.5|18332.5|18335.5|18323.5|18345.5|18333.5|18334.9|18322.9|8
1721053930000|2024-07-15 14:32:10|18334.5|18322.5|18336.1|18324.1|18336.1|18324.1|18333.3|18321.3|20
1721053940000|2024-07-15 14:32:20|18338.6|18326.6|18338.9|18326.9|18340.8|18328.8|18338.6|18326.6|14
1721053950000|2024-07-15 14:32:30|18339.9|18327.9|18339.9|18327.9|18339.9|18327.9|18339.9|18327.9|0
1721053970000|2024-07-15 14:32:50|18340.2|18328.2|18342.4|18330.4|18342.4|18330.4|18340.2|18328.2|4
1721053980000|2024-07-15 14:33:00|18343.9|18331.9|18346.4|18334.4|18346.4|18334.4|18343.9|18331.9|3
1721054000000|2024-07-15 14:33:20|18343.9|18331.9|18346.1|18334.1|18346.1|18334.1|18343.9|18331.9|16
1721054010000|2024-07-15 14:33:30|18346.7|18334.7|18343.9|18331.9|18346.7|18334.7|18343.6|18331.6|16
1721054020000|2024-07-15 14:33:40|18343.6|18331.6|18343.9|18331.9|18345.2|18333.2|18343.6|18331.6|4
1721054040000|2024-07-15 14:34:00|18342.7|18330.7|18342.7|18330.7|18342.7|18330.7|18342.7|18330.7|2
1721054050000|2024-07-15 14:34:10|18341.1|18329.1|18338.6|18326.6|18341.1|18329.1|18338.6|18326.6|4
1721054080000|2024-07-15 14:34:40|||||||||1
1721054090000|2024-07-15 14:34:50|18340.2|18328.2|18338.6|18326.6|18340.2|18328.2|18338.6|18326.6|3
1721054100000|2024-07-15 14:35:00|18337.7|18325.7|18334.9|18322.9|18338.9|18326.9|18333.9|18321.9|16
1721054110000|2024-07-15 14:35:10|18333.9|18321.9|18333.6|18321.6|18335.2|18323.2|18331.4|18319.4|5
1721054120000|2024-07-15 14:35:20|18333.9|18321.9|18333.9|18321.9|18333.9|18321.9|18333.6|18321.6|3
1721054130000|2024-07-15 14:35:30|18333.3|18321.3|18331.4|18319.4|18333.3|18321.3|18331.4|18319.4|1
1721054140000|2024-07-15 14:35:40|18330.2|18318.2|18330.2|18318.2|18330.2|18318.2|18330.2|18318.2|1
1721054150000|2024-07-15 14:35:50|18326.1|18314.1|18321.4|18309.4|18326.1|18314.1|18321.4|18309.4|8
1721054160000|2024-07-15 14:36:00|18322.4|18310.4|18326.4|18314.4|18328.9|18316.9|18322.4|18310.4|11
1721054170000|2024-07-15 14:36:10|18328.9|18316.9|18328.9|18316.9|18328.9|18316.9|18328|18316|7
1721054180000|2024-07-15 14:36:20|18331.1|18319.1|18331.4|18319.4|18331.4|18319.4|18331.1|18319.1|2
1721054190000|2024-07-15 14:36:30|18331.1|18319.1|18330.2|18318.2|18331.1|18319.1|18330.2|18318.2|2
1721054200000|2024-07-15 14:36:40|18331.4|18319.4|18331.4|18319.4|18331.4|18319.4|18331.4|18319.4|5
1721054210000|2024-07-15 14:36:50|18330.2|18318.2|18330.2|18318.2|18330.2|18318.2|18330.2|18318.2|0
1721054220000|2024-07-15 14:37:00|18327.4|18315.4|18333|18321|18333|18321|18327.4|18315.4|6
1721054230000|2024-07-15 14:37:10|18332|18320|18332.3|18320.3|18332.3|18320.3|18332|18320|35
1721054240000|2024-07-15 14:37:20|||||||||3
1721054250000|2024-07-15 14:37:30|18330.4|18318.4|18333|18321|18333|18321|18330.4|18318.4|22
1721054260000|2024-07-15 14:37:40|18332|18320|18332|18320|18332|18320|18332|18320|2
1721054270000|2024-07-15 14:37:50|18330.5|18318.5|18329.5|18317.5|18330.5|18318.5|18328.6|18316.6|3
1721054280000|2024-07-15 14:38:00|18328.3|18316.3|18330.8|18318.8|18330.8|18318.8|18328.3|18316.3|12
1721054290000|2024-07-15 14:38:10|18328.3|18316.3|18326.1|18314.1|18328.3|18316.3|18325.8|18313.8|30
1721054300000|2024-07-15 14:38:20|18326.4|18314.4|18312|18300|18326.4|18314.4|18312|18300|10
1721054310000|2024-07-15 14:38:30|18309.2|18297.2|18309.2|18297.2|18309.5|18297.5|18306.7|18294.7|113
1721054320000|2024-07-15 14:38:40|18311|18299|18311.4|18299.4|18315.4|18303.4|18311|18299|6
1721054330000|2024-07-15 14:38:50|18311.7|18299.7|18311.7|18299.7|18312.6|18300.6|18311.4|18299.4|4
1721054340000|2024-07-15 14:39:00|18310.4|18298.4|18314.5|18302.5|18314.5|18302.5|18310.4|18298.4|2
1721054350000|2024-07-15 14:39:10|18314.2|18302.2|18312|18300|18314.2|18302.2|18311.7|18299.7|8
1721054360000|2024-07-15 14:39:20|18311.7|18299.7|18312|18300|18312|18300|18311.7|18299.7|10
1721054370000|2024-07-15 14:39:30|18309.5|18297.5|18317|18305|18317|18305|18308.2|18296.2|22
1721054380000|2024-07-15 14:39:40|18319.5|18307.5|18320.4|18308.4|18322.6|18310.6|18319.5|18307.5|26
1721054390000|2024-07-15 14:39:50|18320.7|18308.7|18317.6|18305.6|18321|18309|18316.6|18304.6|9
1721054400000|2024-07-15 14:40:00|||||||||1
1721054430000|2024-07-15 14:40:30|18316.3|18304.3|18322.3|18310.3|18322.3|18310.3|18314.5|18302.5|16
1721054440000|2024-07-15 14:40:40|18322.6|18310.6|18324.8|18312.8|18325.7|18313.7|18322.3|18310.3|7
1721054450000|2024-07-15 14:40:50|18327.3|18315.3|18327.3|18315.3|18327.3|18315.3|18327.3|18315.3|3
1721054460000|2024-07-15 14:41:00|18326.7|18314.7|18328.2|18316.2|18328.2|18316.2|18326.7|18314.7|14
1721054470000|2024-07-15 14:41:10|18327|18315|18324.8|18312.8|18327|18315|18324.8|18312.8|16
1721054480000|2024-07-15 14:41:20|18323.5|18311.5|18327.9|18315.9|18328.2|18316.2|18323.5|18311.5|4
1721054490000|2024-07-15 14:41:30|18328.8|18316.8|18330.1|18318.1|18330.1|18318.1|18328.8|18316.8|12
1721054500000|2024-07-15 14:41:40|||||||||1
1721054510000|2024-07-15 14:41:50|18329.5|18317.5|18332.3|18320.3|18332.6|18320.6|18329.5|18317.5|2
1721054520000|2024-07-15 14:42:00|18332.6|18320.6|18327.6|18315.6|18332.6|18320.6|18327.6|18315.6|1
1721054530000|2024-07-15 14:42:10|18324.5|18312.5|18322.6|18310.6|18324.5|18312.5|18322.6|18310.6|2
1721054540000|2024-07-15 14:42:20|18323.5|18311.5|18327.6|18315.6|18328.5|18316.5|18323.5|18311.5|3
1721054550000|2024-07-15 14:42:30|18327.9|18315.9|18327.6|18315.6|18328.8|18316.8|18327.6|18315.6|2
1721054560000|2024-07-15 14:42:40|18328.5|18316.5|18327.6|18315.6|18328.5|18316.5|18327.6|18315.6|0
1721054570000|2024-07-15 14:42:50|18330.1|18318.1|18332.3|18320.3|18332.3|18320.3|18330.1|18318.1|2
1721054580000|2024-07-15 14:43:00|18331.3|18319.3|18332.6|18320.6|18332.6|18320.6|18331.3|18319.3|2
1721054590000|2024-07-15 14:43:10|18332.9|18320.9|18321|18309|18333.8|18321.8|18321|18309|56
1721054600000|2024-07-15 14:43:20|18320.7|18308.7|18318.5|18306.5|18321|18309|18318.5|18306.5|8
1721054620000|2024-07-15 14:43:40|18318.2|18306.2|18318.2|18306.2|18318.2|18306.2|18318.2|18306.2|10
1721054630000|2024-07-15 14:43:50|18318.5|18306.5|18318.5|18306.5|18319.5|18307.5|18318.5|18306.5|13
1721054640000|2024-07-15 14:44:00|18318.2|18306.2|18317.6|18305.6|18319.2|18307.2|18316.3|18304.3|19
1721054650000|2024-07-15 14:44:10|18318.8|18306.8|18322.6|18310.6|18323.5|18311.5|18318.8|18306.8|12
1721054660000|2024-07-15 14:44:20|||||||||1
1721054670000|2024-07-15 14:44:30|18323.5|18311.5|18323.2|18311.2|18323.5|18311.5|18323.2|18311.2|15
1721054680000|2024-07-15 14:44:40|18324.5|18312.5|18324.5|18312.5|18324.5|18312.5|18324.5|18312.5|1
1721054690000|2024-07-15 14:44:50|18323.5|18311.5|18324.5|18312.5|18324.5|18312.5|18323.5|18311.5|4
1721054700000|2024-07-15 14:45:00|18324.8|18312.8|18325.1|18313.1|18325.4|18313.4|18324.5|18312.5|5
1721054710000|2024-07-15 14:45:10|18324.2|18312.2|18322|18310|18325.7|18313.7|18322|18310|12
1721054720000|2024-07-15 14:45:20|18321.7|18309.7|18322.3|18310.3|18322.3|18310.3|18321.7|18309.7|1
1721054730000|2024-07-15 14:45:30|18323.2|18311.2|18323.2|18311.2|18323.2|18311.2|18323.2|18311.2|8
1721054740000|2024-07-15 14:45:40|18322.3|18310.3|18323.2|18311.2|18323.2|18311.2|18322.3|18310.3|0
1721054750000|2024-07-15 14:45:50|18322|18310|18322.9|18310.9|18322.9|18310.9|18321.7|18309.7|3
1721054760000|2024-07-15 14:46:00|18320.7|18308.7|18320.7|18308.7|18322|18310|18319.5|18307.5|10
1721054770000|2024-07-15 14:46:10|18318.2|18306.2|18318.2|18306.2|18318.2|18306.2|18318.2|18306.2|1
1721054780000|2024-07-15 14:46:20|18318.5|18306.5|18320.4|18308.4|18320.7|18308.7|18318.5|18306.5|1
1721054790000|2024-07-15 14:46:30|18322.6|18310.6|18322.6|18310.6|18322.9|18310.9|18322.3|18310.3|7
1721054800000|2024-07-15 14:46:40|||||||||1
1721054810000|2024-07-15 14:46:50|||||||||1
1721054820000|2024-07-15 14:47:00|18322.3|18310.3|18321.4|18309.4|18322.3|18310.3|18321.4|18309.4|3
1721054830000|2024-07-15 14:47:10|18321.1|18309.1|18328.9|18316.9|18329.5|18317.5|18321.1|18309.1|14
1721054840000|2024-07-15 14:47:20|18331.4|18319.4|18331.4|18319.4|18331.4|18319.4|18331.4|18319.4|2
1721054850000|2024-07-15 14:47:30|18330.1|18318.1|18331.4|18319.4|18332.3|18320.3|18330.1|18318.1|10
1721054870000|2024-07-15 14:47:50|18329.8|18317.8|18328.9|18316.9|18331.7|18319.7|18327.6|18315.6|13
1721054880000|2024-07-15 14:48:00|18327.9|18315.9|18328.9|18316.9|18329.8|18317.8|18327.6|18315.6|5
1721054890000|2024-07-15 14:48:10|18327.9|18315.9|18327.6|18315.6|18330.1|18318.1|18327.6|18315.6|1
1721054900000|2024-07-15 14:48:20|18327.9|18315.9|18328.9|18316.9|18328.9|18316.9|18327.9|18315.9|0
1721054910000|2024-07-15 14:48:30|18329.8|18317.8|18327.9|18315.9|18330.1|18318.1|18327.9|18315.9|1
1721054930000|2024-07-15 14:48:50|18327.6|18315.6|18327.6|18315.6|18327.6|18315.6|18327.6|18315.6|0
1721054940000|2024-07-15 14:49:00|18330.1|18318.1|18330.1|18318.1|18330.1|18318.1|18328.9|18316.9|4
1721054950000|2024-07-15 14:49:10|18328.9|18316.9|18328.6|18316.6|18330.1|18318.1|18327.3|18315.3|5
1721054960000|2024-07-15 14:49:20|18328.3|18316.3|18326.4|18314.4|18328.3|18316.3|18326.4|18314.4|0
1721054970000|2024-07-15 14:49:30|18328.9|18316.9|18323.9|18311.9|18331.1|18319.1|18323.9|18311.9|7
1721054980000|2024-07-15 14:49:40|18324.8|18312.8|18326.4|18314.4|18326.4|18314.4|18324.8|18312.8|4
1721054990000|2024-07-15 14:49:50|18325.4|18313.4|18323.9|18311.9|18325.4|18313.4|18323.9|18311.9|0
1721055000000|2024-07-15 14:50:00|18322.6|18310.6|18321.4|18309.4|18322.6|18310.6|18321.4|18309.4|0
1721055010000|2024-07-15 14:50:10|18322.6|18310.6|18322.6|18310.6|18322.6|18310.6|18322.6|18310.6|0
1721055020000|2024-07-15 14:50:20|18325.1|18313.1|18320.7|18308.7|18325.1|18313.1|18320.7|18308.7|6
1721055030000|2024-07-15 14:50:30|||||||||1
1721055040000|2024-07-15 14:50:40|18318.2|18306.2|18318.2|18306.2|18318.2|18306.2|18318.2|18306.2|9
1721055050000|2024-07-15 14:50:50|18320.1|18308.1|18320.4|18308.4|18320.7|18308.7|18319.5|18307.5|6
1721055060000|2024-07-15 14:51:00|18321.7|18309.7|18324.5|18312.5|18324.5|18312.5|18321.7|18309.7|7
1721055070000|2024-07-15 14:51:10|18322|18310|18320.7|18308.7|18322|18310|18320.1|18308.1|28
1721055080000|2024-07-15 14:51:20|18320.4|18308.4|18320.4|18308.4|18320.4|18308.4|18320.4|18308.4|0
1721055090000|2024-07-15 14:51:30|18320.7|18308.7|18320.7|18308.7|18320.7|18308.7|18320.7|18308.7|0
1721055100000|2024-07-15 14:51:40|18321|18309|18325.1|18313.1|18325.1|18313.1|18321|18309|2
1721055110000|2024-07-15 14:51:50|18326|18314|18326|18314|18326.6|18314.6|18326|18314|1
1721055120000|2024-07-15 14:52:00|18324.8|18312.8|18325.1|18313.1|18325.1|18313.1|18324.8|18312.8|3
1721055130000|2024-07-15 14:52:10|18326|18314|18327|18315|18327|18315|18326|18314|0
1721055140000|2024-07-15 14:52:20|18327.3|18315.3|18326|18314|18327.3|18315.3|18326|18314|3
1721055150000|2024-07-15 14:52:30|18327.3|18315.3|18327.3|18315.3|18327.3|18315.3|18327.3|18315.3|0
1721055160000|2024-07-15 14:52:40|18327.9|18315.9|18326.7|18314.7|18327.9|18315.9|18326.4|18314.4|3
1721055170000|2024-07-15 14:52:50|18327|18315|18326|18314|18327|18315|18325.7|18313.7|2
1721055180000|2024-07-15 14:53:00|18327|18315|18327|18315|18327|18315|18327|18315|0
1721055200000|2024-07-15 14:53:20|18328.9|18316.9|18326.4|18314.4|18328.9|18316.9|18326.4|18314.4|19
1721055210000|2024-07-15 14:53:30|18326.1|18314.1|18325.1|18313.1|18326.1|18314.1|18325.1|18313.1|2
1721055220000|2024-07-15 14:53:40|18326.1|18314.1|18326.1|18314.1|18326.1|18314.1|18325.1|18313.1|2
1721055230000|2024-07-15 14:53:50|||||||||1
1721055250000|2024-07-15 14:54:10|18325.4|18313.4|18326.7|18314.7|18327.9|18315.9|18325.4|18313.4|7
1721055260000|2024-07-15 14:54:20|18327|18315|18325.7|18313.7|18327|18315|18325.7|18313.7|0
1721055270000|2024-07-15 14:54:30|18325.4|18313.4|18322|18310|18325.4|18313.4|18321.7|18309.7|1
1721055290000|2024-07-15 14:54:50|18322.3|18310.3|18324.5|18312.5|18325.4|18313.4|18322.3|18310.3|1
1721055300000|2024-07-15 14:55:00|18324.2|18312.2|18324.2|18312.2|18324.2|18312.2|18324.2|18312.2|1
1721055310000|2024-07-15 14:55:10|18322|18310|18322|18310|18322|18310|18322|18310|1
1721055320000|2024-07-15 14:55:20|18323.2|18311.2|18323.2|18311.2|18325.7|18313.7|18323.2|18311.2|3
1721055340000|2024-07-15 14:55:40|18322.9|18310.9|18327.9|18315.9|18327.9|18315.9|18322.9|18310.9|3
1721055350000|2024-07-15 14:55:50|18328.2|18316.2|18331.7|18319.7|18331.7|18319.7|18328.2|18316.2|7
1721055370000|2024-07-15 14:56:10|18331.4|18319.4|18332|18320|18332|18320|18331.4|18319.4|3
1721055380000|2024-07-15 14:56:20|18332.9|18320.9|18337|18325|18338.2|18326.2|18332.9|18320.9|7
1721055390000|2024-07-15 14:56:30|18336.7|18324.7|18338.6|18326.6|18339.8|18327.8|18336.7|18324.7|26
1721055410000|2024-07-15 14:56:50|18339.8|18327.8|18339.8|18327.8|18339.8|18327.8|18339.8|18327.8|3
1721055420000|2024-07-15 14:57:00|18342.3|18330.3|18343.3|18331.3|18346.1|18334.1|18342.3|18330.3|5
1721055430000|2024-07-15 14:57:10|18343.6|18331.6|18343.6|18331.6|18345.1|18333.1|18343.6|18331.6|8
1721055440000|2024-07-15 14:57:20|18342.3|18330.3|18346.1|18334.1|18346.1|18334.1|18341.4|18329.4|8
1721055450000|2024-07-15 14:57:30|||||||||2
1721055460000|2024-07-15 14:57:40|18345.5|18333.5|18346.1|18334.1|18346.1|18334.1|18345.5|18333.5|40
1721055470000|2024-07-15 14:57:50|18346.4|18334.4|18346.4|18334.4|18346.4|18334.4|18346.4|18334.4|3
1721055480000|2024-07-15 14:58:00|||||||||1
1721055500000|2024-07-15 14:58:20|18345.1|18333.1|18348.6|18336.6|18348.6|18336.6|18343.9|18331.9|1
1721055510000|2024-07-15 14:58:30|18348.9|18336.9|18347.3|18335.3|18348.9|18336.9|18347.3|18335.3|5
1721055520000|2024-07-15 14:58:40|18348.3|18336.3|18344.8|18332.8|18348.3|18336.3|18344.8|18332.8|6
1721055530000|2024-07-15 14:58:50|18345.8|18333.8|18343.9|18331.9|18345.8|18333.8|18343.9|18331.9|0
1721055540000|2024-07-15 14:59:00|18343.6|18331.6|18343.3|18331.3|18343.6|18331.6|18343.3|18331.3|2
1721055550000|2024-07-15 14:59:10|18343|18331|18342|18330|18344.5|18332.5|18342|18330|4
1721055560000|2024-07-15 14:59:20|18341.4|18329.4|18338.3|18326.3|18341.4|18329.4|18338.3|18326.3|1
1721055570000|2024-07-15 14:59:30|18338|18326|18338.6|18326.6|18338.9|18326.9|18338|18326|5
1721055580000|2024-07-15 14:59:40|18338.9|18326.9|18340.1|18328.1|18340.1|18328.1|18338.6|18326.6|0
1721055590000|2024-07-15 14:59:50|18341.1|18329.1|18340.8|18328.8|18341.4|18329.4|18340.8|18328.8|2
1721055600000|2024-07-15 15:00:00|18341.1|18329.1|18343.3|18331.3|18343.3|18331.3|18341.1|18329.1|0
1721055610000|2024-07-15 15:00:10|18340.8|18328.8|18340.2|18328.2|18341.4|18329.4|18340.2|18328.2|6
1721055620000|2024-07-15 15:00:20|18341.7|18329.7|18342.7|18330.7|18342.7|18330.7|18341.7|18329.7|5
1721055630000|2024-07-15 15:00:30|18341.7|18329.7|18342.7|18330.7|18342.7|18330.7|18341.7|18329.7|1
1721055640000|2024-07-15 15:00:40|18341.7|18329.7|18341.7|18329.7|18341.7|18329.7|18341.7|18329.7|0
1721055650000|2024-07-15 15:00:50|18342.7|18330.7|18341.7|18329.7|18342.7|18330.7|18341.7|18329.7|5
1721055660000|2024-07-15 15:01:00|18341.4|18329.4|18342.7|18330.7|18345.2|18333.2|18338.9|18326.9|10
1721055680000|2024-07-15 15:01:20|18343|18331|18345.2|18333.2|18345.2|18333.2|18343|18331|0
1721055690000|2024-07-15 15:01:30|18345.5|18333.5|18345.5|18333.5|18345.5|18333.5|18345.5|18333.5|0
1721055700000|2024-07-15 15:01:40|18345.8|18333.8|18348.9|18336.9|18349.2|18337.2|18345.8|18333.8|3
1721055710000|2024-07-15 15:01:50|18349.2|18337.2|18350.5|18338.5|18350.5|18338.5|18349.2|18337.2|0
1721055720000|2024-07-15 15:02:00|18350.8|18338.8|18351.4|18339.4|18353|18341|18350.5|18338.5|11
1721055730000|2024-07-15 15:02:10|18350.2|18338.2|18348.9|18336.9|18351.4|18339.4|18348|18336|5
1721055740000|2024-07-15 15:02:20|18348|18336|18349.2|18337.2|18349.2|18337.2|18348|18336|6
1721055750000|2024-07-15 15:02:30|18349.5|18337.5|18352.7|18340.7|18352.7|18340.7|18349.5|18337.5|1
1721055760000|2024-07-15 15:02:40|||||||||1
1721055770000|2024-07-15 15:02:50|18352.4|18340.4|18351.7|18339.7|18355.8|18343.8|18350.5|18338.5|30
1721055780000|2024-07-15 15:03:00|18352.7|18340.7|18351.7|18339.7|18352.7|18340.7|18351.7|18339.7|4
1721055790000|2024-07-15 15:03:10|18352.7|18340.7|18347.7|18335.7|18352.7|18340.7|18346.7|18334.7|15
1721055800000|2024-07-15 15:03:20|18346.7|18334.7|18347.7|18335.7|18348|18336|18346.7|18334.7|0
1721055810000|2024-07-15 15:03:30|18348|18336|18348.6|18336.6|18349.9|18337.9|18347.7|18335.7|49
1721055820000|2024-07-15 15:03:40|18349.6|18337.6|18348.6|18336.6|18349.6|18337.6|18348.3|18336.3|0
1721055830000|2024-07-15 15:03:50|18347.7|18335.7|18346.4|18334.4|18347.7|18335.7|18345.8|18333.8|4
1721055850000|2024-07-15 15:04:10|18346.1|18334.1|18347.4|18335.4|18347.4|18335.4|18345.8|18333.8|15
1721055860000|2024-07-15 15:04:20|18348.3|18336.3|18351.8|18339.8|18351.8|18339.8|18347.1|18335.1|12
1721055870000|2024-07-15 15:04:30|18349.3|18337.3|18348|18336|18349.3|18337.3|18348|18336|7
1721055880000|2024-07-15 15:04:40|||||||||1
1721055890000|2024-07-15 15:04:50|18347.1|18335.1|18348.3|18336.3|18348.3|18336.3|18347.1|18335.1|1
1721055900000|2024-07-15 15:05:00|18348.6|18336.6|18351.1|18339.1|18351.1|18339.1|18348.6|18336.6|5
1721055910000|2024-07-15 15:05:10|18353.3|18341.3|18353.3|18341.3|18353.3|18341.3|18353.3|18341.3|0
1721055930000|2024-07-15 15:05:30|18354.6|18342.6|18354.6|18342.6|18354.6|18342.6|18353.3|18341.3|1
1721055950000|2024-07-15 15:05:50|||||||||2
1721055960000|2024-07-15 15:06:00|18355.5|18343.5|18359.6|18347.6|18359.6|18347.6|18355.5|18343.5|4
1721055990000|2024-07-15 15:06:30|18359.9|18347.9|18359.9|18347.9|18359.9|18347.9|18359.9|18347.9|31
1721056000000|2024-07-15 15:06:40|||||||||1
1721056010000|2024-07-15 15:06:50|18361.1|18349.1|18358.6|18346.6|18364.9|18352.9|18358.6|18346.6|20
1721056020000|2024-07-15 15:07:00|18359.6|18347.6|18359.9|18347.9|18359.9|18347.9|18358.6|18346.6|1
1721056030000|2024-07-15 15:07:10|||||||||2
1721056040000|2024-07-15 15:07:20|18360.2|18348.2|18360.2|18348.2|18360.2|18348.2|18360.2|18348.2|2
1721056050000|2024-07-15 15:07:30|18359.9|18347.9|18358.6|18346.6|18359.9|18347.9|18358.6|18346.6|4
1721056060000|2024-07-15 15:07:40|18358.3|18346.3|18357.7|18345.7|18358.3|18346.3|18357.4|18345.4|20
1721056070000|2024-07-15 15:07:50|18356.5|18344.5|18350.5|18338.5|18357.7|18345.7|18350.5|18338.5|7
1721056080000|2024-07-15 15:08:00|18351.5|18339.5|18351.5|18339.5|18351.8|18339.8|18350.5|18338.5|2
1721056090000|2024-07-15 15:08:10|18350.5|18338.5|18350.5|18338.5|18350.5|18338.5|18350.5|18338.5|2
1721056100000|2024-07-15 15:08:20|||||||||3
1721056110000|2024-07-15 15:08:30|18350.8|18338.8|18350.5|18338.5|18350.8|18338.8|18350.5|18338.5|1
1721056120000|2024-07-15 15:08:40|18350.8|18338.8|18349.6|18337.6|18350.8|18338.8|18349.6|18337.6|6
1721056130000|2024-07-15 15:08:50|||||||||1
1721056140000|2024-07-15 15:09:00|18351.2|18339.2|18351.5|18339.5|18351.5|18339.5|18349.9|18337.9|26
1721056150000|2024-07-15 15:09:10|18352.7|18340.7|18351.2|18339.2|18352.7|18340.7|18351.2|18339.2|1
1721056160000|2024-07-15 15:09:20|18350.2|18338.2|18350.2|18338.2|18350.2|18338.2|18350.2|18338.2|2
1721056170000|2024-07-15 15:09:30|18350.5|18338.5|18346.8|18334.8|18350.5|18338.5|18346.8|18334.8|5
1721056180000|2024-07-15 15:09:40|18345.8|18333.8|18351.8|18339.8|18351.8|18339.8|18345.8|18333.8|4
1721056190000|2024-07-15 15:09:50|18349.6|18337.6|18351.5|18339.5|18351.8|18339.8|18349.3|18337.3|18
1721056200000|2024-07-15 15:10:00|18353.4|18341.4|18354|18342|18354|18342|18353.4|18341.4|5
1721056210000|2024-07-15 15:10:10|18355.9|18343.9|18359|18347|18359|18347|18354.9|18342.9|4
1721056220000|2024-07-15 15:10:20|18359.9|18347.9|18361.2|18349.2|18361.2|18349.2|18359.9|18347.9|0
1721056230000|2024-07-15 15:10:30|18360.2|18348.2|18359.9|18347.9|18360.2|18348.2|18359.9|18347.9|3
1721056240000|2024-07-15 15:10:40|18359.6|18347.6|18364.6|18352.6|18364.6|18352.6|18359.6|18347.6|9
1721056250000|2024-07-15 15:10:50|18368.1|18356.1|18370.9|18358.9|18370.9|18358.9|18368.1|18356.1|3
1721056260000|2024-07-15 15:11:00|18369.3|18357.3|18370.9|18358.9|18370.9|18358.9|18369.3|18357.3|12
1721056270000|2024-07-15 15:11:10|18370.6|18358.6|18368.4|18356.4|18370.6|18358.6|18368.4|18356.4|3
1721056280000|2024-07-15 15:11:20|18368.1|18356.1|18365.3|18353.3|18368.1|18356.1|18365.3|18353.3|8
1721056290000|2024-07-15 15:11:30|18363.1|18351.1|18363.4|18351.4|18363.4|18351.4|18362.4|18350.4|11
1721056310000|2024-07-15 15:11:50|||||||||1
1721056320000|2024-07-15 15:12:00|18364.6|18352.6|18366.8|18354.8|18368.1|18356.1|18364.6|18352.6|3
1721056330000|2024-07-15 15:12:10|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|18365.6|18353.6|6
1721056340000|2024-07-15 15:12:20|18366.2|18354.2|18368.7|18356.7|18368.7|18356.7|18365.9|18353.9|3
1721056350000|2024-07-15 15:12:30|18370|18358|18368.4|18356.4|18370|18358|18367.5|18355.5|18
1721056360000|2024-07-15 15:12:40|18368.7|18356.7|18365.9|18353.9|18368.7|18356.7|18365.9|18353.9|18
1721056370000|2024-07-15 15:12:50|18367.5|18355.5|18367.2|18355.2|18368.4|18356.4|18367.2|18355.2|3
1721056380000|2024-07-15 15:13:00|18366.2|18354.2|18365.9|18353.9|18367.2|18355.2|18365.9|18353.9|4
1721056390000|2024-07-15 15:13:10|18364|18352|18362.2|18350.2|18364|18352|18362.2|18350.2|3
1721056400000|2024-07-15 15:13:20|18360|18348|18358.7|18346.7|18360|18348|18358.7|18346.7|7
1721056420000|2024-07-15 15:13:40|18362.8|18350.8|18364.7|18352.7|18364.7|18352.7|18362.8|18350.8|5
1721056430000|2024-07-15 15:13:50|18365.9|18353.9|18367.2|18355.2|18367.2|18355.2|18365.9|18353.9|4
1721056440000|2024-07-15 15:14:00|18366.9|18354.9|18365|18353|18366.9|18354.9|18365|18353|1
1721056450000|2024-07-15 15:14:10|18364.7|18352.7|18364.7|18352.7|18364.7|18352.7|18364.7|18352.7|0
1721056460000|2024-07-15 15:14:20|18365.3|18353.3|18366.2|18354.2|18367.5|18355.5|18365.3|18353.3|1
1721056470000|2024-07-15 15:14:30|18368.1|18356.1|18367.2|18355.2|18369.7|18357.7|18365.3|18353.3|36
1721056480000|2024-07-15 15:14:40|18367.5|18355.5|18367.5|18355.5|18367.8|18355.8|18367.5|18355.5|0
1721056490000|2024-07-15 15:14:50|18366.5|18354.5|18365|18353|18366.5|18354.5|18364.7|18352.7|3
1721056500000|2024-07-15 15:15:00|18367.2|18355.2|18366.2|18354.2|18367.2|18355.2|18364.3|18352.3|3
1721056520000|2024-07-15 15:15:20|18367.2|18355.2|18366.2|18354.2|18367.2|18355.2|18366.2|18354.2|4
1721056530000|2024-07-15 15:15:30|18365.9|18353.9|18363.4|18351.4|18365.9|18353.9|18363.4|18351.4|2
1721056540000|2024-07-15 15:15:40|18362.5|18350.5|18362.5|18350.5|18362.5|18350.5|18362.5|18350.5|0
1721056550000|2024-07-15 15:15:50|18363.4|18351.4|18364.7|18352.7|18364.7|18352.7|18362.8|18350.8|4
1721056560000|2024-07-15 15:16:00|18365.9|18353.9|18366.6|18354.6|18366.9|18354.9|18365.6|18353.6|22
1721056570000|2024-07-15 15:16:10|18366.9|18354.9|18364.7|18352.7|18366.9|18354.9|18364.7|18352.7|1
1721056580000|2024-07-15 15:16:20|18366.6|18354.6|18364.4|18352.4|18366.6|18354.6|18364.4|18352.4|0
1721056590000|2024-07-15 15:16:30|18362.8|18350.8|18360.6|18348.6|18363.1|18351.1|18360.6|18348.6|6
1721056600000|2024-07-15 15:16:40|||||||||6
1721056610000|2024-07-15 15:16:50|18360.3|18348.3|18356.9|18344.9|18360.3|18348.3|18356.9|18344.9|3
1721056620000|2024-07-15 15:17:00|18355.6|18343.6|18354.1|18342.1|18355.6|18343.6|18353.1|18341.1|3
1721056630000|2024-07-15 15:17:10|18353.1|18341.1|18355.3|18343.3|18355.3|18343.3|18353.1|18341.1|3
1721056640000|2024-07-15 15:17:20|||||||||1
1721056650000|2024-07-15 15:17:30|||||||||4
1721056670000|2024-07-15 15:17:50|||||||||2
1721056680000|2024-07-15 15:18:00|18355.6|18343.6|18355.9|18343.9|18356.6|18344.6|18353.1|18341.1|9
1721056690000|2024-07-15 15:18:10|18355.6|18343.6|18356.6|18344.6|18356.6|18344.6|18355.3|18343.3|7
1721056700000|2024-07-15 15:18:20|18356.9|18344.9|18356.6|18344.6|18356.9|18344.9|18355.3|18343.3|2
1721056710000|2024-07-15 15:18:30|18356.3|18344.3|18355.3|18343.3|18356.3|18344.3|18354.1|18342.1|8
1721056720000|2024-07-15 15:18:40|18352.8|18340.8|18351.9|18339.9|18352.8|18340.8|18350.9|18338.9|12
1721056730000|2024-07-15 15:18:50|18352.8|18340.8|18356.6|18344.6|18356.6|18344.6|18352.8|18340.8|4
1721056740000|2024-07-15 15:19:00|18358.4|18346.4|18359.1|18347.1|18359.1|18347.1|18358.4|18346.4|2
1721056750000|2024-07-15 15:19:10|18356.9|18344.9|18356.9|18344.9|18356.9|18344.9|18356.9|18344.9|0
1721056760000|2024-07-15 15:19:20|18355|18343|18356.6|18344.6|18356.6|18344.6|18354.4|18342.4|3
1721056770000|2024-07-15 15:19:30|18355.6|18343.6|18356.6|18344.6|18356.6|18344.6|18355.6|18343.6|0
1721056780000|2024-07-15 15:19:40|18356.9|18344.9|18344.1|18332.1|18356.9|18344.9|18341.9|18329.9|12
1721056790000|2024-07-15 15:19:50|18343.1|18331.1|18342.8|18330.8|18344.1|18332.1|18342.8|18330.8|6
1721056800000|2024-07-15 15:20:00|18341.9|18329.9|18344.4|18332.4|18344.4|18332.4|18340.9|18328.9|15
1721056810000|2024-07-15 15:20:10|18343.4|18331.4|18344.1|18332.1|18344.1|18332.1|18343.1|18331.1|2
1721056820000|2024-07-15 15:20:20|18344.4|18332.4|18344.1|18332.1|18344.4|18332.4|18344.1|18332.1|4
1721056830000|2024-07-15 15:20:30|18344.4|18332.4|18344.4|18332.4|18344.4|18332.4|18344.4|18332.4|0
1721056840000|2024-07-15 15:20:40|18341.9|18329.9|18340.6|18328.6|18341.9|18329.9|18340.6|18328.6|5
1721056850000|2024-07-15 15:20:50|18341.6|18329.6|18342.8|18330.8|18342.8|18330.8|18341.6|18329.6|2
1721056860000|2024-07-15 15:21:00|18339|18327|18328.4|18316.4|18339|18327|18328.4|18316.4|16
1721056870000|2024-07-15 15:21:10|18328.1|18316.1|18325.3|18313.3|18329.3|18317.3|18322.8|18310.8|10
1721056880000|2024-07-15 15:21:20|18326.8|18314.8|18330.6|18318.6|18330.9|18318.9|18326.8|18314.8|27
1721056890000|2024-07-15 15:21:30|18333.4|18321.4|18333.4|18321.4|18333.4|18321.4|18333.4|18321.4|9
1721056900000|2024-07-15 15:21:40|18334|18322|18338.4|18326.4|18338.4|18326.4|18334|18322|17
1721056910000|2024-07-15 15:21:50|18339.3|18327.3|18339|18327|18339.3|18327.3|18336.2|18324.2|27
1721056920000|2024-07-15 15:22:00|18337.8|18325.8|18338.7|18326.7|18339|18327|18337.8|18325.8|5
1721056930000|2024-07-15 15:22:10|18337.8|18325.8|18335.3|18323.3|18337.8|18325.8|18335.3|18323.3|4
1721056940000|2024-07-15 15:22:20|18335|18323|18337.8|18325.8|18337.8|18325.8|18335|18323|13
1721056950000|2024-07-15 15:22:30|18338.7|18326.7|18338.4|18326.4|18338.7|18326.7|18338.4|18326.4|3
1721056960000|2024-07-15 15:22:40|18336.5|18324.5|18336.5|18324.5|18336.5|18324.5|18336.5|18324.5|1
1721056970000|2024-07-15 15:22:50|18335.3|18323.3|18335.3|18323.3|18335.3|18323.3|18335.3|18323.3|8
1721056980000|2024-07-15 15:23:00|18334.3|18322.3|18334|18322|18335.3|18323.3|18334|18322|0
1721056990000|2024-07-15 15:23:10|18334.6|18322.6|18339|18327|18339|18327|18334.6|18322.6|56
1721057000000|2024-07-15 15:23:20|18339.6|18327.6|18339.3|18327.3|18339.6|18327.6|18338.4|18326.4|15
1721057010000|2024-07-15 15:23:30|18339.6|18327.6|18339.6|18327.6|18339.6|18327.6|18339.6|18327.6|2
1721057030000|2024-07-15 15:23:50|18338.4|18326.4|18338.4|18326.4|18338.4|18326.4|18338.4|18326.4|4
1721057040000|2024-07-15 15:24:00|18338.7|18326.7|18338.4|18326.4|18339.6|18327.6|18338.4|18326.4|1
1721057060000|2024-07-15 15:24:20|18339.3|18327.3|18339.6|18327.6|18339.6|18327.6|18339.3|18327.3|0
1721057070000|2024-07-15 15:24:30|||||||||3
1721057080000|2024-07-15 15:24:40|||||||||2
1721057090000|2024-07-15 15:24:50|18346.8|18334.8|18348.4|18336.4|18348.4|18336.4|18345.2|18333.2|10
1721057100000|2024-07-15 15:25:00|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|18348.4|18336.4|2
1721057110000|2024-07-15 15:25:10|18349.6|18337.6|18348.4|18336.4|18350.9|18338.9|18345.9|18333.9|9
1721057120000|2024-07-15 15:25:20|18350.6|18338.6|18348.4|18336.4|18350.6|18338.6|18348.4|18336.4|2
1721057130000|2024-07-15 15:25:30|18346.8|18334.8|18345.9|18333.9|18346.8|18334.8|18345.9|18333.9|1
1721057140000|2024-07-15 15:25:40|18346.8|18334.8|18345.9|18333.9|18348.1|18336.1|18345.9|18333.9|2
1721057150000|2024-07-15 15:25:50|18345.6|18333.6|18345.3|18333.3|18345.6|18333.6|18343.4|18331.4|30
1721057160000|2024-07-15 15:26:00|18343.7|18331.7|18342.8|18330.8|18344|18332|18342.8|18330.8|7
1721057170000|2024-07-15 15:26:10|18342.5|18330.5|18338.7|18326.7|18342.5|18330.5|18338.7|18326.7|2
1721057180000|2024-07-15 15:26:20|||||||||1
1721057190000|2024-07-15 15:26:30|18337.8|18325.8|18341.2|18329.2|18341.2|18329.2|18337.8|18325.8|5
1721057200000|2024-07-15 15:26:40|18340|18328|18339|18327|18341.2|18329.2|18339|18327|1
1721057210000|2024-07-15 15:26:50|18340.3|18328.3|18340.3|18328.3|18340.3|18328.3|18340.3|18328.3|1
1721057220000|2024-07-15 15:27:00|||||||||1
1721057230000|2024-07-15 15:27:10|18342.2|18330.2|18340.3|18328.3|18342.5|18330.5|18340.3|18328.3|21
1721057240000|2024-07-15 15:27:20|18339.4|18327.4|18339.4|18327.4|18339.4|18327.4|18337.8|18325.8|2
1721057250000|2024-07-15 15:27:30|18339.7|18327.7|18340.3|18328.3|18340.3|18328.3|18339.7|18327.7|45
1721057260000|2024-07-15 15:27:40|18341.5|18329.5|18341.5|18329.5|18341.5|18329.5|18341.5|18329.5|0
1721057280000|2024-07-15 15:28:00|18341.2|18329.2|18341.5|18329.5|18341.5|18329.5|18341.2|18329.2|3
1721057290000|2024-07-15 15:28:10|18343.4|18331.4|18342.2|18330.2|18343.4|18331.4|18342.2|18330.2|20
1721057300000|2024-07-15 15:28:20|||||||||1
1721057320000|2024-07-15 15:28:40|18345.9|18333.9|18345.6|18333.6|18345.9|18333.9|18344.7|18332.7|3
1721057330000|2024-07-15 15:28:50|18345.3|18333.3|18343.4|18331.4|18345.3|18333.3|18343.4|18331.4|0
1721057340000|2024-07-15 15:29:00|18344.7|18332.7|18341.2|18329.2|18344.7|18332.7|18340.9|18328.9|8
1721057350000|2024-07-15 15:29:10|18340.3|18328.3|18340.3|18328.3|18340.3|18328.3|18340.3|18328.3|2
1721057360000|2024-07-15 15:29:20|18339|18327|18341.2|18329.2|18341.5|18329.5|18339|18327|9
1721057370000|2024-07-15 15:29:30|18343.4|18331.4|18342.2|18330.2|18343.4|18331.4|18342.2|18330.2|1
1721057380000|2024-07-15 15:29:40|18340.9|18328.9|18340.9|18328.9|18340.9|18328.9|18340.9|18328.9|0
1721057390000|2024-07-15 15:29:50|18341.2|18329.2|18341.2|18329.2|18342.2|18330.2|18340.9|18328.9|10
1721057400000|2024-07-15 15:30:00|18340.9|18328.9|18340.9|18328.9|18340.9|18328.9|18340.9|18328.9|3
1721057410000|2024-07-15 15:30:10|18338.7|18326.7|18341.2|18329.2|18342.2|18330.2|18338.4|18326.4|13
1721057420000|2024-07-15 15:30:20|18340.3|18328.3|18340.3|18328.3|18340.3|18328.3|18340.3|18328.3|0
1721057430000|2024-07-15 15:30:30|18342.2|18330.2|18343.4|18331.4|18343.4|18331.4|18341.2|18329.2|3
1721057440000|2024-07-15 15:30:40|18342.5|18330.5|18337.8|18325.8|18342.5|18330.5|18337.8|18325.8|11
1721057450000|2024-07-15 15:30:50|18338.7|18326.7|18337.5|18325.5|18338.7|18326.7|18337.5|18325.5|1
1721057460000|2024-07-15 15:31:00|18337.2|18325.2|18337.2|18325.2|18337.2|18325.2|18337.2|18325.2|3
1721057470000|2024-07-15 15:31:10|18337.5|18325.5|18338.1|18326.1|18338.4|18326.4|18337.5|18325.5|7
1721057480000|2024-07-15 15:31:20|18339|18327|18342.2|18330.2|18343.1|18331.1|18339|18327|12
1721057490000|2024-07-15 15:31:30|||||||||1
1721057500000|2024-07-15 15:31:40|18343.1|18331.1|18343.4|18331.4|18343.4|18331.4|18342.5|18330.5|3
1721057510000|2024-07-15 15:31:50|18345.6|18333.6|18345.6|18333.6|18345.6|18333.6|18344.7|18332.7|2
1721057520000|2024-07-15 15:32:00|18344.7|18332.7|18344.7|18332.7|18344.7|18332.7|18344.7|18332.7|0
1721057540000|2024-07-15 15:32:20|18343.7|18331.7|18343.4|18331.4|18343.7|18331.7|18343.4|18331.4|1
1721057550000|2024-07-15 15:32:30|18345.6|18333.6|18343.4|18331.4|18345.9|18333.9|18343.4|18331.4|5
1721057560000|2024-07-15 15:32:40|18342.2|18330.2|18340.9|18328.9|18342.2|18330.2|18340.6|18328.6|2
1721057570000|2024-07-15 15:32:50|18341.9|18329.9|18340.9|18328.9|18341.9|18329.9|18340.9|18328.9|1
1721057580000|2024-07-15 15:33:00|18341.9|18329.9|18343.1|18331.1|18343.4|18331.4|18341.9|18329.9|2
1721057590000|2024-07-15 15:33:10|18342.2|18330.2|18342.2|18330.2|18342.2|18330.2|18341.9|18329.9|0
1721057610000|2024-07-15 15:33:30|||||||||1
1721057620000|2024-07-15 15:33:40|18343.4|18331.4|18340.9|18328.9|18343.4|18331.4|18340.9|18328.9|9
1721057630000|2024-07-15 15:33:50|18343.4|18331.4|18343.4|18331.4|18343.4|18331.4|18343.4|18331.4|2
1721057640000|2024-07-15 15:34:00|18344.7|18332.7|18345.9|18333.9|18345.9|18333.9|18344.7|18332.7|3
1721057670000|2024-07-15 15:34:30|18344.1|18332.1|18345.6|18333.6|18345.6|18333.6|18343.1|18331.1|4
1721057680000|2024-07-15 15:34:40|18345.9|18333.9|18345.6|18333.6|18345.9|18333.9|18345.6|18333.6|4
1721057700000|2024-07-15 15:35:00|||||||||1
1721057720000|2024-07-15 15:35:20|||||||||2
1721057730000|2024-07-15 15:35:30|||||||||5
1721057740000|2024-07-15 15:35:40|18345.9|18333.9|18348.1|18336.1|18349.4|18337.4|18345.9|18333.9|6
1721057750000|2024-07-15 15:35:50|18348.4|18336.4|18348.4|18336.4|18349.4|18337.4|18348.4|18336.4|1
1721057760000|2024-07-15 15:36:00|18348.1|18336.1|18347.8|18335.8|18348.1|18336.1|18346.6|18334.6|13
1721057770000|2024-07-15 15:36:10|18348.4|18336.4|18348.8|18336.8|18348.8|18336.8|18348.4|18336.4|8
1721057780000|2024-07-15 15:36:20|18350.9|18338.9|18349.1|18337.1|18350.9|18338.9|18349.1|18337.1|2
1721057790000|2024-07-15 15:36:30|18350.9|18338.9|18352.5|18340.5|18352.5|18340.5|18350.9|18338.9|2
1721057800000|2024-07-15 15:36:40|18353.4|18341.4|18353.8|18341.8|18354.4|18342.4|18353.4|18341.4|2
1721057810000|2024-07-15 15:36:50|18354.1|18342.1|18353.8|18341.8|18355.3|18343.3|18353.8|18341.8|3
1721057820000|2024-07-15 15:37:00|18354.7|18342.7|18354.7|18342.7|18354.7|18342.7|18354.7|18342.7|1
1721057830000|2024-07-15 15:37:10|18353.8|18341.8|18352.2|18340.2|18353.8|18341.8|18351.3|18339.3|8
1721057840000|2024-07-15 15:37:20|18352.5|18340.5|18352.5|18340.5|18352.5|18340.5|18352.2|18340.2|0
1721057850000|2024-07-15 15:37:30|18352.2|18340.2|18354.7|18342.7|18354.7|18342.7|18352.2|18340.2|0
1721057860000|2024-07-15 15:37:40|18353.8|18341.8|18354.7|18342.7|18355|18343|18353.8|18341.8|1
1721057870000|2024-07-15 15:37:50|18355|18343|18354.7|18342.7|18355|18343|18354.7|18342.7|10
1721057880000|2024-07-15 15:38:00|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|0
1721057900000|2024-07-15 15:38:20|18356.3|18344.3|18357.2|18345.2|18357.5|18345.5|18356.3|18344.3|3
1721057910000|2024-07-15 15:38:30|18356.3|18344.3|18356|18344|18356.3|18344.3|18356|18344|2
1721057920000|2024-07-15 15:38:40|18356.3|18344.3|18356.3|18344.3|18356.3|18344.3|18356.3|18344.3|0
1721057930000|2024-07-15 15:38:50|18357.8|18345.8|18357.8|18345.8|18357.8|18345.8|18357.8|18345.8|21
1721057940000|2024-07-15 15:39:00|18358.8|18346.8|18358.8|18346.8|18358.8|18346.8|18358.8|18346.8|1
1721057950000|2024-07-15 15:39:10|18357.8|18345.8|18358.4|18346.4|18358.4|18346.4|18356.9|18344.9|17
1721057960000|2024-07-15 15:39:20|18357.5|18345.5|18357.5|18345.5|18357.5|18345.5|18357.5|18345.5|13
1721057980000|2024-07-15 15:39:40|18357.8|18345.8|18358.1|18346.1|18358.1|18346.1|18357.8|18345.8|9
1721057990000|2024-07-15 15:39:50|18357.8|18345.8|18358.1|18346.1|18358.1|18346.1|18357.8|18345.8|0
1721058000000|2024-07-15 15:40:00|18357.5|18345.5|18357.8|18345.8|18357.8|18345.8|18357.5|18345.5|3
1721058010000|2024-07-15 15:40:10|18358.1|18346.1|18360.3|18348.3|18360.3|18348.3|18358.1|18346.1|1
1721058020000|2024-07-15 15:40:20|18360.9|18348.9|18360.9|18348.9|18361.2|18349.2|18360.6|18348.6|22
1721058030000|2024-07-15 15:40:30|18360.6|18348.6|18359.3|18347.3|18360.6|18348.6|18359|18347|8
1721058040000|2024-07-15 15:40:40|18360.3|18348.3|18360.3|18348.3|18360.3|18348.3|18360.3|18348.3|0
1721058050000|2024-07-15 15:40:50|18363.1|18351.1|18364|18352|18364|18352|18363.1|18351.1|3
1721058060000|2024-07-15 15:41:00|18362.8|18350.8|18365.3|18353.3|18365.3|18353.3|18362.8|18350.8|0
1721058070000|2024-07-15 15:41:10|18366.2|18354.2|18366.5|18354.5|18366.5|18354.5|18366.2|18354.2|2
1721058080000|2024-07-15 15:41:20|18366.8|18354.8|18366.8|18354.8|18366.8|18354.8|18364.9|18352.9|3
1721058090000|2024-07-15 15:41:30|18365.9|18353.9|18365.9|18353.9|18365.9|18353.9|18365.9|18353.9|5
1721058100000|2024-07-15 15:41:40|18366.8|18354.8|18365.9|18353.9|18367.8|18355.8|18365.9|18353.9|1
1721058110000|2024-07-15 15:41:50|18366.5|18354.5|18365.3|18353.3|18366.5|18354.5|18365.3|18353.3|5
1721058120000|2024-07-15 15:42:00|18365.6|18353.6|18365.3|18353.3|18365.6|18353.6|18365.3|18353.3|1
1721058140000|2024-07-15 15:42:20|18365.6|18353.6|18366.8|18354.8|18366.8|18354.8|18365.3|18353.3|2
1721058150000|2024-07-15 15:42:30|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|2
1721058160000|2024-07-15 15:42:40|18365.6|18353.6|18370.3|18358.3|18370.3|18358.3|18365.6|18353.6|5
1721058170000|2024-07-15 15:42:50|||||||||1
1721058180000|2024-07-15 15:43:00|||||||||2
1721058190000|2024-07-15 15:43:10|18369.7|18357.7|18370.3|18358.3|18370.3|18358.3|18367.8|18355.8|24
1721058200000|2024-07-15 15:43:20|18371.8|18359.8|18378.4|18366.4|18378.4|18366.4|18371.8|18359.8|42
1721058210000|2024-07-15 15:43:30|18377.5|18365.5|18378.7|18366.7|18378.7|18366.7|18377.5|18365.5|10
1721058220000|2024-07-15 15:43:40|18376.5|18364.5|18376.2|18364.2|18376.5|18364.5|18376.2|18364.2|15
1721058230000|2024-07-15 15:43:50|18377.2|18365.2|18376.5|18364.5|18377.2|18365.2|18376.5|18364.5|19
1721058240000|2024-07-15 15:44:00|18375.3|18363.3|18376.5|18364.5|18376.5|18364.5|18375.3|18363.3|0
1721058250000|2024-07-15 15:44:10|18375.6|18363.6|18376.2|18364.2|18376.2|18364.2|18373.7|18361.7|24
1721058260000|2024-07-15 15:44:20|18375.3|18363.3|18378.7|18366.7|18378.7|18366.7|18375.3|18363.3|2
1721058270000|2024-07-15 15:44:30|18376.2|18364.2|18371.2|18359.2|18376.2|18364.2|18371.2|18359.2|11
1721058290000|2024-07-15 15:44:50|18374.7|18362.7|18375.9|18363.9|18375.9|18363.9|18374.7|18362.7|3
1721058310000|2024-07-15 15:45:10|18375|18363|18375|18363|18375|18363|18375|18363|0
1721058320000|2024-07-15 15:45:20|18377.2|18365.2|18376.2|18364.2|18377.2|18365.2|18376.2|18364.2|0
1721058330000|2024-07-15 15:45:30|18376.5|18364.5|18376.2|18364.2|18376.5|18364.5|18375.3|18363.3|7
1721058340000|2024-07-15 15:45:40|18375.9|18363.9|18375.9|18363.9|18375.9|18363.9|18375.9|18363.9|1
1721058350000|2024-07-15 15:45:50|18374.4|18362.4|18375.6|18363.6|18375.6|18363.6|18374.4|18362.4|118
1721058360000|2024-07-15 15:46:00|18379.1|18367.1|18379.1|18367.1|18379.1|18367.1|18379.1|18367.1|5
1721058370000|2024-07-15 15:46:10|18379.4|18367.4|18379.4|18367.4|18379.4|18367.4|18379.1|18367.1|1
1721058400000|2024-07-15 15:46:40|18378.8|18366.8|18373.5|18361.5|18378.8|18366.8|18373.5|18361.5|18
1721058410000|2024-07-15 15:46:50|18372.5|18360.5|18370|18358|18372.5|18360.5|18369.1|18357.1|5
1721058420000|2024-07-15 15:47:00|18369.1|18357.1|18365|18353|18369.1|18357.1|18365|18353|12
1721058430000|2024-07-15 15:47:10|18365.3|18353.3|18357.8|18345.8|18365.3|18353.3|18356.2|18344.2|27
1721058440000|2024-07-15 15:47:20|18358.1|18346.1|18359.7|18347.7|18359.7|18347.7|18358.1|18346.1|5
1721058450000|2024-07-15 15:47:30|18360.3|18348.3|18360.3|18348.3|18361.3|18349.3|18360.3|18348.3|1
1721058460000|2024-07-15 15:47:40|18361.3|18349.3|18361.6|18349.6|18361.6|18349.6|18361.3|18349.3|1
1721058470000|2024-07-15 15:47:50|||||||||2
1721058480000|2024-07-15 15:48:00|18361.9|18349.9|18355.9|18343.9|18361.9|18349.9|18355.9|18343.9|18
1721058490000|2024-07-15 15:48:10|18356.9|18344.9|18356.5|18344.5|18356.9|18344.9|18356.2|18344.2|2
1721058500000|2024-07-15 15:48:20|18358.4|18346.4|18358.7|18346.7|18359|18347|18358.4|18346.4|0
1721058510000|2024-07-15 15:48:30|18359.7|18347.7|18361.5|18349.5|18362.5|18350.5|18359.7|18347.7|0
1721058520000|2024-07-15 15:48:40|18362.5|18350.5|18365.6|18353.6|18365.9|18353.9|18362.5|18350.5|6
1721058530000|2024-07-15 15:48:50|18365.9|18353.9|18366.9|18354.9|18366.9|18354.9|18365.9|18353.9|0
1721058540000|2024-07-15 15:49:00|18367.2|18355.2|18368.4|18356.4|18369.4|18357.4|18367.2|18355.2|1
1721058550000|2024-07-15 15:49:10|18369.4|18357.4|18369.4|18357.4|18369.7|18357.7|18369.4|18357.4|6
1721058570000|2024-07-15 15:49:30|18370.9|18358.9|18370.9|18358.9|18370.9|18358.9|18370.9|18358.9|1
1721058580000|2024-07-15 15:49:40|18370.3|18358.3|18370.6|18358.6|18370.6|18358.6|18369.4|18357.4|7
1721058590000|2024-07-15 15:49:50|18369.7|18357.7|18369.1|18357.1|18370.3|18358.3|18369.1|18357.1|1
1721058600000|2024-07-15 15:50:00|18367.2|18355.2|18369.4|18357.4|18370.3|18358.3|18367.2|18355.2|1
1721058610000|2024-07-15 15:50:10|||||||||3
1721058620000|2024-07-15 15:50:20|18369.1|18357.1|18369.4|18357.4|18369.4|18357.4|18369.1|18357.1|7
1721058630000|2024-07-15 15:50:30|||||||||1
1721058640000|2024-07-15 15:50:40|18371.9|18359.9|18370.9|18358.9|18371.9|18359.9|18370.9|18358.9|1
1721058650000|2024-07-15 15:50:50|18370.6|18358.6|18369.4|18357.4|18370.6|18358.6|18366.9|18354.9|19
1721058660000|2024-07-15 15:51:00|18369.7|18357.7|18373.4|18361.4|18373.4|18361.4|18369.7|18357.7|7
1721058670000|2024-07-15 15:51:10|18370.9|18358.9|18369.1|18357.1|18370.9|18358.9|18369.1|18357.1|12
1721058680000|2024-07-15 15:51:20|18366.9|18354.9|18360.6|18348.6|18369.1|18357.1|18360.6|18348.6|12
1721058690000|2024-07-15 15:51:30|18360.9|18348.9|18362.8|18350.8|18364.1|18352.1|18360.9|18348.9|5
1721058700000|2024-07-15 15:51:40|18363.1|18351.1|18365.6|18353.6|18365.6|18353.6|18363.1|18351.1|1
1721058720000|2024-07-15 15:52:00|||||||||7
1721058730000|2024-07-15 15:52:10|18365.3|18353.3|18365.3|18353.3|18365.3|18353.3|18364.4|18352.4|1
1721058740000|2024-07-15 15:52:20|18365.6|18353.6|18363.1|18351.1|18365.6|18353.6|18363.1|18351.1|2
1721058750000|2024-07-15 15:52:30|18364.4|18352.4|18364.1|18352.1|18364.4|18352.4|18364.1|18352.1|3
1721058760000|2024-07-15 15:52:40|18363.8|18351.8|18352.8|18340.8|18364.1|18352.1|18352.8|18340.8|26
1721058770000|2024-07-15 15:52:50|18351.9|18339.9|18352.8|18340.8|18352.8|18340.8|18351.9|18339.9|7
1721058780000|2024-07-15 15:53:00|18353.1|18341.1|18353.1|18341.1|18354.4|18342.4|18353.1|18341.1|1
1721058790000|2024-07-15 15:53:10|18353.4|18341.4|18355.9|18343.9|18355.9|18343.9|18353.4|18341.4|2
1721058800000|2024-07-15 15:53:20|18357.8|18345.8|18355.9|18343.9|18357.8|18345.8|18355.9|18343.9|5
1721058810000|2024-07-15 15:53:30|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|3
1721058830000|2024-07-15 15:53:50|||||||||1
1721058840000|2024-07-15 15:54:00|18355.9|18343.9|18355.6|18343.6|18355.9|18343.9|18355.6|18343.6|2
1721058850000|2024-07-15 15:54:10|18355.9|18343.9|18355.9|18343.9|18356.9|18344.9|18355.9|18343.9|3
1721058860000|2024-07-15 15:54:20|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|5
1721058870000|2024-07-15 15:54:30|18353.4|18341.4|18353.4|18341.4|18354.4|18342.4|18353.1|18341.1|14
1721058880000|2024-07-15 15:54:40|18355.3|18343.3|18356.6|18344.6|18356.9|18344.9|18355.3|18343.3|1
1721058890000|2024-07-15 15:54:50|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|1
1721058900000|2024-07-15 15:55:00|18355.9|18343.9|18357.8|18345.8|18360|18348|18355.6|18343.6|7
1721058910000|2024-07-15 15:55:10|18359.7|18347.7|18357.2|18345.2|18359.7|18347.7|18357.2|18345.2|0
1721058920000|2024-07-15 15:55:20|18356.3|18344.3|18357.5|18345.5|18357.5|18345.5|18355.3|18343.3|1
1721058930000|2024-07-15 15:55:30|18357.2|18345.2|18360|18348|18360|18348|18357.2|18345.2|2
1721058940000|2024-07-15 15:55:40|18359.4|18347.4|18360.3|18348.3|18360.3|18348.3|18358.8|18346.8|16
1721058950000|2024-07-15 15:55:50|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|0
1721058970000|2024-07-15 15:56:10|18363.8|18351.8|18361.3|18349.3|18363.8|18351.8|18361.3|18349.3|2
1721058980000|2024-07-15 15:56:20|18361|18349|18362.8|18350.8|18362.8|18350.8|18361|18349|9
1721058990000|2024-07-15 15:56:30|18363.8|18351.8|18363.8|18351.8|18364.7|18352.7|18362.8|18350.8|5
1721059010000|2024-07-15 15:56:50|18363.5|18351.5|18361.3|18349.3|18363.5|18351.5|18360.3|18348.3|3
1721059020000|2024-07-15 15:57:00|18361.6|18349.6|18361.6|18349.6|18361.6|18349.6|18361.6|18349.6|1
1721059030000|2024-07-15 15:57:10|18362.5|18350.5|18365|18353|18365|18353|18362.5|18350.5|3
1721059050000|2024-07-15 15:57:30|||||||||1
1721059060000|2024-07-15 15:57:40|18367.2|18355.2|18367.2|18355.2|18367.2|18355.2|18366.3|18354.3|6
1721059070000|2024-07-15 15:57:50|18367.5|18355.5|18364.1|18352.1|18367.5|18355.5|18364.1|18352.1|1
1721059080000|2024-07-15 15:58:00|18365|18353|18365|18353|18365|18353|18365|18353|2
1721059090000|2024-07-15 15:58:10|18364.1|18352.1|18362.8|18350.8|18364.1|18352.1|18362.8|18350.8|2
1721059100000|2024-07-15 15:58:20|18364.7|18352.7|18363.5|18351.5|18364.7|18352.7|18360.6|18348.6|0
1721059110000|2024-07-15 15:58:30|18362.2|18350.2|18362.2|18350.2|18362.2|18350.2|18362.2|18350.2|3
1721059120000|2024-07-15 15:58:40|18366.3|18354.3|18367.2|18355.2|18367.2|18355.2|18366.3|18354.3|15
1721059130000|2024-07-15 15:58:50|18367.5|18355.5|18368.5|18356.5|18368.5|18356.5|18367.5|18355.5|3
1721059140000|2024-07-15 15:59:00|18368.8|18356.8|18368.2|18356.2|18369.1|18357.1|18368.2|18356.2|2
1721059150000|2024-07-15 15:59:10|18369.1|18357.1|18368.8|18356.8|18371.3|18359.3|18368.8|18356.8|74
1721059160000|2024-07-15 15:59:20|||||||||1
1721059170000|2024-07-15 15:59:30|18368.5|18356.5|18360.3|18348.3|18368.5|18356.5|18360.3|18348.3|8
1721059190000|2024-07-15 15:59:50|18360.7|18348.7|18361|18349|18361|18349|18360.7|18348.7|13
1721059200000|2024-07-15 16:00:00|18363.5|18351.5|18363.5|18351.5|18364.4|18352.4|18363.2|18351.2|1
1721059210000|2024-07-15 16:00:10|18363.8|18351.8|18363.2|18351.2|18363.8|18351.8|18362.8|18350.8|5
1721059220000|2024-07-15 16:00:20|18362.8|18350.8|18361|18349|18362.8|18350.8|18359.4|18347.4|1
1721059230000|2024-07-15 16:00:30|18360.3|18348.3|18358.8|18346.8|18363.2|18351.2|18358.8|18346.8|23
1721059240000|2024-07-15 16:00:40|18359.7|18347.7|18362.5|18350.5|18362.5|18350.5|18359.7|18347.7|0
1721059250000|2024-07-15 16:00:50|18362.2|18350.2|18358.5|18346.5|18362.2|18350.2|18358.5|18346.5|0
1721059260000|2024-07-15 16:01:00|18358.8|18346.8|18358.8|18346.8|18358.8|18346.8|18358.8|18346.8|0
1721059270000|2024-07-15 16:01:10|18358.5|18346.5|18358.8|18346.8|18358.8|18346.8|18358.5|18346.5|1
1721059290000|2024-07-15 16:01:30|18360.4|18348.4|18360.4|18348.4|18360.4|18348.4|18359.7|18347.7|2
1721059310000|2024-07-15 16:01:50|18360|18348|18360.4|18348.4|18360.4|18348.4|18360|18348|0
1721059320000|2024-07-15 16:02:00|18362.2|18350.2|18362.2|18350.2|18362.2|18350.2|18362.2|18350.2|1
1721059330000|2024-07-15 16:02:10|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|0
1721059370000|2024-07-15 16:02:50|18362.6|18350.6|18361|18349|18362.6|18350.6|18360.1|18348.1|3
1721059380000|2024-07-15 16:03:00|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|18360.1|18348.1|2
1721059390000|2024-07-15 16:03:10|18360.4|18348.4|18357.6|18345.6|18361.3|18349.3|18357.6|18345.6|5
1721059400000|2024-07-15 16:03:20|||||||||1
1721059410000|2024-07-15 16:03:30|18356.3|18344.3|18357.2|18345.2|18357.2|18345.2|18356.3|18344.3|3
1721059420000|2024-07-15 16:03:40|18356|18344|18356|18344|18356|18344|18356|18344|2
1721059430000|2024-07-15 16:03:50|18355.1|18343.1|18355.1|18343.1|18356.3|18344.3|18352.9|18340.9|6
1721059440000|2024-07-15 16:04:00|18356|18344|18357.2|18345.2|18357.2|18345.2|18356|18344|2
1721059460000|2024-07-15 16:04:20|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|0
1721059470000|2024-07-15 16:04:30|18356.3|18344.3|18356.3|18344.3|18356.3|18344.3|18356.3|18344.3|0
1721059480000|2024-07-15 16:04:40|18357.9|18345.9|18358.8|18346.8|18358.8|18346.8|18357.6|18345.6|4
1721059490000|2024-07-15 16:04:50|18357.9|18345.9|18357.9|18345.9|18357.9|18345.9|18356.6|18344.6|7
1721059500000|2024-07-15 16:05:00|18357.6|18345.6|18357.6|18345.6|18357.6|18345.6|18356.6|18344.6|3
1721059510000|2024-07-15 16:05:10|18355.4|18343.4|18356.3|18344.3|18356.3|18344.3|18355.4|18343.4|2
1721059520000|2024-07-15 16:05:20|18355.4|18343.4|18355.4|18343.4|18356.3|18344.3|18355.4|18343.4|1
1721059540000|2024-07-15 16:05:40|18356.3|18344.3|18355.4|18343.4|18356.3|18344.3|18355.4|18343.4|0
1721059550000|2024-07-15 16:05:50|18356.3|18344.3|18355.4|18343.4|18356.3|18344.3|18355.4|18343.4|0
1721059560000|2024-07-15 16:06:00|||||||||1
1721059570000|2024-07-15 16:06:10|18356.3|18344.3|18356.3|18344.3|18357.3|18345.3|18355.4|18343.4|3
1721059580000|2024-07-15 16:06:20|||||||||1
1721059590000|2024-07-15 16:06:30|18355.4|18343.4|18356.3|18344.3|18357.3|18345.3|18355.4|18343.4|1
1721059600000|2024-07-15 16:06:40|18357.3|18345.3|18357.6|18345.6|18358.5|18346.5|18357.3|18345.3|0
1721059610000|2024-07-15 16:06:50|18358.5|18346.5|18357.6|18345.6|18358.5|18346.5|18357.6|18345.6|1
1721059620000|2024-07-15 16:07:00|18358.5|18346.5|18357|18345|18358.5|18346.5|18357|18345|19
1721059630000|2024-07-15 16:07:10|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|3
1721059640000|2024-07-15 16:07:20|18357|18345|18357|18345|18357|18345|18357|18345|0
1721059650000|2024-07-15 16:07:30|18357.9|18345.9|18361.3|18349.3|18361.3|18349.3|18357.9|18345.9|16
1721059660000|2024-07-15 16:07:40|18361.6|18349.6|18361.3|18349.3|18361.6|18349.6|18360.4|18348.4|2
1721059680000|2024-07-15 16:08:00|18361.6|18349.6|18364.8|18352.8|18366|18354|18361.6|18349.6|9
1721059690000|2024-07-15 16:08:10|18366.3|18354.3|18367.6|18355.6|18368.5|18356.5|18365.4|18353.4|1
1721059700000|2024-07-15 16:08:20|18367.9|18355.9|18368.8|18356.8|18368.8|18356.8|18367.9|18355.9|3
1721059710000|2024-07-15 16:08:30|18369.1|18357.1|18368.2|18356.2|18369.1|18357.1|18367.9|18355.9|9
1721059720000|2024-07-15 16:08:40|18370.7|18358.7|18368.5|18356.5|18370.7|18358.7|18368.5|18356.5|10
1721059730000|2024-07-15 16:08:50|18368.2|18356.2|18368.5|18356.5|18369.1|18357.1|18368.2|18356.2|2
1721059740000|2024-07-15 16:09:00|18368.2|18356.2|18369.4|18357.4|18369.4|18357.4|18366.9|18354.9|2
1721059750000|2024-07-15 16:09:10|18370.4|18358.4|18368.2|18356.2|18370.4|18358.4|18368.2|18356.2|0
1721059760000|2024-07-15 16:09:20|18366.9|18354.9|18369.1|18357.1|18369.1|18357.1|18366.9|18354.9|1
1721059770000|2024-07-15 16:09:30|18366.9|18354.9|18367.9|18355.9|18367.9|18355.9|18366.9|18354.9|2
1721059780000|2024-07-15 16:09:40|18366.9|18354.9|18364.1|18352.1|18366.9|18354.9|18364.1|18352.1|1
1721059790000|2024-07-15 16:09:50|18364.4|18352.4|18361.6|18349.6|18364.4|18352.4|18361.6|18349.6|5
1721059810000|2024-07-15 16:10:10|18361.3|18349.3|18361.6|18349.6|18361.6|18349.6|18361.3|18349.3|0
1721059820000|2024-07-15 16:10:20|18361.3|18349.3|18364.7|18352.7|18364.7|18352.7|18361.3|18349.3|1
1721059830000|2024-07-15 16:10:30|18363.8|18351.8|18363.8|18351.8|18364.1|18352.1|18363.8|18351.8|0
1721059840000|2024-07-15 16:10:40|18365|18353|18368.5|18356.5|18368.5|18356.5|18365|18353|2
1721059850000|2024-07-15 16:10:50|18368.2|18356.2|18368.5|18356.5|18368.5|18356.5|18368.2|18356.2|3
1721059870000|2024-07-15 16:11:10|18369.4|18357.4|18369.4|18357.4|18369.4|18357.4|18369.4|18357.4|1
1721059880000|2024-07-15 16:11:20|18368.5|18356.5|18368.2|18356.2|18368.5|18356.5|18368.2|18356.2|0
1721059890000|2024-07-15 16:11:30|18367.2|18355.2|18359.1|18347.1|18367.2|18355.2|18359.1|18347.1|18
1721059900000|2024-07-15 16:11:40|||||||||1
1721059910000|2024-07-15 16:11:50|18360|18348|18362.2|18350.2|18362.2|18350.2|18360|18348|2
1721059920000|2024-07-15 16:12:00|18361.6|18349.6|18361.3|18349.3|18361.6|18349.6|18360.3|18348.3|21
1721059930000|2024-07-15 16:12:10|18361.6|18349.6|18364.1|18352.1|18364.1|18352.1|18361.6|18349.6|5
1721059940000|2024-07-15 16:12:20|18363.8|18351.8|18363.8|18351.8|18363.8|18351.8|18363.8|18351.8|0
1721059950000|2024-07-15 16:12:30|18362.8|18350.8|18362.8|18350.8|18364.1|18352.1|18362.5|18350.5|9
1721059960000|2024-07-15 16:12:40|18362.5|18350.5|18361.3|18349.3|18362.5|18350.5|18361.3|18349.3|3
1721059970000|2024-07-15 16:12:50|18362.5|18350.5|18364.7|18352.7|18364.7|18352.7|18362.5|18350.5|13
1721059990000|2024-07-15 16:13:10|18363.2|18351.2|18363.2|18351.2|18363.2|18351.2|18363.2|18351.2|6
1721060000000|2024-07-15 16:13:20|18364.4|18352.4|18366.3|18354.3|18366.6|18354.6|18364.4|18352.4|18
1721060010000|2024-07-15 16:13:30|18365.4|18353.4|18368.2|18356.2|18368.2|18356.2|18365.4|18353.4|17
1721060020000|2024-07-15 16:13:40|18366|18354|18366.9|18354.9|18366.9|18354.9|18365.7|18353.7|3
1721060030000|2024-07-15 16:13:50|18365|18353|18366|18354|18366|18354|18365|18353|1
1721060050000|2024-07-15 16:14:10|18365.7|18353.7|18367.9|18355.9|18367.9|18355.9|18365.7|18353.7|5
1721060060000|2024-07-15 16:14:20|18367.6|18355.6|18364.7|18352.7|18367.6|18355.6|18364.4|18352.4|10
1721060070000|2024-07-15 16:14:30|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|0
1721060080000|2024-07-15 16:14:40|18365.7|18353.7|18365.7|18353.7|18365.7|18353.7|18365.7|18353.7|2
1721060090000|2024-07-15 16:14:50|18366|18354|18364.7|18352.7|18366|18354|18364.4|18352.4|6
1721060100000|2024-07-15 16:15:00|18359.1|18347.1|18359.1|18347.1|18360|18348|18359.1|18347.1|5
1721060110000|2024-07-15 16:15:10|18360.3|18348.3|18357.8|18345.8|18360.3|18348.3|18356.6|18344.6|3
1721060120000|2024-07-15 16:15:20|18359.1|18347.1|18360.9|18348.9|18361.9|18349.9|18359.1|18347.1|19
1721060130000|2024-07-15 16:15:30|18361.2|18349.2|18363.1|18351.1|18364.1|18352.1|18361.2|18349.2|2
1721060140000|2024-07-15 16:15:40|18364.1|18352.1|18362.8|18350.8|18364.1|18352.1|18362.8|18350.8|7
1721060150000|2024-07-15 16:15:50|18362.5|18350.5|18361.6|18349.6|18362.5|18350.5|18361.6|18349.6|1
1721060160000|2024-07-15 16:16:00|18364.1|18352.1|18363.8|18351.8|18364.1|18352.1|18363.8|18351.8|1
1721060170000|2024-07-15 16:16:10|||||||||5
1721060200000|2024-07-15 16:16:40|18369.1|18357.1|18370|18358|18370|18358|18369.1|18357.1|5
1721060210000|2024-07-15 16:16:50|18372.5|18360.5|18369.1|18357.1|18372.5|18360.5|18369.1|18357.1|15
1721060220000|2024-07-15 16:17:00|18368.1|18356.1|18366.9|18354.9|18368.1|18356.1|18366.6|18354.6|34
1721060250000|2024-07-15 16:17:30|18368.1|18356.1|18367.8|18355.8|18368.1|18356.1|18367.2|18355.2|5
1721060260000|2024-07-15 16:17:40|18369.1|18357.1|18367.8|18355.8|18369.1|18357.1|18367.8|18355.8|1
1721060270000|2024-07-15 16:17:50|18366.6|18354.6|18369.1|18357.1|18369.1|18357.1|18366.3|18354.3|7
1721060280000|2024-07-15 16:18:00|18370.3|18358.3|18371.6|18359.6|18371.6|18359.6|18370.3|18358.3|1
1721060290000|2024-07-15 16:18:10|18371.3|18359.3|18371.3|18359.3|18371.3|18359.3|18371.3|18359.3|1
1721060300000|2024-07-15 16:18:20|18372.2|18360.2|18372.8|18360.8|18374.1|18362.1|18372.2|18360.2|8
1721060320000|2024-07-15 16:18:40|||||||||2
1721060330000|2024-07-15 16:18:50|18373.5|18361.5|18375.3|18363.3|18375.3|18363.3|18373.5|18361.5|7
1721060340000|2024-07-15 16:19:00|18377.8|18365.8|18377.8|18365.8|18377.8|18365.8|18376.6|18364.6|13
1721060350000|2024-07-15 16:19:10|18379.7|18367.7|18387.2|18375.2|18387.2|18375.2|18379.7|18367.7|50
1721060360000|2024-07-15 16:19:20|18388.5|18376.5|18385.3|18373.3|18388.5|18376.5|18385.3|18373.3|25
1721060370000|2024-07-15 16:19:30|18384.4|18372.4|18377.8|18365.8|18384.4|18372.4|18377.8|18365.8|23
1721060380000|2024-07-15 16:19:40|18377.5|18365.5|18378.4|18366.4|18379.1|18367.1|18377.5|18365.5|7
1721060390000|2024-07-15 16:19:50|18379.7|18367.7|18390|18378|18390.3|18378.3|18379.7|18367.7|19
1721060400000|2024-07-15 16:20:00|18389.7|18377.7|18389.7|18377.7|18389.7|18377.7|18389.7|18377.7|2
1721060410000|2024-07-15 16:20:10|18393.1|18381.1|18390.9|18378.9|18393.1|18381.1|18390.9|18378.9|18
1721060420000|2024-07-15 16:20:20|18388.1|18376.1|18386.9|18374.9|18388.1|18376.1|18386.9|18374.9|8
1721060430000|2024-07-15 16:20:30|18385.9|18373.9|18385.9|18373.9|18385.9|18373.9|18385.9|18373.9|10
1721060450000|2024-07-15 16:20:50|18385.6|18373.6|18381.9|18369.9|18385.6|18373.6|18381.9|18369.9|9
1721060460000|2024-07-15 16:21:00|18380.9|18368.9|18383.4|18371.4|18383.4|18371.4|18380.9|18368.9|18
1721060470000|2024-07-15 16:21:10|18383.1|18371.1|18383.4|18371.4|18385.6|18373.6|18383.1|18371.1|4
1721060480000|2024-07-15 16:21:20|18387.8|18375.8|18396.5|18384.5|18396.8|18384.8|18387.8|18375.8|41
1721060490000|2024-07-15 16:21:30|18398.1|18386.1|18409.6|18397.6|18409.6|18397.6|18398.1|18386.1|67
1721060500000|2024-07-15 16:21:40|18412.1|18400.1|18412.4|18400.4|18412.4|18400.4|18410.2|18398.2|10
1721060510000|2024-07-15 16:21:50|18409.6|18397.6|18409.3|18397.3|18411.8|18399.8|18409.3|18397.3|11
1721060520000|2024-07-15 16:22:00|18408.4|18396.4|18409|18397|18409.3|18397.3|18407.1|18395.1|7
1721060530000|2024-07-15 16:22:10|18405.3|18393.3|18402.5|18390.5|18405.3|18393.3|18402.5|18390.5|14
1721060540000|2024-07-15 16:22:20|18403.7|18391.7|18404|18392|18404|18392|18403.7|18391.7|3
1721060550000|2024-07-15 16:22:30|18403.7|18391.7|18404|18392|18404|18392|18403.7|18391.7|0
1721060560000|2024-07-15 16:22:40|18403.7|18391.7|18404|18392|18404|18392|18402.8|18390.8|6
1721060570000|2024-07-15 16:22:50|18404.3|18392.3|18408.4|18396.4|18408.4|18396.4|18404.3|18392.3|17
1721060580000|2024-07-15 16:23:00|18408.7|18396.7|18438.1|18426.1|18440.3|18428.3|18408.7|18396.7|20
1721060590000|2024-07-15 16:23:10|18438.4|18426.4|18435.9|18423.9|18439.1|18427.1|18435.9|18423.9|10
1721060600000|2024-07-15 16:23:20|18440.6|18428.6|18440.9|18428.9|18440.9|18428.9|18440.6|18428.6|12
1721060610000|2024-07-15 16:23:30|18440.6|18428.6|18435.9|18423.9|18440.6|18428.6|18435.9|18423.9|4
1721060620000|2024-07-15 16:23:40|18436.9|18424.9|18440|18428|18440.3|18428.3|18434.7|18422.7|22
1721060630000|2024-07-15 16:23:50|18437.5|18425.5|18434|18422|18437.5|18425.5|18431.2|18419.2|15
1721060640000|2024-07-15 16:24:00|18432.1|18420.1|18431.5|18419.5|18436.2|18424.2|18431.2|18419.2|37
1721060650000|2024-07-15 16:24:10|18434|18422|18433.4|18421.4|18435.9|18423.9|18433.4|18421.4|9
1721060660000|2024-07-15 16:24:20|18435.6|18423.6|18433.1|18421.1|18435.6|18423.6|18431.2|18419.2|5
1721060670000|2024-07-15 16:24:30|18431.2|18419.2|18430.9|18418.9|18431.9|18419.9|18430.9|18418.9|6
1721060680000|2024-07-15 16:24:40|18431.2|18419.2|18433.1|18421.1|18433.1|18421.1|18431.2|18419.2|0
1721060690000|2024-07-15 16:24:50|18430.3|18418.3|18430|18418|18433.1|18421.1|18429.7|18417.7|23
1721060700000|2024-07-15 16:25:00|18429.7|18417.7|18433.1|18421.1|18433.1|18421.1|18429.7|18417.7|0
1721060710000|2024-07-15 16:25:10|||||||||2
1721060720000|2024-07-15 16:25:20|18429.1|18417.1|18431.6|18419.6|18432.8|18420.8|18429.1|18417.1|21
1721060730000|2024-07-15 16:25:30|18429.1|18417.1|18423.4|18411.4|18429.1|18417.1|18421.9|18409.9|7
1721060740000|2024-07-15 16:25:40|18425.9|18413.9|18425.9|18413.9|18425.9|18413.9|18425.9|18413.9|1
1721060750000|2024-07-15 16:25:50|18425.3|18413.3|18426.9|18414.9|18428.1|18416.1|18425.3|18413.3|7
1721060760000|2024-07-15 16:26:00|18427.8|18415.8|18427.8|18415.8|18427.8|18415.8|18427.8|18415.8|0
1721060770000|2024-07-15 16:26:10|18428.4|18416.4|18424.7|18412.7|18428.4|18416.4|18424.7|18412.7|15
1721060780000|2024-07-15 16:26:20|18423.7|18411.7|18423.7|18411.7|18425|18413|18423.7|18411.7|2
1721060790000|2024-07-15 16:26:30|18425|18413|18426.5|18414.5|18426.5|18414.5|18424|18412|9
1721060800000|2024-07-15 16:26:40|18428.7|18416.7|18429.6|18417.6|18430.9|18418.9|18428.7|18416.7|10
1721060810000|2024-07-15 16:26:50|18430.6|18418.6|18438.1|18426.1|18439|18427|18430.6|18418.6|23
1721060820000|2024-07-15 16:27:00|18436.5|18424.5|18436.5|18424.5|18436.5|18424.5|18435|18423|47
1721060830000|2024-07-15 16:27:10|18436.8|18424.8|18436.2|18424.2|18438.7|18426.7|18436.2|18424.2|10
1721060840000|2024-07-15 16:27:20|18436.5|18424.5|18433.4|18421.4|18436.5|18424.5|18433.4|18421.4|6
1721060850000|2024-07-15 16:27:30|18434|18422|18434|18422|18434|18422|18433.7|18421.7|7
1721060860000|2024-07-15 16:27:40|18433.7|18421.7|18434.3|18422.3|18434.3|18422.3|18431.2|18419.2|12
1721060870000|2024-07-15 16:27:50|18436.5|18424.5|18435.3|18423.3|18438.1|18426.1|18435.3|18423.3|11
1721060880000|2024-07-15 16:28:00|18436.5|18424.5|18436.8|18424.8|18436.8|18424.8|18436.5|18424.5|14
1721060890000|2024-07-15 16:28:10|18435.9|18423.9|18434|18422|18437.2|18425.2|18434|18422|7
1721060900000|2024-07-15 16:28:20|18433.1|18421.1|18432.8|18420.8|18433.1|18421.1|18432.8|18420.8|0
1721060910000|2024-07-15 16:28:30|18432.5|18420.5|18431.5|18419.5|18432.5|18420.5|18430.3|18418.3|4
1721060920000|2024-07-15 16:28:40|18431.8|18419.8|18428.1|18416.1|18432.1|18420.1|18428.1|18416.1|17
1721060930000|2024-07-15 16:28:50|18429|18417|18434.6|18422.6|18434.6|18422.6|18427.1|18415.1|9
1721060940000|2024-07-15 16:29:00|18434.3|18422.3|18431.5|18419.5|18435.3|18423.3|18430.6|18418.6|10
1721060950000|2024-07-15 16:29:10|18430.6|18418.6|18432.1|18420.1|18433.1|18421.1|18430.6|18418.6|2
1721060960000|2024-07-15 16:29:20|18430.9|18418.9|18432.4|18420.4|18437.1|18425.1|18430.9|18418.9|11
1721060970000|2024-07-15 16:29:30|18432.1|18420.1|18432.1|18420.1|18432.4|18420.4|18431.2|18419.2|2
1721060980000|2024-07-15 16:29:40|18432.8|18420.8|18429|18417|18432.8|18420.8|18429|18417|49
1721061000000|2024-07-15 16:30:00|18429.9|18417.9|18434.3|18422.3|18434.3|18422.3|18429.9|18417.9|7
1721061010000|2024-07-15 16:30:10|18437.1|18425.1|18450.6|18438.6|18450.6|18438.6|18437.1|18425.1|27
1721061020000|2024-07-15 16:30:20|18451.5|18439.5|18446.2|18434.2|18454|18442|18446.2|18434.2|127
1721061030000|2024-07-15 16:30:30|18446.5|18434.5|18445.3|18433.3|18446.5|18434.5|18444.9|18432.9|3
1721061040000|2024-07-15 16:30:40|18446.2|18434.2|18447.8|18435.8|18447.8|18435.8|18446.2|18434.2|2
1721061050000|2024-07-15 16:30:50|18448.7|18436.7|18451.2|18439.2|18451.2|18439.2|18448.7|18436.7|0
1721061060000|2024-07-15 16:31:00|18450.3|18438.3|18447.8|18435.8|18450.3|18438.3|18447.5|18435.5|8
1721061070000|2024-07-15 16:31:10|||||||||1
1721061080000|2024-07-15 16:31:20|18447.5|18435.5|18447.8|18435.8|18448.7|18436.7|18447.5|18435.5|5
1721061090000|2024-07-15 16:31:30|||||||||2
1721061100000|2024-07-15 16:31:40|18451.2|18439.2|18452.8|18440.8|18453.7|18441.7|18450.3|18438.3|9
1721061110000|2024-07-15 16:31:50|18452.5|18440.5|18452.8|18440.8|18453.7|18441.7|18452.5|18440.5|5
1721061120000|2024-07-15 16:32:00|18454|18442|18454|18442|18455|18443|18454|18442|34
1721061130000|2024-07-15 16:32:10|18455|18443|18455|18443|18455.9|18443.9|18455|18443|7
1721061140000|2024-07-15 16:32:20|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|14
1721061160000|2024-07-15 16:32:40|18456.8|18444.8|18455.3|18443.3|18456.8|18444.8|18455.3|18443.3|14
1721061170000|2024-07-15 16:32:50|18456.2|18444.2|18455.3|18443.3|18456.2|18444.2|18453.4|18441.4|6
1721061180000|2024-07-15 16:33:00|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|4
1721061190000|2024-07-15 16:33:10|||||||||2
1721061200000|2024-07-15 16:33:20|18453.4|18441.4|18454.3|18442.3|18454.3|18442.3|18453.4|18441.4|0
1721061210000|2024-07-15 16:33:30|||||||||1
1721061220000|2024-07-15 16:33:40|18454|18442|18450|18438|18454|18442|18449.7|18437.7|26
1721061230000|2024-07-15 16:33:50|18451.2|18439.2|18448.7|18436.7|18451.5|18439.5|18447.8|18435.8|5
1721061240000|2024-07-15 16:34:00|18447.8|18435.8|18446.8|18434.8|18447.8|18435.8|18446.8|18434.8|18
1721061250000|2024-07-15 16:34:10|18445.9|18433.9|18444.7|18432.7|18445.9|18433.9|18443.1|18431.1|6
1721061260000|2024-07-15 16:34:20|18445.3|18433.3|18441.2|18429.2|18445.3|18433.3|18439.4|18427.4|4
1721061290000|2024-07-15 16:34:50|18440.9|18428.9|18437.8|18425.8|18440.9|18428.9|18437.8|18425.8|11
1721061300000|2024-07-15 16:35:00|18437.5|18425.5|18437.8|18425.8|18437.8|18425.8|18436.2|18424.2|8
1721061310000|2024-07-15 16:35:10|18435.9|18423.9|18434|18422|18436.2|18424.2|18431.2|18419.2|41
1721061320000|2024-07-15 16:35:20|18433.7|18421.7|18430.3|18418.3|18433.7|18421.7|18430.3|18418.3|3
1721061330000|2024-07-15 16:35:30|18429|18417|18427.8|18415.8|18429|18417|18427.8|18415.8|6
1721061340000|2024-07-15 16:35:40|18430|18418|18429|18417|18430.3|18418.3|18427.8|18415.8|6
1721061350000|2024-07-15 16:35:50|18430.3|18418.3|18430.9|18418.9|18432.2|18420.2|18430.3|18418.3|3
1721061360000|2024-07-15 16:36:00|18429.7|18417.7|18429|18417|18430.3|18418.3|18426.5|18414.5|16
1721061370000|2024-07-15 16:36:10|18428.7|18416.7|18432.5|18420.5|18433.7|18421.7|18428.7|18416.7|0
1721061380000|2024-07-15 16:36:20|18432.8|18420.8|18433.4|18421.4|18433.7|18421.7|18432.5|18420.5|6
1721061390000|2024-07-15 16:36:30|18433.7|18421.7|18433.7|18421.7|18433.7|18421.7|18433.7|18421.7|3
1721061400000|2024-07-15 16:36:40|18435|18423|18435|18423|18436.2|18424.2|18435|18423|2
1721061410000|2024-07-15 16:36:50|18435.3|18423.3|18433.7|18421.7|18435.3|18423.3|18433.4|18421.4|13
1721061420000|2024-07-15 16:37:00|18434.7|18422.7|18432.2|18420.2|18434.7|18422.7|18432.2|18420.2|0
1721061430000|2024-07-15 16:37:10|18431.9|18419.9|18432.2|18420.2|18432.2|18420.2|18431.9|18419.9|0
1721061440000|2024-07-15 16:37:20|18431.9|18419.9|18427.5|18415.5|18431.9|18419.9|18424.6|18412.6|6
1721061450000|2024-07-15 16:37:30|18426.5|18414.5|18426.5|18414.5|18426.5|18414.5|18426.5|18414.5|1
1721061460000|2024-07-15 16:37:40|18426.2|18414.2|18424|18412|18426.2|18414.2|18424|18412|1
1721061470000|2024-07-15 16:37:50|18424.6|18412.6|18427.8|18415.8|18427.8|18415.8|18424.6|18412.6|4
1721061480000|2024-07-15 16:38:00|18426.8|18414.8|18426.5|18414.5|18426.8|18414.8|18426.5|18414.5|0
1721061490000|2024-07-15 16:38:10|18424.3|18412.3|18425.3|18413.3|18425.3|18413.3|18424.3|18412.3|3
1721061500000|2024-07-15 16:38:20|18425|18413|18424|18412|18425|18413|18424|18412|1
1721061510000|2024-07-15 16:38:30|18423.4|18411.4|18421.5|18409.5|18423.4|18411.4|18419.6|18407.6|3
1721061520000|2024-07-15 16:38:40|18419.6|18407.6|18419.3|18407.3|18419.6|18407.6|18419.3|18407.3|12
1721061530000|2024-07-15 16:38:50|18416.2|18404.2|18416.2|18404.2|18416.2|18404.2|18416.2|18404.2|23
1721061540000|2024-07-15 16:39:00|18415|18403|18419.3|18407.3|18420.3|18408.3|18415|18403|10
1721061550000|2024-07-15 16:39:10|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|1
1721061560000|2024-07-15 16:39:20|18421.8|18409.8|18415.3|18403.3|18422.1|18410.1|18414.7|18402.7|12
1721061570000|2024-07-15 16:39:30|18415|18403|18415.9|18403.9|18415.9|18403.9|18414.7|18402.7|3
1721061580000|2024-07-15 16:39:40|18416.2|18404.2|18416.5|18404.5|18416.5|18404.5|18413.7|18401.7|14
1721061590000|2024-07-15 16:39:50|18420|18408|18420.3|18408.3|18421.5|18409.5|18417.8|18405.8|23
1721061600000|2024-07-15 16:40:00|18420|18408|18418.7|18406.7|18426.2|18414.2|18418.7|18406.7|30
1721061610000|2024-07-15 16:40:10|18420.3|18408.3|18422.2|18410.2|18422.2|18410.2|18420|18408|0
1721061620000|2024-07-15 16:40:20|18422.5|18410.5|18421.5|18409.5|18422.8|18410.8|18421.5|18409.5|0
1721061630000|2024-07-15 16:40:30|18417.8|18405.8|18417.8|18405.8|18417.8|18405.8|18417.8|18405.8|1
1721061640000|2024-07-15 16:40:40|18419|18407|18419|18407|18420.9|18408.9|18419|18407|7
1721061650000|2024-07-15 16:40:50|18418.1|18406.1|18417.8|18405.8|18418.1|18406.1|18417.5|18405.5|2
1721061660000|2024-07-15 16:41:00|18417.5|18405.5|18420.3|18408.3|18420.3|18408.3|18417.5|18405.5|1
1721061680000|2024-07-15 16:41:20|18421.5|18409.5|18420.3|18408.3|18421.5|18409.5|18420.3|18408.3|3
1721061690000|2024-07-15 16:41:30|18421.5|18409.5|18420.3|18408.3|18421.5|18409.5|18420|18408|6
1721061700000|2024-07-15 16:41:40|18419.7|18407.7|18424.7|18412.7|18424.7|18412.7|18419.7|18407.7|41
1721061720000|2024-07-15 16:42:00|18425|18413|18427.2|18415.2|18427.2|18415.2|18425|18413|3
1721061730000|2024-07-15 16:42:10|18428.4|18416.4|18427.2|18415.2|18429.4|18417.4|18427.2|18415.2|1
1721061740000|2024-07-15 16:42:20|18428.4|18416.4|18425.9|18413.9|18428.4|18416.4|18425.6|18413.6|33
1721061750000|2024-07-15 16:42:30|18427.2|18415.2|18427.2|18415.2|18428.4|18416.4|18427.2|18415.2|1
1721061760000|2024-07-15 16:42:40|18425.9|18413.9|18424.3|18412.3|18425.9|18413.9|18424.3|18412.3|30
1721061770000|2024-07-15 16:42:50|18424|18412|18424|18412|18424.3|18412.3|18424|18412|1
1721061780000|2024-07-15 16:43:00|||||||||1
1721061790000|2024-07-15 16:43:10|18423.1|18411.1|18425.3|18413.3|18426.5|18414.5|18423.1|18411.1|16
1721061800000|2024-07-15 16:43:20|18425.9|18413.9|18425.3|18413.3|18427.8|18415.8|18425.3|18413.3|0
1721061820000|2024-07-15 16:43:40|18426.2|18414.2|18427.5|18415.5|18427.8|18415.8|18425.3|18413.3|1
1721061830000|2024-07-15 16:43:50|18427.8|18415.8|18430|18418|18430|18418|18427.8|18415.8|1
1721061840000|2024-07-15 16:44:00|18429|18417|18428.7|18416.7|18430|18418|18428.4|18416.4|14
1721061850000|2024-07-15 16:44:10|18429|18417|18429|18417|18429|18417|18429|18417|0
1721061860000|2024-07-15 16:44:20|||||||||1
1721061880000|2024-07-15 16:44:40|18430|18418|18432.5|18420.5|18432.5|18420.5|18430|18418|12
1721061890000|2024-07-15 16:44:50|18431.5|18419.5|18431.5|18419.5|18431.5|18419.5|18431.5|18419.5|0
1721061900000|2024-07-15 16:45:00|18431.2|18419.2|18425.9|18413.9|18431.2|18419.2|18425.9|18413.9|16
1721061910000|2024-07-15 16:45:10|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|1
1721061920000|2024-07-15 16:45:20|18428.1|18416.1|18429.7|18417.7|18430.9|18418.9|18427.2|18415.2|2
1721061930000|2024-07-15 16:45:30|18429.4|18417.4|18427.2|18415.2|18429.7|18417.7|18427.2|18415.2|0
1721061940000|2024-07-15 16:45:40|18425.9|18413.9|18425.9|18413.9|18425.9|18413.9|18425.9|18413.9|0
1721061950000|2024-07-15 16:45:50|18427.2|18415.2|18424.7|18412.7|18427.2|18415.2|18424.7|18412.7|3
1721061960000|2024-07-15 16:46:00|18425.9|18413.9|18423.4|18411.4|18425.9|18413.9|18423.4|18411.4|1
1721061990000|2024-07-15 16:46:30|18420.6|18408.6|18420.6|18408.6|18420.6|18408.6|18420.6|18408.6|13
1721062000000|2024-07-15 16:46:40|18422.2|18410.2|18418.4|18406.4|18422.2|18410.2|18417.2|18405.2|8
1721062010000|2024-07-15 16:46:50|18419.7|18407.7|18419.7|18407.7|18419.7|18407.7|18419.7|18407.7|1
1721062020000|2024-07-15 16:47:00|18419.4|18407.4|18420.3|18408.3|18422.2|18410.2|18418.1|18406.1|11
1721062030000|2024-07-15 16:47:10|18420|18408|18419.6|18407.6|18421.5|18409.5|18419.6|18407.6|13
1721062040000|2024-07-15 16:47:20|18416.2|18404.2|18418.1|18406.1|18419|18407|18416.2|18404.2|8
1721062050000|2024-07-15 16:47:30|18416.8|18404.8|18418.7|18406.7|18418.7|18406.7|18416.5|18404.5|3
1721062060000|2024-07-15 16:47:40|18419|18407|18419|18407|18419|18407|18419|18407|0
1721062070000|2024-07-15 16:47:50|18418.7|18406.7|18414|18402|18418.7|18406.7|18414|18402|2
1721062080000|2024-07-15 16:48:00|18416.8|18404.8|18416.2|18404.2|18417.8|18405.8|18416.2|18404.2|10
1721062100000|2024-07-15 16:48:20|18415.3|18403.3|18413.7|18401.7|18415.3|18403.3|18413.4|18401.4|2
1721062110000|2024-07-15 16:48:30|18415|18403|18415|18403|18415|18403|18413.7|18401.7|0
1721062120000|2024-07-15 16:48:40|18414|18402|18409|18397|18414|18402|18409|18397|12
1721062140000|2024-07-15 16:49:00|18406.5|18394.5|18409|18397|18409|18397|18406.5|18394.5|5
1721062150000|2024-07-15 16:49:10|18407.8|18395.8|18406.5|18394.5|18411.5|18399.5|18406.5|18394.5|17
1721062160000|2024-07-15 16:49:20|18406.8|18394.8|18407.1|18395.1|18408.1|18396.1|18406.5|18394.5|10
1721062170000|2024-07-15 16:49:30|18407.7|18395.7|18410.6|18398.6|18411.5|18399.5|18407.7|18395.7|11
1721062180000|2024-07-15 16:49:40|18411.5|18399.5|18411.8|18399.8|18412.8|18400.8|18409.6|18397.6|10
1721062190000|2024-07-15 16:49:50|18411.5|18399.5|18410.3|18398.3|18411.5|18399.5|18409|18397|1
1721062200000|2024-07-15 16:50:00|18410.6|18398.6|18406.2|18394.2|18410.9|18398.9|18406.2|18394.2|15
1721062210000|2024-07-15 16:50:10|18405.3|18393.3|18405.3|18393.3|18405.3|18393.3|18404|18392|1
1721062220000|2024-07-15 16:50:20|18405.9|18393.9|18408.4|18396.4|18408.4|18396.4|18405.9|18393.9|13
1721062230000|2024-07-15 16:50:30|||||||||1
1721062240000|2024-07-15 16:50:40|18407.1|18395.1|18408.4|18396.4|18408.4|18396.4|18407.1|18395.1|1
1721062250000|2024-07-15 16:50:50|18407.1|18395.1|18405.9|18393.9|18407.1|18395.1|18405.9|18393.9|27
1721062260000|2024-07-15 16:51:00|18406.2|18394.2|18408.4|18396.4|18410.9|18398.9|18406.2|18394.2|8
1721062270000|2024-07-15 16:51:10|||||||||2
1721062280000|2024-07-15 16:51:20|18409.3|18397.3|18409.6|18397.6|18409.6|18397.6|18409.3|18397.3|1
1721062300000|2024-07-15 16:51:40|18407.4|18395.4|18407.4|18395.4|18407.7|18395.7|18407.4|18395.4|1
1721062310000|2024-07-15 16:51:50|18404.9|18392.9|18406.8|18394.8|18406.8|18394.8|18404.9|18392.9|13
1721062320000|2024-07-15 16:52:00|18404.9|18392.9|18402.8|18390.8|18405.9|18393.9|18401.8|18389.8|37
1721062330000|2024-07-15 16:52:10|18401.8|18389.8|18400.9|18388.9|18401.8|18389.8|18399.6|18387.6|5
1721062340000|2024-07-15 16:52:20|18401.8|18389.8|18400.6|18388.6|18403.4|18391.4|18400.3|18388.3|13
1721062350000|2024-07-15 16:52:30|||||||||3
1721062360000|2024-07-15 16:52:40|18399|18387|18399|18387|18399|18387|18399|18387|1
1721062370000|2024-07-15 16:52:50|18397.1|18385.1|18399.3|18387.3|18399.3|18387.3|18397.1|18385.1|8
1721062380000|2024-07-15 16:53:00|18399|18387|18399|18387|18399|18387|18399|18387|1
1721062390000|2024-07-15 16:53:10|18398.7|18386.7|18398.7|18386.7|18398.7|18386.7|18398.7|18386.7|2
1721062400000|2024-07-15 16:53:20|18399|18387|18399|18387|18399|18387|18399|18387|3
1721062410000|2024-07-15 16:53:30|||||||||1
1721062420000|2024-07-15 16:53:40|18401.2|18389.2|18399|18387|18401.5|18389.5|18399|18387|2
1721062440000|2024-07-15 16:54:00|||||||||1
1721062450000|2024-07-15 16:54:10|18399.3|18387.3|18401.5|18389.5|18401.5|18389.5|18399.3|18387.3|1
1721062470000|2024-07-15 16:54:30|18399|18387|18400.3|18388.3|18400.3|18388.3|18399|18387|22
1721062480000|2024-07-15 16:54:40|18400.6|18388.6|18395.9|18383.9|18400.6|18388.6|18393.4|18381.4|12
1721062490000|2024-07-15 16:54:50|18396.8|18384.8|18398.4|18386.4|18398.4|18386.4|18396.8|18384.8|11
1721062500000|2024-07-15 16:55:00|18397.5|18385.5|18397.5|18385.5|18398.4|18386.4|18397.5|18385.5|0
1721062510000|2024-07-15 16:55:10|18398.4|18386.4|18399|18387|18399.3|18387.3|18398.4|18386.4|2
1721062520000|2024-07-15 16:55:20|18399.6|18387.6|18399.6|18387.6|18399.6|18387.6|18399.6|18387.6|0
1721062530000|2024-07-15 16:55:30|18402.1|18390.1|18403.4|18391.4|18403.4|18391.4|18402.1|18390.1|4
1721062540000|2024-07-15 16:55:40|18402.5|18390.5|18403.4|18391.4|18403.4|18391.4|18402.5|18390.5|1
1721062550000|2024-07-15 16:55:50|18402.5|18390.5|18403.4|18391.4|18403.4|18391.4|18402.5|18390.5|2
1721062560000|2024-07-15 16:56:00|18404.3|18392.3|18404.6|18392.6|18404.6|18392.6|18404.3|18392.3|0
1721062570000|2024-07-15 16:56:10|18402.1|18390.1|18404.3|18392.3|18404.3|18392.3|18402.1|18390.1|5
1721062580000|2024-07-15 16:56:20|18404.7|18392.7|18404.7|18392.7|18404.7|18392.7|18404.7|18392.7|0
1721062600000|2024-07-15 16:56:40|18406.8|18394.8|18405.9|18393.9|18406.8|18394.8|18405.6|18393.6|41
1721062610000|2024-07-15 16:56:50|18405.6|18393.6|18404.3|18392.3|18405.6|18393.6|18404.3|18392.3|3
1721062620000|2024-07-15 16:57:00|18404.7|18392.7|18402.2|18390.2|18404.7|18392.7|18402.2|18390.2|7
1721062630000|2024-07-15 16:57:10|18399.3|18387.3|18400|18388|18400|18388|18399|18387|8
1721062650000|2024-07-15 16:57:30|18399|18387|18397.5|18385.5|18399|18387|18396.5|18384.5|14
1721062660000|2024-07-15 16:57:40|18396.5|18384.5|18397.5|18385.5|18397.5|18385.5|18396.5|18384.5|8
1721062680000|2024-07-15 16:58:00|18396.5|18384.5|18390.3|18378.3|18396.5|18384.5|18390.3|18378.3|12
1721062690000|2024-07-15 16:58:10|18390|18378|18391.2|18379.2|18391.2|18379.2|18389.4|18377.4|9
1721062700000|2024-07-15 16:58:20|18390|18378|18390|18378|18390|18378|18390|18378|0
1721062720000|2024-07-15 16:58:40|18391.2|18379.2|18391.5|18379.5|18391.5|18379.5|18391.2|18379.2|1
1721062730000|2024-07-15 16:58:50|18392.5|18380.5|18392.8|18380.8|18392.8|18380.8|18391.5|18379.5|15
1721062740000|2024-07-15 16:59:00|18393.1|18381.1|18394|18382|18394|18382|18393.1|18381.1|1
1721062760000|2024-07-15 16:59:20|18396.2|18384.2|18396.5|18384.5|18396.5|18384.5|18396.2|18384.2|2
1721062770000|2024-07-15 16:59:30|18397.2|18385.2|18397.2|18385.2|18397.2|18385.2|18397.2|18385.2|2
1721062780000|2024-07-15 16:59:40|18398.1|18386.1|18397.8|18385.8|18398.1|18386.1|18397.8|18385.8|14
1721062790000|2024-07-15 16:59:50|18398.4|18386.4|18398.4|18386.4|18398.4|18386.4|18398.4|18386.4|6
1721062800000|2024-07-15 17:00:00|18398.1|18386.1|18397.5|18385.5|18398.1|18386.1|18397.5|18385.5|3
1721062810000|2024-07-15 17:00:10|18397.8|18385.8|18397.8|18385.8|18397.8|18385.8|18397.5|18385.5|2
1721062820000|2024-07-15 17:00:20|18397.5|18385.5|18397.8|18385.8|18399.1|18387.1|18397.5|18385.5|3
1721062850000|2024-07-15 17:00:50|18399.1|18387.1|18396.3|18384.3|18399.1|18387.1|18396.3|18384.3|4
1721062860000|2024-07-15 17:01:00|18395.3|18383.3|18394.1|18382.1|18395.3|18383.3|18393.1|18381.1|2
1721062880000|2024-07-15 17:01:20|18395.3|18383.3|18392.8|18380.8|18395.3|18383.3|18392.8|18380.8|11
1721062890000|2024-07-15 17:01:30|18393.8|18381.8|18386|18374|18393.8|18381.8|18385|18373|27
1721062900000|2024-07-15 17:01:40|18385|18373|18385|18373|18386|18374|18385|18373|1
1721062910000|2024-07-15 17:01:50|18386.6|18374.6|18385|18373|18386.6|18374.6|18383.5|18371.5|20
1721062920000|2024-07-15 17:02:00|18384.7|18372.7|18386.6|18374.6|18387.2|18375.2|18381.3|18369.3|8
1721062930000|2024-07-15 17:02:10|18386.9|18374.9|18387.8|18375.8|18387.8|18375.8|18386.9|18374.9|2
1721062940000|2024-07-15 17:02:20|18390.3|18378.3|18389.1|18377.1|18390.3|18378.3|18387.8|18375.8|3
1721062950000|2024-07-15 17:02:30|18390|18378|18390|18378|18391.6|18379.6|18390|18378|48
1721062960000|2024-07-15 17:02:40|18390.3|18378.3|18392.8|18380.8|18393.8|18381.8|18390.3|18378.3|4
1721062970000|2024-07-15 17:02:50|18392.2|18380.2|18392.5|18380.5|18393.5|18381.5|18392.2|18380.2|5
1721062980000|2024-07-15 17:03:00|18393.5|18381.5|18392.8|18380.8|18393.8|18381.8|18392.8|18380.8|2
1721062990000|2024-07-15 17:03:10|18393.8|18381.8|18393.8|18381.8|18393.8|18381.8|18393.8|18381.8|0
1721063010000|2024-07-15 17:03:30|18394.1|18382.1|18395.3|18383.3|18395.3|18383.3|18394.1|18382.1|5
1721063020000|2024-07-15 17:03:40|18395|18383|18399.1|18387.1|18399.1|18387.1|18395|18383|2
1721063030000|2024-07-15 17:03:50|18397.8|18385.8|18398.8|18386.8|18399.1|18387.1|18397.8|18385.8|1
1721063040000|2024-07-15 17:04:00|18399.1|18387.1|18397.8|18385.8|18399.1|18387.1|18397.8|18385.8|2
1721063060000|2024-07-15 17:04:20|18398.8|18386.8|18398.8|18386.8|18398.8|18386.8|18398.8|18386.8|10
1721063070000|2024-07-15 17:04:30|18398.5|18386.5|18397.5|18385.5|18398.8|18386.8|18397.5|18385.5|4
1721063080000|2024-07-15 17:04:40|18395|18383|18397.2|18385.2|18397.2|18385.2|18395|18383|41
1721063090000|2024-07-15 17:04:50|18396.3|18384.3|18381|18369|18396.3|18384.3|18375.4|18363.4|51
1721063100000|2024-07-15 17:05:00|18380.7|18368.7|18377.9|18365.9|18384.4|18372.4|18377.9|18365.9|23
1721063110000|2024-07-15 17:05:10|18378.2|18366.2|18380.4|18368.4|18380.4|18368.4|18377.9|18365.9|6
1721063120000|2024-07-15 17:05:20|18377.9|18365.9|18377.9|18365.9|18380.4|18368.4|18377.9|18365.9|6
1721063130000|2024-07-15 17:05:30|18378.2|18366.2|18379.4|18367.4|18380.7|18368.7|18378.2|18366.2|20
1721063140000|2024-07-15 17:05:40|18380.7|18368.7|18382.9|18370.9|18382.9|18370.9|18380.7|18368.7|0
1721063150000|2024-07-15 17:05:50|18380.4|18368.4|18380.7|18368.7|18381|18369|18380.4|18368.4|1
1721063160000|2024-07-15 17:06:00|18380.4|18368.4|18382.9|18370.9|18382.9|18370.9|18380.4|18368.4|3
1721063170000|2024-07-15 17:06:10|18383.2|18371.2|18383.2|18371.2|18383.2|18371.2|18383.2|18371.2|0
1721063180000|2024-07-15 17:06:20|18385.7|18373.7|18385.4|18373.4|18385.7|18373.7|18385.4|18373.4|8
1721063190000|2024-07-15 17:06:30|18384.4|18372.4|18380.1|18368.1|18384.4|18372.4|18380.1|18368.1|16
1721063200000|2024-07-15 17:06:40|18380.4|18368.4|18381.3|18369.3|18382.3|18370.3|18380.1|18368.1|1
1721063210000|2024-07-15 17:06:50|18382.3|18370.3|18382.6|18370.6|18382.6|18370.6|18381|18369|5
1721063220000|2024-07-15 17:07:00|18382.3|18370.3|18385.1|18373.1|18385.1|18373.1|18381.3|18369.3|4
1721063230000|2024-07-15 17:07:10|18385.4|18373.4|18384.1|18372.1|18385.4|18373.4|18383.8|18371.8|15
1721063240000|2024-07-15 17:07:20|18384.4|18372.4|18384.4|18372.4|18384.4|18372.4|18384.4|18372.4|4
1721063260000|2024-07-15 17:07:40|18384.1|18372.1|18384.1|18372.1|18384.1|18372.1|18384.1|18372.1|8
1721063270000|2024-07-15 17:07:50|18382.9|18370.9|18384.1|18372.1|18384.1|18372.1|18382.9|18370.9|3
1721063280000|2024-07-15 17:08:00|18383.8|18371.8|18381.3|18369.3|18383.8|18371.8|18381.3|18369.3|2
1721063290000|2024-07-15 17:08:10|18381.6|18369.6|18377.9|18365.9|18381.6|18369.6|18377.9|18365.9|12
1721063300000|2024-07-15 17:08:20|18377.6|18365.6|18371.9|18359.9|18377.6|18365.6|18371.9|18359.9|22
1721063310000|2024-07-15 17:08:30|18373.2|18361.2|18372.9|18360.9|18373.5|18361.5|18372.9|18360.9|3
1721063320000|2024-07-15 17:08:40|18371.6|18359.6|18372.9|18360.9|18372.9|18360.9|18371.6|18359.6|7
1721063330000|2024-07-15 17:08:50|||||||||5
1721063340000|2024-07-15 17:09:00|18372.6|18360.6|18369.1|18357.1|18372.6|18360.6|18369.1|18357.1|12
1721063350000|2024-07-15 17:09:10|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|9
1721063360000|2024-07-15 17:09:20|18368.8|18356.8|18372.9|18360.9|18372.9|18360.9|18368.5|18356.5|26
1721063370000|2024-07-15 17:09:30|18372.6|18360.6|18374.8|18362.8|18375.1|18363.1|18372.6|18360.6|11
1721063380000|2024-07-15 17:09:40|18373.8|18361.8|18373.8|18361.8|18373.8|18361.8|18373.5|18361.5|4
1721063390000|2024-07-15 17:09:50|18374.8|18362.8|18376.3|18364.3|18376.3|18364.3|18374.8|18362.8|1
1721063400000|2024-07-15 17:10:00|||||||||1
1721063410000|2024-07-15 17:10:10|18377.3|18365.3|18377.6|18365.6|18377.6|18365.6|18375.4|18363.4|3
1721063420000|2024-07-15 17:10:20|18376.3|18364.3|18377.3|18365.3|18377.3|18365.3|18376.3|18364.3|1
1721063430000|2024-07-15 17:10:30|18376.3|18364.3|18376.3|18364.3|18377.3|18365.3|18376.3|18364.3|0
1721063440000|2024-07-15 17:10:40|18379.8|18367.8|18378.8|18366.8|18379.8|18367.8|18378.5|18366.5|5
1721063460000|2024-07-15 17:11:00|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|0
1721063470000|2024-07-15 17:11:10|18381.7|18369.7|18382.9|18370.9|18383.2|18371.2|18381.7|18369.7|7
1721063480000|2024-07-15 17:11:20|||||||||4
1721063490000|2024-07-15 17:11:30|18383.8|18371.8|18383.8|18371.8|18383.8|18371.8|18383.8|18371.8|0
1721063520000|2024-07-15 17:12:00|18382.6|18370.6|18382.9|18370.9|18383.8|18371.8|18382.6|18370.6|0
1721063530000|2024-07-15 17:12:10|||||||||6
1721063540000|2024-07-15 17:12:20|18382|18370|18381.7|18369.7|18382|18370|18379.5|18367.5|2
1721063560000|2024-07-15 17:12:40|18379.2|18367.2|18379.5|18367.5|18380.4|18368.4|18379.2|18367.2|0
1721063570000|2024-07-15 17:12:50|18379.2|18367.2|18378.9|18366.9|18382.3|18370.3|18378.5|18366.5|14
1721063580000|2024-07-15 17:13:00|18379.2|18367.2|18378.9|18366.9|18379.2|18367.2|18378.5|18366.5|2
1721063590000|2024-07-15 17:13:10|18377.9|18365.9|18381.4|18369.4|18381.4|18369.4|18377.6|18365.6|3
1721063600000|2024-07-15 17:13:20|18372|18360|18385.1|18373.1|18385.1|18373.1|18372|18360|14
1721063610000|2024-07-15 17:13:30|18383.5|18371.5|18383.5|18371.5|18383.5|18371.5|18383.5|18371.5|3
1721063620000|2024-07-15 17:13:40|18382.6|18370.6|18382.9|18370.9|18383.8|18371.8|18382.3|18370.3|23
1721063630000|2024-07-15 17:13:50|18383.2|18371.2|18384.5|18372.5|18384.5|18372.5|18382|18370|0
1721063640000|2024-07-15 17:14:00|18386.7|18374.7|18383.5|18371.5|18386.7|18374.7|18382.9|18370.9|3
1721063650000|2024-07-15 17:14:10|18382.9|18370.9|18382.9|18370.9|18382.9|18370.9|18382.9|18370.9|1
1721063660000|2024-07-15 17:14:20|18382|18370|18379.5|18367.5|18382|18370|18378.5|18366.5|1
1721063670000|2024-07-15 17:14:30|18380.7|18368.7|18379.5|18367.5|18380.7|18368.7|18379.5|18367.5|3
1721063680000|2024-07-15 17:14:40|18380.4|18368.4|18377.9|18365.9|18380.4|18368.4|18377.9|18365.9|2
1721063690000|2024-07-15 17:14:50|18380.7|18368.7|18380.4|18368.4|18380.7|18368.7|18380.4|18368.4|5
1721063700000|2024-07-15 17:15:00|18379.5|18367.5|18376.7|18364.7|18379.5|18367.5|18376.7|18364.7|0
1721063720000|2024-07-15 17:15:20|18381|18369|18377.3|18365.3|18381|18369|18377.3|18365.3|26
1721063730000|2024-07-15 17:15:30|18377.6|18365.6|18379.2|18367.2|18379.8|18367.8|18377.6|18365.6|2
1721063740000|2024-07-15 17:15:40|||||||||2
1721063750000|2024-07-15 17:15:50|18378.2|18366.2|18379.2|18367.2|18379.2|18367.2|18377.9|18365.9|6
1721063760000|2024-07-15 17:16:00|18378.6|18366.6|18377.9|18365.9|18378.6|18366.6|18377|18365|0
1721063770000|2024-07-15 17:16:10|18379.2|18367.2|18380.4|18368.4|18380.4|18368.4|18377.9|18365.9|3
1721063780000|2024-07-15 17:16:20|18379.5|18367.5|18380.4|18368.4|18380.4|18368.4|18379.5|18367.5|0
1721063790000|2024-07-15 17:16:30|18379.2|18367.2|18379.5|18367.5|18380.4|18368.4|18379.2|18367.2|0
1721063800000|2024-07-15 17:16:40|18380.4|18368.4|18381.1|18369.1|18381.7|18369.7|18380.4|18368.4|18
1721063810000|2024-07-15 17:16:50|18379.8|18367.8|18379.2|18367.2|18379.8|18367.8|18377.6|18365.6|1
1721063820000|2024-07-15 17:17:00|18378.2|18366.2|18372|18360|18378.2|18366.2|18371|18359|4
1721063830000|2024-07-15 17:17:10|18371|18359|18371|18359|18371|18359|18371|18359|2
1721063840000|2024-07-15 17:17:20|18370.7|18358.7|18371|18359|18371|18359|18370.7|18358.7|2
1721063850000|2024-07-15 17:17:30|18373.9|18361.9|18370.7|18358.7|18373.9|18361.9|18370.7|18358.7|5
1721063870000|2024-07-15 17:17:50|18369.5|18357.5|18369.5|18357.5|18369.5|18357.5|18369.5|18357.5|4
1721063880000|2024-07-15 17:18:00|18369.2|18357.2|18372.9|18360.9|18372.9|18360.9|18368.9|18356.9|10
1721063890000|2024-07-15 17:18:10|18373.2|18361.2|18373.2|18361.2|18373.2|18361.2|18373.2|18361.2|0
1721063900000|2024-07-15 17:18:20|18373.5|18361.5|18373.2|18361.2|18373.5|18361.5|18373.2|18361.2|0
1721063910000|2024-07-15 17:18:30|18375.1|18363.1|18375.4|18363.4|18375.7|18363.7|18374.5|18362.5|1
1721063950000|2024-07-15 17:19:10|18375.1|18363.1|18376.4|18364.4|18376.4|18364.4|18375.1|18363.1|7
1721063970000|2024-07-15 17:19:30|18377.3|18365.3|18376.4|18364.4|18377.3|18365.3|18376.4|18364.4|0
1721063980000|2024-07-15 17:19:40|18376.1|18364.1|18378.9|18366.9|18378.9|18366.9|18376.1|18364.1|2
1721063990000|2024-07-15 17:19:50|18379.2|18367.2|18378.9|18366.9|18380.4|18368.4|18378.9|18366.9|2
1721064000000|2024-07-15 17:20:00|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|18376.4|18364.4|5
1721064010000|2024-07-15 17:20:10|18378.3|18366.3|18378.3|18366.3|18379.2|18367.2|18377.6|18365.6|17
1721064020000|2024-07-15 17:20:20|18378|18366|18378.3|18366.3|18378.3|18366.3|18378|18366|4
1721064040000|2024-07-15 17:20:40|18379.5|18367.5|18379.5|18367.5|18379.5|18367.5|18379.5|18367.5|0
1721064050000|2024-07-15 17:20:50|18379.2|18367.2|18378.6|18366.6|18379.2|18367.2|18378.6|18366.6|2
1721064060000|2024-07-15 17:21:00|18380.1|18368.1|18380.1|18368.1|18380.1|18368.1|18380.1|18368.1|30
1721064070000|2024-07-15 17:21:10|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|0
1721064080000|2024-07-15 17:21:20|18378.9|18366.9|18380.1|18368.1|18380.1|18368.1|18378.9|18366.9|1
1721064090000|2024-07-15 17:21:30|18381.1|18369.1|18383.9|18371.9|18384.8|18372.8|18381.1|18369.1|1
1721064100000|2024-07-15 17:21:40|18384.8|18372.8|18383.6|18371.6|18384.8|18372.8|18383.6|18371.6|0
1721064120000|2024-07-15 17:22:00|18383.9|18371.9|18384.2|18372.2|18384.5|18372.5|18383.9|18371.9|11
1721064130000|2024-07-15 17:22:10|18384.5|18372.5|18384.2|18372.2|18384.8|18372.8|18384.2|18372.2|1
1721064140000|2024-07-15 17:22:20|18384.5|18372.5|18385.4|18373.4|18385.4|18373.4|18384.5|18372.5|3
1721064150000|2024-07-15 17:22:30|18386.7|18374.7|18385.4|18373.4|18386.7|18374.7|18385.4|18373.4|8
1721064160000|2024-07-15 17:22:40|18386.4|18374.4|18386.7|18374.7|18386.7|18374.7|18386.4|18374.4|1
1721064170000|2024-07-15 17:22:50|18385.7|18373.7|18386.1|18374.1|18386.7|18374.7|18385.4|18373.4|19
1721064180000|2024-07-15 17:23:00|18386.4|18374.4|18386.4|18374.4|18386.4|18374.4|18386.4|18374.4|3
1721064190000|2024-07-15 17:23:10|18386.7|18374.7|18386.7|18374.7|18386.7|18374.7|18386.7|18374.7|0
1721064200000|2024-07-15 17:23:20|18389.8|18377.8|18388.9|18376.9|18389.8|18377.8|18388.9|18376.9|5
1721064230000|2024-07-15 17:23:50|18389.8|18377.8|18388.9|18376.9|18389.8|18377.8|18388.9|18376.9|1
1721064250000|2024-07-15 17:24:10|18390.4|18378.4|18391.7|18379.7|18391.7|18379.7|18390.4|18378.4|3
1721064260000|2024-07-15 17:24:20|18392.6|18380.6|18391.1|18379.1|18392.6|18380.6|18391.1|18379.1|1
1721064270000|2024-07-15 17:24:30|18391.4|18379.4|18391.4|18379.4|18391.4|18379.4|18391.4|18379.4|9
1721064280000|2024-07-15 17:24:40|||||||||3
1721064310000|2024-07-15 17:25:10|18391.1|18379.1|18391.1|18379.1|18391.4|18379.4|18391.1|18379.1|0
1721064320000|2024-07-15 17:25:20|18391.4|18379.4|18391.4|18379.4|18391.4|18379.4|18391.4|18379.4|0
1721064330000|2024-07-15 17:25:30|18391.1|18379.1|18391.4|18379.4|18391.4|18379.4|18391.1|18379.1|0
1721064340000|2024-07-15 17:25:40|18391.1|18379.1|18388.9|18376.9|18391.1|18379.1|18387.3|18375.3|13
1721064350000|2024-07-15 17:25:50|||||||||1
1721064360000|2024-07-15 17:26:00|18388.6|18376.6|18384.8|18372.8|18388.6|18376.6|18383.9|18371.9|8
1721064370000|2024-07-15 17:26:10|18386.1|18374.1|18388.9|18376.9|18388.9|18376.9|18386.1|18374.1|2
1721064380000|2024-07-15 17:26:20|18388.6|18376.6|18387.3|18375.3|18388.6|18376.6|18386.4|18374.4|3
1721064390000|2024-07-15 17:26:30|18386.4|18374.4|18386.4|18374.4|18386.4|18374.4|18386.1|18374.1|1
1721064400000|2024-07-15 17:26:40|18388.9|18376.9|18389.2|18377.2|18389.2|18377.2|18388.9|18376.9|1
1721064410000|2024-07-15 17:26:50|18390.1|18378.1|18388.9|18376.9|18390.1|18378.1|18388.9|18376.9|4
1721064420000|2024-07-15 17:27:00|||||||||1
1721064430000|2024-07-15 17:27:10|18390.4|18378.4|18390.7|18378.7|18390.7|18378.7|18388.9|18376.9|37
1721064440000|2024-07-15 17:27:20|18391.7|18379.7|18391.7|18379.7|18391.7|18379.7|18390.7|18378.7|0
1721064450000|2024-07-15 17:27:30|18390.4|18378.4|18390.7|18378.7|18390.7|18378.7|18390.4|18378.4|3
1721064460000|2024-07-15 17:27:40|18389.8|18377.8|18389.8|18377.8|18389.8|18377.8|18389.8|18377.8|0
1721064470000|2024-07-15 17:27:50|18391.7|18379.7|18390.7|18378.7|18391.7|18379.7|18390.7|18378.7|0
1721064480000|2024-07-15 17:28:00|18389.8|18377.8|18387|18375|18389.8|18377.8|18386.7|18374.7|29
1721064490000|2024-07-15 17:28:10|18387.9|18375.9|18388.2|18376.2|18388.2|18376.2|18387.9|18375.9|0
1721064500000|2024-07-15 17:28:20|18387.9|18375.9|18387|18375|18387.9|18375.9|18387|18375|3
1721064510000|2024-07-15 17:28:30|18389.5|18377.5|18387.9|18375.9|18389.5|18377.5|18387.9|18375.9|1
1721064520000|2024-07-15 17:28:40|18387|18375|18384.5|18372.5|18387|18375|18384.5|18372.5|0
1721064540000|2024-07-15 17:29:00|||||||||2
1721064550000|2024-07-15 17:29:10|18382|18370|18380.7|18368.7|18382|18370|18380.4|18368.4|5
1721064560000|2024-07-15 17:29:20|18382|18370|18381.7|18369.7|18382|18370|18381.7|18369.7|2
1721064570000|2024-07-15 17:29:30|18382|18370|18382|18370|18382|18370|18382|18370|0
1721064580000|2024-07-15 17:29:40|18382.9|18370.9|18382.9|18370.9|18384.5|18372.5|18382.9|18370.9|0
1721064590000|2024-07-15 17:29:50|18382|18370|18381.7|18369.7|18382.9|18370.9|18381.7|18369.7|5
1721064600000|2024-07-15 17:30:00|18375.4|18363.4|18377|18365|18377.9|18365.9|18375.4|18363.4|28
1721064610000|2024-07-15 17:30:10|18377.9|18365.9|18376.7|18364.7|18377.9|18365.9|18376.7|18364.7|0
1721064620000|2024-07-15 17:30:20|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|2
1721064640000|2024-07-15 17:30:40|18378.9|18366.9|18377.9|18365.9|18378.9|18366.9|18377.9|18365.9|0
1721064660000|2024-07-15 17:31:00|18379.2|18367.2|18378.9|18366.9|18379.2|18367.2|18378.9|18366.9|30
1721064670000|2024-07-15 17:31:10|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|1
1721064680000|2024-07-15 17:31:20|18378.9|18366.9|18375.7|18363.7|18378.9|18366.9|18375.4|18363.4|2
1721064690000|2024-07-15 17:31:30|18375.4|18363.4|18375.4|18363.4|18375.4|18363.4|18375.4|18363.4|6
1721064710000|2024-07-15 17:31:50|18374.5|18362.5|18374.2|18362.2|18374.5|18362.5|18374.2|18362.2|0
1721064720000|2024-07-15 17:32:00|18373.9|18361.9|18373.9|18361.9|18373.9|18361.9|18373.9|18361.9|2
1721064730000|2024-07-15 17:32:10|18372|18360|18371.4|18359.4|18372|18360|18370.4|18358.4|5
1721064740000|2024-07-15 17:32:20|18373.6|18361.6|18371.4|18359.4|18373.9|18361.9|18371.4|18359.4|4
1721064760000|2024-07-15 17:32:40|18372.3|18360.3|18372.6|18360.6|18372.6|18360.6|18372.3|18360.3|0
1721064770000|2024-07-15 17:32:50|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|0
1721064780000|2024-07-15 17:33:00|18373.9|18361.9|18373.9|18361.9|18373.9|18361.9|18373.6|18361.6|11
1721064790000|2024-07-15 17:33:10|18374.2|18362.2|18375.8|18363.8|18375.8|18363.8|18373.3|18361.3|5
1721064810000|2024-07-15 17:33:30|18376.1|18364.1|18376.7|18364.7|18376.7|18364.7|18376.1|18364.1|10
1721064820000|2024-07-15 17:33:40|18375.8|18363.8|18377|18365|18377.3|18365.3|18375.8|18363.8|2
1721064840000|2024-07-15 17:34:00|18377.3|18365.3|18379.5|18367.5|18379.8|18367.8|18377.3|18365.3|0
1721064850000|2024-07-15 17:34:10|18380.8|18368.8|18380.8|18368.8|18380.8|18368.8|18379.5|18367.5|0
1721064860000|2024-07-15 17:34:20|18379.8|18367.8|18378.6|18366.6|18379.8|18367.8|18378.6|18366.6|0
1721064870000|2024-07-15 17:34:30|18378.3|18366.3|18378.3|18366.3|18378.3|18366.3|18378.3|18366.3|1
1721064880000|2024-07-15 17:34:40|||||||||3
1721064890000|2024-07-15 17:34:50|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|0
1721064900000|2024-07-15 17:35:00|18378.3|18366.3|18378.3|18366.3|18378.3|18366.3|18375.8|18363.8|6
1721064910000|2024-07-15 17:35:10|18378|18366|18378|18366|18378.3|18366.3|18378|18366|1
1721064920000|2024-07-15 17:35:20|18377|18365|18378|18366|18378|18366|18377|18365|3
1721064930000|2024-07-15 17:35:30|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|1
1721064940000|2024-07-15 17:35:40|18380.2|18368.2|18380.5|18368.5|18380.5|18368.5|18380.2|18368.2|0
1721064950000|2024-07-15 17:35:50|18378.3|18366.3|18380.5|18368.5|18380.5|18368.5|18378.3|18366.3|6
1721064960000|2024-07-15 17:36:00|18378.6|18366.6|18380.5|18368.5|18380.5|18368.5|18378.6|18366.6|1
1721064980000|2024-07-15 17:36:20|18380.2|18368.2|18377.7|18365.7|18380.2|18368.2|18377.7|18365.7|20
1721064990000|2024-07-15 17:36:30|18377.4|18365.4|18375.2|18363.2|18377.4|18365.4|18375.2|18363.2|1
1721065000000|2024-07-15 17:36:40|18373|18361|18372.7|18360.7|18373|18361|18372.7|18360.7|0
1721065010000|2024-07-15 17:36:50|18373|18361|18372.7|18360.7|18373|18361|18372.7|18360.7|0
1721065020000|2024-07-15 17:37:00|18374.9|18362.9|18369.9|18357.9|18374.9|18362.9|18369.9|18357.9|12
1721065030000|2024-07-15 17:37:10|18370.5|18358.5|18370.8|18358.8|18371.1|18359.1|18370.2|18358.2|19
1721065040000|2024-07-15 17:37:20|18370.5|18358.5|18370.5|18358.5|18370.8|18358.8|18368|18356|5
1721065050000|2024-07-15 17:37:30|18369.5|18357.5|18371.7|18359.7|18371.7|18359.7|18369.5|18357.5|0
1721065060000|2024-07-15 17:37:40|18370.8|18358.8|18371.7|18359.7|18371.7|18359.7|18370.8|18358.8|0
1721065080000|2024-07-15 17:38:00|18371.4|18359.4|18372.7|18360.7|18374.2|18362.2|18371.4|18359.4|19
1721065100000|2024-07-15 17:38:20|18371.4|18359.4|18370.5|18358.5|18371.7|18359.7|18370.5|18358.5|0
1721065110000|2024-07-15 17:38:30|18371.4|18359.4|18368.3|18356.3|18371.7|18359.7|18368.3|18356.3|12
1721065120000|2024-07-15 17:38:40|18367.3|18355.3|18368.3|18356.3|18368.3|18356.3|18367.3|18355.3|1
1721065130000|2024-07-15 17:38:50|18369.8|18357.8|18368.3|18356.3|18369.8|18357.8|18368.3|18356.3|3
1721065140000|2024-07-15 17:39:00|18368.6|18356.6|18368.6|18356.6|18368.6|18356.6|18368.3|18356.3|3
1721065150000|2024-07-15 17:39:10|18372.3|18360.3|18369.8|18357.8|18372.3|18360.3|18369.8|18357.8|7
1721065160000|2024-07-15 17:39:20|18370.1|18358.1|18369.8|18357.8|18371.1|18359.1|18369.8|18357.8|3
1721065170000|2024-07-15 17:39:30|18369.5|18357.5|18369.8|18357.8|18369.8|18357.8|18369.2|18357.2|0
1721065180000|2024-07-15 17:39:40|18369.2|18357.2|18369.8|18357.8|18369.8|18357.8|18369.2|18357.2|0
1721065190000|2024-07-15 17:39:50|18369.5|18357.5|18369.5|18357.5|18369.5|18357.5|18369.5|18357.5|0
1721065200000|2024-07-15 17:40:00|18369.8|18357.8|18369.8|18357.8|18370.8|18358.8|18368.3|18356.3|23
1721065210000|2024-07-15 17:40:10|18370.8|18358.8|18370.8|18358.8|18373|18361|18370.8|18358.8|6
1721065220000|2024-07-15 17:40:20|18371.1|18359.1|18371.1|18359.1|18372|18360|18371.1|18359.1|0
1721065230000|2024-07-15 17:40:30|18373.3|18361.3|18373.3|18361.3|18373.3|18361.3|18373.3|18361.3|3
1721065240000|2024-07-15 17:40:40|18374.2|18362.2|18372|18360|18374.5|18362.5|18372|18360|2
1721065250000|2024-07-15 17:40:50|18373.3|18361.3|18373.3|18361.3|18373.3|18361.3|18372.3|18360.3|0
1721065260000|2024-07-15 17:41:00|18374.2|18362.2|18374.2|18362.2|18374.2|18362.2|18374.2|18362.2|1
1721065270000|2024-07-15 17:41:10|18375.5|18363.5|18374.2|18362.2|18375.5|18363.5|18374.2|18362.2|0
1721065280000|2024-07-15 17:41:20|18375.2|18363.2|18374.5|18362.5|18375.8|18363.8|18374.2|18362.2|7
1721065290000|2024-07-15 17:41:30|18375.5|18363.5|18375.5|18363.5|18375.5|18363.5|18375.5|18363.5|2
1721065300000|2024-07-15 17:41:40|18374.2|18362.2|18373|18361|18374.2|18362.2|18373|18361|2
1721065310000|2024-07-15 17:41:50|18372|18360|18373|18361|18373|18361|18372|18360|0
1721065320000|2024-07-15 17:42:00|18372|18360|18373.3|18361.3|18373.3|18361.3|18372|18360|7
1721065330000|2024-07-15 17:42:10|18373.6|18361.6|18374.2|18362.2|18374.2|18362.2|18373.3|18361.3|0
1721065350000|2024-07-15 17:42:30|18373|18361|18370.5|18358.5|18373|18361|18370.5|18358.5|15
1721065360000|2024-07-15 17:42:40|18370.8|18358.8|18371.1|18359.1|18371.1|18359.1|18370.8|18358.8|4
1721065370000|2024-07-15 17:42:50|18372|18360|18373|18361|18373|18361|18372|18360|0
1721065380000|2024-07-15 17:43:00|||||||||11
1721065390000|2024-07-15 17:43:10|||||||||3
1721065400000|2024-07-15 17:43:20|18372|18360|18373|18361|18373|18361|18372|18360|3
1721065420000|2024-07-15 17:43:40|18370.8|18358.8|18370.5|18358.5|18371.7|18359.7|18370.5|18358.5|0
1721065440000|2024-07-15 17:44:00|||||||||5
1721065450000|2024-07-15 17:44:10|||||||||1
1721065460000|2024-07-15 17:44:20|18368|18356|18369.2|18357.2|18369.2|18357.2|18368|18356|4
1721065470000|2024-07-15 17:44:30|18369.6|18357.6|18369.6|18357.6|18372.1|18360.1|18369.6|18357.6|10
1721065480000|2024-07-15 17:44:40|18368.6|18356.6|18367.1|18355.1|18368.6|18356.6|18365.8|18353.8|10
1721065490000|2024-07-15 17:44:50|18366.1|18354.1|18367.1|18355.1|18367.1|18355.1|18365.5|18353.5|40
1721065500000|2024-07-15 17:45:00|18368|18356|18368|18356|18368.9|18356.9|18368|18356|12
1721065510000|2024-07-15 17:45:10|18365.5|18353.5|18362.7|18350.7|18365.5|18353.5|18362.7|18350.7|11
1721065520000|2024-07-15 17:45:20|18360.5|18348.5|18358|18346|18360.8|18348.8|18358|18346|62
1721065530000|2024-07-15 17:45:30|18358.3|18346.3|18359.3|18347.3|18359.3|18347.3|18357.1|18345.1|0
1721065540000|2024-07-15 17:45:40|18359.6|18347.6|18363|18351|18363|18351|18359.6|18347.6|19
1721065550000|2024-07-15 17:45:50|18362.1|18350.1|18358|18346|18362.1|18350.1|18358|18346|14
1721065560000|2024-07-15 17:46:00|18355.5|18343.5|18355.5|18343.5|18355.5|18343.5|18354.6|18342.6|2
1721065570000|2024-07-15 17:46:10|18357.1|18345.1|18357.1|18345.1|18358|18346|18357.1|18345.1|8
1721065580000|2024-07-15 17:46:20|18358|18346|18360.5|18348.5|18360.8|18348.8|18358|18346|16
1721065590000|2024-07-15 17:46:30|18363.3|18351.3|18361.8|18349.8|18363.3|18351.3|18360.5|18348.5|10
1721065600000|2024-07-15 17:46:40|18360.8|18348.8|18359.9|18347.9|18360.8|18348.8|18359.9|18347.9|4
1721065610000|2024-07-15 17:46:50|18358|18346|18358.3|18346.3|18358.3|18346.3|18358|18346|9
1721065620000|2024-07-15 17:47:00|18359.3|18347.3|18359.3|18347.3|18359.3|18347.3|18359.3|18347.3|1
1721065630000|2024-07-15 17:47:10|18358|18346|18357.4|18345.4|18358.3|18346.3|18355.5|18343.5|3
1721065640000|2024-07-15 17:47:20|18354|18342|18354|18342|18354|18342|18354|18342|20
1721065650000|2024-07-15 17:47:30|18354.9|18342.9|18354|18342|18354.9|18342.9|18354|18342|2
1721065660000|2024-07-15 17:47:40|18353|18341|18351.5|18339.5|18353|18341|18349.9|18337.9|44
1721065670000|2024-07-15 17:47:50|18351.2|18339.2|18350.2|18338.2|18351.2|18339.2|18350.2|18338.2|15
1721065680000|2024-07-15 17:48:00|18349.3|18337.3|18345.2|18333.2|18349.3|18337.3|18344.3|18332.3|8
1721065690000|2024-07-15 17:48:10|18344.3|18332.3|18340.5|18328.5|18344.3|18332.3|18340.2|18328.2|15
1721065700000|2024-07-15 17:48:20|18341.8|18329.8|18342.7|18330.7|18344.3|18332.3|18341.8|18329.8|24
1721065710000|2024-07-15 17:48:30|18343|18331|18343|18331|18344.3|18332.3|18343|18331|5
1721065720000|2024-07-15 17:48:40|18344|18332|18342.1|18330.1|18344.3|18332.3|18341.8|18329.8|3
1721065730000|2024-07-15 17:48:50|18339.3|18327.3|18339.9|18327.9|18340.9|18328.9|18339.3|18327.3|15
1721065740000|2024-07-15 17:49:00|18340.9|18328.9|18348.4|18336.4|18348.4|18336.4|18340.9|18328.9|11
1721065750000|2024-07-15 17:49:10|18348.1|18336.1|18345.9|18333.9|18348.4|18336.4|18344.3|18332.3|71
1721065760000|2024-07-15 17:49:20|18347.1|18335.1|18349.6|18337.6|18349.6|18337.6|18347.1|18335.1|3
1721065770000|2024-07-15 17:49:30|18349.3|18337.3|18349.3|18337.3|18351.5|18339.5|18349.3|18337.3|10
1721065780000|2024-07-15 17:49:40|18348.4|18336.4|18349.3|18337.3|18349.3|18337.3|18348.4|18336.4|1
1721065790000|2024-07-15 17:49:50|||||||||1
1721065800000|2024-07-15 17:50:00|18346.8|18334.8|18352.1|18340.1|18352.1|18340.1|18346.8|18334.8|4
1721065810000|2024-07-15 17:50:10|18353.1|18341.1|18352.4|18340.4|18353.4|18341.4|18351.2|18339.2|42
1721065820000|2024-07-15 17:50:20|18354.9|18342.9|18357.4|18345.4|18357.4|18345.4|18353.7|18341.7|8
1721065830000|2024-07-15 17:50:30|18357.1|18345.1|18357.1|18345.1|18357.1|18345.1|18357.1|18345.1|5
1721065840000|2024-07-15 17:50:40|||||||||2
1721065850000|2024-07-15 17:50:50|18356.8|18344.8|18359.6|18347.6|18359.6|18347.6|18356.8|18344.8|3
1721065860000|2024-07-15 17:51:00|18360.6|18348.6|18361.8|18349.8|18361.8|18349.8|18360.3|18348.3|6
1721065870000|2024-07-15 17:51:10|18363.1|18351.1|18359.3|18347.3|18363.1|18351.1|18359.3|18347.3|3
1721065880000|2024-07-15 17:51:20|||||||||1
1721065890000|2024-07-15 17:51:30|18358.1|18346.1|18351.8|18339.8|18358.1|18346.1|18351.8|18339.8|38
1721065900000|2024-07-15 17:51:40|18354.3|18342.3|18350.6|18338.6|18354.3|18342.3|18349.3|18337.3|30
1721065910000|2024-07-15 17:51:50|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|0
1721065920000|2024-07-15 17:52:00|18352.1|18340.1|18352.1|18340.1|18352.1|18340.1|18351.8|18339.8|31
1721065930000|2024-07-15 17:52:10|18351.8|18339.8|18350.6|18338.6|18353.1|18341.1|18349.3|18337.3|3
1721065940000|2024-07-15 17:52:20|18350.9|18338.9|18351.8|18339.8|18351.8|18339.8|18350.9|18338.9|1
1721065950000|2024-07-15 17:52:30|18349.3|18337.3|18348.4|18336.4|18350.6|18338.6|18348.1|18336.1|15
1721065960000|2024-07-15 17:52:40|18349.3|18337.3|18346.8|18334.8|18349.3|18337.3|18346.8|18334.8|15
1721065970000|2024-07-15 17:52:50|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|25
1721065980000|2024-07-15 17:53:00|18348.7|18336.7|18348.7|18336.7|18350.3|18338.3|18348.7|18336.7|44
1721065990000|2024-07-15 17:53:10|18347.5|18335.5|18347.5|18335.5|18347.5|18335.5|18346.2|18334.2|10
1721066000000|2024-07-15 17:53:20|18346.2|18334.2|18348.7|18336.7|18348.7|18336.7|18346.2|18334.2|3
1721066010000|2024-07-15 17:53:30|||||||||2
1721066020000|2024-07-15 17:53:40|18351.2|18339.2|18355|18343|18355.3|18343.3|18351.2|18339.2|33
1721066040000|2024-07-15 17:54:00|18353.7|18341.7|18353.7|18341.7|18355|18343|18353.7|18341.7|1
1721066050000|2024-07-15 17:54:10|18354|18342|18353.7|18341.7|18354|18342|18353.7|18341.7|0
1721066060000|2024-07-15 17:54:20|18351.2|18339.2|18352.8|18340.8|18352.8|18340.8|18351.2|18339.2|13
1721066070000|2024-07-15 17:54:30|18355.3|18343.3|18357.5|18345.5|18357.5|18345.5|18353.7|18341.7|15
1721066080000|2024-07-15 17:54:40|18357.2|18345.2|18356.2|18344.2|18357.2|18345.2|18356.2|18344.2|1
1721066090000|2024-07-15 17:54:50|18355.3|18343.3|18357.5|18345.5|18357.5|18345.5|18355.3|18343.3|9
1721066100000|2024-07-15 17:55:00|||||||||3
1721066110000|2024-07-15 17:55:10|18356.5|18344.5|18357.5|18345.5|18357.5|18345.5|18356.5|18344.5|1
1721066120000|2024-07-15 17:55:20|18357.2|18345.2|18356.2|18344.2|18357.2|18345.2|18356.2|18344.2|8
1721066130000|2024-07-15 17:55:30|18355.3|18343.3|18355.3|18343.3|18355.3|18343.3|18355.3|18343.3|8
1721066140000|2024-07-15 17:55:40|18356.2|18344.2|18354.3|18342.3|18357.5|18345.5|18354.3|18342.3|15
1721066150000|2024-07-15 17:55:50|18355.3|18343.3|18355.6|18343.6|18357.5|18345.5|18355.3|18343.3|4
1721066160000|2024-07-15 17:56:00|18357.5|18345.5|18355.3|18343.3|18357.5|18345.5|18355.3|18343.3|7
1721066170000|2024-07-15 17:56:10|18355|18343|18354.3|18342.3|18355.3|18343.3|18354|18342|18
1721066180000|2024-07-15 17:56:20|18354|18342|18352.8|18340.8|18354|18342|18351.2|18339.2|18
1721066190000|2024-07-15 17:56:30|18351.5|18339.5|18349.3|18337.3|18351.8|18339.8|18349.3|18337.3|13
1721066200000|2024-07-15 17:56:40|18351.2|18339.2|18350.3|18338.3|18351.2|18339.2|18350.3|18338.3|9
1721066210000|2024-07-15 17:56:50|||||||||2
1721066220000|2024-07-15 17:57:00|||||||||9
1721066230000|2024-07-15 17:57:10|18349.3|18337.3|18348.7|18336.7|18350|18338|18348.7|18336.7|37
1721066240000|2024-07-15 17:57:20|||||||||9
1721066250000|2024-07-15 17:57:30|18346.5|18334.5|18346.2|18334.2|18346.5|18334.5|18346.2|18334.2|12
1721066260000|2024-07-15 17:57:40|18347.2|18335.2|18347.2|18335.2|18347.2|18335.2|18346.2|18334.2|105
1721066270000|2024-07-15 17:57:50|||||||||11
1721066280000|2024-07-15 17:58:00|18345.6|18333.6|18345.6|18333.6|18347.2|18335.2|18339.7|18327.7|58
1721066290000|2024-07-15 17:58:10|18345.9|18333.9|18345.3|18333.3|18345.9|18333.9|18342.5|18330.5|36
1721066300000|2024-07-15 17:58:20|18344.4|18332.4|18341.9|18329.9|18346.9|18334.9|18339.4|18327.4|45
1721066310000|2024-07-15 17:58:30|18339.7|18327.7|18337.8|18325.8|18339.7|18327.7|18337.8|18325.8|108
1721066320000|2024-07-15 17:58:40|18336.8|18324.8|18332.8|18320.8|18337.8|18325.8|18332.8|18320.8|62
1721066330000|2024-07-15 17:58:50|18334.3|18322.3|18332.8|18320.8|18334.3|18322.3|18332.8|18320.8|10
1721066340000|2024-07-15 17:59:00|18333.1|18321.1|18337.5|18325.5|18337.5|18325.5|18332.8|18320.8|45
1721066350000|2024-07-15 17:59:10|18337.8|18325.8|18351.2|18339.2|18351.5|18339.5|18337.8|18325.8|57
1721066360000|2024-07-15 17:59:20|18347.8|18335.8|18347.5|18335.5|18350|18338|18346.5|18334.5|28
1721066370000|2024-07-15 17:59:30|18347.2|18335.2|18339.3|18327.3|18347.2|18335.2|18338.7|18326.7|138
1721066380000|2024-07-15 17:59:40|18340.6|18328.6|18346.5|18334.5|18348.7|18336.7|18340.3|18328.3|120
1721066390000|2024-07-15 17:59:50|18345.6|18333.6|18349.6|18337.6|18351.8|18339.8|18344.3|18332.3|163
1721066400000|2024-07-15 18:00:00|18350.9|18338.9|18351.5|18339.5|18353.4|18341.4|18350.5|18338.5|90
1721066410000|2024-07-15 18:00:10|18350.2|18338.2|18351.5|18339.5|18351.5|18339.5|18350.2|18338.2|6
1721066420000|2024-07-15 18:00:20|18352.4|18340.4|18353.7|18341.7|18354.9|18342.9|18351.5|18339.5|51
1721066430000|2024-07-15 18:00:30|18353.4|18341.4|18354.9|18342.9|18354.9|18342.9|18353.4|18341.4|37
1721066440000|2024-07-15 18:00:40|||||||||7
1721066450000|2024-07-15 18:00:50|18358.7|18346.7|18358.7|18346.7|18358.7|18346.7|18358.7|18346.7|89
1721066460000|2024-07-15 18:01:00|18358.4|18346.4|18356.2|18344.2|18358.7|18346.7|18356.2|18344.2|21
1721066470000|2024-07-15 18:01:10|18354.9|18342.9|18353.7|18341.7|18354.9|18342.9|18353.7|18341.7|4
1721066480000|2024-07-15 18:01:20|18353.4|18341.4|18349.9|18337.9|18353.4|18341.4|18349.9|18337.9|6
1721066490000|2024-07-15 18:01:30|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|7
1721066500000|2024-07-15 18:01:40|18352.1|18340.1|18354.6|18342.6|18354.6|18342.6|18352.1|18340.1|18
1721066510000|2024-07-15 18:01:50|18353.7|18341.7|18354.3|18342.3|18354.6|18342.6|18353.4|18341.4|14
1721066520000|2024-07-15 18:02:00|18353.4|18341.4|18352.4|18340.4|18353.4|18341.4|18348.7|18336.7|74
1721066530000|2024-07-15 18:02:10|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|40
1721066540000|2024-07-15 18:02:20|18350.9|18338.9|18349.9|18337.9|18350.9|18338.9|18349.9|18337.9|0
1721066550000|2024-07-15 18:02:30|18350.2|18338.2|18352.4|18340.4|18353.4|18341.4|18350.2|18338.2|1
1721066560000|2024-07-15 18:02:40|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|7
1721066570000|2024-07-15 18:02:50|18351.5|18339.5|18351.2|18339.2|18352.4|18340.4|18349.9|18337.9|3
1721066580000|2024-07-15 18:03:00|18349.9|18337.9|18351.2|18339.2|18351.2|18339.2|18349.9|18337.9|1
1721066590000|2024-07-15 18:03:10|18352.1|18340.1|18352.1|18340.1|18352.1|18340.1|18350.9|18338.9|1
1721066610000|2024-07-15 18:03:30|18351.8|18339.8|18349.9|18337.9|18351.8|18339.8|18349.9|18337.9|1
1721066620000|2024-07-15 18:03:40|18349.6|18337.6|18348.7|18336.7|18349.6|18337.6|18348.7|18336.7|16
1721066630000|2024-07-15 18:03:50|18349.9|18337.9|18350.6|18338.6|18352.1|18340.1|18349.3|18337.3|66
1721066640000|2024-07-15 18:04:00|18349.3|18337.3|18351.8|18339.8|18353.1|18341.1|18349.3|18337.3|10
1721066650000|2024-07-15 18:04:10|18353.1|18341.1|18355|18343|18355.3|18343.3|18352.1|18340.1|0
1721066660000|2024-07-15 18:04:20|18353.1|18341.1|18355.6|18343.6|18355.6|18343.6|18353.1|18341.1|56
1721066670000|2024-07-15 18:04:30|18353.1|18341.1|18355|18343|18355|18343|18353.1|18341.1|16
1721066680000|2024-07-15 18:04:40|18353.1|18341.1|18352.8|18340.8|18353.1|18341.1|18352.8|18340.8|1
1721066690000|2024-07-15 18:04:50|18354.7|18342.7|18350.9|18338.9|18355.6|18343.6|18350|18338|35
1721136600000|2024-07-16 13:30:00|18355.4|18343.4|18344.9|18332.9|18356.3|18344.3|18324.8|18312.8|100
1721136610000|2024-07-16 13:30:10|18341.2|18329.2|18324.4|18312.4|18341.2|18329.2|18323.1|18311.1|57
1721136620000|2024-07-16 13:30:20|18323.4|18311.4|18329.7|18317.7|18334.1|18322.1|18322.2|18310.2|36
1721136630000|2024-07-16 13:30:30|18329.4|18317.4|18339.4|18327.4|18339.4|18327.4|18329.4|18317.4|9
1721136640000|2024-07-16 13:30:40|18339.7|18327.7|18337.4|18325.4|18339.7|18327.7|18332.7|18320.7|18
1721136650000|2024-07-16 13:30:50|18337.2|18325.2|18332.4|18320.4|18337.2|18325.2|18332.2|18320.2|3
1721136660000|2024-07-16 13:31:00|18332.7|18320.7|18325.2|18313.2|18333.7|18321.7|18319|18307|26
1721136670000|2024-07-16 13:31:10|18323|18311|18316.8|18304.8|18324|18312|18316.8|18304.8|13
1721136680000|2024-07-16 13:31:20|18318|18306|18317.1|18305.1|18318|18306|18314.6|18302.6|8
1721136690000|2024-07-16 13:31:30|18315.8|18303.8|18314.6|18302.6|18315.8|18303.8|18307.7|18295.7|19
1721136700000|2024-07-16 13:31:40|18316.7|18304.7|18317.3|18305.3|18323.3|18311.3|18314.6|18302.6|46
1721136710000|2024-07-16 13:31:50|18316.4|18304.4|18318.6|18306.6|18318.6|18306.6|18315.8|18303.8|11
1721136720000|2024-07-16 13:32:00|18319.6|18307.6|18316.4|18304.4|18319.6|18307.6|18316.4|18304.4|6
1721136730000|2024-07-16 13:32:10|18311.7|18299.7|18308.6|18296.6|18313.9|18301.9|18308.6|18296.6|25
1721136740000|2024-07-16 13:32:20|18306.4|18294.4|18303.6|18291.6|18308.9|18296.9|18303.6|18291.6|6
1721136750000|2024-07-16 13:32:30|18305.1|18293.1|18306.4|18294.4|18306.4|18294.4|18305.1|18293.1|11
1721136760000|2024-07-16 13:32:40|18308.6|18296.6|18315.1|18303.1|18316.4|18304.4|18308.6|18296.6|17
1721136770000|2024-07-16 13:32:50|18314.2|18302.2|18313.9|18301.9|18316.4|18304.4|18311.4|18299.4|6
1721136780000|2024-07-16 13:33:00|18311.4|18299.4|18306.4|18294.4|18312.3|18300.3|18306.4|18294.4|3
1721136790000|2024-07-16 13:33:10|18306.7|18294.7|18306.4|18294.4|18307.6|18295.6|18306.4|18294.4|1
1721136800000|2024-07-16 13:33:20|18306.7|18294.7|18305.8|18293.8|18309.8|18297.8|18305.8|18293.8|8
1721136810000|2024-07-16 13:33:30|18301.4|18289.4|18300.1|18288.1|18303.3|18291.3|18298.9|18286.9|13
1721136820000|2024-07-16 13:33:40|18299.8|18287.8|18306.1|18294.1|18306.1|18294.1|18297.9|18285.9|38
1721136830000|2024-07-16 13:33:50|18307.1|18295.1|18305.5|18293.5|18307.1|18295.1|18302.9|18290.9|19
1721136840000|2024-07-16 13:34:00|18303.3|18291.3|18308.6|18296.6|18310.8|18298.8|18303.3|18291.3|64
1721136850000|2024-07-16 13:34:10|18307.6|18295.6|18308.6|18296.6|18308.6|18296.6|18307.6|18295.6|0
1721136860000|2024-07-16 13:34:20|18309.6|18297.6|18310.8|18298.8|18313|18301|18307.6|18295.6|9
1721136870000|2024-07-16 13:34:30|18311.1|18299.1|18316.1|18304.1|18316.1|18304.1|18311.1|18299.1|6
1721136880000|2024-07-16 13:34:40|18321.1|18309.1|18321.4|18309.4|18322.6|18310.6|18320.1|18308.1|6
1721136890000|2024-07-16 13:34:50|18322.3|18310.3|18320.1|18308.1|18323.9|18311.9|18317.6|18305.6|7
1721136900000|2024-07-16 13:35:00|18316.4|18304.4|18321.4|18309.4|18323.6|18311.6|18316.4|18304.4|5
1721136910000|2024-07-16 13:35:10|18318.6|18306.6|18318.9|18306.9|18320.1|18308.1|18318.6|18306.6|4
1721136920000|2024-07-16 13:35:20|18318.6|18306.6|18316.4|18304.4|18318.6|18306.6|18313.9|18301.9|4
1721136930000|2024-07-16 13:35:30|18320.1|18308.1|18326.1|18314.1|18326.1|18314.1|18320.1|18308.1|24
1721136940000|2024-07-16 13:35:40|18325.8|18313.8|18324.8|18312.8|18327.3|18315.3|18324.8|18312.8|2
1721136950000|2024-07-16 13:35:50|18325.8|18313.8|18322.6|18310.6|18325.8|18313.8|18321.1|18309.1|2
1721136960000|2024-07-16 13:36:00|18320.1|18308.1|18324.8|18312.8|18324.8|18312.8|18317.6|18305.6|5
1721136970000|2024-07-16 13:36:10|18326.1|18314.1|18331.1|18319.1|18332.3|18320.3|18326.1|18314.1|4
1721136980000|2024-07-16 13:36:20|18331.4|18319.4|18333.9|18321.9|18334.8|18322.8|18327.3|18315.3|7
1721136990000|2024-07-16 13:36:30|18332.3|18320.3|18331.4|18319.4|18335.1|18323.1|18331.4|18319.4|17
1721137000000|2024-07-16 13:36:40|18333.3|18321.3|18331.1|18319.1|18333.6|18321.6|18331.1|18319.1|1
1721137010000|2024-07-16 13:36:50|18330.1|18318.1|18333|18321|18333|18321|18330.1|18318.1|22
1721137020000|2024-07-16 13:37:00|18333.6|18321.6|18328.3|18316.3|18334.6|18322.6|18325.8|18313.8|5
1721137030000|2024-07-16 13:37:10|18328|18316|18327.1|18315.1|18328|18316|18325.5|18313.5|1
1721137040000|2024-07-16 13:37:20|18325.8|18313.8|18325.8|18313.8|18327.1|18315.1|18325.8|18313.8|1
1721137050000|2024-07-16 13:37:30|18325.5|18313.5|18324.7|18312.7|18327.1|18315.1|18323.4|18311.4|32
1721137060000|2024-07-16 13:37:40|18322.7|18310.7|18322.9|18310.9|18325.4|18313.4|18322.7|18310.7|21
1721137070000|2024-07-16 13:37:50|18321.6|18309.6|18322.9|18310.9|18322.9|18310.9|18321.6|18309.6|10
1721137080000|2024-07-16 13:38:00|18325.4|18313.4|18327.9|18315.9|18327.9|18315.9|18324.1|18312.1|4
1721137090000|2024-07-16 13:38:10|18326.6|18314.6|18332.9|18320.9|18332.9|18320.9|18326.6|18314.6|6
1721137100000|2024-07-16 13:38:20|18331|18319|18331.3|18319.3|18332.3|18320.3|18331|18319|11
1721137110000|2024-07-16 13:38:30|18332.3|18320.3|18338.5|18326.5|18338.5|18326.5|18332.3|18320.3|27
1721137120000|2024-07-16 13:38:40|18336|18324|18336|18324|18336|18324|18336|18324|8
1721137130000|2024-07-16 13:38:50|18334.8|18322.8|18338.5|18326.5|18339.8|18327.8|18333.8|18321.8|4
1721137140000|2024-07-16 13:39:00|18339.5|18327.5|18343.2|18331.2|18344.5|18332.5|18338.2|18326.2|5
1721137150000|2024-07-16 13:39:10|18343|18331|18345.5|18333.5|18345.7|18333.7|18341|18329|3
1721137160000|2024-07-16 13:39:20|18346.4|18334.4|18338.5|18326.5|18346.4|18334.4|18334.5|18322.5|22
1721137170000|2024-07-16 13:39:30|18339.5|18327.5|18338.5|18326.5|18341|18329|18338.5|18326.5|14
1721137180000|2024-07-16 13:39:40|18337.6|18325.6|18335.7|18323.7|18337.6|18325.6|18335.7|18323.7|15
1721137190000|2024-07-16 13:39:50|18335.8|18323.8|18333.5|18321.5|18335.8|18323.8|18333.5|18321.5|2
1721137200000|2024-07-16 13:40:00|18333.3|18321.3|18331|18319|18333.5|18321.5|18330.8|18318.8|18
1721137210000|2024-07-16 13:40:10|18330.8|18318.8|18330.8|18318.8|18330.8|18318.8|18330.8|18318.8|2
1721137220000|2024-07-16 13:40:20|18328|18316|18327|18315|18328.3|18316.3|18325.8|18313.8|10
1721137230000|2024-07-16 13:40:30|18326|18314|18330.5|18318.5|18331|18319|18326|18314|3
1721137240000|2024-07-16 13:40:40|18331|18319|18329.8|18317.8|18331|18319|18329.8|18317.8|1
1721137250000|2024-07-16 13:40:50|18328.3|18316.3|18331|18319|18332|18320|18328.3|18316.3|3
1721137260000|2024-07-16 13:41:00|18334.8|18322.8|18338.5|18326.5|18339.2|18327.2|18334.8|18322.8|11
1721137270000|2024-07-16 13:41:10|18340.8|18328.8|18340.8|18328.8|18340.8|18328.8|18340.8|18328.8|0
1721137280000|2024-07-16 13:41:20|18339.6|18327.6|18338|18326|18340.2|18328.2|18337.7|18325.7|71
1721137290000|2024-07-16 13:41:30|18337.7|18325.7|18340.5|18328.5|18340.5|18328.5|18337|18325|4
1721137300000|2024-07-16 13:41:40|18343|18331|18343|18331|18343|18331|18342.7|18330.7|5
1721137310000|2024-07-16 13:41:50|18342.7|18330.7|18343.9|18331.9|18344.2|18332.2|18342.7|18330.7|2
1721137320000|2024-07-16 13:42:00|18344.2|18332.2|18343.9|18331.9|18344.2|18332.2|18343.9|18331.9|1
1721137330000|2024-07-16 13:42:10|18344.2|18332.2|18345.2|18333.2|18345.2|18333.2|18344.2|18332.2|5
1721137340000|2024-07-16 13:42:20|18346.4|18334.4|18344.2|18332.2|18346.4|18334.4|18344.2|18332.2|3
1721137350000|2024-07-16 13:42:30|||||||||1
1721137360000|2024-07-16 13:42:40|18343.9|18331.9|18335.5|18323.5|18343.9|18331.9|18335.5|18323.5|14
1721137370000|2024-07-16 13:42:50|18335.8|18323.8|18335.8|18323.8|18338|18326|18335.8|18323.8|0
1721137380000|2024-07-16 13:43:00|18338|18326|18336|18324|18338|18326|18335.8|18323.8|1
1721137390000|2024-07-16 13:43:10|18334.8|18322.8|18334.5|18322.5|18336.7|18324.7|18334.5|18322.5|4
1721137400000|2024-07-16 13:43:20|18335.5|18323.5|18335.5|18323.5|18335.5|18323.5|18334.5|18322.5|0
1721137410000|2024-07-16 13:43:30|18336.4|18324.4|18335.5|18323.5|18336.7|18324.7|18335.5|18323.5|3
1721137420000|2024-07-16 13:43:40|18336.4|18324.4|18335.2|18323.2|18336.7|18324.7|18335.2|18323.2|1
1721137430000|2024-07-16 13:43:50|18334.2|18322.2|18338|18326|18338|18326|18334.2|18322.2|4
1721137440000|2024-07-16 13:44:00|18335.5|18323.5|18335.5|18323.5|18336.4|18324.4|18335.5|18323.5|2
1721137450000|2024-07-16 13:44:10|18334.2|18322.2|18335.2|18323.2|18335.2|18323.2|18334.2|18322.2|1
1721137460000|2024-07-16 13:44:20|18334.2|18322.2|18333.9|18321.9|18334.2|18322.2|18333|18321|6
1721137470000|2024-07-16 13:44:30|18333|18321|18333.9|18321.9|18333.9|18321.9|18333|18321|1
1721137480000|2024-07-16 13:44:40|18333|18321|18335.2|18323.2|18335.5|18323.5|18333|18321|1
1721137490000|2024-07-16 13:44:50|18334.2|18322.2|18336.7|18324.7|18336.7|18324.7|18334.2|18322.2|3
1721137500000|2024-07-16 13:45:00|18338|18326|18338|18326|18340.5|18328.5|18338|18326|5
1721137510000|2024-07-16 13:45:10|18335.5|18323.5|18333|18321|18335.5|18323.5|18333|18321|4
1721137530000|2024-07-16 13:45:30|||||||||4
1721137540000|2024-07-16 13:45:40|18331.7|18319.7|18338|18326|18341.7|18329.7|18331.7|18319.7|26
1721137550000|2024-07-16 13:45:50|18335.5|18323.5|18340.5|18328.5|18340.5|18328.5|18335.5|18323.5|12
1721137570000|2024-07-16 13:46:10|18339.2|18327.2|18338|18326|18339.2|18327.2|18336.7|18324.7|2
1721137580000|2024-07-16 13:46:20|18339.2|18327.2|18343|18331|18345.2|18333.2|18339.2|18327.2|4
1721137590000|2024-07-16 13:46:30|18340.5|18328.5|18340.5|18328.5|18342.7|18330.7|18340.5|18328.5|1
1721137600000|2024-07-16 13:46:40|18340.2|18328.2|18343|18331|18343|18331|18340.2|18328.2|1
1721137610000|2024-07-16 13:46:50|18343.9|18331.9|18343|18331|18344.2|18332.2|18343|18331|0
1721137620000|2024-07-16 13:47:00|||||||||3
1721137630000|2024-07-16 13:47:10|18341.7|18329.7|18345.2|18333.2|18345.2|18333.2|18341.7|18329.7|3
1721137640000|2024-07-16 13:47:20|18343|18331|18343|18331|18343|18331|18343|18331|1
1721137650000|2024-07-16 13:47:30|||||||||1
1721137660000|2024-07-16 13:47:40|||||||||1
1721137670000|2024-07-16 13:47:50|||||||||1
1721137690000|2024-07-16 13:48:10|18342.7|18330.7|18342.7|18330.7|18342.7|18330.7|18342.7|18330.7|0
1721137700000|2024-07-16 13:48:20|18343.3|18331.3|18345.2|18333.2|18345.2|18333.2|18343.3|18331.3|2
1721137710000|2024-07-16 13:48:30|18344.2|18332.2|18344.2|18332.2|18349.2|18337.2|18344.2|18332.2|14
1721137720000|2024-07-16 13:48:40|||||||||10
1721137730000|2024-07-16 13:48:50|||||||||4
1721137740000|2024-07-16 13:49:00|||||||||14
1721137750000|2024-07-16 13:49:10|18343|18331|18342.7|18330.7|18346.4|18334.4|18341.7|18329.7|30
1721137760000|2024-07-16 13:49:20|18341.7|18329.7|18342.7|18330.7|18342.7|18330.7|18341.7|18329.7|0
1721137770000|2024-07-16 13:49:30|18341.7|18329.7|18340.5|18328.5|18343|18331|18339.2|18327.2|40
1721137780000|2024-07-16 13:49:40|18341.7|18329.7|18341.4|18329.4|18341.7|18329.7|18340.2|18328.2|8
1721137790000|2024-07-16 13:49:50|18341.9|18329.9|18346.7|18334.7|18347|18335|18341.9|18329.9|4
1721137800000|2024-07-16 13:50:00|18346.4|18334.4|18345.5|18333.5|18346.4|18334.4|18345.5|18333.5|3
1721137810000|2024-07-16 13:50:10|18345.8|18333.8|18348|18336|18348|18336|18345.8|18333.8|2
1721137820000|2024-07-16 13:50:20|18351.7|18339.7|18352.7|18340.7|18353.9|18341.9|18350.5|18338.5|9
1721137830000|2024-07-16 13:50:30|18353|18341|18355.5|18343.5|18355.5|18343.5|18353|18341|1
1721137840000|2024-07-16 13:50:40|18355.8|18343.8|18364.2|18352.2|18364.2|18352.2|18355.8|18343.8|79
1721137850000|2024-07-16 13:50:50|||||||||3
1721137860000|2024-07-16 13:51:00|18363|18351|18359|18347|18364.2|18352.2|18359|18347|6
1721137870000|2024-07-16 13:51:10|18357|18345|18358|18346|18358|18346|18356.7|18344.7|3
1721137880000|2024-07-16 13:51:20|18359|18347|18360.5|18348.5|18360.5|18348.5|18358|18346|37
1721137890000|2024-07-16 13:51:30|18360.2|18348.2|18360.5|18348.5|18360.5|18348.5|18359.9|18347.9|19
1721137900000|2024-07-16 13:51:40|18363|18351|18364|18352|18364|18352|18363|18351|4
1721137910000|2024-07-16 13:51:50|18364.2|18352.2|18358|18346|18364.2|18352.2|18358|18346|3
1721137920000|2024-07-16 13:52:00|18358.3|18346.3|18353|18341|18358.3|18346.3|18352.7|18340.7|6
1721137930000|2024-07-16 13:52:10|18352.7|18340.7|18353|18341|18353|18341|18352.7|18340.7|0
1721137940000|2024-07-16 13:52:20|18356.5|18344.5|18362.7|18350.7|18362.7|18350.7|18355.5|18343.5|5
1721137950000|2024-07-16 13:52:30|18360.2|18348.2|18359.9|18347.9|18360.2|18348.2|18358|18346|1
1721137960000|2024-07-16 13:52:40|18359|18347|18357.7|18345.7|18359.9|18347.9|18357.7|18345.7|5
1721137970000|2024-07-16 13:52:50|18356.5|18344.5|18357.4|18345.4|18357.4|18345.4|18356.5|18344.5|2
1721137980000|2024-07-16 13:53:00|18357.7|18345.7|18354.9|18342.9|18357.7|18345.7|18354.9|18342.9|0
1721137990000|2024-07-16 13:53:10|18356.2|18344.2|18359.3|18347.3|18359.3|18347.3|18355.2|18343.2|2
1721138000000|2024-07-16 13:53:20|18358.4|18346.4|18362.1|18350.1|18362.4|18350.4|18358.4|18346.4|25
1721138010000|2024-07-16 13:53:30|18363.1|18351.1|18362.1|18350.1|18363.1|18351.1|18362.1|18350.1|2
1721138020000|2024-07-16 13:53:40|18359.4|18347.4|18359.9|18347.9|18359.9|18347.9|18357.4|18345.4|10
1721138030000|2024-07-16 13:53:50|||||||||1
1721138040000|2024-07-16 13:54:00|18357.4|18345.4|18357.4|18345.4|18357.4|18345.4|18355.9|18343.9|3
1721138050000|2024-07-16 13:54:10|18356.2|18344.2|18357.1|18345.1|18358.1|18346.1|18356.2|18344.2|1
1721138060000|2024-07-16 13:54:20|18356.2|18344.2|18357.1|18345.1|18357.1|18345.1|18354.9|18342.9|3
1721138070000|2024-07-16 13:54:30|18357.4|18345.4|18354.6|18342.6|18357.4|18345.4|18354.6|18342.6|4
1721138080000|2024-07-16 13:54:40|18353.7|18341.7|18352.4|18340.4|18354.9|18342.9|18352.1|18340.1|8
1721138090000|2024-07-16 13:54:50|18352.7|18340.7|18354.9|18342.9|18354.9|18342.9|18352.7|18340.7|2
1721138100000|2024-07-16 13:55:00|18353.7|18341.7|18354.9|18342.9|18356.2|18344.2|18353.7|18341.7|3
1721138110000|2024-07-16 13:55:10|18355.2|18343.2|18355.2|18343.2|18355.2|18343.2|18355.2|18343.2|0
1721138120000|2024-07-16 13:55:20|18359|18347|18368.7|18356.7|18369.9|18357.9|18359|18347|21
1721138130000|2024-07-16 13:55:30|18369|18357|18368.4|18356.4|18369|18357|18367.4|18355.4|1
1721138140000|2024-07-16 13:55:40|18367.1|18355.1|18366.9|18354.9|18367.1|18355.1|18364.9|18352.9|15
1721138150000|2024-07-16 13:55:50|||||||||27
1721138160000|2024-07-16 13:56:00|18366.3|18354.3|18364.4|18352.4|18366.3|18354.3|18364.4|18352.4|19
1721138170000|2024-07-16 13:56:10|18364.1|18352.1|18361.9|18349.9|18364.1|18352.1|18361.9|18349.9|3
1721138180000|2024-07-16 13:56:20|18361.6|18349.6|18371.9|18359.9|18373.8|18361.8|18361.6|18349.6|35
1721138200000|2024-07-16 13:56:40|18372.7|18360.7|18378.8|18366.8|18378.8|18366.8|18372.7|18360.7|4
1721138210000|2024-07-16 13:56:50|18379.1|18367.1|18379.4|18367.4|18380|18368|18377.8|18365.8|15
1721138220000|2024-07-16 13:57:00|18379.1|18367.1|18375.3|18363.3|18379.1|18367.1|18375.3|18363.3|6
1721138230000|2024-07-16 13:57:10|18374.1|18362.1|18373.8|18361.8|18374.1|18362.1|18371.9|18359.9|7
1721138240000|2024-07-16 13:57:20|18371.9|18359.9|18366.9|18354.9|18371.9|18359.9|18366.9|18354.9|19
1721138250000|2024-07-16 13:57:30|||||||||1
1721138260000|2024-07-16 13:57:40|18368.1|18356.1|18369.1|18357.1|18369.1|18357.1|18368.1|18356.1|3
1721138270000|2024-07-16 13:57:50|18369.4|18357.4|18369.1|18357.1|18369.4|18357.4|18369.1|18357.1|0
1721138280000|2024-07-16 13:58:00|18369.4|18357.4|18366.3|18354.3|18370.3|18358.3|18366.3|18354.3|9
1721138290000|2024-07-16 13:58:10|18366.6|18354.6|18364.4|18352.4|18366.6|18354.6|18363.1|18351.1|0
1721138300000|2024-07-16 13:58:20|18364.1|18352.1|18368.8|18356.8|18370.3|18358.3|18364.1|18352.1|0
1721138310000|2024-07-16 13:58:30|18367.8|18355.8|18369.1|18357.1|18369.1|18357.1|18367.8|18355.8|2
1721138320000|2024-07-16 13:58:40|18371|18359|18371.3|18359.3|18371.3|18359.3|18371|18359|1
1721138330000|2024-07-16 13:58:50|18371.9|18359.9|18371.9|18359.9|18371.9|18359.9|18371.9|18359.9|2
1721138340000|2024-07-16 13:59:00|18373.8|18361.8|18373.8|18361.8|18374.1|18362.1|18373.8|18361.8|2
1721138350000|2024-07-16 13:59:10|18372.5|18360.5|18370.3|18358.3|18372.8|18360.8|18370.3|18358.3|6
1721138360000|2024-07-16 13:59:20|18370.6|18358.6|18371.9|18359.9|18372.8|18360.8|18370.6|18358.6|6
1721138370000|2024-07-16 13:59:30|18372.8|18360.8|18371.6|18359.6|18372.8|18360.8|18371.6|18359.6|0
1721138390000|2024-07-16 13:59:50|18375.3|18363.3|18374.4|18362.4|18377.8|18365.8|18374.1|18362.1|10
1721138400000|2024-07-16 14:00:00|18374.1|18362.1|18373.8|18361.8|18374.1|18362.1|18373.8|18361.8|2
1721138410000|2024-07-16 14:00:10|18372.8|18360.8|18381.6|18369.6|18381.9|18369.9|18370.6|18358.6|68
1721138420000|2024-07-16 14:00:20|18380|18368|18377.3|18365.3|18381.3|18369.3|18377.3|18365.3|12
1721138430000|2024-07-16 14:00:30|18378.2|18366.2|18374.8|18362.8|18378.2|18366.2|18374.8|18362.8|6
1721138440000|2024-07-16 14:00:40|18376|18364|18376|18364|18376|18364|18376|18364|1
1721138450000|2024-07-16 14:00:50|18374.5|18362.5|18367.5|18355.5|18374.5|18362.5|18366.3|18354.3|5
1721138460000|2024-07-16 14:01:00|18368.5|18356.5|18371|18359|18371|18359|18368.5|18356.5|2
1721138470000|2024-07-16 14:01:10|18371.3|18359.3|18371.3|18359.3|18372.3|18360.3|18371.3|18359.3|0
1721138480000|2024-07-16 14:01:20|18371|18359|18368.8|18356.8|18371.3|18359.3|18368.5|18356.5|0
1721138490000|2024-07-16 14:01:30|18369.8|18357.8|18368.8|18356.8|18370|18358|18368.8|18356.8|0
1721138500000|2024-07-16 14:01:40|18367.8|18355.8|18368.8|18356.8|18370|18358|18367.3|18355.3|4
1721138510000|2024-07-16 14:01:50|18369.8|18357.8|18370|18358|18370|18358|18369.8|18357.8|0
1721138520000|2024-07-16 14:02:00|18367.5|18355.5|18366.9|18354.9|18368.8|18356.8|18366.9|18354.9|6
1721138530000|2024-07-16 14:02:10|18369.1|18357.1|18368.5|18356.5|18369.1|18357.1|18368.5|18356.5|4
1721138540000|2024-07-16 14:02:20|18367.5|18355.5|18371.3|18359.3|18372.3|18360.3|18365.6|18353.6|12
1721138550000|2024-07-16 14:02:30|18368.8|18356.8|18368.8|18356.8|18369.4|18357.4|18368.8|18356.8|1
1721138560000|2024-07-16 14:02:40|18368.5|18356.5|18370.3|18358.3|18370.3|18358.3|18368.5|18356.5|2
1721138570000|2024-07-16 14:02:50|18369.4|18357.4|18369.1|18357.1|18369.4|18357.4|18367.8|18355.8|2
1721138580000|2024-07-16 14:03:00|18371|18359|18369.4|18357.4|18371.3|18359.3|18366.9|18354.9|4
1721138590000|2024-07-16 14:03:10|18371.6|18359.6|18371.9|18359.9|18371.9|18359.9|18371.3|18359.3|4
1721138600000|2024-07-16 14:03:20|18370.3|18358.3|18374.1|18362.1|18374.1|18362.1|18370.3|18358.3|21
1721138610000|2024-07-16 14:03:30|18373.8|18361.8|18370.6|18358.6|18373.8|18361.8|18370.3|18358.3|1
1721138620000|2024-07-16 14:03:40|18372.6|18360.6|18374.4|18362.4|18374.4|18362.4|18372.6|18360.6|1
1721138640000|2024-07-16 14:04:00|18376.3|18364.3|18379.4|18367.4|18381.6|18369.6|18376.3|18364.3|4
1721138650000|2024-07-16 14:04:10|18378.8|18366.8|18381.3|18369.3|18381.3|18369.3|18377.8|18365.8|5
1721138660000|2024-07-16 14:04:20|18379.4|18367.4|18377.6|18365.6|18379.4|18367.4|18377.6|18365.6|6
1721138670000|2024-07-16 14:04:30|18376.6|18364.6|18376.9|18364.9|18376.9|18364.9|18376.6|18364.6|1
1721138680000|2024-07-16 14:04:40|18375.3|18363.3|18374.4|18362.4|18375.3|18363.3|18374.1|18362.1|1
1721138690000|2024-07-16 14:04:50|18375.3|18363.3|18374.4|18362.4|18375.3|18363.3|18374.4|18362.4|2
1721138700000|2024-07-16 14:05:00|18376.6|18364.6|18374.4|18362.4|18376.6|18364.6|18374.4|18362.4|7
1721138710000|2024-07-16 14:05:10|18374.1|18362.1|18369.1|18357.1|18377.6|18365.6|18368.1|18356.1|4
1721138720000|2024-07-16 14:05:20|||||||||2
1721138730000|2024-07-16 14:05:30|18369.4|18357.4|18370.3|18358.3|18370.3|18358.3|18369.4|18357.4|3
1721138750000|2024-07-16 14:05:50|18372.3|18360.3|18369.1|18357.1|18372.3|18360.3|18369.1|18357.1|2
1721138760000|2024-07-16 14:06:00|18368.8|18356.8|18369.1|18357.1|18369.1|18357.1|18367.8|18355.8|1
1721138770000|2024-07-16 14:06:10|18369.4|18357.4|18369.4|18357.4|18370.6|18358.6|18368.1|18356.1|1
1721138780000|2024-07-16 14:06:20|18370.3|18358.3|18374.4|18362.4|18376.9|18364.9|18369.4|18357.4|7
1721138790000|2024-07-16 14:06:30|18374.1|18362.1|18373.8|18361.8|18374.1|18362.1|18372.8|18360.8|1
1721138800000|2024-07-16 14:06:40|18374.1|18362.1|18374.1|18362.1|18374.1|18362.1|18374.1|18362.1|0
1721138810000|2024-07-16 14:06:50|18372.8|18360.8|18372.8|18360.8|18372.8|18360.8|18372.8|18360.8|3
1721138820000|2024-07-16 14:07:00|18373.8|18361.8|18375.1|18363.1|18375.1|18363.1|18373.8|18361.8|19
1721138830000|2024-07-16 14:07:10|18376|18364|18378.8|18366.8|18378.8|18366.8|18376|18364|29
1721138840000|2024-07-16 14:07:20|18377.8|18365.8|18377.8|18365.8|18377.8|18365.8|18377.8|18365.8|0
1721138850000|2024-07-16 14:07:30|18376.9|18364.9|18376.9|18364.9|18377.8|18365.8|18375.6|18363.6|0
1721138860000|2024-07-16 14:07:40|18377.8|18365.8|18377.8|18365.8|18377.8|18365.8|18377.8|18365.8|1
1721138870000|2024-07-16 14:07:50|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|0
1721138890000|2024-07-16 14:08:10|18379.4|18367.4|18378.5|18366.5|18380.3|18368.3|18378.5|18366.5|19
1721138900000|2024-07-16 14:08:20|18378.2|18366.2|18377.3|18365.3|18378.2|18366.2|18377.3|18365.3|5
1721138910000|2024-07-16 14:08:30|||||||||3
1721138920000|2024-07-16 14:08:40|18377.6|18365.6|18378.5|18366.5|18378.5|18366.5|18377.6|18365.6|17
1721138930000|2024-07-16 14:08:50|||||||||2
1721138940000|2024-07-16 14:09:00|18383.5|18371.5|18383.5|18371.5|18383.5|18371.5|18382|18370|8
1721138950000|2024-07-16 14:09:10|18384.5|18372.5|18384.5|18372.5|18384.5|18372.5|18384.5|18372.5|3
1721138960000|2024-07-16 14:09:20|18386|18374|18386|18374|18387|18375|18386|18374|1
1721138970000|2024-07-16 14:09:30|18385.7|18373.7|18386|18374|18386|18374|18385.7|18373.7|2
1721138980000|2024-07-16 14:09:40|18384.8|18372.8|18384.8|18372.8|18384.8|18372.8|18384.8|18372.8|1
1721138990000|2024-07-16 14:09:50|18385.1|18373.1|18384.8|18372.8|18385.1|18373.1|18384.8|18372.8|0
1721139000000|2024-07-16 14:10:00|18383.5|18371.5|18383.8|18371.8|18384.8|18372.8|18382.3|18370.3|9
1721139010000|2024-07-16 14:10:10|18384.8|18372.8|18389.5|18377.5|18389.8|18377.8|18383.8|18371.8|7
1721139020000|2024-07-16 14:10:20|18389.8|18377.8|18393.2|18381.2|18393.2|18381.2|18389.8|18377.8|2
1721139030000|2024-07-16 14:10:30|18393|18381|18389.8|18377.8|18393|18381|18389.8|18377.8|28
1721139040000|2024-07-16 14:10:40|18390.7|18378.7|18393.2|18381.2|18394.5|18382.5|18390.7|18378.7|7
1721139050000|2024-07-16 14:10:50|18392|18380|18391|18379|18392|18380|18389.8|18377.8|2
1721139060000|2024-07-16 14:11:00|18390.7|18378.7|18392|18380|18392|18380|18390.7|18378.7|0
1721139070000|2024-07-16 14:11:10|18394.5|18382.5|18393.5|18381.5|18394.5|18382.5|18393.2|18381.2|3
1721139080000|2024-07-16 14:11:20|18394.5|18382.5|18393.5|18381.5|18394.5|18382.5|18393.5|18381.5|21
1721139090000|2024-07-16 14:11:30|18392.3|18380.3|18393.2|18381.2|18393.8|18381.8|18392.3|18380.3|6
1721139100000|2024-07-16 14:11:40|18390.4|18378.4|18394.5|18382.5|18394.5|18382.5|18390.4|18378.4|1
1721139110000|2024-07-16 14:11:50|18393.2|18381.2|18392.3|18380.3|18393.2|18381.2|18392|18380|2
1721139120000|2024-07-16 14:12:00|18389.8|18377.8|18382.6|18370.6|18389.8|18377.8|18382.6|18370.6|3
1721139130000|2024-07-16 14:12:10|18382.3|18370.3|18383.2|18371.2|18384.8|18372.8|18382.3|18370.3|9
1721139140000|2024-07-16 14:12:20|18384.2|18372.2|18386.7|18374.7|18386.7|18374.7|18384.2|18372.2|10
1721139150000|2024-07-16 14:12:30|18385.2|18373.2|18385.2|18373.2|18385.2|18373.2|18385.2|18373.2|8
1721139160000|2024-07-16 14:12:40|18386.4|18374.4|18387.7|18375.7|18387.7|18375.7|18386.4|18374.4|1
1721139170000|2024-07-16 14:12:50|18389.2|18377.2|18386.4|18374.4|18390.2|18378.2|18386.4|18374.4|2
1721139180000|2024-07-16 14:13:00|18384.5|18372.5|18385.2|18373.2|18385.2|18373.2|18384.5|18372.5|5
1721139190000|2024-07-16 14:13:10|18384.2|18372.2|18386.4|18374.4|18387.7|18375.7|18381.7|18369.7|4
1721139200000|2024-07-16 14:13:20|18385.5|18373.5|18386.4|18374.4|18386.4|18374.4|18385.5|18373.5|7
1721139210000|2024-07-16 14:13:30|18385.5|18373.5|18385.5|18373.5|18385.5|18373.5|18385.5|18373.5|0
1721139220000|2024-07-16 14:13:40|||||||||1
1721139230000|2024-07-16 14:13:50|18386.4|18374.4|18386.4|18374.4|18386.4|18374.4|18386.4|18374.4|0
1721139240000|2024-07-16 14:14:00|18385.5|18373.5|18385.5|18373.5|18386.4|18374.4|18385.5|18373.5|16
1721139250000|2024-07-16 14:14:10|18386.7|18374.7|18389.2|18377.2|18389.2|18377.2|18386.4|18374.4|17
1721139260000|2024-07-16 14:14:20|18392.7|18380.7|18393.9|18381.9|18393.9|18381.9|18392.7|18380.7|2
1721139270000|2024-07-16 14:14:30|18394.9|18382.9|18396.7|18384.7|18396.7|18384.7|18394.9|18382.9|4
1721139280000|2024-07-16 14:14:40|18396.4|18384.4|18396.4|18384.4|18396.4|18384.4|18396.4|18384.4|1
1721139290000|2024-07-16 14:14:50|18395.5|18383.5|18395.5|18383.5|18395.5|18383.5|18395.5|18383.5|2
1721139300000|2024-07-16 14:15:00|18393.9|18381.9|18392.7|18380.7|18395.2|18383.2|18390.5|18378.5|6
1721139310000|2024-07-16 14:15:10|18392.4|18380.4|18392.7|18380.7|18392.7|18380.7|18391.7|18379.7|1
1721139320000|2024-07-16 14:15:20|18391.7|18379.7|18393.3|18381.3|18393.5|18381.5|18391.4|18379.4|26
1721139330000|2024-07-16 14:15:30|18392.3|18380.3|18394.5|18382.5|18394.5|18382.5|18392.3|18380.3|8
1721139340000|2024-07-16 14:15:40|18393.3|18381.3|18392.3|18380.3|18393.3|18381.3|18390.8|18378.8|13
1721139350000|2024-07-16 14:15:50|18393.3|18381.3|18393.5|18381.5|18393.5|18381.5|18392.3|18380.3|0
1721139360000|2024-07-16 14:16:00|18393.3|18381.3|18392.3|18380.3|18393.5|18381.5|18392.3|18380.3|1
1721139370000|2024-07-16 14:16:10|18391.3|18379.3|18388.3|18376.3|18391.3|18379.3|18388.3|18376.3|8
1721139380000|2024-07-16 14:16:20|18389.5|18377.5|18389.8|18377.8|18389.8|18377.8|18389.5|18377.5|1
1721139400000|2024-07-16 14:16:40|18393.5|18381.5|18388.5|18376.5|18393.5|18381.5|18388.5|18376.5|2
1721139410000|2024-07-16 14:16:50|18388.8|18376.8|18389.8|18377.8|18389.8|18377.8|18388.5|18376.5|0
1721139420000|2024-07-16 14:17:00|18390.8|18378.8|18389.8|18377.8|18391.3|18379.3|18389.8|18377.8|0
1721139430000|2024-07-16 14:17:10|18391|18379|18389.1|18377.1|18391|18379|18388.8|18376.8|0
1721139440000|2024-07-16 14:17:20|18390.8|18378.8|18393.3|18381.3|18393.3|18381.3|18388.8|18376.8|3
1721139450000|2024-07-16 14:17:30|18392.3|18380.3|18393.3|18381.3|18393.3|18381.3|18392|18380|1
1721139460000|2024-07-16 14:17:40|18392|18380|18392.6|18380.6|18393.3|18381.3|18392|18380|48
1721139470000|2024-07-16 14:17:50|18393.5|18381.5|18393.5|18381.5|18393.5|18381.5|18393.5|18381.5|0
1721139480000|2024-07-16 14:18:00|18392.6|18380.6|18392.6|18380.6|18392.6|18380.6|18392.6|18380.6|2
1721139490000|2024-07-16 14:18:10|18393.5|18381.5|18393.5|18381.5|18393.5|18381.5|18393.5|18381.5|0
1721139500000|2024-07-16 14:18:20|18394.5|18382.5|18389.5|18377.5|18394.8|18382.8|18389.5|18377.5|8
1721139510000|2024-07-16 14:18:30|18389.8|18377.8|18389.5|18377.5|18389.8|18377.8|18389.5|18377.5|1
1721139530000|2024-07-16 14:18:50|18388.9|18376.9|18385.1|18373.1|18388.9|18376.9|18385.1|18373.1|9
1721139540000|2024-07-16 14:19:00|18383.5|18371.5|18378.5|18366.5|18383.5|18371.5|18378.5|18366.5|23
1721139550000|2024-07-16 14:19:10|18374.5|18362.5|18373.3|18361.3|18375.8|18363.8|18372|18360|35
1721139560000|2024-07-16 14:19:20|18374.8|18362.8|18376|18364|18378.5|18366.5|18373.8|18361.8|7
1721139570000|2024-07-16 14:19:30|18375.8|18363.8|18378.3|18366.3|18378.3|18366.3|18375.8|18363.8|0
1721139580000|2024-07-16 14:19:40|18378|18366|18377.7|18365.7|18378.3|18366.3|18375.8|18363.8|19
1721139590000|2024-07-16 14:19:50|18376.7|18364.7|18368.5|18356.5|18376.7|18364.7|18368.5|18356.5|48
1721139600000|2024-07-16 14:20:00|18370.5|18358.5|18372.3|18360.3|18372.3|18360.3|18370.5|18358.5|3
1721139610000|2024-07-16 14:20:10|18374.8|18362.8|18374.8|18362.8|18375.8|18363.8|18374.8|18362.8|0
1721139620000|2024-07-16 14:20:20|18373.5|18361.5|18373.3|18361.3|18373.5|18361.5|18373.3|18361.3|2
1721139630000|2024-07-16 14:20:30|18373.8|18361.8|18375.8|18363.8|18375.8|18363.8|18373.3|18361.3|2
1721139640000|2024-07-16 14:20:40|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|0
1721139650000|2024-07-16 14:20:50|18376.1|18364.1|18375.8|18363.8|18376.1|18364.1|18374.8|18362.8|4
1721139660000|2024-07-16 14:21:00|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|0
1721139670000|2024-07-16 14:21:10|18372.9|18360.9|18377|18365|18377|18365|18372|18360|14
1721139680000|2024-07-16 14:21:20|18376.1|18364.1|18376.1|18364.1|18376.1|18364.1|18376.1|18364.1|8
1721139690000|2024-07-16 14:21:30|||||||||3
1721139700000|2024-07-16 14:21:40|18380.8|18368.8|18381.1|18369.1|18381.1|18369.1|18378.6|18366.6|1
1721139710000|2024-07-16 14:21:50|18382|18370|18377|18365|18382|18370|18376.1|18364.1|8
1721139720000|2024-07-16 14:22:00|18376.1|18364.1|18375.1|18363.1|18376.1|18364.1|18374.1|18362.1|4
1721139740000|2024-07-16 14:22:20|18377.6|18365.6|18378.6|18366.6|18378.8|18366.8|18377.6|18365.6|5
1721139750000|2024-07-16 14:22:30|||||||||1
1721139760000|2024-07-16 14:22:40|18379.8|18367.8|18376.1|18364.1|18380.1|18368.1|18375.1|18363.1|3
1721139770000|2024-07-16 14:22:50|18375.1|18363.1|18375.1|18363.1|18375.1|18363.1|18375.1|18363.1|0
1721139780000|2024-07-16 14:23:00|18374.5|18362.5|18361.6|18349.6|18374.5|18362.5|18360.1|18348.1|34
1721139790000|2024-07-16 14:23:10|||||||||5
1721139800000|2024-07-16 14:23:20|18363.8|18351.8|18364.4|18352.4|18366.9|18354.9|18363.8|18351.8|10
1721139810000|2024-07-16 14:23:30|18365.7|18353.7|18364.7|18352.7|18366.9|18354.9|18364.7|18352.7|0
1721139820000|2024-07-16 14:23:40|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|18364.7|18352.7|0
1721139830000|2024-07-16 14:23:50|||||||||2
1721139840000|2024-07-16 14:24:00|18367.2|18355.2|18368.4|18356.4|18368.4|18356.4|18367.2|18355.2|7
1721139850000|2024-07-16 14:24:10|18371.9|18359.9|18374.4|18362.4|18374.4|18362.4|18371.9|18359.9|1
1721139860000|2024-07-16 14:24:20|||||||||1
1721139870000|2024-07-16 14:24:30|18372.9|18360.9|18369.7|18357.7|18372.9|18360.9|18369.7|18357.7|6
1721139880000|2024-07-16 14:24:40|18370.7|18358.7|18370.9|18358.9|18370.9|18358.9|18370.7|18358.7|1
1721139890000|2024-07-16 14:24:50|18370.7|18358.7|18369.7|18357.7|18370.7|18358.7|18369.7|18357.7|0
1721139900000|2024-07-16 14:25:00|18371.9|18359.9|18371.9|18359.9|18372.2|18360.2|18371.9|18359.9|4
1721139910000|2024-07-16 14:25:10|18371.6|18359.6|18372.2|18360.2|18372.2|18360.2|18371.6|18359.6|1
1721139920000|2024-07-16 14:25:20|18371.9|18359.9|18372.2|18360.2|18372.2|18360.2|18370.7|18358.7|0
1721139930000|2024-07-16 14:25:30|18373.4|18361.4|18374.4|18362.4|18375.7|18363.7|18373.2|18361.2|7
1721139940000|2024-07-16 14:25:40|18373.2|18361.2|18373.4|18361.4|18373.4|18361.4|18372.9|18360.9|4
1721139950000|2024-07-16 14:25:50|18373.5|18361.5|18374.4|18362.4|18374.4|18362.4|18373.5|18361.5|0
1721139960000|2024-07-16 14:26:00|18374.1|18362.1|18374.4|18362.4|18374.4|18362.4|18373.8|18361.8|1
1721139970000|2024-07-16 14:26:10|18374.1|18362.1|18371.6|18359.6|18374.1|18362.1|18370.7|18358.7|0
1721140000000|2024-07-16 14:26:40|18371.9|18359.9|18374.4|18362.4|18375.4|18363.4|18371.9|18359.9|0
1721140010000|2024-07-16 14:26:50|18372.2|18360.2|18374.4|18362.4|18374.4|18362.4|18372.2|18360.2|8
1721140030000|2024-07-16 14:27:10|18374.7|18362.7|18374.4|18362.4|18374.7|18362.7|18374.4|18362.4|2
1721140040000|2024-07-16 14:27:20|18373.5|18361.5|18371.9|18359.9|18374.4|18362.4|18371.9|18359.9|8
1721140050000|2024-07-16 14:27:30|||||||||1
1721140060000|2024-07-16 14:27:40|18371|18359|18371|18359|18371|18359|18371|18359|3
1721140070000|2024-07-16 14:27:50|18371.9|18359.9|18370.7|18358.7|18371.9|18359.9|18370.7|18358.7|0
1721140080000|2024-07-16 14:28:00|18371.2|18359.2|18375.7|18363.7|18375.7|18363.7|18371.2|18359.2|26
1721140090000|2024-07-16 14:28:10|18374.7|18362.7|18375.7|18363.7|18375.7|18363.7|18373.2|18361.2|10
1721140100000|2024-07-16 14:28:20|18376.6|18364.6|18376.4|18364.4|18376.6|18364.6|18376.4|18364.4|2
1721140110000|2024-07-16 14:28:30|18376.6|18364.6|18376.6|18364.6|18376.6|18364.6|18376.6|18364.6|5
1721140120000|2024-07-16 14:28:40|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|4
1721140130000|2024-07-16 14:28:50|18375.4|18363.4|18376.6|18364.6|18377.6|18365.6|18375.4|18363.4|37
1721140140000|2024-07-16 14:29:00|18376.4|18364.4|18376.4|18364.4|18376.4|18364.4|18375.1|18363.1|2
1721140150000|2024-07-16 14:29:10|18376.6|18364.6|18374.8|18362.8|18378.3|18366.3|18373.9|18361.9|42
1721140160000|2024-07-16 14:29:20|18373.6|18361.6|18373.6|18361.6|18373.6|18361.6|18373.6|18361.6|2
1721140170000|2024-07-16 14:29:30|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|1
1721140180000|2024-07-16 14:29:40|18373.9|18361.9|18375.5|18363.5|18375.5|18363.5|18372.7|18360.7|3
1721140190000|2024-07-16 14:29:50|18375.2|18363.2|18374|18362|18375.2|18363.2|18374|18362|8
1721140200000|2024-07-16 14:30:00|18375.2|18363.2|18370.5|18358.5|18375.2|18363.2|18369.5|18357.5|4
1721140210000|2024-07-16 14:30:10|18372.4|18360.4|18372.7|18360.7|18373|18361|18370.5|18358.5|28
1721140220000|2024-07-16 14:30:20|18373|18361|18376.5|18364.5|18377.7|18365.7|18373|18361|1
1721140230000|2024-07-16 14:30:30|18374.3|18362.3|18370.7|18358.7|18374.3|18362.3|18370.1|18358.1|123
1721140240000|2024-07-16 14:30:40|18373.2|18361.2|18371.9|18359.9|18373.2|18361.2|18371.9|18359.9|3
1721140250000|2024-07-16 14:30:50|18368.9|18356.9|18371.6|18359.6|18373.9|18361.9|18366.9|18354.9|5
1721140260000|2024-07-16 14:31:00|18371.4|18359.4|18371.6|18359.6|18371.6|18359.6|18371.4|18359.4|0
1721140270000|2024-07-16 14:31:10|18374.1|18362.1|18376.4|18364.4|18376.6|18364.6|18374.1|18362.1|9
1721140290000|2024-07-16 14:31:30|18375.4|18363.4|18381.9|18369.9|18381.9|18369.9|18375.4|18363.4|8
1721140300000|2024-07-16 14:31:40|18382.2|18370.2|18384.1|18372.1|18384.1|18372.1|18381.6|18369.6|5
1721140310000|2024-07-16 14:31:50|18383.2|18371.2|18381.4|18369.4|18383.9|18371.9|18380.4|18368.4|1
1721140320000|2024-07-16 14:32:00|18381.6|18369.6|18381.4|18369.4|18381.6|18369.6|18381.4|18369.4|0
1721140330000|2024-07-16 14:32:10|18380.8|18368.8|18376.9|18364.9|18380.8|18368.8|18376.6|18364.6|1
1721140340000|2024-07-16 14:32:20|18376.6|18364.6|18376.9|18364.9|18378.9|18366.9|18375.4|18363.4|5
1721140350000|2024-07-16 14:32:30|18377.2|18365.2|18376.9|18364.9|18377.2|18365.2|18376.9|18364.9|17
1721140360000|2024-07-16 14:32:40|18377.9|18365.9|18374.4|18362.4|18377.9|18365.9|18374.4|18362.4|1
1721140380000|2024-07-16 14:33:00|18374.7|18362.7|18374.7|18362.7|18374.7|18362.7|18374.1|18362.1|2
1721140390000|2024-07-16 14:33:10|18374.4|18362.4|18374.4|18362.4|18374.4|18362.4|18374.4|18362.4|1
1721140400000|2024-07-16 14:33:20|18373.2|18361.2|18374.4|18362.4|18374.4|18362.4|18373.2|18361.2|2
1721140410000|2024-07-16 14:33:30|18371.3|18359.3|18369.4|18357.4|18371.9|18359.9|18369.4|18357.4|9
1721140420000|2024-07-16 14:33:40|18368.5|18356.5|18369.4|18357.4|18370.4|18358.4|18368.5|18356.5|14
1721140430000|2024-07-16 14:33:50|18368.5|18356.5|18374.4|18362.4|18374.4|18362.4|18368.5|18356.5|0
1721140440000|2024-07-16 14:34:00|18373.2|18361.2|18371.9|18359.9|18373.2|18361.2|18371|18359|1
1721140450000|2024-07-16 14:34:10|18368.5|18356.5|18369.7|18357.7|18371|18359|18368.5|18356.5|2
1721140460000|2024-07-16 14:34:20|18370|18358|18370|18358|18371|18359|18370|18358|0
1721140470000|2024-07-16 14:34:30|18369.7|18357.7|18369.7|18357.7|18369.7|18357.7|18368.8|18356.8|5
1721140480000|2024-07-16 14:34:40|18370.7|18358.7|18369.7|18357.7|18371|18359|18369.7|18357.7|3
1721140490000|2024-07-16 14:34:50|18370.7|18358.7|18370|18358|18370.7|18358.7|18370|18358|1
1721140500000|2024-07-16 14:35:00|||||||||2
1721140510000|2024-07-16 14:35:10|18372.2|18360.2|18374.7|18362.7|18376|18364|18372.2|18360.2|3
1721140520000|2024-07-16 14:35:20|18375|18363|18374.7|18362.7|18375|18363|18373.8|18361.8|1
1721140530000|2024-07-16 14:35:30|18373.8|18361.8|18372.2|18360.2|18373.8|18361.8|18369|18357|6
1721140540000|2024-07-16 14:35:40|18371.9|18359.9|18376|18364|18376|18364|18371.3|18359.3|5
1721140550000|2024-07-16 14:35:50|18375|18363|18374.7|18362.7|18375|18363|18374.7|18362.7|2
1721140560000|2024-07-16 14:36:00|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|1
1721140570000|2024-07-16 14:36:10|18372.2|18360.2|18374.4|18362.4|18376|18364|18371.9|18359.9|2
1721140580000|2024-07-16 14:36:20|18375|18363|18376.9|18364.9|18376.9|18364.9|18375|18363|0
1721140590000|2024-07-16 14:36:30|18377.2|18365.2|18376.9|18364.9|18377.2|18365.2|18376.9|18364.9|5
1721140600000|2024-07-16 14:36:40|18375.7|18363.7|18378.5|18366.5|18379.4|18367.4|18375.7|18363.7|0
1721140610000|2024-07-16 14:36:50|18379.4|18367.4|18379.2|18367.2|18379.4|18367.4|18379.2|18367.2|11
1721140620000|2024-07-16 14:37:00|18381.4|18369.4|18387.9|18375.9|18387.9|18375.9|18381.4|18369.4|17
1721140630000|2024-07-16 14:37:10|18386.9|18374.9|18386.4|18374.4|18387.9|18375.9|18386.4|18374.4|2
1721140640000|2024-07-16 14:37:20|18386.7|18374.7|18386.9|18374.9|18388.9|18376.9|18382.9|18370.9|5
1721140650000|2024-07-16 14:37:30|18387.9|18375.9|18388.6|18376.6|18388.9|18376.9|18387.9|18375.9|1
1721140660000|2024-07-16 14:37:40|18387.6|18375.6|18383.9|18371.9|18387.6|18375.6|18383.9|18371.9|2
1721140670000|2024-07-16 14:37:50|18382.9|18370.9|18384.2|18372.2|18384.2|18372.2|18382.9|18370.9|0
1721140680000|2024-07-16 14:38:00|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|2
1721140690000|2024-07-16 14:38:10|18380.7|18368.7|18381.7|18369.7|18381.9|18369.9|18380.7|18368.7|0
1721140700000|2024-07-16 14:38:20|18380.7|18368.7|18380.4|18368.4|18381.7|18369.7|18380.4|18368.4|2
1721140710000|2024-07-16 14:38:30|18381.4|18369.4|18383.9|18371.9|18384.2|18372.2|18381.4|18369.4|0
1721140720000|2024-07-16 14:38:40|18381.9|18369.9|18381.4|18369.4|18381.9|18369.9|18381.4|18369.4|1
1721140730000|2024-07-16 14:38:50|18380.1|18368.1|18381.4|18369.4|18381.4|18369.4|18379.2|18367.2|1
1721140740000|2024-07-16 14:39:00|18381.9|18369.9|18381.7|18369.7|18382.9|18370.9|18381.4|18369.4|12
1721140750000|2024-07-16 14:39:10|18382.6|18370.6|18379.2|18367.2|18383.9|18371.9|18379.2|18367.2|9
1721140760000|2024-07-16 14:39:20|18380.1|18368.1|18380.7|18368.7|18380.7|18368.7|18380.1|18368.1|2
1721140770000|2024-07-16 14:39:30|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|1
1721140780000|2024-07-16 14:39:40|18381.4|18369.4|18379.2|18367.2|18381.4|18369.4|18379.2|18367.2|9
1721140790000|2024-07-16 14:39:50|18379.4|18367.4|18378.2|18366.2|18380.4|18368.4|18376.9|18364.9|6
1721140800000|2024-07-16 14:40:00|18384.4|18372.4|18391.3|18379.3|18392.2|18380.2|18384.2|18372.2|14
1721140810000|2024-07-16 14:40:10|18389.3|18377.3|18390.3|18378.3|18390.3|18378.3|18389.3|18377.3|23
1721140820000|2024-07-16 14:40:20|18390.6|18378.6|18390.6|18378.6|18391.5|18379.5|18390.6|18378.6|1
1721140830000|2024-07-16 14:40:30|18391.5|18379.5|18391.5|18379.5|18391.5|18379.5|18391.5|18379.5|0
1721140840000|2024-07-16 14:40:40|18391.3|18379.3|18391.3|18379.3|18391.3|18379.3|18391.3|18379.3|9
1721140850000|2024-07-16 14:40:50|18391.5|18379.5|18392.5|18380.5|18392.5|18380.5|18391.5|18379.5|0
1721140860000|2024-07-16 14:41:00|18393.5|18381.5|18392.5|18380.5|18393.8|18381.8|18392.5|18380.5|6
1721140870000|2024-07-16 14:41:10|18390.7|18378.7|18391|18379|18391|18379|18390.7|18378.7|6
1721140880000|2024-07-16 14:41:20|18391.3|18379.3|18392.2|18380.2|18392.2|18380.2|18391.3|18379.3|1
1721140890000|2024-07-16 14:41:30|18394.4|18382.4|18397.2|18385.2|18398.2|18386.2|18394.4|18382.4|28
1721140900000|2024-07-16 14:41:40|18399.7|18387.7|18401.3|18389.3|18401.3|18389.3|18399.7|18387.7|4
1721140910000|2024-07-16 14:41:50|18402.2|18390.2|18402.2|18390.2|18402.2|18390.2|18402.2|18390.2|1
1721140920000|2024-07-16 14:42:00|18401.9|18389.9|18398.5|18386.5|18401.9|18389.9|18398.5|18386.5|6
1721140930000|2024-07-16 14:42:10|18398.8|18386.8|18398.8|18386.8|18398.8|18386.8|18398.8|18386.8|1
1721140940000|2024-07-16 14:42:20|18399.7|18387.7|18404.7|18392.7|18404.7|18392.7|18398.8|18386.8|6
1721140950000|2024-07-16 14:42:30|||||||||9
1721140960000|2024-07-16 14:42:40|18407.2|18395.2|18405.7|18393.7|18410.7|18398.7|18405.7|18393.7|22
1721140970000|2024-07-16 14:42:50|18402.9|18390.9|18400.4|18388.4|18403.9|18391.9|18400.4|18388.4|16
1721140980000|2024-07-16 14:43:00|18401.7|18389.7|18392.5|18380.5|18401.7|18389.7|18392.5|18380.5|33
1721140990000|2024-07-16 14:43:10|18394.5|18382.5|18394.5|18382.5|18394.5|18382.5|18394.5|18382.5|0
1721141000000|2024-07-16 14:43:20|18395|18383|18394.7|18382.7|18395|18383|18393.8|18381.8|49
1721141010000|2024-07-16 14:43:30|18394.5|18382.5|18394.5|18382.5|18394.5|18382.5|18394.5|18382.5|13
1721141020000|2024-07-16 14:43:40|18395.4|18383.4|18394.5|18382.5|18395.4|18383.4|18394.5|18382.5|0
1721141030000|2024-07-16 14:43:50|18396.4|18384.4|18396.4|18384.4|18396.4|18384.4|18396.4|18384.4|0
1721141040000|2024-07-16 14:44:00|18395.4|18383.4|18396.4|18384.4|18396.4|18384.4|18394.5|18382.5|4
1721141050000|2024-07-16 14:44:10|18394.5|18382.5|18390.4|18378.4|18394.5|18382.5|18390.4|18378.4|5
1721141060000|2024-07-16 14:44:20|18391.4|18379.4|18398.9|18386.9|18398.9|18386.9|18391.4|18379.4|5
1721141070000|2024-07-16 14:44:30|18399.2|18387.2|18399.2|18387.2|18399.5|18387.5|18399.2|18387.2|2
1721141080000|2024-07-16 14:44:40|18398.2|18386.2|18399.2|18387.2|18401.7|18389.7|18398.2|18386.2|2
1721141090000|2024-07-16 14:44:50|18399.5|18387.5|18398.2|18386.2|18399.5|18387.5|18398.2|18386.2|1
1721141100000|2024-07-16 14:45:00|18397.9|18385.9|18400.4|18388.4|18400.4|18388.4|18395.4|18383.4|12
1721141110000|2024-07-16 14:45:10|18401.4|18389.4|18399.5|18387.5|18401.7|18389.7|18399.2|18387.2|10
1721141120000|2024-07-16 14:45:20|18400.4|18388.4|18400.4|18388.4|18400.7|18388.7|18400.4|18388.4|1
1721141130000|2024-07-16 14:45:30|18401.3|18389.3|18403.9|18391.9|18404.5|18392.5|18401.3|18389.3|8
1721141140000|2024-07-16 14:45:40|18404.2|18392.2|18404.2|18392.2|18404.2|18392.2|18404.2|18392.2|1
1721141150000|2024-07-16 14:45:50|18405.7|18393.7|18404.2|18392.2|18405.7|18393.7|18403.2|18391.2|3
1721141160000|2024-07-16 14:46:00|18403.2|18391.2|18404.2|18392.2|18404.5|18392.5|18403.2|18391.2|6
1721141170000|2024-07-16 14:46:10|18405.1|18393.1|18405.4|18393.4|18406.4|18394.4|18405.1|18393.1|0
1721141180000|2024-07-16 14:46:20|18405.1|18393.1|18405.4|18393.4|18405.4|18393.4|18405.1|18393.1|1
1721141190000|2024-07-16 14:46:30|18406.4|18394.4|18406.4|18394.4|18406.4|18394.4|18406.4|18394.4|1
1721141200000|2024-07-16 14:46:40|18402.9|18390.9|18401.7|18389.7|18402.9|18390.9|18401.7|18389.7|9
1721141220000|2024-07-16 14:47:00|18402.6|18390.6|18399.2|18387.2|18402.6|18390.6|18399.2|18387.2|9
1721141230000|2024-07-16 14:47:10|18395.4|18383.4|18396.7|18384.7|18396.7|18384.7|18395.4|18383.4|8
1721141240000|2024-07-16 14:47:20|18397.9|18385.9|18397.6|18385.6|18400.1|18388.1|18397.6|18385.6|2
1721141250000|2024-07-16 14:47:30|18397.9|18385.9|18400.4|18388.4|18400.4|18388.4|18397.6|18385.6|6
1721141260000|2024-07-16 14:47:40|18400.1|18388.1|18402|18390|18403.2|18391.2|18400.1|18388.1|2
1721141280000|2024-07-16 14:48:00|18401.7|18389.7|18404.5|18392.5|18404.5|18392.5|18401.7|18389.7|2
1721141290000|2024-07-16 14:48:10|||||||||3
1721141300000|2024-07-16 14:48:20|18402|18390|18405.7|18393.7|18405.7|18393.7|18402|18390|6
1721141310000|2024-07-16 14:48:30|||||||||1
1721141320000|2024-07-16 14:48:40|18403.2|18391.2|18402|18390|18404.2|18392.2|18402|18390|2
1721141330000|2024-07-16 14:48:50|||||||||1
1721141340000|2024-07-16 14:49:00|18400.7|18388.7|18401.7|18389.7|18401.7|18389.7|18400.7|18388.7|1
1721141350000|2024-07-16 14:49:10|||||||||2
1721141360000|2024-07-16 14:49:20|||||||||2
1721141370000|2024-07-16 14:49:30|18400.7|18388.7|18397|18385|18400.7|18388.7|18397|18385|3
1721141380000|2024-07-16 14:49:40|18396.7|18384.7|18396.7|18384.7|18396.7|18384.7|18396.7|18384.7|2
1721141390000|2024-07-16 14:49:50|18397|18385|18396.7|18384.7|18397|18385|18396.7|18384.7|0
1721141400000|2024-07-16 14:50:00|18394.2|18382.2|18393.9|18381.9|18396.4|18384.4|18392.9|18380.9|10
1721141410000|2024-07-16 14:50:10|18392.9|18380.9|18392|18380|18393.9|18381.9|18392|18380|1
1721141420000|2024-07-16 14:50:20|18392.9|18380.9|18394.5|18382.5|18394.5|18382.5|18392.9|18380.9|1
1721141430000|2024-07-16 14:50:30|18395.4|18383.4|18395.4|18383.4|18395.4|18383.4|18395.4|18383.4|2
1721141440000|2024-07-16 14:50:40|18394.5|18382.5|18394.5|18382.5|18395.4|18383.4|18394.5|18382.5|5
1721141450000|2024-07-16 14:50:50|18393.2|18381.2|18393.2|18381.2|18393.2|18381.2|18393.2|18381.2|6
1721141460000|2024-07-16 14:51:00|18392.9|18380.9|18392.9|18380.9|18392.9|18380.9|18392.9|18380.9|2
1721141470000|2024-07-16 14:51:10|18393.2|18381.2|18393.6|18381.6|18394.2|18382.2|18393.2|18381.2|0
1721141480000|2024-07-16 14:51:20|18391.7|18379.7|18391.7|18379.7|18391.7|18379.7|18391.7|18379.7|3
1721141490000|2024-07-16 14:51:30|18392.6|18380.6|18393.9|18381.9|18393.9|18381.9|18391.4|18379.4|11
1721141500000|2024-07-16 14:51:40|18390.4|18378.4|18390.4|18378.4|18390.4|18378.4|18390.4|18378.4|6
1721141510000|2024-07-16 14:51:50|18390.1|18378.1|18390.1|18378.1|18390.1|18378.1|18390.1|18378.1|0
1721141520000|2024-07-16 14:52:00|18387.4|18375.4|18387.4|18375.4|18387.4|18375.4|18387.4|18375.4|13
1721141530000|2024-07-16 14:52:10|18387.6|18375.6|18386.4|18374.4|18387.6|18375.6|18385.1|18373.1|1
1721141540000|2024-07-16 14:52:20|18386.1|18374.1|18386.1|18374.1|18386.1|18374.1|18386.1|18374.1|5
1721141550000|2024-07-16 14:52:30|18385.1|18373.1|18383.6|18371.6|18386.1|18374.1|18383.6|18371.6|11
1721141560000|2024-07-16 14:52:40|18384.9|18372.9|18384.9|18372.9|18384.9|18372.9|18383.9|18371.9|3
1721141570000|2024-07-16 14:52:50|18385.8|18373.8|18382.7|18370.7|18385.8|18373.8|18382.7|18370.7|2
1721141580000|2024-07-16 14:53:00|18381.4|18369.4|18383.6|18371.6|18383.6|18371.6|18381.1|18369.1|7
1721141590000|2024-07-16 14:53:10|18382.7|18370.7|18381.4|18369.4|18382.7|18370.7|18378.6|18366.6|4
1721141600000|2024-07-16 14:53:20|18381.1|18369.1|18381.1|18369.1|18381.1|18369.1|18381.1|18369.1|2
1721141610000|2024-07-16 14:53:30|18380.2|18368.2|18380.5|18368.5|18380.8|18368.8|18380.2|18368.2|76
1721141620000|2024-07-16 14:53:40|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|6
1721141630000|2024-07-16 14:53:50|||||||||1
1721141640000|2024-07-16 14:54:00|18379.3|18367.3|18379.6|18367.6|18379.6|18367.6|18379.3|18367.3|8
1721141650000|2024-07-16 14:54:10|18380.5|18368.5|18381.8|18369.8|18381.8|18369.8|18380.5|18368.5|1
1721141660000|2024-07-16 14:54:20|18380.3|18368.3|18380.6|18368.6|18380.6|18368.6|18378.3|18366.3|15
1721141670000|2024-07-16 14:54:30|18380.8|18368.8|18380.8|18368.8|18380.8|18368.8|18380.8|18368.8|4
1721141680000|2024-07-16 14:54:40|18379.3|18367.3|18372.8|18360.8|18380.3|18368.3|18371.8|18359.8|21
1721141690000|2024-07-16 14:54:50|18372.5|18360.5|18373.3|18361.3|18375|18363|18372.5|18360.5|21
1721141700000|2024-07-16 14:55:00|18375.8|18363.8|18375.8|18363.8|18375.8|18363.8|18375.8|18363.8|2
1721141710000|2024-07-16 14:55:10|||||||||5
1721141720000|2024-07-16 14:55:20|||||||||7
1721141740000|2024-07-16 14:55:40|18375.6|18363.6|18375.8|18363.8|18376.8|18364.8|18375.6|18363.6|25
1721141750000|2024-07-16 14:55:50|18374.6|18362.6|18372.4|18360.4|18374.6|18362.6|18372.4|18360.4|33
1721141760000|2024-07-16 14:56:00|18373.3|18361.3|18376.4|18364.4|18376.4|18364.4|18373.3|18361.3|8
1721141770000|2024-07-16 14:56:10|18375.2|18363.2|18377.1|18365.1|18377.1|18365.1|18374.6|18362.6|20
1721141790000|2024-07-16 14:56:30|18374.6|18362.6|18375.8|18363.8|18375.8|18363.8|18374.6|18362.6|2
1721141800000|2024-07-16 14:56:40|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|0
1721141810000|2024-07-16 14:56:50|18378.3|18366.3|18378.1|18366.1|18379.6|18367.6|18377.1|18365.1|6
1721141820000|2024-07-16 14:57:00|18379|18367|18380.6|18368.6|18380.6|18368.6|18378.1|18366.1|16
1721141830000|2024-07-16 14:57:10|18380.8|18368.8|18380.8|18368.8|18381.1|18369.1|18380.8|18368.8|1
1721141840000|2024-07-16 14:57:20|18379.6|18367.6|18377.1|18365.1|18380.6|18368.6|18377.1|18365.1|7
1721141850000|2024-07-16 14:57:30|18374.6|18362.6|18373.3|18361.3|18374.6|18362.6|18373.1|18361.1|4
1721141860000|2024-07-16 14:57:40|18373.1|18361.1|18375.6|18363.6|18375.8|18363.8|18373.1|18361.1|3
1721141870000|2024-07-16 14:57:50|18375.8|18363.8|18376.8|18364.8|18377.1|18365.1|18375.8|18363.8|1
1721141880000|2024-07-16 14:58:00|18377.4|18365.4|18380.3|18368.3|18380.3|18368.3|18377.4|18365.4|2
1721141890000|2024-07-16 14:58:10|18379.3|18367.3|18378.3|18366.3|18379.3|18367.3|18378.1|18366.1|0
1721141900000|2024-07-16 14:58:20|18378.1|18366.1|18377.1|18365.1|18378.1|18366.1|18377.1|18365.1|1
1721141910000|2024-07-16 14:58:30|18378.1|18366.1|18378.3|18366.3|18379.3|18367.3|18378.1|18366.1|1
1721141920000|2024-07-16 14:58:40|||||||||1
1721141930000|2024-07-16 14:58:50|18379.6|18367.6|18378.3|18366.3|18379.6|18367.6|18378.1|18366.1|1
1721141940000|2024-07-16 14:59:00|18377.1|18365.1|18375.8|18363.8|18377.1|18365.1|18375.8|18363.8|6
1721141950000|2024-07-16 14:59:10|18375.6|18363.6|18375.8|18363.8|18375.8|18363.8|18375.6|18363.6|1
1721141960000|2024-07-16 14:59:20|18377.1|18365.1|18378.1|18366.1|18378.1|18366.1|18377.1|18365.1|2
1721141970000|2024-07-16 14:59:30|18378.3|18366.3|18384.6|18372.6|18384.6|18372.6|18378.3|18366.3|3
1721141980000|2024-07-16 14:59:40|18385.8|18373.8|18385.8|18373.8|18385.8|18373.8|18385.8|18373.8|2
1721141990000|2024-07-16 14:59:50|18384.6|18372.6|18385.8|18373.8|18385.8|18373.8|18384.6|18372.6|3
1721142000000|2024-07-16 15:00:00|18384.6|18372.6|18380.8|18368.8|18384.6|18372.6|18380.8|18368.8|7
1721142010000|2024-07-16 15:00:10|18379.9|18367.9|18378.3|18366.3|18379.9|18367.9|18378.3|18366.3|0
1721142020000|2024-07-16 15:00:20|18378.1|18366.1|18378.3|18366.3|18378.3|18366.3|18378.1|18366.1|1
1721142030000|2024-07-16 15:00:30|18378.1|18366.1|18379.6|18367.6|18379.6|18367.6|18378.1|18366.1|3
1721142040000|2024-07-16 15:00:40|18379|18367|18377.8|18365.8|18379|18367|18377.8|18365.8|5
1721142050000|2024-07-16 15:00:50|18376.5|18364.5|18377.8|18365.8|18377.8|18365.8|18376.5|18364.5|1
1721142060000|2024-07-16 15:01:00|18379|18367|18376.5|18364.5|18379|18367|18376.5|18364.5|2
1721142070000|2024-07-16 15:01:10|18375.6|18363.6|18374.3|18362.3|18375.6|18363.6|18374.3|18362.3|37
1721142080000|2024-07-16 15:01:20|||||||||14
1721142090000|2024-07-16 15:01:30|18375.3|18363.3|18374.3|18362.3|18375.3|18363.3|18374.3|18362.3|1
1721142100000|2024-07-16 15:01:40|18374|18362|18373.3|18361.3|18374|18362|18373.1|18361.1|0
1721142110000|2024-07-16 15:01:50|18373.4|18361.4|18373.1|18361.1|18374.3|18362.3|18372.4|18360.4|6
1721142120000|2024-07-16 15:02:00|18370.6|18358.6|18371.1|18359.1|18371.1|18359.1|18370.6|18358.6|2
1721142130000|2024-07-16 15:02:10|18370.9|18358.9|18370.9|18358.9|18370.9|18358.9|18370.6|18358.6|0
1721142140000|2024-07-16 15:02:20|18370.6|18358.6|18373.1|18361.1|18373.1|18361.1|18370.6|18358.6|3
1721142150000|2024-07-16 15:02:30|18371.8|18359.8|18368.4|18356.4|18371.8|18359.8|18368.4|18356.4|47
1721142160000|2024-07-16 15:02:40|18368.1|18356.1|18368.1|18356.1|18368.4|18356.4|18367.1|18355.1|1
1721142170000|2024-07-16 15:02:50|18369.3|18357.3|18368.4|18356.4|18369.3|18357.3|18368.4|18356.4|10
1721142180000|2024-07-16 15:03:00|18368.1|18356.1|18370.6|18358.6|18370.6|18358.6|18368.1|18356.1|16
1721142190000|2024-07-16 15:03:10|18367.1|18355.1|18364.3|18352.3|18367.1|18355.1|18363.1|18351.1|6
1721142200000|2024-07-16 15:03:20|18364|18352|18363.1|18351.1|18364|18352|18363.1|18351.1|0
1721142210000|2024-07-16 15:03:30|18365.3|18353.3|18364.6|18352.6|18365.3|18353.3|18362.1|18350.1|12
1721142220000|2024-07-16 15:03:40|18365.6|18353.6|18367.1|18355.1|18367.1|18355.1|18365.6|18353.6|3
1721142230000|2024-07-16 15:03:50|18367.8|18355.8|18370.3|18358.3|18370.3|18358.3|18367.8|18355.8|36
1721142240000|2024-07-16 15:04:00|18370.6|18358.6|18370.9|18358.9|18372.1|18360.1|18370.6|18358.6|84
1721142250000|2024-07-16 15:04:10|18369.6|18357.6|18368.4|18356.4|18369.6|18357.6|18367.1|18355.1|0
1721142270000|2024-07-16 15:04:30|18369.3|18357.3|18368.1|18356.1|18369.6|18357.6|18368.1|18356.1|1
1721142280000|2024-07-16 15:04:40|||||||||1
1721142300000|2024-07-16 15:05:00|18368.4|18356.4|18369.6|18357.6|18369.6|18357.6|18368.1|18356.1|17
1721142310000|2024-07-16 15:05:10|18368.6|18356.6|18368.6|18356.6|18369.9|18357.9|18368.6|18356.6|3
1721142320000|2024-07-16 15:05:20|18369.6|18357.6|18372.7|18360.7|18372.7|18360.7|18369.6|18357.6|1
1721142330000|2024-07-16 15:05:30|18372.4|18360.4|18372.4|18360.4|18372.4|18360.4|18372.4|18360.4|1
1721142340000|2024-07-16 15:05:40|18372.7|18360.7|18372.7|18360.7|18372.7|18360.7|18372.7|18360.7|0
1721142350000|2024-07-16 15:05:50|18370.2|18358.2|18371.1|18359.1|18371.1|18359.1|18370.2|18358.2|2
1721142360000|2024-07-16 15:06:00|18370.2|18358.2|18371.4|18359.4|18371.4|18359.4|18370.2|18358.2|1
1721142370000|2024-07-16 15:06:10|18372.4|18360.4|18374.9|18362.9|18374.9|18362.9|18372.4|18360.4|4
1721142380000|2024-07-16 15:06:20|18376.4|18364.4|18378.6|18366.6|18378.9|18366.9|18376.4|18364.4|3
1721142390000|2024-07-16 15:06:30|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|9
1721142400000|2024-07-16 15:06:40|||||||||1
1721142410000|2024-07-16 15:06:50|18380.6|18368.6|18383.4|18371.4|18384.6|18372.6|18380.6|18368.6|17
1721142420000|2024-07-16 15:07:00|18383.6|18371.6|18383.9|18371.9|18387.4|18375.4|18383.6|18371.6|8
1721142430000|2024-07-16 15:07:10|18384.2|18372.2|18384.9|18372.9|18385.2|18373.2|18384.2|18372.2|0
1721142440000|2024-07-16 15:07:20|18385.9|18373.9|18384.3|18372.3|18385.9|18373.9|18383.6|18371.6|0
1721142450000|2024-07-16 15:07:30|18384.6|18372.6|18385.9|18373.9|18385.9|18373.9|18384.3|18372.3|1
1721142460000|2024-07-16 15:07:40|18386.8|18374.8|18386.8|18374.8|18386.8|18374.8|18386.8|18374.8|26
1721142470000|2024-07-16 15:07:50|18386.5|18374.5|18386.5|18374.5|18386.5|18374.5|18386.5|18374.5|0
1721142480000|2024-07-16 15:08:00|18386.8|18374.8|18391.5|18379.5|18391.5|18379.5|18386.8|18374.8|5
1721142490000|2024-07-16 15:08:10|18391.8|18379.8|18392.8|18380.8|18394|18382|18391.8|18379.8|4
1721142500000|2024-07-16 15:08:20|18393.8|18381.8|18399|18387|18399|18387|18393.8|18381.8|12
1721142510000|2024-07-16 15:08:30|18397.8|18385.8|18402.5|18390.5|18402.8|18390.8|18397.8|18385.8|21
1721142520000|2024-07-16 15:08:40|18402.8|18390.8|18402.8|18390.8|18402.8|18390.8|18402.8|18390.8|3
1721142530000|2024-07-16 15:08:50|18402.5|18390.5|18401.5|18389.5|18402.5|18390.5|18401.5|18389.5|2
1721142540000|2024-07-16 15:09:00|18402.5|18390.5|18403.5|18391.5|18403.8|18391.8|18402.5|18390.5|5
1721142550000|2024-07-16 15:09:10|18406|18394|18405.7|18393.7|18406.9|18394.9|18405.7|18393.7|2
1721142560000|2024-07-16 15:09:20|18406|18394|18406|18394|18406|18394|18406|18394|4
1721142570000|2024-07-16 15:09:30|||||||||2
1721142580000|2024-07-16 15:09:40|18409.4|18397.4|18408.2|18396.2|18409.7|18397.7|18404.7|18392.7|6
1721142590000|2024-07-16 15:09:50|18407.6|18395.6|18407.8|18395.8|18409.7|18397.7|18407.5|18395.5|73
1721142600000|2024-07-16 15:10:00|18407.5|18395.5|18405.3|18393.3|18407.5|18395.5|18404.7|18392.7|5
1721142610000|2024-07-16 15:10:10|18405|18393|18405|18393|18405|18393|18405|18393|0
1721142620000|2024-07-16 15:10:20|18402.8|18390.8|18402.2|18390.2|18402.8|18390.8|18401.3|18389.3|2
1721142630000|2024-07-16 15:10:30|18400|18388|18400.3|18388.3|18400.3|18388.3|18400|18388|0
1721142640000|2024-07-16 15:10:40|18397.5|18385.5|18394.1|18382.1|18397.5|18385.5|18394.1|18382.1|6
1721142650000|2024-07-16 15:10:50|18395|18383|18395.3|18383.3|18395.3|18383.3|18395|18383|0
1721142660000|2024-07-16 15:11:00|18395|18383|18392.8|18380.8|18395|18383|18392.5|18380.5|4
1721142670000|2024-07-16 15:11:10|18394.1|18382.1|18395|18383|18395|18383|18392.8|18380.8|2
1721142680000|2024-07-16 15:11:20|18395.6|18383.6|18397.5|18385.5|18397.5|18385.5|18395.6|18383.6|4
1721142690000|2024-07-16 15:11:30|18395.6|18383.6|18392.8|18380.8|18395.6|18383.6|18391.6|18379.6|11
1721142700000|2024-07-16 15:11:40|||||||||2
1721142710000|2024-07-16 15:11:50|18393.1|18381.1|18390.6|18378.6|18393.1|18381.1|18390.3|18378.3|17
1721142720000|2024-07-16 15:12:00|18390.3|18378.3|18387.8|18375.8|18390.3|18378.3|18386.6|18374.6|4
1721142730000|2024-07-16 15:12:10|18387.5|18375.5|18390|18378|18390|18378|18386.6|18374.6|13
1721142740000|2024-07-16 15:12:20|18386.6|18374.6|18387.5|18375.5|18387.8|18375.8|18386.6|18374.6|1
1721142750000|2024-07-16 15:12:30|18387.2|18375.2|18385.6|18373.6|18387.2|18375.2|18382.8|18370.8|12
1721142760000|2024-07-16 15:12:40|18386.3|18374.3|18386.3|18374.3|18386.3|18374.3|18386.3|18374.3|0
1721142770000|2024-07-16 15:12:50|18384.1|18372.1|18385|18373|18385|18373|18383.8|18371.8|0
1721142780000|2024-07-16 15:13:00|18384.7|18372.7|18381.3|18369.3|18384.7|18372.7|18381.3|18369.3|1
1721142790000|2024-07-16 15:13:10|18382.8|18370.8|18382.8|18370.8|18385.3|18373.3|18382.5|18370.5|5
1721142800000|2024-07-16 15:13:20|18383.8|18371.8|18382.8|18370.8|18383.8|18371.8|18382.8|18370.8|12
1721142810000|2024-07-16 15:13:30|18382.5|18370.5|18380.3|18368.3|18382.8|18370.8|18380.3|18368.3|6
1721142820000|2024-07-16 15:13:40|||||||||1
1721142830000|2024-07-16 15:13:50|18377.8|18365.8|18377.8|18365.8|18380|18368|18377.8|18365.8|0
1721142840000|2024-07-16 15:14:00|||||||||5
1721142850000|2024-07-16 15:14:10|18376.8|18364.8|18376.3|18364.3|18376.8|18364.8|18375.3|18363.3|3
1721142860000|2024-07-16 15:14:20|18377.2|18365.2|18376.3|18364.3|18377.2|18365.2|18376.3|18364.3|1
1721142870000|2024-07-16 15:14:30|18377.2|18365.2|18377.2|18365.2|18377.2|18365.2|18377.2|18365.2|9
1721142880000|2024-07-16 15:14:40|18377.5|18365.5|18379.7|18367.7|18379.7|18367.7|18377|18365|14
1721142890000|2024-07-16 15:14:50|18381|18369|18375.3|18363.3|18381|18369|18375.3|18363.3|23
1721142900000|2024-07-16 15:15:00|18375|18363|18378.5|18366.5|18379.5|18367.5|18375|18363|28
1721142910000|2024-07-16 15:15:10|18377.5|18365.5|18381.3|18369.3|18381.3|18369.3|18377.5|18365.5|5
1721142920000|2024-07-16 15:15:20|18380.3|18368.3|18375|18363|18381.3|18369.3|18375|18363|3
1721142930000|2024-07-16 15:15:30|||||||||1
1721142940000|2024-07-16 15:15:40|18374.1|18362.1|18375|18363|18375|18363|18374.1|18362.1|29
1721142950000|2024-07-16 15:15:50|18374.1|18362.1|18372.8|18360.8|18375|18363|18372.5|18360.5|20
1721142960000|2024-07-16 15:16:00|18370|18358|18369.1|18357.1|18370.3|18358.3|18369.1|18357.1|20
1721142970000|2024-07-16 15:16:10|||||||||8
1721142990000|2024-07-16 15:16:30|18366.6|18354.6|18367.8|18355.8|18370|18358|18366.6|18354.6|41
1721143000000|2024-07-16 15:16:40|18368.8|18356.8|18370|18358|18370|18358|18368.8|18356.8|2
1721143010000|2024-07-16 15:16:50|18368.8|18356.8|18369.7|18357.7|18369.7|18357.7|18368.8|18356.8|22
1721143020000|2024-07-16 15:17:00|18367.5|18355.5|18369.1|18357.1|18369.1|18357.1|18367.5|18355.5|10
1721143040000|2024-07-16 15:17:20|18370|18358|18369.1|18357.1|18370|18358|18369.1|18357.1|23
1721143050000|2024-07-16 15:17:30|18370|18358|18370|18358|18370|18358|18369.1|18357.1|0
1721143060000|2024-07-16 15:17:40|18371|18359|18369.1|18357.1|18371|18359|18369.1|18357.1|13
1721143070000|2024-07-16 15:17:50|||||||||15
1721143080000|2024-07-16 15:18:00|||||||||10
1721143090000|2024-07-16 15:18:10|18370|18358|18364.1|18352.1|18370.3|18358.3|18364.1|18352.1|24
1721143100000|2024-07-16 15:18:20|18363.1|18351.1|18361.6|18349.6|18363.1|18351.1|18361.6|18349.6|13
1721143110000|2024-07-16 15:18:30|18361.9|18349.9|18361.9|18349.9|18361.9|18349.9|18361.9|18349.9|13
1721143120000|2024-07-16 15:18:40|18362.8|18350.8|18367.8|18355.8|18367.8|18355.8|18361.6|18349.6|10
1721143130000|2024-07-16 15:18:50|18369.1|18357.1|18366.9|18354.9|18370|18358|18366.9|18354.9|4
1721143140000|2024-07-16 15:19:00|18366.6|18354.6|18367.8|18355.8|18370.3|18358.3|18366.6|18354.6|6
1721143150000|2024-07-16 15:19:10|18369.1|18357.1|18367.8|18355.8|18369.1|18357.1|18367.8|18355.8|1
1721143170000|2024-07-16 15:19:30|18364.1|18352.1|18364.1|18352.1|18365.3|18353.3|18364.1|18352.1|6
1721143180000|2024-07-16 15:19:40|18359.2|18347.2|18359.2|18347.2|18359.5|18347.5|18359.2|18347.2|6
1721143190000|2024-07-16 15:19:50|18356.7|18344.7|18356.7|18344.7|18356.7|18344.7|18356.7|18344.7|26
1721143200000|2024-07-16 15:20:00|18357.7|18345.7|18354.2|18342.2|18357.7|18345.7|18354.2|18342.2|24
1721143210000|2024-07-16 15:20:10|18354.5|18342.5|18356.7|18344.7|18356.7|18344.7|18354.5|18342.5|7
1721143220000|2024-07-16 15:20:20|18357.7|18345.7|18355.8|18343.8|18357.7|18345.7|18355.8|18343.8|1
1721143230000|2024-07-16 15:20:30|18356.7|18344.7|18356.7|18344.7|18356.7|18344.7|18354.8|18342.8|5
1721143240000|2024-07-16 15:20:40|18357|18345|18359|18347|18359.2|18347.2|18356.7|18344.7|31
1721143250000|2024-07-16 15:20:50|18359.2|18347.2|18359|18347|18360.2|18348.2|18359|18347|4
1721143260000|2024-07-16 15:21:00|18359.2|18347.2|18356.7|18344.7|18359.2|18347.2|18356.7|18344.7|1
1721143270000|2024-07-16 15:21:10|18357.7|18345.7|18356.7|18344.7|18358.7|18346.7|18356.7|18344.7|2
1721143280000|2024-07-16 15:21:20|18356.2|18344.2|18361.5|18349.5|18361.7|18349.7|18355.2|18343.2|17
1721143290000|2024-07-16 15:21:30|18362|18350|18359.5|18347.5|18362|18350|18357|18345|10
1721143300000|2024-07-16 15:21:40|18359.2|18347.2|18357|18345|18359.8|18347.8|18357|18345|5
1721143310000|2024-07-16 15:21:50|18355.8|18343.8|18355.8|18343.8|18356.7|18344.7|18355.8|18343.8|2
1721143320000|2024-07-16 15:22:00|18356.7|18344.7|18354.5|18342.5|18356.7|18344.7|18354.2|18342.2|2
1721143330000|2024-07-16 15:22:10|18354.2|18342.2|18354.5|18342.5|18357|18345|18354.2|18342.2|21
1721143360000|2024-07-16 15:22:40|18354.2|18342.2|18353.3|18341.3|18354.5|18342.5|18353.3|18341.3|8
1721143370000|2024-07-16 15:22:50|18354.5|18342.5|18360.1|18348.1|18360.1|18348.1|18354.5|18342.5|30
1721143380000|2024-07-16 15:23:00|18360.4|18348.4|18361.3|18349.3|18361.3|18349.3|18360.1|18348.1|1
1721143390000|2024-07-16 15:23:10|18361.1|18349.1|18357.6|18345.6|18361.1|18349.1|18357.6|18345.6|4
1721143400000|2024-07-16 15:23:20|18358.6|18346.6|18360.1|18348.1|18360.1|18348.1|18358.6|18346.6|3
1721143410000|2024-07-16 15:23:30|18358.6|18346.6|18357.6|18345.6|18358.6|18346.6|18357.6|18345.6|0
1721143420000|2024-07-16 15:23:40|18356.3|18344.3|18356.3|18344.3|18356.3|18344.3|18356.3|18344.3|0
1721143430000|2024-07-16 15:23:50|18357.3|18345.3|18357|18345|18357.3|18345.3|18355.8|18343.8|8
1721143440000|2024-07-16 15:24:00|18359.2|18347.2|18359.2|18347.2|18359.5|18347.5|18358|18346|1
1721143450000|2024-07-16 15:24:10|18359|18347|18357|18345|18359.2|18347.2|18357|18345|2
1721143470000|2024-07-16 15:24:30|18356.7|18344.7|18359.2|18347.2|18361.5|18349.5|18356.7|18344.7|24
1721143480000|2024-07-16 15:24:40|18359.5|18347.5|18360.5|18348.5|18360.5|18348.5|18359.5|18347.5|0
1721143500000|2024-07-16 15:25:00|18362|18350|18358.3|18346.3|18362|18350|18358.3|18346.3|5
1721143510000|2024-07-16 15:25:10|18360.5|18348.5|18362|18350|18362|18350|18360.5|18348.5|3
1721143520000|2024-07-16 15:25:20|18361.8|18349.8|18361.8|18349.8|18362|18350|18361.8|18349.8|2
1721143530000|2024-07-16 15:25:30|18362|18350|18366.8|18354.8|18366.8|18354.8|18362|18350|2
1721143540000|2024-07-16 15:25:40|18363|18351|18363|18351|18364|18352|18363|18351|5
1721143550000|2024-07-16 15:25:50|18361.1|18349.1|18366.8|18354.8|18366.8|18354.8|18361.1|18349.1|12
1721143560000|2024-07-16 15:26:00|18365.5|18353.5|18362|18350|18366.5|18354.5|18362|18350|23
1721143570000|2024-07-16 15:26:10|18361.1|18349.1|18361.1|18349.1|18362|18350|18361.1|18349.1|0
1721143580000|2024-07-16 15:26:20|18360.8|18348.8|18357.6|18345.6|18360.8|18348.8|18357.6|18345.6|0
1721143590000|2024-07-16 15:26:30|18358.3|18346.3|18359.5|18347.5|18359.5|18347.5|18358.3|18346.3|0
1721143600000|2024-07-16 15:26:40|18360.1|18348.1|18361.1|18349.1|18361.1|18349.1|18359.8|18347.8|14
1721143610000|2024-07-16 15:26:50|18360.1|18348.1|18357.3|18345.3|18360.1|18348.1|18356.4|18344.4|3
1721143620000|2024-07-16 15:27:00|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|1
1721143630000|2024-07-16 15:27:10|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|18356.4|18344.4|0
1721143640000|2024-07-16 15:27:20|18356.8|18344.8|18349.4|18337.4|18356.8|18344.8|18349.4|18337.4|28
1721143650000|2024-07-16 15:27:30|18348.5|18336.5|18348.2|18336.2|18348.5|18336.5|18348.2|18336.2|18
1721143660000|2024-07-16 15:27:40|18349.8|18337.8|18346|18334|18350.1|18338.1|18346|18334|3
1721143670000|2024-07-16 15:27:50|18346.9|18334.9|18348.2|18336.2|18348.2|18336.2|18346.5|18334.5|2
1721143680000|2024-07-16 15:28:00|18347.9|18335.9|18348.5|18336.5|18348.5|18336.5|18346.9|18334.9|19
1721143690000|2024-07-16 15:28:10|18347.2|18335.2|18343.7|18331.7|18347.5|18335.5|18342.5|18330.5|32
1721143700000|2024-07-16 15:28:20|18345|18333|18343.7|18331.7|18345|18333|18343.7|18331.7|2
1721143710000|2024-07-16 15:28:30|18342.5|18330.5|18344.7|18332.7|18345|18333|18342.5|18330.5|0
1721143720000|2024-07-16 15:28:40|18343.7|18331.7|18343.7|18331.7|18343.7|18331.7|18343.7|18331.7|1
1721143730000|2024-07-16 15:28:50|18344|18332|18350|18338|18350|18338|18344|18332|18
1721143740000|2024-07-16 15:29:00|18349.7|18337.7|18347.2|18335.2|18349.7|18337.7|18347.2|18335.2|1
1721143750000|2024-07-16 15:29:10|18346|18334|18347.2|18335.2|18350|18338|18346|18334|22
1721143760000|2024-07-16 15:29:20|18346.9|18334.9|18349.4|18337.4|18350.4|18338.4|18346.9|18334.9|5
1721143770000|2024-07-16 15:29:30|18350.4|18338.4|18351.6|18339.6|18354.1|18342.1|18350.4|18338.4|9
1721143790000|2024-07-16 15:29:50|18349.7|18337.7|18353.2|18341.2|18353.2|18341.2|18349.7|18337.7|6
1721143800000|2024-07-16 15:30:00|18355|18343|18356.2|18344.2|18358.7|18346.7|18354|18342|25
1721143810000|2024-07-16 15:30:10|18354|18342|18357.2|18345.2|18357.2|18345.2|18354|18342|0
1721143820000|2024-07-16 15:30:20|18356.2|18344.2|18356|18344|18356.2|18344.2|18353.7|18341.7|8
1721143830000|2024-07-16 15:30:30|18352.5|18340.5|18352.5|18340.5|18354.7|18342.7|18349.6|18337.6|14
1721143840000|2024-07-16 15:30:40|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|0
1721143870000|2024-07-16 15:31:10|18351.3|18339.3|18349.3|18337.3|18356.3|18344.3|18349.3|18337.3|7
1721143880000|2024-07-16 15:31:20|18350.3|18338.3|18351.5|18339.5|18351.5|18339.5|18349.3|18337.3|2
1721143890000|2024-07-16 15:31:30|18352.8|18340.8|18354.3|18342.3|18354.3|18342.3|18351.8|18339.8|4
1721143900000|2024-07-16 15:31:40|18354|18342|18352.8|18340.8|18356.3|18344.3|18352.8|18340.8|4
1721143910000|2024-07-16 15:31:50|18351.8|18339.8|18349.3|18337.3|18351.8|18339.8|18349.3|18337.3|7
1721143920000|2024-07-16 15:32:00|18350.3|18338.3|18351.5|18339.5|18351.5|18339.5|18349.3|18337.3|1
1721143940000|2024-07-16 15:32:20|18351.3|18339.3|18351.5|18339.5|18351.5|18339.5|18351.3|18339.3|1
1721143950000|2024-07-16 15:32:30|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|0
1721143960000|2024-07-16 15:32:40|18352.2|18340.2|18352.2|18340.2|18352.5|18340.5|18352.2|18340.2|0
1721143970000|2024-07-16 15:32:50|18352.5|18340.5|18347.5|18335.5|18352.5|18340.5|18347.5|18335.5|11
1721143980000|2024-07-16 15:33:00|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|0
1721143990000|2024-07-16 15:33:10|18347.5|18335.5|18346.8|18334.8|18349|18337|18345.9|18333.9|20
1721144000000|2024-07-16 15:33:20|18347.1|18335.1|18343.6|18331.6|18348.1|18336.1|18343.6|18331.6|35
1721144010000|2024-07-16 15:33:30|18339.9|18327.9|18338.6|18326.6|18339.9|18327.9|18338.6|18326.6|14
1721144020000|2024-07-16 15:33:40|18339.6|18327.6|18342.1|18330.1|18342.1|18330.1|18339.6|18327.6|8
1721144030000|2024-07-16 15:33:50|18341.8|18329.8|18341.8|18329.8|18342.1|18330.1|18339.9|18327.9|2
1721144040000|2024-07-16 15:34:00|18342.4|18330.4|18344.3|18332.3|18345.6|18333.6|18342.1|18330.1|2
1721144060000|2024-07-16 15:34:20|18343.4|18331.4|18346.8|18334.8|18347.8|18335.8|18343.4|18331.4|5
1721144080000|2024-07-16 15:34:40|18343.5|18331.5|18345.7|18333.7|18346|18334|18343.5|18331.5|45
1721144090000|2024-07-16 15:34:50|18346|18334|18343.8|18331.8|18346|18334|18343.8|18331.8|1
1721144100000|2024-07-16 15:35:00|18344.7|18332.7|18342.5|18330.5|18345.7|18333.7|18342.5|18330.5|5
1721144110000|2024-07-16 15:35:10|18343.5|18331.5|18341.3|18329.3|18343.5|18331.5|18340|18328|29
1721144120000|2024-07-16 15:35:20|18342.5|18330.5|18344.7|18332.7|18344.7|18332.7|18342.5|18330.5|2
1721144130000|2024-07-16 15:35:30|18345|18333|18345|18333|18345|18333|18345|18333|0
1721144140000|2024-07-16 15:35:40|18346|18334|18351|18339|18351|18339|18346|18334|6
1721144150000|2024-07-16 15:35:50|18349.7|18337.7|18350.7|18338.7|18351|18339|18349.7|18337.7|46
1721144160000|2024-07-16 15:36:00|18351.7|18339.7|18353.8|18341.8|18353.8|18341.8|18351.7|18339.7|50
1721144170000|2024-07-16 15:36:10|||||||||2
1721144180000|2024-07-16 15:36:20|18350.3|18338.3|18353.5|18341.5|18353.5|18341.5|18350|18338|10
1721144190000|2024-07-16 15:36:30|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|3
1721144200000|2024-07-16 15:36:40|18353.5|18341.5|18353.8|18341.8|18353.8|18341.8|18353.5|18341.5|0
1721144210000|2024-07-16 15:36:50|||||||||1
1721144220000|2024-07-16 15:37:00|||||||||1
1721144230000|2024-07-16 15:37:10|18354.7|18342.7|18356|18344|18356.3|18344.3|18354.7|18342.7|3
1721144240000|2024-07-16 15:37:20|18355|18343|18355|18343|18355|18343|18355|18343|0
1721144250000|2024-07-16 15:37:30|18356|18344|18356|18344|18356|18344|18356|18344|0
1721144260000|2024-07-16 15:37:40|18356.3|18344.3|18355.7|18343.7|18356.3|18344.3|18355|18343|13
1721144270000|2024-07-16 15:37:50|18354.7|18342.7|18351.8|18339.8|18356.3|18344.3|18351.8|18339.8|43
1721144280000|2024-07-16 15:38:00|18353.8|18341.8|18353.8|18341.8|18354|18342|18352.8|18340.8|0
1721144290000|2024-07-16 15:38:10|18356.5|18344.5|18356.3|18344.3|18357.8|18345.8|18356.3|18344.3|10
1721144300000|2024-07-16 15:38:20|18356.5|18344.5|18351.5|18339.5|18356.5|18344.5|18351.5|18339.5|2
1721144310000|2024-07-16 15:38:30|18350.6|18338.6|18350.6|18338.6|18350.6|18338.6|18350.6|18338.6|8
1721144320000|2024-07-16 15:38:40|18353.1|18341.1|18352.8|18340.8|18353.1|18341.1|18352.8|18340.8|3
1721144330000|2024-07-16 15:38:50|18352.5|18340.5|18353.8|18341.8|18355.7|18343.7|18352.5|18340.5|16
1721144340000|2024-07-16 15:39:00|18357.5|18345.5|18356.3|18344.3|18357.5|18345.5|18356.3|18344.3|12
1721144360000|2024-07-16 15:39:20|18355|18343|18356|18344|18356.3|18344.3|18354.7|18342.7|2
1721144370000|2024-07-16 15:39:30|18354.7|18342.7|18356|18344|18356.3|18344.3|18353.8|18341.8|2
1721144380000|2024-07-16 15:39:40|18355|18343|18353.8|18341.8|18355|18343|18353.8|18341.8|0
1721144390000|2024-07-16 15:39:50|18356|18344|18356|18344|18356|18344|18355|18343|6
1721144400000|2024-07-16 15:40:00|18355.7|18343.7|18354.7|18342.7|18356|18344|18353.8|18341.8|2
1721144410000|2024-07-16 15:40:10|18352.8|18340.8|18353.5|18341.5|18353.8|18341.8|18352.8|18340.8|9
1721144420000|2024-07-16 15:40:20|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|1
1721144430000|2024-07-16 15:40:30|18354.7|18342.7|18357.2|18345.2|18357.2|18345.2|18354.7|18342.7|2
1721144440000|2024-07-16 15:40:40|||||||||1
1721144450000|2024-07-16 15:40:50|18357.5|18345.5|18357.2|18345.2|18357.5|18345.5|18357.2|18345.2|1
1721144460000|2024-07-16 15:41:00|18359.2|18347.2|18358.2|18346.2|18359.2|18347.2|18358.2|18346.2|5
1721144470000|2024-07-16 15:41:10|18361|18349|18361|18349|18361|18349|18360.7|18348.7|6
1721144480000|2024-07-16 15:41:20|18362|18350|18363.2|18351.2|18364.2|18352.2|18362|18350|5
1721144500000|2024-07-16 15:41:40|18363.5|18351.5|18364.2|18352.2|18364.2|18352.2|18363.5|18351.5|0
1721144510000|2024-07-16 15:41:50|18362|18350|18361.7|18349.7|18362.9|18350.9|18361.7|18349.7|9
1721144520000|2024-07-16 15:42:00|18359.7|18347.7|18359.5|18347.5|18361.7|18349.7|18358.8|18346.8|3
1721144530000|2024-07-16 15:42:10|18360.7|18348.7|18357|18345|18360.7|18348.7|18357|18345|18
1721144540000|2024-07-16 15:42:20|18356.7|18344.7|18351|18339|18356.7|18344.7|18351|18339|2
1721144560000|2024-07-16 15:42:40|18350|18338|18351|18339|18351|18339|18349.7|18337.7|2
1721144570000|2024-07-16 15:42:50|18352|18340|18353.2|18341.2|18353.2|18341.2|18352|18340|0
1721144580000|2024-07-16 15:43:00|18355.1|18343.1|18353.2|18341.2|18355.1|18343.1|18353.2|18341.2|1
1721144590000|2024-07-16 15:43:10|18354.2|18342.2|18354.2|18342.2|18354.2|18342.2|18353.2|18341.2|0
1721144600000|2024-07-16 15:43:20|18355.7|18343.7|18355.4|18343.4|18355.7|18343.7|18354.2|18342.2|3
1721144610000|2024-07-16 15:43:30|18355.7|18343.7|18354.2|18342.2|18355.7|18343.7|18354.2|18342.2|0
1721144620000|2024-07-16 15:43:40|18355.4|18343.4|18354.2|18342.2|18355.4|18343.4|18354.2|18342.2|1
1721144630000|2024-07-16 15:43:50|18355.4|18343.4|18355.7|18343.7|18355.7|18343.7|18354.5|18342.5|5
1721144640000|2024-07-16 15:44:00|18355.4|18343.4|18355.7|18343.7|18359.7|18347.7|18355.4|18343.4|26
1721144660000|2024-07-16 15:44:20|18356.3|18344.3|18355.7|18343.7|18357.2|18345.2|18355.7|18343.7|1
1721144670000|2024-07-16 15:44:30|18353.5|18341.5|18353.5|18341.5|18353.5|18341.5|18353.5|18341.5|2
1721144680000|2024-07-16 15:44:40|18352.5|18340.5|18353.8|18341.8|18353.8|18341.8|18352.5|18340.5|15
1721144690000|2024-07-16 15:44:50|18353.5|18341.5|18353.5|18341.5|18353.8|18341.8|18353.5|18341.5|1
1721144700000|2024-07-16 15:45:00|18350.6|18338.6|18350.6|18338.6|18350.6|18338.6|18350.6|18338.6|24
1721144710000|2024-07-16 15:45:10|18354.3|18342.3|18354.1|18342.1|18354.3|18342.3|18354.1|18342.1|3
1721144720000|2024-07-16 15:45:20|18354.3|18342.3|18354.3|18342.3|18355.3|18343.3|18354.3|18342.3|0
1721144730000|2024-07-16 15:45:30|18356.3|18344.3|18356.3|18344.3|18356.3|18344.3|18354.3|18342.3|0
1721144740000|2024-07-16 15:45:40|18354.1|18342.1|18354.3|18342.3|18356.3|18344.3|18354.1|18342.1|2
1721144750000|2024-07-16 15:45:50|18354.1|18342.1|18354.3|18342.3|18354.3|18342.3|18354.1|18342.1|0
1721144760000|2024-07-16 15:46:00|18354.1|18342.1|18354.3|18342.3|18355.3|18343.3|18354.1|18342.1|1
1721144770000|2024-07-16 15:46:10|18355.3|18343.3|18356.3|18344.3|18356.3|18344.3|18355.3|18343.3|3
1721144790000|2024-07-16 15:46:30|18355.3|18343.3|18356.3|18344.3|18356.3|18344.3|18353.1|18341.1|9
1721144800000|2024-07-16 15:46:40|18356.6|18344.6|18359.6|18347.6|18360.6|18348.6|18356.6|18344.6|22
1721144820000|2024-07-16 15:47:00|18360.6|18348.6|18361.6|18349.6|18363.1|18351.1|18360.6|18348.6|14
1721144830000|2024-07-16 15:47:10|18362.8|18350.8|18362.8|18350.8|18362.8|18350.8|18362.8|18350.8|0
1721144840000|2024-07-16 15:47:20|18365.3|18353.3|18364.3|18352.3|18365.3|18353.3|18364.1|18352.1|6
1721144850000|2024-07-16 15:47:30|18364.6|18352.6|18364.3|18352.3|18364.6|18352.6|18364.3|18352.3|1
1721144860000|2024-07-16 15:47:40|18363.8|18351.8|18364.3|18352.3|18364.3|18352.3|18363.8|18351.8|4
1721144870000|2024-07-16 15:47:50|18365.3|18353.3|18361|18349|18365.3|18353.3|18361|18349|32
1721144880000|2024-07-16 15:48:00|18360|18348|18359.1|18347.1|18361.3|18349.3|18359.1|18347.1|1
1721144890000|2024-07-16 15:48:10|||||||||1
1721144900000|2024-07-16 15:48:20|18358.1|18346.1|18359.1|18347.1|18359.4|18347.4|18358.1|18346.1|0
1721144910000|2024-07-16 15:48:30|18359.4|18347.4|18359.4|18347.4|18359.4|18347.4|18359.4|18347.4|1
1721144930000|2024-07-16 15:48:50|18359.6|18347.6|18359.4|18347.4|18361.9|18349.9|18359.4|18347.4|0
1721144940000|2024-07-16 15:49:00|||||||||4
1721144950000|2024-07-16 15:49:10|18358.4|18346.4|18358.1|18346.1|18358.4|18346.4|18358.1|18346.1|0
1721144960000|2024-07-16 15:49:20|18359.4|18347.4|18359.4|18347.4|18359.4|18347.4|18359.4|18347.4|0
1721144970000|2024-07-16 15:49:30|18358.1|18346.1|18358.1|18346.1|18358.1|18346.1|18358.1|18346.1|1
1721144980000|2024-07-16 15:49:40|18358.4|18346.4|18359.4|18347.4|18359.4|18347.4|18358.4|18346.4|5
1721145000000|2024-07-16 15:50:00|18358.1|18346.1|18358.1|18346.1|18358.1|18346.1|18358.1|18346.1|2
1721145020000|2024-07-16 15:50:20|18357.8|18345.8|18359.1|18347.1|18359.1|18347.1|18357.8|18345.8|8
1721145030000|2024-07-16 15:50:30|18357.8|18345.8|18357.8|18345.8|18357.8|18345.8|18357.8|18345.8|0
1721145040000|2024-07-16 15:50:40|18356.9|18344.9|18356.9|18344.9|18359.1|18347.1|18356.9|18344.9|0
1721145050000|2024-07-16 15:50:50|18358.8|18346.8|18356.9|18344.9|18359.1|18347.1|18356.9|18344.9|1
1721145060000|2024-07-16 15:51:00|18360.6|18348.6|18360.6|18348.6|18360.6|18348.6|18360.6|18348.6|4
1721145070000|2024-07-16 15:51:10|18362.8|18350.8|18362.8|18350.8|18362.8|18350.8|18361.9|18349.9|1
1721145080000|2024-07-16 15:51:20|18361.9|18349.9|18363.1|18351.1|18363.1|18351.1|18361.9|18349.9|2
1721145090000|2024-07-16 15:51:30|18362.8|18350.8|18362.8|18350.8|18362.8|18350.8|18362.8|18350.8|2
1721145100000|2024-07-16 15:51:40|18363.1|18351.1|18362.8|18350.8|18363.1|18351.1|18362.8|18350.8|0
1721145110000|2024-07-16 15:51:50|18363.1|18351.1|18362.8|18350.8|18363.1|18351.1|18362.8|18350.8|0
1721145120000|2024-07-16 15:52:00|18361.9|18349.9|18361.9|18349.9|18362.8|18350.8|18361.9|18349.9|1
1721145130000|2024-07-16 15:52:10|18361.6|18349.6|18360.6|18348.6|18361.9|18349.9|18360.6|18348.6|0
1721145140000|2024-07-16 15:52:20|||||||||1
1721145150000|2024-07-16 15:52:30|18361.6|18349.6|18361.6|18349.6|18361.6|18349.6|18360.6|18348.6|0
1721145160000|2024-07-16 15:52:40|18361.9|18349.9|18362.8|18350.8|18363.1|18351.1|18361.9|18349.9|2
1721145170000|2024-07-16 15:52:50|18361.9|18349.9|18356.9|18344.9|18361.9|18349.9|18356.9|18344.9|8
1721145180000|2024-07-16 15:53:00|||||||||5
1721145190000|2024-07-16 15:53:10|||||||||1
1721145200000|2024-07-16 15:53:20|||||||||1
1721145210000|2024-07-16 15:53:30|18355.6|18343.6|18357.8|18345.8|18358.1|18346.1|18355.6|18343.6|1
1721145220000|2024-07-16 15:53:40|18356.9|18344.9|18355.6|18343.6|18357.8|18345.8|18355.6|18343.6|4
1721145230000|2024-07-16 15:53:50|||||||||1
1721145240000|2024-07-16 15:54:00|18356.9|18344.9|18356.9|18344.9|18356.9|18344.9|18356.9|18344.9|0
1721145260000|2024-07-16 15:54:20|18353.1|18341.1|18350.6|18338.6|18353.1|18341.1|18350.6|18338.6|7
1721145270000|2024-07-16 15:54:30|18351.6|18339.6|18350.6|18338.6|18351.6|18339.6|18350.6|18338.6|1
1721145280000|2024-07-16 15:54:40|18349.9|18337.9|18351.2|18339.2|18351.2|18339.2|18349.9|18337.9|5
1721145290000|2024-07-16 15:54:50|18352.1|18340.1|18348.7|18336.7|18352.4|18340.4|18348.7|18336.7|1
1721145300000|2024-07-16 15:55:00|18351.2|18339.2|18348.7|18336.7|18351.2|18339.2|18348.7|18336.7|7
1721145310000|2024-07-16 15:55:10|18349.2|18337.2|18352.4|18340.4|18352.4|18340.4|18349.2|18337.2|2
1721145320000|2024-07-16 15:55:20|18350.5|18338.5|18351.2|18339.2|18351.2|18339.2|18348.7|18336.7|7
1721145330000|2024-07-16 15:55:30|18352.4|18340.4|18348|18336|18352.4|18340.4|18348|18336|5
1721145340000|2024-07-16 15:55:40|18347.7|18335.7|18348.7|18336.7|18348.7|18336.7|18347.7|18335.7|2
1721145360000|2024-07-16 15:56:00|18347.7|18335.7|18348|18336|18348|18336|18347.7|18335.7|5
1721145370000|2024-07-16 15:56:10|18347.7|18335.7|18348|18336|18348|18336|18347.7|18335.7|0
1721145380000|2024-07-16 15:56:20|18347.7|18335.7|18348.7|18336.7|18349.9|18337.9|18346.8|18334.8|8
1721145390000|2024-07-16 15:56:30|18349.6|18337.6|18348.7|18336.7|18349.6|18337.6|18348.7|18336.7|0
1721145400000|2024-07-16 15:56:40|18349|18337|18349|18337|18349|18337|18349|18337|8
1721145410000|2024-07-16 15:56:50|18347.7|18335.7|18346.8|18334.8|18348.7|18336.7|18346.8|18334.8|6
1721145430000|2024-07-16 15:57:10|18347.7|18335.7|18349.3|18337.3|18349.3|18337.3|18346.8|18334.8|16
1721145440000|2024-07-16 15:57:20|||||||||8
1721145450000|2024-07-16 15:57:30|||||||||1
1721145460000|2024-07-16 15:57:40|18351.8|18339.8|18351.8|18339.8|18351.8|18339.8|18351.8|18339.8|0
1721145470000|2024-07-16 15:57:50|18351.5|18339.5|18351.5|18339.5|18351.5|18339.5|18351.5|18339.5|1
1721145480000|2024-07-16 15:58:00|18349|18337|18347.7|18335.7|18349|18337|18347.7|18335.7|2
1721145490000|2024-07-16 15:58:10|18350.2|18338.2|18350.2|18338.2|18350.2|18338.2|18350.2|18338.2|1
1721145500000|2024-07-16 15:58:20|18350.5|18338.5|18350.5|18338.5|18351.8|18339.8|18350.5|18338.5|1
1721145510000|2024-07-16 15:58:30|||||||||5
1721145520000|2024-07-16 15:58:40|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|1
1721145530000|2024-07-16 15:58:50|18353.1|18341.1|18351.5|18339.5|18353.1|18341.1|18351.2|18339.2|4
1721145540000|2024-07-16 15:59:00|18352.4|18340.4|18351.2|18339.2|18352.4|18340.4|18351.2|18339.2|1
1721145550000|2024-07-16 15:59:10|18352.4|18340.4|18351.2|18339.2|18352.4|18340.4|18351.2|18339.2|4
1721145560000|2024-07-16 15:59:20|18352.2|18340.2|18352.2|18340.2|18352.2|18340.2|18352.2|18340.2|1
1721145570000|2024-07-16 15:59:30|18352.4|18340.4|18352.4|18340.4|18352.4|18340.4|18352.4|18340.4|1
1721145580000|2024-07-16 15:59:40|18350.6|18338.6|18351.2|18339.2|18352.2|18340.2|18348.7|18336.7|11
1721145590000|2024-07-16 15:59:50|18350.9|18338.9|18348.7|18336.7|18350.9|18338.9|18348.7|18336.7|1
1721145600000|2024-07-16 16:00:00|18350.9|18338.9|18349.9|18337.9|18351.2|18339.2|18349.9|18337.9|0
1721145610000|2024-07-16 16:00:10|18350.9|18338.9|18351.9|18339.9|18352.2|18340.2|18349.9|18337.9|0
1721145620000|2024-07-16 16:00:20|18349.9|18337.9|18351.2|18339.2|18352.4|18340.4|18349.9|18337.9|1
1721145640000|2024-07-16 16:00:40|18352.2|18340.2|18352.2|18340.2|18353.1|18341.1|18351.9|18339.9|22
1721145650000|2024-07-16 16:00:50|18353.4|18341.4|18353.4|18341.4|18353.4|18341.4|18353.4|18341.4|0
1721145660000|2024-07-16 16:01:00|18354.7|18342.7|18354.4|18342.4|18354.7|18342.7|18353.4|18341.4|4
1721145670000|2024-07-16 16:01:10|18352.4|18340.4|18353.1|18341.1|18353.4|18341.4|18352.4|18340.4|0
1721145680000|2024-07-16 16:01:20|18352.2|18340.2|18352.2|18340.2|18352.2|18340.2|18352.2|18340.2|0
1721145690000|2024-07-16 16:01:30|18351.9|18339.9|18349.9|18337.9|18351.9|18339.9|18349.9|18337.9|6
1721145700000|2024-07-16 16:01:40|18349.7|18337.7|18349.9|18337.9|18349.9|18337.9|18348.7|18336.7|2
1721145710000|2024-07-16 16:01:50|18350.6|18338.6|18349.9|18337.9|18351.2|18339.2|18349.9|18337.9|4
1721145720000|2024-07-16 16:02:00|||||||||1
1721145730000|2024-07-16 16:02:10|18350.9|18338.9|18349.9|18337.9|18350.9|18338.9|18349.9|18337.9|0
1721145750000|2024-07-16 16:02:30|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|1
1721145760000|2024-07-16 16:02:40|18351.5|18339.5|18348.7|18336.7|18351.5|18339.5|18348.7|18336.7|10
1721145770000|2024-07-16 16:02:50|18350.9|18338.9|18352.2|18340.2|18352.2|18340.2|18349.9|18337.9|5
1721145780000|2024-07-16 16:03:00|18352.7|18340.7|18352.7|18340.7|18353.7|18341.7|18351.8|18339.8|5
1721145790000|2024-07-16 16:03:10|18351.8|18339.8|18351.5|18339.5|18351.8|18339.8|18351.2|18339.2|1
1721145800000|2024-07-16 16:03:20|18352.4|18340.4|18350.2|18338.2|18352.4|18340.4|18349.3|18337.3|2
1721145830000|2024-07-16 16:03:50|18349|18337|18350.2|18338.2|18350.2|18338.2|18349|18337|3
1721145840000|2024-07-16 16:04:00|18351.2|18339.2|18353.4|18341.4|18353.7|18341.7|18351.2|18339.2|1
1721145850000|2024-07-16 16:04:10|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|18354.9|18342.9|3
1721145860000|2024-07-16 16:04:20|18351.2|18339.2|18352.4|18340.4|18352.4|18340.4|18351.2|18339.2|1
1721145870000|2024-07-16 16:04:30|18353.4|18341.4|18352.4|18340.4|18353.4|18341.4|18352.4|18340.4|4
1721145890000|2024-07-16 16:04:50|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|0
1721145900000|2024-07-16 16:05:00|18350.6|18338.6|18348.7|18336.7|18350.6|18338.6|18348.7|18336.7|4
1721145920000|2024-07-16 16:05:20|||||||||6
1721145940000|2024-07-16 16:05:40|18347.7|18335.7|18347.7|18335.7|18348|18336|18347.7|18335.7|11
1721145960000|2024-07-16 16:06:00|18348|18336|18347.7|18335.7|18348|18336|18347.7|18335.7|2
1721145980000|2024-07-16 16:06:20|18348|18336|18347.7|18335.7|18348|18336|18347.7|18335.7|6
1721145990000|2024-07-16 16:06:30|18346.8|18334.8|18339.3|18327.3|18346.8|18334.8|18339.3|18327.3|17
1721146000000|2024-07-16 16:06:40|18343|18331|18341.8|18329.8|18343|18331|18341.8|18329.8|11
1721146010000|2024-07-16 16:06:50|18340.5|18328.5|18338.7|18326.7|18340.5|18328.5|18337.7|18325.7|4
1721146020000|2024-07-16 16:07:00|18336.8|18324.8|18337.7|18325.7|18338.7|18326.7|18336.8|18324.8|0
1721146030000|2024-07-16 16:07:10|18340|18328|18339|18327|18340|18328|18338|18326|3
1721146040000|2024-07-16 16:07:20|18340|18328|18335.5|18323.5|18340|18328|18335.5|18323.5|5
1721146050000|2024-07-16 16:07:30|18337.5|18325.5|18338|18326|18340.5|18328.5|18337.5|18325.5|10
1721146060000|2024-07-16 16:07:40|18337.1|18325.1|18341.8|18329.8|18341.8|18329.8|18337.1|18325.1|4
1721146070000|2024-07-16 16:07:50|18340.5|18328.5|18340.5|18328.5|18340.5|18328.5|18340.5|18328.5|2
1721146080000|2024-07-16 16:08:00|18338|18326|18338|18326|18338|18326|18338|18326|3
1721146100000|2024-07-16 16:08:20|18340.5|18328.5|18340.5|18328.5|18340.5|18328.5|18340.5|18328.5|3
1721146110000|2024-07-16 16:08:30|18343|18331|18343|18331|18343|18331|18343|18331|1
1721146120000|2024-07-16 16:08:40|||||||||1
1721146130000|2024-07-16 16:08:50|18345|18333|18344|18332|18345|18333|18344|18332|5
1721146140000|2024-07-16 16:09:00|18345|18333|18341.5|18329.5|18345|18333|18341.5|18329.5|0
1721146150000|2024-07-16 16:09:10|18340.5|18328.5|18340.5|18328.5|18340.5|18328.5|18340.2|18328.2|2
1721146160000|2024-07-16 16:09:20|||||||||2
1721146170000|2024-07-16 16:09:30|18341.5|18329.5|18340.5|18328.5|18341.8|18329.8|18340.5|18328.5|0
1721146200000|2024-07-16 16:10:00|18340.8|18328.8|18341.5|18329.5|18341.8|18329.8|18340.8|18328.8|1
1721146210000|2024-07-16 16:10:10|18341.8|18329.8|18341.5|18329.5|18341.8|18329.8|18341.5|18329.5|8
1721146220000|2024-07-16 16:10:20|18341.8|18329.8|18346.5|18334.5|18346.5|18334.5|18341.8|18329.8|2
1721146230000|2024-07-16 16:10:30|18345.5|18333.5|18345.5|18333.5|18345.5|18333.5|18345.2|18333.2|0
1721146240000|2024-07-16 16:10:40|18345.2|18333.2|18345.2|18333.2|18345.2|18333.2|18345.2|18333.2|5
1721146250000|2024-07-16 16:10:50|18343|18331|18343|18331|18343|18331|18343|18331|5
1721146270000|2024-07-16 16:11:10|18345.2|18333.2|18345.5|18333.5|18345.9|18333.9|18344|18332|14
1721146280000|2024-07-16 16:11:20|18346.8|18334.8|18346.5|18334.5|18346.8|18334.8|18346.5|18334.5|1
1721146300000|2024-07-16 16:11:40|||||||||3
1721146310000|2024-07-16 16:11:50|18346.8|18334.8|18346.8|18334.8|18346.8|18334.8|18346.8|18334.8|0
1721146330000|2024-07-16 16:12:10|18352.5|18340.5|18351.5|18339.5|18352.5|18340.5|18351.5|18339.5|16
1721146340000|2024-07-16 16:12:20|18351.2|18339.2|18349.3|18337.3|18351.2|18339.2|18349.3|18337.3|2
1721146350000|2024-07-16 16:12:30|||||||||1
1721146360000|2024-07-16 16:12:40|18346.8|18334.8|18354.3|18342.3|18354.3|18342.3|18346.8|18334.8|11
1721146370000|2024-07-16 16:12:50|18355.5|18343.5|18355.5|18343.5|18356.5|18344.5|18355.5|18343.5|0
1721146380000|2024-07-16 16:13:00|18356.5|18344.5|18356.8|18344.8|18356.8|18344.8|18354.3|18342.3|0
1721146390000|2024-07-16 16:13:10|18355.8|18343.8|18355.2|18343.2|18355.8|18343.8|18353|18341|5
1721146400000|2024-07-16 16:13:20|18354.3|18342.3|18353|18341|18354.3|18342.3|18353|18341|4
1721146410000|2024-07-16 16:13:30|18356.8|18344.8|18349.3|18337.3|18356.8|18344.8|18349.3|18337.3|16
1721146420000|2024-07-16 16:13:40|18349.8|18337.8|18348.6|18336.6|18349.8|18337.8|18348.6|18336.6|45
1721146430000|2024-07-16 16:13:50|18346.7|18334.7|18346.7|18334.7|18346.7|18334.7|18346.7|18334.7|0
1721146450000|2024-07-16 16:14:10|18345.7|18333.7|18349.2|18337.2|18349.2|18337.2|18345.7|18333.7|1
1721146460000|2024-07-16 16:14:20|18348.6|18336.6|18356.4|18344.4|18356.4|18344.4|18348.6|18336.6|2
1721146470000|2024-07-16 16:14:30|18358.3|18346.3|18356.1|18344.1|18358.6|18346.6|18356.1|18344.1|13
1721146480000|2024-07-16 16:14:40|18355.8|18343.8|18353.6|18341.6|18355.8|18343.8|18353.6|18341.6|0
1721146490000|2024-07-16 16:14:50|18353.3|18341.3|18351.4|18339.4|18353.3|18341.3|18351.4|18339.4|13
1721146500000|2024-07-16 16:15:00|18351.7|18339.7|18351.7|18339.7|18352.6|18340.6|18351.4|18339.4|2
1721146510000|2024-07-16 16:15:10|18355.8|18343.8|18356.1|18344.1|18356.1|18344.1|18355.8|18343.8|13
1721146520000|2024-07-16 16:15:20|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|0
1721146540000|2024-07-16 16:15:40|18356.1|18344.1|18358.6|18346.6|18358.6|18346.6|18355.1|18343.1|8
1721146550000|2024-07-16 16:15:50|18358.9|18346.9|18357.6|18345.6|18358.9|18346.9|18357.6|18345.6|7
1721146560000|2024-07-16 16:16:00|18356.7|18344.7|18356.7|18344.7|18356.7|18344.7|18356.7|18344.7|8
1721146570000|2024-07-16 16:16:10|||||||||3
1721146580000|2024-07-16 16:16:20|18356.4|18344.4|18353.9|18341.9|18356.4|18344.4|18353.9|18341.9|13
1721146590000|2024-07-16 16:16:30|18354.2|18342.2|18354.2|18342.2|18354.2|18342.2|18354.2|18342.2|0
1721146600000|2024-07-16 16:16:40|18356.1|18344.1|18353.9|18341.9|18356.4|18344.4|18353.9|18341.9|6
1721146610000|2024-07-16 16:16:50|18352.9|18340.9|18351.7|18339.7|18352.9|18340.9|18351.4|18339.4|3
1721146620000|2024-07-16 16:17:00|18351.1|18339.1|18349.2|18337.2|18351.1|18339.1|18349.2|18337.2|1
1721146630000|2024-07-16 16:17:10|18348.9|18336.9|18347.2|18335.2|18349.5|18337.5|18346.7|18334.7|44
1721146640000|2024-07-16 16:17:20|18348.2|18336.2|18348.2|18336.2|18349.7|18337.7|18347.2|18335.2|2
1721146650000|2024-07-16 16:17:30|18347.2|18335.2|18344.2|18332.2|18347.2|18335.2|18344.2|18332.2|5
1721146660000|2024-07-16 16:17:40|18343.9|18331.9|18344.2|18332.2|18344.2|18332.2|18343.9|18331.9|1
1721146690000|2024-07-16 16:18:10|18342.9|18330.9|18344.2|18332.2|18344.2|18332.2|18342.9|18330.9|0
1721146700000|2024-07-16 16:18:20|18344.5|18332.5|18346.7|18334.7|18347.6|18335.6|18344.5|18332.5|1
1721146710000|2024-07-16 16:18:30|18346.4|18334.4|18346.4|18334.4|18346.4|18334.4|18346.4|18334.4|0
1721146720000|2024-07-16 16:18:40|18346.7|18334.7|18347.9|18335.9|18347.9|18335.9|18346.7|18334.7|0
1721146730000|2024-07-16 16:18:50|18350.1|18338.1|18349.2|18337.2|18350.1|18338.1|18349.2|18337.2|6
1721146740000|2024-07-16 16:19:00|18349.5|18337.5|18351.4|18339.4|18351.4|18339.4|18349.5|18337.5|0
1721146750000|2024-07-16 16:19:10|18352.2|18340.2|18354.2|18342.2|18354.2|18342.2|18352.2|18340.2|2
1721146760000|2024-07-16 16:19:20|18356.4|18344.4|18354.2|18342.2|18356.4|18344.4|18354.2|18342.2|1
1721146780000|2024-07-16 16:19:40|18356.4|18344.4|18355.4|18343.4|18356.4|18344.4|18355.4|18343.4|0
1721146800000|2024-07-16 16:20:00|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|0
1721146820000|2024-07-16 16:20:20|18354.5|18342.5|18356.4|18344.4|18356.4|18344.4|18354.2|18342.2|1
1721146830000|2024-07-16 16:20:30|18357.6|18345.6|18357.2|18345.2|18357.6|18345.6|18356.7|18344.7|24
1721146840000|2024-07-16 16:20:40|18356.7|18344.7|18356.4|18344.4|18356.7|18344.7|18356.4|18344.4|11
1721146850000|2024-07-16 16:20:50|18357.6|18345.6|18357.6|18345.6|18357.6|18345.6|18357.6|18345.6|1
1721146860000|2024-07-16 16:21:00|18357.9|18345.9|18360.1|18348.1|18360.1|18348.1|18357.9|18345.9|0
1721146870000|2024-07-16 16:21:10|18360.4|18348.4|18361.7|18349.7|18361.7|18349.7|18360.4|18348.4|1
1721146880000|2024-07-16 16:21:20|18361.1|18349.1|18362.6|18350.6|18362.6|18350.6|18361.1|18349.1|2
1721146900000|2024-07-16 16:21:40|18362.9|18350.9|18366.1|18354.1|18367.6|18355.6|18362.9|18350.9|1
1721146910000|2024-07-16 16:21:50|18366.7|18354.7|18367.6|18355.6|18367.9|18355.9|18366.1|18354.1|0
1721146920000|2024-07-16 16:22:00|18366.7|18354.7|18367.6|18355.6|18367.6|18355.6|18366.7|18354.7|4
1721146930000|2024-07-16 16:22:10|18366.7|18354.7|18366.7|18354.7|18367.6|18355.6|18365.4|18353.4|4
1721146940000|2024-07-16 16:22:20|18366.1|18354.1|18364.2|18352.2|18366.1|18354.1|18364.2|18352.2|0
1721146950000|2024-07-16 16:22:30|18365.4|18353.4|18366.7|18354.7|18366.7|18354.7|18365.4|18353.4|0
1721146960000|2024-07-16 16:22:40|||||||||5
1721146970000|2024-07-16 16:22:50|18366.4|18354.4|18365.4|18353.4|18366.4|18354.4|18364.2|18352.2|11
1721146980000|2024-07-16 16:23:00|18367.4|18355.4|18365|18353|18367.4|18355.4|18363.7|18351.7|29
1721146990000|2024-07-16 16:23:10|||||||||11
1721147000000|2024-07-16 16:23:20|18366.2|18354.2|18371|18359|18371|18359|18366.2|18354.2|20
1721147010000|2024-07-16 16:23:30|18373.9|18361.9|18373.9|18361.9|18376.1|18364.1|18372.6|18360.6|5
1721147030000|2024-07-16 16:23:50|18374.5|18362.5|18376.1|18364.1|18376.1|18364.1|18374.5|18362.5|0
1721147040000|2024-07-16 16:24:00|18377.3|18365.3|18377.6|18365.6|18377.6|18365.6|18374.5|18362.5|33
1721147050000|2024-07-16 16:24:10|18379.5|18367.5|18381.1|18369.1|18381.1|18369.1|18378.9|18366.9|2
1721147060000|2024-07-16 16:24:20|18380.8|18368.8|18381.1|18369.1|18381.1|18369.1|18378.9|18366.9|5
1721147070000|2024-07-16 16:24:30|18380.8|18368.8|18381.1|18369.1|18381.1|18369.1|18380.8|18368.8|6
1721147080000|2024-07-16 16:24:40|18379.8|18367.8|18379.8|18367.8|18380.8|18368.8|18379.8|18367.8|6
1721147090000|2024-07-16 16:24:50|18380.8|18368.8|18379.5|18367.5|18380.8|18368.8|18378.6|18366.6|4
1721147100000|2024-07-16 16:25:00|18378.6|18366.6|18378.6|18366.6|18378.9|18366.9|18378.6|18366.6|1
1721147110000|2024-07-16 16:25:10|18378.9|18366.9|18381.1|18369.1|18381.1|18369.1|18378.6|18366.6|3
1721147120000|2024-07-16 16:25:20|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|5
1721147130000|2024-07-16 16:25:30|18377|18365|18376.4|18364.4|18377|18365|18376.1|18364.1|7
1721147140000|2024-07-16 16:25:40|18377.6|18365.6|18381.1|18369.1|18381.1|18369.1|18377.6|18365.6|0
1721147150000|2024-07-16 16:25:50|18381.4|18369.4|18381.1|18369.1|18383.6|18371.6|18380.1|18368.1|4
1721147160000|2024-07-16 16:26:00|18381.4|18369.4|18381.1|18369.1|18381.4|18369.4|18381.1|18369.1|0
1721147170000|2024-07-16 16:26:10|18382.3|18370.3|18381.1|18369.1|18383.6|18371.6|18381.1|18369.1|3
1721147180000|2024-07-16 16:26:20|18381.4|18369.4|18383.3|18371.3|18383.3|18371.3|18381.1|18369.1|0
1721147190000|2024-07-16 16:26:30|18383.6|18371.6|18383.6|18371.6|18383.6|18371.6|18383.3|18371.3|0
1721147200000|2024-07-16 16:26:40|18384.5|18372.5|18385.8|18373.8|18388.3|18376.3|18384.5|18372.5|3
1721147210000|2024-07-16 16:26:50|18386.1|18374.1|18388.6|18376.6|18388.6|18376.6|18386.1|18374.1|4
1721147220000|2024-07-16 16:27:00|18388.3|18376.3|18387.3|18375.3|18388.3|18376.3|18387.3|18375.3|0
1721147230000|2024-07-16 16:27:10|18388.3|18376.3|18386.4|18374.4|18388.3|18376.3|18386.1|18374.1|0
1721147240000|2024-07-16 16:27:20|||||||||1
1721147250000|2024-07-16 16:27:30|18386.1|18374.1|18385.1|18373.1|18386.1|18374.1|18385.1|18373.1|0
1721147260000|2024-07-16 16:27:40|||||||||1
1721147280000|2024-07-16 16:28:00|18384.8|18372.8|18388.6|18376.6|18388.6|18376.6|18384.8|18372.8|20
1721147290000|2024-07-16 16:28:10|18387.6|18375.6|18387.3|18375.3|18387.6|18375.6|18387.3|18375.3|2
1721147300000|2024-07-16 16:28:20|18387|18375|18387|18375|18387|18375|18386.1|18374.1|0
1721147310000|2024-07-16 16:28:30|18383.6|18371.6|18383.9|18371.9|18383.9|18371.9|18382.6|18370.6|3
1721147320000|2024-07-16 16:28:40|18383.6|18371.6|18385.8|18373.8|18385.8|18373.8|18383.6|18371.6|26
1721147330000|2024-07-16 16:28:50|||||||||30
1721147340000|2024-07-16 16:29:00|18386.1|18374.1|18388|18376|18388|18376|18386.1|18374.1|4
1721147350000|2024-07-16 16:29:10|18389|18377|18391.8|18379.8|18391.8|18379.8|18388.3|18376.3|2
1721147360000|2024-07-16 16:29:20|18392|18380|18392|18380|18392|18380|18392|18380|0
1721147370000|2024-07-16 16:29:30|18391.8|18379.8|18392|18380|18392|18380|18391.8|18379.8|0
1721147400000|2024-07-16 16:30:00|18391.5|18379.5|18391.8|18379.8|18391.8|18379.8|18389.3|18377.3|4
1721147410000|2024-07-16 16:30:10|18390.5|18378.5|18390.5|18378.5|18390.8|18378.8|18389.3|18377.3|0
1721147430000|2024-07-16 16:30:30|18390.2|18378.2|18390.2|18378.2|18390.2|18378.2|18389.3|18377.3|0
1721147440000|2024-07-16 16:30:40|18389.3|18377.3|18389.3|18377.3|18389.3|18377.3|18389.3|18377.3|0
1721147470000|2024-07-16 16:31:10|18388.7|18376.7|18380.8|18368.8|18388.7|18376.7|18379.5|18367.5|32
1721147480000|2024-07-16 16:31:20|18382.1|18370.1|18380.8|18368.8|18383|18371|18380.8|18368.8|4
1721147490000|2024-07-16 16:31:30|18382.1|18370.1|18383|18371|18383|18371|18382.1|18370.1|1
1721147500000|2024-07-16 16:31:40|18381.8|18369.8|18383.3|18371.3|18383.3|18371.3|18381.8|18369.8|6
1721147510000|2024-07-16 16:31:50|18382.1|18370.1|18380.8|18368.8|18382.1|18370.1|18380.5|18368.5|1
1721147520000|2024-07-16 16:32:00|18376.9|18364.9|18374.4|18362.4|18376.9|18364.9|18374.4|18362.4|335
1721147530000|2024-07-16 16:32:10|18375.4|18363.4|18376.9|18364.9|18376.9|18364.9|18374.7|18362.7|0
1721147540000|2024-07-16 16:32:20|18376.7|18364.7|18376.9|18364.9|18376.9|18364.9|18376.7|18364.7|0
1721147550000|2024-07-16 16:32:30|18375.4|18363.4|18372.9|18360.9|18375.4|18363.4|18372.9|18360.9|9
1721147560000|2024-07-16 16:32:40|18372.6|18360.6|18371.4|18359.4|18372.6|18360.6|18371.4|18359.4|2
1721147570000|2024-07-16 16:32:50|18370.4|18358.4|18369.4|18357.4|18370.7|18358.7|18369.4|18357.4|22
1721147580000|2024-07-16 16:33:00|18370.4|18358.4|18366.7|18354.7|18370.4|18358.4|18366.7|18354.7|11
1721147590000|2024-07-16 16:33:10|18366.9|18354.9|18368.9|18356.9|18369.2|18357.2|18366.7|18354.7|2
1721147610000|2024-07-16 16:33:30|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|7
1721147620000|2024-07-16 16:33:40|18367.2|18355.2|18370.4|18358.4|18370.4|18358.4|18367.2|18355.2|12
1721147630000|2024-07-16 16:33:50|18369.4|18357.4|18369.4|18357.4|18369.4|18357.4|18369.4|18357.4|2
1721147640000|2024-07-16 16:34:00|18368.9|18356.9|18366.9|18354.9|18368.9|18356.9|18366.4|18354.4|1
1721147650000|2024-07-16 16:34:10|18365.7|18353.7|18364.4|18352.4|18365.7|18353.7|18364.4|18352.4|0
1721147670000|2024-07-16 16:34:30|18365.7|18353.7|18366.9|18354.9|18366.9|18354.9|18365.7|18353.7|0
1721147680000|2024-07-16 16:34:40|18368.2|18356.2|18368.2|18356.2|18368.2|18356.2|18368.2|18356.2|0
1721147690000|2024-07-16 16:34:50|18367.3|18355.3|18367.6|18355.6|18370.1|18358.1|18367.3|18355.3|29
1721147700000|2024-07-16 16:35:00|18365.4|18353.4|18365.4|18353.4|18365.4|18353.4|18365.4|18353.4|14
1721147710000|2024-07-16 16:35:10|18365.7|18353.7|18365.7|18353.7|18365.7|18353.7|18365.7|18353.7|0
1721147720000|2024-07-16 16:35:20|18366.7|18354.7|18366.7|18354.7|18366.7|18354.7|18366.7|18354.7|0
1721147730000|2024-07-16 16:35:30|18365.7|18353.7|18365.7|18353.7|18365.7|18353.7|18365.7|18353.7|1
1721147750000|2024-07-16 16:35:50|18368.2|18356.2|18366.7|18354.7|18368.2|18356.2|18366.7|18354.7|11
1721147760000|2024-07-16 16:36:00|18368.9|18356.9|18368.9|18356.9|18368.9|18356.9|18368.9|18356.9|7
1721147770000|2024-07-16 16:36:10|18367.6|18355.6|18361.7|18349.7|18367.6|18355.6|18361.7|18349.7|14
1721147780000|2024-07-16 16:36:20|18360.7|18348.7|18361.9|18349.9|18361.9|18349.9|18360.7|18348.7|1
1721147800000|2024-07-16 16:36:40|18362.2|18350.2|18361.7|18349.7|18362.2|18350.2|18361.7|18349.7|0
1721147810000|2024-07-16 16:36:50|18361.9|18349.9|18361.9|18349.9|18361.9|18349.9|18361.9|18349.9|0
1721147820000|2024-07-16 16:37:00|18363.9|18351.9|18364.4|18352.4|18364.4|18352.4|18363.9|18351.9|0
1721147830000|2024-07-16 16:37:10|18364.2|18352.2|18361.9|18349.9|18364.2|18352.2|18361.9|18349.9|10
1721147840000|2024-07-16 16:37:20|18364.4|18352.4|18364.4|18352.4|18364.4|18352.4|18364.4|18352.4|0
1721147850000|2024-07-16 16:37:30|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|0
1721147860000|2024-07-16 16:37:40|18364.4|18352.4|18364.4|18352.4|18364.4|18352.4|18364.4|18352.4|0
1721147880000|2024-07-16 16:38:00|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|11
1721147890000|2024-07-16 16:38:10|18365.8|18353.8|18365.8|18353.8|18365.8|18353.8|18364.8|18352.8|0
1721147900000|2024-07-16 16:38:20|18364.8|18352.8|18363.6|18351.6|18364.8|18352.8|18362.6|18350.6|5
1721147910000|2024-07-16 16:38:30|18363|18351|18357.6|18345.6|18363|18351|18357.6|18345.6|5
1721147920000|2024-07-16 16:38:40|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|18355.4|18343.4|4
1721147960000|2024-07-16 16:39:20|18357.1|18345.1|18357.3|18345.3|18357.3|18345.3|18357.1|18345.1|1
1721147970000|2024-07-16 16:39:30|18358.3|18346.3|18360.1|18348.1|18360.1|18348.1|18358.3|18346.3|4
1721147980000|2024-07-16 16:39:40|18361.4|18349.4|18361.4|18349.4|18361.4|18349.4|18361.4|18349.4|4
1721147990000|2024-07-16 16:39:50|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|18362.3|18350.3|1
1721148000000|2024-07-16 16:40:00|18362.4|18350.4|18362.4|18350.4|18362.4|18350.4|18362.4|18350.4|2
1721148010000|2024-07-16 16:40:10|18361.4|18349.4|18361.4|18349.4|18361.4|18349.4|18361.4|18349.4|2
1721148030000|2024-07-16 16:40:30|18362.4|18350.4|18361.4|18349.4|18362.4|18350.4|18361.4|18349.4|0
1721148040000|2024-07-16 16:40:40|18362.6|18350.6|18365.1|18353.1|18365.1|18353.1|18362.6|18350.6|9
1721148050000|2024-07-16 16:40:50|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|1
1721148070000|2024-07-16 16:41:10|18364.9|18352.9|18363.9|18351.9|18364.9|18352.9|18363.9|18351.9|0
1721148080000|2024-07-16 16:41:20|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|0
1721148090000|2024-07-16 16:41:30|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|0
1721148100000|2024-07-16 16:41:40|18361.4|18349.4|18361.4|18349.4|18361.4|18349.4|18361.4|18349.4|5
1721148110000|2024-07-16 16:41:50|18362.6|18350.6|18362.4|18350.4|18362.6|18350.6|18362.4|18350.4|2
1721148120000|2024-07-16 16:42:00|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|0
1721148190000|2024-07-16 16:43:10|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|3
1721148200000|2024-07-16 16:43:20|18364.6|18352.6|18364.6|18352.6|18364.6|18352.6|18364.6|18352.6|0
1721148220000|2024-07-16 16:43:40|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|1
1721148230000|2024-07-16 16:43:50|18361.1|18349.1|18361.4|18349.4|18362.4|18350.4|18361.1|18349.1|1
1721148240000|2024-07-16 16:44:00|18362.4|18350.4|18361.1|18349.1|18362.4|18350.4|18361.1|18349.1|0
1721148250000|2024-07-16 16:44:10|||||||||3
1721148260000|2024-07-16 16:44:20|18362.1|18350.1|18362.1|18350.1|18362.1|18350.1|18362.1|18350.1|18
1721148270000|2024-07-16 16:44:30|||||||||1
1721148310000|2024-07-16 16:45:10|18364.3|18352.3|18359.6|18347.6|18364.3|18352.3|18359.6|18347.6|7
1721148320000|2024-07-16 16:45:20|18360.8|18348.8|18363|18351|18363|18351|18360.8|18348.8|11
1721148330000|2024-07-16 16:45:30|18363.6|18351.6|18363.9|18351.9|18364.6|18352.6|18363.3|18351.3|9
1721148340000|2024-07-16 16:45:40|18362.9|18350.9|18364.9|18352.9|18365.1|18353.1|18362.6|18350.6|4
1721148350000|2024-07-16 16:45:50|18365.1|18353.1|18366.4|18354.4|18367.6|18355.6|18364.9|18352.9|7
1721148360000|2024-07-16 16:46:00|18367.4|18355.4|18366.4|18354.4|18367.4|18355.4|18366.4|18354.4|0
1721148370000|2024-07-16 16:46:10|18366.1|18354.1|18366.4|18354.4|18366.4|18354.4|18366.1|18354.1|1
1721148380000|2024-07-16 16:46:20|18368.6|18356.6|18369.9|18357.9|18369.9|18357.9|18368.6|18356.6|4
1721148390000|2024-07-16 16:46:30|18369.6|18357.6|18369.6|18357.6|18369.6|18357.6|18369.6|18357.6|7
1721148410000|2024-07-16 16:46:50|18369.3|18357.3|18365.8|18353.8|18369.3|18357.3|18365.8|18353.8|2
1721148420000|2024-07-16 16:47:00|18365.5|18353.5|18367.1|18355.1|18367.1|18355.1|18365.5|18353.5|0
1721148430000|2024-07-16 16:47:10|18368|18356|18366.8|18354.8|18368|18356|18366.8|18354.8|0
1721148440000|2024-07-16 16:47:20|18367.4|18355.4|18368.3|18356.3|18368.3|18356.3|18367.4|18355.4|13
1721148460000|2024-07-16 16:47:40|18367.1|18355.1|18362.1|18350.1|18367.1|18355.1|18362.1|18350.1|10
1721148470000|2024-07-16 16:47:50|18363.3|18351.3|18363.3|18351.3|18363.3|18351.3|18363.3|18351.3|0
1721148480000|2024-07-16 16:48:00|18357.4|18345.4|18358.6|18346.6|18358.6|18346.6|18357.4|18345.4|29
1721148490000|2024-07-16 16:48:10|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|18356.4|18344.4|4
1721148500000|2024-07-16 16:48:20|18356.1|18344.1|18357.1|18345.1|18357.1|18345.1|18356.1|18344.1|1
1721148530000|2024-07-16 16:48:50|18358.1|18346.1|18358.3|18346.3|18359.6|18347.6|18358.1|18346.1|5
1721148540000|2024-07-16 16:49:00|18357.1|18345.1|18358.1|18346.1|18358.1|18346.1|18357.1|18345.1|0
1721148550000|2024-07-16 16:49:10|18357.1|18345.1|18357.1|18345.1|18357.1|18345.1|18357.1|18345.1|0
1721148570000|2024-07-16 16:49:30|18358.1|18346.1|18360.6|18348.6|18360.6|18348.6|18358.1|18346.1|1
1721148580000|2024-07-16 16:49:40|18358.3|18346.3|18357.1|18345.1|18358.3|18346.3|18357.1|18345.1|1
1721148590000|2024-07-16 16:49:50|18358.1|18346.1|18358.1|18346.1|18358.1|18346.1|18358.1|18346.1|0
1721148600000|2024-07-16 16:50:00|18357.1|18345.1|18357.1|18345.1|18357.1|18345.1|18357.1|18345.1|0
1721148610000|2024-07-16 16:50:10|||||||||2
1721148620000|2024-07-16 16:50:20|||||||||5
1721148640000|2024-07-16 16:50:40|18356.8|18344.8|18357.1|18345.1|18357.1|18345.1|18356.8|18344.8|14
1721148650000|2024-07-16 16:50:50|18355.8|18343.8|18355.6|18343.6|18357.1|18345.1|18355.2|18343.2|7
1721148660000|2024-07-16 16:51:00|18354.6|18342.6|18354.6|18342.6|18355.8|18343.8|18354.6|18342.6|3
1721148690000|2024-07-16 16:51:30|18356.8|18344.8|18355.8|18343.8|18356.8|18344.8|18355.8|18343.8|2
1721148700000|2024-07-16 16:51:40|18356.1|18344.1|18357.1|18345.1|18357.1|18345.1|18356.1|18344.1|0
1721148710000|2024-07-16 16:51:50|18355.8|18343.8|18354.6|18342.6|18355.8|18343.8|18354.6|18342.6|3
1721148720000|2024-07-16 16:52:00|||||||||1
1721148730000|2024-07-16 16:52:10|18357.1|18345.1|18355.2|18343.2|18357.1|18345.1|18355.2|18343.2|21
1721148740000|2024-07-16 16:52:20|18352.7|18340.7|18352.7|18340.7|18352.7|18340.7|18352.7|18340.7|3
1721148760000|2024-07-16 16:52:40|18350.7|18338.7|18352.9|18340.9|18352.9|18340.9|18350.7|18338.7|6
1721148770000|2024-07-16 16:52:50|18352|18340|18352.7|18340.7|18355.2|18343.2|18351.7|18339.7|5
1721148780000|2024-07-16 16:53:00|18352|18340|18352|18340|18353.2|18341.2|18352|18340|15
1721148790000|2024-07-16 16:53:10|18352.9|18340.9|18351.7|18339.7|18352.9|18340.9|18350.7|18338.7|8
1721148800000|2024-07-16 16:53:20|18350.7|18338.7|18351.7|18339.7|18351.7|18339.7|18350.7|18338.7|0
1721148810000|2024-07-16 16:53:30|18350.7|18338.7|18350.7|18338.7|18351.7|18339.7|18350.7|18338.7|0
1721148830000|2024-07-16 16:53:50|18350.4|18338.4|18350.4|18338.4|18350.4|18338.4|18350.4|18338.4|3
1721148840000|2024-07-16 16:54:00|18351.7|18339.7|18351.7|18339.7|18351.7|18339.7|18351.7|18339.7|0
1721148850000|2024-07-16 16:54:10|18353.2|18341.2|18357.9|18345.9|18357.9|18345.9|18353.2|18341.2|10
1721148860000|2024-07-16 16:54:20|18359.2|18347.2|18359.2|18347.2|18359.2|18347.2|18359.2|18347.2|0
1721148870000|2024-07-16 16:54:30|18359.5|18347.5|18360.4|18348.4|18360.4|18348.4|18357.9|18345.9|3
1721148880000|2024-07-16 16:54:40|18361.4|18349.4|18360.4|18348.4|18361.4|18349.4|18360.4|18348.4|0
1721148890000|2024-07-16 16:54:50|18359.6|18347.6|18354.2|18342.2|18359.6|18347.6|18354.2|18342.2|2
1721148900000|2024-07-16 16:55:00|18356.4|18344.4|18356.4|18344.4|18357.7|18345.7|18356.4|18344.4|6
1721148910000|2024-07-16 16:55:10|||||||||6
1721148940000|2024-07-16 16:55:40|18353.9|18341.9|18353.9|18341.9|18353.9|18341.9|18353.9|18341.9|2
1721148950000|2024-07-16 16:55:50|18356.4|18344.4|18356.4|18344.4|18357.7|18345.7|18355.2|18343.2|1
1721148960000|2024-07-16 16:56:00|18357.7|18345.7|18357.7|18345.7|18357.7|18345.7|18357.7|18345.7|0
1721149000000|2024-07-16 16:56:40|18363.6|18351.6|18363.6|18351.6|18363.6|18351.6|18363.6|18351.6|1
1721149010000|2024-07-16 16:56:50|18363.4|18351.4|18362.4|18350.4|18363.4|18351.4|18362.4|18350.4|2
1721149020000|2024-07-16 16:57:00|18363.4|18351.4|18362.4|18350.4|18363.4|18351.4|18362.4|18350.4|0
1721149030000|2024-07-16 16:57:10|18363.4|18351.4|18363.4|18351.4|18363.4|18351.4|18363.4|18351.4|1
1721149040000|2024-07-16 16:57:20|18361.1|18349.1|18362.7|18350.7|18363.6|18351.6|18361.1|18349.1|2
1721149050000|2024-07-16 16:57:30|18363.6|18351.6|18363.6|18351.6|18363.6|18351.6|18363.6|18351.6|0
1721149060000|2024-07-16 16:57:40|||||||||3
1721149070000|2024-07-16 16:57:50|18364.9|18352.9|18363.9|18351.9|18364.9|18352.9|18363.9|18351.9|2
1721149090000|2024-07-16 16:58:10|18365.9|18353.9|18366.1|18354.1|18366.1|18354.1|18365.9|18353.9|1
1721149100000|2024-07-16 16:58:20|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|0
1721149110000|2024-07-16 16:58:30|18365.2|18353.2|18366.1|18354.1|18366.1|18354.1|18365.2|18353.2|0
1721149140000|2024-07-16 16:59:00|18366.4|18354.4|18363.9|18351.9|18366.4|18354.4|18363.9|18351.9|2
1721149160000|2024-07-16 16:59:20|18364.9|18352.9|18363.9|18351.9|18364.9|18352.9|18363.9|18351.9|1
1721149170000|2024-07-16 16:59:30|||||||||2
1721149180000|2024-07-16 16:59:40|18363.6|18351.6|18363.6|18351.6|18363.6|18351.6|18363.6|18351.6|0
1721149190000|2024-07-16 16:59:50|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|9
1721149200000|2024-07-16 17:00:00|||||||||3
1721149210000|2024-07-16 17:00:10|||||||||2
1721149220000|2024-07-16 17:00:20|18363.9|18351.9|18363.6|18351.6|18364.9|18352.9|18362.7|18350.7|6
1721149230000|2024-07-16 17:00:30|18364.9|18352.9|18363.9|18351.9|18364.9|18352.9|18363.9|18351.9|2
1721149240000|2024-07-16 17:00:40|18369.9|18357.9|18367.7|18355.7|18369.9|18357.9|18367.7|18355.7|0
1721149250000|2024-07-16 17:00:50|18367.4|18355.4|18365.2|18353.2|18367.4|18355.4|18365.2|18353.2|1
1721149260000|2024-07-16 17:01:00|18364.9|18352.9|18363.6|18351.6|18364.9|18352.9|18363.6|18351.6|4
1721149290000|2024-07-16 17:01:30|18362.7|18350.7|18366.4|18354.4|18366.4|18354.4|18362.7|18350.7|13
1721149300000|2024-07-16 17:01:40|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|2
1721149310000|2024-07-16 17:01:50|18364.9|18352.9|18365.2|18353.2|18365.2|18353.2|18364.9|18352.9|0
1721149320000|2024-07-16 17:02:00|18364.9|18352.9|18363|18351|18364.9|18352.9|18363|18351|0
1721149330000|2024-07-16 17:02:10|18363.2|18351.2|18363.2|18351.2|18363.2|18351.2|18363.2|18351.2|35
1721149350000|2024-07-16 17:02:30|18363.5|18351.5|18364.5|18352.5|18364.5|18352.5|18363.5|18351.5|7
1721149360000|2024-07-16 17:02:40|||||||||6
1721149370000|2024-07-16 17:02:50|18365.7|18353.7|18365.7|18353.7|18365.7|18353.7|18365.7|18353.7|2
1721149380000|2024-07-16 17:03:00|18368.2|18356.2|18372|18360|18372|18360|18368.2|18356.2|5
1721149390000|2024-07-16 17:03:10|18371.7|18359.7|18371.7|18359.7|18371.7|18359.7|18371.7|18359.7|0
1721149400000|2024-07-16 17:03:20|18373.2|18361.2|18368.8|18356.8|18373.2|18361.2|18367.6|18355.6|6
1721149410000|2024-07-16 17:03:30|18366.3|18354.3|18365.1|18353.1|18366.3|18354.3|18364.8|18352.8|2
1721149430000|2024-07-16 17:03:50|18366|18354|18366|18354|18366|18354|18366|18354|0
1721149440000|2024-07-16 17:04:00|||||||||6
1721149450000|2024-07-16 17:04:10|18365.1|18353.1|18374.2|18362.2|18375.2|18363.2|18364.8|18352.8|9
1721149460000|2024-07-16 17:04:20|18373.2|18361.2|18373.2|18361.2|18373.2|18361.2|18373.2|18361.2|7
1721149470000|2024-07-16 17:04:30|18373|18361|18378.2|18366.2|18378.2|18366.2|18373|18361|35
1721149480000|2024-07-16 17:04:40|18379.2|18367.2|18378.2|18366.2|18379.2|18367.2|18378.2|18366.2|8
1721149490000|2024-07-16 17:04:50|18376.3|18364.3|18377.6|18365.6|18377.6|18365.6|18375.1|18363.1|15
1721149500000|2024-07-16 17:05:00|18382.3|18370.3|18381.6|18369.6|18382.3|18370.3|18381.3|18369.3|6
1721149510000|2024-07-16 17:05:10|18381|18369|18378.8|18366.8|18381|18369|18378.8|18366.8|6
1721149520000|2024-07-16 17:05:20|18381|18369|18383.5|18371.5|18384.1|18372.1|18381|18369|1
1721149530000|2024-07-16 17:05:30|18384.1|18372.1|18382.6|18370.6|18384.1|18372.1|18382.6|18370.6|0
1721149540000|2024-07-16 17:05:40|18381.3|18369.3|18380.1|18368.1|18382.6|18370.6|18380.1|18368.1|4
1721149550000|2024-07-16 17:05:50|18381.3|18369.3|18380.1|18368.1|18381.3|18369.3|18379.1|18367.1|4
1721149580000|2024-07-16 17:06:20|18380.3|18368.3|18379.8|18367.8|18380.3|18368.3|18379.8|18367.8|1
1721149600000|2024-07-16 17:06:40|18375.1|18363.1|18378.8|18366.8|18380.1|18368.1|18375.1|18363.1|11
1721149610000|2024-07-16 17:06:50|||||||||1
1721149620000|2024-07-16 17:07:00|18377.8|18365.8|18379.4|18367.4|18379.4|18367.4|18376.9|18364.9|17
1721149630000|2024-07-16 17:07:10|||||||||1
1721149640000|2024-07-16 17:07:20|18376.9|18364.9|18375.6|18363.6|18376.9|18364.9|18375.6|18363.6|5
1721149650000|2024-07-16 17:07:30|18375.9|18363.9|18379.4|18367.4|18379.4|18367.4|18375.9|18363.9|0
1721149670000|2024-07-16 17:07:50|18380.6|18368.6|18381.6|18369.6|18381.6|18369.6|18380.6|18368.6|2
1721149680000|2024-07-16 17:08:00|18381.9|18369.9|18381.9|18369.9|18381.9|18369.9|18381.9|18369.9|0
1721149690000|2024-07-16 17:08:10|18381.6|18369.6|18375.6|18363.6|18381.6|18369.6|18375.6|18363.6|10
1721149700000|2024-07-16 17:08:20|18376.9|18364.9|18379.4|18367.4|18379.4|18367.4|18376.9|18364.9|0
1721149720000|2024-07-16 17:08:40|18378.8|18366.8|18378.8|18366.8|18378.8|18366.8|18378.8|18366.8|7
1721149730000|2024-07-16 17:08:50|18377.9|18365.9|18377.9|18365.9|18377.9|18365.9|18377.9|18365.9|0
1721149750000|2024-07-16 17:09:10|18379.1|18367.1|18381.9|18369.9|18381.9|18369.9|18378.1|18366.1|4
1721149760000|2024-07-16 17:09:20|18384.1|18372.1|18385.4|18373.4|18385.4|18373.4|18383.1|18371.1|4
1721149770000|2024-07-16 17:09:30|18386.3|18374.3|18385.4|18373.4|18386.3|18374.3|18385.4|18373.4|0
1721149790000|2024-07-16 17:09:50|18386.3|18374.3|18387.9|18375.9|18387.9|18375.9|18386.3|18374.3|2
1721149800000|2024-07-16 17:10:00|||||||||1
1721149820000|2024-07-16 17:10:20|18388.8|18376.8|18388.8|18376.8|18388.8|18376.8|18387.6|18375.6|1
1721149830000|2024-07-16 17:10:30|18389.1|18377.1|18387.9|18375.9|18389.1|18377.1|18387.9|18375.9|4
1721149840000|2024-07-16 17:10:40|18388.1|18376.1|18388.1|18376.1|18389.1|18377.1|18387.9|18375.9|0
1721149860000|2024-07-16 17:11:00|18387.9|18375.9|18387.9|18375.9|18387.9|18375.9|18387.9|18375.9|0
1721149870000|2024-07-16 17:11:10|18389.1|18377.1|18389.1|18377.1|18389.1|18377.1|18389.1|18377.1|0
1721149890000|2024-07-16 17:11:30|18389.4|18377.4|18390.4|18378.4|18390.4|18378.4|18389.1|18377.1|0
1721149900000|2024-07-16 17:11:40|18389.4|18377.4|18389.4|18377.4|18389.4|18377.4|18389.4|18377.4|3
1721149910000|2024-07-16 17:11:50|18390.4|18378.4|18391.9|18379.9|18391.9|18379.9|18390.4|18378.4|6
1721149920000|2024-07-16 17:12:00|18393.1|18381.1|18391.2|18379.2|18395.4|18383.4|18391.2|18379.2|14
1721149930000|2024-07-16 17:12:10|18392.2|18380.2|18393.4|18381.4|18393.4|18381.4|18391.9|18379.9|2
1721149940000|2024-07-16 17:12:20|18393.7|18381.7|18393.7|18381.7|18393.7|18381.7|18393.7|18381.7|0
1721149950000|2024-07-16 17:12:30|18394.7|18382.7|18394.7|18382.7|18395.6|18383.6|18394.7|18382.7|0
1721149960000|2024-07-16 17:12:40|||||||||23
1721149970000|2024-07-16 17:12:50|18395.6|18383.6|18395.6|18383.6|18395.6|18383.6|18395.6|18383.6|0
1721149980000|2024-07-16 17:13:00|18394.7|18382.7|18394.7|18382.7|18394.7|18382.7|18394.7|18382.7|10
1721149990000|2024-07-16 17:13:10|||||||||2
1721150000000|2024-07-16 17:13:20|18394.4|18382.4|18396.9|18384.9|18396.9|18384.9|18394.4|18382.4|1
1721150010000|2024-07-16 17:13:30|18398.4|18386.4|18398.4|18386.4|18398.4|18386.4|18398.4|18386.4|2
1721150020000|2024-07-16 17:13:40|18397.2|18385.2|18397.5|18385.5|18398.4|18386.4|18396.2|18384.2|3
1721150030000|2024-07-16 17:13:50|18397.2|18385.2|18397.2|18385.2|18397.2|18385.2|18397.2|18385.2|7
1721150040000|2024-07-16 17:14:00|18395|18383|18395.9|18383.9|18395.9|18383.9|18393.4|18381.4|5
1721150050000|2024-07-16 17:14:10|18397.2|18385.2|18398.1|18386.1|18398.1|18386.1|18397.2|18385.2|2
1721150060000|2024-07-16 17:14:20|18397.2|18385.2|18397.2|18385.2|18398.4|18386.4|18397.2|18385.2|7
1721150070000|2024-07-16 17:14:30|18398.4|18386.4|18398.4|18386.4|18398.4|18386.4|18397.5|18385.5|2
1721150080000|2024-07-16 17:14:40|18397.5|18385.5|18398.4|18386.4|18398.4|18386.4|18397.5|18385.5|3
1721150090000|2024-07-16 17:14:50|18398.1|18386.1|18396.9|18384.9|18398.1|18386.1|18396.9|18384.9|8
1721150100000|2024-07-16 17:15:00|18397.9|18385.9|18395.9|18383.9|18397.9|18385.9|18395.9|18383.9|3
1721150110000|2024-07-16 17:15:10|18395|18383|18395.9|18383.9|18396.9|18384.9|18395|18383|16
1721150130000|2024-07-16 17:15:30|18394.4|18382.4|18394.4|18382.4|18394.7|18382.7|18394.4|18382.4|5
1721150140000|2024-07-16 17:15:40|18397.3|18385.3|18396.9|18384.9|18397.9|18385.9|18396.9|18384.9|8
1721150150000|2024-07-16 17:15:50|18396.6|18384.6|18396.9|18384.9|18396.9|18384.9|18396.6|18384.6|0
1721150160000|2024-07-16 17:16:00|18397.9|18385.9|18396.6|18384.6|18397.9|18385.9|18396.3|18384.3|3
1721150170000|2024-07-16 17:16:10|18397.6|18385.6|18396.6|18384.6|18397.6|18385.6|18396.6|18384.6|0
1721150180000|2024-07-16 17:16:20|18397.6|18385.6|18396.6|18384.6|18397.9|18385.9|18396.6|18384.6|2
1721150190000|2024-07-16 17:16:30|18397.9|18385.9|18397.9|18385.9|18397.9|18385.9|18397.9|18385.9|0
1721150200000|2024-07-16 17:16:40|18399.1|18387.1|18399.1|18387.1|18399.1|18387.1|18399.1|18387.1|4
1721150210000|2024-07-16 17:16:50|18401.1|18389.1|18400.4|18388.4|18401.3|18389.3|18400.4|18388.4|0
1721150220000|2024-07-16 17:17:00|18401.3|18389.3|18403.8|18391.8|18404.1|18392.1|18400.4|18388.4|13
1721150230000|2024-07-16 17:17:10|||||||||3
1721150240000|2024-07-16 17:17:20|18405.1|18393.1|18404.1|18392.1|18405.1|18393.1|18403.8|18391.8|2
1721150250000|2024-07-16 17:17:30|18405.1|18393.1|18404.1|18392.1|18405.1|18393.1|18403.8|18391.8|4
1721150260000|2024-07-16 17:17:40|18403.8|18391.8|18405.4|18393.4|18405.4|18393.4|18403.8|18391.8|4
1721150270000|2024-07-16 17:17:50|18406.3|18394.3|18411.3|18399.3|18411.3|18399.3|18405.4|18393.4|26
1721150280000|2024-07-16 17:18:00|18409.4|18397.4|18410.4|18398.4|18410.4|18398.4|18409.4|18397.4|2
1721150300000|2024-07-16 17:18:20|18411.3|18399.3|18405.4|18393.4|18411.3|18399.3|18405.4|18393.4|30
1721150310000|2024-07-16 17:18:30|18405.1|18393.1|18405.1|18393.1|18405.1|18393.1|18405.1|18393.1|0
1721150320000|2024-07-16 17:18:40|18405.4|18393.4|18403.8|18391.8|18405.4|18393.4|18403.8|18391.8|3
1721150330000|2024-07-16 17:18:50|18404.8|18392.8|18404.8|18392.8|18404.8|18392.8|18404.8|18392.8|0
1721150340000|2024-07-16 17:19:00|18405.8|18393.8|18404.8|18392.8|18405.8|18393.8|18404.8|18392.8|0
1721150350000|2024-07-16 17:19:10|18403.8|18391.8|18404.8|18392.8|18404.8|18392.8|18403.8|18391.8|0
1721150360000|2024-07-16 17:19:20|18405.8|18393.8|18405.1|18393.1|18406.1|18394.1|18405.1|18393.1|3
1721150390000|2024-07-16 17:19:50|18406.1|18394.1|18406.1|18394.1|18406.1|18394.1|18406.1|18394.1|0
1721150410000|2024-07-16 17:20:10|18404.8|18392.8|18406.1|18394.1|18406.1|18394.1|18404.8|18392.8|0
1721150420000|2024-07-16 17:20:20|18405.8|18393.8|18407.3|18395.3|18408.3|18396.3|18405.8|18393.8|1
1721150430000|2024-07-16 17:20:30|18408.6|18396.6|18408.6|18396.6|18411.1|18399.1|18408.3|18396.3|17
1721150440000|2024-07-16 17:20:40|18409.5|18397.5|18409.8|18397.8|18409.8|18397.8|18408.6|18396.6|1
1721150450000|2024-07-16 17:20:50|18408.8|18396.8|18408.6|18396.6|18408.8|18396.8|18408.3|18396.3|1
1721150460000|2024-07-16 17:21:00|18409.5|18397.5|18407.3|18395.3|18409.5|18397.5|18407.3|18395.3|3
1721150490000|2024-07-16 17:21:30|18406.3|18394.3|18406.3|18394.3|18407.3|18395.3|18406.3|18394.3|17
1721150500000|2024-07-16 17:21:40|18407.6|18395.6|18407.6|18395.6|18408.6|18396.6|18407.6|18395.6|5
1721150510000|2024-07-16 17:21:50|18407|18395|18408.6|18396.6|18408.6|18396.6|18407|18395|5
1721150530000|2024-07-16 17:22:10|18408.8|18396.8|18409.5|18397.5|18410.8|18398.8|18408.8|18396.8|0
1721150540000|2024-07-16 17:22:20|18408.6|18396.6|18407.6|18395.6|18409.5|18397.5|18407.6|18395.6|0
1721150550000|2024-07-16 17:22:30|18407.3|18395.3|18407.3|18395.3|18407.3|18395.3|18407.3|18395.3|3
1721150570000|2024-07-16 17:22:50|||||||||1
1721150580000|2024-07-16 17:23:00|18406.3|18394.3|18406.3|18394.3|18406.3|18394.3|18406.3|18394.3|2
1721150590000|2024-07-16 17:23:10|||||||||9
1721150610000|2024-07-16 17:23:30|||||||||5
1721150620000|2024-07-16 17:23:40|18405.4|18393.4|18406.3|18394.3|18406.3|18394.3|18405.4|18393.4|13
1721150630000|2024-07-16 17:23:50|||||||||20
1721150660000|2024-07-16 17:24:20|18408.6|18396.6|18406.3|18394.3|18408.6|18396.6|18406.3|18394.3|3
1721150670000|2024-07-16 17:24:30|18407.3|18395.3|18406.3|18394.3|18407.3|18395.3|18406.1|18394.1|1
1721150690000|2024-07-16 17:24:50|18405.1|18393.1|18403.8|18391.8|18405.1|18393.1|18403.8|18391.8|1
1721150700000|2024-07-16 17:25:00|18402.6|18390.6|18402.6|18390.6|18403.6|18391.6|18402.3|18390.3|9
1721150710000|2024-07-16 17:25:10|18403.8|18391.8|18403.8|18391.8|18403.8|18391.8|18403.8|18391.8|2
1721150720000|2024-07-16 17:25:20|18403.9|18391.9|18403.9|18391.9|18403.9|18391.9|18403.9|18391.9|0
1721150740000|2024-07-16 17:25:40|18402.6|18390.6|18403.9|18391.9|18403.9|18391.9|18402.6|18390.6|4
1721150750000|2024-07-16 17:25:50|18401.9|18389.9|18403.9|18391.9|18403.9|18391.9|18401.4|18389.4|7
1721150780000|2024-07-16 17:26:20|18403.6|18391.6|18402.6|18390.6|18403.6|18391.6|18402.6|18390.6|2
1721150790000|2024-07-16 17:26:30|18401.4|18389.4|18401.4|18389.4|18401.4|18389.4|18401.4|18389.4|0
1721150820000|2024-07-16 17:27:00|18399.8|18387.8|18398.9|18386.9|18400.1|18388.1|18398.9|18386.9|9
1721150830000|2024-07-16 17:27:10|||||||||1
1721150850000|2024-07-16 17:27:30|||||||||4
1721150860000|2024-07-16 17:27:40|18396.9|18384.9|18396.4|18384.4|18398.3|18386.3|18396.4|18384.4|5
1721150870000|2024-07-16 17:27:50|||||||||1
1721150880000|2024-07-16 17:28:00|18395.1|18383.1|18392.6|18380.6|18395.1|18383.1|18392.6|18380.6|2
1721150900000|2024-07-16 17:28:20|18393.6|18381.6|18392.6|18380.6|18393.6|18381.6|18392.6|18380.6|0
1721150910000|2024-07-16 17:28:30|18392.3|18380.3|18391.4|18379.4|18392.3|18380.3|18391.4|18379.4|0
1721150920000|2024-07-16 17:28:40|18392.3|18380.3|18392.6|18380.6|18393.9|18381.9|18392.3|18380.3|3
1721150940000|2024-07-16 17:29:00|18391.4|18379.4|18388.9|18376.9|18391.4|18379.4|18388.9|18376.9|5
1721150950000|2024-07-16 17:29:10|18390.1|18378.1|18388.9|18376.9|18390.1|18378.1|18388.9|18376.9|0
1721150960000|2024-07-16 17:29:20|18389.8|18377.8|18388.9|18376.9|18389.8|18377.8|18388.9|18376.9|0
1721150970000|2024-07-16 17:29:30|18389.8|18377.8|18388.9|18376.9|18389.8|18377.8|18388.9|18376.9|0
1721150990000|2024-07-16 17:29:50|18389.8|18377.8|18391.4|18379.4|18391.4|18379.4|18389.8|18377.8|5
1721151000000|2024-07-16 17:30:00|18389.4|18377.4|18387.9|18375.9|18389.8|18377.8|18387.9|18375.9|13
1721151010000|2024-07-16 17:30:10|18386.9|18374.9|18392.9|18380.9|18393.9|18381.9|18386.9|18374.9|6
1721151020000|2024-07-16 17:30:20|18393.9|18381.9|18393.2|18381.2|18394.4|18382.4|18393.2|18381.2|3
1721151050000|2024-07-16 17:30:50|18392.2|18380.2|18391.9|18379.9|18392.2|18380.2|18391.9|18379.9|5
1721151060000|2024-07-16 17:31:00|||||||||3
1721151080000|2024-07-16 17:31:20|||||||||1
1721151090000|2024-07-16 17:31:30|18392.2|18380.2|18394.7|18382.7|18396.9|18384.9|18392.2|18380.2|3
1721151100000|2024-07-16 17:31:40|18395.7|18383.7|18396.9|18384.9|18396.9|18384.9|18394.7|18382.7|0
1721151110000|2024-07-16 17:31:50|18398.2|18386.2|18398.2|18386.2|18398.2|18386.2|18398.2|18386.2|0
1721151120000|2024-07-16 17:32:00|18397.2|18385.2|18396.9|18384.9|18397.2|18385.2|18396.9|18384.9|1
1721151130000|2024-07-16 17:32:10|18399.4|18387.4|18399.4|18387.4|18399.4|18387.4|18399.4|18387.4|0
1721151140000|2024-07-16 17:32:20|||||||||2
1721151150000|2024-07-16 17:32:30|18399.7|18387.7|18397.5|18385.5|18400.7|18388.7|18396.2|18384.2|5
1721151160000|2024-07-16 17:32:40|18396.5|18384.5|18396.2|18384.2|18396.5|18384.5|18395|18383|6
1721151190000|2024-07-16 17:33:10|18395.3|18383.3|18396.2|18384.2|18396.2|18384.2|18395.3|18383.3|2
1721151200000|2024-07-16 17:33:20|18397.2|18385.2|18396.2|18384.2|18397.2|18385.2|18396.2|18384.2|0
1721151210000|2024-07-16 17:33:30|18397.2|18385.2|18397.5|18385.5|18397.5|18385.5|18397.2|18385.2|0
1721151220000|2024-07-16 17:33:40|18398.1|18386.1|18399.7|18387.7|18399.7|18387.7|18398.1|18386.1|5
1721151230000|2024-07-16 17:33:50|18400|18388|18402.8|18390.8|18402.8|18390.8|18400|18388|9
1721151240000|2024-07-16 17:34:00|18403.1|18391.1|18405|18393|18405|18393|18403.1|18391.1|1
1721151250000|2024-07-16 17:34:10|18406.9|18394.9|18406.2|18394.2|18407.2|18395.2|18406.2|18394.2|5
1721151260000|2024-07-16 17:34:20|18407.5|18395.5|18410|18398|18411.9|18399.9|18407.5|18395.5|5
1721151270000|2024-07-16 17:34:30|18411.2|18399.2|18412.5|18400.5|18412.5|18400.5|18411.2|18399.2|0
1721151280000|2024-07-16 17:34:40|18415.3|18403.3|18416.5|18404.5|18416.5|18404.5|18415.3|18403.3|36
1721151290000|2024-07-16 17:34:50|18415.6|18403.6|18416.5|18404.5|18416.5|18404.5|18415.6|18403.6|0
1721151300000|2024-07-16 17:35:00|18418.6|18406.6|18421.2|18409.2|18421.2|18409.2|18418.6|18406.6|27
1721151310000|2024-07-16 17:35:10|||||||||13
1721151320000|2024-07-16 17:35:20|18421|18409|18418.7|18406.7|18421|18409|18416.5|18404.5|15
1721151330000|2024-07-16 17:35:30|18416.5|18404.5|18416.5|18404.5|18416.5|18404.5|18416.5|18404.5|2
1721151340000|2024-07-16 17:35:40|18418.7|18406.7|18418.7|18406.7|18419|18407|18418.7|18406.7|0
1721151350000|2024-07-16 17:35:50|18419|18407|18423.2|18411.2|18423.2|18411.2|18419|18407|8
1721151360000|2024-07-16 17:36:00|18423.5|18411.5|18421.2|18409.2|18423.5|18411.5|18418.7|18406.7|9
1721151370000|2024-07-16 17:36:10|18419.4|18407.4|18418.7|18406.7|18420.7|18408.7|18418.5|18406.5|10
1721151380000|2024-07-16 17:36:20|18417.6|18405.6|18412.2|18400.2|18417.6|18405.6|18411.2|18399.2|25
1721151390000|2024-07-16 17:36:30|18413.2|18401.2|18412.2|18400.2|18413.2|18401.2|18412.2|18400.2|2
1721151400000|2024-07-16 17:36:40|18413.2|18401.2|18413.2|18401.2|18413.2|18401.2|18413.2|18401.2|6
1721151410000|2024-07-16 17:36:50|18412.9|18400.9|18412.2|18400.2|18413.5|18401.5|18412.2|18400.2|14
1721151420000|2024-07-16 17:37:00|18409.4|18397.4|18409.4|18397.4|18409.4|18397.4|18409.4|18397.4|35
1721151430000|2024-07-16 17:37:10|18410.7|18398.7|18410.7|18398.7|18410.7|18398.7|18410.7|18398.7|3
1721151470000|2024-07-16 17:37:50|18411.7|18399.7|18416.9|18404.9|18416.9|18404.9|18411.7|18399.7|4
1721151480000|2024-07-16 17:38:00|18418.9|18406.9|18415.7|18403.7|18419.4|18407.4|18415.7|18403.7|10
1721151490000|2024-07-16 17:38:10|18414.7|18402.7|18415.7|18403.7|18415.7|18403.7|18414.7|18402.7|0
1721151500000|2024-07-16 17:38:20|18415.4|18403.4|18414.7|18402.7|18415.7|18403.7|18414.7|18402.7|0
1721151510000|2024-07-16 17:38:30|18415.7|18403.7|18415.7|18403.7|18415.7|18403.7|18415.7|18403.7|3
1721151520000|2024-07-16 17:38:40|18417.6|18405.6|18416.9|18404.9|18418.2|18406.2|18416.7|18404.7|2
1721151530000|2024-07-16 17:38:50|18416.7|18404.7|18414.4|18402.4|18416.7|18404.7|18414.4|18402.4|1
1721151540000|2024-07-16 17:39:00|18411.3|18399.3|18411.3|18399.3|18411.3|18399.3|18410.3|18398.3|1
1721151550000|2024-07-16 17:39:10|18412.5|18400.5|18413.5|18401.5|18413.5|18401.5|18412.5|18400.5|2
1721151560000|2024-07-16 17:39:20|18412.5|18400.5|18412.5|18400.5|18412.5|18400.5|18412.5|18400.5|0
1721151580000|2024-07-16 17:39:40|18413.8|18401.8|18413.8|18401.8|18413.8|18401.8|18413.8|18401.8|0
1721151590000|2024-07-16 17:39:50|18412.8|18400.8|18412.5|18400.5|18412.8|18400.8|18412.5|18400.5|0
1721151600000|2024-07-16 17:40:00|18413.8|18401.8|18413.8|18401.8|18413.8|18401.8|18413.8|18401.8|0
1721151610000|2024-07-16 17:40:10|18414.7|18402.7|18413.5|18401.5|18414.7|18402.7|18413.5|18401.5|0
1721151630000|2024-07-16 17:40:30|18412.5|18400.5|18414.4|18402.4|18414.4|18402.4|18412.5|18400.5|4
1721151650000|2024-07-16 17:40:50|18413.9|18401.9|18413.2|18401.2|18413.9|18401.9|18412.9|18400.9|6
1721151660000|2024-07-16 17:41:00|18411.9|18399.9|18411.9|18399.9|18411.9|18399.9|18411.9|18399.9|0
1721151670000|2024-07-16 17:41:10|||||||||2
1721151680000|2024-07-16 17:41:20|18413.2|18401.2|18411.3|18399.3|18413.5|18401.5|18411.3|18399.3|29
1721151690000|2024-07-16 17:41:30|18410.3|18398.3|18412.2|18400.2|18412.2|18400.2|18410|18398|6
1721151700000|2024-07-16 17:41:40|18411.3|18399.3|18412.5|18400.5|18412.5|18400.5|18410.3|18398.3|4
1721151710000|2024-07-16 17:41:50|18411.5|18399.5|18411.3|18399.3|18411.5|18399.5|18411.3|18399.3|0
1721151720000|2024-07-16 17:42:00|||||||||3
1721151730000|2024-07-16 17:42:10|18412.2|18400.2|18410.3|18398.3|18412.5|18400.5|18410.3|18398.3|2
1721151740000|2024-07-16 17:42:20|18412.2|18400.2|18412.5|18400.5|18412.5|18400.5|18412.2|18400.2|1
1721151750000|2024-07-16 17:42:30|18413.1|18401.1|18413.1|18401.1|18413.1|18401.1|18413.1|18401.1|53
1721151760000|2024-07-16 17:42:40|18418.1|18406.1|18418.1|18406.1|18418.1|18406.1|18418.1|18406.1|11
1721151770000|2024-07-16 17:42:50|18420.6|18408.6|18421.5|18409.5|18421.5|18409.5|18420.6|18408.6|3
1721151780000|2024-07-16 17:43:00|18420|18408|18422.5|18410.5|18422.5|18410.5|18420|18408|12
1721151790000|2024-07-16 17:43:10|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18420.6|18408.6|0
1721151800000|2024-07-16 17:43:20|18420.6|18408.6|18420.3|18408.3|18420.6|18408.6|18420.3|18408.3|1
1721151810000|2024-07-16 17:43:30|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|0
1721151820000|2024-07-16 17:43:40|18422.1|18410.1|18425.3|18413.3|18425.6|18413.6|18422.1|18410.1|9
1721151840000|2024-07-16 17:44:00|18424.4|18412.4|18422.8|18410.8|18424.4|18412.4|18421.3|18409.3|18
1721151850000|2024-07-16 17:44:10|18421.8|18409.8|18422.5|18410.5|18422.5|18410.5|18421.5|18409.5|0
1721151860000|2024-07-16 17:44:20|18423.5|18411.5|18424.7|18412.7|18424.7|18412.7|18423.5|18411.5|11
1721151880000|2024-07-16 17:44:40|18423.5|18411.5|18421|18409|18423.5|18411.5|18421|18409|3
1721151890000|2024-07-16 17:44:50|18420.7|18408.7|18423.2|18411.2|18423.2|18411.2|18420.7|18408.7|19
1721151900000|2024-07-16 17:45:00|18422.2|18410.2|18423.5|18411.5|18423.5|18411.5|18422.2|18410.2|0
1721151910000|2024-07-16 17:45:10|18422.5|18410.5|18423.5|18411.5|18423.5|18411.5|18422.5|18410.5|0
1721151920000|2024-07-16 17:45:20|18422.2|18410.2|18423.2|18411.2|18423.2|18411.2|18422.2|18410.2|5
1721151940000|2024-07-16 17:45:40|18422.9|18410.9|18420.4|18408.4|18422.9|18410.9|18419.5|18407.5|6
1721151950000|2024-07-16 17:45:50|18419.5|18407.5|18419.5|18407.5|18419.5|18407.5|18419.5|18407.5|1
1721151960000|2024-07-16 17:46:00|18420.4|18408.4|18417.9|18405.9|18420.4|18408.4|18417.9|18405.9|5
1721151970000|2024-07-16 17:46:10|18420.1|18408.1|18421.1|18409.1|18421.1|18409.1|18420.1|18408.1|7
1721151980000|2024-07-16 17:46:20|18421.4|18409.4|18423.6|18411.6|18423.6|18411.6|18421.4|18409.4|0
1721151990000|2024-07-16 17:46:30|18423.3|18411.3|18423.6|18411.6|18423.6|18411.6|18422.1|18410.1|16
1721152000000|2024-07-16 17:46:40|18423.9|18411.9|18414.9|18402.9|18423.9|18411.9|18414.9|18402.9|11
1721152010000|2024-07-16 17:46:50|||||||||2
1721152020000|2024-07-16 17:47:00|18416.1|18404.1|18416.1|18404.1|18416.1|18404.1|18415.1|18403.1|3
1721152030000|2024-07-16 17:47:10|18415.8|18403.8|18418.3|18406.3|18418.3|18406.3|18415.8|18403.8|0
1721152040000|2024-07-16 17:47:20|18418|18406|18418.3|18406.3|18418.3|18406.3|18417.1|18405.1|3
1721152060000|2024-07-16 17:47:40|18419.3|18407.3|18419|18407|18419.3|18407.3|18419|18407|30
1721152070000|2024-07-16 17:47:50|18420|18408|18420.3|18408.3|18420.3|18408.3|18420|18408|8
1721152080000|2024-07-16 17:48:00|||||||||20
1721152090000|2024-07-16 17:48:10|18419.3|18407.3|18418|18406|18419.3|18407.3|18418|18406|3
1721152100000|2024-07-16 17:48:20|18419|18407|18412.2|18400.2|18419.3|18407.3|18412.2|18400.2|2
1721152110000|2024-07-16 17:48:30|18412.5|18400.5|18414|18402|18414|18402|18412.5|18400.5|1
1721152120000|2024-07-16 17:48:40|18415|18403|18415|18403|18415.3|18403.3|18414|18402|2
1721152130000|2024-07-16 17:48:50|18414|18402|18414|18402|18414|18402|18414|18402|0
1721152140000|2024-07-16 17:49:00|18415|18403|18415|18403|18416.2|18404.2|18415|18403|2
1721152150000|2024-07-16 17:49:10|18416.2|18404.2|18416.2|18404.2|18416.2|18404.2|18416.2|18404.2|5
1721152160000|2024-07-16 17:49:20|||||||||22
1721152170000|2024-07-16 17:49:30|18417.2|18405.2|18417.2|18405.2|18418.2|18406.2|18417.2|18405.2|33
1721152190000|2024-07-16 17:49:50|||||||||9
1721152200000|2024-07-16 17:50:00|18415.7|18403.7|18415.7|18403.7|18417.9|18405.9|18415.7|18403.7|3
1721152210000|2024-07-16 17:50:10|18413.7|18401.7|18413.5|18401.5|18413.7|18401.7|18411|18399|6
1721152220000|2024-07-16 17:50:20|18414.4|18402.4|18414.4|18402.4|18414.4|18402.4|18413.5|18401.5|0
1721152230000|2024-07-16 17:50:30|18413.2|18401.2|18414.4|18402.4|18414.4|18402.4|18413.2|18401.2|0
1721152240000|2024-07-16 17:50:40|18413.5|18401.5|18413.5|18401.5|18413.5|18401.5|18413.2|18401.2|0
1721152250000|2024-07-16 17:50:50|18414.4|18402.4|18416.1|18404.1|18416.1|18404.1|18412.3|18400.3|54
1721152260000|2024-07-16 17:51:00|18414.5|18402.5|18412.9|18400.9|18414.8|18402.8|18409.4|18397.4|34
1721152270000|2024-07-16 17:51:10|18412.6|18400.6|18412.9|18400.9|18412.9|18400.9|18412.6|18400.6|1
1721152280000|2024-07-16 17:51:20|||||||||2
1721152290000|2024-07-16 17:51:30|18413.9|18401.9|18414.1|18402.1|18414.1|18402.1|18413.9|18401.9|0
1721152300000|2024-07-16 17:51:40|18413.9|18401.9|18410.4|18398.4|18413.9|18401.9|18409.1|18397.1|8
1721152310000|2024-07-16 17:51:50|18410.1|18398.1|18412.9|18400.9|18412.9|18400.9|18409.4|18397.4|51
1721152330000|2024-07-16 17:52:10|18411.9|18399.9|18412.9|18400.9|18413.2|18401.2|18411.9|18399.9|1
1721152340000|2024-07-16 17:52:20|18413.2|18401.2|18414.7|18402.7|18414.7|18402.7|18413.2|18401.2|6
1721152350000|2024-07-16 17:52:30|18415.7|18403.7|18414.4|18402.4|18416|18404|18414.4|18402.4|6
1721152360000|2024-07-16 17:52:40|18414.1|18402.1|18415.1|18403.1|18415.1|18403.1|18414.1|18402.1|27
1721152370000|2024-07-16 17:52:50|18414.1|18402.1|18416.4|18404.4|18416.6|18404.6|18414.1|18402.1|5
1721152380000|2024-07-16 17:53:00|18416.6|18404.6|18415.1|18403.1|18416.6|18404.6|18415.1|18403.1|2
1721152390000|2024-07-16 17:53:10|18414.8|18402.8|18413.9|18401.9|18414.8|18402.8|18413.9|18401.9|0
1721152400000|2024-07-16 17:53:20|||||||||2
1721152410000|2024-07-16 17:53:30|18414.1|18402.1|18415.1|18403.1|18416.1|18404.1|18414.1|18402.1|0
1721152420000|2024-07-16 17:53:40|18413.9|18401.9|18414.1|18402.1|18414.1|18402.1|18413.6|18401.6|5
1721152430000|2024-07-16 17:53:50|18413.9|18401.9|18413.9|18401.9|18413.9|18401.9|18413.9|18401.9|0
1721152440000|2024-07-16 17:54:00|18414.8|18402.8|18413.9|18401.9|18414.8|18402.8|18413.9|18401.9|0
1721152450000|2024-07-16 17:54:10|||||||||2
1721152460000|2024-07-16 17:54:20|18413.6|18401.6|18413.9|18401.9|18413.9|18401.9|18413.6|18401.6|0
1721152470000|2024-07-16 17:54:30|18416.4|18404.4|18416.1|18404.1|18416.4|18404.4|18416.1|18404.1|1
1721152480000|2024-07-16 17:54:40|||||||||1
1721152490000|2024-07-16 17:54:50|18417.6|18405.6|18416.6|18404.6|18418.6|18406.6|18416.6|18404.6|2
1721152500000|2024-07-16 17:55:00|18416.4|18404.4|18416.4|18404.4|18416.4|18404.4|18416.1|18404.1|8
1721152510000|2024-07-16 17:55:10|18416.1|18404.1|18416.7|18404.7|18416.7|18404.7|18414.2|18402.2|53
1721152520000|2024-07-16 17:55:20|18418.6|18406.6|18421.1|18409.1|18421.1|18409.1|18418.6|18406.6|11
1721152530000|2024-07-16 17:55:30|18422.3|18410.3|18420.5|18408.5|18423.3|18411.3|18420.5|18408.5|14
1721152540000|2024-07-16 17:55:40|18420.8|18408.8|18420.5|18408.5|18420.8|18408.8|18420.5|18408.5|74
1721152550000|2024-07-16 17:55:50|18418.6|18406.6|18417.1|18405.1|18418.6|18406.6|18417.1|18405.1|21
1721152560000|2024-07-16 17:56:00|18419.3|18407.3|18419|18407|18419.3|18407.3|18419|18407|37
1721152570000|2024-07-16 17:56:10|18420|18408|18419|18407|18420|18408|18419|18407|6
1721152580000|2024-07-16 17:56:20|18420|18408|18420|18408|18420|18408|18420|18408|27
1721152590000|2024-07-16 17:56:30|18419.7|18407.7|18420|18408|18420|18408|18419.7|18407.7|21
1721152600000|2024-07-16 17:56:40|18420.5|18408.5|18418|18406|18420.5|18408.5|18418|18406|53
1721152610000|2024-07-16 17:56:50|18419|18407|18419|18407|18419|18407|18419|18407|9
1721152620000|2024-07-16 17:57:00|18420|18408|18420|18408|18420|18408|18418.7|18406.7|6
1721152630000|2024-07-16 17:57:10|||||||||14
1721152640000|2024-07-16 17:57:20|18419.7|18407.7|18420|18408|18420|18408|18419.7|18407.7|24
1721152650000|2024-07-16 17:57:30|18419.7|18407.7|18420|18408|18420|18408|18419.7|18407.7|41
1721152660000|2024-07-16 17:57:40|18419.4|18407.4|18417.5|18405.5|18419.4|18407.4|18417.5|18405.5|20
1721152670000|2024-07-16 17:57:50|||||||||12
1721152680000|2024-07-16 17:58:00|18420.9|18408.9|18419.7|18407.7|18421.9|18409.9|18417.5|18405.5|43
1721152690000|2024-07-16 17:58:10|18420|18408|18418.7|18406.7|18420|18408|18418.7|18406.7|17
1721152710000|2024-07-16 17:58:30|18418.4|18406.4|18416.9|18404.9|18419.4|18407.4|18416.9|18404.9|38
1721152720000|2024-07-16 17:58:40|18417.5|18405.5|18416.9|18404.9|18419.4|18407.4|18416.9|18404.9|38
1721152730000|2024-07-16 17:58:50|18415.7|18403.7|18415.7|18403.7|18416.9|18404.9|18415|18403|23
1721152740000|2024-07-16 17:59:00|18416.6|18404.6|18422.5|18410.5|18422.5|18410.5|18416.6|18404.6|91
1721152750000|2024-07-16 17:59:10|18422.2|18410.2|18417.5|18405.5|18422.2|18410.2|18416.2|18404.2|18
1721152760000|2024-07-16 17:59:20|18418.4|18406.4|18415|18403|18418.7|18406.7|18415|18403|33
1721152770000|2024-07-16 17:59:30|18415.9|18403.9|18418|18406|18418|18406|18415.9|18403.9|135
1721152780000|2024-07-16 17:59:40|18418.3|18406.3|18419|18407|18419|18407|18418.3|18406.3|63
1721152790000|2024-07-16 17:59:50|18418|18406|18418|18406|18419|18407|18417.1|18405.1|99
1721152800000|2024-07-16 18:00:00|18417.1|18405.1|18418|18406|18418|18406|18417.1|18405.1|62
1721152810000|2024-07-16 18:00:10|18417.1|18405.1|18417.1|18405.1|18417.1|18405.1|18417.1|18405.1|1
1721152820000|2024-07-16 18:00:20|18416.1|18404.1|18417.1|18405.1|18417.1|18405.1|18416.1|18404.1|13
1721152830000|2024-07-16 18:00:30|18418.6|18406.6|18417.1|18405.1|18418.6|18406.6|18417.1|18405.1|16
1721152840000|2024-07-16 18:00:40|18418.6|18406.6|18421.4|18409.4|18421.7|18409.7|18418.6|18406.6|109
1721152850000|2024-07-16 18:00:50|18420.4|18408.4|18416.7|18404.7|18421.4|18409.4|18416.1|18404.1|14
1721152860000|2024-07-16 18:01:00|18415.4|18403.4|18415.1|18403.1|18415.4|18403.4|18415.1|18403.1|1
1721152870000|2024-07-16 18:01:10|18414.2|18402.2|18412.9|18400.9|18414.2|18402.2|18412.9|18400.9|1
1721152880000|2024-07-16 18:01:20|18412.6|18400.6|18415.4|18403.4|18415.4|18403.4|18412.6|18400.6|25
1721152890000|2024-07-16 18:01:30|18415.1|18403.1|18417.6|18405.6|18417.6|18405.6|18415.1|18403.1|4
1721152900000|2024-07-16 18:01:40|18415.4|18403.4|18416.7|18404.7|18416.7|18404.7|18415.4|18403.4|7
1721152910000|2024-07-16 18:01:50|||||||||6
1721152930000|2024-07-16 18:02:10|18417.6|18405.6|18418.9|18406.9|18421.1|18409.1|18417.6|18405.6|10
1721152940000|2024-07-16 18:02:20|18419.9|18407.9|18421.1|18409.1|18421.1|18409.1|18419.9|18407.9|3
1721152950000|2024-07-16 18:02:30|18420.8|18408.8|18421.1|18409.1|18421.1|18409.1|18420.8|18408.8|0
1721152960000|2024-07-16 18:02:40|18421.7|18409.7|18421.7|18409.7|18421.7|18409.7|18421.7|18409.7|12
1721152970000|2024-07-16 18:02:50|18421.4|18409.4|18421.1|18409.1|18421.4|18409.4|18421.1|18409.1|1
1721152980000|2024-07-16 18:03:00|18421.4|18409.4|18421.4|18409.4|18421.4|18409.4|18421.1|18409.1|5
1721152990000|2024-07-16 18:03:10|18421.7|18409.7|18422.6|18410.6|18422.6|18410.6|18421.7|18409.7|0
1721153000000|2024-07-16 18:03:20|18425.1|18413.1|18425.4|18413.4|18425.4|18413.4|18424.2|18412.2|38
1721153010000|2024-07-16 18:03:30|18424.4|18412.4|18424.2|18412.2|18424.4|18412.4|18424.2|18412.2|6
1721153020000|2024-07-16 18:03:40|||||||||6
1721153030000|2024-07-16 18:03:50|18425.1|18413.1|18422.6|18410.6|18425.1|18413.1|18422.4|18410.4|54
1721153040000|2024-07-16 18:04:00|18422.4|18410.4|18422.6|18410.6|18422.6|18410.6|18421.7|18409.7|3
1721153050000|2024-07-16 18:04:10|18421.4|18409.4|18420.1|18408.1|18421.4|18409.4|18420.1|18408.1|3
1721153060000|2024-07-16 18:04:20|18421.1|18409.1|18420.1|18408.1|18421.1|18409.1|18419.2|18407.2|0
1721153070000|2024-07-16 18:04:30|18419.2|18407.2|18421.1|18409.1|18421.1|18409.1|18419.2|18407.2|4
1721153080000|2024-07-16 18:04:40|18423.6|18411.6|18423.6|18411.6|18423.9|18411.9|18422.9|18410.9|17
1721153090000|2024-07-16 18:04:50|18422.6|18410.6|18424.9|18412.9|18424.9|18412.9|18421.4|18409.4|13
1721223000000|2024-07-17 13:30:00|18408.3|18396.3|18333.1|18321.1|18409.2|18397.2|18331.8|18319.8|101
1721223010000|2024-07-17 13:30:10|18331.8|18319.8|18327.9|18315.9|18337.1|18325.1|18315.7|18303.7|120
1721223020000|2024-07-17 13:30:20|18331.6|18319.6|18319.7|18307.7|18331.9|18319.9|18313.4|18301.4|50
1721223030000|2024-07-17 13:30:30|18320.7|18308.7|18328.4|18316.4|18330.9|18318.9|18317.2|18305.2|20
1721223040000|2024-07-17 13:30:40|18329.4|18317.4|18335.9|18323.9|18336.2|18324.2|18329.4|18317.4|14
1721223050000|2024-07-17 13:30:50|18342.6|18330.6|18356.2|18344.2|18357.4|18345.4|18340.9|18328.9|41
1721223060000|2024-07-17 13:31:00|18355.9|18343.9|18366.6|18354.6|18366.6|18354.6|18350.2|18338.2|32
1721223070000|2024-07-17 13:31:10|18365.4|18353.4|18367.3|18355.3|18372.4|18360.4|18359.3|18347.3|89
1721223080000|2024-07-17 13:31:20|18366.6|18354.6|18365.8|18353.8|18369.1|18357.1|18363.8|18351.8|34
1721223090000|2024-07-17 13:31:30|18366.8|18354.8|18361.6|18349.6|18366.8|18354.8|18361.3|18349.3|8
1721223100000|2024-07-17 13:31:40|18357.8|18345.8|18344.9|18332.9|18357.8|18345.8|18343.3|18331.3|12
1721223110000|2024-07-17 13:31:50|18348.1|18336.1|18349.3|18337.3|18352.8|18340.8|18347.8|18335.8|22
1721223120000|2024-07-17 13:32:00|18350.8|18338.8|18359.6|18347.6|18359.9|18347.9|18350.8|18338.8|48
1721223130000|2024-07-17 13:32:10|18358.6|18346.6|18358.3|18346.3|18359.3|18347.3|18350.8|18338.8|18
1721223140000|2024-07-17 13:32:20|18358.1|18346.1|18361.8|18349.8|18362.1|18350.1|18357.1|18345.1|6
1721223150000|2024-07-17 13:32:30|18359.3|18347.3|18358.3|18346.3|18360.6|18348.6|18358.3|18346.3|3
1721223160000|2024-07-17 13:32:40|18357.4|18345.4|18344.9|18332.9|18357.4|18345.4|18344.9|18332.9|17
1721223170000|2024-07-17 13:32:50|18345.1|18333.1|18338.2|18326.2|18345.4|18333.4|18337.2|18325.2|30
1721223180000|2024-07-17 13:33:00|18337.2|18325.2|18338.4|18326.4|18339.4|18327.4|18337.2|18325.2|17
1721223190000|2024-07-17 13:33:10|18339.7|18327.7|18339.7|18327.7|18339.7|18327.7|18338.4|18326.4|5
1721223200000|2024-07-17 13:33:20|18341.6|18329.6|18340.7|18328.7|18342.2|18330.2|18340.7|18328.7|21
1721223210000|2024-07-17 13:33:30|18339.7|18327.7|18341.6|18329.6|18341.6|18329.6|18339.7|18327.7|3
1721223220000|2024-07-17 13:33:40|18339.1|18327.1|18344.1|18332.1|18344.1|18332.1|18339.1|18327.1|22
1721223230000|2024-07-17 13:33:50|18347.9|18335.9|18350.9|18338.9|18350.9|18338.9|18345.7|18333.7|9
1721223240000|2024-07-17 13:34:00|18354.4|18342.4|18360.4|18348.4|18361.4|18349.4|18354.4|18342.4|9
1721223250000|2024-07-17 13:34:10|18359.1|18347.1|18355.4|18343.4|18361.4|18349.4|18355.4|18343.4|3
1721223260000|2024-07-17 13:34:20|18354.1|18342.1|18352.9|18340.9|18354.1|18342.1|18352.9|18340.9|3
1721223270000|2024-07-17 13:34:30|18354.9|18342.9|18352.9|18340.9|18355.4|18343.4|18352.9|18340.9|7
1721223280000|2024-07-17 13:34:40|18357.4|18345.4|18346.9|18334.9|18357.4|18345.4|18346.9|18334.9|6
1721223290000|2024-07-17 13:34:50|18347.2|18335.2|18348.4|18336.4|18348.7|18336.7|18343.4|18331.4|6
1721223300000|2024-07-17 13:35:00|18350.7|18338.7|18349|18337|18352.4|18340.4|18347.4|18335.4|11
1721223310000|2024-07-17 13:35:10|18349.9|18337.9|18347.7|18335.7|18352.4|18340.4|18347.7|18335.7|9
1721223320000|2024-07-17 13:35:20|18345.2|18333.2|18345.2|18333.2|18345.2|18333.2|18345.2|18333.2|3
1721223330000|2024-07-17 13:35:30|18346.5|18334.5|18350.2|18338.2|18350.2|18338.2|18346.5|18334.5|18
1721223340000|2024-07-17 13:35:40|18349.2|18337.2|18353.7|18341.7|18354.7|18342.7|18349|18337|7
1721223350000|2024-07-17 13:35:50|18355.5|18343.5|18355.2|18343.2|18356.5|18344.5|18354|18342|2
1721223360000|2024-07-17 13:36:00|18357.7|18345.7|18360.2|18348.2|18360.2|18348.2|18356.5|18344.5|8
1721223370000|2024-07-17 13:36:10|18359.7|18347.7|18351.5|18339.5|18359.7|18347.7|18351.5|18339.5|9
1721223380000|2024-07-17 13:36:20|18352.7|18340.7|18353.2|18341.2|18353.7|18341.7|18352.7|18340.7|9
1721223390000|2024-07-17 13:36:30|18352.9|18340.9|18352.9|18340.9|18356.7|18344.7|18352.9|18340.9|3
1721223400000|2024-07-17 13:36:40|18353.2|18341.2|18355.1|18343.1|18355.1|18343.1|18352.6|18340.6|3
1721223410000|2024-07-17 13:36:50|18356.4|18344.4|18359.6|18347.6|18361.8|18349.8|18355.4|18343.4|24
1721223420000|2024-07-17 13:37:00|18360.6|18348.6|18352.4|18340.4|18360.9|18348.9|18352.4|18340.4|6
1721223430000|2024-07-17 13:37:10|18352.6|18340.6|18354.3|18342.3|18354.6|18342.6|18352.1|18340.1|5
1721223440000|2024-07-17 13:37:20|18354.6|18342.6|18348.1|18336.1|18354.6|18342.6|18348.1|18336.1|4
1721223450000|2024-07-17 13:37:30|18349.3|18337.3|18349.3|18337.3|18351.6|18339.6|18348.1|18336.1|2
1721223460000|2024-07-17 13:37:40|18348.1|18336.1|18351.3|18339.3|18351.3|18339.3|18345.6|18333.6|21
1721223470000|2024-07-17 13:37:50|18353.5|18341.5|18355.8|18343.8|18355.8|18343.8|18352.3|18340.3|4
1721223480000|2024-07-17 13:38:00|18358.3|18346.3|18356.3|18344.3|18364.3|18352.3|18356.3|18344.3|17
1721223490000|2024-07-17 13:38:10|18355.1|18343.1|18356.3|18344.3|18356.3|18344.3|18353.8|18341.8|2
1721223500000|2024-07-17 13:38:20|18356|18344|18356|18344|18356|18344|18356|18344|3
1721223510000|2024-07-17 13:38:30|18357|18345|18353.8|18341.8|18360.8|18348.8|18353.8|18341.8|33
1721223520000|2024-07-17 13:38:40|18351.6|18339.6|18355.3|18343.3|18356.3|18344.3|18351.6|18339.6|5
1721223530000|2024-07-17 13:38:50|18356.3|18344.3|18354.3|18342.3|18356.3|18344.3|18354.1|18342.1|1
1721223540000|2024-07-17 13:39:00|18357.8|18345.8|18357.8|18345.8|18357.8|18345.8|18356.6|18344.6|0
1721223550000|2024-07-17 13:39:10|18357.6|18345.6|18355.1|18343.1|18357.6|18345.6|18355.1|18343.1|7
1721223560000|2024-07-17 13:39:20|18356|18344|18347.6|18335.6|18356|18344|18347.6|18335.6|4
1721223570000|2024-07-17 13:39:30|18349.1|18337.1|18348.8|18336.8|18350.1|18338.1|18348.8|18336.8|4
1721223580000|2024-07-17 13:39:40|18349.8|18337.8|18351|18339|18352.3|18340.3|18349.8|18337.8|1
1721223590000|2024-07-17 13:39:50|18353.3|18341.3|18350.8|18338.8|18353.3|18341.3|18349.5|18337.5|6
1721223600000|2024-07-17 13:40:00|18348.5|18336.5|18347.6|18335.6|18351.3|18339.3|18347.6|18335.6|11
1721223610000|2024-07-17 13:40:10|18346.6|18334.6|18351.8|18339.8|18351.8|18339.8|18346.6|18334.6|5
1721223620000|2024-07-17 13:40:20|18352.1|18340.1|18356.8|18344.8|18356.8|18344.8|18352.1|18340.1|7
1721223630000|2024-07-17 13:40:30|18358.1|18346.1|18356.6|18344.6|18358.1|18346.1|18356.6|18344.6|5
1721223640000|2024-07-17 13:40:40|18357.6|18345.6|18356.3|18344.3|18357.6|18345.6|18356.3|18344.3|3
1721223650000|2024-07-17 13:40:50|18357.6|18345.6|18355.1|18343.1|18357.6|18345.6|18355.1|18343.1|3
1721223660000|2024-07-17 13:41:00|18354.1|18342.1|18353.8|18341.8|18355.1|18343.1|18353.8|18341.8|0
1721223670000|2024-07-17 13:41:10|18352.6|18340.6|18348.8|18336.8|18352.6|18340.6|18348.8|18336.8|3
1721223680000|2024-07-17 13:41:20|18348.6|18336.6|18346.3|18334.3|18348.6|18336.6|18346.3|18334.3|3
1721223690000|2024-07-17 13:41:30|18346.1|18334.1|18345.1|18333.1|18346.3|18334.3|18345.1|18333.1|1
1721223700000|2024-07-17 13:41:40|18347.6|18335.6|18346.3|18334.3|18347.6|18335.6|18346.3|18334.3|14
1721223710000|2024-07-17 13:41:50|18348.8|18336.8|18340.6|18328.6|18348.8|18336.8|18336.8|18324.8|115
1721223720000|2024-07-17 13:42:00|18341.6|18329.6|18340.6|18328.6|18342.8|18330.8|18339.6|18327.6|1
1721223730000|2024-07-17 13:42:10|18341.8|18329.8|18341.3|18329.3|18341.8|18329.8|18341.3|18329.3|3
1721223740000|2024-07-17 13:42:20|18339.3|18327.3|18344.1|18332.1|18346.6|18334.6|18339.3|18327.3|3
1721223750000|2024-07-17 13:42:30|18343.1|18331.1|18341.3|18329.3|18343.1|18331.1|18341.3|18329.3|14
1721223760000|2024-07-17 13:42:40|18343.6|18331.6|18346.1|18334.1|18346.3|18334.3|18343.6|18331.6|6
1721223770000|2024-07-17 13:42:50|18345.8|18333.8|18343.3|18331.3|18345.8|18333.8|18343.3|18331.3|4
1721223780000|2024-07-17 13:43:00|18344.5|18332.5|18345.8|18333.8|18345.8|18333.8|18344.5|18332.5|1
1721223790000|2024-07-17 13:43:10|18344.3|18332.3|18349.3|18337.3|18349.3|18337.3|18344.3|18332.3|8
1721223800000|2024-07-17 13:43:20|18351.5|18339.5|18349.5|18337.5|18351.5|18339.5|18349.5|18337.5|2
1721223810000|2024-07-17 13:43:30|18347|18335|18347|18335|18347|18335|18347|18335|7
1721223820000|2024-07-17 13:43:40|18346.5|18334.5|18345.7|18333.7|18346.5|18334.5|18340.8|18328.8|17
1721223830000|2024-07-17 13:43:50|18344.7|18332.7|18343.5|18331.5|18344.7|18332.7|18343.2|18331.2|14
1721223840000|2024-07-17 13:44:00|18343.2|18331.2|18342.2|18330.2|18343.2|18331.2|18342.2|18330.2|0
1721223850000|2024-07-17 13:44:10|18346|18334|18351|18339|18351|18339|18346|18334|22
1721223860000|2024-07-17 13:44:20|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|18351.2|18339.2|32
1721223870000|2024-07-17 13:44:30|18349.7|18337.7|18351|18339|18351|18339|18348.5|18336.5|3
1721223880000|2024-07-17 13:44:40|18349.5|18337.5|18351.2|18339.2|18351.2|18339.2|18347.5|18335.5|8
1721223890000|2024-07-17 13:44:50|18352.2|18340.2|18365.7|18353.7|18365.7|18353.7|18352.2|18340.2|14
1721223900000|2024-07-17 13:45:00|18366|18354|18369.5|18357.5|18372|18360|18366|18354|7
1721223910000|2024-07-17 13:45:10|18369.7|18357.7|18369.5|18357.5|18370.7|18358.7|18369.5|18357.5|0
1721223920000|2024-07-17 13:45:20|18367.2|18355.2|18367.2|18355.2|18367.5|18355.5|18362.2|18350.2|20
1721223930000|2024-07-17 13:45:30|18366.2|18354.2|18367.5|18355.5|18367.8|18355.8|18364.7|18352.7|27
1721223940000|2024-07-17 13:45:40|18365.3|18353.3|18367.8|18355.8|18367.8|18355.8|18363.7|18351.7|27
1721223950000|2024-07-17 13:45:50|18367.5|18355.5|18362.8|18350.8|18367.5|18355.5|18362.8|18350.8|6
1721223960000|2024-07-17 13:46:00|||||||||2
1721223970000|2024-07-17 13:46:10|18361.2|18349.2|18372.8|18360.8|18372.8|18360.8|18360.3|18348.3|15
1721223980000|2024-07-17 13:46:20|18370.5|18358.5|18375.3|18363.3|18377.8|18365.8|18370.5|18358.5|40
1721223990000|2024-07-17 13:46:30|18375|18363|18370.3|18358.3|18375|18363|18370.3|18358.3|2
1721224000000|2024-07-17 13:46:40|18370|18358|18367.8|18355.8|18370|18358|18366.5|18354.5|4
1721224010000|2024-07-17 13:46:50|18368.7|18356.7|18364.7|18352.7|18370.3|18358.3|18364.7|18352.7|21
1721224020000|2024-07-17 13:47:00|18365.3|18353.3|18363.7|18351.7|18366.2|18354.2|18363.7|18351.7|0
1721224030000|2024-07-17 13:47:10|18363.5|18351.5|18363.2|18351.2|18365.7|18353.7|18363.2|18351.2|7
1721224040000|2024-07-17 13:47:20|18362.2|18350.2|18360.7|18348.7|18362.2|18350.2|18360.7|18348.7|1
1721224050000|2024-07-17 13:47:30|18359.7|18347.7|18359.7|18347.7|18360.7|18348.7|18359.5|18347.5|1
1721224060000|2024-07-17 13:47:40|18360.7|18348.7|18359.5|18347.5|18361|18349|18359.5|18347.5|5
1721224070000|2024-07-17 13:47:50|18358.2|18346.2|18359.5|18347.5|18359.5|18347.5|18358.2|18346.2|3
1721224080000|2024-07-17 13:48:00|18359.2|18347.2|18357|18345|18359.2|18347.2|18357|18345|0
1721224090000|2024-07-17 13:48:10|18356.7|18344.7|18356.7|18344.7|18356.7|18344.7|18356.7|18344.7|0
1721224100000|2024-07-17 13:48:20|18357|18345|18357|18345|18357|18345|18357|18345|7
1721224120000|2024-07-17 13:48:40|18356|18344|18347.2|18335.2|18356|18344|18347.2|18335.2|25
1721224130000|2024-07-17 13:48:50|18348|18336|18356.5|18344.5|18356.5|18344.5|18348|18336|50
1721224140000|2024-07-17 13:49:00|18352.8|18340.8|18349|18337|18352.8|18340.8|18349|18337|17
1721224150000|2024-07-17 13:49:10|18347.8|18335.8|18347.8|18335.8|18349|18337|18347.8|18335.8|3
1721224160000|2024-07-17 13:49:20|18346.5|18334.5|18346.5|18334.5|18347.8|18335.8|18346.5|18334.5|4
1721224170000|2024-07-17 13:49:30|18342.8|18330.8|18342.8|18330.8|18343|18331|18341.5|18329.5|3
1721224180000|2024-07-17 13:49:40|18341.5|18329.5|18341.5|18329.5|18342.8|18330.8|18341.5|18329.5|1
1721224190000|2024-07-17 13:49:50|18342.8|18330.8|18342.8|18330.8|18342.8|18330.8|18342.8|18330.8|2
1721224200000|2024-07-17 13:50:00|18344.7|18332.7|18344.7|18332.7|18344.7|18332.7|18344.7|18332.7|2
1721224210000|2024-07-17 13:50:10|18349.7|18337.7|18349.7|18337.7|18349.7|18337.7|18349.5|18337.5|5
1721224220000|2024-07-17 13:50:20|18349.5|18337.5|18349.7|18337.7|18349.7|18337.7|18349.5|18337.5|1
1721224230000|2024-07-17 13:50:30|18350.7|18338.7|18350.7|18338.7|18352.2|18340.2|18350.7|18338.7|2
1721224250000|2024-07-17 13:50:50|18351|18339|18355.2|18343.2|18356.7|18344.7|18350.7|18338.7|7
1721224260000|2024-07-17 13:51:00|18355.5|18343.5|18357|18345|18357.2|18345.2|18354.2|18342.2|14
1721224270000|2024-07-17 13:51:10|18356|18344|18356.7|18344.7|18357.7|18345.7|18355.5|18343.5|12
1721224280000|2024-07-17 13:51:20|18355.5|18343.5|18359.2|18347.2|18360.7|18348.7|18355.5|18343.5|57
1721224290000|2024-07-17 13:51:30|18358|18346|18355.5|18343.5|18358|18346|18355.5|18343.5|2
1721224310000|2024-07-17 13:51:50|18360.5|18348.5|18356.7|18344.7|18360.5|18348.5|18356.7|18344.7|26
1721224320000|2024-07-17 13:52:00|18360.2|18348.2|18359.5|18347.5|18361.4|18349.4|18359.2|18347.2|26
1721224330000|2024-07-17 13:52:10|18359.2|18347.2|18361.7|18349.7|18362.2|18350.2|18359.2|18347.2|30
1721224340000|2024-07-17 13:52:20|18362|18350|18357.2|18345.2|18362|18350|18353.8|18341.8|10
1721224350000|2024-07-17 13:52:30|18358.5|18346.5|18359.7|18347.7|18359.7|18347.7|18357.2|18345.2|0
1721224360000|2024-07-17 13:52:40|18357.2|18345.2|18354.7|18342.7|18357.2|18345.2|18354.7|18342.7|7
1721224370000|2024-07-17 13:52:50|18355.3|18343.3|18357|18345|18357.2|18345.2|18354.7|18342.7|4
1721224380000|2024-07-17 13:53:00|18354.7|18342.7|18352.2|18340.2|18356|18344|18352.2|18340.2|4
1721224390000|2024-07-17 13:53:10|18353.5|18341.5|18352.2|18340.2|18353.5|18341.5|18352.2|18340.2|0
1721224400000|2024-07-17 13:53:20|18352.5|18340.5|18352.2|18340.2|18352.5|18340.5|18352.2|18340.2|2
1721224410000|2024-07-17 13:53:30|18348.5|18336.5|18351|18339|18351|18339|18348.5|18336.5|8
1721224420000|2024-07-17 13:53:40|18349.7|18337.7|18351|18339|18351|18339|18349.7|18337.7|2
1721224430000|2024-07-17 13:53:50|18349.7|18337.7|18350.7|18338.7|18351|18339|18349.7|18337.7|14
1721224440000|2024-07-17 13:54:00|18351|18339|18353|18341|18353|18341|18351|18339|0
1721224460000|2024-07-17 13:54:20|18357.7|18345.7|18354.2|18342.2|18358|18346|18353|18341|12
1721224480000|2024-07-17 13:54:40|18353|18341|18353|18341|18353|18341|18353|18341|1
1721224490000|2024-07-17 13:54:50|18354|18342|18354.2|18342.2|18354.2|18342.2|18354|18342|2
1721224500000|2024-07-17 13:55:00|||||||||1
1721224510000|2024-07-17 13:55:10|18354|18342|18354|18342|18354|18342|18354|18342|0
1721224520000|2024-07-17 13:55:20|18349.2|18337.2|18344.8|18332.8|18349.2|18337.2|18342.3|18330.3|29
1721224530000|2024-07-17 13:55:30|18344.5|18332.5|18347|18335|18347|18335|18344.5|18332.5|2
1721224540000|2024-07-17 13:55:40|||||||||2
1721224550000|2024-07-17 13:55:50|18347.3|18335.3|18346.7|18334.7|18347.3|18335.3|18344.8|18332.8|7
1721224560000|2024-07-17 13:56:00|||||||||20
1721224570000|2024-07-17 13:56:10|18346.5|18334.5|18344.2|18332.2|18346.5|18334.5|18344.2|18332.2|4
1721224580000|2024-07-17 13:56:20|18346.2|18334.2|18346.7|18334.7|18346.7|18334.7|18346.2|18334.2|10
1721224590000|2024-07-17 13:56:30|18345.5|18333.5|18344.2|18332.2|18346.5|18334.5|18344.2|18332.2|2
1721224600000|2024-07-17 13:56:40|18344|18332|18344.9|18332.9|18344.9|18332.9|18344|18332|33
1721224610000|2024-07-17 13:56:50|18345.9|18333.9|18346.5|18334.5|18348.7|18336.7|18345.9|18333.9|58
1721224620000|2024-07-17 13:57:00|18347|18335|18350.2|18338.2|18354|18342|18347|18335|28
1721224630000|2024-07-17 13:57:10|18349.2|18337.2|18348|18336|18349.2|18337.2|18348|18336|0
1721224640000|2024-07-17 13:57:20|18349|18337|18349.2|18337.2|18350.2|18338.2|18349|18337|18
1721224650000|2024-07-17 13:57:30|18356.7|18336.7|18354.2|18342.2|18356.7|18342.2|18354.2|18336.7|26
1721224660000|2024-07-17 13:57:40|18353.7|18341.7|18356.2|18344.2|18356.2|18344.2|18352.7|18340.7|7
1721224670000|2024-07-17 13:57:50|18354.9|18342.9|18354.9|18342.9|18354.9|18342.9|18354.9|18342.9|1
1721224680000|2024-07-17 13:58:00|18356.2|18344.2|18356.2|18344.2|18356.2|18344.2|18354.9|18342.9|1
1721224690000|2024-07-17 13:58:10|18356.7|18344.7|18354.2|18342.2|18356.7|18344.7|18354.2|18342.2|10
1721224700000|2024-07-17 13:58:20|18354|18342|18354|18342|18354|18342|18354|18342|0
1721224710000|2024-07-17 13:58:30|18352|18340|18351.7|18339.7|18352|18340|18351.7|18339.7|44
1721224720000|2024-07-17 13:58:40|18350.2|18338.2|18347.7|18335.7|18350.2|18338.2|18347.7|18335.7|1
1721224730000|2024-07-17 13:58:50|18345.7|18333.7|18343|18331|18345.7|18333.7|18343|18331|12
1721224740000|2024-07-17 13:59:00|||||||||1
1721224760000|2024-07-17 13:59:20|18339.5|18327.5|18338|18326|18339.5|18327.5|18338|18326|13
1721224770000|2024-07-17 13:59:30|18337|18325|18337|18325|18337|18325|18337|18325|13
1721224780000|2024-07-17 13:59:40|18338.5|18326.5|18344.5|18332.5|18344.8|18332.8|18337.3|18325.3|20
1721224800000|2024-07-17 14:00:00|18344.2|18332.2|18343.2|18331.2|18344.5|18332.5|18343.2|18331.2|7
1721224810000|2024-07-17 14:00:10|18343|18331|18339.8|18327.8|18343|18331|18339.8|18327.8|15
1721224820000|2024-07-17 14:00:20|||||||||2
1721224830000|2024-07-17 14:00:30|18342|18330|18348.8|18336.8|18349.8|18337.8|18342|18330|17
1721224840000|2024-07-17 14:00:40|18350|18338|18350|18338|18351|18339|18349.8|18337.8|32
1721224850000|2024-07-17 14:00:50|18349.8|18337.8|18342.5|18330.5|18350|18338|18342.5|18330.5|1
1721224860000|2024-07-17 14:01:00|18341.5|18329.5|18342.3|18330.3|18342.5|18330.5|18340.6|18328.6|4
1721224870000|2024-07-17 14:01:10|18345.3|18333.3|18342.5|18330.5|18345.3|18333.3|18341.5|18329.5|6
1721224880000|2024-07-17 14:01:20|18342.8|18330.8|18344|18332|18344|18332|18342.8|18330.8|2
1721224890000|2024-07-17 14:01:30|18345.3|18333.3|18344.3|18332.3|18347.8|18335.8|18342.8|18330.8|4
1721224900000|2024-07-17 14:01:40|18348.2|18336.2|18347.5|18335.5|18348.2|18336.2|18345.8|18333.8|7
1721224910000|2024-07-17 14:01:50|18347.8|18335.8|18342.8|18330.8|18347.8|18335.8|18342.8|18330.8|5
1721224920000|2024-07-17 14:02:00|18343.8|18331.8|18343.5|18331.5|18346|18334|18343.5|18331.5|5
1721224930000|2024-07-17 14:02:10|18342.5|18330.5|18345|18333|18345|18333|18342.5|18330.5|3
1721224940000|2024-07-17 14:02:20|18345.3|18333.3|18345.3|18333.3|18345.6|18333.6|18345|18333|6
1721224950000|2024-07-17 14:02:30|18345.6|18333.6|18345.3|18333.3|18345.6|18333.6|18345.3|18333.3|6
1721224960000|2024-07-17 14:02:40|18345.6|18333.6|18349.8|18337.8|18349.8|18337.8|18345.6|18333.6|5
1721224970000|2024-07-17 14:02:50|18351|18339|18354.8|18342.8|18357|18345|18351|18339|2
1721224980000|2024-07-17 14:03:00|18353.5|18341.5|18356|18344|18356|18344|18353.5|18341.5|3
1721224990000|2024-07-17 14:03:10|18356.5|18344.5|18357.3|18345.3|18357.3|18345.3|18356|18344|3
1721225000000|2024-07-17 14:03:20|18358.3|18346.3|18358.5|18346.5|18360|18348|18357.3|18345.3|23
1721225010000|2024-07-17 14:03:30|18359.6|18347.6|18366|18354|18369.5|18357.5|18359.6|18347.6|44
1721225020000|2024-07-17 14:03:40|18365.8|18353.8|18359.8|18347.8|18365.8|18353.8|18358.5|18346.5|2
1721225030000|2024-07-17 14:03:50|18358.5|18346.5|18359.3|18347.3|18360.3|18348.3|18356.3|18344.3|24
1721225040000|2024-07-17 14:04:00|18360.6|18348.6|18360.8|18348.8|18360.8|18348.8|18360.6|18348.6|23
1721225050000|2024-07-17 14:04:10|18359.8|18347.8|18361.1|18349.1|18361.1|18349.1|18359.8|18347.8|10
1721225060000|2024-07-17 14:04:20|18362.3|18350.3|18364.3|18352.3|18364.3|18352.3|18362.3|18350.3|14
1721225070000|2024-07-17 14:04:30|18365.6|18353.6|18363.3|18351.3|18365.6|18353.6|18363.3|18351.3|20
1721225080000|2024-07-17 14:04:40|18364.6|18352.6|18365.6|18353.6|18365.6|18353.6|18363.3|18351.3|7
1721225090000|2024-07-17 14:04:50|18366.6|18354.6|18368.6|18356.6|18370.6|18358.6|18365.6|18353.6|43
1721225100000|2024-07-17 14:05:00|18373.6|18361.6|18380.8|18368.8|18380.8|18368.8|18373.6|18361.6|31
1721225110000|2024-07-17 14:05:10|18378.9|18366.9|18381.4|18369.4|18381.4|18369.4|18375.1|18363.1|4
1721225120000|2024-07-17 14:05:20|18380.8|18368.8|18381.1|18369.1|18381.4|18369.4|18378.9|18366.9|2
1721225130000|2024-07-17 14:05:30|18381.4|18369.4|18380.1|18368.1|18382.6|18370.6|18380.1|18368.1|2
1721225140000|2024-07-17 14:05:40|18378.9|18366.9|18372.6|18360.6|18378.9|18366.9|18372.6|18360.6|9
1721225150000|2024-07-17 14:05:50|18372.3|18360.3|18371.4|18359.4|18372.3|18360.3|18371.4|18359.4|1
1721225160000|2024-07-17 14:06:00|18372.9|18360.9|18373.9|18361.9|18373.9|18361.9|18372.3|18360.3|1
1721225170000|2024-07-17 14:06:10|18374.8|18362.8|18371.4|18359.4|18374.8|18362.8|18370.4|18358.4|2
1721225180000|2024-07-17 14:06:20|18370.1|18358.1|18371.4|18359.4|18371.4|18359.4|18370.1|18358.1|1
1721225190000|2024-07-17 14:06:30|||||||||2
1721225200000|2024-07-17 14:06:40|18369.1|18357.1|18372.6|18360.6|18373.9|18361.9|18369.1|18357.1|61
1721225210000|2024-07-17 14:06:50|18373.9|18361.9|18376.9|18364.9|18376.9|18364.9|18373.9|18361.9|3
1721225220000|2024-07-17 14:07:00|18377.9|18365.9|18387.9|18375.9|18387.9|18375.9|18377.9|18365.9|61
1721225230000|2024-07-17 14:07:10|18388.9|18376.9|18393.9|18381.9|18393.9|18381.9|18388.9|18376.9|5
1721225240000|2024-07-17 14:07:20|18391.9|18379.9|18388.9|18376.9|18393.6|18381.6|18388.9|18376.9|22
1721225250000|2024-07-17 14:07:30|18389.9|18377.9|18387.4|18375.4|18389.9|18377.9|18387.4|18375.4|2
1721225260000|2024-07-17 14:07:40|18387.1|18375.1|18387.4|18375.4|18387.4|18375.4|18387.1|18375.1|1
1721225270000|2024-07-17 14:07:50|18391.4|18379.4|18391.1|18379.1|18391.4|18379.4|18389.1|18377.1|16
1721225280000|2024-07-17 14:08:00|18391.4|18379.4|18397.6|18385.6|18397.6|18385.6|18391.4|18379.4|7
1721225290000|2024-07-17 14:08:10|||||||||1
1721225300000|2024-07-17 14:08:20|18401.4|18389.4|18398.7|18386.7|18401.4|18389.4|18398.1|18386.1|16
1721225310000|2024-07-17 14:08:30|18402.6|18390.6|18405.6|18393.6|18406.9|18394.9|18402.6|18390.6|12
1721225320000|2024-07-17 14:08:40|18404.7|18392.7|18407.2|18395.2|18407.2|18395.2|18404.7|18392.7|28
1721225330000|2024-07-17 14:08:50|18413.1|18401.1|18401.4|18389.4|18413.1|18401.1|18400.4|18388.4|45
1721225340000|2024-07-17 14:09:00|18400.4|18388.4|18398.9|18386.9|18403.9|18391.9|18398.9|18386.9|3
1721225350000|2024-07-17 14:09:10|18397.9|18385.9|18395.1|18383.1|18398.9|18386.9|18394.9|18382.9|4
1721225360000|2024-07-17 14:09:20|18394.9|18382.9|18395.1|18383.1|18397.4|18385.4|18393.9|18381.9|2
1721225370000|2024-07-17 14:09:30|18392.9|18380.9|18392.9|18380.9|18392.9|18380.9|18392.6|18380.6|0
1721225380000|2024-07-17 14:09:40|18390.7|18378.7|18381.9|18369.9|18391.9|18379.9|18381.9|18369.9|7
1721225390000|2024-07-17 14:09:50|18383.9|18371.9|18381.9|18369.9|18383.9|18371.9|18381.9|18369.9|10
1721225400000|2024-07-17 14:10:00|18384.1|18372.1|18381.9|18369.9|18385.1|18373.1|18381.6|18369.6|5
1721225410000|2024-07-17 14:10:10|18383.2|18371.2|18384.4|18372.4|18384.4|18372.4|18383.2|18371.2|0
1721225420000|2024-07-17 14:10:20|18383.4|18371.4|18384.4|18372.4|18384.4|18372.4|18381.9|18369.9|4
1721225430000|2024-07-17 14:10:30|18385.7|18373.7|18382.9|18370.9|18385.7|18373.7|18382.9|18370.9|2
1721225440000|2024-07-17 14:10:40|18384.1|18372.1|18389.4|18377.4|18389.4|18377.4|18384.1|18372.1|7
1721225450000|2024-07-17 14:10:50|18390.7|18378.7|18391.9|18379.9|18393.2|18381.2|18390.7|18378.7|24
1721225460000|2024-07-17 14:11:00|18391.6|18379.6|18396.9|18384.9|18397.9|18385.9|18389.4|18377.4|2
1721225470000|2024-07-17 14:11:10|18394.9|18382.9|18390.9|18378.9|18394.9|18382.9|18390.7|18378.7|0
1721225480000|2024-07-17 14:11:20|18390.1|18378.1|18390.9|18378.9|18390.9|18378.9|18390.1|18378.1|6
1721225490000|2024-07-17 14:11:30|18391.9|18379.9|18399.4|18387.4|18401.9|18389.9|18391.6|18379.6|35
1721225500000|2024-07-17 14:11:40|18396.4|18384.4|18399.7|18387.7|18400.1|18388.1|18396.4|18384.4|31
1721225510000|2024-07-17 14:11:50|18399.4|18387.4|18404.4|18392.4|18404.4|18392.4|18398.4|18386.4|4
1721225520000|2024-07-17 14:12:00|18403.4|18391.4|18403.4|18391.4|18403.4|18391.4|18403.4|18391.4|2
1721225530000|2024-07-17 14:12:10|18402.9|18390.9|18402.9|18390.9|18403.2|18391.2|18402.9|18390.9|2
1721225540000|2024-07-17 14:12:20|18404.1|18392.1|18404.4|18392.4|18404.4|18392.4|18404.1|18392.1|5
1721225550000|2024-07-17 14:12:30|18405.4|18393.4|18406.9|18394.9|18406.9|18394.9|18404.4|18392.4|7
1721225560000|2024-07-17 14:12:40|18406.6|18394.6|18406.6|18394.6|18406.6|18394.6|18406.6|18394.6|0
1721225570000|2024-07-17 14:12:50|18405.7|18393.7|18408.6|18396.6|18412.6|18400.6|18405.7|18393.7|11
1721225580000|2024-07-17 14:13:00|18408.3|18396.3|18406.4|18394.4|18408.6|18396.6|18406.4|18394.4|0
1721225600000|2024-07-17 14:13:20|||||||||1
1721225620000|2024-07-17 14:13:40|18403.9|18391.9|18406.4|18394.4|18406.4|18394.4|18403.9|18391.9|1
1721225630000|2024-07-17 14:13:50|18406.1|18394.1|18404.9|18392.9|18406.1|18394.1|18404.9|18392.9|3
1721225640000|2024-07-17 14:14:00|18403.9|18391.9|18400.3|18388.3|18403.9|18391.9|18400.3|18388.3|14
1721225650000|2024-07-17 14:14:10|18398.3|18386.3|18398.1|18386.1|18398.3|18386.3|18398.1|18386.1|2
1721225660000|2024-07-17 14:14:20|||||||||1
1721225670000|2024-07-17 14:14:30|18400.9|18388.9|18400.9|18388.9|18400.9|18388.9|18400.9|18388.9|18
1721225680000|2024-07-17 14:14:40|18403.4|18391.4|18401.1|18389.1|18403.6|18391.6|18401.1|18389.1|7
1721225690000|2024-07-17 14:14:50|18400.6|18388.6|18397.6|18385.6|18400.6|18388.6|18397.4|18385.4|2
1721225700000|2024-07-17 14:15:00|18398.6|18386.6|18406.4|18394.4|18406.4|18394.4|18398.4|18386.4|39
1721225720000|2024-07-17 14:15:20|18405.4|18393.4|18406.4|18394.4|18406.4|18394.4|18405.1|18393.1|3
1721225730000|2024-07-17 14:15:30|18407.4|18395.4|18406.4|18394.4|18407.4|18395.4|18405.6|18393.6|8
1721225740000|2024-07-17 14:15:40|18407.4|18395.4|18409.9|18397.9|18409.9|18397.9|18406.1|18394.1|6
1721225750000|2024-07-17 14:15:50|18408.9|18396.9|18409.9|18397.9|18410.9|18398.9|18408.9|18396.9|1
1721225760000|2024-07-17 14:16:00|18410.9|18398.9|18408.4|18396.4|18410.9|18398.9|18408.4|18396.4|1
1721225780000|2024-07-17 14:16:20|18406.8|18394.8|18405.6|18393.6|18408.1|18396.1|18405.6|18393.6|6
1721225790000|2024-07-17 14:16:30|18406.6|18394.6|18405.3|18393.3|18406.6|18394.6|18405.3|18393.3|1
1721225800000|2024-07-17 14:16:40|18404.8|18392.8|18407.6|18395.6|18407.6|18395.6|18404.8|18392.8|11
1721225810000|2024-07-17 14:16:50|18407.8|18395.8|18407.6|18395.6|18407.8|18395.8|18407.6|18395.6|3
1721225820000|2024-07-17 14:17:00|18407.8|18395.8|18406.3|18394.3|18407.8|18395.8|18406.3|18394.3|1
1721225830000|2024-07-17 14:17:10|18405.3|18393.3|18404.8|18392.8|18405.3|18393.3|18403.8|18391.8|0
1721225840000|2024-07-17 14:17:20|18403.8|18391.8|18406.3|18394.3|18406.6|18394.6|18402.8|18390.8|14
1721225850000|2024-07-17 14:17:30|18406.6|18394.6|18407.3|18395.3|18407.8|18395.8|18406.3|18394.3|1
1721225860000|2024-07-17 14:17:40|18405.3|18393.3|18406.3|18394.3|18408.5|18396.5|18405.3|18393.3|1
1721225870000|2024-07-17 14:17:50|18405.3|18393.3|18403.8|18391.8|18405.3|18393.3|18402.8|18390.8|2
1721225880000|2024-07-17 14:18:00|18402.8|18390.8|18402.3|18390.3|18403.8|18391.8|18400.3|18388.3|1
1721225890000|2024-07-17 14:18:10|18401.3|18389.3|18404.3|18392.3|18406.1|18394.1|18401.3|18389.3|42
1721225900000|2024-07-17 14:18:20|18403.4|18391.4|18408.1|18396.1|18408.1|18396.1|18401.8|18389.8|8
1721225910000|2024-07-17 14:18:30|18409.3|18397.3|18410.9|18398.9|18414.3|18402.3|18408.1|18396.1|14
1721225920000|2024-07-17 14:18:40|18410.6|18398.6|18410.9|18398.9|18412.8|18400.8|18408.4|18396.4|13
1721225930000|2024-07-17 14:18:50|||||||||1
1721225940000|2024-07-17 14:19:00|18412.1|18400.1|18409.3|18397.3|18412.1|18400.1|18408.1|18396.1|2
1721225950000|2024-07-17 14:19:10|18408.4|18396.4|18415.9|18403.9|18416.8|18404.8|18408.4|18396.4|16
1721225960000|2024-07-17 14:19:20|18414.6|18402.6|18417.1|18405.1|18417.1|18405.1|18413.9|18401.9|7
1721225970000|2024-07-17 14:19:30|18417.4|18405.4|18416.8|18404.8|18419.3|18407.3|18415.9|18403.9|8
1721225980000|2024-07-17 14:19:40|18417.1|18405.1|18417.4|18405.4|18417.4|18405.4|18416.8|18404.8|0
1721225990000|2024-07-17 14:19:50|18418.4|18406.4|18415.9|18403.9|18418.4|18406.4|18415.9|18403.9|3
1721226000000|2024-07-17 14:20:00|18414.9|18402.9|18418.1|18406.1|18418.4|18406.4|18414.9|18402.9|26
1721226010000|2024-07-17 14:20:10|18417.1|18405.1|18422.6|18410.6|18426.4|18414.4|18417.1|18405.1|38
1721226020000|2024-07-17 14:20:20|18422.4|18410.4|18427.4|18415.4|18427.4|18415.4|18422.4|18410.4|13
1721226030000|2024-07-17 14:20:30|18426.8|18414.8|18428.4|18416.4|18428.4|18416.4|18426.8|18414.8|7
1721226040000|2024-07-17 14:20:40|18427.8|18415.8|18429.9|18417.9|18430.9|18418.9|18427.8|18415.8|3
1721226050000|2024-07-17 14:20:50|18430.1|18418.1|18453.4|18441.4|18461.7|18449.7|18430.1|18418.1|40
1721226060000|2024-07-17 14:21:00|18449.3|18437.3|18443.8|18431.8|18452.8|18440.8|18443.8|18431.8|53
1721226070000|2024-07-17 14:21:10|18442.8|18430.8|18445.3|18433.3|18445.3|18433.3|18442.8|18430.8|2
1721226080000|2024-07-17 14:21:20|18447.6|18435.6|18445.6|18433.6|18450.3|18438.3|18445.3|18433.3|21
1721226090000|2024-07-17 14:21:30|18443.1|18431.1|18440.6|18428.6|18443.1|18431.1|18439.3|18427.3|17
1721226100000|2024-07-17 14:21:40|18440.9|18428.9|18435.3|18423.3|18440.9|18428.9|18435.3|18423.3|5
1721226110000|2024-07-17 14:21:50|18436.3|18424.3|18437.8|18425.8|18440.3|18428.3|18436.3|18424.3|6
1721226120000|2024-07-17 14:22:00|18437.6|18425.6|18434.8|18422.8|18437.8|18425.8|18434.8|18422.8|7
1721226130000|2024-07-17 14:22:10|||||||||2
1721226140000|2024-07-17 14:22:20|18434.5|18422.5|18432.6|18420.6|18434.5|18422.5|18432.6|18420.6|1
1721226150000|2024-07-17 14:22:30|18433.8|18421.8|18434.8|18422.8|18435.1|18423.1|18433.6|18421.6|4
1721226160000|2024-07-17 14:22:40|18435.1|18423.1|18441.3|18429.3|18441.3|18429.3|18435.1|18423.1|11
1721226170000|2024-07-17 14:22:50|18440.3|18428.3|18440.3|18428.3|18441.3|18429.3|18440.3|18428.3|2
1721226180000|2024-07-17 14:23:00|18440.1|18428.1|18438.8|18426.8|18440.1|18428.1|18438.8|18426.8|1
1721226190000|2024-07-17 14:23:10|18437.3|18425.3|18439.8|18427.8|18439.8|18427.8|18437.3|18425.3|3
1721226200000|2024-07-17 14:23:20|18434.8|18422.8|18433.3|18421.3|18436.1|18424.1|18433.3|18421.3|14
1721226210000|2024-07-17 14:23:30|18433.6|18421.6|18434.8|18422.8|18434.8|18422.8|18433.6|18421.6|19
1721226220000|2024-07-17 14:23:40|18435.1|18423.1|18436.3|18424.3|18436.3|18424.3|18434.8|18422.8|3
1721226230000|2024-07-17 14:23:50|18436.1|18424.1|18435.5|18423.5|18436.1|18424.1|18434.3|18422.3|1
1721226240000|2024-07-17 14:24:00|18434.5|18422.5|18433.3|18421.3|18434.5|18422.5|18433.3|18421.3|4
1721226250000|2024-07-17 14:24:10|18430.8|18418.8|18428.3|18416.3|18430.8|18418.8|18428.3|18416.3|3
1721226260000|2024-07-17 14:24:20|18425.8|18413.8|18426.8|18414.8|18427|18415|18425.8|18413.8|3
1721226270000|2024-07-17 14:24:30|18426.5|18414.5|18424.3|18412.3|18426.5|18414.5|18424.3|18412.3|1
1721226280000|2024-07-17 14:24:40|18425.5|18413.5|18424.3|18412.3|18425.5|18413.5|18423|18411|3
1721226290000|2024-07-17 14:24:50|18425.5|18413.5|18425.8|18413.8|18427|18415|18425.5|18413.5|3
1721226300000|2024-07-17 14:25:00|18425.5|18413.5|18424.3|18412.3|18425.5|18413.5|18423.3|18411.3|2
1721226310000|2024-07-17 14:25:10|18423.3|18411.3|18423|18411|18424.5|18412.5|18423|18411|34
1721226320000|2024-07-17 14:25:20|18425.8|18413.8|18421.8|18409.8|18425.8|18413.8|18421.8|18409.8|5
1721226330000|2024-07-17 14:25:30|18419.3|18407.3|18418.3|18406.3|18424|18412|18418.3|18406.3|10
1721226340000|2024-07-17 14:25:40|18419.5|18407.5|18413.8|18401.8|18419.5|18407.5|18413.8|18401.8|2
1721226350000|2024-07-17 14:25:50|18414.8|18402.8|18414.8|18402.8|18414.8|18402.8|18414.8|18402.8|1
1721226360000|2024-07-17 14:26:00|18415.3|18403.3|18416.3|18404.3|18416.3|18404.3|18415.3|18403.3|2
1721226370000|2024-07-17 14:26:10|18418.3|18406.3|18417|18405|18418.3|18406.3|18417|18405|0
1721226380000|2024-07-17 14:26:20|18416.8|18404.8|18413.3|18401.3|18416.8|18404.8|18413.3|18401.3|3
1721226390000|2024-07-17 14:26:30|18411.1|18399.1|18410.3|18398.3|18411.1|18399.1|18410.1|18398.1|10
1721226400000|2024-07-17 14:26:40|18409.4|18397.4|18414.4|18402.4|18414.4|18402.4|18409.4|18397.4|3
1721226410000|2024-07-17 14:26:50|||||||||2
1721226420000|2024-07-17 14:27:00|18412.1|18400.1|18413.1|18401.1|18413.4|18401.4|18412.1|18400.1|5
1721226430000|2024-07-17 14:27:10|18419.4|18407.4|18417.7|18405.7|18419.4|18407.4|18417.7|18405.7|28
1721226440000|2024-07-17 14:27:20|18418.6|18406.6|18418.9|18406.9|18419.9|18407.9|18418.6|18406.6|5
1721226450000|2024-07-17 14:27:30|18419.9|18407.9|18418.9|18406.9|18419.9|18407.9|18418.9|18406.9|0
1721226460000|2024-07-17 14:27:40|18419.2|18407.2|18418.9|18406.9|18419.2|18407.2|18418.9|18406.9|1
1721226470000|2024-07-17 14:27:50|18417.4|18405.4|18418.6|18406.6|18418.6|18406.6|18417.4|18405.4|1
1721226480000|2024-07-17 14:28:00|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|24
1721226490000|2024-07-17 14:28:10|18422.9|18410.9|18423.9|18411.9|18425.9|18413.9|18422.9|18410.9|2
1721226500000|2024-07-17 14:28:20|18422.4|18410.4|18423.9|18411.9|18423.9|18411.9|18422.4|18410.4|1
1721226510000|2024-07-17 14:28:30|18423.6|18411.6|18422.4|18410.4|18423.6|18411.6|18422.4|18410.4|3
1721226520000|2024-07-17 14:28:40|18423.6|18411.6|18425.9|18413.9|18425.9|18413.9|18423.6|18411.6|12
1721226530000|2024-07-17 14:28:50|18424.4|18412.4|18421.4|18409.4|18424.4|18412.4|18421.4|18409.4|10
1721226540000|2024-07-17 14:29:00|18426.1|18414.1|18426.4|18414.4|18426.4|18414.4|18425.9|18413.9|4
1721226550000|2024-07-17 14:29:10|18426.1|18414.1|18426.4|18414.4|18426.4|18414.4|18426.1|18414.1|2
1721226560000|2024-07-17 14:29:20|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|7
1721226570000|2024-07-17 14:29:30|18424.4|18412.4|18428.9|18416.9|18428.9|18416.9|18424.2|18412.2|2
1721226580000|2024-07-17 14:29:40|18429.2|18417.2|18428.9|18416.9|18429.2|18417.2|18428.9|18416.9|0
1721226590000|2024-07-17 14:29:50|18427.9|18415.9|18431.4|18419.4|18431.4|18419.4|18427.9|18415.9|1
1721226600000|2024-07-17 14:30:00|18432.9|18420.9|18431.7|18419.7|18432.9|18420.9|18431.7|18419.7|1
1721226610000|2024-07-17 14:30:10|18431.4|18419.4|18431.1|18419.1|18431.4|18419.4|18431.1|18419.1|3
1721226620000|2024-07-17 14:30:20|18430.2|18418.2|18421.4|18409.4|18432.7|18420.7|18421.4|18409.4|26
1721226630000|2024-07-17 14:30:30|18420.9|18408.9|18418.9|18406.9|18420.9|18408.9|18417.4|18405.4|3
1721226640000|2024-07-17 14:30:40|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|0
1721226650000|2024-07-17 14:30:50|18417.4|18405.4|18406.7|18394.7|18417.4|18405.4|18406.7|18394.7|9
1721226660000|2024-07-17 14:31:00|18407.7|18395.7|18409.2|18397.2|18409.2|18397.2|18407.7|18395.7|3
1721226670000|2024-07-17 14:31:10|18410.2|18398.2|18416.4|18404.4|18416.7|18404.7|18410.2|18398.2|12
1721226680000|2024-07-17 14:31:20|18415.4|18403.4|18414.4|18402.4|18415.4|18403.4|18414.2|18402.2|0
1721226690000|2024-07-17 14:31:30|18414.2|18402.2|18414.2|18402.2|18414.2|18402.2|18414.2|18402.2|2
1721226700000|2024-07-17 14:31:40|18415.2|18403.2|18417.9|18405.9|18417.9|18405.9|18415.2|18403.2|30
1721226710000|2024-07-17 14:31:50|18416.9|18404.9|18418.2|18406.2|18418.2|18406.2|18416.7|18404.7|5
1721226720000|2024-07-17 14:32:00|18421.1|18409.1|18421.4|18409.4|18421.4|18409.4|18420.4|18408.4|6
1721226730000|2024-07-17 14:32:10|18420.4|18408.4|18420.4|18408.4|18420.4|18408.4|18420.4|18408.4|11
1721226740000|2024-07-17 14:32:20|18419.2|18407.2|18418.2|18406.2|18419.2|18407.2|18418.2|18406.2|40
1721226750000|2024-07-17 14:32:30|18419.2|18407.2|18420.7|18408.7|18420.7|18408.7|18419.2|18407.2|5
1721226760000|2024-07-17 14:32:40|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|3
1721226770000|2024-07-17 14:32:50|18421.7|18409.7|18422.7|18410.7|18422.7|18410.7|18421.7|18409.7|7
1721226780000|2024-07-17 14:33:00|18421.7|18409.7|18425.4|18413.4|18425.4|18413.4|18421.7|18409.7|8
1721226790000|2024-07-17 14:33:10|18425.2|18413.2|18430.2|18418.2|18430.2|18418.2|18425.2|18413.2|13
1721226800000|2024-07-17 14:33:20|18431.4|18419.4|18430.4|18418.4|18432.9|18420.9|18430.4|18418.4|1
1721226810000|2024-07-17 14:33:30|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|0
1721226820000|2024-07-17 14:33:40|18433.2|18421.2|18433.7|18421.7|18433.7|18421.7|18431.4|18419.4|21
1721226830000|2024-07-17 14:33:50|18433.4|18421.4|18434.2|18422.2|18434.2|18422.2|18431.2|18419.2|37
1721226840000|2024-07-17 14:34:00|18431.5|18419.5|18432.7|18420.7|18432.7|18420.7|18431.5|18419.5|21
1721226850000|2024-07-17 14:34:10|18433.7|18421.7|18435.2|18423.2|18435.2|18423.2|18433.7|18421.7|3
1721226860000|2024-07-17 14:34:20|18438.7|18426.7|18438.7|18426.7|18438.7|18426.7|18438.7|18426.7|4
1721226870000|2024-07-17 14:34:30|18437.7|18425.7|18441.8|18429.8|18441.8|18429.8|18437.7|18425.7|15
1721226880000|2024-07-17 14:34:40|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|0
1721226890000|2024-07-17 14:34:50|18447.7|18435.7|18450.5|18438.5|18451.8|18439.8|18446.8|18434.8|27
1721226900000|2024-07-17 14:35:00|18447.6|18435.6|18455|18443|18455.2|18443.2|18447.5|18435.5|13
1721226910000|2024-07-17 14:35:10|18455.2|18443.2|18456.5|18444.5|18458.7|18446.7|18455.2|18443.2|14
1721226920000|2024-07-17 14:35:20|18459.3|18447.3|18452|18440|18461.8|18449.8|18450.7|18438.7|45
1721226930000|2024-07-17 14:35:30|18452.2|18440.2|18453.2|18441.2|18454.5|18442.5|18452|18440|3
1721226940000|2024-07-17 14:35:40|18454.2|18442.2|18446.4|18434.4|18454.2|18442.2|18446.4|18434.4|26
1721226950000|2024-07-17 14:35:50|18445.4|18433.4|18443.7|18431.7|18446.4|18434.4|18441.4|18429.4|23
1721226970000|2024-07-17 14:36:10|18444.5|18432.5|18445.2|18433.2|18446.4|18434.4|18444.5|18432.5|12
1721226980000|2024-07-17 14:36:20|18447|18435|18448.2|18436.2|18448.2|18436.2|18447|18435|16
1721226990000|2024-07-17 14:36:30|18448.5|18436.5|18450.9|18438.9|18450.9|18438.9|18447.9|18435.9|1
1721227000000|2024-07-17 14:36:40|18451.2|18439.2|18446.4|18434.4|18451.2|18439.2|18446.4|18434.4|5
1721227010000|2024-07-17 14:36:50|18447.7|18435.7|18442.1|18430.1|18447.7|18435.7|18442.1|18430.1|15
1721227020000|2024-07-17 14:37:00|18441.2|18429.2|18445.9|18433.9|18445.9|18433.9|18441.2|18429.2|1
1721227030000|2024-07-17 14:37:10|18446.2|18434.2|18448.7|18436.7|18448.9|18436.9|18446.2|18434.2|5
1721227040000|2024-07-17 14:37:20|||||||||1
1721227050000|2024-07-17 14:37:30|18447.7|18435.7|18446.2|18434.2|18447.7|18435.7|18444.9|18432.9|1
1721227060000|2024-07-17 14:37:40|18448.7|18436.7|18448.4|18436.4|18448.9|18436.9|18447.7|18435.7|10
1721227070000|2024-07-17 14:37:50|18445.9|18433.9|18440.6|18428.6|18445.9|18433.9|18440.6|18428.6|14
1721227080000|2024-07-17 14:38:00|18437.4|18425.4|18441.2|18429.2|18441.2|18429.2|18437.4|18425.4|12
1721227090000|2024-07-17 14:38:10|18440.2|18428.2|18442.7|18430.7|18443.9|18431.9|18440.2|18428.2|3
1721227100000|2024-07-17 14:38:20|18441.4|18429.4|18446.4|18434.4|18446.4|18434.4|18441.4|18429.4|11
1721227110000|2024-07-17 14:38:30|18446.2|18434.2|18445.6|18433.6|18446.4|18434.4|18444.4|18432.4|5
1721227120000|2024-07-17 14:38:40|18444.6|18432.6|18444.6|18432.6|18444.6|18432.6|18444.4|18432.4|2
1721227130000|2024-07-17 14:38:50|18444.4|18432.4|18444.4|18432.4|18444.4|18432.4|18444.4|18432.4|4
1721227140000|2024-07-17 14:39:00|18445.9|18433.9|18447.1|18435.1|18447.1|18435.1|18445.9|18433.9|2
1721227150000|2024-07-17 14:39:10|18448.4|18436.4|18448.4|18436.4|18448.4|18436.4|18448.4|18436.4|5
1721227160000|2024-07-17 14:39:20|18449.6|18437.6|18448.4|18436.4|18449.6|18437.6|18448.4|18436.4|14
1721227170000|2024-07-17 14:39:30|18447.4|18435.4|18451.2|18439.2|18451.2|18439.2|18446.4|18434.4|6
1721227180000|2024-07-17 14:39:40|18451.4|18439.4|18452.7|18440.7|18452.7|18440.7|18451.2|18439.2|1
1721227190000|2024-07-17 14:39:50|||||||||2
1721227200000|2024-07-17 14:40:00|18451.7|18439.7|18446|18434|18451.7|18439.7|18445.7|18433.7|11
1721227210000|2024-07-17 14:40:10|18445.7|18433.7|18446|18434|18446|18434|18445.7|18433.7|0
1721227220000|2024-07-17 14:40:20|18445.7|18433.7|18439.7|18427.7|18445.7|18433.7|18438.7|18426.7|9
1721227230000|2024-07-17 14:40:30|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|2
1721227240000|2024-07-17 14:40:40|18436.2|18424.2|18433.7|18421.7|18436.2|18424.2|18432.5|18420.5|6
1721227250000|2024-07-17 14:40:50|18432.5|18420.5|18430|18418|18432.5|18420.5|18430|18418|6
1721227260000|2024-07-17 14:41:00|18431|18419|18431.2|18419.2|18431.2|18419.2|18431|18419|0
1721227270000|2024-07-17 14:41:10|18432.2|18420.2|18431.2|18419.2|18432.2|18420.2|18431.2|18419.2|0
1721227280000|2024-07-17 14:41:20|18432.2|18420.2|18432.2|18420.2|18432.2|18420.2|18432.2|18420.2|3
1721227290000|2024-07-17 14:41:30|18433.2|18421.2|18436.2|18424.2|18436.2|18424.2|18433.2|18421.2|18
1721227300000|2024-07-17 14:41:40|18432.5|18420.5|18440|18428|18440|18428|18432.5|18420.5|25
1721227310000|2024-07-17 14:41:50|18439.5|18427.5|18437.5|18425.5|18439.5|18427.5|18437.2|18425.2|1
1721227330000|2024-07-17 14:42:10|18432.5|18420.5|18432.5|18420.5|18432.8|18420.8|18432.2|18420.2|29
1721227340000|2024-07-17 14:42:20|18431.5|18419.5|18430.5|18418.5|18432.5|18420.5|18430.5|18418.5|11
1721227350000|2024-07-17 14:42:30|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|2
1721227360000|2024-07-17 14:42:40|18429.3|18417.3|18430.5|18418.5|18431.2|18419.2|18429.3|18417.3|14
1721227370000|2024-07-17 14:42:50|18430.3|18418.3|18428.6|18416.6|18430.3|18418.3|18428.6|18416.6|1
1721227380000|2024-07-17 14:43:00|18428.8|18416.8|18431.1|18419.1|18434.8|18422.8|18428.8|18416.8|17
1721227390000|2024-07-17 14:43:10|18431.3|18419.3|18437.3|18425.3|18437.3|18425.3|18431.3|18419.3|9
1721227400000|2024-07-17 14:43:20|18437|18425|18433.6|18421.6|18437|18425|18433.6|18421.6|2
1721227410000|2024-07-17 14:43:30|18434.5|18422.5|18434.5|18422.5|18434.5|18422.5|18434.5|18422.5|0
1721227420000|2024-07-17 14:43:40|||||||||2
1721227430000|2024-07-17 14:43:50|18433|18421|18430.5|18418.5|18433|18421|18430.5|18418.5|4
1721227440000|2024-07-17 14:44:00|18430.8|18418.8|18432.3|18420.3|18433.3|18421.3|18430.8|18418.8|6
1721227450000|2024-07-17 14:44:10|18432|18420|18435.8|18423.8|18435.8|18423.8|18431.8|18419.8|5
1721227460000|2024-07-17 14:44:20|18436.8|18424.8|18436.8|18424.8|18436.8|18424.8|18436.8|18424.8|0
1721227470000|2024-07-17 14:44:30|18436.5|18424.5|18435.5|18423.5|18436.5|18424.5|18435.5|18423.5|1
1721227480000|2024-07-17 14:44:40|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|0
1721227490000|2024-07-17 14:44:50|18435.3|18423.3|18435.3|18423.3|18435.5|18423.5|18435.3|18423.3|3
1721227500000|2024-07-17 14:45:00|18434.3|18422.3|18434.7|18422.7|18435.3|18423.3|18434.3|18422.3|3
1721227510000|2024-07-17 14:45:10|18435.3|18423.3|18435|18423|18435.3|18423.3|18435|18423|6
1721227520000|2024-07-17 14:45:20|18436.2|18424.2|18437.2|18425.2|18437.5|18425.5|18436.2|18424.2|3
1721227530000|2024-07-17 14:45:30|18437.5|18425.5|18437.2|18425.2|18437.5|18425.5|18437.2|18425.2|0
1721227540000|2024-07-17 14:45:40|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|11
1721227550000|2024-07-17 14:45:50|18439.5|18427.5|18438.2|18426.2|18439.5|18427.5|18438|18426|3
1721227560000|2024-07-17 14:46:00|18439.2|18427.2|18439.2|18427.2|18439.2|18427.2|18438.2|18426.2|2
1721227570000|2024-07-17 14:46:10|18438.9|18426.9|18439.2|18427.2|18439.2|18427.2|18438.9|18426.9|0
1721227580000|2024-07-17 14:46:20|18438.9|18426.9|18435.5|18423.5|18440.2|18428.2|18435.5|18423.5|1
1721227590000|2024-07-17 14:46:30|18435.7|18423.7|18435.5|18423.5|18435.7|18423.7|18435.2|18423.2|18
1721227600000|2024-07-17 14:46:40|18436.4|18424.4|18435.5|18423.5|18436.7|18424.7|18435.5|18423.5|3
1721227620000|2024-07-17 14:47:00|18433.2|18421.2|18434.2|18422.2|18435.2|18423.2|18433.2|18421.2|0
1721227630000|2024-07-17 14:47:10|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|5
1721227640000|2024-07-17 14:47:20|18437.7|18425.7|18441.2|18429.2|18441.2|18429.2|18436.4|18424.4|7
1721227650000|2024-07-17 14:47:30|18438.9|18426.9|18439.7|18427.7|18442.7|18430.7|18438.9|18426.9|26
1721227660000|2024-07-17 14:47:40|18440.7|18428.7|18443.2|18431.2|18443.2|18431.2|18439.5|18427.5|12
1721227670000|2024-07-17 14:47:50|18443.5|18431.5|18444.2|18432.2|18445.5|18433.5|18443.5|18431.5|3
1721227680000|2024-07-17 14:48:00|18443.9|18431.9|18441.3|18429.3|18448.2|18436.2|18441.3|18429.3|28
1721227690000|2024-07-17 14:48:10|18438.8|18426.8|18437.5|18425.5|18438.8|18426.8|18437.5|18425.5|3
1721227700000|2024-07-17 14:48:20|18438.5|18426.5|18437.5|18425.5|18438.5|18426.5|18437.5|18425.5|1
1721227710000|2024-07-17 14:48:30|18438.8|18426.8|18438.8|18426.8|18438.8|18426.8|18438.8|18426.8|0
1721227720000|2024-07-17 14:48:40|18437.5|18425.5|18437.5|18425.5|18437.5|18425.5|18437.5|18425.5|4
1721227730000|2024-07-17 14:48:50|18437.8|18425.8|18437.5|18425.5|18438.8|18426.8|18437.2|18425.2|6
1721227750000|2024-07-17 14:49:10|18438.8|18426.8|18443.5|18431.5|18444.5|18432.5|18438.5|18426.5|4
1721227760000|2024-07-17 14:49:20|||||||||1
1721227770000|2024-07-17 14:49:30|18442.2|18430.2|18440|18428|18442.2|18430.2|18440|18428|6
1721227780000|2024-07-17 14:49:40|18439.7|18427.7|18440.7|18428.7|18440.7|18428.7|18438.8|18426.8|5
1721227790000|2024-07-17 14:49:50|18441.7|18429.7|18438.5|18426.5|18442|18430|18438.2|18426.2|20
1721227800000|2024-07-17 14:50:00|18439.5|18427.5|18438.7|18426.7|18439.5|18427.5|18437.7|18425.7|9
1721227810000|2024-07-17 14:50:10|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|18438.7|18426.7|15
1721227820000|2024-07-17 14:50:20|18438.7|18426.7|18436.4|18424.4|18438.7|18426.7|18436.2|18424.2|4
1721227830000|2024-07-17 14:50:30|18436.2|18424.2|18437.7|18425.7|18438.7|18426.7|18435.2|18423.2|0
1721227840000|2024-07-17 14:50:40|18438.7|18426.7|18438.7|18426.7|18438.7|18426.7|18438.7|18426.7|0
1721227850000|2024-07-17 14:50:50|||||||||1
1721227860000|2024-07-17 14:51:00|18438.4|18426.4|18438.4|18426.4|18438.7|18426.7|18436.5|18424.5|1
1721227870000|2024-07-17 14:51:10|18438.7|18426.7|18439.7|18427.7|18439.7|18427.7|18438.7|18426.7|0
1721227880000|2024-07-17 14:51:20|18438.7|18426.7|18433.7|18421.7|18438.7|18426.7|18433.7|18421.7|3
1721227890000|2024-07-17 14:51:30|||||||||1
1721227900000|2024-07-17 14:51:40|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|1
1721227910000|2024-07-17 14:51:50|18431.2|18419.2|18431.5|18419.5|18434|18422|18431.2|18419.2|6
1721227920000|2024-07-17 14:52:00|18431.2|18419.2|18430.5|18418.5|18431.2|18419.2|18430.2|18418.2|19
1721227930000|2024-07-17 14:52:10|18430.7|18418.7|18428|18416|18430.7|18418.7|18427.5|18415.5|29
1721227940000|2024-07-17 14:52:20|18428.8|18416.8|18429|18417|18429|18417|18428.8|18416.8|32
1721227950000|2024-07-17 14:52:30|18428|18416|18430.3|18418.3|18431.3|18419.3|18428|18416|7
1721227960000|2024-07-17 14:52:40|18435|18423|18437.5|18425.5|18437.5|18425.5|18435|18423|8
1721227970000|2024-07-17 14:52:50|18437.8|18425.8|18437.5|18425.5|18437.8|18425.8|18437.5|18425.5|2
1721227980000|2024-07-17 14:53:00|18435.3|18423.3|18435|18423|18435.3|18423.3|18435|18423|3
1721227990000|2024-07-17 14:53:10|18434.7|18422.7|18434.7|18422.7|18434.7|18422.7|18434.7|18422.7|0
1721228000000|2024-07-17 14:53:20|18435.7|18423.7|18434.7|18422.7|18436|18424|18434.7|18422.7|3
1721228010000|2024-07-17 14:53:30|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|4
1721228020000|2024-07-17 14:53:40|18435|18423|18436.3|18424.3|18436.3|18424.3|18435|18423|1
1721228030000|2024-07-17 14:53:50|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|1
1721228050000|2024-07-17 14:54:10|18432.3|18420.3|18437|18425|18437|18425|18432.3|18420.3|11
1721228060000|2024-07-17 14:54:20|18436.7|18424.7|18437|18425|18437|18425|18436.7|18424.7|1
1721228070000|2024-07-17 14:54:30|18436.7|18424.7|18434.5|18422.5|18436.7|18424.7|18434.5|18422.5|0
1721228080000|2024-07-17 14:54:40|18437|18425|18437|18425|18437|18425|18435.5|18423.5|7
1721228090000|2024-07-17 14:54:50|18435.5|18423.5|18432|18420|18435.5|18423.5|18432|18420|1
1721228100000|2024-07-17 14:55:00|18434|18422|18434|18422|18434|18422|18433|18421|14
1721228110000|2024-07-17 14:55:10|18434.2|18422.2|18434.2|18422.2|18434.2|18422.2|18434.2|18422.2|15
1721228120000|2024-07-17 14:55:20|18434.5|18422.5|18434.5|18422.5|18434.5|18422.5|18434.5|18422.5|1
1721228130000|2024-07-17 14:55:30|18435.7|18423.7|18435.5|18423.5|18435.7|18423.7|18434.5|18422.5|0
1721228140000|2024-07-17 14:55:40|18435.7|18423.7|18434.2|18422.2|18435.7|18423.7|18434.2|18422.2|1
1721228150000|2024-07-17 14:55:50|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|18434.2|18422.2|2
1721228160000|2024-07-17 14:56:00|18434|18422|18432.7|18420.7|18434|18422|18432.7|18420.7|6
1721228170000|2024-07-17 14:56:10|18431.2|18419.2|18430.2|18418.2|18431.2|18419.2|18430.2|18418.2|5
1721228180000|2024-07-17 14:56:20|||||||||8
1721228190000|2024-07-17 14:56:30|18436.7|18424.7|18436.7|18424.7|18436.7|18424.7|18436.7|18424.7|10
1721228200000|2024-07-17 14:56:40|18436.2|18424.2|18438.2|18426.2|18438.2|18426.2|18433.2|18421.2|8
1721228210000|2024-07-17 14:56:50|18439.2|18427.2|18440|18428|18443.2|18431.2|18438.8|18426.8|7
1721228220000|2024-07-17 14:57:00|18441|18429|18440|18428|18441.3|18429.3|18440|18428|2
1721228230000|2024-07-17 14:57:10|18441.3|18429.3|18441.3|18429.3|18441.3|18429.3|18441.3|18429.3|0
1721228240000|2024-07-17 14:57:20|18440|18428|18441.3|18429.3|18441.3|18429.3|18438.8|18426.8|6
1721228260000|2024-07-17 14:57:40|18444|18432|18444|18432|18444|18432|18444|18432|7
1721228270000|2024-07-17 14:57:50|18445|18433|18444|18432|18445|18433|18444|18432|1
1721228280000|2024-07-17 14:58:00|18443.8|18431.8|18441.8|18429.8|18443.8|18431.8|18441.8|18429.8|6
1721228290000|2024-07-17 14:58:10|18444.3|18432.3|18444.3|18432.3|18444.6|18432.6|18444.3|18432.3|4
1721228300000|2024-07-17 14:58:20|18444|18432|18440.6|18428.6|18444|18432|18439.3|18427.3|5
1721228310000|2024-07-17 14:58:30|18441.5|18429.5|18439.6|18427.6|18441.5|18429.5|18439.6|18427.6|2
1721228320000|2024-07-17 14:58:40|18439.3|18427.3|18441.3|18429.3|18441.3|18429.3|18439.3|18427.3|1
1721228330000|2024-07-17 14:58:50|18440|18428|18436.5|18424.5|18440|18428|18435.6|18423.6|19
1721228340000|2024-07-17 14:59:00|18437.8|18425.8|18437.8|18425.8|18437.8|18425.8|18437.8|18425.8|2
1721228350000|2024-07-17 14:59:10|18438.8|18426.8|18441.3|18429.3|18441.3|18429.3|18438.8|18426.8|7
1721228360000|2024-07-17 14:59:20|18438.8|18426.8|18441.5|18429.5|18441.5|18429.5|18438.8|18426.8|8
1721228380000|2024-07-17 14:59:40|18441.3|18429.3|18441.3|18429.3|18441.5|18429.5|18441.3|18429.3|2
1721228400000|2024-07-17 15:00:00|18441.5|18429.5|18441.3|18429.3|18442.5|18430.5|18441.3|18429.3|5
1721228410000|2024-07-17 15:00:10|18442.3|18430.3|18441.5|18429.5|18443.2|18431.2|18441.5|18429.5|13
1721228430000|2024-07-17 15:00:30|18439|18427|18441.5|18429.5|18441.8|18429.8|18439|18427|2
1721228440000|2024-07-17 15:00:40|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|1
1721228450000|2024-07-17 15:00:50|||||||||1
1721228460000|2024-07-17 15:01:00|18441.5|18429.5|18438.8|18426.8|18442.5|18430.5|18438.8|18426.8|4
1721228470000|2024-07-17 15:01:10|18440|18428|18440|18428|18440|18428|18440|18428|3
1721228480000|2024-07-17 15:01:20|||||||||1
1721228490000|2024-07-17 15:01:30|18439.8|18427.8|18439.8|18427.8|18439.8|18427.8|18438.5|18426.5|1
1721228500000|2024-07-17 15:01:40|18439.5|18427.5|18439.5|18427.5|18439.5|18427.5|18439.5|18427.5|0
1721228510000|2024-07-17 15:01:50|||||||||1
1721228520000|2024-07-17 15:02:00|18439.8|18427.8|18441.3|18429.3|18443.8|18431.8|18439.8|18427.8|5
1721228530000|2024-07-17 15:02:10|18439.3|18427.3|18441.3|18429.3|18441.3|18429.3|18439.3|18427.3|0
1721228540000|2024-07-17 15:02:20|18440|18428|18444.2|18432.2|18444.2|18432.2|18440|18428|10
1721228550000|2024-07-17 15:02:30|18445|18433|18447|18435|18447|18435|18445|18433|0
1721228560000|2024-07-17 15:02:40|18446.5|18434.5|18445.5|18433.5|18446.5|18434.5|18445.5|18433.5|0
1721228570000|2024-07-17 15:02:50|18446.7|18434.7|18444.5|18432.5|18446.7|18434.7|18444.2|18432.2|3
1721228580000|2024-07-17 15:03:00|18444.2|18432.2|18444.2|18432.2|18444.2|18432.2|18443.3|18431.3|1
1721228590000|2024-07-17 15:03:10|18445.5|18433.5|18445.8|18433.8|18445.8|18433.8|18445.5|18433.5|1
1721228600000|2024-07-17 15:03:20|18447|18435|18444.5|18432.5|18447|18435|18444.5|18432.5|7
1721228610000|2024-07-17 15:03:30|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|4
1721228620000|2024-07-17 15:03:40|||||||||6
1721228630000|2024-07-17 15:03:50|||||||||1
1721228650000|2024-07-17 15:04:10|||||||||18
1721228660000|2024-07-17 15:04:20|18439.5|18427.5|18435|18423|18439.5|18427.5|18435|18423|6
1721228670000|2024-07-17 15:04:30|18436|18424|18435|18423|18436|18424|18434.8|18422.8|0
1721228680000|2024-07-17 15:04:40|18436|18424|18435|18423|18436|18424|18434.8|18422.8|0
1721228690000|2024-07-17 15:04:50|18434.8|18422.8|18437|18425|18437|18425|18434.5|18422.5|12
1721228700000|2024-07-17 15:05:00|18433.3|18421.3|18436.7|18424.7|18436.7|18424.7|18433.3|18421.3|7
1721228710000|2024-07-17 15:05:10|18432.3|18420.3|18433.3|18421.3|18433.3|18421.3|18432|18420|6
1721228720000|2024-07-17 15:05:20|18432|18420|18433.3|18421.3|18433.3|18421.3|18432|18420|0
1721228730000|2024-07-17 15:05:30|18435.2|18423.2|18434.5|18422.5|18436.5|18424.5|18434.2|18422.2|6
1721228740000|2024-07-17 15:05:40|18434.2|18422.2|18436.5|18424.5|18436.7|18424.7|18434.2|18422.2|0
1721228750000|2024-07-17 15:05:50|18436.7|18424.7|18436.5|18424.5|18436.7|18424.7|18436.5|18424.5|2
1721228760000|2024-07-17 15:06:00|18435.5|18423.5|18434.2|18422.2|18435.5|18423.5|18434.2|18422.2|0
1721228770000|2024-07-17 15:06:10|18435.2|18423.2|18433|18421|18435.2|18423.2|18433|18421|11
1721228780000|2024-07-17 15:06:20|18435.2|18423.2|18436.2|18424.2|18436.2|18424.2|18435.2|18423.2|0
1721228800000|2024-07-17 15:06:40|18435.2|18423.2|18436.2|18424.2|18436.2|18424.2|18435.2|18423.2|1
1721228810000|2024-07-17 15:06:50|||||||||1
1721228820000|2024-07-17 15:07:00|18436.5|18424.5|18438.7|18426.7|18438.7|18426.7|18436.5|18424.5|1
1721228840000|2024-07-17 15:07:20|18437.7|18425.7|18438.7|18426.7|18438.7|18426.7|18437.5|18425.5|2
1721228850000|2024-07-17 15:07:30|18438.5|18426.5|18435.2|18423.2|18438.7|18426.7|18435.2|18423.2|5
1721228860000|2024-07-17 15:07:40|18435|18423|18436.2|18424.2|18436.2|18424.2|18435|18423|2
1721228870000|2024-07-17 15:07:50|18436|18424|18436|18424|18436|18424|18436|18424|5
1721228880000|2024-07-17 15:08:00|18437.2|18425.2|18436|18424|18437.2|18425.2|18436|18424|2
1721228890000|2024-07-17 15:08:10|18437.7|18425.7|18439.7|18427.7|18439.7|18427.7|18437.7|18425.7|14
1721228900000|2024-07-17 15:08:20|18438.5|18426.5|18438.5|18426.5|18438.7|18426.7|18438.5|18426.5|17
1721228910000|2024-07-17 15:08:30|18439.7|18427.7|18450.5|18438.5|18451.5|18439.5|18439.7|18427.7|49
1721228920000|2024-07-17 15:08:40|18449.5|18437.5|18451.7|18439.7|18453.3|18441.3|18449.5|18437.5|20
1721228930000|2024-07-17 15:08:50|18450.8|18438.8|18447.3|18435.3|18450.8|18438.8|18447|18435|12
1721228940000|2024-07-17 15:09:00|18447|18435|18447|18435|18447|18435|18447|18435|0
1721228950000|2024-07-17 15:09:10|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|1
1721228960000|2024-07-17 15:09:20|18446.5|18434.5|18447|18435|18447|18435|18446.5|18434.5|1
1721228970000|2024-07-17 15:09:30|18446.5|18434.5|18446.8|18434.8|18446.8|18434.8|18446.5|18434.5|2
1721228980000|2024-07-17 15:09:40|18447|18435|18447|18435|18447|18435|18447|18435|2
1721228990000|2024-07-17 15:09:50|18448|18436|18448|18436|18448|18436|18448|18436|4
1721229000000|2024-07-17 15:10:00|18450.5|18438.5|18449|18437|18450.5|18438.5|18449|18437|1
1721229010000|2024-07-17 15:10:10|||||||||3
1721229020000|2024-07-17 15:10:20|18449.7|18437.7|18454.4|18442.4|18454.4|18442.4|18449.7|18437.7|26
1721229030000|2024-07-17 15:10:30|18457.2|18445.2|18457.2|18445.2|18459.7|18447.7|18457.2|18445.2|6
1721229040000|2024-07-17 15:10:40|18454.7|18442.7|18455.2|18443.2|18455.2|18443.2|18454.7|18442.7|5
1721229050000|2024-07-17 15:10:50|18457.2|18445.2|18457.2|18445.2|18457.2|18445.2|18457.2|18445.2|1
1721229060000|2024-07-17 15:11:00|18456.9|18444.9|18456|18444|18456.9|18444.9|18453.5|18441.5|3
1721229070000|2024-07-17 15:11:10|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|0
1721229080000|2024-07-17 15:11:20|18455|18443|18454.7|18442.7|18455.7|18443.7|18454.7|18442.7|1
1721229090000|2024-07-17 15:11:30|18456|18444|18454.7|18442.7|18456|18444|18454.7|18442.7|1
1721229100000|2024-07-17 15:11:40|18454.4|18442.4|18456|18444|18456|18444|18454.4|18442.4|0
1721229110000|2024-07-17 15:11:50|18451|18439|18451|18439|18451|18439|18449.7|18437.7|3
1721229130000|2024-07-17 15:12:10|18451.9|18439.9|18448.2|18436.2|18452.9|18440.9|18446.9|18434.9|5
1721229140000|2024-07-17 15:12:20|||||||||1
1721229150000|2024-07-17 15:12:30|18446|18434|18445.7|18433.7|18446|18434|18445.7|18433.7|6
1721229160000|2024-07-17 15:12:40|18444.7|18432.7|18442.9|18430.9|18444.7|18432.7|18442.9|18430.9|5
1721229170000|2024-07-17 15:12:50|18441.9|18429.9|18441.9|18429.9|18442.9|18430.9|18441.9|18429.9|1
1721229180000|2024-07-17 15:13:00|18440.7|18428.7|18440.2|18428.2|18441.7|18429.7|18439.2|18427.2|4
1721229190000|2024-07-17 15:13:10|18439.2|18427.2|18439.7|18427.7|18440.2|18428.2|18438.2|18426.2|4
1721229210000|2024-07-17 15:13:30|18438.7|18426.7|18437.2|18425.2|18438.7|18426.7|18437.2|18425.2|2
1721229220000|2024-07-17 15:13:40|18446.5|18434.5|18444.3|18432.3|18446.5|18434.5|18444.3|18432.3|29
1721229230000|2024-07-17 15:13:50|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|11
1721229240000|2024-07-17 15:14:00|18439.5|18427.5|18443.5|18431.5|18443.5|18431.5|18439.5|18427.5|12
1721229250000|2024-07-17 15:14:10|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|3
1721229260000|2024-07-17 15:14:20|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|4
1721229270000|2024-07-17 15:14:30|18444.5|18432.5|18443.3|18431.3|18444.5|18432.5|18443.3|18431.3|1
1721229280000|2024-07-17 15:14:40|18440.8|18428.8|18444.5|18432.5|18444.5|18432.5|18440.8|18428.8|4
1721229290000|2024-07-17 15:14:50|||||||||1
1721229300000|2024-07-17 15:15:00|18445.5|18433.5|18444.5|18432.5|18445.5|18433.5|18444.5|18432.5|0
1721229310000|2024-07-17 15:15:10|18443.3|18431.3|18444|18432|18445|18433|18442.7|18430.7|7
1721229320000|2024-07-17 15:15:20|18443|18431|18440.8|18428.8|18444|18432|18440.8|18428.8|6
1721229330000|2024-07-17 15:15:30|18441.8|18429.8|18440.8|18428.8|18441.8|18429.8|18440.5|18428.5|9
1721229350000|2024-07-17 15:15:50|18440|18428|18437.7|18425.7|18440|18428|18437.7|18425.7|7
1721229360000|2024-07-17 15:16:00|18437.5|18425.5|18439.3|18427.3|18439.3|18427.3|18437.5|18425.5|9
1721229370000|2024-07-17 15:16:10|18440.2|18428.2|18440.2|18428.2|18440.2|18428.2|18438.7|18426.7|4
1721229380000|2024-07-17 15:16:20|18439|18427|18439.3|18427.3|18439.3|18427.3|18439|18427|6
1721229390000|2024-07-17 15:16:30|18438|18426|18438|18426|18438|18426|18438|18426|5
1721229400000|2024-07-17 15:16:40|18437.8|18425.8|18438|18426|18438|18426|18437.8|18425.8|2
1721229410000|2024-07-17 15:16:50|18437.8|18425.8|18437.8|18425.8|18439|18427|18437.8|18425.8|8
1721229420000|2024-07-17 15:17:00|18437.2|18425.2|18447|18435|18447|18435|18433.7|18421.7|107
1721229430000|2024-07-17 15:17:10|18446.8|18434.8|18444.3|18432.3|18446.8|18434.8|18442.6|18430.6|25
1721229450000|2024-07-17 15:17:30|18445.3|18433.3|18444.1|18432.1|18447.3|18435.3|18444.1|18432.1|67
1721229460000|2024-07-17 15:17:40|18442.6|18430.6|18439.1|18427.1|18442.6|18430.6|18437.6|18425.6|9
1721229470000|2024-07-17 15:17:50|18438.8|18426.8|18439.1|18427.1|18439.1|18427.1|18438.1|18426.1|0
1721229480000|2024-07-17 15:18:00|18437.8|18425.8|18437.8|18425.8|18437.8|18425.8|18437.8|18425.8|2
1721229490000|2024-07-17 15:18:10|18438.1|18426.1|18436.3|18424.3|18438.1|18426.1|18436.3|18424.3|0
1721229500000|2024-07-17 15:18:20|18437.3|18425.3|18437.6|18425.6|18437.6|18425.6|18437.3|18425.3|3
1721229510000|2024-07-17 15:18:30|18438.8|18426.8|18437.6|18425.6|18438.8|18426.8|18437.6|18425.6|5
1721229530000|2024-07-17 15:18:50|18438.4|18426.4|18439.3|18427.3|18439.3|18427.3|18438.4|18426.4|21
1721229540000|2024-07-17 15:19:00|18439.1|18427.1|18435.3|18423.3|18439.1|18427.1|18434.3|18422.3|23
1721229550000|2024-07-17 15:19:10|18434.3|18422.3|18426.8|18414.8|18434.3|18422.3|18426.8|18414.8|3
1721229560000|2024-07-17 15:19:20|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|18426.8|18414.8|24
1721229570000|2024-07-17 15:19:30|18427.8|18415.8|18427.8|18415.8|18427.8|18415.8|18426.8|18414.8|3
1721229580000|2024-07-17 15:19:40|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18425.6|18413.6|29
1721229590000|2024-07-17 15:19:50|18427.8|18415.8|18429.3|18417.3|18430.6|18418.6|18427.8|18415.8|6
1721229600000|2024-07-17 15:20:00|18426.8|18414.8|18426.8|18414.8|18428.1|18416.1|18426.8|18414.8|4
1721229620000|2024-07-17 15:20:20|18424.3|18412.3|18428.1|18416.1|18429.3|18417.3|18424.3|18412.3|6
1721229640000|2024-07-17 15:20:40|18427.8|18415.8|18429.1|18417.1|18429.1|18417.1|18427.1|18415.1|1
1721229650000|2024-07-17 15:20:50|18428.1|18416.1|18427.6|18415.6|18428.1|18416.1|18427.6|18415.6|9
1721229660000|2024-07-17 15:21:00|18429.8|18417.8|18425.3|18413.3|18429.8|18417.8|18425.3|18413.3|5
1721229670000|2024-07-17 15:21:10|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|6
1721229680000|2024-07-17 15:21:20|18425.3|18413.3|18424.6|18412.6|18426.8|18414.8|18423.6|18411.6|20
1721229690000|2024-07-17 15:21:30|18423.6|18411.6|18423.9|18411.9|18424.3|18412.3|18423.6|18411.6|1
1721229700000|2024-07-17 15:21:40|18426.8|18414.8|18429.3|18417.3|18430.3|18418.3|18426.8|18414.8|1
1721229710000|2024-07-17 15:21:50|18429.1|18417.1|18428.1|18416.1|18429.1|18417.1|18426.8|18414.8|2
1721229720000|2024-07-17 15:22:00|18430.3|18418.3|18427.8|18415.8|18430.3|18418.3|18427.8|18415.8|4
1721229730000|2024-07-17 15:22:10|18429.1|18417.1|18423.4|18411.4|18429.1|18417.1|18423.4|18411.4|18
1721229740000|2024-07-17 15:22:20|18424.3|18412.3|18422.4|18410.4|18424.3|18412.3|18422.4|18410.4|0
1721229750000|2024-07-17 15:22:30|18423.4|18411.4|18422.4|18410.4|18423.4|18411.4|18422.4|18410.4|13
1721229760000|2024-07-17 15:22:40|18423.4|18411.4|18422.4|18410.4|18423.4|18411.4|18422.4|18410.4|4
1721229770000|2024-07-17 15:22:50|18422.6|18410.6|18422.4|18410.4|18424.9|18412.9|18422.4|18410.4|7
1721229780000|2024-07-17 15:23:00|||||||||1
1721229790000|2024-07-17 15:23:10|18424.3|18412.3|18423.4|18411.4|18424.3|18412.3|18423.4|18411.4|5
1721229800000|2024-07-17 15:23:20|18422.4|18410.4|18423.4|18411.4|18423.4|18411.4|18422.4|18410.4|2
1721229810000|2024-07-17 15:23:30|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|13
1721229820000|2024-07-17 15:23:40|18418.6|18406.6|18418.1|18406.1|18418.6|18406.6|18417.1|18405.1|12
1721229830000|2024-07-17 15:23:50|18417.1|18405.1|18415.6|18403.6|18417.1|18405.1|18414.1|18402.1|14
1721229840000|2024-07-17 15:24:00|18416.6|18404.6|18413.4|18401.4|18416.6|18404.6|18409.3|18397.3|9
1721229850000|2024-07-17 15:24:10|18414.3|18402.3|18415.6|18403.6|18415.6|18403.6|18414.3|18402.3|1
1721229860000|2024-07-17 15:24:20|18415.3|18403.3|18415.6|18403.6|18415.6|18403.6|18415.3|18403.3|0
1721229870000|2024-07-17 15:24:30|18416.9|18404.9|18420.6|18408.6|18420.6|18408.6|18415.6|18403.6|9
1721229880000|2024-07-17 15:24:40|18420.3|18408.3|18419.6|18407.6|18420.3|18408.3|18419.4|18407.4|10
1721229890000|2024-07-17 15:24:50|18423.1|18411.1|18423.1|18411.1|18423.4|18411.4|18423.1|18411.1|8
1721229900000|2024-07-17 15:25:00|18421.9|18409.9|18421.9|18409.9|18421.9|18409.9|18421.9|18409.9|0
1721229910000|2024-07-17 15:25:10|18422.8|18410.8|18423.1|18411.1|18423.1|18411.1|18422.8|18410.8|1
1721229920000|2024-07-17 15:25:20|18424.1|18412.1|18418.4|18406.4|18424.1|18412.1|18418.4|18406.4|5
1721229930000|2024-07-17 15:25:30|18419.4|18407.4|18418.6|18406.6|18419.4|18407.4|18418.6|18406.6|14
1721229950000|2024-07-17 15:25:50|||||||||3
1721229960000|2024-07-17 15:26:00|18424.9|18412.9|18431.1|18419.1|18431.1|18419.1|18424.9|18412.9|27
1721229970000|2024-07-17 15:26:10|18427.6|18415.6|18430.7|18418.7|18431.7|18419.7|18427.6|18415.6|33
1721229980000|2024-07-17 15:26:20|18431.7|18419.7|18432.9|18420.9|18432.9|18420.9|18431.7|18419.7|5
1721229990000|2024-07-17 15:26:30|18430.4|18418.4|18430.1|18418.1|18431.7|18419.7|18429.2|18417.2|5
1721230000000|2024-07-17 15:26:40|18429.2|18417.2|18435.4|18423.4|18435.4|18423.4|18429.2|18417.2|0
1721230010000|2024-07-17 15:26:50|18435.1|18423.1|18432.9|18420.9|18435.1|18423.1|18432.9|18420.9|6
1721230020000|2024-07-17 15:27:00|18433.9|18421.9|18438.6|18426.6|18438.6|18426.6|18433.9|18421.9|15
1721230030000|2024-07-17 15:27:10|18438.9|18426.9|18440.4|18428.4|18440.4|18428.4|18437.9|18425.9|11
1721230040000|2024-07-17 15:27:20|18439.4|18427.4|18437.9|18425.9|18439.4|18427.4|18437.9|18425.9|2
1721230050000|2024-07-17 15:27:30|18436.7|18424.7|18436.7|18424.7|18437.6|18425.6|18436.7|18424.7|21
1721230060000|2024-07-17 15:27:40|18436.4|18424.4|18437.4|18425.4|18437.4|18425.4|18436.4|18424.4|0
1721230070000|2024-07-17 15:27:50|18437.9|18425.9|18438.9|18426.9|18439.9|18427.9|18437.9|18425.9|20
1721230080000|2024-07-17 15:28:00|18439.9|18427.9|18438.6|18426.6|18440.9|18428.9|18438.6|18426.6|15
1721230090000|2024-07-17 15:28:10|||||||||2
1721230100000|2024-07-17 15:28:20|18439.6|18427.6|18437.4|18425.4|18439.6|18427.6|18437.4|18425.4|2
1721230110000|2024-07-17 15:28:30|18436.1|18424.1|18435.9|18423.9|18436.1|18424.1|18434.6|18422.6|2
1721230120000|2024-07-17 15:28:40|18432.9|18420.9|18433.4|18421.4|18433.4|18421.4|18432.4|18420.4|5
1721230130000|2024-07-17 15:28:50|18435.9|18423.9|18433.6|18421.6|18435.9|18423.9|18433.6|18421.6|6
1721230140000|2024-07-17 15:29:00|18433.4|18421.4|18433.4|18421.4|18433.4|18421.4|18433.4|18421.4|0
1721230150000|2024-07-17 15:29:10|18433.6|18421.6|18433.4|18421.4|18433.6|18421.6|18433.4|18421.4|6
1721230160000|2024-07-17 15:29:20|18435.6|18423.6|18436.1|18424.1|18436.1|18424.1|18433.6|18421.6|1
1721230170000|2024-07-17 15:29:30|18437.1|18425.1|18437.4|18425.4|18437.4|18425.4|18436.1|18424.1|3
1721230180000|2024-07-17 15:29:40|||||||||2
1721230190000|2024-07-17 15:29:50|18440.9|18428.9|18440.6|18428.6|18440.9|18428.9|18440.6|18428.6|6
1721230200000|2024-07-17 15:30:00|18438.6|18426.6|18438.4|18426.4|18439.4|18427.4|18436.1|18424.1|3
1721230210000|2024-07-17 15:30:10|18438.1|18426.1|18439.4|18427.4|18439.4|18427.4|18437.1|18425.1|5
1721230220000|2024-07-17 15:30:20|18440.9|18428.9|18440.9|18428.9|18440.9|18428.9|18440.9|18428.9|14
1721230230000|2024-07-17 15:30:30|18441.1|18429.1|18445.2|18433.2|18445.2|18433.2|18441.1|18429.1|20
1721230240000|2024-07-17 15:30:40|18445.4|18433.4|18447.7|18435.7|18447.7|18435.7|18445.4|18433.4|3
1721230250000|2024-07-17 15:30:50|18447.4|18435.4|18449.9|18437.9|18449.9|18437.9|18447.4|18435.4|9
1721230260000|2024-07-17 15:31:00|||||||||7
1721230270000|2024-07-17 15:31:10|18446.4|18434.4|18446.4|18434.4|18446.4|18434.4|18446.4|18434.4|17
1721230280000|2024-07-17 15:31:20|||||||||1
1721230300000|2024-07-17 15:31:40|18447.4|18435.4|18447.7|18435.7|18447.7|18435.7|18446.4|18434.4|5
1721230310000|2024-07-17 15:31:50|18450.2|18438.2|18450.9|18438.9|18450.9|18438.9|18450.2|18438.2|4
1721230320000|2024-07-17 15:32:00|18450.7|18438.7|18451.7|18439.7|18451.7|18439.7|18450.4|18438.4|8
1721230330000|2024-07-17 15:32:10|18450.7|18438.7|18447.9|18435.9|18450.7|18438.7|18447.9|18435.9|8
1721230350000|2024-07-17 15:32:30|18448.9|18436.9|18451.7|18439.7|18451.7|18439.7|18448.9|18436.9|5
1721230360000|2024-07-17 15:32:40|18451.4|18439.4|18451.9|18439.9|18451.9|18439.9|18451.4|18439.4|9
1721230370000|2024-07-17 15:32:50|18452.2|18440.2|18452.2|18440.2|18453.5|18441.5|18452.2|18440.2|8
1721230380000|2024-07-17 15:33:00|18451.9|18439.9|18451|18439|18451.9|18439.9|18451|18439|7
1721230390000|2024-07-17 15:33:10|||||||||1
1721230400000|2024-07-17 15:33:20|||||||||2
1721230410000|2024-07-17 15:33:30|18448.5|18436.5|18443.7|18431.7|18448.5|18436.5|18441|18429|11
1721230420000|2024-07-17 15:33:40|18444|18432|18445|18433|18445|18433|18444|18432|3
1721230430000|2024-07-17 15:33:50|18444|18432|18443.7|18431.7|18444|18432|18443.7|18431.7|1
1721230440000|2024-07-17 15:34:00|18436.7|18424.7|18443.2|18431.2|18443.2|18431.2|18436.7|18424.7|23
1721230460000|2024-07-17 15:34:20|18446|18434|18445.7|18433.7|18446|18434|18445.7|18433.7|8
1721230470000|2024-07-17 15:34:30|18446|18434|18446.9|18434.9|18446.9|18434.9|18446|18434|6
1721230480000|2024-07-17 15:34:40|18441.5|18429.5|18441.5|18429.5|18441.5|18429.5|18441.2|18429.2|24
1721230490000|2024-07-17 15:34:50|18443|18431|18443|18431|18443|18431|18443|18431|3
1721230500000|2024-07-17 15:35:00|18444.2|18432.2|18444.5|18432.5|18444.5|18432.5|18444.2|18432.2|0
1721230510000|2024-07-17 15:35:10|18444.2|18432.2|18446.7|18434.7|18446.7|18434.7|18444.2|18432.2|1
1721230520000|2024-07-17 15:35:20|18445.8|18433.8|18447.7|18435.7|18447.7|18435.7|18445.8|18433.8|1
1721230530000|2024-07-17 15:35:30|18449.5|18437.5|18450.8|18438.8|18451.7|18439.7|18449.5|18437.5|7
1721230540000|2024-07-17 15:35:40|||||||||20
1721230560000|2024-07-17 15:36:00|18449.8|18437.8|18450|18438|18450|18438|18448.5|18436.5|32
1721230570000|2024-07-17 15:36:10|18451|18439|18455.6|18443.6|18455.6|18443.6|18451|18439|47
1721230580000|2024-07-17 15:36:20|18459.3|18447.3|18460.8|18448.8|18460.8|18448.8|18459.3|18447.3|5
1721230590000|2024-07-17 15:36:30|18463.1|18451.1|18463.6|18451.6|18463.6|18451.6|18462.1|18450.1|31
1721230600000|2024-07-17 15:36:40|18462.3|18450.3|18462.1|18450.1|18462.3|18450.3|18459.8|18447.8|12
1721230610000|2024-07-17 15:36:50|18464.3|18452.3|18464.8|18452.8|18464.8|18452.8|18459.8|18447.8|27
1721230620000|2024-07-17 15:37:00|18465.8|18453.8|18466.1|18454.1|18466.1|18454.1|18464.8|18452.8|0
1721230630000|2024-07-17 15:37:10|18466.4|18454.4|18466.4|18454.4|18466.4|18454.4|18466.4|18454.4|13
1721230640000|2024-07-17 15:37:20|||||||||1
1721230650000|2024-07-17 15:37:30|18466.6|18454.6|18473.6|18461.6|18475.8|18463.8|18466.6|18454.6|58
1721230660000|2024-07-17 15:37:40|18474.6|18462.6|18473.3|18461.3|18475.6|18463.6|18473.3|18461.3|8
1721230670000|2024-07-17 15:37:50|18473.1|18461.1|18473.8|18461.8|18477|18465|18473.1|18461.1|55
1721230680000|2024-07-17 15:38:00|18474.1|18462.1|18479.3|18467.3|18480.8|18468.8|18474.1|18462.1|35
1721230690000|2024-07-17 15:38:10|18480.2|18468.2|18480.2|18468.2|18480.5|18468.5|18480.2|18468.2|2
1721230700000|2024-07-17 15:38:20|18477.7|18465.7|18478.5|18466.5|18479.5|18467.5|18474.5|18462.5|51
1721230710000|2024-07-17 15:38:30|18476|18464|18475.8|18463.8|18476|18464|18474.5|18462.5|7
1721230720000|2024-07-17 15:38:40|18474.5|18462.5|18477|18465|18477|18465|18474.5|18462.5|7
1721230730000|2024-07-17 15:38:50|18476.8|18464.8|18475.8|18463.8|18476.8|18464.8|18475.8|18463.8|3
1721230740000|2024-07-17 15:39:00|18476.8|18464.8|18475.8|18463.8|18476.8|18464.8|18474.5|18462.5|4
1721230750000|2024-07-17 15:39:10|18479|18467|18479|18467|18479|18467|18477.7|18465.7|28
1721230760000|2024-07-17 15:39:20|18478.7|18466.7|18482.7|18470.7|18482.7|18470.7|18477.7|18465.7|6
1721230770000|2024-07-17 15:39:30|18483|18471|18484|18472|18484|18472|18482.7|18470.7|13
1721230780000|2024-07-17 15:39:40|18484.3|18472.3|18481.8|18469.8|18484.3|18472.3|18480.8|18468.8|16
1721230790000|2024-07-17 15:39:50|18480.8|18468.8|18481.8|18469.8|18481.8|18469.8|18480.8|18468.8|0
1721230800000|2024-07-17 15:40:00|18481.5|18469.5|18484.5|18472.5|18484.5|18472.5|18481.5|18469.5|4
1721230810000|2024-07-17 15:40:10|18484.3|18472.3|18482|18470|18484.3|18472.3|18482|18470|11
1721230820000|2024-07-17 15:40:20|18484.3|18472.3|18483.3|18471.3|18484.3|18472.3|18483.3|18471.3|5
1721230830000|2024-07-17 15:40:30|18483|18471|18483.3|18471.3|18483.3|18471.3|18483|18471|54
1721230840000|2024-07-17 15:40:40|18484|18472|18493|18481|18493|18481|18484|18472|33
1721230850000|2024-07-17 15:40:50|18494|18482|18502.7|18490.7|18514|18502|18494|18482|42
1721230860000|2024-07-17 15:41:00|18502.5|18490.5|18506|18494|18506|18494|18502.2|18490.2|3
1721230870000|2024-07-17 15:41:10|18505.2|18493.2|18503.5|18491.5|18506.2|18494.2|18503.5|18491.5|22
1721230880000|2024-07-17 15:41:20|18502.5|18490.5|18502.2|18490.2|18502.5|18490.5|18501|18489|14
1721230890000|2024-07-17 15:41:30|18502.7|18490.7|18504.7|18492.7|18504.7|18492.7|18502.7|18490.7|5
1721230900000|2024-07-17 15:41:40|18507|18495|18499.7|18487.7|18507.2|18495.2|18499.5|18487.5|7
1721230910000|2024-07-17 15:41:50|18500.7|18488.7|18500.2|18488.2|18503.7|18491.7|18499.7|18487.7|11
1721230920000|2024-07-17 15:42:00|18500|18488|18500.2|18488.2|18500.2|18488.2|18498.7|18486.7|6
1721230930000|2024-07-17 15:42:10|18501.2|18489.2|18504.7|18492.7|18506|18494|18500|18488|13
1721230940000|2024-07-17 15:42:20|18504.5|18492.5|18506.7|18494.7|18507.7|18495.7|18503.9|18491.9|148
1721230950000|2024-07-17 15:42:30|18506.4|18494.4|18506.2|18494.2|18506.4|18494.4|18506.2|18494.2|2
1721230960000|2024-07-17 15:42:40|18503.7|18491.7|18503.7|18491.7|18503.7|18491.7|18503.7|18491.7|12
1721230970000|2024-07-17 15:42:50|18502.4|18490.4|18498.9|18486.9|18502.4|18490.4|18498.7|18486.7|20
1721230980000|2024-07-17 15:43:00|18499.9|18487.9|18497.7|18485.7|18499.9|18487.9|18497.1|18485.1|4
1721230990000|2024-07-17 15:43:10|18495.2|18483.2|18496.2|18484.2|18496.2|18484.2|18495.2|18483.2|0
1721231000000|2024-07-17 15:43:20|18496.7|18484.7|18496.7|18484.7|18501.4|18489.4|18495.9|18483.9|17
1721231010000|2024-07-17 15:43:30|18494.2|18482.2|18493.7|18481.7|18494.2|18482.2|18493.7|18481.7|1
1721231020000|2024-07-17 15:43:40|18493.9|18481.9|18493.9|18481.9|18494.2|18482.2|18493.9|18481.9|0
1721231030000|2024-07-17 15:43:50|18494.2|18482.2|18496.2|18484.2|18496.2|18484.2|18491.7|18479.7|6
1721231040000|2024-07-17 15:44:00|18495.2|18483.2|18491.2|18479.2|18495.2|18483.2|18489.7|18477.7|9
1721231050000|2024-07-17 15:44:10|18490.2|18478.2|18490.4|18478.4|18491.2|18479.2|18489.2|18477.2|0
1721231060000|2024-07-17 15:44:20|18490.2|18478.2|18482.4|18470.4|18490.2|18478.2|18482.4|18470.4|5
1721231070000|2024-07-17 15:44:30|18484.9|18472.9|18479.2|18467.2|18484.9|18472.9|18479.2|18467.2|10
1721231080000|2024-07-17 15:44:40|18479.5|18467.5|18483.7|18471.7|18483.7|18471.7|18478.9|18466.9|5
1721231090000|2024-07-17 15:44:50|18483.9|18471.9|18486.7|18474.7|18488.9|18476.9|18483.9|18471.9|7
1721231100000|2024-07-17 15:45:00|18487.7|18475.7|18487.9|18475.9|18487.9|18475.9|18487.7|18475.7|0
1721231110000|2024-07-17 15:45:10|18486.4|18474.4|18486.7|18474.7|18486.7|18474.7|18486.4|18474.4|4
1721231120000|2024-07-17 15:45:20|18486.4|18474.4|18487.9|18475.9|18487.9|18475.9|18486.4|18474.4|1
1721231130000|2024-07-17 15:45:30|18491.7|18479.7|18491.7|18479.7|18491.7|18479.7|18491.7|18479.7|1
1721231140000|2024-07-17 15:45:40|18490.7|18478.7|18491.7|18479.7|18491.7|18479.7|18489.2|18477.2|7
1721231150000|2024-07-17 15:45:50|18492.7|18480.7|18495.4|18483.4|18495.7|18483.7|18492.7|18480.7|6
1721231160000|2024-07-17 15:46:00|18499.2|18487.2|18497.9|18485.9|18499.2|18487.2|18497.9|18485.9|6
1721231170000|2024-07-17 15:46:10|18499.2|18487.2|18499.2|18487.2|18500.4|18488.4|18499.2|18487.2|3
1721231180000|2024-07-17 15:46:20|||||||||1
1721231190000|2024-07-17 15:46:30|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|3
1721231200000|2024-07-17 15:46:40|18498.7|18486.7|18502.9|18490.9|18502.9|18490.9|18496.7|18484.7|7
1721231210000|2024-07-17 15:46:50|18501.7|18489.7|18501.7|18489.7|18501.7|18489.7|18501.7|18489.7|1
1721231220000|2024-07-17 15:47:00|18500.7|18488.7|18502.4|18490.4|18502.7|18490.7|18500.4|18488.4|5
1721231230000|2024-07-17 15:47:10|18506.2|18494.2|18506.2|18494.2|18506.2|18494.2|18505.9|18493.9|22
1721231240000|2024-07-17 15:47:20|18502.4|18490.4|18496.7|18484.7|18502.4|18490.4|18496.7|18484.7|11
1721231250000|2024-07-17 15:47:30|18496|18484|18489.7|18477.7|18497.2|18485.2|18489.7|18477.7|50
1721231260000|2024-07-17 15:47:40|18490|18478|18493.2|18481.2|18494.7|18482.7|18490|18478|3
1721231270000|2024-07-17 15:47:50|18492.2|18480.2|18491|18479|18492.2|18480.2|18491|18479|0
1721231280000|2024-07-17 15:48:00|18492|18480|18493.2|18481.2|18493.2|18481.2|18492|18480|0
1721231290000|2024-07-17 15:48:10|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|18494.2|18482.2|6
1721231300000|2024-07-17 15:48:20|18496.7|18484.7|18496.4|18484.4|18496.7|18484.7|18496.4|18484.4|1
1721231310000|2024-07-17 15:48:30|18495.5|18483.5|18494.2|18482.2|18496.4|18484.4|18494.2|18482.2|2
1721231320000|2024-07-17 15:48:40|18495.2|18483.2|18496.4|18484.4|18496.4|18484.4|18495.2|18483.2|3
1721231330000|2024-07-17 15:48:50|18494.2|18482.2|18496.7|18484.7|18496.7|18484.7|18494.2|18482.2|3
1721231340000|2024-07-17 15:49:00|18496.4|18484.4|18496.7|18484.7|18496.7|18484.7|18496.4|18484.4|1
1721231350000|2024-07-17 15:49:10|||||||||1
1721231360000|2024-07-17 15:49:20|18496|18484|18496.4|18484.4|18498|18486|18495.5|18483.5|9
1721231390000|2024-07-17 15:49:50|18498|18486|18499.2|18487.2|18499.2|18487.2|18497.7|18485.7|10
1721231400000|2024-07-17 15:50:00|18499.9|18487.9|18503.7|18491.7|18503.7|18491.7|18498.7|18486.7|9
1721231420000|2024-07-17 15:50:20|18503.4|18491.4|18503.7|18491.7|18503.7|18491.7|18503.4|18491.4|1
1721231430000|2024-07-17 15:50:30|18503.4|18491.4|18503.4|18491.4|18503.4|18491.4|18503.4|18491.4|0
1721231450000|2024-07-17 15:50:50|18502.4|18490.4|18502.2|18490.2|18502.4|18490.4|18502.2|18490.2|4
1721231460000|2024-07-17 15:51:00|18501.2|18489.2|18498.7|18486.7|18501.2|18489.2|18498.4|18486.4|3
1721231470000|2024-07-17 15:51:10|18495.2|18483.2|18496.4|18484.4|18496.4|18484.4|18494.2|18482.2|3
1721231490000|2024-07-17 15:51:30|18493|18481|18488.2|18476.2|18493|18481|18486|18474|12
1721231500000|2024-07-17 15:51:40|18487|18475|18487|18475|18487.2|18475.2|18487|18475|2
1721231510000|2024-07-17 15:51:50|18484.3|18464.3|18482.2|18470.2|18484.3|18470.2|18478.7|18464.3|8
1721231520000|2024-07-17 15:52:00|18481|18469|18483|18471|18483|18471|18478|18466|35
1721231530000|2024-07-17 15:52:10|18483.9|18471.9|18480.5|18468.5|18483.9|18471.9|18480.5|18468.5|3
1721231540000|2024-07-17 15:52:20|18479.2|18467.2|18479.2|18467.2|18480.5|18468.5|18474.5|18462.5|8
1721231550000|2024-07-17 15:52:30|18477.7|18465.7|18477.7|18465.7|18480.5|18468.5|18477.7|18465.7|1
1721231560000|2024-07-17 15:52:40|18476.7|18464.7|18471.7|18459.7|18476.7|18464.7|18471.7|18459.7|6
1721231570000|2024-07-17 15:52:50|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|2
1721231580000|2024-07-17 15:53:00|18470.7|18458.7|18466.7|18454.7|18471.7|18459.7|18466.7|18454.7|3
1721231590000|2024-07-17 15:53:10|18465.7|18453.7|18470.7|18458.7|18472.2|18460.2|18465.7|18453.7|12
1721231600000|2024-07-17 15:53:20|18469.7|18457.7|18469.7|18457.7|18469.7|18457.7|18469.5|18457.5|1
1721231610000|2024-07-17 15:53:30|18470.7|18458.7|18473.8|18461.8|18474.7|18462.7|18470.7|18458.7|5
1721231620000|2024-07-17 15:53:40|18473.5|18461.5|18474.7|18462.7|18474.7|18462.7|18473.5|18461.5|0
1721231630000|2024-07-17 15:53:50|18475.7|18463.7|18474.2|18462.2|18475.7|18463.7|18474.2|18462.2|6
1721231640000|2024-07-17 15:54:00|18474.7|18462.7|18476.7|18464.7|18476.7|18464.7|18474.7|18462.7|4
1721231650000|2024-07-17 15:54:10|18477.7|18465.7|18475.5|18463.5|18477.7|18465.7|18475.5|18463.5|0
1721231660000|2024-07-17 15:54:20|18475.7|18463.7|18476.7|18464.7|18476.7|18464.7|18475.7|18463.7|2
1721231670000|2024-07-17 15:54:30|18477.7|18465.7|18478.9|18466.9|18478.9|18466.9|18477.7|18465.7|1
1721231680000|2024-07-17 15:54:40|18478|18466|18478.5|18466.5|18479.5|18467.5|18478|18466|22
1721231690000|2024-07-17 15:54:50|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|1
1721231700000|2024-07-17 15:55:00|18478.5|18466.5|18478.5|18466.5|18478.5|18466.5|18478.5|18466.5|0
1721231710000|2024-07-17 15:55:10|18479.5|18467.5|18478.5|18466.5|18481|18469|18478.5|18466.5|5
1721231720000|2024-07-17 15:55:20|||||||||1
1721231730000|2024-07-17 15:55:30|18477.8|18465.8|18475|18463|18477.8|18465.8|18475|18463|8
1721231740000|2024-07-17 15:55:40|18474|18462|18474|18462|18474|18462|18473.8|18461.8|1
1721231750000|2024-07-17 15:55:50|18473.8|18461.8|18477.2|18465.2|18477.8|18465.8|18473.8|18461.8|4
1721231760000|2024-07-17 15:56:00|18477.5|18465.5|18480.7|18468.7|18481|18469|18477.5|18465.5|6
1721231770000|2024-07-17 15:56:10|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|0
1721231780000|2024-07-17 15:56:20|18479.5|18467.5|18479.7|18467.7|18479.7|18467.7|18479.5|18467.5|6
1721231790000|2024-07-17 15:56:30|18480|18468|18480|18468|18480|18468|18480|18468|0
1721231800000|2024-07-17 15:56:40|18483.8|18471.8|18483.8|18471.8|18484.7|18472.7|18483.8|18471.8|3
1721231810000|2024-07-17 15:56:50|||||||||4
1721231820000|2024-07-17 15:57:00|18483.5|18471.5|18486|18474|18486|18474|18483.5|18471.5|5
1721231830000|2024-07-17 15:57:10|18487.2|18475.2|18487.2|18475.2|18487.2|18475.2|18487|18475|6
1721231840000|2024-07-17 15:57:20|18487|18475|18487.2|18475.2|18487.2|18475.2|18487|18475|1
1721231850000|2024-07-17 15:57:30|18487.5|18475.5|18488.5|18476.5|18488.5|18476.5|18487.5|18475.5|0
1721231860000|2024-07-17 15:57:40|18489.5|18477.5|18489.5|18477.5|18489.5|18477.5|18489.5|18477.5|0
1721231870000|2024-07-17 15:57:50|||||||||2
1721231880000|2024-07-17 15:58:00|18488|18476|18488|18476|18490.2|18478.2|18488|18476|39
1721231900000|2024-07-17 15:58:20|||||||||2
1721231920000|2024-07-17 15:58:40|18486.7|18474.7|18486.7|18474.7|18488|18476|18486.7|18474.7|2
1721231930000|2024-07-17 15:58:50|18485.5|18473.5|18484.9|18472.9|18485.5|18473.5|18484.9|18472.9|3
1721231940000|2024-07-17 15:59:00|18484|18472|18484.2|18472.2|18484.2|18472.2|18484|18472|6
1721231950000|2024-07-17 15:59:10|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|10
1721231960000|2024-07-17 15:59:20|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|1
1721231970000|2024-07-17 15:59:30|18480.2|18468.2|18479.2|18467.2|18480.2|18468.2|18479.2|18467.2|1
1721231980000|2024-07-17 15:59:40|18476.2|18464.2|18476.7|18464.7|18477.7|18465.7|18476.2|18464.2|6
1721231990000|2024-07-17 15:59:50|18477.7|18465.7|18480.2|18468.2|18480.2|18468.2|18477.7|18465.7|2
1721232000000|2024-07-17 16:00:00|18480.5|18468.5|18479|18467|18481.5|18469.5|18479|18467|2
1721232010000|2024-07-17 16:00:10|||||||||2
1721232030000|2024-07-17 16:00:30|18478|18466|18479.7|18467.7|18480|18468|18478|18466|39
1721232040000|2024-07-17 16:00:40|18478.5|18466.5|18478.5|18466.5|18478.5|18466.5|18478.5|18466.5|7
1721232050000|2024-07-17 16:00:50|18479|18467|18479|18467|18479|18467|18479|18467|1
1721232060000|2024-07-17 16:01:00|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|18475.7|18463.7|12
1721232080000|2024-07-17 16:01:20|18477.8|18465.8|18477.5|18465.5|18478.8|18466.8|18477.5|18465.5|0
1721232090000|2024-07-17 16:01:30|18474.8|18462.8|18477.5|18465.5|18478.8|18466.8|18474.8|18462.8|2
1721232100000|2024-07-17 16:01:40|18478.5|18466.5|18477.8|18465.8|18478.8|18466.8|18476.3|18464.3|1
1721232110000|2024-07-17 16:01:50|18478|18466|18482.8|18470.8|18482.8|18470.8|18478|18466|63
1721232120000|2024-07-17 16:02:00|18481.8|18469.8|18484|18472|18485.3|18473.3|18481.5|18469.5|10
1721232130000|2024-07-17 16:02:10|18485|18473|18485.3|18473.3|18485.3|18473.3|18485|18473|0
1721232140000|2024-07-17 16:02:20|18485.5|18473.5|18486.5|18474.5|18486.5|18474.5|18484|18472|1
1721232150000|2024-07-17 16:02:30|18487.8|18475.8|18487.8|18475.8|18487.8|18475.8|18487.5|18475.5|1
1721232170000|2024-07-17 16:02:50|18490|18478|18490.3|18478.3|18491.5|18479.5|18490|18478|22
1721232180000|2024-07-17 16:03:00|18490|18478|18488.8|18476.8|18490|18478|18488.8|18476.8|0
1721232200000|2024-07-17 16:03:20|18489|18477|18487.8|18475.8|18489|18477|18487.5|18475.5|7
1721232210000|2024-07-17 16:03:30|18495.5|18483.5|18500.8|18488.8|18501.1|18489.1|18495.5|18483.5|9
1721232220000|2024-07-17 16:03:40|18499.6|18487.6|18502.6|18490.6|18503|18491|18499.6|18487.6|65
1721232230000|2024-07-17 16:03:50|18501.1|18489.1|18498.8|18486.8|18501.3|18489.3|18498.8|18486.8|26
1721232240000|2024-07-17 16:04:00|18498.6|18486.6|18498.8|18486.8|18498.8|18486.8|18498.6|18486.6|2
1721232250000|2024-07-17 16:04:10|18498.6|18486.6|18490.6|18478.6|18498.8|18486.8|18490.6|18478.6|9
1721232260000|2024-07-17 16:04:20|18494.1|18482.1|18495.6|18483.6|18495.6|18483.6|18494.1|18482.1|34
1721232270000|2024-07-17 16:04:30|18493.1|18481.1|18492.9|18480.9|18493.1|18481.1|18492.9|18480.9|28
1721232280000|2024-07-17 16:04:40|18491.9|18479.9|18490.6|18478.6|18492.9|18480.9|18490.6|18478.6|20
1721232290000|2024-07-17 16:04:50|||||||||21
1721232300000|2024-07-17 16:05:00|18491.1|18479.1|18493.1|18481.1|18494.4|18482.4|18491.1|18479.1|23
1721232310000|2024-07-17 16:05:10|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|24
1721232330000|2024-07-17 16:05:30|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|0
1721232340000|2024-07-17 16:05:40|18490.9|18478.9|18490.9|18478.9|18490.9|18478.9|18490.9|18478.9|17
1721232350000|2024-07-17 16:05:50|18491.1|18479.1|18493.6|18481.6|18493.6|18481.6|18491.1|18479.1|38
1721232360000|2024-07-17 16:06:00|18493.4|18481.4|18494.6|18482.6|18495.9|18483.9|18492.4|18480.4|21
1721232370000|2024-07-17 16:06:10|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|0
1721232380000|2024-07-17 16:06:20|18495.9|18483.9|18494.9|18482.9|18496.1|18484.1|18494.9|18482.9|1
1721232390000|2024-07-17 16:06:30|18495.9|18483.9|18497.1|18485.1|18497.4|18485.4|18495.9|18483.9|3
1721232400000|2024-07-17 16:06:40|18496.1|18484.1|18492.9|18480.9|18496.1|18484.1|18492.9|18480.9|23
1721232410000|2024-07-17 16:06:50|18491.9|18479.9|18494.4|18482.4|18494.4|18482.4|18491.9|18479.9|2
1721232420000|2024-07-17 16:07:00|18494.1|18482.1|18495.4|18483.4|18495.4|18483.4|18494.1|18482.1|0
1721232430000|2024-07-17 16:07:10|18495.6|18483.6|18496.1|18484.1|18496.1|18484.1|18495.6|18483.6|4
1721232440000|2024-07-17 16:07:20|18497.1|18485.1|18497.4|18485.4|18499.6|18487.6|18497.1|18485.1|3
1721232450000|2024-07-17 16:07:30|18497.1|18485.1|18497.4|18485.4|18497.4|18485.4|18497.1|18485.1|2
1721232460000|2024-07-17 16:07:40|18497.7|18485.7|18498.6|18486.6|18498.6|18486.6|18497.7|18485.7|4
1721232470000|2024-07-17 16:07:50|18498.4|18486.4|18498.6|18486.6|18498.6|18486.6|18498.4|18486.4|1
1721232480000|2024-07-17 16:08:00|18498.1|18486.1|18499.6|18487.6|18499.6|18487.6|18498.1|18486.1|2
1721232490000|2024-07-17 16:08:10|18498.4|18486.4|18498.6|18486.6|18498.6|18486.6|18498.4|18486.4|2
1721232500000|2024-07-17 16:08:20|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|7
1721232510000|2024-07-17 16:08:30|18496.1|18484.1|18495.6|18483.6|18496.1|18484.1|18495.6|18483.6|2
1721232520000|2024-07-17 16:08:40|18493.6|18481.6|18490.9|18478.9|18493.6|18481.6|18490.9|18478.9|5
1721232530000|2024-07-17 16:08:50|18488.1|18476.1|18488.4|18476.4|18488.4|18476.4|18486.2|18474.2|8
1721232540000|2024-07-17 16:09:00|18488.1|18476.1|18488.4|18476.4|18488.4|18476.4|18485.9|18473.9|2
1721232550000|2024-07-17 16:09:10|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|0
1721232560000|2024-07-17 16:09:20|18489.6|18477.6|18489.6|18477.6|18489.6|18477.6|18489.6|18477.6|0
1721232570000|2024-07-17 16:09:30|18488.4|18476.4|18489.4|18477.4|18489.6|18477.6|18488.4|18476.4|2
1721232580000|2024-07-17 16:09:40|18488.4|18476.4|18488.4|18476.4|18489.6|18477.6|18488.4|18476.4|7
1721232590000|2024-07-17 16:09:50|18487.4|18475.4|18487.1|18475.1|18487.4|18475.4|18487.1|18475.1|0
1721232600000|2024-07-17 16:10:00|18486.2|18474.2|18487.1|18475.1|18487.1|18475.1|18486.2|18474.2|0
1721232620000|2024-07-17 16:10:20|18488.1|18476.1|18487.1|18475.1|18488.4|18476.4|18485.9|18473.9|12
1721232630000|2024-07-17 16:10:30|18486.9|18474.9|18487.1|18475.1|18487.1|18475.1|18486.9|18474.9|2
1721232670000|2024-07-17 16:11:10|18488.1|18476.1|18490.1|18478.1|18490.4|18478.4|18488.1|18476.1|18
1721232680000|2024-07-17 16:11:20|18490.9|18478.9|18489.6|18477.6|18490.9|18478.9|18488.4|18476.4|12
1721232690000|2024-07-17 16:11:30|||||||||2
1721232700000|2024-07-17 16:11:40|18488.7|18476.7|18489.6|18477.6|18489.6|18477.6|18488.7|18476.7|2
1721232710000|2024-07-17 16:11:50|18490.9|18478.9|18492.1|18480.1|18492.1|18480.1|18490.9|18478.9|4
1721232720000|2024-07-17 16:12:00|18493.4|18481.4|18494.6|18482.6|18494.6|18482.6|18493.4|18481.4|1
1721232730000|2024-07-17 16:12:10|18494.9|18482.9|18496.2|18484.2|18497.1|18485.1|18494.9|18482.9|48
1721232740000|2024-07-17 16:12:20|||||||||9
1721232750000|2024-07-17 16:12:30|18497.1|18485.1|18497.1|18485.1|18497.1|18485.1|18497.1|18485.1|16
1721232760000|2024-07-17 16:12:40|18495.9|18483.9|18495.9|18483.9|18495.9|18483.9|18495.9|18483.9|7
1721232770000|2024-07-17 16:12:50|18494.6|18482.6|18490.9|18478.9|18494.6|18482.6|18490.9|18478.9|6
1721232780000|2024-07-17 16:13:00|18487.4|18475.4|18488.7|18476.7|18488.7|18476.7|18487.4|18475.4|2
1721232790000|2024-07-17 16:13:10|18489.6|18477.6|18490.9|18478.9|18490.9|18478.9|18489.6|18477.6|2
1721232800000|2024-07-17 16:13:20|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|0
1721232810000|2024-07-17 16:13:30|||||||||3
1721232830000|2024-07-17 16:13:50|18490.1|18478.1|18493.1|18481.1|18493.1|18481.1|18488.1|18476.1|34
1721232840000|2024-07-17 16:14:00|18489.6|18477.6|18490.6|18478.6|18490.6|18478.6|18489.6|18477.6|9
1721232850000|2024-07-17 16:14:10|18487.1|18475.1|18486.9|18474.9|18487.1|18475.1|18485.6|18473.6|11
1721232860000|2024-07-17 16:14:20|18487.1|18475.1|18486.9|18474.9|18487.1|18475.1|18486.9|18474.9|1
1721232870000|2024-07-17 16:14:30|18485.6|18473.6|18484.4|18472.4|18485.6|18473.6|18484.4|18472.4|2
1721232880000|2024-07-17 16:14:40|||||||||2
1721232890000|2024-07-17 16:14:50|18484.1|18472.1|18484.4|18472.4|18484.4|18472.4|18483.1|18471.1|5
1721232900000|2024-07-17 16:15:00|18482.1|18470.1|18483.7|18471.7|18483.7|18471.7|18482.1|18470.1|2
1721232910000|2024-07-17 16:15:10|18484.6|18472.6|18488.1|18476.1|18488.1|18476.1|18484.6|18472.6|22
1721232920000|2024-07-17 16:15:20|18488.7|18476.7|18489.4|18477.4|18489.4|18477.4|18488.1|18476.1|30
1721232930000|2024-07-17 16:15:30|18489.6|18477.6|18489.6|18477.6|18489.6|18477.6|18489.6|18477.6|0
1721232940000|2024-07-17 16:15:40|||||||||7
1721232960000|2024-07-17 16:16:00|18488.7|18476.7|18486.2|18474.2|18488.7|18476.7|18486.2|18474.2|4
1721232970000|2024-07-17 16:16:10|18487.4|18475.4|18487.4|18475.4|18487.4|18475.4|18487.4|18475.4|1
1721232980000|2024-07-17 16:16:20|18487.7|18475.7|18487.1|18475.1|18487.7|18475.7|18487.1|18475.1|1
1721232990000|2024-07-17 16:16:30|18483.1|18471.1|18483.1|18471.1|18483.1|18471.1|18483.1|18471.1|4
1721233000000|2024-07-17 16:16:40|18484.1|18472.1|18485.6|18473.6|18485.6|18473.6|18484.1|18472.1|4
1721233010000|2024-07-17 16:16:50|18486.9|18474.9|18488.7|18476.7|18488.7|18476.7|18486.9|18474.9|10
1721233020000|2024-07-17 16:17:00|18489.6|18477.6|18489.6|18477.6|18489.6|18477.6|18488.7|18476.7|0
1721233030000|2024-07-17 16:17:10|18489.7|18477.7|18488.7|18476.7|18489.7|18477.7|18488.7|18476.7|1
1721233040000|2024-07-17 16:17:20|18487.2|18475.2|18487.2|18475.2|18487.2|18475.2|18487.2|18475.2|4
1721233050000|2024-07-17 16:17:30|18488.1|18476.1|18488.4|18476.4|18488.4|18476.4|18488.1|18476.1|1
1721233060000|2024-07-17 16:17:40|18488.1|18476.1|18487.2|18475.2|18488.1|18476.1|18487.2|18475.2|5
1721233100000|2024-07-17 16:18:20|18486.2|18474.2|18483.7|18471.7|18486.2|18474.2|18483.4|18471.4|2
1721233110000|2024-07-17 16:18:30|18483.4|18471.4|18483.7|18471.7|18483.7|18471.7|18483.4|18471.4|1
1721233120000|2024-07-17 16:18:40|18483.4|18471.4|18483.1|18471.1|18483.7|18471.7|18483.1|18471.1|2
1721233130000|2024-07-17 16:18:50|18488.1|18476.1|18483.4|18471.4|18488.1|18476.1|18483.4|18471.4|11
1721233150000|2024-07-17 16:19:10|18483.7|18471.7|18483.4|18471.4|18483.7|18471.7|18483.4|18471.4|1
1721233160000|2024-07-17 16:19:20|18486.4|18474.4|18486.4|18474.4|18486.4|18474.4|18486.4|18474.4|48
1721233170000|2024-07-17 16:19:30|18486.2|18474.2|18484.9|18472.9|18486.2|18474.2|18484.9|18472.9|13
1721233180000|2024-07-17 16:19:40|18483.7|18471.7|18483.7|18471.7|18483.7|18471.7|18483.7|18471.7|0
1721233190000|2024-07-17 16:19:50|18484.9|18472.9|18486.2|18474.2|18487.2|18475.2|18484.9|18472.9|11
1721233200000|2024-07-17 16:20:00|18487.2|18475.2|18486.2|18474.2|18487.2|18475.2|18486.2|18474.2|1
1721233210000|2024-07-17 16:20:10|18487.4|18475.4|18484.9|18472.9|18487.4|18475.4|18484.9|18472.9|5
1721233220000|2024-07-17 16:20:20|18484.7|18472.7|18486.2|18474.2|18486.2|18474.2|18484.7|18472.7|0
1721233230000|2024-07-17 16:20:30|18484.9|18472.9|18481.4|18469.4|18484.9|18472.9|18481.4|18469.4|15
1721233240000|2024-07-17 16:20:40|18481.7|18469.7|18482.7|18470.7|18482.7|18470.7|18481.7|18469.7|15
1721233250000|2024-07-17 16:20:50|18481.4|18469.4|18481.4|18469.4|18481.4|18469.4|18481.4|18469.4|20
1721233260000|2024-07-17 16:21:00|18481.7|18469.7|18479.2|18467.2|18481.7|18469.7|18477.9|18465.9|17
1721233270000|2024-07-17 16:21:10|18476.7|18464.7|18475.9|18463.9|18476.7|18464.7|18475.9|18463.9|15
1721233280000|2024-07-17 16:21:20|18472.9|18460.9|18473.2|18461.2|18475.4|18463.4|18472|18460|18
1721233290000|2024-07-17 16:21:30|18474.2|18462.2|18472.2|18460.2|18474.2|18462.2|18471.2|18459.2|1
1721233300000|2024-07-17 16:21:40|18471|18459|18473.2|18461.2|18473.2|18461.2|18471|18459|2
1721233310000|2024-07-17 16:21:50|18472.2|18460.2|18472.2|18460.2|18472.2|18460.2|18471|18459|6
1721233320000|2024-07-17 16:22:00|18474.7|18462.7|18472.5|18460.5|18474.7|18462.7|18472.5|18460.5|3
1721233330000|2024-07-17 16:22:10|18472.2|18460.2|18467.8|18455.8|18472.5|18460.5|18467.8|18455.8|0
1721233340000|2024-07-17 16:22:20|18468|18456|18468.3|18456.3|18469.3|18457.3|18468|18456|27
1721233350000|2024-07-17 16:22:30|||||||||1
1721233370000|2024-07-17 16:22:50|||||||||2
1721233380000|2024-07-17 16:23:00|18469.3|18457.3|18465.8|18453.8|18469.3|18457.3|18465.8|18453.8|7
1721233390000|2024-07-17 16:23:10|18469|18457|18472.2|18460.2|18475|18463|18469|18457|10
1721233400000|2024-07-17 16:23:20|18474.2|18462.2|18478.7|18466.7|18478.7|18466.7|18474.2|18462.2|8
1721233410000|2024-07-17 16:23:30|18479.7|18467.7|18480.7|18468.7|18480.7|18468.7|18479.7|18467.7|4
1721233420000|2024-07-17 16:23:40|18481|18469|18483.2|18471.2|18483.2|18471.2|18481|18469|5
1721233430000|2024-07-17 16:23:50|18482.2|18470.2|18482|18470|18482.2|18470.2|18482|18470|3
1721233440000|2024-07-17 16:24:00|18482.2|18470.2|18482.2|18470.2|18482.2|18470.2|18482.2|18470.2|4
1721233450000|2024-07-17 16:24:10|||||||||1
1721233460000|2024-07-17 16:24:20|||||||||1
1721233480000|2024-07-17 16:24:40|18481|18469|18481|18469|18481|18469|18481|18469|11
1721233490000|2024-07-17 16:24:50|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|18477.5|18465.5|1
1721233500000|2024-07-17 16:25:00|18478.5|18466.5|18478.5|18466.5|18478.5|18466.5|18477.2|18465.2|2
1721233510000|2024-07-17 16:25:10|18479.5|18467.5|18479.5|18467.5|18479.5|18467.5|18479.5|18467.5|9
1721233520000|2024-07-17 16:25:20|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|0
1721233530000|2024-07-17 16:25:30|||||||||11
1721233550000|2024-07-17 16:25:50|18483.9|18471.9|18487.2|18475.2|18487.2|18475.2|18483.7|18471.7|21
1721233570000|2024-07-17 16:26:10|18484.2|18472.2|18487.2|18475.2|18487.2|18475.2|18484.2|18472.2|2
1721233580000|2024-07-17 16:26:20|18486.2|18474.2|18482.4|18470.4|18486.2|18474.2|18482.4|18470.4|3
1721233590000|2024-07-17 16:26:30|18481.9|18469.9|18479.9|18467.9|18481.9|18469.9|18479.9|18467.9|0
1721233600000|2024-07-17 16:26:40|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|1
1721233610000|2024-07-17 16:26:50|18481.9|18469.9|18485.7|18473.7|18485.7|18473.7|18481.9|18469.9|8
1721233620000|2024-07-17 16:27:00|18486.9|18474.9|18490.4|18478.4|18490.4|18478.4|18486.9|18474.9|50
1721233630000|2024-07-17 16:27:10|18491.4|18479.4|18491.9|18479.9|18491.9|18479.9|18491.4|18479.4|0
1721233640000|2024-07-17 16:27:20|18490.9|18478.9|18493.2|18481.2|18493.2|18481.2|18490.9|18478.9|0
1721233650000|2024-07-17 16:27:30|18494.1|18482.1|18490.4|18478.4|18494.1|18482.1|18490.4|18478.4|1
1721233660000|2024-07-17 16:27:40|18489.1|18477.1|18490.9|18478.9|18490.9|18478.9|18489.1|18477.1|2
1721233670000|2024-07-17 16:27:50|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|3
1721233680000|2024-07-17 16:28:00|18494.4|18482.4|18496.6|18484.6|18496.6|18484.6|18494.4|18482.4|19
1721233690000|2024-07-17 16:28:10|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|0
1721233700000|2024-07-17 16:28:20|18493.2|18481.2|18489.7|18477.7|18493.2|18481.2|18489.7|18477.7|1
1721233710000|2024-07-17 16:28:30|18488.7|18476.7|18486.9|18474.9|18489.7|18477.7|18485.9|18473.9|8
1721233720000|2024-07-17 16:28:40|18485.9|18473.9|18487.2|18475.2|18488.4|18476.4|18485.9|18473.9|11
1721233730000|2024-07-17 16:28:50|18490.7|18478.7|18491.6|18479.6|18491.9|18479.9|18490.7|18478.7|5
1721233740000|2024-07-17 16:29:00|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|3
1721233750000|2024-07-17 16:29:10|18488.2|18476.2|18487.4|18475.4|18488.4|18476.4|18487.4|18475.4|41
1721233760000|2024-07-17 16:29:20|18487.7|18475.7|18487.7|18475.7|18487.7|18475.7|18487.7|18475.7|0
1721233770000|2024-07-17 16:29:30|18486.7|18474.7|18486.7|18474.7|18486.7|18474.7|18486.7|18474.7|3
1721233780000|2024-07-17 16:29:40|18488|18476|18489.2|18477.2|18489.2|18477.2|18488|18476|6
1721233790000|2024-07-17 16:29:50|||||||||6
1721233800000|2024-07-17 16:30:00|18490.5|18478.5|18491.7|18479.7|18491.7|18479.7|18490.5|18478.5|4
1721233810000|2024-07-17 16:30:10|18489.2|18477.2|18490.2|18478.2|18490.5|18478.5|18489.2|18477.2|5
1721233830000|2024-07-17 16:30:30|18491.2|18479.2|18488.7|18476.7|18491.2|18479.2|18487.7|18475.7|15
1721233840000|2024-07-17 16:30:40|18491.2|18479.2|18491.2|18479.2|18491.2|18479.2|18491.2|18479.2|5
1721233860000|2024-07-17 16:31:00|18494.4|18482.4|18492.4|18480.4|18494.4|18482.4|18491.2|18479.2|7
1721233870000|2024-07-17 16:31:10|18492.2|18480.2|18489.9|18477.9|18492.2|18480.2|18489.9|18477.9|2
1721233880000|2024-07-17 16:31:20|18490.2|18478.2|18490.2|18478.2|18490.2|18478.2|18490.2|18478.2|1
1721233890000|2024-07-17 16:31:30|18491.2|18479.2|18493.7|18481.7|18493.7|18481.7|18491.2|18479.2|18
1721233900000|2024-07-17 16:31:40|||||||||3
1721233910000|2024-07-17 16:31:50|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|3
1721233930000|2024-07-17 16:32:10|18496.2|18484.2|18496.2|18484.2|18496.2|18484.2|18496.2|18484.2|15
1721233940000|2024-07-17 16:32:20|18497.2|18485.2|18495.2|18483.2|18497.2|18485.2|18495.2|18483.2|12
1721233950000|2024-07-17 16:32:30|18494.9|18482.9|18496.2|18484.2|18496.5|18484.5|18494.9|18482.9|8
1721233960000|2024-07-17 16:32:40|18498.7|18486.7|18498.7|18486.7|18498.7|18486.7|18498.7|18486.7|3
1721233970000|2024-07-17 16:32:50|18502.4|18490.4|18503.7|18491.7|18503.7|18491.7|18502.4|18490.4|22
1721233980000|2024-07-17 16:33:00|18503.4|18491.4|18509.9|18497.9|18510.2|18498.2|18502.4|18490.4|43
1721233990000|2024-07-17 16:33:10|18508.7|18496.7|18505.2|18493.2|18508.7|18496.7|18504.9|18492.9|7
1721234000000|2024-07-17 16:33:20|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|0
1721234010000|2024-07-17 16:33:30|18504.7|18492.7|18504.7|18492.7|18504.7|18492.7|18503.7|18491.7|4
1721234020000|2024-07-17 16:33:40|18504.9|18492.9|18504.7|18492.7|18504.9|18492.9|18504.7|18492.7|3
1721234030000|2024-07-17 16:33:50|18507.2|18495.2|18507.2|18495.2|18507.2|18495.2|18507.2|18495.2|12
1721234040000|2024-07-17 16:34:00|||||||||4
1721234060000|2024-07-17 16:34:20|18508.7|18496.7|18507.4|18495.4|18508.7|18496.7|18507.2|18495.2|9
1721234070000|2024-07-17 16:34:30|18508.7|18496.7|18508.7|18496.7|18508.7|18496.7|18508.7|18496.7|3
1721234090000|2024-07-17 16:34:50|18510.7|18498.7|18511.2|18499.2|18511.2|18499.2|18510.7|18498.7|0
1721234100000|2024-07-17 16:35:00|18510.9|18498.9|18513.7|18501.7|18513.7|18501.7|18510.9|18498.9|12
1721234110000|2024-07-17 16:35:10|18515.7|18503.7|18513.7|18501.7|18515.7|18503.7|18513.7|18501.7|51
1721234120000|2024-07-17 16:35:20|18511.2|18499.2|18511.2|18499.2|18512.4|18500.4|18511.2|18499.2|11
1721234130000|2024-07-17 16:35:30|||||||||1
1721234140000|2024-07-17 16:35:40|18512.2|18500.2|18512.2|18500.2|18512.2|18500.2|18512.2|18500.2|0
1721234150000|2024-07-17 16:35:50|18511.2|18499.2|18511.2|18499.2|18511.2|18499.2|18509.9|18497.9|4
1721234160000|2024-07-17 16:36:00|18509.9|18497.9|18517.7|18505.7|18519.7|18507.7|18509.9|18497.9|37
1721234170000|2024-07-17 16:36:10|||||||||1
1721234180000|2024-07-17 16:36:20|18520.2|18508.2|18520.2|18508.2|18520.2|18508.2|18520.2|18508.2|7
1721234190000|2024-07-17 16:36:30|18523.7|18511.7|18526.7|18514.7|18527|18515|18521.7|18509.7|50
1721234200000|2024-07-17 16:36:40|18525.5|18513.5|18517.2|18505.2|18525.7|18513.7|18517.2|18505.2|36
1721234210000|2024-07-17 16:36:50|18518.2|18506.2|18520.2|18508.2|18520.5|18508.5|18518.2|18506.2|7
1721234220000|2024-07-17 16:37:00|18519.2|18507.2|18524|18512|18524|18512|18519.2|18507.2|2
1721234230000|2024-07-17 16:37:10|18524.2|18512.2|18520.2|18508.2|18524.2|18512.2|18520.2|18508.2|7
1721234240000|2024-07-17 16:37:20|18522.2|18510.2|18522.7|18510.7|18525.2|18513.2|18522.2|18510.2|10
1721234250000|2024-07-17 16:37:30|18523.7|18511.7|18525.2|18513.2|18525.2|18513.2|18523.7|18511.7|1
1721234260000|2024-07-17 16:37:40|18524.2|18512.2|18524.9|18512.9|18524.9|18512.9|18520.5|18508.5|8
1721234270000|2024-07-17 16:37:50|18525.2|18513.2|18523|18511|18525.2|18513.2|18522.7|18510.7|1
1721234280000|2024-07-17 16:38:00|18524.9|18512.9|18525.2|18513.2|18525.2|18513.2|18523|18511|1
1721234290000|2024-07-17 16:38:10|18524.7|18512.7|18524|18512|18525.2|18513.2|18522.7|18510.7|22
1721234300000|2024-07-17 16:38:20|18524.9|18512.9|18523|18511|18524.9|18512.9|18523|18511|10
1721234310000|2024-07-17 16:38:30|18522|18510|18521.5|18509.5|18522|18510|18519.2|18507.2|20
1721234320000|2024-07-17 16:38:40|18522.7|18510.7|18522.7|18510.7|18523.7|18511.7|18522.7|18510.7|0
1721234330000|2024-07-17 16:38:50|18520.5|18508.5|18521.5|18509.5|18521.5|18509.5|18520.5|18508.5|6
1721234340000|2024-07-17 16:39:00|18522.4|18510.4|18522.7|18510.7|18522.7|18510.7|18522.4|18510.4|6
1721234350000|2024-07-17 16:39:10|18522.4|18510.4|18519.2|18507.2|18522.4|18510.4|18519.2|18507.2|3
1721234360000|2024-07-17 16:39:20|18522.4|18510.4|18522.7|18510.7|18522.7|18510.7|18522.4|18510.4|4
1721234380000|2024-07-17 16:39:40|18523.5|18511.5|18525.5|18513.5|18525.5|18513.5|18523.5|18511.5|4
1721234390000|2024-07-17 16:39:50|18525.2|18513.2|18525.2|18513.2|18525.2|18513.2|18525.2|18513.2|0
1721234400000|2024-07-17 16:40:00|18524.2|18512.2|18528.2|18516.2|18530.2|18518.2|18524.2|18512.2|27
1721234410000|2024-07-17 16:40:10|18529.2|18517.2|18528.2|18516.2|18529.2|18517.2|18528.2|18516.2|0
1721234420000|2024-07-17 16:40:20|18526.3|18514.3|18524.5|18512.5|18526.3|18514.3|18524.5|18512.5|3
1721234430000|2024-07-17 16:40:30|18523.5|18511.5|18519.2|18507.2|18523.5|18511.5|18519.2|18507.2|7
1721234440000|2024-07-17 16:40:40|18519.5|18507.5|18518.2|18506.2|18519.5|18507.5|18518.2|18506.2|4
1721234450000|2024-07-17 16:40:50|18518.5|18506.5|18518.5|18506.5|18518.5|18506.5|18518.5|18506.5|1
1721234460000|2024-07-17 16:41:00|18518.2|18506.2|18518.5|18506.5|18518.5|18506.5|18517.3|18505.3|3
1721234470000|2024-07-17 16:41:10|18518.2|18506.2|18518.2|18506.2|18518.2|18506.2|18518.2|18506.2|0
1721234480000|2024-07-17 16:41:20|18519.2|18507.2|18518.2|18506.2|18519.2|18507.2|18518.2|18506.2|1
1721234490000|2024-07-17 16:41:30|18519.5|18507.5|18522.3|18510.3|18523.2|18511.2|18519.5|18507.5|5
1721234500000|2024-07-17 16:41:40|18523.2|18511.2|18523.2|18511.2|18523.2|18511.2|18523.2|18511.2|2
1721234510000|2024-07-17 16:41:50|||||||||1
1721234540000|2024-07-17 16:42:20|18522.3|18510.3|18523.2|18511.2|18523.2|18511.2|18522.3|18510.3|1
1721234550000|2024-07-17 16:42:30|18524.5|18512.5|18523.5|18511.5|18524.5|18512.5|18523.5|18511.5|9
1721234560000|2024-07-17 16:42:40|18522.5|18510.5|18526|18514|18526|18514|18522.5|18510.5|1
1721234580000|2024-07-17 16:43:00|18525.7|18513.7|18526|18514|18526|18514|18525.7|18513.7|2
1721234590000|2024-07-17 16:43:10|||||||||1
1721234600000|2024-07-17 16:43:20|||||||||2
1721234610000|2024-07-17 16:43:30|18528.2|18516.2|18530.2|18518.2|18530.2|18518.2|18528|18516|28
1721234620000|2024-07-17 16:43:40|||||||||1
1721234630000|2024-07-17 16:43:50|||||||||1
1721234640000|2024-07-17 16:44:00|18531.2|18519.2|18530|18518|18531.2|18519.2|18528|18516|13
1721234650000|2024-07-17 16:44:10|18530.2|18518.2|18527.7|18515.7|18530.2|18518.2|18526.7|18514.7|3
1721234660000|2024-07-17 16:44:20|18528.2|18516.2|18530.2|18518.2|18531.2|18519.2|18528.2|18516.2|2
1721234670000|2024-07-17 16:44:30|18529|18517|18530|18518|18530|18518|18529|18517|2
1721234680000|2024-07-17 16:44:40|18530.2|18518.2|18538|18526|18538|18526|18530|18518|2
1721234690000|2024-07-17 16:44:50|18537.7|18525.7|18536.5|18524.5|18537.7|18525.7|18535.5|18523.5|2
1721234700000|2024-07-17 16:45:00|18537.5|18525.5|18537.7|18525.7|18537.7|18525.7|18535.5|18523.5|3
1721234720000|2024-07-17 16:45:20|18535.5|18523.5|18532.7|18520.7|18535.5|18523.5|18532.7|18520.7|2
1721234730000|2024-07-17 16:45:30|18531.7|18519.7|18532.7|18520.7|18532.7|18520.7|18530.5|18518.5|1
1721234740000|2024-07-17 16:45:40|18531.7|18519.7|18526.7|18514.7|18531.7|18519.7|18526.7|18514.7|8
1721234750000|2024-07-17 16:45:50|18527.7|18515.7|18527.7|18515.7|18527.7|18515.7|18527.7|18515.7|0
1721234760000|2024-07-17 16:46:00|18526.7|18514.7|18527.7|18515.7|18527.7|18515.7|18526.7|18514.7|2
1721234770000|2024-07-17 16:46:10|18528|18516|18530.2|18518.2|18530.2|18518.2|18528|18516|0
1721234780000|2024-07-17 16:46:20|||||||||7
1721234790000|2024-07-17 16:46:30|||||||||5
1721234820000|2024-07-17 16:47:00|18529.2|18517.2|18527.7|18515.7|18530.2|18518.2|18527.7|18515.7|3
1721234830000|2024-07-17 16:47:10|18526.5|18514.5|18526.5|18514.5|18526.5|18514.5|18526.5|18514.5|3
1721234840000|2024-07-17 16:47:20|18523.7|18511.7|18522.7|18510.7|18523.7|18511.7|18521.5|18509.5|8
1721234860000|2024-07-17 16:47:40|18521.7|18509.7|18520.2|18508.2|18521.7|18509.7|18520.2|18508.2|1
1721234880000|2024-07-17 16:48:00|18519.2|18507.2|18517.7|18505.7|18519.2|18507.2|18517.7|18505.7|15
1721234890000|2024-07-17 16:48:10|18517.5|18505.5|18516.5|18504.5|18517.7|18505.7|18516.5|18504.5|3
1721234900000|2024-07-17 16:48:20|18516.2|18504.2|18519|18507|18520|18508|18515|18503|4
1721234910000|2024-07-17 16:48:30|18518.7|18506.7|18518.7|18506.7|18518.7|18506.7|18518.7|18506.7|0
1721234920000|2024-07-17 16:48:40|18519|18507|18520|18508|18520.2|18508.2|18519|18507|7
1721234930000|2024-07-17 16:48:50|18518.7|18506.7|18518.7|18506.7|18518.7|18506.7|18518.7|18506.7|0
1721234940000|2024-07-17 16:49:00|18520|18508|18519|18507|18520|18508|18518.7|18506.7|0
1721234950000|2024-07-17 16:49:10|18520|18508|18520|18508|18520|18508|18520|18508|0
1721234960000|2024-07-17 16:49:20|18518.7|18506.7|18519.2|18507.2|18519.2|18507.2|18518.7|18506.7|7
1721234970000|2024-07-17 16:49:30|18520.2|18508.2|18516.2|18504.2|18520.2|18508.2|18516.2|18504.2|5
1721234990000|2024-07-17 16:49:50|18512.7|18500.7|18515.2|18503.2|18515.2|18503.2|18512.7|18500.7|1
1721235000000|2024-07-17 16:50:00|18513.7|18501.7|18515|18503|18515|18503|18513.7|18501.7|3
1721235010000|2024-07-17 16:50:10|||||||||1
1721235020000|2024-07-17 16:50:20|18514|18502|18512.7|18500.7|18514|18502|18512.7|18500.7|0
1721235030000|2024-07-17 16:50:30|18512|18500|18511|18499|18512|18500|18510.8|18498.8|45
1721235040000|2024-07-17 16:50:40|18510.8|18498.8|18512.3|18500.3|18512.3|18500.3|18510.8|18498.8|2
1721235070000|2024-07-17 16:51:10|18513.5|18501.5|18513.3|18501.3|18513.5|18501.5|18513.3|18501.3|6
1721235090000|2024-07-17 16:51:30|18514.8|18502.8|18516|18504|18516|18504|18514.8|18502.8|6
1721235100000|2024-07-17 16:51:40|18515.8|18503.8|18511.5|18499.5|18515.8|18503.8|18511.5|18499.5|18
1721235110000|2024-07-17 16:51:50|18510.6|18498.6|18511.5|18499.5|18511.5|18499.5|18510.6|18498.6|0
1721235130000|2024-07-17 16:52:10|18510.3|18498.3|18511.3|18499.3|18511.3|18499.3|18509|18497|3
1721235170000|2024-07-17 16:52:50|18512.3|18500.3|18511.5|18499.5|18512.5|18500.5|18511.5|18499.5|6
1721235190000|2024-07-17 16:53:10|18511.3|18499.3|18508.8|18496.8|18511.3|18499.3|18507.8|18495.8|2
1721235210000|2024-07-17 16:53:30|18508.5|18496.5|18508.5|18496.5|18508.5|18496.5|18508.5|18496.5|3
1721235220000|2024-07-17 16:53:40|18511|18499|18511|18499|18511.3|18499.3|18510|18498|15
1721235230000|2024-07-17 16:53:50|18511.3|18499.3|18513.8|18501.8|18513.8|18501.8|18511.3|18499.3|14
1721235240000|2024-07-17 16:54:00|18514.1|18502.1|18513.8|18501.8|18514.1|18502.1|18513.5|18501.5|9
1721235250000|2024-07-17 16:54:10|18512.5|18500.5|18517.8|18505.8|18517.8|18505.8|18512.5|18500.5|12
1721235260000|2024-07-17 16:54:20|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|10
1721235280000|2024-07-17 16:54:40|18520|18508|18518.8|18506.8|18520|18508|18518.8|18506.8|1
1721235290000|2024-07-17 16:54:50|18518.5|18506.5|18518.5|18506.5|18518.5|18506.5|18517.5|18505.5|5
1721235300000|2024-07-17 16:55:00|18518.8|18506.8|18519.8|18507.8|18519.8|18507.8|18518.8|18506.8|0
1721235310000|2024-07-17 16:55:10|18518.8|18506.8|18517.3|18505.3|18518.8|18506.8|18516.3|18504.3|6
1721235320000|2024-07-17 16:55:20|18517.5|18505.5|18517.3|18505.3|18517.5|18505.5|18517.3|18505.3|2
1721235330000|2024-07-17 16:55:30|18514.8|18502.8|18514.8|18502.8|18514.8|18502.8|18514.8|18502.8|4
1721235340000|2024-07-17 16:55:40|18515.3|18503.3|18516|18504|18517.3|18505.3|18515.3|18503.3|34
1721235350000|2024-07-17 16:55:50|18516.3|18504.3|18516.3|18504.3|18516.3|18504.3|18516.3|18504.3|0
1721235360000|2024-07-17 16:56:00|18515.3|18503.3|18513.8|18501.8|18515.3|18503.3|18512.8|18500.8|2
1721235370000|2024-07-17 16:56:10|18512.8|18500.8|18514.1|18502.1|18514.1|18502.1|18512.8|18500.8|12
1721235400000|2024-07-17 16:56:40|18516.3|18504.3|18516.3|18504.3|18516.3|18504.3|18516.3|18504.3|0
1721235410000|2024-07-17 16:56:50|18515.3|18503.3|18516.3|18504.3|18516.3|18504.3|18514.3|18502.3|0
1721235420000|2024-07-17 16:57:00|18514.3|18502.3|18514.3|18502.3|18514.3|18502.3|18514.3|18502.3|0
1721235430000|2024-07-17 16:57:10|18516.3|18504.3|18513.5|18501.5|18516.3|18504.3|18513.5|18501.5|6
1721235440000|2024-07-17 16:57:20|18512.3|18500.3|18513.3|18501.3|18513.5|18501.5|18512.3|18500.3|1
1721235450000|2024-07-17 16:57:30|18513.5|18501.5|18516.3|18504.3|18516.3|18504.3|18513.5|18501.5|4
1721235460000|2024-07-17 16:57:40|18516|18504|18516.6|18504.6|18516.6|18504.6|18516|18504|10
1721235480000|2024-07-17 16:58:00|18515.3|18503.3|18516.8|18504.8|18516.8|18504.8|18515.3|18503.3|2
1721235490000|2024-07-17 16:58:10|18516.6|18504.6|18514.1|18502.1|18516.6|18504.6|18514.1|18502.1|2
1721235500000|2024-07-17 16:58:20|18513.8|18501.8|18517.8|18505.8|18517.8|18505.8|18513.8|18501.8|1
1721235510000|2024-07-17 16:58:30|18517.5|18505.5|18519.1|18507.1|18519.1|18507.1|18516.8|18504.8|4
1721235520000|2024-07-17 16:58:40|18519.3|18507.3|18519.3|18507.3|18519.3|18507.3|18519.3|18507.3|20
1721235530000|2024-07-17 16:58:50|18518.3|18506.3|18515.6|18503.6|18518.3|18506.3|18515.6|18503.6|3
1721235540000|2024-07-17 16:59:00|18512.6|18500.6|18509.8|18497.8|18513.3|18501.3|18509.8|18497.8|5
1721235550000|2024-07-17 16:59:10|18507.3|18495.3|18507.3|18495.3|18508.3|18496.3|18507.3|18495.3|3
1721235560000|2024-07-17 16:59:20|18507.1|18495.1|18507.3|18495.3|18507.3|18495.3|18506.1|18494.1|4
1721235570000|2024-07-17 16:59:30|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|1
1721235580000|2024-07-17 16:59:40|18506.1|18494.1|18509.6|18497.6|18509.6|18497.6|18506.1|18494.1|3
1721235590000|2024-07-17 16:59:50|18508.6|18496.6|18508.6|18496.6|18508.6|18496.6|18508.3|18496.3|2
1721235600000|2024-07-17 17:00:00|18508.1|18496.1|18503.3|18491.3|18508.1|18496.1|18503.3|18491.3|4
1721235610000|2024-07-17 17:00:10|18501.8|18489.8|18503.6|18491.6|18503.6|18491.6|18501.8|18489.8|19
1721235620000|2024-07-17 17:00:20|18502.3|18490.3|18501.4|18489.4|18502.3|18490.3|18501.4|18489.4|0
1721235630000|2024-07-17 17:00:30|18502.3|18490.3|18507.1|18495.1|18507.1|18495.1|18502.3|18490.3|3
1721235640000|2024-07-17 17:00:40|18507.4|18495.4|18506.1|18494.1|18508.3|18496.3|18506.1|18494.1|4
1721235650000|2024-07-17 17:00:50|18504.6|18492.6|18503.6|18491.6|18504.6|18492.6|18503.6|18491.6|0
1721235660000|2024-07-17 17:01:00|18502.6|18490.6|18502.6|18490.6|18503.6|18491.6|18502.4|18490.4|1
1721235690000|2024-07-17 17:01:30|18506.8|18494.8|18506.8|18494.8|18506.8|18494.8|18506.8|18494.8|2
1721235720000|2024-07-17 17:02:00|18508.1|18496.1|18509.1|18497.1|18509.3|18497.3|18508.1|18496.1|3
1721235730000|2024-07-17 17:02:10|18509.3|18497.3|18508.1|18496.1|18509.3|18497.3|18508.1|18496.1|3
1721235740000|2024-07-17 17:02:20|18505.6|18493.6|18506.8|18494.8|18507.8|18495.8|18505.6|18493.6|3
1721235750000|2024-07-17 17:02:30|18505.8|18493.8|18506.8|18494.8|18506.8|18494.8|18505.8|18493.8|0
1721235770000|2024-07-17 17:02:50|18506.6|18494.6|18506.8|18494.8|18506.8|18494.8|18506.6|18494.6|0
1721235780000|2024-07-17 17:03:00|18505.3|18493.3|18506.6|18494.6|18506.6|18494.6|18505.3|18493.3|3
1721235790000|2024-07-17 17:03:10|18507.8|18495.8|18509.6|18497.6|18509.6|18497.6|18507.8|18495.8|75
1721235800000|2024-07-17 17:03:20|18509.9|18497.9|18510.8|18498.8|18514.3|18502.3|18509.9|18497.9|4
1721235810000|2024-07-17 17:03:30|18512.1|18500.1|18513.3|18501.3|18513.3|18501.3|18512.1|18500.1|5
1721235820000|2024-07-17 17:03:40|18512.4|18500.4|18512.4|18500.4|18512.4|18500.4|18512.4|18500.4|0
1721235830000|2024-07-17 17:03:50|18513.3|18501.3|18513.3|18501.3|18513.3|18501.3|18513.3|18501.3|2
1721235850000|2024-07-17 17:04:10|18513.6|18501.6|18513.9|18501.9|18513.9|18501.9|18513.6|18501.6|1
1721235860000|2024-07-17 17:04:20|18513.6|18501.6|18516.1|18504.1|18516.1|18504.1|18513.6|18501.6|1
1721235870000|2024-07-17 17:04:30|18515.1|18503.1|18512.4|18500.4|18515.1|18503.1|18512.4|18500.4|2
1721235880000|2024-07-17 17:04:40|18512.6|18500.6|18512.4|18500.4|18512.6|18500.6|18512.4|18500.4|1
1721235900000|2024-07-17 17:05:00|18511.4|18499.4|18511.1|18499.1|18511.4|18499.4|18511.1|18499.1|1
1721235910000|2024-07-17 17:05:10|18510.6|18498.6|18508.9|18496.9|18510.6|18498.6|18508.6|18496.6|0
1721235920000|2024-07-17 17:05:20|18508.3|18496.3|18504.9|18492.9|18508.3|18496.3|18504.6|18492.6|5
1721235930000|2024-07-17 17:05:30|18504.6|18492.6|18504.9|18492.9|18504.9|18492.9|18504.6|18492.6|1
1721235950000|2024-07-17 17:05:50|18505.8|18493.8|18507.4|18495.4|18507.4|18495.4|18505.1|18493.1|4
1721235960000|2024-07-17 17:06:00|||||||||1
1721235980000|2024-07-17 17:06:20|18508.9|18496.9|18508.9|18496.9|18508.9|18496.9|18508.9|18496.9|10
1721235990000|2024-07-17 17:06:30|18507.6|18495.6|18507.6|18495.6|18508.6|18496.6|18507.6|18495.6|4
1721236000000|2024-07-17 17:06:40|18506.4|18494.4|18501.9|18489.9|18506.4|18494.4|18501.9|18489.9|42
1721236010000|2024-07-17 17:06:50|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|4
1721236020000|2024-07-17 17:07:00|18504.4|18492.4|18505.6|18493.6|18506.6|18494.6|18504.4|18492.4|6
1721236030000|2024-07-17 17:07:10|18505.4|18493.4|18505.1|18493.1|18506.6|18494.6|18504.1|18492.1|0
1721236050000|2024-07-17 17:07:30|||||||||12
1721236090000|2024-07-17 17:08:10|18504.1|18492.1|18503.9|18491.9|18504.1|18492.1|18503.9|18491.9|0
1721236110000|2024-07-17 17:08:30|18505.1|18493.1|18497|18485|18505.4|18493.4|18497|18485|39
1721236120000|2024-07-17 17:08:40|18498|18486|18496.4|18484.4|18498.5|18486.5|18496.4|18484.4|4
1721236130000|2024-07-17 17:08:50|18495.5|18483.5|18498|18486|18498|18486|18495.5|18483.5|14
1721236140000|2024-07-17 17:09:00|18497|18485|18496.7|18484.7|18497|18485|18496.7|18484.7|6
1721236150000|2024-07-17 17:09:10|18498|18486|18505.2|18493.2|18505.2|18493.2|18496.7|18484.7|26
1721236160000|2024-07-17 17:09:20|18504.2|18492.2|18504.5|18492.5|18504.5|18492.5|18503.5|18491.5|2
1721236170000|2024-07-17 17:09:30|18505.5|18493.5|18501.5|18489.5|18505.5|18493.5|18501.5|18489.5|16
1721236180000|2024-07-17 17:09:40|18501.2|18489.2|18501.5|18489.5|18501.5|18489.5|18501.2|18489.2|22
1721236200000|2024-07-17 17:10:00|18502|18490|18505|18493|18505|18493|18502|18490|5
1721236210000|2024-07-17 17:10:10|18506.2|18494.2|18506.2|18494.2|18506.5|18494.5|18505.3|18493.3|1
1721236220000|2024-07-17 17:10:20|18506|18494|18506|18494|18506|18494|18506|18494|0
1721236230000|2024-07-17 17:10:30|18505|18493|18501.2|18489.2|18505|18493|18501.2|18489.2|1
1721236240000|2024-07-17 17:10:40|18502.2|18490.2|18502.2|18490.2|18502.2|18490.2|18502.2|18490.2|0
1721236260000|2024-07-17 17:11:00|18505.7|18493.7|18505.7|18493.7|18505.7|18493.7|18505.7|18493.7|4
1721236270000|2024-07-17 17:11:10|18504.5|18492.5|18504.7|18492.7|18504.7|18492.7|18504.5|18492.5|1
1721236280000|2024-07-17 17:11:20|18504.5|18492.5|18504.5|18492.5|18504.5|18492.5|18504.5|18492.5|5
1721236300000|2024-07-17 17:11:40|18504.2|18492.2|18504.2|18492.2|18504.2|18492.2|18504.2|18492.2|0
1721236310000|2024-07-17 17:11:50|18503.2|18491.2|18503.5|18491.5|18503.5|18491.5|18502.2|18490.2|6
1721236320000|2024-07-17 17:12:00|18503.2|18491.2|18503.2|18491.2|18503.2|18491.2|18503.2|18491.2|8
1721236330000|2024-07-17 17:12:10|18504.2|18492.2|18503.9|18491.9|18504.2|18492.2|18503.9|18491.9|1
1721236340000|2024-07-17 17:12:20|18503|18491|18500.5|18488.5|18503|18491|18500.5|18488.5|9
1721236360000|2024-07-17 17:12:40|18499.2|18487.2|18501.4|18489.4|18501.4|18489.4|18499.2|18487.2|4
1721236370000|2024-07-17 17:12:50|18501.2|18489.2|18501.2|18489.2|18501.2|18489.2|18501.2|18489.2|5
1721236390000|2024-07-17 17:13:10|18502.2|18490.2|18506.7|18494.7|18506.7|18494.7|18502.2|18490.2|4
1721236400000|2024-07-17 17:13:20|18505.7|18493.7|18505.2|18493.2|18505.7|18493.7|18505.2|18493.2|2
1721236420000|2024-07-17 17:13:40|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|0
1721236440000|2024-07-17 17:14:00|||||||||1
1721236450000|2024-07-17 17:14:10|18505.2|18493.2|18505.2|18493.2|18505.2|18493.2|18505.2|18493.2|4
1721236460000|2024-07-17 17:14:20|18504.9|18492.9|18505.5|18493.5|18505.5|18493.5|18504.9|18492.9|2
1721236480000|2024-07-17 17:14:40|18507.7|18495.7|18506.7|18494.7|18507.7|18495.7|18506.7|18494.7|4
1721236490000|2024-07-17 17:14:50|18506.4|18494.4|18506.4|18494.4|18506.4|18494.4|18505.2|18493.2|3
1721236500000|2024-07-17 17:15:00|18505.5|18493.5|18506.2|18494.2|18506.4|18494.4|18505.2|18493.2|2
1721236510000|2024-07-17 17:15:10|18505.2|18493.2|18511.7|18499.7|18511.7|18499.7|18505.2|18493.2|7
1721236520000|2024-07-17 17:15:20|18512.7|18500.7|18513|18501|18513.9|18501.9|18512.7|18500.7|0
1721236530000|2024-07-17 17:15:30|18513.9|18501.9|18513.9|18501.9|18513.9|18501.9|18513.9|18501.9|0
1721236540000|2024-07-17 17:15:40|18511.4|18499.4|18511.4|18499.4|18511.4|18499.4|18511.4|18499.4|2
1721236550000|2024-07-17 17:15:50|18511.7|18499.7|18510.5|18498.5|18511.7|18499.7|18510.2|18498.2|7
1721236560000|2024-07-17 17:16:00|18511.4|18499.4|18511.4|18499.4|18511.4|18499.4|18511.4|18499.4|0
1721236580000|2024-07-17 17:16:20|18510.5|18498.5|18510.5|18498.5|18510.5|18498.5|18510.5|18498.5|0
1721236590000|2024-07-17 17:16:30|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|0
1721236600000|2024-07-17 17:16:40|18510.5|18498.5|18511.5|18499.5|18511.5|18499.5|18509.2|18497.2|2
1721236610000|2024-07-17 17:16:50|18513|18501|18516.2|18504.2|18516.5|18504.5|18513|18501|6
1721236620000|2024-07-17 17:17:00|18514.9|18502.9|18514|18502|18516.2|18504.2|18514|18502|2
1721236630000|2024-07-17 17:17:10|18513|18501|18521|18509|18521|18509|18513|18501|10
1721236640000|2024-07-17 17:17:20|18521.3|18509.3|18521|18509|18521.3|18509.3|18521|18509|1
1721236650000|2024-07-17 17:17:30|18523|18511|18521|18509|18523.5|18511.5|18521|18509|6
1721236660000|2024-07-17 17:17:40|18522|18510|18519.7|18507.7|18522|18510|18519.5|18507.5|5
1721236670000|2024-07-17 17:17:50|18518.8|18506.8|18518.5|18506.5|18518.8|18506.8|18518.2|18506.2|3
1721236680000|2024-07-17 17:18:00|18519.5|18507.5|18519.5|18507.5|18519.5|18507.5|18519.5|18507.5|1
1721236690000|2024-07-17 17:18:10|18518.5|18506.5|18520.5|18508.5|18520.5|18508.5|18518|18506|12
1721236700000|2024-07-17 17:18:20|18521.5|18509.5|18522.5|18510.5|18522.5|18510.5|18520.3|18508.3|53
1721236710000|2024-07-17 17:18:30|||||||||3
1721236720000|2024-07-17 17:18:40|18521.5|18509.5|18522.5|18510.5|18522.5|18510.5|18521.3|18509.3|4
1721236730000|2024-07-17 17:18:50|18523.5|18511.5|18523.5|18511.5|18523.5|18511.5|18523.5|18511.5|0
1721236740000|2024-07-17 17:19:00|18526.3|18514.3|18524.3|18512.3|18526.3|18514.3|18524.3|18512.3|42
1721236750000|2024-07-17 17:19:10|18524.5|18512.5|18525.5|18513.5|18526.5|18514.5|18524.5|18512.5|12
1721236760000|2024-07-17 17:19:20|18525.3|18513.3|18524.5|18512.5|18525.5|18513.5|18524.5|18512.5|0
1721236770000|2024-07-17 17:19:30|18524.3|18512.3|18524|18512|18524.5|18512.5|18523|18511|5
1721236780000|2024-07-17 17:19:40|18523|18511|18524.3|18512.3|18524.3|18512.3|18522.8|18510.8|3
1721236790000|2024-07-17 17:19:50|18523|18511|18524.3|18512.3|18525.3|18513.3|18523|18511|11
1721236800000|2024-07-17 17:20:00|18521.8|18509.8|18520.5|18508.5|18522.8|18510.8|18520.5|18508.5|6
1721236810000|2024-07-17 17:20:10|18521.8|18509.8|18516.5|18504.5|18522.8|18510.8|18516.5|18504.5|9
1721236820000|2024-07-17 17:20:20|18517.5|18505.5|18517.5|18505.5|18517.5|18505.5|18516.5|18504.5|0
1721236830000|2024-07-17 17:20:30|18518.5|18506.5|18519.7|18507.7|18519.7|18507.7|18518.5|18506.5|4
1721236840000|2024-07-17 17:20:40|18520|18508|18521.3|18509.3|18521.3|18509.3|18520|18508|12
1721236850000|2024-07-17 17:20:50|18521|18509|18521.3|18509.3|18521.3|18509.3|18521|18509|0
1721236860000|2024-07-17 17:21:00|18521|18509|18524.7|18512.7|18524.7|18512.7|18521|18509|11
1721236870000|2024-07-17 17:21:10|18525|18513|18527.2|18515.2|18527.2|18515.2|18525|18513|0
1721236880000|2024-07-17 17:21:20|18527|18515|18527|18515|18527|18515|18527|18515|5
1721236890000|2024-07-17 17:21:30|18526.5|18514.5|18526.7|18514.7|18526.7|18514.7|18526.5|18514.5|8
1721236900000|2024-07-17 17:21:40|18528|18516|18526.7|18514.7|18529|18517|18525.5|18513.5|0
1721236910000|2024-07-17 17:21:50|18526.5|18514.5|18525.5|18513.5|18526.5|18514.5|18525.2|18513.2|6
1721236920000|2024-07-17 17:22:00|18526.5|18514.5|18525.2|18513.2|18526.7|18514.7|18524.7|18512.7|36
1721236930000|2024-07-17 17:22:10|18525.5|18513.5|18523|18511|18526.5|18514.5|18523|18511|5
1721236940000|2024-07-17 17:22:20|18523.2|18511.2|18524|18512|18524.2|18512.2|18523.2|18511.2|0
1721236950000|2024-07-17 17:22:30|||||||||2
1721236960000|2024-07-17 17:22:40|18525.5|18513.5|18526.7|18514.7|18526.7|18514.7|18525.5|18513.5|3
1721236970000|2024-07-17 17:22:50|18527|18515|18526.7|18514.7|18527|18515|18526.7|18514.7|25
1721236980000|2024-07-17 17:23:00|18527|18515|18527|18515|18527|18515|18527|18515|0
1721236990000|2024-07-17 17:23:10|18528|18516|18528|18516|18528|18516|18528|18516|0
1721237000000|2024-07-17 17:23:20|18527.7|18515.7|18530.5|18518.5|18530.5|18518.5|18527.7|18515.7|5
1721237010000|2024-07-17 17:23:30|18534.9|18522.9|18535.9|18523.9|18535.9|18523.9|18534.9|18522.9|11
1721237020000|2024-07-17 17:23:40|||||||||1
1721237030000|2024-07-17 17:23:50|18536.9|18524.9|18540.4|18528.4|18540.4|18528.4|18536.9|18524.9|7
1721237040000|2024-07-17 17:24:00|18539.4|18527.4|18541.9|18529.9|18541.9|18529.9|18539.4|18527.4|21
1721237050000|2024-07-17 17:24:10|18542.9|18530.9|18542.4|18530.4|18543.2|18531.2|18540.7|18528.7|37
1721237060000|2024-07-17 17:24:20|18542.6|18530.6|18542.6|18530.6|18542.9|18530.9|18542.6|18530.6|12
1721237070000|2024-07-17 17:24:30|18541.4|18529.4|18538.2|18526.2|18541.4|18529.4|18536.9|18524.9|4
1721237080000|2024-07-17 17:24:40|18538.4|18526.4|18540.7|18528.7|18540.7|18528.7|18537.2|18525.2|1
1721237090000|2024-07-17 17:24:50|18541.9|18529.9|18541.9|18529.9|18541.9|18529.9|18540.9|18528.9|1
1721237110000|2024-07-17 17:25:10|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|3
1721237120000|2024-07-17 17:25:20|18538.9|18526.9|18539.2|18527.2|18542.9|18530.9|18537.9|18525.9|18
1721237130000|2024-07-17 17:25:30|18540.2|18528.2|18542.7|18530.7|18542.7|18530.7|18540.2|18528.2|7
1721237140000|2024-07-17 17:25:40|18542.9|18530.9|18543.9|18531.9|18543.9|18531.9|18542.9|18530.9|1
1721237150000|2024-07-17 17:25:50|18543.6|18531.6|18539.2|18527.2|18543.6|18531.6|18539.2|18527.2|22
1721237160000|2024-07-17 17:26:00|18540.4|18528.4|18542.7|18530.7|18543.9|18531.9|18540.2|18528.2|2
1721237170000|2024-07-17 17:26:10|18543.6|18531.6|18541.4|18529.4|18543.6|18531.6|18541.4|18529.4|2
1721237180000|2024-07-17 17:26:20|18541.1|18529.1|18542.4|18530.4|18542.4|18530.4|18541.1|18529.1|1
1721237190000|2024-07-17 17:26:30|18541.4|18529.4|18541.4|18529.4|18542.4|18530.4|18536.7|18524.7|9
1721237200000|2024-07-17 17:26:40|18541.1|18529.1|18542.7|18530.7|18542.9|18530.9|18541.1|18529.1|4
1721237210000|2024-07-17 17:26:50|18541.4|18529.4|18537.7|18525.7|18541.4|18529.4|18534.7|18522.7|3
1721237220000|2024-07-17 17:27:00|18537.9|18525.9|18537.7|18525.7|18537.9|18525.9|18537.7|18525.7|0
1721237230000|2024-07-17 17:27:10|18536.7|18524.7|18535.4|18523.4|18536.7|18524.7|18535.4|18523.4|1
1721237240000|2024-07-17 17:27:20|18536.4|18524.4|18536.4|18524.4|18537.4|18525.4|18536.4|18524.4|1
1721237250000|2024-07-17 17:27:30|18536.7|18524.7|18535.4|18523.4|18537.9|18525.9|18535.4|18523.4|3
1721237280000|2024-07-17 17:28:00|18535.7|18523.7|18536.4|18524.4|18536.4|18524.4|18535.4|18523.4|0
1721237290000|2024-07-17 17:28:10|18536.7|18524.7|18534.9|18522.9|18536.7|18524.7|18534.9|18522.9|2
1721237300000|2024-07-17 17:28:20|||||||||2
1721237310000|2024-07-17 17:28:30|18532.9|18520.9|18532.9|18520.9|18532.9|18520.9|18532.9|18520.9|3
1721237320000|2024-07-17 17:28:40|18535.2|18523.2|18532.9|18520.9|18535.2|18523.2|18532.9|18520.9|2
1721237340000|2024-07-17 17:29:00|18533.9|18521.9|18533.9|18521.9|18533.9|18521.9|18533.9|18521.9|0
1721237350000|2024-07-17 17:29:10|18534.9|18522.9|18536.7|18524.7|18536.7|18524.7|18534.9|18522.9|2
1721237360000|2024-07-17 17:29:20|18536.9|18524.9|18536.7|18524.7|18536.9|18524.9|18536.7|18524.7|4
1721237370000|2024-07-17 17:29:30|18539.6|18527.6|18541.4|18529.4|18541.7|18529.7|18539.6|18527.6|2
1721237380000|2024-07-17 17:29:40|18540.4|18528.4|18541.7|18529.7|18541.9|18529.9|18539.4|18527.4|5
1721237390000|2024-07-17 17:29:50|18543.9|18531.9|18542.7|18530.7|18544.2|18532.2|18542.4|18530.4|5
1721237400000|2024-07-17 17:30:00|18541.7|18529.7|18545.4|18533.4|18545.4|18533.4|18541.7|18529.7|22
1721237410000|2024-07-17 17:30:10|18544.2|18532.2|18544.4|18532.4|18544.4|18532.4|18544.2|18532.2|12
1721237420000|2024-07-17 17:30:20|18545.2|18533.2|18546.4|18534.4|18546.4|18534.4|18544.2|18532.2|29
1721237430000|2024-07-17 17:30:30|18547.4|18535.4|18549.2|18537.2|18549.2|18537.2|18547.4|18535.4|9
1721237440000|2024-07-17 17:30:40|18548.6|18536.6|18551.4|18539.4|18551.4|18539.4|18548.6|18536.6|7
1721237450000|2024-07-17 17:30:50|18552.9|18540.9|18554.2|18542.2|18554.4|18542.4|18552.9|18540.9|5
1721237460000|2024-07-17 17:31:00|18554.4|18542.4|18557.2|18545.2|18557.2|18545.2|18551.9|18539.9|67
1721237470000|2024-07-17 17:31:10|18557.5|18545.5|18561.9|18549.9|18561.9|18549.9|18557.5|18545.5|50
1721237480000|2024-07-17 17:31:20|18563.2|18551.2|18561.9|18549.9|18563.4|18551.4|18561.9|18549.9|24
1721237490000|2024-07-17 17:31:30|18562.9|18550.9|18561.9|18549.9|18562.9|18550.9|18561.9|18549.9|7
1721237500000|2024-07-17 17:31:40|18562.2|18550.2|18561.2|18549.2|18562.5|18550.5|18560|18548|11
1721237510000|2024-07-17 17:31:50|18562.2|18550.2|18563.7|18551.7|18565.9|18553.9|18562.2|18550.2|27
1721237520000|2024-07-17 17:32:00|18564.7|18552.7|18566.9|18554.9|18567.5|18555.5|18564.7|18552.7|13
1721237530000|2024-07-17 17:32:10|18567.2|18555.2|18562.5|18550.5|18567.2|18555.2|18562.2|18550.2|12
1721237540000|2024-07-17 17:32:20|18563.4|18551.4|18560.9|18548.9|18563.4|18551.4|18559.4|18547.4|12
1721237550000|2024-07-17 17:32:30|18558.4|18546.4|18554.7|18542.7|18558.4|18546.4|18554.7|18542.7|12
1721237560000|2024-07-17 17:32:40|18555|18543|18555|18543|18555|18543|18555|18543|0
1721237570000|2024-07-17 17:32:50|18554.7|18542.7|18555|18543|18555|18543|18553.7|18541.7|5
1721237580000|2024-07-17 17:33:00|18553.7|18541.7|18555|18543|18555|18543|18553.7|18541.7|4
1721237590000|2024-07-17 17:33:10|18553|18541|18552.2|18540.2|18555.9|18543.9|18552.2|18540.2|16
1721237600000|2024-07-17 17:33:20|18552.5|18540.5|18553.4|18541.4|18553.7|18541.7|18552.5|18540.5|3
1721237610000|2024-07-17 17:33:30|18553.7|18541.7|18550.9|18538.9|18553.7|18541.7|18550|18538|3
1721237620000|2024-07-17 17:33:40|18551.9|18539.9|18553.4|18541.4|18553.4|18541.4|18551.2|18539.2|3
1721237630000|2024-07-17 17:33:50|18552.5|18540.5|18550.9|18538.9|18552.5|18540.5|18548.4|18536.4|23
1721237640000|2024-07-17 17:34:00|18550.7|18538.7|18551|18539|18551.2|18539.2|18550.7|18538.7|6
1721237650000|2024-07-17 17:34:10|18550.7|18538.7|18552.9|18540.9|18555.4|18543.4|18550.7|18538.7|46
1721237660000|2024-07-17 17:34:20|18550|18538|18549.4|18537.4|18550|18538|18549.4|18537.4|7
1721237680000|2024-07-17 17:34:40|18547.5|18535.5|18547.5|18535.5|18548.5|18536.5|18547.5|18535.5|44
1721237700000|2024-07-17 17:35:00|18547.2|18535.2|18550.4|18538.4|18552.9|18540.9|18546.9|18534.9|14
1721237710000|2024-07-17 17:35:10|18549.4|18537.4|18549.4|18537.4|18550.4|18538.4|18549.4|18537.4|0
1721237720000|2024-07-17 17:35:20|18550.4|18538.4|18551.9|18539.9|18552.9|18540.9|18549.4|18537.4|2
1721237730000|2024-07-17 17:35:30|18552.9|18540.9|18554.2|18542.2|18557.9|18545.9|18552.9|18540.9|13
1721237740000|2024-07-17 17:35:40|18553.9|18541.9|18553.9|18541.9|18553.9|18541.9|18553.9|18541.9|15
1721237750000|2024-07-17 17:35:50|18553.7|18541.7|18553.7|18541.7|18553.7|18541.7|18553.7|18541.7|1
1721237760000|2024-07-17 17:36:00|18554.9|18542.9|18551.4|18539.4|18554.9|18542.9|18551.4|18539.4|2
1721237770000|2024-07-17 17:36:10|18552.4|18540.4|18552.4|18540.4|18552.4|18540.4|18552.4|18540.4|2
1721237780000|2024-07-17 17:36:20|||||||||1
1721237790000|2024-07-17 17:36:30|18552.9|18540.9|18555.2|18543.2|18555.2|18543.2|18552.9|18540.9|4
1721237800000|2024-07-17 17:36:40|18556.4|18544.4|18554.4|18542.4|18556.4|18544.4|18552.9|18540.9|4
1721237810000|2024-07-17 17:36:50|18555.4|18543.4|18553.2|18541.2|18558.2|18546.2|18553.2|18541.2|13
1721237820000|2024-07-17 17:37:00|18553.5|18541.5|18555.7|18543.7|18556.7|18544.7|18552.9|18540.9|15
1721237830000|2024-07-17 17:37:10|18555.4|18543.4|18555.7|18543.7|18555.7|18543.7|18555.4|18543.4|3
1721237840000|2024-07-17 17:37:20|18555.4|18543.4|18555.4|18543.4|18555.4|18543.4|18555.4|18543.4|2
1721237880000|2024-07-17 17:38:00|18554.4|18542.4|18555.7|18543.7|18556.9|18544.9|18554.4|18542.4|2
1721237890000|2024-07-17 17:38:10|18555.4|18543.4|18555.4|18543.4|18555.4|18543.4|18555.4|18543.4|0
1721237900000|2024-07-17 17:38:20|18554.4|18542.4|18554.7|18542.7|18555.7|18543.7|18554.4|18542.4|4
1721237910000|2024-07-17 17:38:30|18555.7|18543.7|18555.4|18543.4|18555.7|18543.7|18554.4|18542.4|0
1721237930000|2024-07-17 17:38:50|18554.4|18542.4|18552.9|18540.9|18554.4|18542.4|18552.9|18540.9|7
1721237940000|2024-07-17 17:39:00|18551.9|18539.9|18550.7|18538.7|18551.9|18539.9|18549.4|18537.4|2
1721237950000|2024-07-17 17:39:10|18550.4|18538.4|18546.9|18534.9|18550.4|18538.4|18546.7|18534.7|13
1721237960000|2024-07-17 17:39:20|18545|18533|18544.4|18532.4|18545.7|18533.7|18544.4|18532.4|18
1721237970000|2024-07-17 17:39:30|18543.2|18531.2|18545.7|18533.7|18545.7|18533.7|18543.2|18531.2|13
1721237980000|2024-07-17 17:39:40|18544.4|18532.4|18541.7|18529.7|18544.4|18532.4|18541.4|18529.4|8
1721237990000|2024-07-17 17:39:50|18542.9|18530.9|18541.9|18529.9|18542.9|18530.9|18541.9|18529.9|0
1721238000000|2024-07-17 17:40:00|18542.9|18530.9|18547.9|18535.9|18547.9|18535.9|18542.9|18530.9|5
1721238010000|2024-07-17 17:40:10|18545.7|18533.7|18548.2|18536.2|18550.2|18538.2|18545.7|18533.7|4
1721238020000|2024-07-17 17:40:20|18545.7|18533.7|18545.7|18533.7|18548.2|18536.2|18545.7|18533.7|9
1721238040000|2024-07-17 17:40:40|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|0
1721238060000|2024-07-17 17:41:00|18546.9|18534.9|18545.2|18533.2|18547.9|18535.9|18545.2|18533.2|5
1721238070000|2024-07-17 17:41:10|18545.7|18533.7|18546.7|18534.7|18546.7|18534.7|18545.7|18533.7|8
1721238090000|2024-07-17 17:41:30|18545.4|18533.4|18544.4|18532.4|18545.4|18533.4|18542.9|18530.9|7
1721238100000|2024-07-17 17:41:40|18545|18533|18549.2|18537.2|18550.2|18538.2|18545|18533|2
1721238110000|2024-07-17 17:41:50|18549.4|18537.4|18550.4|18538.4|18550.4|18538.4|18549.4|18537.4|0
1721238120000|2024-07-17 17:42:00|18549.4|18537.4|18548.2|18536.2|18549.4|18537.4|18548.2|18536.2|1
1721238130000|2024-07-17 17:42:10|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|5
1721238140000|2024-07-17 17:42:20|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|0
1721238160000|2024-07-17 17:42:40|18547|18535|18546|18534|18547|18535|18545.4|18533.4|5
1721238170000|2024-07-17 17:42:50|18547|18535|18547|18535|18547|18535|18546.7|18534.7|1
1721238180000|2024-07-17 17:43:00|18547.9|18535.9|18547.9|18535.9|18547.9|18535.9|18547.9|18535.9|0
1721238190000|2024-07-17 17:43:10|18549.2|18537.2|18549.5|18537.5|18549.5|18537.5|18549.2|18537.2|33
1721238200000|2024-07-17 17:43:20|18550.4|18538.4|18550.4|18538.4|18550.4|18538.4|18550.4|18538.4|10
1721238210000|2024-07-17 17:43:30|18551.4|18539.4|18552|18540|18552|18540|18550.7|18538.7|3
1721238220000|2024-07-17 17:43:40|18554.2|18542.2|18552.9|18540.9|18554.2|18542.2|18552.9|18540.9|7
1721238230000|2024-07-17 17:43:50|18552|18540|18553.2|18541.2|18553.2|18541.2|18552|18540|4
1721238240000|2024-07-17 17:44:00|18552.9|18540.9|18551.7|18539.7|18552.9|18540.9|18551.7|18539.7|6
1721238250000|2024-07-17 17:44:10|18552.9|18540.9|18548.5|18536.5|18552.9|18540.9|18548.5|18536.5|17
1721238260000|2024-07-17 17:44:20|18549.7|18537.7|18548.5|18536.5|18550|18538|18547.5|18535.5|5
1721238270000|2024-07-17 17:44:30|18549.7|18537.7|18548.5|18536.5|18550.4|18538.4|18548.5|18536.5|14
1721238290000|2024-07-17 17:44:50|18549.5|18537.5|18548.5|18536.5|18549.5|18537.5|18548.5|18536.5|0
1721238310000|2024-07-17 17:45:10|18547.5|18535.5|18546|18534|18548.5|18536.5|18546|18534|10
1721238320000|2024-07-17 17:45:20|18545|18533|18546|18534|18546|18534|18545|18533|2
1721238330000|2024-07-17 17:45:30|18545|18533|18546|18534|18546|18534|18545|18533|14
1721238340000|2024-07-17 17:45:40|18547|18535|18543.5|18531.5|18547|18535|18542.5|18530.5|2
1721238360000|2024-07-17 17:46:00|18542.5|18530.5|18541.2|18529.2|18542.5|18530.5|18541.2|18529.2|4
1721238370000|2024-07-17 17:46:10|18543.7|18531.7|18543.5|18531.5|18543.7|18531.7|18543.5|18531.5|2
1721238380000|2024-07-17 17:46:20|18541.2|18529.2|18541|18529|18544.7|18532.7|18540|18528|21
1721238390000|2024-07-17 17:46:30|18541.2|18529.2|18543.5|18531.5|18543.5|18531.5|18541.2|18529.2|2
1721238400000|2024-07-17 17:46:40|18542.5|18530.5|18541.2|18529.2|18542.5|18530.5|18541.2|18529.2|1
1721238410000|2024-07-17 17:46:50|18541|18529|18541|18529|18541.2|18529.2|18541|18529|2
1721238430000|2024-07-17 17:47:10|18540|18528|18540|18528|18540|18528|18540|18528|0
1721238440000|2024-07-17 17:47:20|18539.5|18527.5|18539.7|18527.7|18539.7|18527.7|18539.5|18527.5|8
1721238450000|2024-07-17 17:47:30|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|0
1721238460000|2024-07-17 17:47:40|18538.2|18526.2|18537.5|18525.5|18538.2|18526.2|18537.5|18525.5|8
1721238470000|2024-07-17 17:47:50|18535|18523|18539.7|18527.7|18540|18528|18535|18523|3
1721238480000|2024-07-17 17:48:00|18541|18529|18541|18529|18541|18529|18541|18529|0
1721238490000|2024-07-17 17:48:10|18540.7|18528.7|18539.5|18527.5|18540.7|18528.7|18538.5|18526.5|2
1721238500000|2024-07-17 17:48:20|18537.5|18525.5|18540|18528|18540|18528|18537.5|18525.5|4
1721238510000|2024-07-17 17:48:30|18541.2|18529.2|18541.2|18529.2|18541.2|18529.2|18541|18529|1
1721238520000|2024-07-17 17:48:40|||||||||4
1721238530000|2024-07-17 17:48:50|||||||||5
1721238540000|2024-07-17 17:49:00|18537|18525|18536|18524|18537|18525|18536|18524|42
1721238550000|2024-07-17 17:49:10|18536.2|18524.2|18537.2|18525.2|18538.7|18526.7|18536.2|18524.2|14
1721238560000|2024-07-17 17:49:20|18536.2|18524.2|18536|18524|18536.2|18524.2|18536|18524|11
1721238570000|2024-07-17 17:49:30|18537.5|18525.5|18537.5|18525.5|18537.5|18525.5|18535.2|18523.2|7
1721238590000|2024-07-17 17:49:50|18538.7|18526.7|18537.5|18525.5|18541|18529|18537.5|18525.5|18
1721238600000|2024-07-17 17:50:00|18537.2|18525.2|18538.5|18526.5|18538.5|18526.5|18537.2|18525.2|6
1721238610000|2024-07-17 17:50:10|18537.5|18525.5|18537.2|18525.2|18537.5|18525.5|18537.2|18525.2|2
1721238620000|2024-07-17 17:50:20|18537|18525|18538.5|18526.5|18538.5|18526.5|18537|18525|24
1721238630000|2024-07-17 17:50:30|18539.5|18527.5|18539.7|18527.7|18540|18528|18538.5|18526.5|8
1721238640000|2024-07-17 17:50:40|18541|18529|18544.5|18532.5|18544.5|18532.5|18541|18529|3
1721238650000|2024-07-17 17:50:50|18542.2|18530.2|18538.5|18526.5|18543.2|18531.2|18538.2|18526.2|12
1721238660000|2024-07-17 17:51:00|18537.5|18525.5|18537.5|18525.5|18538.7|18526.7|18536.2|18524.2|10
1721238670000|2024-07-17 17:51:10|18536.5|18524.5|18533.7|18521.7|18536.5|18524.5|18529.7|18517.7|43
1721238680000|2024-07-17 17:51:20|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|0
1721238690000|2024-07-17 17:51:30|18534.5|18522.5|18533.7|18521.7|18534.5|18522.5|18533.5|18521.5|13
1721238700000|2024-07-17 17:51:40|18535|18523|18536.2|18524.2|18537.5|18525.5|18535|18523|11
1721238710000|2024-07-17 17:51:50|18537.2|18525.2|18536.2|18524.2|18537.2|18525.2|18536|18524|6
1721238720000|2024-07-17 17:52:00|18535.3|18523.3|18535|18523|18535.3|18523.3|18535|18523|0
1721238730000|2024-07-17 17:52:10|18533.7|18521.7|18532.5|18520.5|18533.7|18521.7|18532.5|18520.5|21
1721238740000|2024-07-17 17:52:20|18532|18520|18532.5|18520.5|18532.5|18520.5|18532|18520|4
1721238750000|2024-07-17 17:52:30|18533.7|18521.7|18532.5|18520.5|18533.7|18521.7|18532.5|18520.5|5
1721238760000|2024-07-17 17:52:40|18532.8|18520.8|18532.5|18520.5|18532.8|18520.8|18532.5|18520.5|0
1721238770000|2024-07-17 17:52:50|18533.7|18521.7|18533.5|18521.5|18533.7|18521.7|18533.5|18521.5|7
1721238780000|2024-07-17 17:53:00|18533.7|18521.7|18536.2|18524.2|18537.5|18525.5|18533.5|18521.5|27
1721238790000|2024-07-17 17:53:10|18536|18524|18536|18524|18536.2|18524.2|18535|18523|6
1721238800000|2024-07-17 17:53:20|18536.2|18524.2|18536.2|18524.2|18536.2|18524.2|18536.2|18524.2|3
1721238810000|2024-07-17 17:53:30|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|18532.5|18520.5|11
1721238820000|2024-07-17 17:53:40|18532|18520|18532.2|18520.2|18532.2|18520.2|18532|18520|8
1721238830000|2024-07-17 17:53:50|18532|18520|18531|18519|18532|18520|18531|18519|4
1721238840000|2024-07-17 17:54:00|18533.5|18521.5|18533.7|18521.7|18535.7|18523.7|18533.5|18521.5|12
1721238850000|2024-07-17 17:54:10|18533.5|18521.5|18538.2|18526.2|18538.2|18526.2|18533.5|18521.5|3
1721238860000|2024-07-17 17:54:20|18537.2|18525.2|18538|18526|18538|18526|18535.5|18523.5|45
1721238870000|2024-07-17 17:54:30|18537|18525|18537|18525|18537|18525|18537|18525|10
1721238880000|2024-07-17 17:54:40|18536|18524|18536|18524|18536|18524|18536|18524|10
1721238890000|2024-07-17 17:54:50|18535|18523|18535|18523|18538.2|18526.2|18534.7|18522.7|36
1721238900000|2024-07-17 17:55:00|18536|18524|18536|18524|18536|18524|18535|18523|2
1721238910000|2024-07-17 17:55:10|18535|18523|18537.5|18525.5|18537.5|18525.5|18535|18523|9
1721238920000|2024-07-17 17:55:20|18535.5|18523.5|18538.5|18526.5|18538.5|18526.5|18535.3|18523.3|12
1721238930000|2024-07-17 17:55:30|18540|18528|18542|18530|18543.2|18531.2|18540|18528|5
1721238940000|2024-07-17 17:55:40|18541|18529|18539.7|18527.7|18541|18529|18539.5|18527.5|12
1721238950000|2024-07-17 17:55:50|18538.5|18526.5|18541|18529|18542|18530|18538.5|18526.5|16
1721238960000|2024-07-17 17:56:00|18540|18528|18538.5|18526.5|18540|18528|18537.5|18525.5|9
1721238970000|2024-07-17 17:56:10|18539.7|18527.7|18538.5|18526.5|18540|18528|18538.5|18526.5|8
1721238980000|2024-07-17 17:56:20|18537.5|18525.5|18537.5|18525.5|18538.5|18526.5|18537.5|18525.5|34
1721238990000|2024-07-17 17:56:30|18541|18529|18538.5|18526.5|18541|18529|18538.5|18526.5|20
1721239000000|2024-07-17 17:56:40|||||||||9
1721239010000|2024-07-17 17:56:50|||||||||1
1721239020000|2024-07-17 17:57:00|18537.5|18525.5|18538.5|18526.5|18540|18528|18537.5|18525.5|36
1721239030000|2024-07-17 17:57:10|18538.7|18526.7|18537.5|18525.5|18538.7|18526.7|18537.5|18525.5|62
1721239040000|2024-07-17 17:57:20|18537.2|18525.2|18537.5|18525.5|18538.5|18526.5|18537.2|18525.2|3
1721239050000|2024-07-17 17:57:30|||||||||2
1721239060000|2024-07-17 17:57:40|18537|18525|18530|18518|18537|18525|18530|18518|26
1721239070000|2024-07-17 17:57:50|18532.2|18520.2|18532.5|18520.5|18532.5|18520.5|18531.2|18519.2|3
1721239080000|2024-07-17 17:58:00|18532|18520|18531|18519|18532|18520|18530|18518|19
1721239090000|2024-07-17 17:58:10|18531.2|18519.2|18530.5|18518.5|18531.2|18519.2|18530|18518|20
1721239100000|2024-07-17 17:58:20|18531.2|18519.2|18533|18521|18533|18521|18530.3|18518.3|50
1721239110000|2024-07-17 17:58:30|18531.5|18519.5|18531|18519|18532.8|18520.8|18530.5|18518.5|26
1721239120000|2024-07-17 17:58:40|18530.8|18518.8|18537.3|18525.3|18537.3|18525.3|18530.5|18518.5|51
1721239130000|2024-07-17 17:58:50|18537|18525|18538.5|18526.5|18539.5|18527.5|18536|18524|15
1721239140000|2024-07-17 17:59:00|18538|18526|18535.5|18523.5|18538|18526|18535.5|18523.5|23
1721239150000|2024-07-17 17:59:10|18535.3|18523.3|18538|18526|18538|18526|18535.3|18523.3|34
1721239160000|2024-07-17 17:59:20|18539.3|18527.3|18535.5|18523.5|18539.3|18527.3|18535.5|18523.5|33
1721239170000|2024-07-17 17:59:30|18536.5|18524.5|18533.5|18521.5|18536.5|18524.5|18532.5|18520.5|100
1721239180000|2024-07-17 17:59:40|18533.7|18521.7|18537.5|18525.5|18537.5|18525.5|18533.5|18521.5|73
1721239190000|2024-07-17 17:59:50|18538|18526|18538.5|18526.5|18538.5|18526.5|18537.5|18525.5|135
1721239200000|2024-07-17 18:00:00|18540|18528|18540.5|18528.5|18540.5|18528.5|18539|18527|81
1721239210000|2024-07-17 18:00:10|18539.5|18527.5|18539.5|18527.5|18540.5|18528.5|18539.5|18527.5|11
1721239220000|2024-07-17 18:00:20|18540.5|18528.5|18538.5|18526.5|18540.5|18528.5|18538.5|18526.5|1
1721239230000|2024-07-17 18:00:30|||||||||28
1721239240000|2024-07-17 18:00:40|18536.6|18524.6|18536|18524|18536.6|18524.6|18536|18524|43
1721239250000|2024-07-17 18:00:50|18535.5|18523.5|18528.5|18516.5|18535.5|18523.5|18528.5|18516.5|30
1721239260000|2024-07-17 18:01:00|18526|18514|18523.5|18511.5|18526|18514|18523.5|18511.5|8
1721239270000|2024-07-17 18:01:10|18524.8|18512.8|18523.3|18511.3|18524.8|18512.8|18523.3|18511.3|12
1721239280000|2024-07-17 18:01:20|18523.5|18511.5|18522.3|18510.3|18524.8|18512.8|18521|18509|59
1721239290000|2024-07-17 18:01:30|18522|18510|18521.1|18509.1|18522.3|18510.3|18521.1|18509.1|9
1721239300000|2024-07-17 18:01:40|18519.8|18507.8|18521.1|18509.1|18522.3|18510.3|18518.6|18506.6|14
1721239310000|2024-07-17 18:01:50|||||||||1
1721239320000|2024-07-17 18:02:00|18519.8|18507.8|18521.1|18509.1|18521.1|18509.1|18519.8|18507.8|5
1721239330000|2024-07-17 18:02:10|18522.3|18510.3|18522.3|18510.3|18523.6|18511.6|18522.3|18510.3|5
1721239340000|2024-07-17 18:02:20|18521.3|18509.3|18520.8|18508.8|18522.3|18510.3|18520.8|18508.8|3
1721239350000|2024-07-17 18:02:30|18519.8|18507.8|18523.6|18511.6|18523.6|18511.6|18519.8|18507.8|3
1721239360000|2024-07-17 18:02:40|18523.3|18511.3|18521.1|18509.1|18523.3|18511.3|18521.1|18509.1|3
1721239370000|2024-07-17 18:02:50|18520.1|18508.1|18518.6|18506.6|18521.1|18509.1|18518.6|18506.6|23
1721239380000|2024-07-17 18:03:00|||||||||10
1721239390000|2024-07-17 18:03:10|18519.8|18507.8|18521.1|18509.1|18521.1|18509.1|18519.8|18507.8|13
1721239400000|2024-07-17 18:03:20|18519.1|18507.1|18519.8|18507.8|18519.8|18507.8|18519.1|18507.1|3
1721239410000|2024-07-17 18:03:30|18519.5|18507.5|18519.8|18507.8|18519.8|18507.8|18518.6|18506.6|2
1721239420000|2024-07-17 18:03:40|18519.5|18507.5|18519.8|18507.8|18519.8|18507.8|18518.6|18506.6|1
1721239430000|2024-07-17 18:03:50|18520.5|18508.5|18520.5|18508.5|18520.5|18508.5|18519|18507|21
1721239440000|2024-07-17 18:04:00|18519.3|18507.3|18519.5|18507.5|18521.5|18509.5|18519.3|18507.3|26
1721239450000|2024-07-17 18:04:10|18518.6|18506.6|18519.5|18507.5|18519.5|18507.5|18518.3|18506.3|0
1721239460000|2024-07-17 18:04:20|18518.6|18506.6|18519.5|18507.5|18519.5|18507.5|18518.6|18506.6|0
1721239470000|2024-07-17 18:04:30|18522.5|18510.5|18522.8|18510.8|18523|18511|18522.5|18510.5|17
1721239480000|2024-07-17 18:04:40|18523|18511|18524.3|18512.3|18527.5|18515.5|18522.8|18510.8|18
1721239490000|2024-07-17 18:04:50|18522|18510|18522.3|18510.3|18522.3|18510.3|18519.8|18507.8|9
1721309400000|2024-07-18 13:30:00|18528.4|18516.4|18531.9|18519.9|18541.1|18529.1|18524.6|18512.6|32
1721309410000|2024-07-18 13:30:10|18531.7|18519.7|18519.9|18507.9|18531.7|18519.7|18519.9|18507.9|37
1721309420000|2024-07-18 13:30:20|18520.1|18508.1|18530.4|18518.4|18530.4|18518.4|18520.1|18508.1|6
1721309430000|2024-07-18 13:30:30|18531.6|18519.6|18532.4|18520.4|18533.4|18521.4|18531.6|18519.6|22
1721309440000|2024-07-18 13:30:40|18534.9|18522.9|18538.6|18526.6|18538.9|18526.9|18532.4|18520.4|46
1721309450000|2024-07-18 13:30:50|18538.4|18526.4|18538.6|18526.6|18538.6|18526.6|18537.4|18525.4|9
1721309460000|2024-07-18 13:31:00|18538.4|18526.4|18553.7|18541.7|18553.7|18541.7|18535.7|18523.7|12
1721309470000|2024-07-18 13:31:10|18553.9|18541.9|18548.7|18536.7|18557.2|18545.2|18546.2|18534.2|42
1721309480000|2024-07-18 13:31:20|18548.9|18536.9|18550.9|18538.9|18550.9|18538.9|18548.7|18536.7|4
1721309490000|2024-07-18 13:31:30|18549.9|18537.9|18549.9|18537.9|18554.4|18542.4|18548.9|18536.9|24
1721309500000|2024-07-18 13:31:40|18548.4|18536.4|18554.9|18542.9|18554.9|18542.9|18548.4|18536.4|8
1721309510000|2024-07-18 13:31:50|18555.9|18543.9|18549.2|18537.2|18558.7|18546.7|18547.9|18535.9|28
1721309520000|2024-07-18 13:32:00|18548.9|18536.9|18543.2|18531.2|18553.2|18541.2|18542.9|18530.9|27
1721309530000|2024-07-18 13:32:10|18542.9|18530.9|18545.9|18533.9|18549.9|18537.9|18541.9|18529.9|11
1721309540000|2024-07-18 13:32:20|18546.9|18534.9|18543.4|18531.4|18546.9|18534.9|18543.4|18531.4|2
1721309550000|2024-07-18 13:32:30|18545.4|18533.4|18554.2|18542.2|18554.2|18542.2|18543.9|18531.9|17
1721309560000|2024-07-18 13:32:40|18553.2|18541.2|18551.7|18539.7|18553.9|18541.9|18550.2|18538.2|61
1721309570000|2024-07-18 13:32:50|18549.7|18537.7|18538.4|18526.4|18549.7|18537.7|18538.4|18526.4|30
1721309580000|2024-07-18 13:33:00|18537.2|18525.2|18534.4|18522.4|18539.4|18527.4|18534.4|18522.4|3
1721309590000|2024-07-18 13:33:10|18535.7|18523.7|18526.9|18514.9|18535.7|18523.7|18524.9|18512.9|20
1721309600000|2024-07-18 13:33:20|18525.9|18513.9|18522.9|18510.9|18526.7|18514.7|18522.9|18510.9|5
1721309610000|2024-07-18 13:33:30|18523.9|18511.9|18521.9|18509.9|18523.9|18511.9|18521.9|18509.9|1
1721309620000|2024-07-18 13:33:40|18522.9|18510.9|18534.7|18522.7|18534.7|18522.7|18517.9|18505.9|93
1721309630000|2024-07-18 13:33:50|18534.9|18522.9|18538.4|18526.4|18546.6|18534.6|18534.9|18522.9|115
1721309640000|2024-07-18 13:34:00|18537.9|18525.9|18538.9|18526.9|18544.4|18532.4|18537.9|18525.9|39
1721309650000|2024-07-18 13:34:10|18539.1|18527.1|18538.9|18526.9|18540.4|18528.4|18538.9|18526.9|12
1721309660000|2024-07-18 13:34:20|18537.4|18525.4|18535.1|18523.1|18537.4|18525.4|18535.1|18523.1|2
1721309670000|2024-07-18 13:34:30|18534.9|18522.9|18532.9|18520.9|18534.9|18522.9|18531.6|18519.6|8
1721309680000|2024-07-18 13:34:40|18529.9|18517.9|18527.4|18515.4|18530.1|18518.1|18527.4|18515.4|11
1721309690000|2024-07-18 13:34:50|18530.9|18518.9|18530.1|18518.1|18530.9|18518.9|18524.9|18512.9|12
1721309700000|2024-07-18 13:35:00|18528.9|18516.9|18527.4|18515.4|18528.9|18516.9|18527.4|18515.4|8
1721309710000|2024-07-18 13:35:10|18528.7|18516.7|18526.9|18514.9|18528.7|18516.7|18525.4|18513.4|7
1721309720000|2024-07-18 13:35:20|18525.7|18513.7|18526.9|18514.9|18526.9|18514.9|18525.7|18513.7|3
1721309730000|2024-07-18 13:35:30|18526.7|18514.7|18524.4|18512.4|18526.7|18514.7|18524.2|18512.2|0
1721309740000|2024-07-18 13:35:40|18523.9|18511.9|18524.4|18512.4|18528.4|18516.4|18523.9|18511.9|25
1721309750000|2024-07-18 13:35:50|18522.4|18510.4|18532.4|18520.4|18532.4|18520.4|18522.4|18510.4|57
1721309760000|2024-07-18 13:36:00|18533.4|18521.4|18534.9|18522.9|18537.4|18525.4|18532.4|18520.4|27
1721309770000|2024-07-18 13:36:10|18537.9|18525.9|18532.9|18520.9|18537.9|18525.9|18532.9|18520.9|27
1721309780000|2024-07-18 13:36:20|18532.6|18520.6|18530.4|18518.4|18532.6|18520.6|18530.4|18518.4|2
1721309790000|2024-07-18 13:36:30|18531.2|18519.2|18531.2|18519.2|18531.2|18519.2|18531.2|18519.2|6
1721309800000|2024-07-18 13:36:40|18526.2|18514.2|18530.9|18518.9|18530.9|18518.9|18526.2|18514.2|21
1721309810000|2024-07-18 13:36:50|18529.9|18517.9|18530.9|18518.9|18531.2|18519.2|18529.9|18517.9|1
1721309820000|2024-07-18 13:37:00|18529.9|18517.9|18529.9|18517.9|18531.2|18519.2|18528.7|18516.7|4
1721309830000|2024-07-18 13:37:10|18529.7|18517.7|18534.9|18522.9|18534.9|18522.9|18528.7|18516.7|5
1721309840000|2024-07-18 13:37:20|18532.9|18520.9|18532.9|18520.9|18533.9|18521.9|18532.9|18520.9|7
1721309850000|2024-07-18 13:37:30|18530.4|18518.4|18530.4|18518.4|18531.6|18519.6|18530.4|18518.4|5
1721309860000|2024-07-18 13:37:40|18531.6|18519.6|18530.4|18518.4|18531.6|18519.6|18530.1|18518.1|4
1721309870000|2024-07-18 13:37:50|18531.6|18519.6|18529.4|18517.4|18531.6|18519.6|18528.1|18516.1|9
1721309880000|2024-07-18 13:38:00|18530.4|18518.4|18531.6|18519.6|18531.6|18519.6|18530.4|18518.4|1
1721309890000|2024-07-18 13:38:10|18534.9|18522.9|18537.9|18525.9|18537.9|18525.9|18534.9|18522.9|7
1721309900000|2024-07-18 13:38:20|18539.1|18527.1|18540.2|18528.2|18540.2|18528.2|18537.9|18525.9|3
1721309920000|2024-07-18 13:38:40|18541.2|18529.2|18539.9|18527.9|18541.2|18529.2|18539.9|18527.9|5
1721309930000|2024-07-18 13:38:50|18540.2|18528.2|18540.9|18528.9|18541.2|18529.2|18540.2|18528.2|1
1721309940000|2024-07-18 13:39:00|18539.9|18527.9|18537.4|18525.4|18539.9|18527.9|18536.2|18524.2|2
1721309950000|2024-07-18 13:39:10|18538.4|18526.4|18538.2|18526.2|18538.4|18526.4|18538.2|18526.2|3
1721309960000|2024-07-18 13:39:20|18540.7|18528.7|18540.7|18528.7|18540.7|18528.7|18540.7|18528.7|5
1721309970000|2024-07-18 13:39:30|18538.2|18526.2|18538.2|18526.2|18538.2|18526.2|18538.2|18526.2|3
1721309980000|2024-07-18 13:39:40|18536.2|18524.2|18537.7|18525.7|18538.9|18526.9|18535.7|18523.7|5
1721309990000|2024-07-18 13:39:50|18538.9|18526.9|18540.2|18528.2|18540.2|18528.2|18537.7|18525.7|4
1721310000000|2024-07-18 13:40:00|18541.2|18529.2|18533.9|18521.9|18541.2|18529.2|18532.4|18520.4|9
1721310010000|2024-07-18 13:40:10|18534.2|18522.2|18534.4|18522.4|18536.7|18524.7|18533.9|18521.9|13
1721310020000|2024-07-18 13:40:20|||||||||1
1721310030000|2024-07-18 13:40:30|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18532.2|18520.2|2
1721310040000|2024-07-18 13:40:40|18533.4|18521.4|18534.4|18522.4|18534.4|18522.4|18533.4|18521.4|5
1721310050000|2024-07-18 13:40:50|18535.7|18523.7|18535.9|18523.9|18535.9|18523.9|18534.4|18522.4|12
1721310060000|2024-07-18 13:41:00|18535.2|18523.2|18543.9|18531.9|18543.9|18531.9|18534.4|18522.4|45
1721310070000|2024-07-18 13:41:10|18547.9|18535.9|18547.4|18535.4|18548.7|18536.7|18547.4|18535.4|19
1721310080000|2024-07-18 13:41:20|18547.2|18535.2|18541.2|18529.2|18547.2|18535.2|18539.9|18527.9|19
1721310090000|2024-07-18 13:41:30|18538.7|18526.7|18539.9|18527.9|18541.2|18529.2|18538.7|18526.7|8
1721310100000|2024-07-18 13:41:40|18539.7|18527.7|18538.7|18526.7|18539.7|18527.7|18538.7|18526.7|1
1721310110000|2024-07-18 13:41:50|18537.4|18525.4|18538.7|18526.7|18538.7|18526.7|18537.4|18525.4|19
1721310120000|2024-07-18 13:42:00|18537.4|18525.4|18533.4|18521.4|18537.4|18525.4|18533.4|18521.4|7
1721310130000|2024-07-18 13:42:10|18533.7|18521.7|18534.9|18522.9|18534.9|18522.9|18533.4|18521.4|5
1721310140000|2024-07-18 13:42:20|||||||||2
1721310150000|2024-07-18 13:42:30|18534.7|18522.7|18533.7|18521.7|18534.9|18522.9|18533.7|18521.7|4
1721310160000|2024-07-18 13:42:40|18530.6|18518.6|18534.2|18522.2|18534.2|18522.2|18530.6|18518.6|5
1721310170000|2024-07-18 13:42:50|18533.9|18521.9|18525.1|18513.1|18533.9|18521.9|18523.9|18511.9|87
1721310180000|2024-07-18 13:43:00|18524.9|18512.9|18523.9|18511.9|18525.1|18513.1|18523.9|18511.9|30
1721310190000|2024-07-18 13:43:10|18523.6|18511.6|18531.4|18519.4|18532.1|18520.1|18523.6|18511.6|32
1721310200000|2024-07-18 13:43:20|18532.6|18520.6|18528.9|18516.9|18533.4|18521.4|18527.4|18515.4|10
1721310210000|2024-07-18 13:43:30|18530.9|18518.9|18535.1|18523.1|18535.1|18523.1|18529.9|18517.9|30
1721310220000|2024-07-18 13:43:40|18534.9|18522.9|18530.1|18518.1|18534.9|18522.9|18528.9|18516.9|6
1721310230000|2024-07-18 13:43:50|18529.9|18517.9|18527.6|18515.6|18529.9|18517.9|18526.4|18514.4|3
1721310240000|2024-07-18 13:44:00|18528.9|18516.9|18531.4|18519.4|18531.4|18519.4|18528.6|18516.6|2
1721310250000|2024-07-18 13:44:10|18530.9|18518.9|18527.1|18515.1|18530.9|18518.9|18527.1|18515.1|10
1721310260000|2024-07-18 13:44:20|18527.4|18515.4|18530.9|18518.9|18530.9|18518.9|18527.4|18515.4|4
1721310270000|2024-07-18 13:44:30|18530.7|18518.7|18529.6|18517.6|18530.9|18518.9|18529.6|18517.6|1
1721310280000|2024-07-18 13:44:40|18530.7|18518.7|18534.6|18522.6|18534.6|18522.6|18530.7|18518.7|3
1721310290000|2024-07-18 13:44:50|18534.9|18522.9|18533.9|18521.9|18535.1|18523.1|18533.9|18521.9|3
1721310300000|2024-07-18 13:45:00|18532.6|18520.6|18531.1|18519.1|18535.1|18523.1|18531.1|18519.1|20
1721310310000|2024-07-18 13:45:10|18531.4|18519.4|18533.9|18521.9|18534.9|18522.9|18531.4|18519.4|8
1721310320000|2024-07-18 13:45:20|18534.9|18522.9|18534.4|18522.4|18536.1|18524.1|18534.4|18522.4|4
1721310330000|2024-07-18 13:45:30|18532.4|18520.4|18531.4|18519.4|18533.9|18521.9|18531.4|18519.4|19
1721310340000|2024-07-18 13:45:40|18532.6|18520.6|18532.6|18520.6|18532.6|18520.6|18532.4|18520.4|1
1721310350000|2024-07-18 13:45:50|18530.1|18518.1|18530.4|18518.4|18531.4|18519.4|18530.1|18518.1|5
1721310360000|2024-07-18 13:46:00|18530.1|18518.1|18532.1|18520.1|18534.6|18522.6|18530.1|18518.1|1
1721310370000|2024-07-18 13:46:10|18533.2|18521.2|18530.7|18518.7|18533.2|18521.2|18529.6|18517.6|1
1721310380000|2024-07-18 13:46:20|18530.9|18518.9|18530.9|18518.9|18530.9|18518.9|18530.9|18518.9|13
1721310390000|2024-07-18 13:46:30|18530.7|18518.7|18529.6|18517.6|18530.7|18518.7|18529.6|18517.6|0
1721310400000|2024-07-18 13:46:40|18524.2|18512.2|18523.2|18511.2|18525.7|18513.7|18520.9|18508.9|10
1721310410000|2024-07-18 13:46:50|18524.2|18512.2|18520.7|18508.7|18524.2|18512.2|18519.6|18507.6|6
1721310420000|2024-07-18 13:47:00|18520.9|18508.9|18524.4|18512.4|18524.6|18512.6|18520.7|18508.7|8
1721310430000|2024-07-18 13:47:10|18527.9|18515.9|18530.4|18518.4|18530.4|18518.4|18527.9|18515.9|6
1721310440000|2024-07-18 13:47:20|18530.7|18518.7|18527.9|18515.9|18530.7|18518.7|18527.7|18515.7|4
1721310450000|2024-07-18 13:47:30|18529.2|18517.2|18527.9|18515.9|18529.2|18517.2|18526.4|18514.4|4
1721310460000|2024-07-18 13:47:40|18527.4|18515.4|18526.7|18514.7|18527.4|18515.4|18525.4|18513.4|2
1721310470000|2024-07-18 13:47:50|18529.2|18517.2|18534.2|18522.2|18534.2|18522.2|18529.2|18517.2|30
1721310480000|2024-07-18 13:48:00|18533.2|18521.2|18530.4|18518.4|18533.2|18521.2|18530.4|18518.4|5
1721310490000|2024-07-18 13:48:10|18531.4|18519.4|18530.4|18518.4|18531.7|18519.7|18530.4|18518.4|0
1721310500000|2024-07-18 13:48:20|18531.4|18519.4|18530.2|18518.2|18531.4|18519.4|18529.2|18517.2|1
1721310510000|2024-07-18 13:48:30|18528.2|18516.2|18530.4|18518.4|18530.4|18518.4|18528.2|18516.2|18
1721310520000|2024-07-18 13:48:40|18528.2|18516.2|18528.2|18516.2|18528.2|18516.2|18528.2|18516.2|12
1721310530000|2024-07-18 13:48:50|18526.4|18514.4|18521.9|18509.9|18526.4|18514.4|18520.7|18508.7|23
1721310540000|2024-07-18 13:49:00|18520.9|18508.9|18520.7|18508.7|18520.9|18508.9|18520.7|18508.7|2
1721310550000|2024-07-18 13:49:10|18521.7|18509.7|18523.2|18511.2|18523.2|18511.2|18521.7|18509.7|21
1721310560000|2024-07-18 13:49:20|18524.2|18512.2|18520.9|18508.9|18524.2|18512.2|18519.7|18507.7|34
1721310570000|2024-07-18 13:49:30|18521.9|18509.9|18523.2|18511.2|18525.4|18513.4|18520.9|18508.9|1
1721310580000|2024-07-18 13:49:40|18524.2|18512.2|18525.4|18513.4|18526.7|18514.7|18524.2|18512.2|5
1721310590000|2024-07-18 13:49:50|18525.7|18513.7|18525.4|18513.4|18526.7|18514.7|18525.4|18513.4|7
1721310600000|2024-07-18 13:50:00|18525.7|18513.7|18526.7|18514.7|18528.2|18516.2|18525.4|18513.4|1
1721310610000|2024-07-18 13:50:10|18525.4|18513.4|18525.7|18513.7|18525.7|18513.7|18525.4|18513.4|6
1721310620000|2024-07-18 13:50:20|18524.4|18512.4|18524.4|18512.4|18526.7|18514.7|18524.4|18512.4|8
1721310630000|2024-07-18 13:50:30|18523.4|18511.4|18524.7|18512.7|18525.7|18513.7|18523.4|18511.4|0
1721310640000|2024-07-18 13:50:40|18528.2|18516.2|18525.4|18513.4|18531.7|18519.7|18525.4|18513.4|14
1721310650000|2024-07-18 13:50:50|18525.7|18513.7|18526.7|18514.7|18529.2|18517.2|18525.7|18513.7|4
1721310660000|2024-07-18 13:51:00|18527.9|18515.9|18521.7|18509.7|18527.9|18515.9|18521.7|18509.7|20
1721310670000|2024-07-18 13:51:10|18523.2|18511.2|18520.7|18508.7|18523.2|18511.2|18520.7|18508.7|7
1721310680000|2024-07-18 13:51:20|18521.7|18509.7|18520.7|18508.7|18521.7|18509.7|18520.7|18508.7|4
1721310690000|2024-07-18 13:51:30|18520.9|18508.9|18518.7|18506.7|18521.9|18509.9|18518.7|18506.7|2
1721310700000|2024-07-18 13:51:40|18519.2|18507.2|18519.9|18507.9|18521.4|18509.4|18519.2|18507.2|3
1721310710000|2024-07-18 13:51:50|18520.2|18508.2|18514.7|18502.7|18520.2|18508.2|18514.7|18502.7|6
1721310720000|2024-07-18 13:52:00|18513.2|18501.2|18520.7|18508.7|18520.7|18508.7|18513.2|18501.2|95
1721310730000|2024-07-18 13:52:10|18519.7|18507.7|18521.9|18509.9|18521.9|18509.9|18519.7|18507.7|3
1721310740000|2024-07-18 13:52:20|18519.9|18507.9|18515.9|18503.9|18519.9|18507.9|18515.9|18503.9|23
1721310750000|2024-07-18 13:52:30|18516.9|18504.9|18514.7|18502.7|18516.9|18504.9|18513.4|18501.4|0
1721310760000|2024-07-18 13:52:40|18515.7|18503.7|18519.9|18507.9|18519.9|18507.9|18515.7|18503.7|2
1721310770000|2024-07-18 13:52:50|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|18519.9|18507.9|2
1721310780000|2024-07-18 13:53:00|18519.9|18507.9|18518.4|18506.4|18520.9|18508.9|18518.4|18506.4|1
1721310800000|2024-07-18 13:53:20|18518.2|18506.2|18515.9|18503.9|18518.2|18506.2|18515.9|18503.9|2
1721310810000|2024-07-18 13:53:30|18517.2|18505.2|18515.9|18503.9|18517.2|18505.2|18515.9|18503.9|13
1721310830000|2024-07-18 13:53:50|18517.2|18505.2|18517.2|18505.2|18518.4|18506.4|18517.2|18505.2|4
1721310840000|2024-07-18 13:54:00|18516.9|18504.9|18494.4|18482.4|18516.9|18504.9|18491.9|18479.9|16
1721310850000|2024-07-18 13:54:10|18495.6|18483.6|18499.4|18487.4|18500.6|18488.6|18495.6|18483.6|5
1721310860000|2024-07-18 13:54:20|18499.1|18487.1|18496.9|18484.9|18501.9|18489.9|18496.9|18484.9|11
1721310870000|2024-07-18 13:54:30|18496.6|18484.6|18501.4|18489.4|18501.4|18489.4|18496.6|18484.6|0
1721310880000|2024-07-18 13:54:40|18501.9|18489.9|18501.4|18489.4|18501.9|18489.9|18499.9|18487.9|1
1721310890000|2024-07-18 13:54:50|18502.7|18490.7|18501.9|18489.9|18502.7|18490.7|18501.4|18489.4|8
1721310900000|2024-07-18 13:55:00|18501.6|18489.6|18499.4|18487.4|18502.9|18490.9|18499.4|18487.4|0
1721310910000|2024-07-18 13:55:10|18499.1|18487.1|18497.9|18485.9|18499.1|18487.1|18494.4|18482.4|17
1721310920000|2024-07-18 13:55:20|18498.1|18486.1|18505.4|18493.4|18507.4|18495.4|18498.1|18486.1|16
1721310930000|2024-07-18 13:55:30|18505.2|18493.2|18503.1|18491.1|18505.2|18493.2|18503.1|18491.1|9
1721310940000|2024-07-18 13:55:40|18501.9|18489.9|18501.9|18489.9|18501.9|18489.9|18501.9|18489.9|2
1721310950000|2024-07-18 13:55:50|18505.6|18493.6|18506.9|18494.9|18506.9|18494.9|18504.4|18492.4|6
1721310960000|2024-07-18 13:56:00|18504.4|18492.4|18501.9|18489.9|18504.4|18492.4|18500.6|18488.6|1
1721310970000|2024-07-18 13:56:10|18500.6|18488.6|18501.9|18489.9|18501.9|18489.9|18500.6|18488.6|0
1721310980000|2024-07-18 13:56:20|18503.1|18491.1|18504.4|18492.4|18504.6|18492.6|18503.1|18491.1|5
1721310990000|2024-07-18 13:56:30|18503.1|18491.1|18503.1|18491.1|18505.6|18493.6|18503.1|18491.1|2
1721311000000|2024-07-18 13:56:40|18501.9|18489.9|18501.9|18489.9|18501.9|18489.9|18501.9|18489.9|0
1721311010000|2024-07-18 13:56:50|18502.9|18490.9|18505.9|18493.9|18505.9|18493.9|18501.9|18489.9|7
1721311020000|2024-07-18 13:57:00|18506.9|18494.9|18505.6|18493.6|18506.9|18494.9|18505.6|18493.6|2
1721311030000|2024-07-18 13:57:10|18505.9|18493.9|18506.9|18494.9|18506.9|18494.9|18505.6|18493.6|6
1721311040000|2024-07-18 13:57:20|||||||||1
1721311060000|2024-07-18 13:57:40|||||||||1
1721311070000|2024-07-18 13:57:50|||||||||2
1721311080000|2024-07-18 13:58:00|18506.6|18494.6|18505.6|18493.6|18506.9|18494.9|18505.6|18493.6|9
1721311090000|2024-07-18 13:58:10|18507.4|18495.4|18507.4|18495.4|18507.4|18495.4|18504.9|18492.9|79
1721311100000|2024-07-18 13:58:20|18503.6|18491.6|18502.4|18490.4|18504.6|18492.6|18502.4|18490.4|6
1721311110000|2024-07-18 13:58:30|18502.1|18490.1|18502.1|18490.1|18502.1|18490.1|18502.1|18490.1|0
1721311120000|2024-07-18 13:58:40|18503.4|18491.4|18502.9|18490.9|18505.9|18493.9|18502.9|18490.9|36
1721311130000|2024-07-18 13:58:50|18503.9|18491.9|18502.6|18490.6|18503.9|18491.9|18502.6|18490.6|0
1721311140000|2024-07-18 13:59:00|18503.6|18491.6|18502.6|18490.6|18503.6|18491.6|18502.6|18490.6|0
1721311160000|2024-07-18 13:59:20|18502.4|18490.4|18501.4|18489.4|18502.4|18490.4|18500.1|18488.1|4
1721311170000|2024-07-18 13:59:30|18500.1|18488.1|18503.4|18491.4|18504.9|18492.9|18500.1|18488.1|20
1721311180000|2024-07-18 13:59:40|18503.6|18491.6|18504.9|18492.9|18504.9|18492.9|18503.6|18491.6|2
1721311190000|2024-07-18 13:59:50|18505.9|18493.9|18504.9|18492.9|18505.9|18493.9|18504.6|18492.6|1
1721311200000|2024-07-18 14:00:00|18499.9|18487.9|18500.1|18488.1|18500.4|18488.4|18499.9|18487.9|9
1721311210000|2024-07-18 14:00:10|18500.4|18488.4|18503.4|18491.4|18503.4|18491.4|18500.4|18488.4|33
1721311220000|2024-07-18 14:00:20|18505.6|18493.6|18505.4|18493.4|18505.9|18493.9|18503.4|18491.4|73
1721311230000|2024-07-18 14:00:30|18504.1|18492.1|18504.1|18492.1|18504.1|18492.1|18504.1|18492.1|0
1721311240000|2024-07-18 14:00:40|18505.4|18493.4|18505.4|18493.4|18505.4|18493.4|18505.1|18493.1|2
1721311250000|2024-07-18 14:00:50|18506.4|18494.4|18505.4|18493.4|18506.4|18494.4|18505.4|18493.4|2
1721311260000|2024-07-18 14:01:00|18502.1|18490.1|18504.1|18492.1|18504.1|18492.1|18501.6|18489.6|1
1721311270000|2024-07-18 14:01:10|18502.9|18490.9|18502.9|18490.9|18502.9|18490.9|18502.9|18490.9|3
1721311280000|2024-07-18 14:01:20|18502.6|18490.6|18502.6|18490.6|18503.9|18491.9|18502.6|18490.6|27
1721311290000|2024-07-18 14:01:30|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|0
1721311300000|2024-07-18 14:01:40|18501.4|18489.4|18502.4|18490.4|18503.6|18491.6|18501.4|18489.4|4
1721311310000|2024-07-18 14:01:50|18503.6|18491.6|18502.4|18490.4|18503.6|18491.6|18502.4|18490.4|2
1721311320000|2024-07-18 14:02:00|18505.9|18493.9|18504.9|18492.9|18506.1|18494.1|18504.9|18492.9|2
1721311330000|2024-07-18 14:02:10|18502.1|18490.1|18502.4|18490.4|18502.4|18490.4|18502.1|18490.1|2
1721311340000|2024-07-18 14:02:20|18501.4|18489.4|18502.9|18490.9|18502.9|18490.9|18501.4|18489.4|28
1721311360000|2024-07-18 14:02:40|18504.1|18492.1|18504.1|18492.1|18504.1|18492.1|18504.1|18492.1|4
1721311370000|2024-07-18 14:02:50|18502.6|18490.6|18505.4|18493.4|18506.6|18494.6|18501.6|18489.6|4
1721311380000|2024-07-18 14:03:00|18504.1|18492.1|18505.4|18493.4|18505.4|18493.4|18502.9|18490.9|0
1721311390000|2024-07-18 14:03:10|18505.1|18493.1|18502.9|18490.9|18505.1|18493.1|18502.9|18490.9|5
1721311400000|2024-07-18 14:03:20|18502.6|18490.6|18504.1|18492.1|18504.1|18492.1|18501.6|18489.6|10
1721311410000|2024-07-18 14:03:30|18505.4|18493.4|18501.6|18489.6|18505.4|18493.4|18501.6|18489.6|1
1721311420000|2024-07-18 14:03:40|18501.9|18489.9|18501.9|18489.9|18501.9|18489.9|18501.9|18489.9|1
1721311430000|2024-07-18 14:03:50|18502.9|18490.9|18502.9|18490.9|18504.1|18492.1|18502.9|18490.9|1
1721311440000|2024-07-18 14:04:00|18503.9|18491.9|18505.4|18493.4|18505.4|18493.4|18502.9|18490.9|0
1721311450000|2024-07-18 14:04:10|18504.1|18492.1|18501.4|18489.4|18504.1|18492.1|18501.4|18489.4|4
1721311460000|2024-07-18 14:04:20|18499.1|18487.1|18498.9|18486.9|18499.1|18487.1|18498.9|18486.9|2
1721311470000|2024-07-18 14:04:30|18499.9|18487.9|18500.1|18488.1|18502.6|18490.6|18499.9|18487.9|21
1721311480000|2024-07-18 14:04:40|18501.1|18489.1|18500.4|18488.4|18501.4|18489.4|18498.9|18486.9|6
1721311490000|2024-07-18 14:04:50|18501.4|18489.4|18495.4|18483.4|18501.4|18489.4|18494.1|18482.1|8
1721311500000|2024-07-18 14:05:00|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18497.6|18485.6|1
1721311510000|2024-07-18 14:05:10|18496.6|18484.6|18494.1|18482.1|18497.4|18485.4|18494.1|18482.1|4
1721311520000|2024-07-18 14:05:20|18493.4|18481.4|18490.4|18478.4|18493.9|18481.9|18487.9|18475.9|12
1721311530000|2024-07-18 14:05:30|18491.4|18479.4|18496.4|18484.4|18496.4|18484.4|18491.4|18479.4|44
1721311540000|2024-07-18 14:05:40|18496.6|18484.6|18497.4|18485.4|18497.6|18485.6|18496.1|18484.1|8
1721311550000|2024-07-18 14:05:50|18495.1|18483.1|18496.4|18484.4|18496.4|18484.4|18495.1|18483.1|2
1721311560000|2024-07-18 14:06:00|18494.1|18482.1|18495.1|18483.1|18496.1|18484.1|18493.9|18481.9|2
1721311570000|2024-07-18 14:06:10|18493.9|18481.9|18492.9|18480.9|18493.9|18481.9|18492.9|18480.9|0
1721311580000|2024-07-18 14:06:20|18491.6|18479.6|18490.4|18478.4|18492.6|18480.6|18489.6|18477.6|6
1721311590000|2024-07-18 14:06:30|18490.6|18478.6|18495.4|18483.4|18495.4|18483.4|18490.6|18478.6|2
1721311600000|2024-07-18 14:06:40|18496.4|18484.4|18495.1|18483.1|18496.4|18484.4|18495.1|18483.1|0
1721311610000|2024-07-18 14:06:50|18494.9|18482.9|18492.9|18480.9|18495.4|18483.4|18491.4|18479.4|3
1721311620000|2024-07-18 14:07:00|18491.6|18479.6|18487.9|18475.9|18491.6|18479.6|18487.9|18475.9|1
1721311630000|2024-07-18 14:07:10|18488.4|18476.4|18481.1|18469.1|18489.4|18477.4|18480.9|18468.9|21
1721311640000|2024-07-18 14:07:20|18482.1|18470.1|18478.4|18466.4|18482.1|18470.1|18478.4|18466.4|4
1721311650000|2024-07-18 14:07:30|18477.9|18465.9|18478.4|18466.4|18478.4|18466.4|18477.9|18465.9|5
1721311660000|2024-07-18 14:07:40|||||||||3
1721311670000|2024-07-18 14:07:50|18478.1|18466.1|18479.4|18467.4|18479.6|18467.6|18477.9|18465.9|15
1721311680000|2024-07-18 14:08:00|18479.6|18467.6|18487.6|18475.6|18488.9|18476.9|18479.6|18467.6|33
1721311690000|2024-07-18 14:08:10|18487.9|18475.9|18487.9|18475.9|18487.9|18475.9|18486.6|18474.6|1
1721311700000|2024-07-18 14:08:20|18483.4|18471.4|18490.4|18478.4|18490.4|18478.4|18483.4|18471.4|16
1721311710000|2024-07-18 14:08:30|18491.4|18479.4|18490.4|18478.4|18491.6|18479.6|18488.9|18476.9|6
1721311720000|2024-07-18 14:08:40|18490.1|18478.1|18486.6|18474.6|18490.1|18478.1|18485.1|18473.1|5
1721311730000|2024-07-18 14:08:50|18486.4|18474.4|18490.4|18478.4|18490.4|18478.4|18486.4|18474.4|2
1721311740000|2024-07-18 14:09:00|18489.1|18477.1|18489.9|18477.9|18490.1|18478.1|18488.9|18476.9|1
1721311750000|2024-07-18 14:09:10|18490.1|18478.1|18494.7|18482.7|18494.7|18482.7|18490.1|18478.1|27
1721311760000|2024-07-18 14:09:20|18495.1|18483.1|18497.6|18485.6|18498.9|18486.9|18493.9|18481.9|40
1721311770000|2024-07-18 14:09:30|18498.7|18486.7|18498.4|18486.4|18498.7|18486.7|18498.4|18486.4|4
1721311780000|2024-07-18 14:09:40|18498.7|18486.7|18499.9|18487.9|18500.9|18488.9|18498.7|18486.7|2
1721311790000|2024-07-18 14:09:50|18500.1|18488.1|18500.1|18488.1|18500.1|18488.1|18500.1|18488.1|1
1721311800000|2024-07-18 14:10:00|18498.7|18486.7|18499.9|18487.9|18500.1|18488.1|18498.7|18486.7|3
1721311810000|2024-07-18 14:10:10|18499.7|18487.7|18497.4|18485.4|18499.7|18487.7|18496.4|18484.4|16
1721311820000|2024-07-18 14:10:20|18497.2|18485.2|18492.6|18480.6|18497.2|18485.2|18492.6|18480.6|6
1721311830000|2024-07-18 14:10:30|18486.6|18474.6|18480.9|18468.9|18487.9|18475.9|18480.9|18468.9|12
1721311840000|2024-07-18 14:10:40|18481.1|18469.1|18480.9|18468.9|18481.1|18469.1|18480.9|18468.9|8
1721311850000|2024-07-18 14:10:50|||||||||3
1721311860000|2024-07-18 14:11:00|18479.6|18467.6|18480.9|18468.9|18480.9|18468.9|18479.6|18467.6|84
1721311870000|2024-07-18 14:11:10|18481.1|18469.1|18480.6|18468.6|18481.1|18469.1|18478.6|18466.6|6
1721311880000|2024-07-18 14:11:20|18477.1|18465.1|18477.1|18465.1|18478.4|18466.4|18477.1|18465.1|2
1721311890000|2024-07-18 14:11:30|||||||||1
1721311900000|2024-07-18 14:11:40|18477.4|18465.4|18479.4|18467.4|18479.4|18467.4|18477.4|18465.4|2
1721311910000|2024-07-18 14:11:50|18481.4|18469.4|18479.6|18467.6|18481.4|18469.4|18479.6|18467.6|20
1721311920000|2024-07-18 14:12:00|18478.4|18466.4|18479.4|18467.4|18479.4|18467.4|18478.4|18466.4|2
1721311930000|2024-07-18 14:12:10|18478.4|18466.4|18475.9|18463.9|18478.4|18466.4|18475.9|18463.9|1
1721311940000|2024-07-18 14:12:20|18474.9|18462.9|18473.4|18461.4|18474.9|18462.9|18473.4|18461.4|2
1721311950000|2024-07-18 14:12:30|18472.1|18460.1|18472.1|18460.1|18473.4|18461.4|18472.1|18460.1|14
1721311960000|2024-07-18 14:12:40|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18466.6|18454.6|42
1721311970000|2024-07-18 14:12:50|18469.1|18457.1|18470.1|18458.1|18470.4|18458.4|18468.9|18456.9|35
1721311980000|2024-07-18 14:13:00|18468.9|18456.9|18470.1|18458.1|18470.1|18458.1|18468.9|18456.9|4
1721311990000|2024-07-18 14:13:10|18470.4|18458.4|18462.6|18450.6|18472.6|18460.6|18462.6|18450.6|19
1721312000000|2024-07-18 14:13:20|18461.6|18449.6|18459.9|18447.9|18461.6|18449.6|18459.6|18447.6|23
1721312010000|2024-07-18 14:13:30|18461.1|18449.1|18462.4|18450.4|18462.4|18450.4|18459.9|18447.9|12
1721312020000|2024-07-18 14:13:40|18462.1|18450.1|18462.1|18450.1|18462.1|18450.1|18462.1|18450.1|1
1721312030000|2024-07-18 14:13:50|18461.9|18449.9|18465.6|18453.6|18466.9|18454.9|18461.9|18449.9|2
1721312040000|2024-07-18 14:14:00|18464.4|18452.4|18463.1|18451.1|18464.4|18452.4|18460.9|18448.9|5
1721312050000|2024-07-18 14:14:10|18461.9|18449.9|18461.9|18449.9|18463.1|18451.1|18461.9|18449.9|2
1721312060000|2024-07-18 14:14:20|18462.9|18450.9|18465.6|18453.6|18465.6|18453.6|18462.9|18450.9|5
1721312070000|2024-07-18 14:14:30|18465.9|18453.9|18471.1|18459.1|18472.4|18460.4|18465.6|18453.6|27
1721312080000|2024-07-18 14:14:40|18470.6|18458.6|18465.9|18453.9|18470.6|18458.6|18465.6|18453.6|27
1721312090000|2024-07-18 14:14:50|18466.1|18454.1|18461.4|18449.4|18466.1|18454.1|18461.1|18449.1|29
1721312100000|2024-07-18 14:15:00|18461.1|18449.1|18467.1|18455.1|18469.4|18457.4|18461.1|18449.1|10
1721312110000|2024-07-18 14:15:10|18468.1|18456.1|18466.6|18454.6|18469.4|18457.4|18466.6|18454.6|6
1721312120000|2024-07-18 14:15:20|18466.9|18454.9|18469.4|18457.4|18469.4|18457.4|18466.9|18454.9|3
1721312130000|2024-07-18 14:15:30|18468.4|18456.4|18466.9|18454.9|18468.4|18456.4|18466.9|18454.9|1
1721312140000|2024-07-18 14:15:40|18466.6|18454.6|18467.6|18455.6|18467.6|18455.6|18466.6|18454.6|7
1721312150000|2024-07-18 14:15:50|18468.6|18456.6|18473.4|18461.4|18473.6|18461.6|18468.6|18456.6|25
1721312160000|2024-07-18 14:16:00|18474.4|18462.4|18475.4|18463.4|18475.4|18463.4|18474.4|18462.4|1
1721312170000|2024-07-18 14:16:10|18476.9|18464.9|18478.9|18466.9|18480.4|18468.4|18476.9|18464.9|4
1721312180000|2024-07-18 14:16:20|18477.9|18465.9|18477.9|18465.9|18478.9|18466.9|18476.9|18464.9|1
1721312190000|2024-07-18 14:16:30|18478.9|18466.9|18480.4|18468.4|18480.4|18468.4|18478.9|18466.9|22
1721312200000|2024-07-18 14:16:40|18482.4|18470.4|18475.4|18463.4|18483.9|18471.9|18475.2|18463.2|1
1721312210000|2024-07-18 14:16:50|18476.4|18464.4|18475.4|18463.4|18479.9|18467.9|18475.4|18463.4|8
1721312220000|2024-07-18 14:17:00|18475.2|18463.2|18477.9|18465.9|18477.9|18465.9|18474.1|18462.1|3
1721312230000|2024-07-18 14:17:10|18477.7|18465.7|18483.4|18471.4|18483.4|18471.4|18476.4|18464.4|2
1721312240000|2024-07-18 14:17:20|18483.2|18471.2|18486.9|18474.9|18487.2|18475.2|18483.2|18471.2|6
1721312250000|2024-07-18 14:17:30|18488.4|18476.4|18489.4|18477.4|18489.4|18477.4|18488.4|18476.4|11
1721312260000|2024-07-18 14:17:40|18489.7|18477.7|18489.7|18477.7|18489.7|18477.7|18489.4|18477.4|0
1721312270000|2024-07-18 14:17:50|18491.9|18479.9|18487.2|18475.2|18493.9|18481.9|18487.2|18475.2|11
1721312280000|2024-07-18 14:18:00|18487.4|18475.4|18484.4|18472.4|18487.4|18475.4|18484.4|18472.4|5
1721312290000|2024-07-18 14:18:10|18482.2|18470.2|18482.2|18470.2|18482.2|18470.2|18482.2|18470.2|0
1721312300000|2024-07-18 14:18:20|18481.2|18469.2|18481.2|18469.2|18481.2|18469.2|18481.2|18469.2|1
1721312310000|2024-07-18 14:18:30|18480.9|18468.9|18480.9|18468.9|18480.9|18468.9|18480.9|18468.9|4
1721312320000|2024-07-18 14:18:40|18480.7|18468.7|18482.2|18470.2|18482.9|18470.9|18480.7|18468.7|19
1721312330000|2024-07-18 14:18:50|18482.9|18470.9|18481.9|18469.9|18482.9|18470.9|18480.9|18468.9|1
1721312340000|2024-07-18 14:19:00|18482.2|18470.2|18479.9|18467.9|18482.2|18470.2|18479.9|18467.9|15
1721312350000|2024-07-18 14:19:10|18482.7|18470.7|18485.2|18473.2|18485.4|18473.4|18482.7|18470.7|8
1721312360000|2024-07-18 14:19:20|18485.4|18473.4|18485.6|18473.6|18485.9|18473.9|18484.4|18472.4|18
1721312370000|2024-07-18 14:19:30|18485.9|18473.9|18485.9|18473.9|18485.9|18473.9|18485.9|18473.9|1
1721312380000|2024-07-18 14:19:40|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|1
1721312390000|2024-07-18 14:19:50|18483.1|18471.1|18482.1|18470.1|18483.4|18471.4|18482.1|18470.1|2
1721312400000|2024-07-18 14:20:00|18480.9|18468.9|18477.1|18465.1|18480.9|18468.9|18477.1|18465.1|13
1721312410000|2024-07-18 14:20:10|18475.9|18463.9|18475.9|18463.9|18475.9|18463.9|18475.9|18463.9|5
1721312420000|2024-07-18 14:20:20|||||||||2
1721312430000|2024-07-18 14:20:30|||||||||2
1721312440000|2024-07-18 14:20:40|18475.4|18463.4|18472.1|18460.1|18475.4|18463.4|18470.9|18458.9|4
1721312450000|2024-07-18 14:20:50|18473.4|18461.4|18473.4|18461.4|18473.4|18461.4|18473.4|18461.4|1
1721312460000|2024-07-18 14:21:00|18473.1|18461.1|18470.4|18458.4|18473.1|18461.1|18470.4|18458.4|3
1721312480000|2024-07-18 14:21:20|||||||||1
1721312490000|2024-07-18 14:21:30|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|4
1721312500000|2024-07-18 14:21:40|18471.4|18459.4|18469.2|18457.2|18471.4|18459.4|18469.2|18457.2|0
1721312510000|2024-07-18 14:21:50|18468.9|18456.9|18467.9|18455.9|18469.2|18457.2|18467.9|18455.9|8
1721312520000|2024-07-18 14:22:00|18468.7|18456.7|18468.4|18456.4|18468.7|18456.7|18467.4|18455.4|7
1721312530000|2024-07-18 14:22:10|18466.2|18454.2|18464.2|18452.2|18466.2|18454.2|18464.2|18452.2|7
1721312540000|2024-07-18 14:22:20|18462.9|18450.9|18459.2|18447.2|18462.9|18450.9|18459.2|18447.2|8
1721312550000|2024-07-18 14:22:30|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|0
1721312560000|2024-07-18 14:22:40|18460.2|18448.2|18455.7|18443.7|18460.2|18448.2|18455.7|18443.7|4
1721312570000|2024-07-18 14:22:50|18453.4|18441.4|18458.9|18446.9|18458.9|18446.9|18452.1|18440.1|5
1721312580000|2024-07-18 14:23:00|18455.4|18443.4|18453.4|18441.4|18455.4|18443.4|18453.2|18441.2|3
1721312590000|2024-07-18 14:23:10|18453.2|18441.2|18452.1|18440.1|18453.2|18441.2|18452.1|18440.1|0
1721312600000|2024-07-18 14:23:20|18453.2|18441.2|18451.9|18439.9|18453.2|18441.2|18451.9|18439.9|4
1721312610000|2024-07-18 14:23:30|18451.7|18439.7|18449.6|18437.6|18452.9|18440.9|18449.2|18437.2|12
1721312620000|2024-07-18 14:23:40|18447.1|18435.1|18460.4|18448.4|18460.4|18448.4|18447.1|18435.1|17
1721312630000|2024-07-18 14:23:50|18458.9|18446.9|18457.9|18445.9|18458.9|18446.9|18457.9|18445.9|2
1721312640000|2024-07-18 14:24:00|||||||||1
1721312650000|2024-07-18 14:24:10|18455.2|18443.2|18456.7|18444.7|18456.7|18444.7|18455.2|18443.2|4
1721312660000|2024-07-18 14:24:20|18455.7|18443.7|18454.9|18442.9|18455.7|18443.7|18454.9|18442.9|3
1721312670000|2024-07-18 14:24:30|18453.9|18441.9|18457.7|18445.7|18457.9|18445.9|18451.7|18439.7|2
1721312680000|2024-07-18 14:24:40|18457.4|18445.4|18457.4|18445.4|18457.4|18445.4|18457.4|18445.4|1
1721312690000|2024-07-18 14:24:50|18457.9|18445.9|18453.7|18441.7|18457.9|18445.9|18453.7|18441.7|13
1721312700000|2024-07-18 14:25:00|18452.4|18440.4|18452.4|18440.4|18452.4|18440.4|18452.4|18440.4|2
1721312710000|2024-07-18 14:25:10|18451.4|18439.4|18447.7|18435.7|18451.4|18439.4|18447.7|18435.7|16
1721312720000|2024-07-18 14:25:20|18447.9|18435.9|18447.9|18435.9|18447.9|18435.9|18447.9|18435.9|2
1721312730000|2024-07-18 14:25:30|18444.2|18432.2|18447.7|18435.7|18447.7|18435.7|18444.2|18432.2|1
1721312740000|2024-07-18 14:25:40|18447.4|18435.4|18446.4|18434.4|18447.4|18435.4|18446.2|18434.2|3
1721312750000|2024-07-18 14:25:50|18445.2|18433.2|18445.4|18433.4|18445.4|18433.4|18445.2|18433.2|5
1721312760000|2024-07-18 14:26:00|18447.4|18435.4|18452.4|18440.4|18453.4|18441.4|18447.4|18435.4|2
1721312770000|2024-07-18 14:26:10|18452.7|18440.7|18454.4|18442.4|18455.9|18443.9|18452.7|18440.7|1
1721312780000|2024-07-18 14:26:20|18456.7|18444.7|18456.7|18444.7|18456.9|18444.9|18456.7|18444.7|1
1721312790000|2024-07-18 14:26:30|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|0
1721312800000|2024-07-18 14:26:40|18456.7|18444.7|18456.7|18444.7|18456.7|18444.7|18456.7|18444.7|2
1721312810000|2024-07-18 14:26:50|||||||||1
1721312820000|2024-07-18 14:27:00|18454.4|18442.4|18453.2|18441.2|18454.4|18442.4|18453.2|18441.2|6
1721312830000|2024-07-18 14:27:10|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|3
1721312840000|2024-07-18 14:27:20|18448.2|18436.2|18448.2|18436.2|18448.2|18436.2|18448.2|18436.2|4
1721312850000|2024-07-18 14:27:30|18448.4|18436.4|18449.4|18437.4|18449.4|18437.4|18448.4|18436.4|8
1721312870000|2024-07-18 14:27:50|18450.7|18438.7|18448.2|18436.2|18450.7|18438.7|18448.2|18436.2|3
1721312880000|2024-07-18 14:28:00|18445.2|18433.2|18446.7|18434.7|18446.7|18434.7|18444.7|18432.7|7
1721312890000|2024-07-18 14:28:10|18447.9|18435.9|18449.2|18437.2|18449.2|18437.2|18447.9|18435.9|1
1721312900000|2024-07-18 14:28:20|18446.7|18434.7|18447.7|18435.7|18447.9|18435.9|18446.2|18434.2|44
1721312910000|2024-07-18 14:28:30|18448.7|18436.7|18447.7|18435.7|18448.7|18436.7|18447.7|18435.7|0
1721312920000|2024-07-18 14:28:40|18445.4|18433.4|18452.4|18440.4|18452.4|18440.4|18445.4|18433.4|1
1721312930000|2024-07-18 14:28:50|18451.2|18439.2|18452.4|18440.4|18452.4|18440.4|18451.2|18439.2|1
1721312940000|2024-07-18 14:29:00|||||||||2
1721312950000|2024-07-18 14:29:10|18451.2|18439.2|18451.2|18439.2|18451.2|18439.2|18451.2|18439.2|0
1721312960000|2024-07-18 14:29:20|18451.4|18439.4|18452.4|18440.4|18452.4|18440.4|18451.4|18439.4|2
1721312980000|2024-07-18 14:29:40|18449.9|18437.9|18447.4|18435.4|18449.9|18437.9|18447.4|18435.4|3
1721312990000|2024-07-18 14:29:50|18444.9|18432.9|18444.9|18432.9|18445.2|18433.2|18444.9|18432.9|4
1721313000000|2024-07-18 14:30:00|18445.2|18433.2|18447.9|18435.9|18449.9|18437.9|18445.2|18433.2|15
1721313010000|2024-07-18 14:30:10|18450.2|18438.2|18447.7|18435.7|18450.2|18438.2|18447.7|18435.7|1
1721313020000|2024-07-18 14:30:20|18446.4|18434.4|18446.4|18434.4|18446.4|18434.4|18446.4|18434.4|1
1721313030000|2024-07-18 14:30:30|18447.4|18435.4|18448.7|18436.7|18448.7|18436.7|18447.4|18435.4|0
1721313050000|2024-07-18 14:30:50|18450.7|18438.7|18452.7|18440.7|18452.9|18440.9|18450.7|18438.7|28
1721313060000|2024-07-18 14:31:00|18453.7|18441.7|18452.7|18440.7|18453.7|18441.7|18452.7|18440.7|0
1721313070000|2024-07-18 14:31:10|18454.2|18442.2|18451.7|18439.7|18454.2|18442.2|18451.7|18439.7|7
1721313080000|2024-07-18 14:31:20|18450.4|18438.4|18451.7|18439.7|18451.7|18439.7|18450.4|18438.4|5
1721313090000|2024-07-18 14:31:30|18451.4|18439.4|18451.4|18439.4|18451.4|18439.4|18450.4|18438.4|2
1721313100000|2024-07-18 14:31:40|18451.7|18439.7|18447.7|18435.7|18451.7|18439.7|18447.7|18435.7|7
1721313110000|2024-07-18 14:31:50|18446.7|18434.7|18446.2|18434.2|18446.7|18434.7|18446.2|18434.2|9
1721313120000|2024-07-18 14:32:00|18441.2|18429.2|18433.4|18421.4|18441.2|18429.2|18429.2|18417.2|30
1721313130000|2024-07-18 14:32:10|18433.2|18421.2|18431.9|18419.9|18433.2|18421.2|18431.9|18419.9|5
1721313140000|2024-07-18 14:32:20|18431.7|18419.7|18428.2|18416.2|18431.9|18419.9|18428.2|18416.2|10
1721313150000|2024-07-18 14:32:30|18427.2|18415.2|18423.2|18411.2|18427.2|18415.2|18422.7|18410.7|14
1721313160000|2024-07-18 14:32:40|18424.2|18412.2|18435.4|18423.4|18435.4|18423.4|18424.2|18412.2|18
1721313170000|2024-07-18 14:32:50|18436.4|18424.4|18436.4|18424.4|18439.7|18427.7|18435.2|18423.2|8
1721313180000|2024-07-18 14:33:00|18437.4|18425.4|18434.9|18422.9|18437.4|18425.4|18434.9|18422.9|0
1721313200000|2024-07-18 14:33:20|18435.9|18423.9|18434.9|18422.9|18436.2|18424.2|18434.9|18422.9|3
1721313220000|2024-07-18 14:33:40|18432.7|18420.7|18432.4|18420.4|18432.7|18420.7|18432.4|18420.4|4
1721313230000|2024-07-18 14:33:50|18431.2|18419.2|18432.4|18420.4|18432.4|18420.4|18429.9|18417.9|8
1721313240000|2024-07-18 14:34:00|18432.2|18420.2|18429.9|18417.9|18432.2|18420.2|18429.7|18417.7|5
1721313250000|2024-07-18 14:34:10|18428.7|18416.7|18427.7|18415.7|18428.9|18416.9|18427.4|18415.4|15
1721313260000|2024-07-18 14:34:20|18427.9|18415.9|18425.9|18413.9|18429.2|18417.2|18425.4|18413.4|14
1721313270000|2024-07-18 14:34:30|18426.9|18414.9|18425.9|18413.9|18426.9|18414.9|18425.9|18413.9|6
1721313280000|2024-07-18 14:34:40|18427.2|18415.2|18425.9|18413.9|18427.2|18415.2|18425.9|18413.9|7
1721313290000|2024-07-18 14:34:50|18427.2|18415.2|18425.9|18413.9|18427.2|18415.2|18425.9|18413.9|3
1721313300000|2024-07-18 14:35:00|18424.7|18412.7|18418.9|18406.9|18424.7|18412.7|18418.9|18406.9|11
1721313310000|2024-07-18 14:35:10|18419.9|18407.9|18419.7|18407.7|18419.9|18407.9|18419.7|18407.7|11
1721313320000|2024-07-18 14:35:20|18418.2|18406.2|18416.7|18404.7|18419.2|18407.2|18416.7|18404.7|12
1721313330000|2024-07-18 14:35:30|18415.7|18403.7|18415.9|18403.9|18417.2|18405.2|18415.4|18403.4|11
1721313340000|2024-07-18 14:35:40|18416.9|18404.9|18414.7|18402.7|18416.9|18404.9|18414.7|18402.7|2
1721313350000|2024-07-18 14:35:50|18411.9|18399.9|18408.7|18396.7|18411.9|18399.9|18408.7|18396.7|8
1721313360000|2024-07-18 14:36:00|18411.7|18399.7|18418.4|18406.4|18418.7|18406.7|18411.7|18399.7|8
1721313370000|2024-07-18 14:36:10|18419.7|18407.7|18416.4|18404.4|18419.7|18407.7|18416.4|18404.4|35
1721313380000|2024-07-18 14:36:20|||||||||1
1721313390000|2024-07-18 14:36:30|18416.2|18404.2|18416.4|18404.4|18416.4|18404.4|18414.9|18402.9|4
1721313400000|2024-07-18 14:36:40|18418.7|18406.7|18418.4|18406.4|18419.7|18407.7|18418.4|18406.4|12
1721313410000|2024-07-18 14:36:50|18416.4|18404.4|18407.2|18395.2|18417.4|18405.4|18407.2|18395.2|12
1721313420000|2024-07-18 14:37:00|18407.4|18395.4|18408.4|18396.4|18409.7|18397.7|18407.4|18395.4|2
1721313430000|2024-07-18 14:37:10|18408.2|18396.2|18410.9|18398.9|18410.9|18398.9|18408.2|18396.2|3
1721313440000|2024-07-18 14:37:20|18410.7|18398.7|18409.4|18397.4|18410.7|18398.7|18408.4|18396.4|10
1721313450000|2024-07-18 14:37:30|18408.4|18396.4|18408.9|18396.9|18409.7|18397.7|18408.4|18396.4|7
1721313460000|2024-07-18 14:37:40|18410.2|18398.2|18409.4|18397.4|18410.6|18398.6|18409.4|18397.4|11
1721313470000|2024-07-18 14:37:50|18410.4|18398.4|18409.1|18397.1|18410.4|18398.4|18409.1|18397.1|4
1721313480000|2024-07-18 14:38:00|18408.1|18396.1|18403.9|18391.9|18408.1|18396.1|18403.9|18391.9|4
1721313490000|2024-07-18 14:38:10|18403.7|18391.7|18405.9|18393.9|18406.9|18394.9|18403.7|18391.7|9
1721313500000|2024-07-18 14:38:20|18406.9|18394.9|18404.4|18392.4|18406.9|18394.9|18404.4|18392.4|7
1721313510000|2024-07-18 14:38:30|18403.4|18391.4|18404.4|18392.4|18404.4|18392.4|18403.4|18391.4|1
1721313520000|2024-07-18 14:38:40|18403.4|18391.4|18398.9|18386.9|18404.4|18392.4|18398.9|18386.9|9
1721313530000|2024-07-18 14:38:50|18398.7|18386.7|18398.7|18386.7|18398.7|18386.7|18398.7|18386.7|4
1721313540000|2024-07-18 14:39:00|18394.7|18382.7|18380.9|18368.9|18395.7|18383.7|18380.9|18368.9|43
1721313550000|2024-07-18 14:39:10|18379.7|18367.7|18380.9|18368.9|18382.2|18370.2|18379.7|18367.7|10
1721313560000|2024-07-18 14:39:20|18379.9|18367.9|18378.4|18366.4|18379.9|18367.9|18373.7|18361.7|12
1721313570000|2024-07-18 14:39:30|18378.7|18366.7|18376.4|18364.4|18379.7|18367.7|18375.2|18363.2|24
1721313580000|2024-07-18 14:39:40|18377.7|18365.7|18375.2|18363.2|18377.7|18365.7|18375.2|18363.2|2
1721313590000|2024-07-18 14:39:50|18376.4|18364.4|18369.4|18357.4|18376.4|18364.4|18369.4|18357.4|36
1721313600000|2024-07-18 14:40:00|18367.9|18355.9|18352.4|18340.4|18367.9|18355.9|18352.4|18340.4|34
1721313610000|2024-07-18 14:40:10|18352.6|18340.6|18362.6|18350.6|18362.6|18350.6|18352.6|18340.6|22
1721313620000|2024-07-18 14:40:20|18364.1|18352.1|18359.9|18347.9|18364.9|18352.9|18359.9|18347.9|17
1721313630000|2024-07-18 14:40:30|18360.1|18348.1|18354.6|18342.6|18360.1|18348.1|18354.6|18342.6|5
1721313640000|2024-07-18 14:40:40|18352.4|18340.4|18352.1|18340.1|18354.4|18342.4|18351.9|18339.9|7
1721313650000|2024-07-18 14:40:50|18352.4|18340.4|18352.1|18340.1|18353.4|18341.4|18350.9|18338.9|8
1721313660000|2024-07-18 14:41:00|18352.4|18340.4|18353.4|18341.4|18353.4|18341.4|18349.9|18337.9|7
1721313670000|2024-07-18 14:41:10|18352.4|18340.4|18346.1|18334.1|18352.4|18340.4|18344.9|18332.9|7
1721313680000|2024-07-18 14:41:20|18346.6|18334.6|18357.1|18345.1|18357.1|18345.1|18346.6|18334.6|7
1721313690000|2024-07-18 14:41:30|18358.1|18346.1|18357.4|18345.4|18360.9|18348.9|18357.1|18345.1|20
1721313700000|2024-07-18 14:41:40|18358.6|18346.6|18357.4|18345.4|18358.6|18346.6|18357.4|18345.4|5
1721313710000|2024-07-18 14:41:50|18357.1|18345.1|18347.9|18335.9|18357.1|18345.1|18347.6|18335.6|21
1721313720000|2024-07-18 14:42:00|18345.4|18333.4|18342.9|18330.9|18346.9|18334.9|18342.9|18330.9|16
1721313730000|2024-07-18 14:42:10|18345.1|18333.1|18349.9|18337.9|18352.4|18340.4|18345.1|18333.1|11
1721313740000|2024-07-18 14:42:20|18350.9|18338.9|18349.9|18337.9|18351.1|18339.1|18349.6|18337.6|6
1721313750000|2024-07-18 14:42:30|18351.4|18339.4|18360.1|18348.1|18360.1|18348.1|18350.1|18338.1|41
1721313760000|2024-07-18 14:42:40|18359.9|18347.9|18357.6|18345.6|18360.1|18348.1|18352.9|18340.9|5
1721313770000|2024-07-18 14:42:50|18357.4|18345.4|18354.1|18342.1|18357.4|18345.4|18354.1|18342.1|10
1721313780000|2024-07-18 14:43:00|18356.1|18344.1|18363.6|18351.6|18363.6|18351.6|18355.4|18343.4|13
1721313790000|2024-07-18 14:43:10|18363.9|18351.9|18361.4|18349.4|18365.9|18353.9|18360.9|18348.9|7
1721313800000|2024-07-18 14:43:20|18360.4|18348.4|18360.4|18348.4|18360.4|18348.4|18360.1|18348.1|3
1721313810000|2024-07-18 14:43:30|18358.6|18346.6|18357.4|18345.4|18358.6|18346.6|18356.6|18344.6|17
1721313820000|2024-07-18 14:43:40|18358.6|18346.6|18357.4|18345.4|18358.6|18346.6|18357.4|18345.4|17
1721313830000|2024-07-18 14:43:50|18357.6|18345.6|18355.1|18343.1|18358.9|18346.9|18354.1|18342.1|6
1721313840000|2024-07-18 14:44:00|18352.9|18340.9|18348.4|18336.4|18353.9|18341.9|18348.4|18336.4|22
1721313850000|2024-07-18 14:44:10|18343.9|18331.9|18343.1|18331.1|18343.9|18331.9|18339.1|18327.1|41
1721313860000|2024-07-18 14:44:20|18343.4|18331.4|18353.4|18341.4|18353.6|18341.6|18343.4|18331.4|29
1721313870000|2024-07-18 14:44:30|18354.4|18342.4|18348.4|18336.4|18354.4|18342.4|18348.4|18336.4|10
1721313880000|2024-07-18 14:44:40|18349.4|18337.4|18354.4|18342.4|18354.4|18342.4|18349.4|18337.4|20
1721313890000|2024-07-18 14:44:50|18353.4|18341.4|18348.4|18336.4|18353.6|18341.6|18348.4|18336.4|31
1721313900000|2024-07-18 14:45:00|18348.6|18336.6|18347.9|18335.9|18350.4|18338.4|18347.9|18335.9|11
1721313910000|2024-07-18 14:45:10|18348.1|18336.1|18347.9|18335.9|18349.1|18337.1|18347.9|18335.9|2
1721313920000|2024-07-18 14:45:20|18348.9|18336.9|18350.4|18338.4|18351.6|18339.6|18348.9|18336.9|15
1721313930000|2024-07-18 14:45:30|18350.6|18338.6|18347.1|18335.1|18351.6|18339.6|18345.6|18333.6|11
1721313940000|2024-07-18 14:45:40|18346.1|18334.1|18341.9|18329.9|18347.1|18335.1|18339.4|18327.4|7
1721313950000|2024-07-18 14:45:50|18340.9|18328.9|18342.1|18330.1|18342.1|18330.1|18340.6|18328.6|3
1721313960000|2024-07-18 14:46:00|18342.6|18330.6|18339.6|18327.6|18347.1|18335.1|18339.6|18327.6|43
1721313970000|2024-07-18 14:46:10|18343.1|18331.1|18336.9|18324.9|18344.4|18332.4|18336.9|18324.9|12
1721313980000|2024-07-18 14:46:20|18335.9|18323.9|18337.1|18325.1|18337.1|18325.1|18335.6|18323.6|18
1721313990000|2024-07-18 14:46:30|18340.4|18328.4|18328.4|18316.4|18340.6|18328.6|18327.1|18315.1|59
1721314000000|2024-07-18 14:46:40|18327.1|18315.1|18324.6|18312.6|18327.1|18315.1|18322.1|18310.1|13
1721314010000|2024-07-18 14:46:50|18327.1|18315.1|18328.6|18316.6|18328.9|18316.9|18326.4|18314.4|24
1721314020000|2024-07-18 14:47:00|18327.6|18315.6|18322.6|18310.6|18328.9|18316.9|18322.6|18310.6|3
1721314030000|2024-07-18 14:47:10|18316.4|18304.4|18318.9|18306.9|18323.1|18311.1|18316.4|18304.4|19
1721314040000|2024-07-18 14:47:20|18321.4|18309.4|18325.9|18313.9|18328.6|18316.6|18321.4|18309.4|17
1721314050000|2024-07-18 14:47:30|18326.1|18314.1|18318.9|18306.9|18326.4|18314.4|18318.6|18306.6|6
1721314060000|2024-07-18 14:47:40|18319.9|18307.9|18318.9|18306.9|18321.4|18309.4|18318.9|18306.9|3
1721314070000|2024-07-18 14:47:50|18320.1|18308.1|18319.1|18307.1|18320.1|18308.1|18316.6|18304.6|8
1721314080000|2024-07-18 14:48:00|18318.1|18306.1|18321.6|18309.6|18321.9|18309.9|18318.1|18306.1|12
1721314090000|2024-07-18 14:48:10|18320.6|18308.6|18320.1|18308.1|18322.9|18310.9|18320.1|18308.1|20
1721314100000|2024-07-18 14:48:20|||||||||7
1721314110000|2024-07-18 14:48:30|18322.6|18310.6|18331.4|18319.4|18332.1|18320.1|18321.4|18309.4|24
1721314120000|2024-07-18 14:48:40|18332.4|18320.4|18340.9|18328.9|18340.9|18328.9|18329.9|18317.9|9
1721314130000|2024-07-18 14:48:50|18340.6|18328.6|18338.9|18326.9|18340.9|18328.9|18338.6|18326.6|5
1721314140000|2024-07-18 14:49:00|18339.9|18327.9|18344.4|18332.4|18346.6|18334.6|18338.4|18326.4|6
1721314150000|2024-07-18 14:49:10|18343.4|18331.4|18344.6|18332.6|18346.9|18334.9|18343.1|18331.1|6
1721314160000|2024-07-18 14:49:20|18342.6|18330.6|18338.9|18326.9|18342.6|18330.6|18338.9|18326.9|9
1721314170000|2024-07-18 14:49:30|18337.6|18325.6|18345.9|18333.9|18345.9|18333.9|18337.6|18325.6|7
1721314180000|2024-07-18 14:49:40|18347.1|18335.1|18349.4|18337.4|18350.6|18338.6|18346.9|18334.9|7
1721314190000|2024-07-18 14:49:50|18350.4|18338.4|18353.1|18341.1|18355.4|18343.4|18350.4|18338.4|12
1721314200000|2024-07-18 14:50:00|18356.6|18344.6|18356.4|18344.4|18358.6|18346.6|18356.1|18344.1|10
1721314210000|2024-07-18 14:50:10|18355.1|18343.1|18348.1|18336.1|18355.1|18343.1|18345.6|18333.6|12
1721314220000|2024-07-18 14:50:20|18349.4|18337.4|18346.9|18334.9|18349.4|18337.4|18346.9|18334.9|4
1721314230000|2024-07-18 14:50:30|18345.6|18333.6|18344.4|18332.4|18346.6|18334.6|18344.4|18332.4|11
1721314240000|2024-07-18 14:50:40|18343.4|18331.4|18350.4|18338.4|18350.4|18338.4|18343.4|18331.4|15
1721314250000|2024-07-18 14:50:50|18351.6|18339.6|18348.1|18336.1|18352.9|18340.9|18348.1|18336.1|3
1721314260000|2024-07-18 14:51:00|18352.6|18340.6|18355.6|18343.6|18357.6|18345.6|18350.4|18338.4|22
1721314270000|2024-07-18 14:51:10|18356.6|18344.6|18354.4|18342.4|18356.6|18344.6|18353.4|18341.4|6
1721314280000|2024-07-18 14:51:20|18354.1|18342.1|18350.4|18338.4|18354.1|18342.1|18348.4|18336.4|11
1721314290000|2024-07-18 14:51:30|18350.1|18338.1|18347.9|18335.9|18350.1|18338.1|18347.9|18335.9|4
1721314300000|2024-07-18 14:51:40|18348.6|18336.6|18345.9|18333.9|18353.6|18341.6|18345.9|18333.9|12
1721314310000|2024-07-18 14:51:50|18345.6|18333.6|18344.1|18332.1|18346.6|18334.6|18344.1|18332.1|10
1721314320000|2024-07-18 14:52:00|18349.7|18337.7|18352.4|18340.4|18353.6|18341.6|18349.7|18337.7|11
1721314330000|2024-07-18 14:52:10|18352.2|18340.2|18346.1|18334.1|18352.2|18340.2|18345.1|18333.1|8
1721314340000|2024-07-18 14:52:20|18346.4|18334.4|18342.9|18330.9|18346.4|18334.4|18342.6|18330.6|13
1721314350000|2024-07-18 14:52:30|18342.6|18330.6|18342.9|18330.9|18342.9|18330.9|18342.6|18330.6|0
1721314360000|2024-07-18 14:52:40|18342.6|18330.6|18346.1|18334.1|18346.1|18334.1|18341.6|18329.6|6
1721314370000|2024-07-18 14:52:50|18347.2|18335.2|18346.1|18334.1|18350.9|18338.9|18346.1|18334.1|8
1721314380000|2024-07-18 14:53:00|18347.2|18335.2|18346.1|18334.1|18348.6|18336.6|18346.1|18334.1|1
1721314390000|2024-07-18 14:53:10|18347.4|18335.4|18347.9|18335.9|18347.9|18335.9|18344.1|18332.1|16
1721314400000|2024-07-18 14:53:20|18346.6|18334.6|18343.1|18331.1|18346.6|18334.6|18343.1|18331.1|11
1721314410000|2024-07-18 14:53:30|18343.4|18331.4|18339.6|18327.6|18343.4|18331.4|18339.6|18327.6|6
1721314420000|2024-07-18 14:53:40|18341.4|18329.4|18344.6|18332.6|18344.6|18332.6|18340.9|18328.9|15
1721314430000|2024-07-18 14:53:50|18343.9|18331.9|18340.6|18328.6|18343.9|18331.9|18340.6|18328.6|10
1721314440000|2024-07-18 14:54:00|18342.1|18330.1|18339.6|18327.6|18342.1|18330.1|18339.6|18327.6|9
1721314450000|2024-07-18 14:54:10|18340.1|18328.1|18343.4|18331.4|18343.4|18331.4|18340.1|18328.1|4
1721314460000|2024-07-18 14:54:20|18342.4|18330.4|18339.6|18327.6|18342.4|18330.4|18339.6|18327.6|5
1721314470000|2024-07-18 14:54:30|18340.9|18328.9|18340.9|18328.9|18340.9|18328.9|18340.6|18328.6|1
1721314480000|2024-07-18 14:54:40|18341.1|18329.1|18340.9|18328.9|18345.9|18333.9|18340.6|18328.6|20
1721314490000|2024-07-18 14:54:50|18343.1|18331.1|18350.9|18338.9|18350.9|18338.9|18343.1|18331.1|24
1721314500000|2024-07-18 14:55:00|18350.6|18338.6|18350.4|18338.4|18351.6|18339.6|18349.6|18337.6|21
1721314510000|2024-07-18 14:55:10|18349.1|18337.1|18348.1|18336.1|18350.4|18338.4|18348.1|18336.1|10
1721314520000|2024-07-18 14:55:20|18345.9|18333.9|18348.4|18336.4|18348.4|18336.4|18345.6|18333.6|11
1721314530000|2024-07-18 14:55:30|18348.1|18336.1|18342.1|18330.1|18348.1|18336.1|18342.1|18330.1|5
1721314540000|2024-07-18 14:55:40|18340.9|18328.9|18343.9|18331.9|18343.9|18331.9|18334.6|18322.6|67
1721314550000|2024-07-18 14:55:50|18343.6|18331.6|18338.6|18326.6|18344.6|18332.6|18338.6|18326.6|10
1721314560000|2024-07-18 14:56:00|18337.6|18325.6|18336.6|18324.6|18337.6|18325.6|18335.1|18323.1|2
1721314570000|2024-07-18 14:56:10|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|3
1721314580000|2024-07-18 14:56:20|18337.4|18325.4|18338.4|18326.4|18338.4|18326.4|18337.1|18325.1|4
1721314590000|2024-07-18 14:56:30|18340.9|18328.9|18340.9|18328.9|18341.9|18329.9|18340.9|18328.9|3
1721314600000|2024-07-18 14:56:40|18339.6|18327.6|18342.4|18330.4|18342.4|18330.4|18339.6|18327.6|9
1721314610000|2024-07-18 14:56:50|18345.9|18333.9|18341.4|18329.4|18345.9|18333.9|18341.4|18329.4|13
1721314620000|2024-07-18 14:57:00|18340.1|18328.1|18336.4|18324.4|18340.9|18328.9|18335.1|18323.1|8
1721314630000|2024-07-18 14:57:10|18337.4|18325.4|18337.1|18325.1|18339.6|18327.6|18336.1|18324.1|7
1721314640000|2024-07-18 14:57:20|18340.9|18328.9|18339.1|18327.1|18340.9|18328.9|18338.1|18326.1|20
1721314650000|2024-07-18 14:57:30|18338.1|18326.1|18333.4|18321.4|18338.1|18326.1|18333.4|18321.4|8
1721314660000|2024-07-18 14:57:40|18332.1|18320.1|18335.9|18323.9|18335.9|18323.9|18330.9|18318.9|9
1721314670000|2024-07-18 14:57:50|18335.6|18323.6|18335.6|18323.6|18335.6|18323.6|18335.6|18323.6|2
1721314680000|2024-07-18 14:58:00|18335.9|18323.9|18338.1|18326.1|18339.4|18327.4|18335.9|18323.9|3
1721314690000|2024-07-18 14:58:10|18338.4|18326.4|18335.9|18323.9|18338.4|18326.4|18335.9|18323.9|5
1721314700000|2024-07-18 14:58:20|18335.6|18323.6|18331.9|18319.9|18335.6|18323.6|18331.9|18319.9|10
1721314710000|2024-07-18 14:58:30|18330.9|18318.9|18328.4|18316.4|18330.9|18318.9|18327.9|18315.9|35
1721314720000|2024-07-18 14:58:40|18329.4|18317.4|18326.6|18314.6|18331.6|18319.6|18326.6|18314.6|21
1721314730000|2024-07-18 14:58:50|18327.7|18315.7|18325.9|18313.9|18328.1|18316.1|18325.6|18313.6|8
1721314740000|2024-07-18 14:59:00|18328.4|18316.4|18328.4|18316.4|18329.6|18317.6|18325.9|18313.9|21
1721314750000|2024-07-18 14:59:10|18328.1|18316.1|18328.4|18316.4|18328.4|18316.4|18327.1|18315.1|2
1721314760000|2024-07-18 14:59:20|18328.1|18316.1|18326.9|18314.9|18328.1|18316.1|18325.9|18313.9|2
1721314770000|2024-07-18 14:59:30|18325.9|18313.9|18323.4|18311.4|18327.1|18315.1|18323.4|18311.4|13
1721314780000|2024-07-18 14:59:40|18323.1|18311.1|18316.9|18304.9|18323.1|18311.1|18316.9|18304.9|22
1721314790000|2024-07-18 14:59:50|18315.9|18303.9|18315.6|18303.6|18318.1|18306.1|18315.4|18303.4|14
1721314800000|2024-07-18 15:00:00|18315.4|18303.4|18315.4|18303.4|18316.9|18304.9|18313.1|18301.1|9
1721314810000|2024-07-18 15:00:10|18315.9|18303.9|18310.6|18298.6|18316.6|18304.6|18309.6|18297.6|11
1721314820000|2024-07-18 15:00:20|18311.9|18299.9|18311.9|18299.9|18311.9|18299.9|18311.9|18299.9|6
1721314830000|2024-07-18 15:00:30|18311.6|18299.6|18316.4|18304.4|18316.4|18304.4|18311.6|18299.6|7
1721314840000|2024-07-18 15:00:40|18316.6|18304.6|18318.7|18306.7|18318.9|18306.9|18316.6|18304.6|16
1721314850000|2024-07-18 15:00:50|18318.9|18306.9|18320.9|18308.9|18321.2|18309.2|18318.9|18306.9|2
1721314860000|2024-07-18 15:01:00|18321.2|18309.2|18321.2|18309.2|18321.2|18309.2|18321.2|18309.2|2
1721314870000|2024-07-18 15:01:10|18320.9|18308.9|18327.9|18315.9|18328.4|18316.4|18320.9|18308.9|6
1721314880000|2024-07-18 15:01:20|18328.2|18316.2|18329.2|18317.2|18332.9|18320.9|18328.2|18316.2|14
1721314890000|2024-07-18 15:01:30|18330.7|18318.7|18329.7|18317.7|18330.7|18318.7|18328.2|18316.2|10
1721314900000|2024-07-18 15:01:40|18329.4|18317.4|18324.9|18312.9|18330.4|18318.4|18324.9|18312.9|0
1721314910000|2024-07-18 15:01:50|18325.2|18313.2|18328.9|18316.9|18329.4|18317.4|18325.2|18313.2|1
1721314920000|2024-07-18 15:02:00|18326.9|18314.9|18328.4|18316.4|18328.4|18316.4|18326.9|18314.9|7
1721314930000|2024-07-18 15:02:10|18330.7|18318.7|18327.4|18315.4|18330.7|18318.7|18326.2|18314.2|2
1721314940000|2024-07-18 15:02:20|18330.7|18318.7|18329.4|18317.4|18330.7|18318.7|18329.4|18317.4|6
1721314950000|2024-07-18 15:02:30|18329.9|18317.9|18330.4|18318.4|18330.4|18318.4|18328.7|18316.7|41
1721314960000|2024-07-18 15:02:40|18329.9|18317.9|18326.4|18314.4|18329.9|18317.9|18325.4|18313.4|2
1721314970000|2024-07-18 15:02:50|18328.9|18316.9|18327.4|18315.4|18328.9|18316.9|18327.4|18315.4|5
1721314980000|2024-07-18 15:03:00|18327.7|18315.7|18323.9|18311.9|18328.7|18316.7|18323.7|18311.7|5
1721314990000|2024-07-18 15:03:10|18322.7|18310.7|18322.7|18310.7|18322.7|18310.7|18322.7|18310.7|1
1721315000000|2024-07-18 15:03:20|18324.1|18312.1|18321.7|18309.7|18324.1|18312.1|18321.6|18309.6|10
1721315010000|2024-07-18 15:03:30|18320.6|18308.6|18318.1|18306.1|18320.6|18308.6|18318.1|18306.1|7
1721315020000|2024-07-18 15:03:40|18318.4|18306.4|18315.9|18303.9|18318.4|18306.4|18315.9|18303.9|7
1721315030000|2024-07-18 15:03:50|18315.6|18303.6|18316.9|18304.9|18316.9|18304.9|18314.6|18302.6|7
1721315040000|2024-07-18 15:04:00|18315.9|18303.9|18319.4|18307.4|18319.4|18307.4|18315.9|18303.9|0
1721315050000|2024-07-18 15:04:10|18318.4|18306.4|18318.4|18306.4|18319.4|18307.4|18318.4|18306.4|0
1721315060000|2024-07-18 15:04:20|18318.1|18306.1|18317.9|18305.9|18318.1|18306.1|18317.9|18305.9|4
1721315070000|2024-07-18 15:04:30|18317.7|18305.7|18317.9|18305.9|18317.9|18305.9|18317.7|18305.7|1
1721315080000|2024-07-18 15:04:40|18317.7|18305.7|18315.4|18303.4|18317.7|18305.7|18311.7|18299.7|2
1721315090000|2024-07-18 15:04:50|18312.9|18300.9|18314.4|18302.4|18316.9|18304.9|18309.6|18297.6|18
1721315100000|2024-07-18 15:05:00|18315.4|18303.4|18316.7|18304.7|18316.7|18304.7|18315.4|18303.4|8
1721315110000|2024-07-18 15:05:10|18317.9|18305.9|18317.4|18305.4|18318.9|18306.9|18317.4|18305.4|12
1721315120000|2024-07-18 15:05:20|18316.4|18304.4|18317.9|18305.9|18318.9|18306.9|18316.4|18304.4|1
1721315130000|2024-07-18 15:05:30|18318.9|18306.9|18317.9|18305.9|18318.9|18306.9|18317.7|18305.7|4
1721315140000|2024-07-18 15:05:40|18318.9|18306.9|18318.7|18306.7|18318.9|18306.9|18318.7|18306.7|1
1721315150000|2024-07-18 15:05:50|18318.9|18306.9|18318.7|18306.7|18321.2|18309.2|18318.7|18306.7|8
1721315160000|2024-07-18 15:06:00|18320.9|18308.9|18318.7|18306.7|18320.9|18308.9|18318.7|18306.7|5
1721315170000|2024-07-18 15:06:10|18318.4|18306.4|18318.4|18306.4|18318.4|18306.4|18318.4|18306.4|7
1721315180000|2024-07-18 15:06:20|18318.7|18306.7|18318.2|18306.2|18318.7|18306.7|18318.2|18306.2|5
1721315190000|2024-07-18 15:06:30|18318.7|18306.7|18316.2|18304.2|18318.7|18306.7|18316.2|18304.2|8
1721315200000|2024-07-18 15:06:40|18315.7|18303.7|18310.2|18298.2|18315.7|18303.7|18310.2|18298.2|18
1721315210000|2024-07-18 15:06:50|18309.2|18297.2|18312.4|18300.4|18312.4|18300.4|18309.2|18297.2|27
1721315220000|2024-07-18 15:07:00|18311.2|18299.2|18311.2|18299.2|18311.2|18299.2|18311.2|18299.2|2
1721315230000|2024-07-18 15:07:10|18308.7|18296.7|18308.7|18296.7|18308.7|18296.7|18308.7|18296.7|16
1721315250000|2024-07-18 15:07:30|||||||||3
1721315260000|2024-07-18 15:07:40|18306.4|18294.4|18306.4|18294.4|18306.4|18294.4|18306.4|18294.4|4
1721315270000|2024-07-18 15:07:50|18309.2|18297.2|18310.2|18298.2|18311.7|18299.7|18309.2|18297.2|26
1721315280000|2024-07-18 15:08:00|18307.9|18295.9|18307.9|18295.9|18308.9|18296.9|18307.7|18295.7|2
1721315290000|2024-07-18 15:08:10|18308.9|18296.9|18314.9|18302.9|18314.9|18302.9|18307.9|18295.9|11
1721315300000|2024-07-18 15:08:20|18313.9|18301.9|18310.4|18298.4|18313.9|18301.9|18310.4|18298.4|2
1721315310000|2024-07-18 15:08:30|18311.4|18299.4|18312.7|18300.7|18312.7|18300.7|18311.4|18299.4|0
1721315320000|2024-07-18 15:08:40|18311.2|18299.2|18321.9|18309.9|18323.2|18311.2|18311.2|18299.2|16
1721315330000|2024-07-18 15:08:50|18322.4|18310.4|18322.2|18310.2|18322.4|18310.4|18321.9|18309.9|1
1721315340000|2024-07-18 15:09:00|18323.4|18311.4|18324.7|18312.7|18325.7|18313.7|18323.4|18311.4|7
1721315350000|2024-07-18 15:09:10|18324.9|18312.9|18326.2|18314.2|18327.2|18315.2|18324.9|18312.9|2
1721315360000|2024-07-18 15:09:20|18325.9|18313.9|18324.9|18312.9|18325.9|18313.9|18324.7|18312.7|2
1721315370000|2024-07-18 15:09:30|18325.9|18313.9|18329.7|18317.7|18329.7|18317.7|18324.9|18312.9|2
1721315380000|2024-07-18 15:09:40|18330.7|18318.7|18328.7|18316.7|18330.7|18318.7|18328.7|18316.7|6
1721315390000|2024-07-18 15:09:50|18328.4|18316.4|18330.9|18318.9|18330.9|18318.9|18328.4|18316.4|33
1721315400000|2024-07-18 15:10:00|18329.9|18317.9|18329.7|18317.7|18330.9|18318.9|18329.7|18317.7|7
1721315410000|2024-07-18 15:10:10|18329.4|18317.4|18326.7|18314.7|18329.4|18317.4|18326.7|18314.7|4
1721315420000|2024-07-18 15:10:20|18325.7|18313.7|18326.9|18314.9|18328.2|18316.2|18325.7|18313.7|8
1721315430000|2024-07-18 15:10:30|18324.4|18312.4|18321.9|18309.9|18324.4|18312.4|18321.9|18309.9|19
1721315440000|2024-07-18 15:10:40|18321.7|18309.7|18324.4|18312.4|18325.7|18313.7|18321.7|18309.7|28
1721315450000|2024-07-18 15:10:50|18328.2|18316.2|18329.4|18317.4|18329.4|18317.4|18328.2|18316.2|9
1721315460000|2024-07-18 15:11:00|18331.9|18319.9|18330.9|18318.9|18331.9|18319.9|18330.7|18318.7|14
1721315470000|2024-07-18 15:11:10|18333.4|18321.4|18329.9|18317.9|18333.4|18321.4|18329.9|18317.9|14
1721315480000|2024-07-18 15:11:20|18328.7|18316.7|18325.4|18313.4|18328.7|18316.7|18324.9|18312.9|10
1721315490000|2024-07-18 15:11:30|18323.2|18311.2|18322.9|18310.9|18323.2|18311.2|18322.9|18310.9|0
1721315500000|2024-07-18 15:11:40|18323.9|18311.9|18325.4|18313.4|18326.4|18314.4|18323.9|18311.9|7
1721315510000|2024-07-18 15:11:50|18326.7|18314.7|18329.4|18317.4|18329.4|18317.4|18326.7|18314.7|2
1721315520000|2024-07-18 15:12:00|18328.4|18316.4|18328.4|18316.4|18328.4|18316.4|18328.4|18316.4|1
1721315530000|2024-07-18 15:12:10|18325.1|18313.1|18324.6|18312.6|18325.9|18313.9|18324.6|18312.6|8
1721315540000|2024-07-18 15:12:20|18325.7|18313.7|18325.7|18313.7|18325.7|18313.7|18325.7|18313.7|1
1721315550000|2024-07-18 15:12:30|18326.7|18314.7|18323.4|18311.4|18326.7|18314.7|18323.4|18311.4|8
1721315560000|2024-07-18 15:12:40|18323.2|18311.2|18320.4|18308.4|18323.2|18311.2|18320.4|18308.4|5
1721315570000|2024-07-18 15:12:50|18319.4|18307.4|18317.9|18305.9|18320.4|18308.4|18317.9|18305.9|4
1721315580000|2024-07-18 15:13:00|18317.7|18305.7|18315.4|18303.4|18317.7|18305.7|18315.4|18303.4|3
1721315600000|2024-07-18 15:13:20|18315.2|18303.2|18311.7|18299.7|18315.2|18303.2|18311.4|18299.4|6
1721315610000|2024-07-18 15:13:30|18311.4|18299.4|18310.4|18298.4|18311.4|18299.4|18310.4|18298.4|10
1721315620000|2024-07-18 15:13:40|18309.4|18297.4|18310.4|18298.4|18313.9|18301.9|18309.4|18297.4|29
1721315630000|2024-07-18 15:13:50|18310.2|18298.2|18309.2|18297.2|18310.2|18298.2|18309.2|18297.2|0
1721315640000|2024-07-18 15:14:00|18310.4|18298.4|18309.9|18297.9|18310.4|18298.4|18307.9|18295.9|12
1721315650000|2024-07-18 15:14:10|18308.9|18296.9|18306.7|18294.7|18308.9|18296.9|18306.7|18294.7|0
1721315660000|2024-07-18 15:14:20|18306.4|18294.4|18308.7|18296.7|18308.7|18296.7|18306.2|18294.2|5
1721315670000|2024-07-18 15:14:30|18307.4|18295.4|18306.4|18294.4|18307.4|18295.4|18306.4|18294.4|1
1721315680000|2024-07-18 15:14:40|18306.2|18294.2|18307.4|18295.4|18307.4|18295.4|18305.9|18293.9|5
1721315690000|2024-07-18 15:14:50|18308.4|18296.4|18307.4|18295.4|18308.4|18296.4|18307.4|18295.4|2
1721315700000|2024-07-18 15:15:00|18308.4|18296.4|18310.7|18298.7|18310.7|18298.7|18308.4|18296.4|10
1721315710000|2024-07-18 15:15:10|18310.9|18298.9|18308.4|18296.4|18310.9|18298.9|18308.4|18296.4|9
1721315720000|2024-07-18 15:15:20|18307.9|18295.9|18306.2|18294.2|18308.4|18296.4|18305.9|18293.9|9
1721315730000|2024-07-18 15:15:30|18305.7|18293.7|18302.4|18290.4|18305.7|18293.7|18300.9|18288.9|17
1721315740000|2024-07-18 15:15:40|18303.4|18291.4|18303.4|18291.4|18303.4|18291.4|18303.4|18291.4|0
1721315750000|2024-07-18 15:15:50|18302.4|18290.4|18294.2|18282.2|18302.4|18290.4|18294.2|18282.2|10
1721315760000|2024-07-18 15:16:00|18293.9|18281.9|18293.4|18281.4|18294.2|18282.2|18290.9|18278.9|21
1721315770000|2024-07-18 15:16:10|18294.4|18282.4|18298.4|18286.4|18298.6|18286.6|18294.4|18282.4|34
1721315780000|2024-07-18 15:16:20|18298.6|18286.6|18313.9|18301.9|18313.9|18301.9|18298.6|18286.6|145
1721315790000|2024-07-18 15:16:30|18313.6|18301.6|18311.4|18299.4|18313.9|18301.9|18311.4|18299.4|33
1721315800000|2024-07-18 15:16:40|18311.6|18299.6|18311.4|18299.4|18311.6|18299.6|18311.1|18299.1|15
1721315810000|2024-07-18 15:16:50|||||||||2
1721315830000|2024-07-18 15:17:10|18310.9|18298.9|18311.1|18299.1|18311.4|18299.4|18310.9|18298.9|25
1721315840000|2024-07-18 15:17:20|18311.9|18299.9|18315.1|18303.1|18316.7|18304.7|18311.9|18299.9|31
1721315850000|2024-07-18 15:17:30|18314.9|18302.9|18311.1|18299.1|18314.9|18302.9|18311.1|18299.1|5
1721315870000|2024-07-18 15:17:50|18311.4|18299.4|18308.6|18296.6|18311.4|18299.4|18308.4|18296.4|11
1721315880000|2024-07-18 15:18:00|18308.4|18296.4|18308.4|18296.4|18309.7|18297.7|18308.4|18296.4|1
1721315890000|2024-07-18 15:18:10|18308.6|18296.6|18308.4|18296.4|18308.6|18296.6|18308.4|18296.4|4
1721315900000|2024-07-18 15:18:20|||||||||4
1721315910000|2024-07-18 15:18:30|18307.9|18295.9|18309.7|18297.7|18309.7|18297.7|18306.9|18294.9|5
1721315930000|2024-07-18 15:18:50|18308.4|18296.4|18308.4|18296.4|18308.4|18296.4|18308.4|18296.4|4
1721315940000|2024-07-18 15:19:00|18309.4|18297.4|18307.2|18295.2|18309.4|18297.4|18307.2|18295.2|2
1721315950000|2024-07-18 15:19:10|18306.1|18294.1|18305.9|18293.9|18306.1|18294.1|18305.9|18293.9|5
1721315960000|2024-07-18 15:19:20|18305.7|18293.7|18308.6|18296.6|18309.9|18297.9|18305.7|18293.7|8
1721315970000|2024-07-18 15:19:30|18308.4|18296.4|18307.4|18295.4|18308.4|18296.4|18306.4|18294.4|0
1721315980000|2024-07-18 15:19:40|18308.6|18296.6|18309.7|18297.7|18309.7|18297.7|18308.4|18296.4|1
1721315990000|2024-07-18 15:19:50|18312.2|18300.2|18312.2|18300.2|18312.2|18300.2|18312.2|18300.2|17
1721316000000|2024-07-18 15:20:00|18314.9|18302.9|18316.2|18304.2|18316.2|18304.2|18313.4|18301.4|24
1721316010000|2024-07-18 15:20:10|18316.4|18304.4|18318.7|18306.7|18319.7|18307.7|18316.4|18304.4|1
1721316020000|2024-07-18 15:20:20|18321.2|18309.2|18319.9|18307.9|18321.2|18309.2|18318.9|18306.9|13
1721316030000|2024-07-18 15:20:30|18320.1|18308.1|18325.9|18313.9|18325.9|18313.9|18319.7|18307.7|21
1721316040000|2024-07-18 15:20:40|18326.9|18314.9|18323.9|18311.9|18326.9|18314.9|18323.9|18311.9|6
1721316050000|2024-07-18 15:20:50|18325.1|18313.1|18323.1|18311.1|18325.1|18313.1|18321.6|18309.6|46
1721316060000|2024-07-18 15:21:00|18322.9|18310.9|18321.9|18309.9|18323.1|18311.1|18321.9|18309.9|6
1721316070000|2024-07-18 15:21:10|18322.9|18310.9|18317.1|18305.1|18322.9|18310.9|18317.1|18305.1|6
1721316080000|2024-07-18 15:21:20|18317.4|18305.4|18321.1|18309.1|18321.1|18309.1|18317.4|18305.4|7
1721316090000|2024-07-18 15:21:30|18323.1|18311.1|18323.1|18311.1|18324.4|18312.4|18323.1|18311.1|12
1721316100000|2024-07-18 15:21:40|18324.4|18312.4|18323.4|18311.4|18324.4|18312.4|18323.4|18311.4|3
1721316110000|2024-07-18 15:21:50|18324.4|18312.4|18317.4|18305.4|18324.6|18312.6|18317.4|18305.4|12
1721316120000|2024-07-18 15:22:00|18318.6|18306.6|18317.1|18305.1|18319.6|18307.6|18317.1|18305.1|13
1721316130000|2024-07-18 15:22:10|18318.1|18306.1|18315.1|18303.1|18318.1|18306.1|18315.1|18303.1|18
1721316140000|2024-07-18 15:22:20|18316.2|18304.2|18315.1|18303.1|18317.6|18305.6|18315.1|18303.1|7
1721316150000|2024-07-18 15:22:30|18316.2|18304.2|18317.6|18305.6|18317.6|18305.6|18316.2|18304.2|7
1721316160000|2024-07-18 15:22:40|18320.1|18308.1|18319.1|18307.1|18321.4|18309.4|18319.1|18307.1|29
1721316170000|2024-07-18 15:22:50|18318.1|18306.1|18319.1|18307.1|18319.1|18307.1|18318.1|18306.1|1
1721316180000|2024-07-18 15:23:00|18318.1|18306.1|18314.1|18302.1|18318.1|18306.1|18314.1|18302.1|9
1721316190000|2024-07-18 15:23:10|18313.1|18301.1|18315.6|18303.6|18315.6|18303.6|18313.1|18301.1|7
1721316200000|2024-07-18 15:23:20|18316.1|18304.1|18318.1|18306.1|18318.1|18306.1|18316.1|18304.1|10
1721316210000|2024-07-18 15:23:30|||||||||1
1721316220000|2024-07-18 15:23:40|18319.4|18307.4|18319.4|18307.4|18319.4|18307.4|18319.4|18307.4|2
1721316230000|2024-07-18 15:23:50|||||||||3
1721316240000|2024-07-18 15:24:00|18320.6|18308.6|18320.6|18308.6|18320.6|18308.6|18320.6|18308.6|1
1721316250000|2024-07-18 15:24:10|18319.4|18307.4|18319.4|18307.4|18320.6|18308.6|18319.4|18307.4|2
1721316260000|2024-07-18 15:24:20|18318.4|18306.4|18322.9|18310.9|18323.1|18311.1|18318.1|18306.1|16
1721316270000|2024-07-18 15:24:30|18325.1|18313.1|18320.6|18308.6|18325.1|18313.1|18319.4|18307.4|14
1721316280000|2024-07-18 15:24:40|18317.4|18305.4|18318.1|18306.1|18318.1|18306.1|18317.1|18305.1|8
1721316290000|2024-07-18 15:24:50|18317.1|18305.1|18318.1|18306.1|18318.1|18306.1|18317.1|18305.1|3
1721316300000|2024-07-18 15:25:00|18320.4|18308.4|18319.4|18307.4|18320.4|18308.4|18319.4|18307.4|4
1721316310000|2024-07-18 15:25:10|18318.1|18306.1|18319.4|18307.4|18320.6|18308.6|18318.1|18306.1|10
1721316320000|2024-07-18 15:25:20|18318.1|18306.1|18318.1|18306.1|18319.4|18307.4|18318.1|18306.1|1
1721316330000|2024-07-18 15:25:30|18319.4|18307.4|18313.1|18301.1|18319.4|18307.4|18313.1|18301.1|12
1721316350000|2024-07-18 15:25:50|18310.9|18298.9|18313.1|18301.1|18313.1|18301.1|18310.9|18298.9|6
1721316360000|2024-07-18 15:26:00|18311.9|18299.9|18310.6|18298.6|18311.9|18299.9|18310.6|18298.6|5
1721316370000|2024-07-18 15:26:10|18310.9|18298.9|18313.1|18301.1|18313.1|18301.1|18310.9|18298.9|5
1721316380000|2024-07-18 15:26:20|18318.4|18306.4|18321.1|18309.1|18321.1|18309.1|18317.4|18305.4|15
1721316390000|2024-07-18 15:26:30|18322.1|18310.1|18322.4|18310.4|18323.6|18311.6|18322.1|18310.1|8
1721316400000|2024-07-18 15:26:40|18320.4|18308.4|18322.6|18310.6|18322.6|18310.6|18320.4|18308.4|7
1721316410000|2024-07-18 15:26:50|18322.9|18310.9|18327.6|18315.6|18327.6|18315.6|18322.6|18310.6|33
1721316420000|2024-07-18 15:27:00|18327.9|18315.9|18327.9|18315.9|18327.9|18315.9|18327.9|18315.9|3
1721316430000|2024-07-18 15:27:10|18327.6|18315.6|18327.9|18315.9|18328.9|18316.9|18327.6|18315.6|6
1721316440000|2024-07-18 15:27:20|18329.1|18317.1|18327.9|18315.9|18329.1|18317.1|18326.6|18314.6|2
1721316450000|2024-07-18 15:27:30|18328.9|18316.9|18328.9|18316.9|18328.9|18316.9|18328.9|18316.9|4
1721316460000|2024-07-18 15:27:40|18327.9|18315.9|18332.9|18320.9|18332.9|18320.9|18327.9|18315.9|4
1721316470000|2024-07-18 15:27:50|18337.9|18325.9|18338.9|18326.9|18338.9|18326.9|18337.9|18325.9|2
1721316480000|2024-07-18 15:28:00|18338.6|18326.6|18337.4|18325.4|18338.6|18326.6|18337.4|18325.4|6
1721316490000|2024-07-18 15:28:10|18336.1|18324.1|18337.4|18325.4|18337.4|18325.4|18336.1|18324.1|1
1721316500000|2024-07-18 15:28:20|18341.1|18329.1|18345.9|18333.9|18346.1|18334.1|18341.1|18329.1|8
1721316510000|2024-07-18 15:28:30|18348.1|18336.1|18348.1|18336.1|18348.1|18336.1|18348.1|18336.1|3
1721316520000|2024-07-18 15:28:40|18346.9|18334.9|18346.9|18334.9|18346.9|18334.9|18346.9|18334.9|2
1721316530000|2024-07-18 15:28:50|18345.6|18333.6|18346.9|18334.9|18346.9|18334.9|18345.4|18333.4|2
1721316540000|2024-07-18 15:29:00|18346.4|18334.4|18344.4|18332.4|18346.4|18334.4|18344.4|18332.4|0
1721316550000|2024-07-18 15:29:10|18343.1|18331.1|18346.4|18334.4|18346.6|18334.6|18343.1|18331.1|3
1721316560000|2024-07-18 15:29:20|18346.6|18334.6|18344.4|18332.4|18346.6|18334.6|18344.1|18332.1|7
1721316570000|2024-07-18 15:29:30|18344.1|18332.1|18341.9|18329.9|18344.1|18332.1|18341.9|18329.9|11
1721316590000|2024-07-18 15:29:50|18341.6|18329.6|18338.1|18326.1|18341.6|18329.6|18338.1|18326.1|1
1721316600000|2024-07-18 15:30:00|18337.9|18325.9|18334.4|18322.4|18337.9|18325.9|18334.4|18322.4|4
1721316620000|2024-07-18 15:30:20|18334.1|18322.1|18329.9|18317.9|18334.1|18322.1|18329.9|18317.9|16
1721316630000|2024-07-18 15:30:30|18330.9|18318.9|18331.6|18319.6|18333.9|18321.9|18330.9|18318.9|23
1721316640000|2024-07-18 15:30:40|18333.9|18321.9|18332.9|18320.9|18333.9|18321.9|18331.6|18319.6|8
1721316650000|2024-07-18 15:30:50|18334.1|18322.1|18332.9|18320.9|18334.1|18322.1|18332.9|18320.9|2
1721316660000|2024-07-18 15:31:00|18333.6|18321.6|18334.9|18322.9|18334.9|18322.9|18333.6|18321.6|1
1721316670000|2024-07-18 15:31:10|||||||||1
1721316680000|2024-07-18 15:31:20|18335.9|18323.9|18335.9|18323.9|18336.1|18324.1|18335.9|18323.9|4
1721316690000|2024-07-18 15:31:30|18334.9|18322.9|18333.6|18321.6|18334.9|18322.9|18333.6|18321.6|0
1721316700000|2024-07-18 15:31:40|18327.4|18315.4|18329.9|18317.9|18329.9|18317.9|18327.4|18315.4|29
1721316710000|2024-07-18 15:31:50|18328.9|18316.9|18329.9|18317.9|18330.1|18318.1|18327.4|18315.4|14
1721316720000|2024-07-18 15:32:00|18329.6|18317.6|18327.6|18315.6|18329.6|18317.6|18327.6|18315.6|0
1721316730000|2024-07-18 15:32:10|18328.6|18316.6|18327.4|18315.4|18328.6|18316.6|18327.4|18315.4|0
1721316740000|2024-07-18 15:32:20|18326.1|18314.1|18322.6|18310.6|18326.1|18314.1|18322.6|18310.6|1
1721316760000|2024-07-18 15:32:40|18323.6|18311.6|18322.6|18310.6|18323.6|18311.6|18322.6|18310.6|5
1721316770000|2024-07-18 15:32:50|18322.9|18310.9|18322.9|18310.9|18322.9|18310.9|18322.9|18310.9|3
1721316780000|2024-07-18 15:33:00|18323.9|18311.9|18322.4|18310.4|18323.9|18311.9|18320.1|18308.1|14
1721316790000|2024-07-18 15:33:10|18323.4|18311.4|18324.1|18312.1|18324.1|18312.1|18323.4|18311.4|6
1721316800000|2024-07-18 15:33:20|18322.9|18310.9|18321.6|18309.6|18324.1|18312.1|18321.6|18309.6|4
1721316820000|2024-07-18 15:33:40|18318.9|18306.9|18318.6|18306.6|18318.9|18306.9|18317.9|18305.9|25
1721316830000|2024-07-18 15:33:50|18317.4|18305.4|18317.4|18305.4|18317.4|18305.4|18317.4|18305.4|1
1721316840000|2024-07-18 15:34:00|18317.6|18305.6|18318.6|18306.6|18318.6|18306.6|18317.6|18305.6|2
1721316850000|2024-07-18 15:34:10|18317.6|18305.6|18317.6|18305.6|18317.6|18305.6|18317.6|18305.6|2
1721316860000|2024-07-18 15:34:20|18318.6|18306.6|18318.6|18306.6|18318.6|18306.6|18318.6|18306.6|3
1721316870000|2024-07-18 15:34:30|||||||||1
1721316880000|2024-07-18 15:34:40|18317.1|18305.1|18317.1|18305.1|18317.1|18305.1|18317.1|18305.1|1
1721316890000|2024-07-18 15:34:50|18314.9|18302.9|18315.9|18303.9|18315.9|18303.9|18313.4|18301.4|2
1721316900000|2024-07-18 15:35:00|18315.6|18303.6|18314.4|18302.4|18316.9|18304.9|18314.4|18302.4|10
1721316910000|2024-07-18 15:35:10|||||||||2
1721316920000|2024-07-18 15:35:20|||||||||3
1721316930000|2024-07-18 15:35:30|||||||||1
1721316950000|2024-07-18 15:35:50|18313.1|18301.1|18313.1|18301.1|18313.1|18301.1|18313.1|18301.1|3
1721316960000|2024-07-18 15:36:00|18313.4|18301.4|18313.4|18301.4|18313.4|18301.4|18313.4|18301.4|6
1721316970000|2024-07-18 15:36:10|18314.4|18302.4|18314.4|18302.4|18314.4|18302.4|18314.4|18302.4|1
1721316980000|2024-07-18 15:36:20|18316.7|18304.7|18316.9|18304.9|18317.4|18305.4|18316.7|18304.7|19
1721316990000|2024-07-18 15:36:30|18317.1|18305.1|18318.4|18306.4|18318.4|18306.4|18317.1|18305.1|0
1721317000000|2024-07-18 15:36:40|18318.1|18306.1|18323.1|18311.1|18323.1|18311.1|18318.1|18306.1|5
1721317010000|2024-07-18 15:36:50|18323.4|18311.4|18325.4|18313.4|18325.6|18313.6|18323.4|18311.4|1
1721317020000|2024-07-18 15:37:00|18325.6|18313.6|18323.1|18311.1|18325.6|18313.6|18323.1|18311.1|1
1721317030000|2024-07-18 15:37:10|18325.2|18313.2|18326.9|18314.9|18327.4|18315.4|18324.9|18312.9|24
1721317040000|2024-07-18 15:37:20|18326.7|18314.7|18326.9|18314.9|18327.9|18315.9|18326.7|18314.7|15
1721317050000|2024-07-18 15:37:30|18326.7|18314.7|18326.7|18314.7|18326.7|18314.7|18326.7|18314.7|0
1721317060000|2024-07-18 15:37:40|18326.9|18314.9|18328.2|18316.2|18328.2|18316.2|18326.7|18314.7|11
1721317070000|2024-07-18 15:37:50|18326.9|18314.9|18328.9|18316.9|18329.2|18317.2|18326.7|18314.7|17
1721317080000|2024-07-18 15:38:00|18327.7|18315.7|18322.7|18310.7|18327.7|18315.7|18322.7|18310.7|29
1721317090000|2024-07-18 15:38:10|18322.4|18310.4|18322.7|18310.7|18322.7|18310.7|18321.4|18309.4|8
1721317100000|2024-07-18 15:38:20|18322.4|18310.4|18321.4|18309.4|18322.4|18310.4|18321.4|18309.4|8
1721317110000|2024-07-18 15:38:30|18318.9|18306.9|18318.4|18306.4|18319.7|18307.7|18317.7|18305.7|11
1721317120000|2024-07-18 15:38:40|18317.2|18305.2|18316.2|18304.2|18317.2|18305.2|18314.9|18302.9|17
1721317140000|2024-07-18 15:39:00|18315.2|18303.2|18313.9|18301.9|18315.2|18303.2|18313.9|18301.9|3
1721317150000|2024-07-18 15:39:10|18313.7|18301.7|18312.7|18300.7|18313.7|18301.7|18312.7|18300.7|0
1721317160000|2024-07-18 15:39:20|18313.7|18301.7|18308.9|18296.9|18313.7|18301.7|18308.7|18296.7|24
1721317170000|2024-07-18 15:39:30|18308.7|18296.7|18305.2|18293.2|18310.7|18298.7|18305.2|18293.2|16
1721317180000|2024-07-18 15:39:40|18304.2|18292.2|18302.7|18290.7|18304.2|18292.2|18302.7|18290.7|2
1721317190000|2024-07-18 15:39:50|||||||||13
1721317200000|2024-07-18 15:40:00|18302.9|18290.9|18302.7|18290.7|18305.2|18293.2|18302.7|18290.7|22
1721317210000|2024-07-18 15:40:10|||||||||2
1721317220000|2024-07-18 15:40:20|||||||||3
1721317240000|2024-07-18 15:40:40|18301.7|18289.7|18299.9|18287.9|18301.7|18289.7|18299.9|18287.9|11
1721317250000|2024-07-18 15:40:50|18300.2|18288.2|18300.2|18288.2|18300.2|18288.2|18299.9|18287.9|1
1721317260000|2024-07-18 15:41:00|18299.9|18287.9|18302.2|18290.2|18302.2|18290.2|18299.9|18287.9|14
1721317270000|2024-07-18 15:41:10|18301.2|18289.2|18301.2|18289.2|18302.2|18290.2|18301.2|18289.2|3
1721317280000|2024-07-18 15:41:20|18300.9|18288.9|18300.9|18288.9|18300.9|18288.9|18300.9|18288.9|5
1721317290000|2024-07-18 15:41:30|18300.7|18288.7|18300.9|18288.9|18301.9|18289.9|18299.7|18287.7|5
1721317300000|2024-07-18 15:41:40|18302.2|18290.2|18300.9|18288.9|18302.2|18290.2|18300.9|18288.9|1
1721317310000|2024-07-18 15:41:50|18299.9|18287.9|18297.2|18285.2|18299.9|18287.9|18297.2|18285.2|7
1721317330000|2024-07-18 15:42:10|18298.7|18286.7|18299.7|18287.7|18299.7|18287.7|18298.7|18286.7|17
1721317340000|2024-07-18 15:42:20|18300.2|18288.2|18299.7|18287.7|18300.2|18288.2|18297.7|18285.7|33
1721317350000|2024-07-18 15:42:30|18300.9|18288.9|18302.2|18290.2|18302.2|18290.2|18300.7|18288.7|13
1721317370000|2024-07-18 15:42:50|18303.4|18291.4|18305.9|18293.9|18305.9|18293.9|18303.4|18291.4|8
1721317380000|2024-07-18 15:43:00|18306.2|18294.2|18304.7|18292.7|18306.2|18294.2|18304.7|18292.7|4
1721317390000|2024-07-18 15:43:10|18305.7|18293.7|18305.9|18293.9|18308.2|18296.2|18304.7|18292.7|7
1721317400000|2024-07-18 15:43:20|18306.9|18294.9|18307.2|18295.2|18307.2|18295.2|18306.9|18294.9|1
1721317410000|2024-07-18 15:43:30|18306.9|18294.9|18307.2|18295.2|18307.2|18295.2|18304.7|18292.7|8
1721317430000|2024-07-18 15:43:50|18305.7|18293.7|18300.9|18288.9|18305.7|18293.7|18300.9|18288.9|7
1721317440000|2024-07-18 15:44:00|18301.9|18289.9|18300.9|18288.9|18301.9|18289.9|18300.9|18288.9|0
1721317450000|2024-07-18 15:44:10|18301.2|18289.2|18297.7|18285.7|18301.2|18289.2|18297.4|18285.4|12
1721317460000|2024-07-18 15:44:20|||||||||2
1721317470000|2024-07-18 15:44:30|18297.2|18285.2|18289.9|18277.9|18297.2|18285.2|18289.7|18277.7|22
1721317480000|2024-07-18 15:44:40|18290.2|18278.2|18289.7|18277.7|18290.2|18278.2|18289.7|18277.7|17
1721317490000|2024-07-18 15:44:50|18289.9|18277.9|18281.7|18269.7|18289.9|18277.9|18281.7|18269.7|54
1721317500000|2024-07-18 15:45:00|18282.9|18270.9|18282.7|18270.7|18282.9|18270.9|18282.7|18270.7|8
1721317510000|2024-07-18 15:45:10|18282.9|18270.9|18287.7|18275.7|18287.7|18275.7|18282.7|18270.7|8
1721317520000|2024-07-18 15:45:20|18287.4|18275.4|18293.7|18281.7|18293.7|18281.7|18286.4|18274.4|20
1721317530000|2024-07-18 15:45:30|18292.7|18280.7|18293.9|18281.9|18293.9|18281.9|18292.7|18280.7|8
1721317540000|2024-07-18 15:45:40|18295.2|18283.2|18298.9|18286.9|18298.9|18286.9|18293.9|18281.9|2
1721317550000|2024-07-18 15:45:50|18300.2|18288.2|18298.9|18286.9|18301.2|18289.2|18298.9|18286.9|1
1721317560000|2024-07-18 15:46:00|18299.9|18287.9|18297.7|18285.7|18299.9|18287.9|18297.7|18285.7|0
1721317570000|2024-07-18 15:46:10|18296.4|18284.4|18297.7|18285.7|18297.7|18285.7|18296.4|18284.4|10
1721317580000|2024-07-18 15:46:20|18296.4|18284.4|18296.9|18284.9|18297.9|18285.9|18294.4|18282.4|1
1721317590000|2024-07-18 15:46:30|18297.6|18285.6|18303.9|18291.9|18306.2|18294.2|18297.6|18285.6|14
1721317600000|2024-07-18 15:46:40|18307.2|18295.2|18303.7|18291.7|18307.2|18295.2|18302.4|18290.4|1
1721317610000|2024-07-18 15:46:50|18303.9|18291.9|18303.9|18291.9|18303.9|18291.9|18303.9|18291.9|1
1721317620000|2024-07-18 15:47:00|18304.9|18292.9|18301.4|18289.4|18304.9|18292.9|18301.4|18289.4|4
1721317630000|2024-07-18 15:47:10|18300.2|18288.2|18303.9|18291.9|18303.9|18291.9|18298.9|18286.9|4
1721317640000|2024-07-18 15:47:20|18302.4|18290.4|18303.9|18291.9|18303.9|18291.9|18302.4|18290.4|1
1721317650000|2024-07-18 15:47:30|18302.4|18290.4|18302.7|18290.7|18303.9|18291.9|18302.4|18290.4|0
1721317660000|2024-07-18 15:47:40|18302.4|18290.4|18298.7|18286.7|18302.4|18290.4|18298.7|18286.7|3
1721317670000|2024-07-18 15:47:50|18299.9|18287.9|18298.9|18286.9|18300.2|18288.2|18298.9|18286.9|3
1721317680000|2024-07-18 15:48:00|18298.7|18286.7|18298.7|18286.7|18298.7|18286.7|18298.7|18286.7|0
1721317690000|2024-07-18 15:48:10|18296.4|18284.4|18296.4|18284.4|18296.4|18284.4|18296.4|18284.4|1
1721317700000|2024-07-18 15:48:20|18297.7|18285.7|18296.4|18284.4|18297.7|18285.7|18296.4|18284.4|2
1721317710000|2024-07-18 15:48:30|18296.2|18284.2|18296.4|18284.4|18296.4|18284.4|18296.2|18284.2|0
1721317720000|2024-07-18 15:48:40|18296.2|18284.2|18296.2|18284.2|18296.2|18284.2|18296.2|18284.2|2
1721317730000|2024-07-18 15:48:50|18295.2|18283.2|18288.9|18276.9|18295.2|18283.2|18288.9|18276.9|7
1721317740000|2024-07-18 15:49:00|||||||||2
1721317750000|2024-07-18 15:49:10|18288.7|18276.7|18285.2|18273.2|18288.7|18276.7|18285.2|18273.2|3
1721317760000|2024-07-18 15:49:20|18286.4|18274.4|18289.9|18277.9|18289.9|18277.9|18286.4|18274.4|11
1721317770000|2024-07-18 15:49:30|18289.7|18277.7|18291.4|18279.4|18291.4|18279.4|18289.7|18277.7|15
1721317780000|2024-07-18 15:49:40|18288.9|18276.9|18289.4|18277.4|18290.2|18278.2|18288.9|18276.9|1
1721317790000|2024-07-18 15:49:50|18289.2|18277.2|18285.2|18273.2|18289.2|18277.2|18285.2|18273.2|25
1721317810000|2024-07-18 15:50:10|18281.9|18269.9|18281.9|18269.9|18283.2|18271.2|18281.7|18269.7|7
1721317820000|2024-07-18 15:50:20|18280.7|18268.7|18281.9|18269.9|18281.9|18269.9|18280.7|18268.7|17
1721317830000|2024-07-18 15:50:30|18282.2|18270.2|18282.4|18270.4|18283.2|18271.2|18281.9|18269.9|10
1721317840000|2024-07-18 15:50:40|18286.9|18274.9|18286.9|18274.9|18287.9|18275.9|18286.9|18274.9|9
1721317850000|2024-07-18 15:50:50|18288.2|18276.2|18288.2|18276.2|18288.2|18276.2|18288.2|18276.2|5
1721317860000|2024-07-18 15:51:00|18290.4|18278.4|18296.4|18284.4|18296.4|18284.4|18288.4|18276.4|0
1721317870000|2024-07-18 15:51:10|18295.4|18283.4|18293.2|18281.2|18295.4|18283.4|18293.2|18281.2|0
1721317880000|2024-07-18 15:51:20|18291.9|18279.9|18287.4|18275.4|18292.7|18279.9|18286.4|18272.7|44
1721317890000|2024-07-18 15:51:30|18288.7|18276.7|18291.2|18279.2|18291.2|18279.2|18288.7|18276.7|0
1721317900000|2024-07-18 15:51:40|18291.4|18279.4|18292.7|18280.7|18292.9|18280.9|18291.4|18279.4|18
1721317910000|2024-07-18 15:51:50|18292.2|18280.2|18289.2|18277.2|18292.2|18280.2|18289.2|18277.2|0
1721317920000|2024-07-18 15:52:00|18288.2|18276.2|18286.9|18274.9|18288.2|18276.2|18286.4|18274.4|7
1721317930000|2024-07-18 15:52:10|18287.2|18275.2|18296.4|18284.4|18298.7|18286.7|18287.2|18275.2|4
1721317940000|2024-07-18 15:52:20|18296.2|18284.2|18293.9|18281.9|18296.4|18284.4|18293.9|18281.9|2
1721317950000|2024-07-18 15:52:30|||||||||1
1721317960000|2024-07-18 15:52:40|18297.4|18285.4|18293.9|18281.9|18297.4|18285.4|18293.9|18281.9|0
1721317970000|2024-07-18 15:52:50|18293.7|18281.7|18293.7|18281.7|18293.7|18281.7|18293.7|18281.7|1
1721317980000|2024-07-18 15:53:00|18291.4|18279.4|18290.2|18278.2|18293.4|18281.4|18290.2|18278.2|0
1721317990000|2024-07-18 15:53:10|||||||||1
1721318000000|2024-07-18 15:53:20|18289.2|18277.2|18287.7|18275.7|18289.2|18277.2|18287.7|18275.7|2
1721318020000|2024-07-18 15:53:40|||||||||3
1721318030000|2024-07-18 15:53:50|||||||||5
1721318040000|2024-07-18 15:54:00|18285.4|18273.4|18283.2|18271.2|18285.4|18273.4|18281.7|18269.7|21
1721318050000|2024-07-18 15:54:10|||||||||6
1721318060000|2024-07-18 15:54:20|18283.4|18271.4|18284.4|18272.4|18284.4|18272.4|18283.4|18271.4|7
1721318070000|2024-07-18 15:54:30|||||||||1
1721318090000|2024-07-18 15:54:50|||||||||8
1721318100000|2024-07-18 15:55:00|18284.2|18272.2|18286.9|18274.9|18289.4|18277.4|18284.2|18272.2|4
1721318110000|2024-07-18 15:55:10|18285.9|18273.9|18284.4|18272.4|18285.9|18273.9|18284.4|18272.4|2
1721318120000|2024-07-18 15:55:20|18285.7|18273.7|18288.4|18276.4|18288.4|18276.4|18284.4|18272.4|10
1721318130000|2024-07-18 15:55:30|18291.4|18279.4|18289.4|18277.4|18292.4|18280.4|18289.4|18277.4|4
1721318140000|2024-07-18 15:55:40|||||||||1
1721318150000|2024-07-18 15:55:50|18288.2|18276.2|18286.9|18274.9|18288.2|18276.2|18286.9|18274.9|3
1721318160000|2024-07-18 15:56:00|18286.7|18274.7|18291.4|18279.4|18291.4|18279.4|18286.7|18274.7|11
1721318170000|2024-07-18 15:56:10|18292.7|18280.7|18288.9|18276.9|18292.7|18280.7|18288.9|18276.9|5
1721318180000|2024-07-18 15:56:20|18286.4|18274.4|18286.4|18274.4|18286.4|18274.4|18286.4|18274.4|6
1721318200000|2024-07-18 15:56:40|18287.4|18275.4|18286.4|18274.4|18287.4|18275.4|18286.4|18274.4|0
1721318210000|2024-07-18 15:56:50|18285.4|18273.4|18286.4|18274.4|18286.4|18274.4|18285.4|18273.4|3
1721318220000|2024-07-18 15:57:00|18285.2|18273.2|18284.9|18272.9|18286.4|18274.4|18284.9|18272.9|2
1721318230000|2024-07-18 15:57:10|18283.9|18271.9|18283.9|18271.9|18285.2|18273.2|18283.9|18271.9|1
1721318240000|2024-07-18 15:57:20|||||||||2
1721318250000|2024-07-18 15:57:30|18283.7|18271.7|18283.7|18271.7|18283.7|18271.7|18283.7|18271.7|4
1721318260000|2024-07-18 15:57:40|18281.7|18269.7|18280.2|18268.2|18281.7|18269.7|18280.2|18268.2|8
1721318270000|2024-07-18 15:57:50|18279.7|18267.7|18271.2|18259.2|18279.7|18267.7|18269.7|18257.7|56
1721318280000|2024-07-18 15:58:00|18273.2|18261.2|18273.2|18261.2|18275.7|18263.7|18273.2|18261.2|33
1721318290000|2024-07-18 15:58:10|18276.9|18264.9|18275.7|18263.7|18276.9|18264.9|18275.7|18263.7|4
1721318300000|2024-07-18 15:58:20|18275.4|18263.4|18276.4|18264.4|18276.7|18264.7|18273.4|18261.4|42
1721318310000|2024-07-18 15:58:30|18273.9|18261.9|18272.7|18260.7|18275.2|18263.2|18272.7|18260.7|3
1721318320000|2024-07-18 15:58:40|18274.2|18262.2|18273.9|18261.9|18275.2|18263.2|18273.9|18261.9|5
1721318330000|2024-07-18 15:58:50|18274.2|18262.2|18278.9|18266.9|18278.9|18266.9|18273.9|18261.9|9
1721318340000|2024-07-18 15:59:00|18276.4|18264.4|18276.4|18264.4|18276.4|18264.4|18276.4|18264.4|1
1721318350000|2024-07-18 15:59:10|18275.2|18263.2|18275.2|18263.2|18275.2|18263.2|18275.2|18263.2|0
1721318360000|2024-07-18 15:59:20|18273.9|18261.9|18273.9|18261.9|18273.9|18261.9|18273.9|18261.9|5
1721318370000|2024-07-18 15:59:30|18271.2|18259.2|18271.4|18259.4|18271.4|18259.4|18271.2|18259.2|6
1721318380000|2024-07-18 15:59:40|18272.7|18260.7|18266.2|18254.2|18272.7|18260.7|18264.7|18252.7|47
1721318400000|2024-07-18 16:00:00|18268.7|18256.7|18268.7|18256.7|18268.7|18256.7|18264.7|18252.7|22
1721318410000|2024-07-18 16:00:10|18268.4|18256.4|18272.2|18260.2|18272.2|18260.2|18268.2|18256.2|24
1721318420000|2024-07-18 16:00:20|18269.9|18257.9|18264.9|18252.9|18269.9|18257.9|18264.7|18252.7|33
1721318430000|2024-07-18 16:00:30|18265.9|18253.9|18271.9|18259.9|18273.2|18261.2|18265.9|18253.9|12
1721318440000|2024-07-18 16:00:40|18271.7|18259.7|18272.9|18260.9|18274.2|18262.2|18270.7|18258.7|8
1721318450000|2024-07-18 16:00:50|18275.4|18263.4|18275.4|18263.4|18275.4|18263.4|18275.4|18263.4|3
1721318460000|2024-07-18 16:01:00|18273.9|18261.9|18278.9|18266.9|18282.4|18270.4|18273.9|18261.9|9
1721318470000|2024-07-18 16:01:10|18278.7|18266.7|18278.7|18266.7|18278.7|18266.7|18278.7|18266.7|0
1721318480000|2024-07-18 16:01:20|18276.7|18264.7|18276.4|18264.4|18276.7|18264.7|18276.4|18264.4|10
1721318490000|2024-07-18 16:01:30|18276.7|18264.7|18276.7|18264.7|18276.7|18264.7|18276.7|18264.7|2
1721318500000|2024-07-18 16:01:40|||||||||1
1721318510000|2024-07-18 16:01:50|18276.4|18264.4|18276.9|18264.9|18277.7|18265.7|18276.4|18264.4|10
1721318520000|2024-07-18 16:02:00|18279.2|18267.2|18286.4|18274.4|18286.4|18274.4|18278.9|18266.9|22
1721318540000|2024-07-18 16:02:20|18286.2|18274.2|18286.4|18274.4|18287.4|18275.4|18286.2|18274.2|7
1721318550000|2024-07-18 16:02:30|||||||||4
1721318560000|2024-07-18 16:02:40|18286.7|18274.7|18286.2|18274.2|18286.7|18274.7|18286.2|18274.2|2
1721318570000|2024-07-18 16:02:50|18286.4|18274.4|18286.2|18274.2|18286.4|18274.4|18286.2|18274.2|0
1721318580000|2024-07-18 16:03:00|18285.2|18273.2|18284.2|18272.2|18285.2|18273.2|18280.7|18268.7|4
1721318590000|2024-07-18 16:03:10|18283.9|18271.9|18283.9|18271.9|18283.9|18271.9|18281.9|18269.9|0
1721318600000|2024-07-18 16:03:20|18284.2|18272.2|18281.7|18269.7|18284.4|18272.4|18280.7|18268.7|3
1721318610000|2024-07-18 16:03:30|18280.7|18268.7|18279.4|18267.4|18280.7|18268.7|18279.4|18267.4|2
1721318620000|2024-07-18 16:03:40|||||||||1
1721318630000|2024-07-18 16:03:50|18274.4|18262.4|18273.2|18261.2|18274.4|18262.4|18273.2|18261.2|10
1721318640000|2024-07-18 16:04:00|18273.4|18261.4|18268.7|18256.7|18273.4|18261.4|18268.7|18256.7|10
1721318650000|2024-07-18 16:04:10|18268.4|18256.4|18267.4|18255.4|18268.4|18256.4|18267.4|18255.4|1
1721318660000|2024-07-18 16:04:20|18267.2|18255.2|18267.4|18255.4|18267.4|18255.4|18266.2|18254.2|2
1721318670000|2024-07-18 16:04:30|18268.7|18256.7|18268.7|18256.7|18268.7|18256.7|18267.4|18255.4|7
1721318680000|2024-07-18 16:04:40|18267.4|18255.4|18267.4|18255.4|18267.4|18255.4|18267.4|18255.4|4
1721318690000|2024-07-18 16:04:50|18267.7|18255.7|18260.4|18248.4|18268.7|18256.7|18260.4|18248.4|44
1721318700000|2024-07-18 16:05:00|18259.2|18247.2|18260.4|18248.4|18261.4|18249.4|18259.2|18247.2|26
1721318710000|2024-07-18 16:05:10|18260.6|18248.6|18267.9|18255.9|18267.9|18255.9|18260.6|18248.6|22
1721318720000|2024-07-18 16:05:20|18268.1|18256.1|18265.4|18253.4|18268.1|18256.1|18265.4|18253.4|4
1721318730000|2024-07-18 16:05:30|18266.7|18254.7|18266.7|18254.7|18267.9|18255.9|18266.7|18254.7|1
1721318740000|2024-07-18 16:05:40|18266.9|18254.9|18266.7|18254.7|18267.9|18255.9|18266.7|18254.7|4
1721318750000|2024-07-18 16:05:50|18266.9|18254.9|18269.2|18257.2|18269.2|18257.2|18266.9|18254.9|8
1721318760000|2024-07-18 16:06:00|18270.2|18258.2|18271.4|18259.4|18271.4|18259.4|18270.2|18258.2|13
1721318770000|2024-07-18 16:06:10|18271.7|18259.7|18271.7|18259.7|18271.7|18259.7|18271.7|18259.7|2
1721318780000|2024-07-18 16:06:20|18273.1|18261.1|18271.7|18259.7|18273.1|18261.1|18271.7|18259.7|1
1721318790000|2024-07-18 16:06:30|||||||||1
1721318800000|2024-07-18 16:06:40|18272.7|18260.7|18271.7|18259.7|18272.7|18260.7|18271.7|18259.7|2
1721318810000|2024-07-18 16:06:50|18270.4|18258.4|18270.4|18258.4|18270.4|18258.4|18270.4|18258.4|6
1721318820000|2024-07-18 16:07:00|18270.2|18258.2|18271.4|18259.4|18271.4|18259.4|18269.2|18257.2|6
1721318830000|2024-07-18 16:07:10|18274.9|18262.9|18273.9|18261.9|18274.9|18262.9|18273.9|18261.9|18
1721318840000|2024-07-18 16:07:20|18275.2|18263.2|18276.7|18264.7|18277.7|18265.7|18275.2|18263.2|9
1721318850000|2024-07-18 16:07:30|18276.9|18264.9|18277.7|18265.7|18279.2|18267.2|18276.9|18264.9|3
1721318860000|2024-07-18 16:07:40|18277.9|18265.9|18280.4|18268.4|18280.4|18268.4|18277.9|18265.9|3
1721318870000|2024-07-18 16:07:50|18280.2|18268.2|18281.4|18269.4|18281.4|18269.4|18280.2|18268.2|8
1721318880000|2024-07-18 16:08:00|18282.4|18270.4|18277.4|18265.4|18282.4|18270.4|18277.2|18265.2|16
1721318890000|2024-07-18 16:08:10|18276.2|18264.2|18277.4|18265.4|18277.4|18265.4|18276.2|18264.2|5
1721318900000|2024-07-18 16:08:20|18277.2|18265.2|18278.7|18266.7|18278.7|18266.7|18276.2|18264.2|1
1721318910000|2024-07-18 16:08:30|18278.4|18266.4|18277.4|18265.4|18278.4|18266.4|18276.2|18264.2|20
1721318920000|2024-07-18 16:08:40|18277.7|18265.7|18277.9|18265.9|18278.9|18266.9|18277.7|18265.7|3
1721318930000|2024-07-18 16:08:50|18276.7|18264.7|18279.2|18267.2|18279.2|18267.2|18276.7|18264.7|65
1721318940000|2024-07-18 16:09:00|18278.9|18266.9|18278.9|18266.9|18279.2|18267.2|18277.9|18265.9|60
1721318950000|2024-07-18 16:09:10|18277.9|18265.9|18277.9|18265.9|18277.9|18265.9|18277.9|18265.9|6
1721318960000|2024-07-18 16:09:20|18276.9|18264.9|18276.7|18264.7|18276.9|18264.9|18276.7|18264.7|1
1721318980000|2024-07-18 16:09:40|||||||||5
1721319000000|2024-07-18 16:10:00|||||||||2
1721319010000|2024-07-18 16:10:10|18276.9|18264.9|18276.7|18264.7|18278.9|18266.9|18276.7|18264.7|11
1721319020000|2024-07-18 16:10:20|18274.2|18262.2|18275.4|18263.4|18275.4|18263.4|18274.2|18262.2|6
1721319040000|2024-07-18 16:10:40|18276.7|18264.7|18274.2|18262.2|18276.7|18264.7|18274.2|18262.2|8
1721319050000|2024-07-18 16:10:50|||||||||5
1721319060000|2024-07-18 16:11:00|||||||||1
1721319070000|2024-07-18 16:11:10|18271.7|18259.7|18271.7|18259.7|18271.7|18259.7|18271.7|18259.7|29
1721319080000|2024-07-18 16:11:20|18272.9|18260.9|18271.7|18259.7|18272.9|18260.9|18271.7|18259.7|11
1721319090000|2024-07-18 16:11:30|||||||||2
1721319100000|2024-07-18 16:11:40|18274.2|18262.2|18274.2|18262.2|18274.2|18262.2|18273.9|18261.9|2
1721319110000|2024-07-18 16:11:50|18276.7|18264.7|18274.2|18262.2|18276.7|18264.7|18274.2|18262.2|2
1721319120000|2024-07-18 16:12:00|||||||||1
1721319130000|2024-07-18 16:12:10|18275.2|18263.2|18275.7|18263.7|18276.7|18264.7|18275.2|18263.2|4
1721319140000|2024-07-18 16:12:20|18276.7|18264.7|18275.4|18263.4|18276.7|18264.7|18275.4|18263.4|4
1721319150000|2024-07-18 16:12:30|18274.2|18262.2|18276.2|18264.2|18276.4|18264.4|18274.2|18262.2|9
1721319160000|2024-07-18 16:12:40|||||||||1
1721319170000|2024-07-18 16:12:50|18278.7|18266.7|18276.7|18264.7|18278.7|18266.7|18276.7|18264.7|22
1721319180000|2024-07-18 16:13:00|18276.4|18264.4|18272.7|18260.7|18276.4|18264.4|18272.7|18260.7|5
1721319190000|2024-07-18 16:13:10|18273.7|18261.7|18274.2|18262.2|18274.2|18262.2|18273.7|18261.7|2
1721319200000|2024-07-18 16:13:20|18276.7|18264.7|18277.7|18265.7|18277.7|18265.7|18276.7|18264.7|12
1721319220000|2024-07-18 16:13:40|18277.9|18265.9|18276.7|18264.7|18277.9|18265.9|18276.7|18264.7|19
1721319230000|2024-07-18 16:13:50|18277.4|18265.4|18281.2|18269.2|18281.2|18269.2|18277.4|18265.4|12
1721319240000|2024-07-18 16:14:00|18280.9|18268.9|18278.7|18266.7|18280.9|18268.9|18278.7|18266.7|2
1721319260000|2024-07-18 16:14:20|18279.7|18267.7|18284.7|18272.7|18284.7|18272.7|18278.7|18266.7|9
1721319270000|2024-07-18 16:14:30|18283.7|18271.7|18283.4|18271.4|18284.7|18272.7|18283.4|18271.4|6
1721319280000|2024-07-18 16:14:40|18282.4|18270.4|18282.7|18270.7|18284.9|18272.9|18282.4|18270.4|1
1721319290000|2024-07-18 16:14:50|18282.9|18270.9|18283.7|18271.7|18283.9|18271.9|18282.9|18270.9|1
1721319300000|2024-07-18 16:15:00|18283.2|18271.2|18281.9|18269.9|18283.2|18271.2|18281.9|18269.9|5
1721319310000|2024-07-18 16:15:10|18280.9|18268.9|18282.2|18270.2|18282.2|18270.2|18280.9|18268.9|1
1721319320000|2024-07-18 16:15:20|18286.7|18274.7|18288.2|18276.2|18289.4|18277.4|18286.7|18274.7|32
1721319330000|2024-07-18 16:15:30|18289.2|18277.2|18288.2|18276.2|18289.4|18277.4|18288.2|18276.2|4
1721319340000|2024-07-18 16:15:40|18285.7|18273.7|18288.2|18276.2|18288.2|18276.2|18285.7|18273.7|4
1721319350000|2024-07-18 16:15:50|18290.4|18278.4|18287.2|18275.2|18290.4|18278.4|18287.2|18275.2|11
1721319360000|2024-07-18 16:16:00|18285.7|18273.7|18286.9|18274.9|18286.9|18274.9|18285.7|18273.7|5
1721319370000|2024-07-18 16:16:10|18286.7|18274.7|18286.7|18274.7|18286.9|18274.9|18286.7|18274.7|2
1721319410000|2024-07-18 16:16:50|18285.2|18273.2|18285.2|18273.2|18285.2|18273.2|18285.2|18273.2|3
1721319420000|2024-07-18 16:17:00|18285.7|18273.7|18279.4|18267.4|18285.7|18273.7|18279.4|18267.4|6
1721319430000|2024-07-18 16:17:10|18280.4|18268.4|18280.7|18268.7|18280.7|18268.7|18279.4|18267.4|2
1721319440000|2024-07-18 16:17:20|||||||||1
1721319450000|2024-07-18 16:17:30|18280.4|18268.4|18280.4|18268.4|18280.4|18268.4|18280.4|18268.4|1
1721319470000|2024-07-18 16:17:50|18280.2|18268.2|18278.2|18266.2|18280.2|18268.2|18278.2|18266.2|1
1721319480000|2024-07-18 16:18:00|18279.2|18267.2|18280.7|18268.7|18280.7|18268.7|18278.2|18266.2|18
1721319490000|2024-07-18 16:18:10|18280.4|18268.4|18280.4|18268.4|18280.4|18268.4|18279.4|18267.4|0
1721319500000|2024-07-18 16:18:20|18279.4|18267.4|18279.4|18267.4|18279.4|18267.4|18279.4|18267.4|0
1721319510000|2024-07-18 16:18:30|18280.4|18268.4|18280.7|18268.7|18281.7|18269.7|18279.4|18267.4|13
1721319520000|2024-07-18 16:18:40|18278.7|18266.7|18280.7|18268.7|18280.7|18268.7|18278.2|18266.2|9
1721319530000|2024-07-18 16:18:50|18281.7|18269.7|18281.7|18269.7|18281.7|18269.7|18281.7|18269.7|0
1721319540000|2024-07-18 16:19:00|18282.7|18270.7|18281.9|18269.9|18282.7|18270.7|18281.9|18269.9|4
1721319550000|2024-07-18 16:19:10|18281.7|18269.7|18281.7|18269.7|18281.7|18269.7|18281.7|18269.7|1
1721319570000|2024-07-18 16:19:30|18280.7|18268.7|18278.2|18266.2|18280.7|18268.7|18278.2|18266.2|3
1721319580000|2024-07-18 16:19:40|18280.2|18268.2|18280.2|18268.2|18280.2|18268.2|18280.2|18268.2|4
1721319610000|2024-07-18 16:20:10|18280.4|18268.4|18285.2|18273.2|18285.2|18273.2|18280.4|18268.4|5
1721319620000|2024-07-18 16:20:20|18284.2|18272.2|18281.7|18269.7|18285.2|18273.2|18281.5|18269.5|35
1721319630000|2024-07-18 16:20:30|18281.5|18269.5|18281.7|18269.7|18281.7|18269.7|18281.5|18269.5|0
1721319640000|2024-07-18 16:20:40|18280.7|18268.7|18279.2|18267.2|18280.7|18268.7|18279.2|18267.2|0
1721319650000|2024-07-18 16:20:50|18279.4|18267.4|18278.2|18266.2|18279.4|18267.4|18278.2|18266.2|4
1721319660000|2024-07-18 16:21:00|18275.7|18263.7|18279.4|18267.4|18279.4|18267.4|18275.7|18263.7|8
1721319670000|2024-07-18 16:21:10|18281.7|18269.7|18279.4|18267.4|18281.9|18269.9|18278.2|18266.2|18
1721319680000|2024-07-18 16:21:20|18279.2|18267.2|18279.4|18267.4|18279.4|18267.4|18279.2|18267.2|0
1721319690000|2024-07-18 16:21:30|18279.2|18267.2|18279.2|18267.2|18279.2|18267.2|18279.2|18267.2|0
1721319700000|2024-07-18 16:21:40|18280.7|18268.7|18281.9|18269.9|18284.2|18272.2|18280.7|18268.7|11
1721319720000|2024-07-18 16:22:00|18281.7|18269.7|18281.7|18269.7|18281.9|18269.9|18281.7|18269.7|1
1721319730000|2024-07-18 16:22:10|18281.5|18269.5|18281.5|18269.5|18281.7|18269.7|18280.7|18268.7|0
1721319740000|2024-07-18 16:22:20|18280.4|18268.4|18280.2|18268.2|18280.4|18268.4|18280.2|18268.2|4
1721319750000|2024-07-18 16:22:30|18282.7|18270.7|18282.7|18270.7|18282.7|18270.7|18281.2|18269.2|10
1721319760000|2024-07-18 16:22:40|18285|18273|18284.2|18272.2|18285|18273|18284|18272|6
1721319770000|2024-07-18 16:22:50|18285|18273|18285.2|18273.2|18286.5|18274.5|18284|18272|5
1721319780000|2024-07-18 16:23:00|18286.2|18274.2|18282.7|18270.7|18286.2|18274.2|18282.7|18270.7|4
1721319790000|2024-07-18 16:23:10|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|24
1721319800000|2024-07-18 16:23:20|||||||||10
1721319810000|2024-07-18 16:23:30|18286.9|18274.9|18287.9|18275.9|18287.9|18275.9|18286.9|18274.9|1
1721319820000|2024-07-18 16:23:40|18288.2|18276.2|18287.5|18275.5|18288.2|18276.2|18287.5|18275.5|3
1721319830000|2024-07-18 16:23:50|18287.7|18275.7|18287.7|18275.7|18287.7|18275.7|18287.7|18275.7|1
1721319840000|2024-07-18 16:24:00|18288.7|18276.7|18289.7|18277.7|18290|18278|18288.7|18276.7|5
1721319850000|2024-07-18 16:24:10|18290|18278|18292.2|18280.2|18292.2|18280.2|18287.7|18275.7|9
1721319860000|2024-07-18 16:24:20|18290.2|18278.2|18287.7|18275.7|18290.2|18278.2|18287.7|18275.7|0
1721319870000|2024-07-18 16:24:30|||||||||2
1721319890000|2024-07-18 16:24:50|||||||||1
1721319910000|2024-07-18 16:25:10|18287.5|18275.5|18293.2|18281.2|18293.5|18281.5|18287.5|18275.5|9
1721319920000|2024-07-18 16:25:20|18294.7|18282.7|18293.2|18281.2|18294.7|18282.7|18293.2|18281.2|2
1721319930000|2024-07-18 16:25:30|18293.5|18281.5|18300.7|18288.7|18300.7|18288.7|18293.5|18281.5|11
1721319940000|2024-07-18 16:25:40|18301.7|18289.7|18300.7|18288.7|18301.7|18289.7|18299.7|18287.7|1
1721319950000|2024-07-18 16:25:50|||||||||2
1721319960000|2024-07-18 16:26:00|18301.7|18289.7|18298.2|18286.2|18301.7|18289.7|18298.2|18286.2|1
1721319970000|2024-07-18 16:26:10|||||||||1
1721319980000|2024-07-18 16:26:20|18297.2|18285.2|18297.2|18285.2|18297.2|18285.2|18297.2|18285.2|2
1721319990000|2024-07-18 16:26:30|18299.2|18287.2|18301.7|18289.7|18301.7|18289.7|18299.2|18287.2|5
1721320000000|2024-07-18 16:26:40|18302.2|18290.2|18302.2|18290.2|18302.2|18290.2|18302.2|18290.2|1
1721320020000|2024-07-18 16:27:00|18304.2|18292.2|18301|18289|18304.2|18292.2|18300.7|18288.7|3
1721320030000|2024-07-18 16:27:10|18300.7|18288.7|18300.7|18288.7|18300.7|18288.7|18299.7|18287.7|0
1721320040000|2024-07-18 16:27:20|18298.2|18286.2|18298.2|18286.2|18298.5|18286.5|18298.2|18286.2|6
1721320050000|2024-07-18 16:27:30|||||||||1
1721320080000|2024-07-18 16:28:00|18297.2|18285.2|18299.7|18287.7|18301|18289|18296|18284|23
1721320090000|2024-07-18 16:28:10|18298.7|18286.7|18298.7|18286.7|18298.7|18286.7|18298.7|18286.7|3
1721320100000|2024-07-18 16:28:20|18299|18287|18298.7|18286.7|18299.7|18287.7|18298.7|18286.7|10
1721320110000|2024-07-18 16:28:30|18300.2|18288.2|18301.2|18289.2|18302.5|18290.5|18300.2|18288.2|12
1721320120000|2024-07-18 16:28:40|18302.2|18290.2|18302.7|18290.7|18302.7|18290.7|18302.2|18290.2|8
1721320130000|2024-07-18 16:28:50|18305.2|18293.2|18312.7|18300.7|18312.7|18300.7|18305.2|18293.2|31
1721320140000|2024-07-18 16:29:00|18313.7|18301.7|18311.5|18299.5|18316.2|18304.2|18311.5|18299.5|8
1721320150000|2024-07-18 16:29:10|18312.7|18300.7|18312.7|18300.7|18312.7|18300.7|18312.7|18300.7|8
1721320160000|2024-07-18 16:29:20|18312.5|18300.5|18312.5|18300.5|18312.7|18300.7|18312.5|18300.5|4
1721320170000|2024-07-18 16:29:30|18310.2|18298.2|18311.5|18299.5|18311.5|18299.5|18310.2|18298.2|0
1721320180000|2024-07-18 16:29:40|18310.5|18298.5|18311|18299|18311|18299|18310|18298|5
1721320190000|2024-07-18 16:29:50|18311.2|18299.2|18312.5|18300.5|18312.5|18300.5|18311.2|18299.2|2
1721320200000|2024-07-18 16:30:00|18311.5|18299.5|18311.2|18299.2|18311.5|18299.5|18311.2|18299.2|3
1721320210000|2024-07-18 16:30:10|18311.5|18299.5|18311.5|18299.5|18311.5|18299.5|18310.5|18298.5|5
1721320220000|2024-07-18 16:30:20|18311.2|18299.2|18307.5|18295.5|18311.2|18299.2|18306.5|18294.5|5
1721320230000|2024-07-18 16:30:30|18306.5|18294.5|18305|18293|18306.5|18294.5|18305|18293|1
1721320240000|2024-07-18 16:30:40|18304|18292|18305.2|18293.2|18305.2|18293.2|18304|18292|0
1721320250000|2024-07-18 16:30:50|||||||||1
1721320260000|2024-07-18 16:31:00|18305.5|18293.5|18305.2|18293.2|18307.5|18295.5|18305.2|18293.2|0
1721320270000|2024-07-18 16:31:10|18305|18293|18305|18293|18305|18293|18305|18293|0
1721320280000|2024-07-18 16:31:20|18304.7|18292.7|18304.7|18292.7|18304.7|18292.7|18304.7|18292.7|3
1721320300000|2024-07-18 16:31:40|18305|18293|18306|18294|18308.2|18296.2|18305|18293|5
1721320310000|2024-07-18 16:31:50|18307|18295|18304.7|18292.7|18307|18295|18304.7|18292.7|0
1721320320000|2024-07-18 16:32:00|18304.5|18292.5|18296.5|18284.5|18304.5|18292.5|18296.2|18284.2|23
1721320330000|2024-07-18 16:32:10|18296.2|18284.2|18296.5|18284.5|18296.5|18284.5|18296.2|18284.2|1
1721320340000|2024-07-18 16:32:20|18296|18284|18289|18277|18296|18284|18289|18277|12
1721320350000|2024-07-18 16:32:30|18288|18276|18289|18277|18289|18277|18287.7|18275.7|3
1721320380000|2024-07-18 16:33:00|||||||||4
1721320390000|2024-07-18 16:33:10|18288|18276|18290.2|18278.2|18290.5|18278.5|18288|18276|13
1721320400000|2024-07-18 16:33:20|18291.5|18279.5|18291.5|18279.5|18291.5|18279.5|18291.5|18279.5|2
1721320420000|2024-07-18 16:33:40|18292.5|18280.5|18292.2|18280.2|18292.5|18280.5|18292.2|18280.2|8
1721320440000|2024-07-18 16:34:00|18293.7|18281.7|18294|18282|18294|18282|18293.7|18281.7|7
1721320450000|2024-07-18 16:34:10|18296|18284|18293.7|18281.7|18296|18284|18293.7|18281.7|1
1721320460000|2024-07-18 16:34:20|18294|18282|18292.7|18280.7|18294|18282|18291.5|18279.5|5
1721320470000|2024-07-18 16:34:30|18291.5|18279.5|18292.7|18280.7|18292.7|18280.7|18291.5|18279.5|3
1721320480000|2024-07-18 16:34:40|18292.5|18280.5|18290.2|18278.2|18292.5|18280.5|18290.2|18278.2|2
1721320500000|2024-07-18 16:35:00|18289|18277|18287.7|18275.7|18289|18277|18287.7|18275.7|1
1721320510000|2024-07-18 16:35:10|||||||||2
1721320520000|2024-07-18 16:35:20|18285.5|18273.5|18282|18270|18285.5|18273.5|18282|18270|9
1721320530000|2024-07-18 16:35:30|18280.7|18268.7|18280.9|18268.9|18280.9|18268.9|18279.5|18267.5|13
1721320540000|2024-07-18 16:35:40|18282|18270|18283|18271|18285.2|18273.2|18282|18270|6
1721320550000|2024-07-18 16:35:50|18284|18272|18280.5|18268.5|18284|18272|18280.5|18268.5|11
1721320560000|2024-07-18 16:36:00|18281.7|18269.7|18281.7|18269.7|18282.7|18270.7|18281.5|18269.5|0
1721320570000|2024-07-18 16:36:10|||||||||1
1721320590000|2024-07-18 16:36:30|18282.2|18270.2|18285.2|18273.2|18285.2|18273.2|18282.2|18270.2|2
1721320600000|2024-07-18 16:36:40|18289|18277|18291|18279|18291.2|18279.2|18287.7|18275.7|10
1721320610000|2024-07-18 16:36:50|18293.5|18281.5|18293.5|18281.5|18293.5|18281.5|18293.5|18281.5|6
1721320620000|2024-07-18 16:37:00|18293.2|18281.2|18293.5|18281.5|18293.5|18281.5|18293.2|18281.2|3
1721320630000|2024-07-18 16:37:10|18293.7|18281.7|18293.5|18281.5|18293.7|18281.7|18293.5|18281.5|2
1721320640000|2024-07-18 16:37:20|18293.2|18281.2|18291|18279|18293.2|18281.2|18291|18279|14
1721320660000|2024-07-18 16:37:40|18290|18278|18288.5|18276.5|18290|18278|18288.5|18276.5|2
1721320670000|2024-07-18 16:37:50|18288.7|18276.7|18289|18277|18289|18277|18288.7|18276.7|0
1721320680000|2024-07-18 16:38:00|18288.7|18276.7|18286.5|18274.5|18288.7|18276.7|18286.5|18274.5|2
1721320690000|2024-07-18 16:38:10|18286.2|18274.2|18286.5|18274.5|18286.5|18274.5|18286.2|18274.2|0
1721320700000|2024-07-18 16:38:20|18286|18274|18286|18274|18286|18274|18286|18274|0
1721320710000|2024-07-18 16:38:30|18290|18278|18298.5|18286.5|18300.7|18288.7|18290|18278|10
1721320720000|2024-07-18 16:38:40|18296.2|18284.2|18296|18284|18296.2|18284.2|18296|18284|13
1721320730000|2024-07-18 16:38:50|18294.7|18282.7|18293.5|18281.5|18294.7|18282.7|18293.5|18281.5|0
1721320750000|2024-07-18 16:39:10|18291.5|18279.5|18294|18282|18294|18282|18291.5|18279.5|4
1721320760000|2024-07-18 16:39:20|18295|18283|18295|18283|18296|18284|18295|18283|1
1721320770000|2024-07-18 16:39:30|18296|18284|18296|18284|18296.5|18284.5|18295|18283|2
1721320780000|2024-07-18 16:39:40|18295|18283|18293.7|18281.7|18295|18283|18293.7|18281.7|1
1721320790000|2024-07-18 16:39:50|18294.7|18282.7|18296.5|18284.5|18296.5|18284.5|18294.7|18282.7|1
1721320800000|2024-07-18 16:40:00|18296.2|18284.2|18294|18282|18296.5|18284.5|18293.7|18281.7|7
1721320810000|2024-07-18 16:40:10|||||||||2
1721320830000|2024-07-18 16:40:30|18295|18283|18296.5|18284.5|18296.5|18284.5|18295|18283|22
1721320840000|2024-07-18 16:40:40|18297.7|18285.7|18297.7|18285.7|18297.7|18285.7|18297.7|18285.7|0
1721320850000|2024-07-18 16:40:50|18298.7|18286.7|18300.2|18288.2|18300.2|18288.2|18298.7|18286.7|2
1721320860000|2024-07-18 16:41:00|18292|18280|18297|18285|18297|18285|18292|18280|19
1721320870000|2024-07-18 16:41:10|18297.7|18285.7|18297.7|18285.7|18297.7|18285.7|18297.7|18285.7|6
1721320890000|2024-07-18 16:41:30|18297|18285|18297|18285|18297|18285|18297|18285|5
1721320900000|2024-07-18 16:41:40|18298.2|18286.2|18299.5|18287.5|18299.5|18287.5|18298.2|18286.2|5
1721320910000|2024-07-18 16:41:50|18300.5|18288.5|18300.5|18288.5|18300.5|18288.5|18300.5|18288.5|0
1721320920000|2024-07-18 16:42:00|||||||||2
1721320930000|2024-07-18 16:42:10|18299.5|18287.5|18299.5|18287.5|18299.5|18287.5|18299.5|18287.5|1
1721320940000|2024-07-18 16:42:20|18300.5|18288.5|18302|18290|18302|18290|18300.5|18288.5|7
1721320950000|2024-07-18 16:42:30|18307|18295|18307|18295|18307|18295|18307|18295|7
1721320960000|2024-07-18 16:42:40|18306.7|18294.7|18307|18295|18307|18295|18305.7|18293.7|0
1721320970000|2024-07-18 16:42:50|18308|18296|18308|18296|18308|18296|18308|18296|0
1721320980000|2024-07-18 16:43:00|18310.7|18298.7|18314.5|18302.5|18314.5|18302.5|18310.7|18298.7|4
1721320990000|2024-07-18 16:43:10|18314.2|18302.2|18314.5|18302.5|18314.5|18302.5|18314.2|18302.2|0
1721321010000|2024-07-18 16:43:30|18314.7|18302.7|18314.5|18302.5|18315.5|18303.5|18314.5|18302.5|1
1721321020000|2024-07-18 16:43:40|18320.5|18308.5|18314.5|18302.5|18320.5|18308.5|18313.2|18301.2|17
1721321030000|2024-07-18 16:43:50|18314|18302|18311.7|18299.7|18314|18302|18311.7|18299.7|0
1721321040000|2024-07-18 16:44:00|18313|18301|18313.2|18301.2|18313.2|18301.2|18313|18301|3
1721321050000|2024-07-18 16:44:10|||||||||1
1721321060000|2024-07-18 16:44:20|18312|18300|18312|18300|18312.7|18300.7|18311.7|18299.7|1
1721321070000|2024-07-18 16:44:30|18312.2|18300.2|18312|18300|18313.2|18301.2|18310.5|18298.5|3
1721321090000|2024-07-18 16:44:50|18311.7|18299.7|18313.5|18301.5|18313.5|18301.5|18310.7|18298.7|1
1721321100000|2024-07-18 16:45:00|18314.5|18302.5|18312|18300|18314.5|18302.5|18312|18300|3
1721321120000|2024-07-18 16:45:20|18313|18301|18314.5|18302.5|18314.5|18302.5|18312|18300|11
1721321130000|2024-07-18 16:45:30|||||||||2
1721321140000|2024-07-18 16:45:40|18314.2|18302.2|18317|18305|18317|18305|18312|18300|3
1721321150000|2024-07-18 16:45:50|18316.7|18304.7|18320.5|18308.5|18320.5|18308.5|18316.7|18304.7|2
1721321160000|2024-07-18 16:46:00|18320.7|18308.7|18321.7|18309.7|18322.7|18310.7|18320.7|18308.7|4
1721321170000|2024-07-18 16:46:10|18322.7|18310.7|18318.2|18306.2|18322.7|18310.7|18318|18306|5
1721321180000|2024-07-18 16:46:20|18319.5|18307.5|18319.5|18307.5|18319.7|18307.7|18319.2|18307.2|3
1721321190000|2024-07-18 16:46:30|18319.2|18307.2|18319|18307|18319.5|18307.5|18318|18306|10
1721321200000|2024-07-18 16:46:40|18319.2|18307.2|18317|18305|18319.5|18307.5|18315.5|18303.5|6
1721321210000|2024-07-18 16:46:50|18316|18304|18314.5|18302.5|18316|18304|18314.5|18302.5|1
1721321220000|2024-07-18 16:47:00|18313.2|18301.2|18315.5|18303.5|18315.7|18303.7|18313.2|18301.2|7
1721321230000|2024-07-18 16:47:10|18315.7|18303.7|18315.7|18303.7|18315.7|18303.7|18315.7|18303.7|0
1721321240000|2024-07-18 16:47:20|18318|18306|18318|18306|18318|18306|18317|18305|1
1721321250000|2024-07-18 16:47:30|18317|18305|18313.2|18301.2|18317|18305|18313.2|18301.2|4
1721321270000|2024-07-18 16:47:50|||||||||1
1721321280000|2024-07-18 16:48:00|18308|18296|18308.2|18296.2|18308.2|18296.2|18307|18295|2
1721321290000|2024-07-18 16:48:10|18308|18296|18310.7|18298.7|18310.7|18298.7|18307|18295|12
1721321300000|2024-07-18 16:48:20|18310.5|18298.5|18310.5|18298.5|18310.5|18298.5|18310.5|18298.5|0
1721321310000|2024-07-18 16:48:30|18308|18296|18308|18296|18308|18296|18308|18296|0
1721321320000|2024-07-18 16:48:40|18308.2|18296.2|18310.5|18298.5|18310.5|18298.5|18308.2|18296.2|3
1721321330000|2024-07-18 16:48:50|18310.7|18298.7|18309.5|18297.5|18312|18300|18309.5|18297.5|4
1721321340000|2024-07-18 16:49:00|18308.2|18296.2|18309.5|18297.5|18309.5|18297.5|18308.2|18296.2|0
1721321350000|2024-07-18 16:49:10|18310.5|18298.5|18310.7|18298.7|18313|18301|18310.5|18298.5|4
1721321360000|2024-07-18 16:49:20|18311|18299|18314.5|18302.5|18314.5|18302.5|18311|18299|5
1721321380000|2024-07-18 16:49:40|18325.7|18313.7|18324.7|18312.7|18325.7|18313.7|18324.7|18312.7|16
1721321390000|2024-07-18 16:49:50|||||||||23
1721321400000|2024-07-18 16:50:00|18325.7|18313.7|18329.5|18317.5|18329.5|18317.5|18325.7|18313.7|6
1721321410000|2024-07-18 16:50:10|18329.2|18317.2|18329.5|18317.5|18330.5|18318.5|18329.2|18317.2|2
1721321420000|2024-07-18 16:50:20|18333.2|18321.2|18330.7|18318.7|18333.5|18321.5|18330.7|18318.7|19
1721321430000|2024-07-18 16:50:30|18329.5|18317.5|18332.2|18320.2|18333.5|18321.5|18328.2|18316.2|6
1721321440000|2024-07-18 16:50:40|18333.2|18321.2|18335|18323|18335.7|18323.7|18333.2|18321.2|7
1721321450000|2024-07-18 16:50:50|18336|18324|18336.2|18324.2|18336.2|18324.2|18336|18324|0
1721321460000|2024-07-18 16:51:00|18337.2|18325.2|18334.7|18322.7|18337.2|18325.2|18334.7|18322.7|9
1721321470000|2024-07-18 16:51:10|18333.7|18321.7|18335|18323|18336.2|18324.2|18333.7|18321.7|7
1721321480000|2024-07-18 16:51:20|18336|18324|18337.2|18325.2|18337.2|18325.2|18334.7|18322.7|6
1721321490000|2024-07-18 16:51:30|18337.5|18325.5|18337.5|18325.5|18337.5|18325.5|18336.2|18324.2|22
1721321500000|2024-07-18 16:51:40|18336.2|18324.2|18338.5|18326.5|18338.5|18326.5|18336.2|18324.2|2
1721321510000|2024-07-18 16:51:50|18337.5|18325.5|18330|18318|18337.5|18325.5|18330|18318|15
1721321520000|2024-07-18 16:52:00|18331|18319|18327.9|18315.9|18333.7|18321.7|18327.7|18315.7|7
1721321530000|2024-07-18 16:52:10|18328.7|18316.7|18328.9|18316.9|18328.9|18316.9|18327.9|18315.9|2
1721321540000|2024-07-18 16:52:20|18327.9|18315.9|18327.9|18315.9|18327.9|18315.9|18327.9|18315.9|1
1721321550000|2024-07-18 16:52:30|18328.9|18316.9|18328.9|18316.9|18328.9|18316.9|18328.9|18316.9|0
1721321560000|2024-07-18 16:52:40|18329.2|18317.2|18330.2|18318.2|18331.4|18319.4|18329.2|18317.2|1
1721321570000|2024-07-18 16:52:50|18331.2|18319.2|18325.4|18313.4|18331.5|18319.5|18325.4|18313.4|9
1721321580000|2024-07-18 16:53:00|18326.5|18314.5|18325.4|18313.4|18326.5|18314.5|18324.2|18312.2|0
1721321590000|2024-07-18 16:53:10|18324.2|18312.2|18325|18313|18325.2|18313.2|18324.2|18312.2|1
1721321600000|2024-07-18 16:53:20|18325.2|18313.2|18324|18312|18326.7|18314.7|18324|18312|6
1721321610000|2024-07-18 16:53:30|18324.2|18312.2|18317.9|18305.9|18324.2|18312.2|18317.9|18305.9|5
1721321620000|2024-07-18 16:53:40|18317.7|18305.7|18317.9|18305.9|18317.9|18305.9|18317.7|18305.7|5
1721321630000|2024-07-18 16:53:50|18319.2|18307.2|18317.9|18305.9|18319.2|18307.2|18317.9|18305.9|4
1721321640000|2024-07-18 16:54:00|18319.2|18307.2|18317.9|18305.9|18319.2|18307.2|18317.9|18305.9|0
1721321650000|2024-07-18 16:54:10|18317.7|18305.7|18314.2|18302.2|18317.7|18305.7|18314.2|18302.2|4
1721321660000|2024-07-18 16:54:20|18314|18302|18314|18302|18314|18302|18314|18302|0
1721321670000|2024-07-18 16:54:30|18312.9|18300.9|18312.9|18300.9|18312.9|18300.9|18312.9|18300.9|0
1721321680000|2024-07-18 16:54:40|18314.2|18302.2|18314|18302|18314.2|18302.2|18310.4|18298.4|12
1721321690000|2024-07-18 16:54:50|18314.2|18302.2|18316.5|18304.5|18316.5|18304.5|18314.2|18302.2|2
1721321700000|2024-07-18 16:55:00|18315.4|18303.4|18316.7|18304.7|18316.7|18304.7|18314.2|18302.2|8
1721321710000|2024-07-18 16:55:10|18316.5|18304.5|18312.9|18300.9|18316.5|18304.5|18312.9|18300.9|0
1721321720000|2024-07-18 16:55:20|18309.2|18297.2|18311.7|18299.7|18311.7|18299.7|18309.2|18297.2|11
1721321730000|2024-07-18 16:55:30|18312.9|18300.9|18314|18302|18314.2|18302.2|18312.9|18300.9|2
1721321740000|2024-07-18 16:55:40|18312.9|18300.9|18312.9|18300.9|18312.9|18300.9|18312.9|18300.9|1
1721321750000|2024-07-18 16:55:50|18310.4|18298.4|18310.4|18298.4|18310.4|18298.4|18310.4|18298.4|18
1721321760000|2024-07-18 16:56:00|18309.4|18297.4|18310.4|18298.4|18310.7|18298.7|18309.4|18297.4|2
1721321770000|2024-07-18 16:56:10|18312.9|18300.9|18312.9|18300.9|18312.9|18300.9|18312.9|18300.9|0
1721321780000|2024-07-18 16:56:20|18313.2|18301.2|18313.2|18301.2|18313.2|18301.2|18313.2|18301.2|0
1721321790000|2024-07-18 16:56:30|18314.2|18302.2|18312.9|18300.9|18314.2|18302.2|18312.9|18300.9|4
1721321800000|2024-07-18 16:56:40|18314|18302|18312.9|18300.9|18314|18302|18312.9|18300.9|3
1721321840000|2024-07-18 16:57:20|18314|18302|18307.9|18295.9|18314|18302|18307.9|18295.9|4
1721321860000|2024-07-18 16:57:40|18309.2|18297.2|18309.2|18297.2|18309.2|18297.2|18309|18297|0
1721321870000|2024-07-18 16:57:50|18309|18297|18309.2|18297.2|18309.2|18297.2|18309|18297|0
1721321880000|2024-07-18 16:58:00|18309|18297|18308.7|18296.7|18309|18297|18308.7|18296.7|7
1721321890000|2024-07-18 16:58:10|18306.2|18294.2|18306.2|18294.2|18306.2|18294.2|18306.2|18294.2|3
1721321900000|2024-07-18 16:58:20|18306|18294|18308.7|18296.7|18308.7|18296.7|18306|18294|2
1721321910000|2024-07-18 16:58:30|18308.5|18296.5|18308.7|18296.7|18308.7|18296.7|18308.5|18296.5|0
1721321920000|2024-07-18 16:58:40|18308.5|18296.5|18308.7|18296.7|18308.7|18296.7|18308.2|18296.2|1
1721321930000|2024-07-18 16:58:50|18308.5|18296.5|18308.5|18296.5|18308.5|18296.5|18308.5|18296.5|1
1721321940000|2024-07-18 16:59:00|18308.7|18296.7|18311|18299|18311|18299|18308.7|18296.7|3
1721321950000|2024-07-18 16:59:10|18310|18298|18310|18298|18310|18298|18310|18298|0
1721321960000|2024-07-18 16:59:20|18310.2|18298.2|18309|18297|18310.2|18298.2|18307.9|18295.9|13
1721321970000|2024-07-18 16:59:30|18310.2|18298.2|18310.2|18298.2|18310.2|18298.2|18310.2|18298.2|0
1721321980000|2024-07-18 16:59:40|18310.4|18298.4|18310.2|18298.2|18311.5|18299.5|18310.2|18298.2|4
1721321990000|2024-07-18 16:59:50|18309.2|18297.2|18311.7|18299.7|18311.7|18299.7|18309.2|18297.2|57
1721322000000|2024-07-18 17:00:00|18315.2|18303.2|18316.5|18304.5|18317.7|18305.7|18315.2|18303.2|21
1721322010000|2024-07-18 17:00:10|||||||||21
1721322020000|2024-07-18 17:00:20|||||||||32
1721322030000|2024-07-18 17:00:30|18317.7|18305.7|18316.5|18304.5|18317.7|18305.7|18316.5|18304.5|4
1721322040000|2024-07-18 17:00:40|18317.7|18305.7|18314.4|18302.4|18317.7|18305.7|18314.4|18302.4|19
1721322050000|2024-07-18 17:00:50|18314.2|18302.2|18311.9|18299.9|18314.2|18302.2|18311.9|18299.9|10
1721322060000|2024-07-18 17:01:00|18311.7|18299.7|18310.9|18298.9|18311.9|18299.9|18310.7|18298.7|29
1721322070000|2024-07-18 17:01:10|||||||||1
1721322080000|2024-07-18 17:01:20|18313|18301|18313|18301|18313|18301|18311.9|18299.9|39
1721322090000|2024-07-18 17:01:30|18313.2|18301.2|18313.2|18301.2|18313.2|18301.2|18313.2|18301.2|0
1721322100000|2024-07-18 17:01:40|18315.5|18303.5|18316.5|18304.5|18317.5|18305.5|18315.5|18303.5|5
1721322110000|2024-07-18 17:01:50|18314|18302|18314|18302|18314|18302|18314|18302|12
1721322120000|2024-07-18 17:02:00|18314.4|18302.4|18314|18302|18314.4|18302.4|18314|18302|10
1721322130000|2024-07-18 17:02:10|18313|18301|18311.9|18299.9|18313|18301|18311.9|18299.9|10
1721322140000|2024-07-18 17:02:20|18313|18301|18311.7|18299.7|18313|18301|18311.7|18299.7|6
1721322150000|2024-07-18 17:02:30|18311.5|18299.5|18310.2|18298.2|18311.5|18299.5|18309.2|18297.2|21
1721322160000|2024-07-18 17:02:40|18309.2|18297.2|18310.5|18298.5|18310.5|18298.5|18309.2|18297.2|1
1721322170000|2024-07-18 17:02:50|18309.4|18297.4|18309.4|18297.4|18309.4|18297.4|18309.4|18297.4|2
1721322180000|2024-07-18 17:03:00|18309.2|18297.2|18308|18296|18309.2|18297.2|18306.7|18294.7|11
1721322190000|2024-07-18 17:03:10|18310|18298|18310.5|18298.5|18310.5|18298.5|18308|18296|0
1721322200000|2024-07-18 17:03:20|18309|18297|18309.4|18297.4|18310.2|18298.2|18309|18297|19
1721322210000|2024-07-18 17:03:30|18308.4|18296.4|18308.4|18296.4|18308.4|18296.4|18308.2|18296.2|2
1721322220000|2024-07-18 17:03:40|18309.7|18297.7|18308.4|18296.4|18309.7|18297.7|18308.4|18296.4|6
1721322230000|2024-07-18 17:03:50|18309.4|18297.4|18309.4|18297.4|18309.4|18297.4|18309.4|18297.4|0
1721322240000|2024-07-18 17:04:00|18309.7|18297.7|18309.7|18297.7|18309.7|18297.7|18309.7|18297.7|0
1721322250000|2024-07-18 17:04:10|18309.4|18297.4|18309.4|18297.4|18309.4|18297.4|18309.4|18297.4|0
1721322260000|2024-07-18 17:04:20|18309.2|18297.2|18311.9|18299.9|18311.9|18299.9|18309.2|18297.2|7
1721322270000|2024-07-18 17:04:30|18309.7|18297.7|18307.2|18295.2|18309.7|18297.7|18307.2|18295.2|3
1721322280000|2024-07-18 17:04:40|18305.9|18293.9|18306.9|18294.9|18306.9|18294.9|18305.9|18293.9|0
1721322290000|2024-07-18 17:04:50|18305.7|18293.7|18304.7|18292.7|18305.7|18293.7|18304.7|18292.7|1
1721322300000|2024-07-18 17:05:00|18305.7|18293.7|18305.7|18293.7|18305.7|18293.7|18305.7|18293.7|1
1721322320000|2024-07-18 17:05:20|18306.9|18294.9|18309.4|18297.4|18309.4|18297.4|18306.9|18294.9|8
1721322330000|2024-07-18 17:05:30|18307.2|18295.2|18307.2|18295.2|18307.2|18295.2|18307.2|18295.2|0
1721322340000|2024-07-18 17:05:40|18305.9|18293.9|18304.7|18292.7|18305.9|18293.9|18304.7|18292.7|2
1721322350000|2024-07-18 17:05:50|||||||||2
1721322360000|2024-07-18 17:06:00|18306.9|18294.9|18305.9|18293.9|18306.9|18294.9|18304.7|18292.7|4
1721322390000|2024-07-18 17:06:30|18306.2|18294.2|18307.2|18295.2|18307.2|18295.2|18306.2|18294.2|23
1721322400000|2024-07-18 17:06:40|18309.4|18297.4|18309.4|18297.4|18310.5|18298.5|18309.4|18297.4|1
1721322410000|2024-07-18 17:06:50|18308.2|18296.2|18308.2|18296.2|18308.2|18296.2|18307.2|18295.2|1
1721322430000|2024-07-18 17:07:10|18308.4|18296.4|18309.7|18297.7|18309.7|18297.7|18308.4|18296.4|5
1721322440000|2024-07-18 17:07:20|18309.4|18297.4|18309.7|18297.7|18309.7|18297.7|18308.2|18296.2|1
1721322460000|2024-07-18 17:07:40|18308.7|18296.7|18305.9|18293.9|18308.7|18296.7|18305.9|18293.9|1
1721322470000|2024-07-18 17:07:50|18306.9|18294.9|18305.9|18293.9|18306.9|18294.9|18305.9|18293.9|1
1721322480000|2024-07-18 17:08:00|18307.2|18295.2|18307.2|18295.2|18307.2|18295.2|18307.2|18295.2|0
1721322490000|2024-07-18 17:08:10|||||||||2
1721322510000|2024-07-18 17:08:30|18310.7|18298.7|18310.7|18298.7|18310.7|18298.7|18310.7|18298.7|2
1721322520000|2024-07-18 17:08:40|18309.5|18297.5|18309.7|18297.7|18309.7|18297.7|18309.5|18297.5|0
1721322530000|2024-07-18 17:08:50|18310.7|18298.7|18309.5|18297.5|18310.7|18298.7|18309.5|18297.5|1
1721322540000|2024-07-18 17:09:00|18309.2|18297.2|18309.2|18297.2|18309.2|18297.2|18309.2|18297.2|2
1721322550000|2024-07-18 17:09:10|18309.5|18297.5|18309.5|18297.5|18309.5|18297.5|18309.2|18297.2|3
1721322560000|2024-07-18 17:09:20|18309.2|18297.2|18309.2|18297.2|18309.2|18297.2|18309.2|18297.2|3
1721322570000|2024-07-18 17:09:30|18308.2|18296.2|18308.4|18296.4|18309.5|18297.5|18307|18295|4
1721322580000|2024-07-18 17:09:40|18309.5|18297.5|18308.2|18296.2|18309.5|18297.5|18308.2|18296.2|3
1721322600000|2024-07-18 17:10:00|||||||||3
1721322610000|2024-07-18 17:10:10|18309.7|18297.7|18309.7|18297.7|18309.7|18297.7|18309.5|18297.5|4
1721322620000|2024-07-18 17:10:20|18310.7|18298.7|18309.7|18297.7|18311.7|18299.7|18309.7|18297.7|5
1721322630000|2024-07-18 17:10:30|18310.7|18298.7|18309.5|18297.5|18312|18300|18309.5|18297.5|0
1721322640000|2024-07-18 17:10:40|18310.5|18298.5|18308.4|18296.4|18310.5|18298.5|18308.2|18296.2|0
1721322650000|2024-07-18 17:10:50|18309.5|18297.5|18309.5|18297.5|18310.7|18298.7|18309.5|18297.5|2
1721322660000|2024-07-18 17:11:00|18309.7|18297.7|18310.7|18298.7|18310.7|18298.7|18309.7|18297.7|2
1721322690000|2024-07-18 17:11:30|18311.7|18299.7|18311.7|18299.7|18311.7|18299.7|18311.7|18299.7|13
1721322700000|2024-07-18 17:11:40|18310.7|18298.7|18310.7|18298.7|18310.7|18298.7|18309.7|18297.7|2
1721322710000|2024-07-18 17:11:50|||||||||1
1721322720000|2024-07-18 17:12:00|18312|18300|18314.5|18302.5|18315.7|18303.7|18311.7|18299.7|8
1721322730000|2024-07-18 17:12:10|18314.2|18302.2|18313.4|18301.4|18314.2|18302.2|18313.4|18301.4|2
1721322740000|2024-07-18 17:12:20|18313.2|18301.2|18314.5|18302.5|18315.7|18303.7|18313.2|18301.2|2
1721322750000|2024-07-18 17:12:30|18315.7|18303.7|18313.2|18301.2|18315.7|18303.7|18313.2|18301.2|0
1721322760000|2024-07-18 17:12:40|18316.7|18304.7|18315.7|18303.7|18316.7|18304.7|18315.7|18303.7|3
1721322770000|2024-07-18 17:12:50|18316.7|18304.7|18316.7|18304.7|18316.7|18304.7|18316.7|18304.7|0
1721322780000|2024-07-18 17:13:00|18315.7|18303.7|18315.7|18303.7|18315.7|18303.7|18315.7|18303.7|2
1721322790000|2024-07-18 17:13:10|18314.5|18302.5|18314.7|18302.7|18314.7|18302.7|18313.4|18301.4|0
1721322800000|2024-07-18 17:13:20|18315.7|18303.7|18314.5|18302.5|18315.7|18303.7|18313.4|18301.4|4
1721322810000|2024-07-18 17:13:30|18314.2|18302.2|18313.4|18301.4|18314.2|18302.2|18313.4|18301.4|0
1721322820000|2024-07-18 17:13:40|18313|18301|18314.2|18302.2|18314.2|18302.2|18313|18301|6
1721322830000|2024-07-18 17:13:50|18313.2|18301.2|18313.2|18301.2|18313.2|18301.2|18313.2|18301.2|1
1721322840000|2024-07-18 17:14:00|18312.2|18300.2|18313.2|18301.2|18313.2|18301.2|18312.2|18300.2|0
1721322850000|2024-07-18 17:14:10|||||||||2
1721322860000|2024-07-18 17:14:20|||||||||1
1721322870000|2024-07-18 17:14:30|||||||||3
1721322880000|2024-07-18 17:14:40|18315.5|18303.5|18313.2|18301.2|18315.7|18303.7|18313.2|18301.2|7
1721322890000|2024-07-18 17:14:50|18312.2|18300.2|18312.2|18300.2|18312.2|18300.2|18310.7|18298.7|4
1721322900000|2024-07-18 17:15:00|18313.2|18301.2|18314.2|18302.2|18314.2|18302.2|18313.2|18301.2|11
1721322910000|2024-07-18 17:15:10|18313|18301|18313|18301|18313|18301|18313|18301|4
1721322920000|2024-07-18 17:15:20|18314|18302|18314|18302|18315.2|18303.2|18314|18302|4
1721322930000|2024-07-18 17:15:30|18313|18301|18313|18301|18313|18301|18311.7|18299.7|5
1721322940000|2024-07-18 17:15:40|18314.2|18302.2|18313.2|18301.2|18316.2|18304.2|18313.2|18301.2|20
1721322950000|2024-07-18 17:15:50|18312|18300|18309.7|18297.7|18312|18300|18309.7|18297.7|0
1721322960000|2024-07-18 17:16:00|18307.2|18295.2|18304.7|18292.7|18307.2|18295.2|18304.7|18292.7|3
1721322970000|2024-07-18 17:16:10|18304.9|18292.9|18304.7|18292.7|18307|18295|18304.7|18292.7|14
1721322980000|2024-07-18 17:16:20|||||||||1
1721323000000|2024-07-18 17:16:40|18305.7|18293.7|18305.7|18293.7|18305.7|18293.7|18305.7|18293.7|0
1721323010000|2024-07-18 17:16:50|18304.7|18292.7|18304.7|18292.7|18304.9|18292.9|18304.7|18292.7|32
1721323020000|2024-07-18 17:17:00|18305.7|18293.7|18305.7|18293.7|18305.7|18293.7|18305.7|18293.7|14
1721323030000|2024-07-18 17:17:10|18304.7|18292.7|18304.7|18292.7|18304.7|18292.7|18304.7|18292.7|2
1721323040000|2024-07-18 17:17:20|||||||||14
1721323050000|2024-07-18 17:17:30|18305.2|18293.2|18307.2|18295.2|18307.2|18295.2|18305.2|18293.2|11
1721323060000|2024-07-18 17:17:40|18305.2|18293.2|18307.2|18295.2|18307.2|18295.2|18305.2|18293.2|3
1721323070000|2024-07-18 17:17:50|18309.2|18297.2|18310.5|18298.5|18310.5|18298.5|18308.2|18296.2|4
1721323080000|2024-07-18 17:18:00|18309.2|18297.2|18308.7|18296.7|18310.5|18298.5|18308|18296|12
1721323090000|2024-07-18 17:18:10|18310.7|18298.7|18310.7|18298.7|18310.7|18298.7|18310.7|18298.7|0
1721323100000|2024-07-18 17:18:20|18310.5|18298.5|18307.2|18295.2|18310.7|18298.7|18307.2|18295.2|2
1721323110000|2024-07-18 17:18:30|18308.2|18296.2|18307.2|18295.2|18308.5|18296.5|18307.2|18295.2|0
1721323120000|2024-07-18 17:18:40|18304.7|18292.7|18304.7|18292.7|18304.7|18292.7|18304.7|18292.7|1
1721323150000|2024-07-18 17:19:10|||||||||2
1721323160000|2024-07-18 17:19:20|||||||||10
1721323170000|2024-07-18 17:19:30|18306.7|18294.7|18305.7|18293.7|18307.2|18295.2|18304.9|18292.9|5
1721323180000|2024-07-18 17:19:40|18307.7|18295.7|18307|18295|18307.7|18295.7|18307|18295|2
1721323190000|2024-07-18 17:19:50|18308.2|18296.2|18306|18294|18308.2|18296.2|18306|18294|2
1721323210000|2024-07-18 17:20:10|18305.7|18293.7|18305.7|18293.7|18305.7|18293.7|18305.7|18293.7|0
1721323230000|2024-07-18 17:20:30|18306|18294|18293.5|18281.5|18306|18294|18293.2|18281.2|28
1721323240000|2024-07-18 17:20:40|18294.5|18282.5|18297.2|18285.2|18297.2|18285.2|18294.5|18282.5|12
1721323260000|2024-07-18 17:21:00|18298.5|18286.5|18300.7|18288.7|18301|18289|18298.2|18286.2|9
1721323270000|2024-07-18 17:21:10|18301|18289|18302.2|18290.2|18302.2|18290.2|18301|18289|3
1721323280000|2024-07-18 17:21:20|18301|18289|18301|18289|18301|18289|18301|18289|0
1721323300000|2024-07-18 17:21:40|18300.7|18288.7|18299.7|18287.7|18300.7|18288.7|18299.7|18287.7|1
1721323310000|2024-07-18 17:21:50|18301|18289|18301|18289|18301|18289|18301|18289|2
1721323320000|2024-07-18 17:22:00|18299.7|18287.7|18301|18289|18301|18289|18299.7|18287.7|4
1721323330000|2024-07-18 17:22:10|18302.2|18290.2|18302.2|18290.2|18302.2|18290.2|18302.2|18290.2|0
1721323340000|2024-07-18 17:22:20|18302.4|18290.4|18303.5|18291.5|18303.5|18291.5|18302.4|18290.4|0
1721323350000|2024-07-18 17:22:30|18302.2|18290.2|18302.2|18290.2|18302.2|18290.2|18302.2|18290.2|0
1721323360000|2024-07-18 17:22:40|18301|18289|18301|18289|18301|18289|18301|18289|2
1721323370000|2024-07-18 17:22:50|18303|18291|18303.5|18291.5|18303.5|18291.5|18301|18289|7
1721323380000|2024-07-18 17:23:00|18302.2|18290.2|18301|18289|18303.5|18291.5|18301|18289|8
1721323390000|2024-07-18 17:23:10|18300.7|18288.7|18301|18289|18303.2|18291.2|18299.7|18287.7|11
1721323410000|2024-07-18 17:23:30|18300.7|18288.7|18301|18289|18301|18289|18300.7|18288.7|3
1721323420000|2024-07-18 17:23:40|18299.9|18287.9|18299.7|18287.7|18299.9|18287.9|18299.7|18287.7|2
1721323430000|2024-07-18 17:23:50|18301.7|18289.7|18301|18289|18302.2|18290.2|18301|18289|15
1721323440000|2024-07-18 17:24:00|18299.7|18287.7|18302|18290|18302|18290|18299.7|18287.7|2
1721323450000|2024-07-18 17:24:10|||||||||2
1721323460000|2024-07-18 17:24:20|18299.7|18287.7|18299.7|18287.7|18299.7|18287.7|18299.7|18287.7|5
1721323470000|2024-07-18 17:24:30|||||||||6
1721323480000|2024-07-18 17:24:40|||||||||5
1721323490000|2024-07-18 17:24:50|||||||||17
1721323500000|2024-07-18 17:25:00|||||||||5
1721323510000|2024-07-18 17:25:10|||||||||11
1721323520000|2024-07-18 17:25:20|||||||||10
1721323530000|2024-07-18 17:25:30|||||||||9
1721323540000|2024-07-18 17:25:40|18294.7|18282.7|18297.2|18285.2|18298.5|18286.5|18294.7|18282.7|24
1721323550000|2024-07-18 17:25:50|18296.2|18284.2|18297.2|18285.2|18297.2|18285.2|18296|18284|2
1721323560000|2024-07-18 17:26:00|||||||||1
1721323570000|2024-07-18 17:26:10|18298.5|18286.5|18299.5|18287.5|18299.7|18287.7|18298.5|18286.5|2
1721323580000|2024-07-18 17:26:20|18298.5|18286.5|18297.2|18285.2|18298.5|18286.5|18296|18284|0
1721323590000|2024-07-18 17:26:30|18296.2|18284.2|18294.7|18282.7|18296.2|18284.2|18294.7|18282.7|1
1721323610000|2024-07-18 17:26:50|18295|18283|18301|18289|18303.2|18291.2|18295|18283|2
1721323620000|2024-07-18 17:27:00|18300.7|18288.7|18298.5|18286.5|18300.7|18288.7|18298.5|18286.5|1
1721323630000|2024-07-18 17:27:10|18297.2|18285.2|18297.2|18285.2|18297.2|18285.2|18297.2|18285.2|2
1721323640000|2024-07-18 17:27:20|18298.2|18286.2|18297.2|18285.2|18298.2|18286.2|18297.2|18285.2|2
1721323650000|2024-07-18 17:27:30|||||||||2
1721323660000|2024-07-18 17:27:40|18296|18284|18296|18284|18296|18284|18295.7|18283.7|4
1721323670000|2024-07-18 17:27:50|18295.7|18283.7|18297.2|18285.2|18297.2|18285.2|18295.7|18283.7|5
1721323680000|2024-07-18 17:28:00|||||||||2
1721323720000|2024-07-18 17:28:40|18295.7|18283.7|18295.7|18283.7|18296|18284|18295.7|18283.7|13
1721323730000|2024-07-18 17:28:50|18294.7|18282.7|18294.7|18282.7|18294.7|18282.7|18294.7|18282.7|8
1721323740000|2024-07-18 17:29:00|||||||||18
1721323760000|2024-07-18 17:29:20|||||||||8
1721323770000|2024-07-18 17:29:30|||||||||32
1721323780000|2024-07-18 17:29:40|||||||||17
1721323790000|2024-07-18 17:29:50|18293.5|18281.5|18293.5|18281.5|18293.5|18281.5|18293.5|18281.5|23
1721323800000|2024-07-18 17:30:00|18294.7|18282.7|18296|18284|18297.2|18285.2|18294.7|18282.7|12
1721323810000|2024-07-18 17:30:10|18295.7|18283.7|18294.7|18282.7|18295.7|18283.7|18294.7|18282.7|2
1721323820000|2024-07-18 17:30:20|18293.7|18281.7|18292.2|18280.2|18293.7|18281.7|18292.2|18280.2|31
1721323830000|2024-07-18 17:30:30|18293.2|18281.2|18291|18279|18293.2|18281.2|18289.7|18277.7|28
1721323840000|2024-07-18 17:30:40|18290.7|18278.7|18293.5|18281.5|18293.5|18281.5|18290.7|18278.7|1
1721323850000|2024-07-18 17:30:50|18294.7|18282.7|18293.5|18281.5|18294.7|18282.7|18293.5|18281.5|3
1721323870000|2024-07-18 17:31:10|18293.2|18281.2|18293.2|18281.2|18293.2|18281.2|18292.2|18280.2|0
1721323880000|2024-07-18 17:31:20|18292.2|18280.2|18291|18279|18292.2|18280.2|18290.2|18278.2|3
1721323890000|2024-07-18 17:31:30|18290|18278|18289.7|18277.7|18290|18278|18289.7|18277.7|0
1721323920000|2024-07-18 17:32:00|||||||||45
1721323930000|2024-07-18 17:32:10|18292.2|18280.2|18292.2|18280.2|18292.2|18280.2|18289.7|18277.7|20
1721323940000|2024-07-18 17:32:20|18294.7|18282.7|18292.7|18280.7|18294.7|18282.7|18292.7|18280.7|7
1721323950000|2024-07-18 17:32:30|18292.5|18280.5|18292.2|18280.2|18292.5|18280.5|18292.2|18280.2|0
1721323960000|2024-07-18 17:32:40|18291.2|18279.2|18290.2|18278.2|18291.2|18279.2|18290.2|18278.2|2
1721323970000|2024-07-18 17:32:50|18290|18278|18290|18278|18290|18278|18290|18278|2
1721323980000|2024-07-18 17:33:00|18289.7|18277.7|18289.7|18277.7|18289.7|18277.7|18288.7|18276.7|0
1721323990000|2024-07-18 17:33:10|18290|18278|18290|18278|18290|18278|18290|18278|2
1721324000000|2024-07-18 17:33:20|18289.7|18277.7|18288.9|18276.9|18290|18278|18288.9|18276.9|6
1721324010000|2024-07-18 17:33:30|18288.7|18276.7|18292.5|18280.5|18292.5|18280.5|18288.7|18276.7|5
1721324020000|2024-07-18 17:33:40|18292.7|18280.7|18292.7|18280.7|18292.7|18280.7|18292.7|18280.7|3
1721324030000|2024-07-18 17:33:50|18294.7|18282.7|18295.2|18283.2|18295.2|18283.2|18294.7|18282.7|3
1721324040000|2024-07-18 17:34:00|18297.5|18285.5|18301.2|18289.2|18301.2|18289.2|18297.5|18285.5|8
1721324050000|2024-07-18 17:34:10|18301.4|18289.4|18301.4|18289.4|18302.5|18290.5|18300.4|18288.4|1
1721324060000|2024-07-18 17:34:20|18301.5|18289.5|18302.7|18290.7|18304|18292|18301.5|18289.5|0
1721324070000|2024-07-18 17:34:30|18303.7|18291.7|18303.7|18291.7|18303.7|18291.7|18303.7|18291.7|1
1721324080000|2024-07-18 17:34:40|18302.7|18290.7|18302.2|18290.2|18303.5|18291.5|18302.2|18290.2|1
1721324090000|2024-07-18 17:34:50|18304.5|18292.5|18304.7|18292.7|18304.7|18292.7|18304.5|18292.5|2
1721324100000|2024-07-18 17:35:00|18303.5|18291.5|18307|18295|18307|18295|18303.5|18291.5|2
1721324110000|2024-07-18 17:35:10|18308.2|18296.2|18308.2|18296.2|18308.5|18296.5|18308.2|18296.2|4
1721324120000|2024-07-18 17:35:20|18307.2|18295.2|18305.7|18293.7|18307.2|18295.2|18304.7|18292.7|3
1721324150000|2024-07-18 17:35:50|18306.7|18294.7|18305.5|18293.5|18306.7|18294.7|18304.2|18292.2|17
1721324160000|2024-07-18 17:36:00|18306.5|18294.5|18305.5|18293.5|18306.5|18294.5|18305.5|18293.5|0
1721324170000|2024-07-18 17:36:10|18306.5|18294.5|18305.5|18293.5|18306.5|18294.5|18305.5|18293.5|0
1721324180000|2024-07-18 17:36:20|18306.7|18294.7|18306.7|18294.7|18307.7|18295.7|18306.5|18294.5|5
1721324190000|2024-07-18 17:36:30|18307.7|18295.7|18309|18297|18309|18297|18307.7|18295.7|0
1721324200000|2024-07-18 17:36:40|18309.2|18297.2|18309.2|18297.2|18309.2|18297.2|18309.2|18297.2|0
1721324210000|2024-07-18 17:36:50|18309|18297|18309|18297|18309|18297|18309|18297|3
1721324220000|2024-07-18 17:37:00|18309.2|18297.2|18311.5|18299.5|18311.5|18299.5|18309|18297|3
1721324230000|2024-07-18 17:37:10|18311.7|18299.7|18312.5|18300.5|18314|18302|18311.7|18299.7|4
1721324240000|2024-07-18 17:37:20|18312.7|18300.7|18310.5|18298.5|18313.7|18301.7|18310.5|18298.5|2
1721324250000|2024-07-18 17:37:30|18307|18295|18309|18297|18309|18297|18307|18295|12
1721324270000|2024-07-18 17:37:50|18307.7|18295.7|18308.7|18296.7|18308.7|18296.7|18307.7|18295.7|1
1721324280000|2024-07-18 17:38:00|18308|18296|18309|18297|18309|18297|18308|18296|1
1721324290000|2024-07-18 17:38:10|18308|18296|18308|18296|18308|18296|18306.7|18294.7|1
1721324300000|2024-07-18 17:38:20|18307.7|18295.7|18307.7|18295.7|18307.7|18295.7|18307.7|18295.7|0
1721324310000|2024-07-18 17:38:30|18306.7|18294.7|18304.2|18292.2|18307.7|18295.7|18304.2|18292.2|6
1721324320000|2024-07-18 17:38:40|18304|18292|18304.2|18292.2|18304.2|18292.2|18304|18292|1
1721324330000|2024-07-18 17:38:50|18304|18292|18304|18292|18304|18292|18304|18292|0
1721324350000|2024-07-18 17:39:10|18302.7|18290.7|18302.7|18290.7|18303.7|18291.7|18302.7|18290.7|1
1721324360000|2024-07-18 17:39:20|||||||||2
1721324380000|2024-07-18 17:39:40|||||||||1
1721324390000|2024-07-18 17:39:50|||||||||1
1721324410000|2024-07-18 17:40:10|||||||||3
1721324420000|2024-07-18 17:40:20|||||||||1
1721324430000|2024-07-18 17:40:30|18302.5|18290.5|18301.3|18289.3|18302.5|18290.5|18301.3|18289.3|21
1721324450000|2024-07-18 17:40:50|||||||||5
1721324460000|2024-07-18 17:41:00|||||||||9
1721324470000|2024-07-18 17:41:10|||||||||37
1721324480000|2024-07-18 17:41:20|||||||||1
1721324510000|2024-07-18 17:41:50|||||||||7
1721324520000|2024-07-18 17:42:00|||||||||2
1721324530000|2024-07-18 17:42:10|18296.7|18284.7|18296.7|18284.7|18296.7|18284.7|18296.7|18284.7|12
1721324540000|2024-07-18 17:42:20|18298|18286|18298.8|18286.8|18298.8|18286.8|18298|18286|20
1721324550000|2024-07-18 17:42:30|18296.7|18284.7|18296.7|18284.7|18298|18286|18296.7|18284.7|23
1721324570000|2024-07-18 17:42:50|18298.8|18286.8|18299.2|18287.2|18299.2|18287.2|18297|18285|24
1721324580000|2024-07-18 17:43:00|18297.7|18285.7|18298.8|18286.8|18298.8|18286.8|18297.7|18285.7|9
1721324590000|2024-07-18 17:43:10|18299.2|18287.2|18299|18287|18300.2|18288.2|18299|18287|7
1721324600000|2024-07-18 17:43:20|18298.8|18286.8|18298.8|18286.8|18299|18287|18298.8|18286.8|1
1721324610000|2024-07-18 17:43:30|||||||||1
1721324620000|2024-07-18 17:43:40|18299|18287|18299.8|18287.8|18301|18289|18299|18287|3
1721324630000|2024-07-18 17:43:50|18301.3|18289.3|18301.3|18289.3|18301.3|18289.3|18301.3|18289.3|9
1721324640000|2024-07-18 17:44:00|18302.3|18290.3|18301.3|18289.3|18302.3|18290.3|18301.3|18289.3|20
1721324650000|2024-07-18 17:44:10|||||||||11
1721324660000|2024-07-18 17:44:20|18299.8|18287.8|18299.8|18287.8|18299.8|18287.8|18299.8|18287.8|7
1721324670000|2024-07-18 17:44:30|18301.3|18289.3|18304.8|18292.8|18304.8|18292.8|18301.3|18289.3|4
1721324680000|2024-07-18 17:44:40|18303.8|18291.8|18303.5|18291.5|18303.8|18291.8|18301.3|18289.3|19
1721324690000|2024-07-18 17:44:50|18302.5|18290.5|18301.5|18289.5|18302.7|18290.7|18301.5|18289.5|43
1721324700000|2024-07-18 17:45:00|18301.7|18289.7|18301.7|18289.7|18301.7|18289.7|18301.7|18289.7|7
1721324710000|2024-07-18 17:45:10|18303|18291|18302.7|18290.7|18304|18292|18301.7|18289.7|13
1721324720000|2024-07-18 17:45:20|18301.7|18289.7|18299.2|18287.2|18301.7|18289.7|18299.2|18287.2|8
1721324730000|2024-07-18 17:45:30|||||||||7
1721324740000|2024-07-18 17:45:40|||||||||8
1721324750000|2024-07-18 17:45:50|||||||||5
1721324760000|2024-07-18 17:46:00|||||||||2
1721324780000|2024-07-18 17:46:20|||||||||3
1721324790000|2024-07-18 17:46:30|18304.2|18292.2|18302.7|18290.7|18304.2|18292.2|18302.7|18290.7|9
1721324800000|2024-07-18 17:46:40|18306.5|18294.5|18301.7|18289.7|18306.5|18294.5|18301.7|18289.7|12
1721324810000|2024-07-18 17:46:50|18300.5|18288.5|18299.2|18287.2|18300.5|18288.5|18299.2|18287.2|6
1721324830000|2024-07-18 17:47:10|||||||||1
1721324840000|2024-07-18 17:47:20|18296.7|18284.7|18296.7|18284.7|18296.7|18284.7|18296.7|18284.7|2
1721324850000|2024-07-18 17:47:30|||||||||5
1721324860000|2024-07-18 17:47:40|||||||||4
1721324870000|2024-07-18 17:47:50|18299.2|18287.2|18299.2|18287.2|18299.2|18287.2|18299.2|18287.2|8
1721324880000|2024-07-18 17:48:00|||||||||2
1721324900000|2024-07-18 17:48:20|18299.5|18287.5|18299.2|18287.2|18299.5|18287.5|18299.2|18287.2|71
1721324910000|2024-07-18 17:48:30|||||||||3
1721324920000|2024-07-18 17:48:40|18298.2|18286.2|18297.2|18285.2|18298.2|18286.2|18297.2|18285.2|5
1721324940000|2024-07-18 17:49:00|18297.7|18285.7|18299.7|18287.7|18299.7|18287.7|18297.7|18285.7|11
1721324950000|2024-07-18 17:49:10|||||||||12
1721324960000|2024-07-18 17:49:20|||||||||7
1721324970000|2024-07-18 17:49:30|18298.2|18286.2|18298.5|18286.5|18298.5|18286.5|18298.2|18286.2|10
1721324980000|2024-07-18 17:49:40|18297.2|18285.2|18297.2|18285.2|18297.2|18285.2|18297.2|18285.2|2
1721324990000|2024-07-18 17:49:50|18294.7|18282.7|18294.7|18282.7|18294.7|18282.7|18294.7|18282.7|4
1721325000000|2024-07-18 17:50:00|18295.7|18283.7|18293.7|18281.7|18296.7|18284.7|18293.7|18281.7|26
1721325010000|2024-07-18 17:50:10|18294.7|18282.7|18294.7|18282.7|18294.7|18282.7|18292.7|18280.7|16
1721325020000|2024-07-18 17:50:20|18293.7|18281.7|18289|18277|18294.7|18282.7|18289|18277|25
1721325030000|2024-07-18 17:50:30|18290.2|18278.2|18290|18278|18290.2|18278.2|18287.7|18275.7|10
1721325040000|2024-07-18 17:50:40|18288.7|18276.7|18287.7|18275.7|18289|18277|18287.7|18275.7|2
1721325060000|2024-07-18 17:51:00|18283.2|18271.2|18283.2|18271.2|18283.2|18271.2|18283.2|18271.2|37
1721325070000|2024-07-18 17:51:10|18283.4|18271.4|18285.7|18273.7|18285.7|18273.7|18283.2|18271.2|18
1721325080000|2024-07-18 17:51:20|18283.4|18271.4|18284.7|18272.7|18286.7|18274.7|18283.2|18271.2|9
1721325090000|2024-07-18 17:51:30|18283.7|18271.7|18283.7|18271.7|18283.7|18271.7|18283.7|18271.7|7
1721325100000|2024-07-18 17:51:40|18281.2|18269.2|18281.2|18269.2|18281.2|18269.2|18281.2|18269.2|44
1721325110000|2024-07-18 17:51:50|||||||||6
1721325120000|2024-07-18 17:52:00|18279.2|18267.2|18280.7|18268.7|18280.7|18268.7|18279.2|18267.2|13
1721325130000|2024-07-18 17:52:10|18279.7|18267.7|18279.9|18267.9|18279.9|18267.9|18278.7|18266.7|16
1721325140000|2024-07-18 17:52:20|18282.2|18270.2|18283.2|18271.2|18283.2|18271.2|18282.2|18270.2|9
1721325150000|2024-07-18 17:52:30|18284.7|18272.7|18283.2|18271.2|18284.7|18272.7|18283.2|18271.2|2
1721325160000|2024-07-18 17:52:40|18284.4|18272.4|18288.2|18276.2|18288.2|18276.2|18284.4|18272.4|11
1721325170000|2024-07-18 17:52:50|||||||||1
1721325180000|2024-07-18 17:53:00|18285.2|18273.2|18285.2|18273.2|18285.2|18273.2|18285.2|18273.2|59
1721325190000|2024-07-18 17:53:10|||||||||2
1721325200000|2024-07-18 17:53:20|||||||||1
1721325210000|2024-07-18 17:53:30|||||||||2
1721325220000|2024-07-18 17:53:40|18287.7|18275.7|18287.7|18275.7|18287.7|18275.7|18287.7|18275.7|4
1721325230000|2024-07-18 17:53:50|||||||||2
1721325240000|2024-07-18 17:54:00|18283|18271|18284.2|18272.2|18284.2|18272.2|18283|18271|17
1721325260000|2024-07-18 17:54:20|18284.5|18272.5|18284.5|18272.5|18284.5|18272.5|18284.2|18272.2|11
1721325270000|2024-07-18 17:54:30|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|18284.2|18272.2|25
1721325280000|2024-07-18 17:54:40|18287|18275|18288|18276|18288.2|18276.2|18287|18275|9
1721325290000|2024-07-18 17:54:50|18287|18275|18285.7|18273.7|18287|18275|18285.7|18273.7|6
1721325300000|2024-07-18 17:55:00|18285.2|18273.2|18284.2|18272.2|18285.2|18273.2|18283.2|18271.2|12
1721325310000|2024-07-18 17:55:10|||||||||2
1721325320000|2024-07-18 17:55:20|18285.2|18273.2|18284.5|18272.5|18285.7|18273.7|18284.5|18272.5|4
1721325330000|2024-07-18 17:55:30|18285.5|18273.5|18285.7|18273.7|18285.7|18273.7|18285.5|18273.5|0
1721325340000|2024-07-18 17:55:40|18285.2|18273.2|18285.2|18273.2|18286.2|18274.2|18285.2|18273.2|20
1721325350000|2024-07-18 17:55:50|18282.7|18270.7|18281.7|18269.7|18282.7|18270.7|18281.7|18269.7|31
1721325360000|2024-07-18 17:56:00|18282.7|18270.7|18282.7|18270.7|18282.7|18270.7|18279.2|18267.2|34
1721325370000|2024-07-18 17:56:10|18279.2|18267.2|18287.7|18275.7|18287.7|18275.7|18279.2|18267.2|17
1721325380000|2024-07-18 17:56:20|18286.5|18274.5|18286.2|18274.2|18287.5|18275.5|18282.5|18270.5|13
1721325390000|2024-07-18 17:56:30|18287.2|18275.2|18282.7|18270.7|18287.5|18275.5|18282.7|18270.7|13
1721325400000|2024-07-18 17:56:40|18282.5|18270.5|18280.2|18268.2|18282.5|18270.5|18280.2|18268.2|4
1721325410000|2024-07-18 17:56:50|18282.7|18270.7|18282.7|18270.7|18282.7|18270.7|18282.7|18270.7|49
1721325420000|2024-07-18 17:57:00|18283.7|18271.7|18285.2|18273.2|18285.2|18273.2|18283.7|18271.7|5
1721325430000|2024-07-18 17:57:10|18285|18273|18283|18271|18285|18273|18282.7|18270.7|26
1721325440000|2024-07-18 17:57:20|18283.2|18271.2|18282.7|18270.7|18284|18272|18281.7|18269.7|13
1721325450000|2024-07-18 17:57:30|18280.2|18268.2|18280.5|18268.5|18280.5|18268.5|18280.2|18268.2|14
1721325460000|2024-07-18 17:57:40|18280.2|18268.2|18280.7|18268.7|18280.7|18268.7|18280.2|18268.2|0
1721325470000|2024-07-18 17:57:50|||||||||5
1721325480000|2024-07-18 17:58:00|18281.2|18269.2|18290.2|18278.2|18290.2|18278.2|18281.2|18269.2|14
1721325490000|2024-07-18 17:58:10|18290.5|18278.5|18290.2|18278.2|18290.5|18278.5|18289.2|18277.2|9
1721325500000|2024-07-18 17:58:20|18291.7|18279.7|18291.2|18279.2|18293.2|18281.2|18290.9|18278.9|62
1721325510000|2024-07-18 17:58:30|18290.9|18278.9|18291.2|18279.2|18291.2|18279.2|18289.7|18277.7|24
1721325520000|2024-07-18 17:58:40|18292.2|18280.2|18292.2|18280.2|18292.2|18280.2|18291.2|18279.2|9
1721325530000|2024-07-18 17:58:50|18290.9|18278.9|18288.4|18276.4|18290.9|18278.9|18288.4|18276.4|67
1721325540000|2024-07-18 17:59:00|18290.7|18278.7|18289.7|18277.7|18290.7|18278.7|18288.4|18276.4|33
1721325550000|2024-07-18 17:59:10|18290.7|18278.7|18287.7|18275.7|18292.2|18280.2|18286.7|18274.7|129
1721325560000|2024-07-18 17:59:20|18290.2|18278.2|18291.2|18279.2|18291.2|18279.2|18290.2|18278.2|19
1721325570000|2024-07-18 17:59:30|18290.2|18278.2|18292.7|18280.7|18294.2|18282.2|18290.2|18278.2|67
1721325580000|2024-07-18 17:59:40|18293|18281|18292.2|18280.2|18297.2|18285.2|18292.2|18280.2|91
1721325590000|2024-07-18 17:59:50|18292.7|18280.7|18291.8|18279.8|18294.7|18282.7|18291.8|18279.8|102
1721325600000|2024-07-18 18:00:00|18290.7|18278.7|18291.8|18279.8|18291.8|18279.8|18289.7|18277.7|19
1721325610000|2024-07-18 18:00:10|18289.7|18277.7|18291.5|18279.5|18291.8|18279.8|18289.7|18277.7|64
1721325620000|2024-07-18 18:00:20|18289.3|18277.3|18289.3|18277.3|18291.8|18279.8|18287.8|18275.8|38
1721325630000|2024-07-18 18:00:30|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|14
1721325640000|2024-07-18 18:00:40|18291.5|18279.5|18291.8|18279.8|18292.8|18280.8|18290.5|18278.5|16
1721325650000|2024-07-18 18:00:50|18291.5|18279.5|18287.2|18275.2|18291.5|18279.5|18287.2|18275.2|20
1721325660000|2024-07-18 18:01:00|18288.2|18276.2|18287.2|18275.2|18289.3|18277.3|18287.2|18275.2|19
1721325670000|2024-07-18 18:01:10|18287|18275|18287|18275|18287|18275|18287|18275|1
1721325680000|2024-07-18 18:01:20|18286|18274|18288.2|18276.2|18288.2|18276.2|18286|18274|2
1721325690000|2024-07-18 18:01:30|18287.2|18275.2|18287.2|18275.2|18287.2|18275.2|18287.2|18275.2|4
1721325700000|2024-07-18 18:01:40|18288.2|18276.2|18288.2|18276.2|18288.2|18276.2|18288.2|18276.2|1
1721325710000|2024-07-18 18:01:50|18287.2|18275.2|18287.2|18275.2|18287.2|18275.2|18287.2|18275.2|1
1721325720000|2024-07-18 18:02:00|18286|18274|18287|18275|18287|18275|18286|18274|11
1721325730000|2024-07-18 18:02:10|18286|18274|18286|18274|18286|18274|18285.7|18273.7|1
1721325740000|2024-07-18 18:02:20|18287|18275|18287|18275|18287|18275|18287|18275|0
1721325750000|2024-07-18 18:02:30|18286.8|18274.8|18287.2|18275.2|18289.3|18277.3|18286.8|18274.8|15
1721325770000|2024-07-18 18:02:50|18288.2|18276.2|18288.2|18276.2|18288.2|18276.2|18286.8|18274.8|15
1721325780000|2024-07-18 18:03:00|18287.2|18275.2|18287.2|18275.2|18288.2|18276.2|18287.2|18275.2|1
1721325800000|2024-07-18 18:03:20|18288.2|18276.2|18292.2|18280.2|18292.2|18280.2|18288.2|18276.2|44
1721325810000|2024-07-18 18:03:30|18291.8|18279.8|18292|18280|18292|18280|18291.8|18279.8|3
1721325820000|2024-07-18 18:03:40|18292.2|18280.2|18290.7|18278.7|18292.2|18280.2|18289.7|18277.7|1
1721325830000|2024-07-18 18:03:50|18289.7|18277.7|18290.7|18278.7|18291|18279|18289.7|18277.7|10
1721325840000|2024-07-18 18:04:00|18288.7|18276.7|18293.5|18281.5|18293.5|18281.5|18286.2|18274.2|10
1721325850000|2024-07-18 18:04:10|18293.2|18281.2|18293.2|18281.2|18294.3|18282.3|18291|18279|6
1721325860000|2024-07-18 18:04:20|18293.5|18281.5|18294.5|18282.5|18294.5|18282.5|18293.5|18281.5|6
1721325870000|2024-07-18 18:04:30|18293.5|18281.5|18294.5|18282.5|18294.5|18282.5|18293.5|18281.5|10
1721325880000|2024-07-18 18:04:40|18294.7|18282.7|18295|18283|18295|18283|18294.7|18282.7|25
1721325890000|2024-07-18 18:04:50|18294.7|18282.7|18293.5|18281.5|18295|18283|18293.2|18281.2|11
1721395800000|2024-07-19 13:30:00|18290.4|18278.4|18256.7|18244.7|18291.2|18279.2|18256.4|18244.4|171
1721395810000|2024-07-19 13:30:10|18258.6|18246.6|18256.7|18244.7|18261.3|18249.3|18251.4|18239.4|75
1721395820000|2024-07-19 13:30:20|18257.8|18245.8|18267|18255|18269.5|18257.5|18249.9|18237.9|50
1721395830000|2024-07-19 13:30:30|18266.7|18254.7|18252.2|18240.2|18271.3|18259.3|18249.7|18237.7|49
1721395840000|2024-07-19 13:30:40|18247.7|18235.7|18261.1|18249.1|18261.3|18249.3|18247.4|18235.4|81
1721395850000|2024-07-19 13:30:50|18258.8|18246.8|18262.5|18250.5|18262.5|18250.5|18256.3|18244.3|8
1721395860000|2024-07-19 13:31:00|18257.3|18245.3|18263.1|18251.1|18265.6|18253.6|18256.3|18244.3|38
1721395870000|2024-07-19 13:31:10|18262.9|18250.9|18259|18247|18266.3|18254.3|18258|18246|41
1721395880000|2024-07-19 13:31:20|18259.2|18247.2|18262.5|18250.5|18262.8|18250.8|18256|18244|20
1721395890000|2024-07-19 13:31:30|18262.8|18250.8|18267.3|18255.3|18267.3|18255.3|18262.5|18250.5|14
1721395900000|2024-07-19 13:31:40|18267.5|18255.5|18269.2|18257.2|18269.2|18257.2|18267.5|18255.5|3
1721395910000|2024-07-19 13:31:50|18269|18257|18273.8|18261.8|18273.8|18261.8|18269|18257|2
1721395920000|2024-07-19 13:32:00|18270.3|18258.3|18270.3|18258.3|18271.5|18259.5|18263|18251|6
1721395930000|2024-07-19 13:32:10|18269|18257|18274|18262|18274|18262|18266.7|18254.7|6
1721395940000|2024-07-19 13:32:20|18272|18260|18276.7|18264.7|18276.7|18264.7|18272|18260|55
1721395950000|2024-07-19 13:32:30|18277.8|18265.8|18278|18266|18278|18266|18275.3|18263.3|4
1721395960000|2024-07-19 13:32:40|18281.5|18269.5|18285|18273|18285|18273|18281.5|18269.5|8
1721395970000|2024-07-19 13:32:50|18282.8|18270.8|18284.2|18272.2|18290.5|18278.5|18282.8|18270.8|12
1721395980000|2024-07-19 13:33:00|18283.8|18271.8|18286.3|18274.3|18286.5|18274.5|18283.8|18271.8|6
1721395990000|2024-07-19 13:33:10|18286.5|18274.5|18281.5|18269.5|18288.8|18276.8|18281.5|18269.5|37
1721396000000|2024-07-19 13:33:20|18283.8|18271.8|18284.2|18272.2|18285.3|18273.3|18281.5|18269.5|9
1721396010000|2024-07-19 13:33:30|18282.8|18270.8|18284.2|18272.2|18285.5|18273.5|18280.7|18268.7|18
1721396020000|2024-07-19 13:33:40|18285.3|18273.3|18285.5|18273.5|18288.8|18276.8|18283|18271|12
1721396030000|2024-07-19 13:33:50|18286.8|18274.8|18286.8|18274.8|18288.8|18276.8|18285.3|18273.3|2
1721396040000|2024-07-19 13:34:00|18287.8|18275.8|18286.8|18274.8|18287.8|18275.8|18285.3|18273.3|7
1721396050000|2024-07-19 13:34:10|18287.8|18275.8|18288.8|18276.8|18290|18278|18287.8|18275.8|4
1721396060000|2024-07-19 13:34:20|18289|18277|18288.3|18276.3|18293.6|18281.6|18288.3|18276.3|15
1721396070000|2024-07-19 13:34:30|18288.1|18276.1|18287.3|18275.3|18288.3|18276.3|18287.3|18275.3|0
1721396080000|2024-07-19 13:34:40|18285.8|18273.8|18287.3|18275.3|18288.3|18276.3|18285.8|18273.8|6
1721396090000|2024-07-19 13:34:50|18288.6|18276.6|18287.1|18275.1|18289.8|18277.8|18287.1|18275.1|2
1721396100000|2024-07-19 13:35:00|18286.1|18274.1|18294.4|18282.4|18294.4|18282.4|18284.8|18272.8|2
1721396110000|2024-07-19 13:35:10|18295.6|18283.6|18305.3|18293.3|18305.3|18293.3|18295.6|18283.6|39
1721396120000|2024-07-19 13:35:20|18305.7|18293.7|18309.3|18297.3|18310.3|18298.3|18305.7|18293.7|25
1721396130000|2024-07-19 13:35:30|18308.2|18296.2|18311.8|18299.8|18312.8|18300.8|18308.2|18296.2|14
1721396140000|2024-07-19 13:35:40|18312.8|18300.8|18317.8|18305.8|18319.3|18307.3|18311.8|18299.8|27
1721396150000|2024-07-19 13:35:50|18318|18306|18319|18307|18319|18307|18318|18306|2
1721396160000|2024-07-19 13:36:00|18320.3|18308.3|18307|18295|18320.3|18308.3|18307|18295|14
1721396170000|2024-07-19 13:36:10|18308|18296|18305.7|18293.7|18308|18296|18305.7|18293.7|0
1721396180000|2024-07-19 13:36:20|18306|18294|18309.3|18297.3|18310.3|18298.3|18306|18294|7
1721396190000|2024-07-19 13:36:30|18311.3|18299.3|18316.8|18304.8|18320.3|18308.3|18311.3|18299.3|19
1721396200000|2024-07-19 13:36:40|18315.7|18303.7|18315.1|18303.1|18317|18305|18315.1|18303.1|44
1721396210000|2024-07-19 13:36:50|18312|18300|18317.2|18305.2|18317.2|18305.2|18312|18300|10
1721396220000|2024-07-19 13:37:00|18318.2|18306.2|18317.2|18305.2|18318.2|18306.2|18316|18304|19
1721396230000|2024-07-19 13:37:10|18316.2|18304.2|18317.9|18305.9|18318.7|18306.7|18313.9|18301.9|28
1721396240000|2024-07-19 13:37:20|18320.2|18308.2|18317.9|18305.9|18320.4|18308.4|18317.9|18305.9|2
1721396250000|2024-07-19 13:37:30|18318.7|18306.7|18319.9|18307.9|18319.9|18307.9|18318.7|18306.7|11
1721396260000|2024-07-19 13:37:40|18319.7|18307.7|18319.5|18307.5|18319.7|18307.7|18319.5|18307.5|2
1721396270000|2024-07-19 13:37:50|18319.7|18307.7|18319.9|18307.9|18320.7|18308.7|18319.7|18307.7|1
1721396280000|2024-07-19 13:38:00|18319.5|18307.5|18319.7|18307.7|18319.7|18307.7|18319.5|18307.5|2
1721396290000|2024-07-19 13:38:10|||||||||1
1721396300000|2024-07-19 13:38:20|18322.2|18310.2|18318.9|18306.9|18326.2|18314.2|18318.9|18306.9|36
1721396310000|2024-07-19 13:38:30|18321.2|18309.2|18318.9|18306.9|18321.2|18309.2|18318.9|18306.9|3
1721396320000|2024-07-19 13:38:40|18322|18310|18318.9|18306.9|18322|18310|18318.9|18306.9|2
1721396330000|2024-07-19 13:38:50|||||||||1
1721396340000|2024-07-19 13:39:00|18319.1|18307.1|18325.2|18313.2|18326.2|18314.2|18319.1|18307.1|4
1721396350000|2024-07-19 13:39:10|18327.2|18315.2|18329.7|18317.7|18332|18320|18327.2|18315.2|6
1721396360000|2024-07-19 13:39:20|18332.2|18320.2|18334.7|18322.7|18336|18324|18331|18319|12
1721396370000|2024-07-19 13:39:30|18336|18324|18336|18324|18336|18324|18334.7|18322.7|0
1721396380000|2024-07-19 13:39:40|18337.2|18325.2|18334.5|18322.5|18337.2|18325.2|18333.5|18321.5|4
1721396390000|2024-07-19 13:39:50|18333.5|18321.5|18337|18325|18337|18325|18333.5|18321.5|0
1721396400000|2024-07-19 13:40:00|18335.7|18323.7|18334.5|18322.5|18337|18325|18333.7|18321.7|4
1721396410000|2024-07-19 13:40:10|18334.3|18322.3|18344|18332|18344|18332|18334.3|18322.3|22
1721396420000|2024-07-19 13:40:20|18344.3|18332.3|18339.3|18327.3|18344.3|18332.3|18339.3|18327.3|10
1721396430000|2024-07-19 13:40:30|18340.3|18328.3|18339.3|18327.3|18340.5|18328.5|18339.3|18327.3|4
1721396440000|2024-07-19 13:40:40|18340.3|18328.3|18345.3|18333.3|18345.3|18333.3|18340.3|18328.3|21
1721396450000|2024-07-19 13:40:50|18343|18331|18343|18331|18343|18331|18343|18331|54
1721396460000|2024-07-19 13:41:00|18340.5|18328.5|18340.5|18328.5|18341.5|18329.5|18339|18327|6
1721396470000|2024-07-19 13:41:10|18340.7|18328.7|18344|18332|18344|18332|18340.7|18328.7|1
1721396480000|2024-07-19 13:41:20|18345.1|18333.1|18345.3|18333.3|18346.8|18334.8|18344|18332|11
1721396490000|2024-07-19 13:41:30|18342.8|18330.8|18342.8|18330.8|18344|18332|18342.8|18330.8|8
1721396500000|2024-07-19 13:41:40|18343|18331|18337.8|18325.8|18343|18331|18337.8|18325.8|14
1721396510000|2024-07-19 13:41:50|18336.5|18324.5|18339|18327|18339|18327|18335.3|18323.3|8
1721396520000|2024-07-19 13:42:00|18338.8|18326.8|18335.3|18323.3|18338.8|18326.8|18330.5|18318.5|20
1721396530000|2024-07-19 13:42:10|18332.8|18320.8|18335.3|18323.3|18335.3|18323.3|18330.5|18318.5|25
1721396540000|2024-07-19 13:42:20|18336.5|18324.5|18340.3|18328.3|18342.8|18330.8|18336.5|18324.5|8
1721396550000|2024-07-19 13:42:30|18340.5|18328.5|18338|18326|18345.3|18333.3|18338|18326|6
1721396560000|2024-07-19 13:42:40|18337|18325|18335.7|18323.7|18337|18325|18331.5|18319.5|3
1721396570000|2024-07-19 13:42:50|18336.8|18324.8|18341.5|18329.5|18341.5|18329.5|18336.8|18324.8|7
1721396580000|2024-07-19 13:43:00|18340.3|18328.3|18337.8|18325.8|18340.3|18328.3|18337.8|18325.8|7
1721396590000|2024-07-19 13:43:10|18337.6|18325.6|18342.8|18330.8|18342.8|18330.8|18337.6|18325.6|10
1721396600000|2024-07-19 13:43:20|18340.3|18328.3|18340.3|18328.3|18340.5|18328.5|18340.3|18328.3|1
1721396610000|2024-07-19 13:43:30|18339.3|18327.3|18339.3|18327.3|18339.3|18327.3|18338|18326|3
1721396620000|2024-07-19 13:43:40|18339.5|18327.5|18349|18337|18349|18337|18339.5|18327.5|31
1721396630000|2024-07-19 13:43:50|18350.3|18338.3|18350.3|18338.3|18350.3|18338.3|18350.3|18338.3|3
1721396640000|2024-07-19 13:44:00|18352.8|18340.8|18352.8|18340.8|18352.8|18340.8|18352.8|18340.8|8
1721396650000|2024-07-19 13:44:10|||||||||10
1721396660000|2024-07-19 13:44:20|18355.3|18343.3|18355.3|18343.3|18355.3|18343.3|18355.3|18343.3|14
1721396670000|2024-07-19 13:44:30|18351.5|18339.5|18342|18330|18353|18341|18342|18330|9
1721396680000|2024-07-19 13:44:40|18343.5|18331.5|18343|18331|18343.5|18331.5|18340.5|18328.5|11
1721396690000|2024-07-19 13:44:50|18342|18330|18341.5|18329.5|18343|18331|18340.5|18328.5|10
1721396700000|2024-07-19 13:45:00|18340.5|18328.5|18334.5|18322.5|18341.8|18329.8|18332|18320|21
1721396710000|2024-07-19 13:45:10|18334.7|18322.7|18335.5|18323.5|18336.8|18324.8|18334.3|18322.3|3
1721396720000|2024-07-19 13:45:20|18336.8|18324.8|18338|18326|18339|18327|18336.8|18324.8|8
1721396730000|2024-07-19 13:45:30|18334.3|18322.3|18336.5|18324.5|18339|18327|18334.3|18322.3|16
1721396740000|2024-07-19 13:45:40|18333|18321|18323|18311|18333|18321|18322|18310|15
1721396750000|2024-07-19 13:45:50|18324.5|18312.5|18329.3|18317.3|18333|18321|18322|18310|15
1721396760000|2024-07-19 13:46:00|18329|18317|18327.5|18315.5|18329|18317|18325|18313|0
1721396770000|2024-07-19 13:46:10|18327.2|18315.2|18325.5|18313.5|18327.5|18315.5|18325.5|18313.5|5
1721396780000|2024-07-19 13:46:20|18325.8|18313.8|18329.5|18317.5|18330.8|18318.8|18325.5|18313.5|3
1721396790000|2024-07-19 13:46:30|18327|18315|18320|18308|18327|18315|18320|18308|3
1721396800000|2024-07-19 13:46:40|18322.2|18310.2|18322|18310|18322.5|18310.5|18321|18309|2
1721396810000|2024-07-19 13:46:50|18321|18309|18321|18309|18322|18310|18319.5|18307.5|0
1721396820000|2024-07-19 13:47:00|18322.5|18310.5|18327|18315|18327|18315|18322.5|18310.5|3
1721396830000|2024-07-19 13:47:10|18325.8|18313.8|18328.3|18316.3|18328.5|18316.5|18325.8|18313.8|2
1721396840000|2024-07-19 13:47:20|18333|18321|18333|18321|18334|18322|18332|18320|1
1721396850000|2024-07-19 13:47:30|18332|18320|18328.3|18316.3|18332|18320|18328|18316|11
1721396860000|2024-07-19 13:47:40|18324.5|18312.5|18324.3|18312.3|18324.5|18312.5|18322|18310|10
1721396870000|2024-07-19 13:47:50|18325.8|18313.8|18324|18312|18325.8|18313.8|18317|18305|15
1721396880000|2024-07-19 13:48:00|18323|18311|18320.5|18308.5|18324|18312|18319.1|18307.1|2
1721396890000|2024-07-19 13:48:10|18321.6|18309.6|18321.8|18309.8|18321.8|18309.8|18320.5|18308.5|4
1721396900000|2024-07-19 13:48:20|18321.6|18309.6|18325.5|18313.5|18325.5|18313.5|18321.6|18309.6|5
1721396910000|2024-07-19 13:48:30|18326.6|18314.6|18324.5|18312.5|18326.6|18314.6|18321|18309|2
1721396920000|2024-07-19 13:48:40|18324.7|18312.7|18324.7|18312.7|18324.7|18312.7|18324.7|18312.7|1
1721396930000|2024-07-19 13:48:50|18323.7|18311.7|18321|18309|18323.7|18311.7|18321|18309|1
1721396940000|2024-07-19 13:49:00|||||||||1
1721396950000|2024-07-19 13:49:10|18321.7|18309.7|18324.5|18312.5|18324.7|18312.7|18321.7|18309.7|2
1721396960000|2024-07-19 13:49:20|18327|18315|18327|18315|18327|18315|18325|18313|1
1721396970000|2024-07-19 13:49:30|18326|18314|18326|18314|18326|18314|18324.5|18312.5|4
1721396980000|2024-07-19 13:49:40|18327.2|18315.2|18327.2|18315.2|18327.2|18315.2|18326|18314|1
1721396990000|2024-07-19 13:49:50|18329.3|18317.3|18329.7|18317.7|18330.8|18318.8|18329.3|18317.3|0
1721397000000|2024-07-19 13:50:00|18330.8|18318.8|18329.5|18317.5|18332.8|18320.8|18329.5|18317.5|0
1721397010000|2024-07-19 13:50:10|18328.5|18316.5|18329.7|18317.7|18329.7|18317.7|18328.5|18316.5|1
1721397020000|2024-07-19 13:50:20|18329.5|18317.5|18329.3|18317.3|18330.5|18318.5|18326.2|18314.2|4
1721397030000|2024-07-19 13:50:30|18327|18315|18327.5|18315.5|18327.5|18315.5|18325|18313|16
1721397040000|2024-07-19 13:50:40|18328.5|18316.5|18326|18314|18331|18319|18326|18314|5
1721397050000|2024-07-19 13:50:50|18323.5|18311.5|18325|18313|18325|18313|18320|18308|1
1721397060000|2024-07-19 13:51:00|18327|18315|18325|18313|18327|18315|18324.7|18312.7|1
1721397070000|2024-07-19 13:51:10|18327|18315|18327.2|18315.2|18327.2|18315.2|18326|18314|0
1721397080000|2024-07-19 13:51:20|18326.8|18314.8|18325.8|18313.8|18326.8|18314.8|18325.8|18313.8|16
1721397090000|2024-07-19 13:51:30|18326.8|18314.8|18327.2|18315.2|18327.5|18315.5|18325.5|18313.5|3
1721397100000|2024-07-19 13:51:40|18326|18314|18332|18320|18332|18320|18326|18314|14
1721397110000|2024-07-19 13:51:50|18332.2|18320.2|18332|18320|18332.2|18320.2|18331|18319|0
1721397120000|2024-07-19 13:52:00|18331|18319|18327.2|18315.2|18331|18319|18323.9|18311.9|4
1721397130000|2024-07-19 13:52:10|18327.5|18315.5|18324.7|18312.7|18327.5|18315.5|18324.7|18312.7|0
1721397140000|2024-07-19 13:52:20|18324.5|18312.5|18324.7|18312.7|18325|18313|18322.5|18310.5|3
1721397150000|2024-07-19 13:52:30|18322.5|18310.5|18316.4|18304.4|18322.5|18310.5|18316.4|18304.4|6
1721397160000|2024-07-19 13:52:40|18317.1|18305.1|18313.9|18301.9|18320.2|18308.2|18313.7|18301.7|7
1721397170000|2024-07-19 13:52:50|18315.2|18303.2|18315|18303|18315.4|18303.4|18311.4|18299.4|3
1721397180000|2024-07-19 13:53:00|18315.2|18303.2|18315.4|18303.4|18320.2|18308.2|18315.2|18303.2|4
1721397190000|2024-07-19 13:53:10|18315.2|18303.2|18312.9|18300.9|18315.4|18303.4|18312.9|18300.9|1
1721397200000|2024-07-19 13:53:20|18312.7|18300.7|18312.9|18300.9|18312.9|18300.9|18310.4|18298.4|0
1721397210000|2024-07-19 13:53:30|18312.7|18300.7|18310.2|18298.2|18312.9|18300.9|18309.2|18297.2|3
1721397220000|2024-07-19 13:53:40|18309.2|18297.2|18305.9|18293.9|18309.2|18297.2|18304.6|18292.6|21
1721397230000|2024-07-19 13:53:50|18304.6|18292.6|18307.1|18295.1|18309.6|18297.6|18304.6|18292.6|10
1721397240000|2024-07-19 13:54:00|18307.3|18295.3|18306.3|18294.3|18308.4|18296.4|18306.3|18294.3|19
1721397250000|2024-07-19 13:54:10|18306.1|18294.1|18310.9|18298.9|18310.9|18298.9|18303.8|18291.8|0
1721397260000|2024-07-19 13:54:20|18311.1|18299.1|18312.3|18300.3|18312.3|18300.3|18311.1|18299.1|3
1721397270000|2024-07-19 13:54:30|18313.4|18301.4|18315.6|18303.6|18316.9|18304.9|18313.4|18301.4|4
1721397280000|2024-07-19 13:54:40|18315.9|18303.9|18315.4|18303.4|18316.9|18304.9|18315.4|18303.4|1
1721397290000|2024-07-19 13:54:50|18314.4|18302.4|18316.9|18304.9|18316.9|18304.9|18314.4|18302.4|0
1721397300000|2024-07-19 13:55:00|18314.8|18302.8|18320.4|18308.4|18320.4|18308.4|18314.4|18302.4|5
1721397310000|2024-07-19 13:55:10|18320.9|18308.9|18323.4|18311.4|18323.4|18311.4|18320.9|18308.9|13
1721397320000|2024-07-19 13:55:20|18324.6|18312.6|18323.4|18311.4|18324.6|18312.6|18323.4|18311.4|0
1721397330000|2024-07-19 13:55:30|18323.8|18311.8|18325.9|18313.9|18325.9|18313.9|18323.8|18311.8|4
1721397340000|2024-07-19 13:55:40|18324.8|18312.8|18325.9|18313.9|18325.9|18313.9|18324.8|18312.8|0
1721397350000|2024-07-19 13:55:50|18327.1|18315.1|18331.9|18319.9|18332.9|18320.9|18327.1|18315.1|18
1721397360000|2024-07-19 13:56:00|18335.4|18323.4|18340|18328|18340|18328|18335.4|18323.4|10
1721397370000|2024-07-19 13:56:10|18335.2|18323.2|18335|18323|18335.2|18323.2|18332.9|18320.9|3
1721397380000|2024-07-19 13:56:20|18335.2|18323.2|18334.4|18322.4|18336.4|18324.4|18333.9|18321.9|11
1721397390000|2024-07-19 13:56:30|18335.4|18323.4|18340|18328|18340|18328|18335.4|18323.4|0
1721397400000|2024-07-19 13:56:40|18340.2|18328.2|18337.9|18325.9|18340.2|18328.2|18336.9|18324.9|2
1721397410000|2024-07-19 13:56:50|18338.9|18326.9|18338.9|18326.9|18341|18329|18338.9|18326.9|3
1721397420000|2024-07-19 13:57:00|18340|18328|18342.2|18330.2|18342.5|18330.5|18340|18328|25
1721397430000|2024-07-19 13:57:10|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|0
1721397440000|2024-07-19 13:57:20|18342.5|18330.5|18344.7|18332.7|18347.2|18335.2|18341.4|18329.4|3
1721397450000|2024-07-19 13:57:30|18343.7|18331.7|18336.4|18324.4|18343.7|18331.7|18336.4|18324.4|1
1721397460000|2024-07-19 13:57:40|18337.5|18325.5|18337.7|18325.7|18337.9|18325.9|18336.4|18324.4|2
1721397470000|2024-07-19 13:57:50|18332.9|18320.9|18330.4|18318.4|18332.9|18320.9|18330.4|18318.4|4
1721397480000|2024-07-19 13:58:00|18330.2|18318.2|18327.7|18315.7|18331.4|18319.4|18327.7|18315.7|2
1721397490000|2024-07-19 13:58:10|18327.9|18315.9|18322.9|18310.9|18327.9|18315.9|18322.9|18310.9|1
1721397500000|2024-07-19 13:58:20|18326.7|18314.7|18332.5|18320.5|18332.5|18320.5|18326.7|18314.7|1
1721397510000|2024-07-19 13:58:30|18332.7|18320.7|18335.2|18323.2|18336.4|18324.4|18331.4|18319.4|2
1721397530000|2024-07-19 13:58:50|18337.5|18325.5|18335.2|18323.2|18337.7|18325.7|18335.2|18323.2|3
1721397540000|2024-07-19 13:59:00|18335.4|18323.4|18332.7|18320.7|18335.4|18323.4|18331.4|18319.4|2
1721397550000|2024-07-19 13:59:10|18332.5|18320.5|18330.4|18318.4|18332.5|18320.5|18330.4|18318.4|0
1721397560000|2024-07-19 13:59:20|18330|18318|18331.9|18319.9|18333.1|18321.1|18326.9|18314.9|20
1721397570000|2024-07-19 13:59:30|18335.4|18323.4|18333.4|18321.4|18335.4|18323.4|18333.4|18321.4|1
1721397580000|2024-07-19 13:59:40|||||||||1
1721397590000|2024-07-19 13:59:50|18333.1|18321.1|18333.4|18321.4|18333.4|18321.4|18333.1|18321.1|11
1721397600000|2024-07-19 14:00:00|18332.1|18320.1|18325.9|18313.9|18332.1|18320.1|18325.9|18313.9|31
1721397610000|2024-07-19 14:00:10|18324.6|18312.6|18324.6|18312.6|18325.9|18313.9|18324.6|18312.6|0
1721397620000|2024-07-19 14:00:20|18324.8|18312.8|18326.3|18314.3|18326.3|18314.3|18321.3|18309.3|1
1721397630000|2024-07-19 14:00:30|18329.8|18317.8|18331.3|18319.3|18331.3|18319.3|18328.8|18316.8|8
1721397640000|2024-07-19 14:00:40|18330.1|18318.1|18329.8|18317.8|18331.1|18319.1|18325.3|18313.3|3
1721397650000|2024-07-19 14:00:50|18328.8|18316.8|18329.8|18317.8|18329.8|18317.8|18327.6|18315.6|4
1721397660000|2024-07-19 14:01:00|18332.1|18320.1|18330.6|18318.6|18332.1|18320.1|18328.4|18316.4|4
1721397670000|2024-07-19 14:01:10|18331.9|18319.9|18333.4|18321.4|18333.4|18321.4|18331.9|18319.9|0
1721397680000|2024-07-19 14:01:20|18333.1|18321.1|18333.4|18321.4|18334.4|18322.4|18332.9|18320.9|2
1721397700000|2024-07-19 14:01:40|18332.1|18320.1|18330.9|18318.9|18333.1|18321.1|18330.9|18318.9|0
1721397710000|2024-07-19 14:01:50|18329.8|18317.8|18324.6|18312.6|18331.9|18319.9|18324.4|18312.4|3
1721397720000|2024-07-19 14:02:00|18325.9|18313.9|18328.4|18316.4|18329.4|18317.4|18325.9|18313.9|1
1721397730000|2024-07-19 14:02:10|18329.4|18317.4|18326.1|18314.1|18329.4|18317.4|18326.1|18314.1|17
1721397740000|2024-07-19 14:02:20|18325.9|18313.9|18318.8|18306.8|18325.9|18313.9|18318.8|18306.8|2
1721397750000|2024-07-19 14:02:30|18317.3|18305.3|18318.8|18306.8|18318.8|18306.8|18317.3|18305.3|0
1721397760000|2024-07-19 14:02:40|18318.4|18306.4|18319.8|18307.8|18319.8|18307.8|18317.3|18305.3|1
1721397770000|2024-07-19 14:02:50|18321.3|18309.3|18321.3|18309.3|18322.3|18310.3|18319.8|18307.8|4
1721397780000|2024-07-19 14:03:00|18318.8|18306.8|18318.8|18306.8|18318.8|18306.8|18318.8|18306.8|0
1721397790000|2024-07-19 14:03:10|18318.6|18306.6|18318.8|18306.8|18318.8|18306.8|18318.6|18306.6|0
1721397800000|2024-07-19 14:03:20|18317.6|18305.6|18315.1|18303.1|18317.6|18305.6|18315.1|18303.1|9
1721397810000|2024-07-19 14:03:30|18316.3|18304.3|18315.1|18303.1|18316.3|18304.3|18315.1|18303.1|3
1721397820000|2024-07-19 14:03:40|18316.3|18304.3|18316.3|18304.3|18316.3|18304.3|18315.3|18303.3|1
1721397830000|2024-07-19 14:03:50|18315.1|18303.1|18313.8|18301.8|18315.1|18303.1|18313.8|18301.8|10
1721397840000|2024-07-19 14:04:00|18313.6|18301.6|18313.8|18301.8|18314.8|18302.8|18313.6|18301.6|0
1721397850000|2024-07-19 14:04:10|18312.8|18300.8|18316.8|18304.8|18317.8|18305.8|18310.7|18298.7|72
1721397860000|2024-07-19 14:04:20|18316.5|18304.5|18314.3|18302.3|18317.8|18305.8|18314.3|18302.3|2
1721397870000|2024-07-19 14:04:30|18311.8|18299.8|18311.8|18299.8|18311.8|18299.8|18310.5|18298.5|0
1721397880000|2024-07-19 14:04:40|18311.5|18299.5|18310.5|18298.5|18311.8|18299.8|18310.5|18298.5|5
1721397890000|2024-07-19 14:04:50|18313|18301|18313|18301|18313|18301|18313|18301|3
1721397900000|2024-07-19 14:05:00|18313.2|18301.2|18311.8|18299.8|18317.8|18305.8|18311.8|18299.8|4
1721397910000|2024-07-19 14:05:10|18312.2|18300.2|18314.3|18302.3|18314.3|18302.3|18312.2|18300.2|6
1721397920000|2024-07-19 14:05:20|18313|18301|18313|18301|18315.5|18303.5|18313|18301|16
1721397930000|2024-07-19 14:05:30|18314.3|18302.3|18316.8|18304.8|18316.8|18304.8|18314.3|18302.3|3
1721397940000|2024-07-19 14:05:40|18315.5|18303.5|18320.3|18308.3|18320.5|18308.5|18315.5|18303.5|2
1721397950000|2024-07-19 14:05:50|18320.1|18308.1|18317.2|18305.2|18320.1|18308.1|18317.2|18305.2|1
1721397960000|2024-07-19 14:06:00|18318.2|18306.2|18317.2|18305.2|18318.2|18306.2|18316.2|18304.2|0
1721397970000|2024-07-19 14:06:10|18319.5|18307.5|18321.8|18309.8|18321.8|18309.8|18319.5|18307.5|37
1721397980000|2024-07-19 14:06:20|18322.8|18310.8|18321.8|18309.8|18322.8|18310.8|18321.8|18309.8|0
1721397990000|2024-07-19 14:06:30|18322.8|18310.8|18325.1|18313.1|18325.1|18313.1|18322.8|18310.8|1
1721398000000|2024-07-19 14:06:40|18324.3|18312.3|18328.8|18316.8|18329|18317|18322.8|18310.8|3
1721398010000|2024-07-19 14:06:50|18327.8|18315.8|18330.3|18318.3|18331.3|18319.3|18326.8|18314.8|3
1721398020000|2024-07-19 14:07:00|18331.3|18319.3|18339.8|18327.8|18339.8|18327.8|18331.3|18319.3|22
1721398030000|2024-07-19 14:07:10|18339|18327|18338.8|18326.8|18339|18327|18337.8|18325.8|28
1721398040000|2024-07-19 14:07:20|18337.8|18325.8|18334|18322|18337.8|18325.8|18334|18322|3
1721398050000|2024-07-19 14:07:30|18334.3|18322.3|18332.8|18320.8|18335.3|18323.3|18332.8|18320.8|0
1721398060000|2024-07-19 14:07:40|18332.6|18320.6|18336.1|18324.1|18336.3|18324.3|18332.6|18320.6|3
1721398070000|2024-07-19 14:07:50|18337.3|18325.3|18343.4|18331.4|18343.4|18331.4|18336.3|18324.3|1
1721398080000|2024-07-19 14:08:00|18342.3|18330.3|18344.6|18332.6|18345.9|18333.9|18342.3|18330.3|7
1721398090000|2024-07-19 14:08:10|18344.8|18332.8|18340.9|18328.9|18344.8|18332.8|18339.6|18327.6|2
1721398100000|2024-07-19 14:08:20|18339.6|18327.6|18340.6|18328.6|18340.6|18328.6|18339.6|18327.6|2
1721398110000|2024-07-19 14:08:30|18341.1|18329.1|18339.6|18327.6|18341.1|18329.1|18339.6|18327.6|2
1721398120000|2024-07-19 14:08:40|18338.6|18326.6|18338.6|18326.6|18340.9|18328.9|18336.1|18324.1|0
1721398130000|2024-07-19 14:08:50|18338.8|18326.8|18344.4|18332.4|18345.9|18333.9|18338.8|18326.8|2
1721398140000|2024-07-19 14:09:00|18344.6|18332.6|18347.1|18335.1|18347.1|18335.1|18344.6|18332.6|1
1721398150000|2024-07-19 14:09:10|18348.1|18336.1|18347.1|18335.1|18349.2|18337.2|18347.1|18335.1|4
1721398160000|2024-07-19 14:09:20|18348.1|18336.1|18349.2|18337.2|18349.2|18337.2|18348.1|18336.1|8
1721398170000|2024-07-19 14:09:30|18348.1|18336.1|18345.4|18333.4|18348.1|18336.1|18345.4|18333.4|4
1721398180000|2024-07-19 14:09:40|18345.6|18333.6|18346.7|18334.7|18346.7|18334.7|18344.4|18332.4|7
1721398190000|2024-07-19 14:09:50|18347.7|18335.7|18354.7|18342.7|18354.7|18342.7|18346.7|18334.7|36
1721398200000|2024-07-19 14:10:00|18353.7|18341.7|18357.2|18345.2|18357.2|18345.2|18353.7|18341.7|13
1721398210000|2024-07-19 14:10:10|18358.3|18346.3|18355|18343|18358.3|18346.3|18355|18343|6
1721398220000|2024-07-19 14:10:20|18353.9|18341.9|18358.3|18346.3|18358.3|18346.3|18353.9|18341.9|13
1721398230000|2024-07-19 14:10:30|18359.3|18347.3|18359.7|18347.7|18361.8|18349.8|18357.5|18345.5|44
1721398240000|2024-07-19 14:10:40|18359.5|18347.5|18361.8|18349.8|18361.8|18349.8|18356.2|18344.2|4
1721398250000|2024-07-19 14:10:50|||||||||2
1721398260000|2024-07-19 14:11:00|18359.5|18347.5|18352.5|18340.5|18359.5|18347.5|18352.5|18340.5|5
1721398270000|2024-07-19 14:11:10|18354.7|18342.7|18356|18344|18356|18344|18354.7|18342.7|3
1721398280000|2024-07-19 14:11:20|18356.1|18344.1|18357.7|18345.7|18360|18348|18356.1|18344.1|62
1721398290000|2024-07-19 14:11:30|18358.7|18346.7|18362|18350|18362|18350|18357.7|18345.7|29
1721398300000|2024-07-19 14:11:40|18367|18355|18368|18356|18369.3|18357.3|18367|18355|32
1721398310000|2024-07-19 14:11:50|18364.5|18352.5|18369.3|18357.3|18369.3|18357.3|18364.5|18352.5|1
1721398320000|2024-07-19 14:12:00|18366|18354|18362.2|18350.2|18366|18354|18361.8|18349.8|45
1721398330000|2024-07-19 14:12:10|18362.5|18350.5|18369.5|18357.5|18369.7|18357.7|18362.5|18350.5|18
1721398340000|2024-07-19 14:12:20|18369.3|18357.3|18369.3|18357.3|18369.3|18357.3|18369.1|18357.1|0
1721398350000|2024-07-19 14:12:30|18369.5|18357.5|18369.5|18357.5|18369.5|18357.5|18369.3|18357.3|2
1721398360000|2024-07-19 14:12:40|18370.5|18358.5|18371.6|18359.6|18371.6|18359.6|18370.5|18358.5|12
1721398370000|2024-07-19 14:12:50|18371.8|18359.8|18371.6|18359.6|18371.8|18359.8|18371.6|18359.6|5
1721398380000|2024-07-19 14:13:00|18372.8|18360.8|18370.3|18358.3|18372.8|18360.8|18370.3|18358.3|4
1721398390000|2024-07-19 14:13:10|18369.3|18357.3|18363.3|18351.3|18369.3|18357.3|18363.3|18351.3|4
1721398400000|2024-07-19 14:13:20|18362|18350|18361.8|18349.8|18362|18350|18361.8|18349.8|0
1721398410000|2024-07-19 14:13:30|18360.8|18348.8|18355|18343|18360.8|18348.8|18355|18343|4
1721398420000|2024-07-19 14:13:40|18352|18340|18349.7|18337.7|18352|18340|18349.7|18337.7|15
1721398430000|2024-07-19 14:13:50|18350.8|18338.8|18347|18335|18350.8|18338.8|18345.8|18333.8|4
1721398440000|2024-07-19 14:14:00|18348.3|18336.3|18345|18333|18352|18340|18345|18333|15
1721398450000|2024-07-19 14:14:10|18344.7|18332.7|18344.7|18332.7|18344.7|18332.7|18344.7|18332.7|2
1721398460000|2024-07-19 14:14:20|18343.7|18331.7|18345.2|18333.2|18347.5|18335.5|18342.5|18330.5|13
1721398470000|2024-07-19 14:14:30|18345.4|18333.4|18347.5|18335.5|18349|18337|18345.4|18333.4|0
1721398480000|2024-07-19 14:14:40|18350|18338|18350|18338|18350|18338|18348.7|18336.7|0
1721398490000|2024-07-19 14:14:50|18348.7|18336.7|18350|18338|18350|18338|18348.7|18336.7|0
1721398500000|2024-07-19 14:15:00|18346.5|18334.5|18346.5|18334.5|18348.7|18336.7|18346.5|18334.5|2
1721398510000|2024-07-19 14:15:10|18346.2|18334.2|18345.2|18333.2|18346.2|18334.2|18345.2|18333.2|1
1721398520000|2024-07-19 14:15:20|18344.2|18332.2|18350|18338|18350|18338|18344.2|18332.2|1
1721398540000|2024-07-19 14:15:40|18355|18343|18354.8|18342.8|18355|18343|18354.8|18342.8|4
1721398550000|2024-07-19 14:15:50|18354.5|18342.5|18352.5|18340.5|18354.5|18342.5|18351|18339|1
1721398560000|2024-07-19 14:16:00|18351.5|18339.5|18353.5|18341.5|18353.5|18341.5|18351.5|18339.5|0
1721398570000|2024-07-19 14:16:10|18354|18342|18355|18343|18355|18343|18354|18342|1
1721398580000|2024-07-19 14:16:20|18354|18342|18355|18343|18355|18343|18354|18342|0
1721398590000|2024-07-19 14:16:30|18356|18344|18356|18344|18356|18344|18356|18344|0
1721398600000|2024-07-19 14:16:40|18360|18348|18360|18348|18360|18348|18360|18348|3
1721398610000|2024-07-19 14:16:50|18356.2|18344.2|18352.5|18340.5|18356.2|18344.2|18352.5|18340.5|9
1721398620000|2024-07-19 14:17:00|18354.8|18342.8|18351.2|18339.2|18354.8|18342.8|18351.2|18339.2|3
1721398630000|2024-07-19 14:17:10|18351.5|18339.5|18347.9|18335.9|18351.5|18339.5|18347.7|18335.7|1
1721398650000|2024-07-19 14:17:30|18351.5|18339.5|18350.4|18338.4|18351.5|18339.5|18350.4|18338.4|5
1721398660000|2024-07-19 14:17:40|18349.2|18337.2|18347.9|18335.9|18349.2|18337.2|18347.9|18335.9|3
1721398670000|2024-07-19 14:17:50|18349|18337|18342.9|18330.9|18349|18337|18342.9|18330.9|7
1721398680000|2024-07-19 14:18:00|18342.7|18330.7|18341.7|18329.7|18342.7|18330.7|18341.7|18329.7|3
1721398690000|2024-07-19 14:18:10|18340.4|18328.4|18348.4|18336.4|18348.4|18336.4|18340.4|18328.4|16
1721398700000|2024-07-19 14:18:20|||||||||2
1721398710000|2024-07-19 14:18:30|18347.4|18335.4|18348.4|18336.4|18348.4|18336.4|18347.4|18335.4|0
1721398720000|2024-07-19 14:18:40|18348.8|18336.8|18348.4|18336.4|18348.8|18336.8|18347.8|18335.8|2
1721398730000|2024-07-19 14:18:50|18347.4|18335.4|18347.4|18335.4|18347.4|18335.4|18347.4|18335.4|0
1721398740000|2024-07-19 14:19:00|18345.1|18333.1|18346.3|18334.3|18347.4|18335.4|18345.1|18333.1|1
1721398760000|2024-07-19 14:19:20|18347.4|18335.4|18346.3|18334.3|18347.4|18335.4|18346.3|18334.3|0
1721398770000|2024-07-19 14:19:30|18345.1|18333.1|18344.3|18332.3|18346.8|18334.8|18343|18331|15
1721398780000|2024-07-19 14:19:40|18345.3|18333.3|18348.8|18336.8|18348.8|18336.8|18345.3|18333.3|0
1721398790000|2024-07-19 14:19:50|18349.1|18337.1|18348.8|18336.8|18349.1|18337.1|18348.8|18336.8|0
1721398800000|2024-07-19 14:20:00|18349.1|18337.1|18347.6|18335.6|18349.1|18337.1|18347.6|18335.6|2
1721398810000|2024-07-19 14:20:10|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|0
1721398820000|2024-07-19 14:20:20|18346.3|18334.3|18345.3|18333.3|18346.3|18334.3|18345.3|18333.3|0
1721398830000|2024-07-19 14:20:30|18346.3|18334.3|18346.3|18334.3|18346.3|18334.3|18346.3|18334.3|1
1721398840000|2024-07-19 14:20:40|18347.4|18335.4|18347.8|18335.8|18347.8|18335.8|18346.3|18334.3|4
1721398860000|2024-07-19 14:21:00|18346.3|18334.3|18346.3|18334.3|18346.3|18334.3|18346.3|18334.3|3
1721398870000|2024-07-19 14:21:10|18346.6|18334.6|18346.8|18334.8|18347|18335|18346.3|18334.3|5
1721398880000|2024-07-19 14:21:20|18345.8|18333.8|18346.8|18334.8|18346.8|18334.8|18345.8|18333.8|4
1721398890000|2024-07-19 14:21:30|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|1
1721398900000|2024-07-19 14:21:40|18345.8|18333.8|18345.5|18333.5|18346.8|18334.8|18345.5|18333.5|0
1721398910000|2024-07-19 14:21:50|18345.8|18333.8|18341.8|18329.8|18345.8|18333.8|18341.8|18329.8|1
1721398920000|2024-07-19 14:22:00|18342.8|18330.8|18337|18325|18342.8|18330.8|18337|18325|7
1721398930000|2024-07-19 14:22:10|18336.8|18324.8|18334.7|18322.7|18338|18326|18334.3|18322.3|0
1721398940000|2024-07-19 14:22:20|18337.8|18325.8|18338|18326|18338|18326|18337.8|18325.8|0
1721398950000|2024-07-19 14:22:30|18339.1|18327.1|18340.5|18328.5|18341.3|18329.3|18339.1|18327.1|2
1721398960000|2024-07-19 14:22:40|18342.4|18330.4|18343.8|18331.8|18343.8|18331.8|18342.4|18330.4|1
1721398970000|2024-07-19 14:22:50|18344.9|18332.9|18345.9|18333.9|18345.9|18333.9|18344.9|18332.9|1
1721398980000|2024-07-19 14:23:00|18344.9|18332.9|18343.8|18331.8|18344.9|18332.9|18342.8|18330.8|5
1721398990000|2024-07-19 14:23:10|18341.8|18329.8|18341.8|18329.8|18341.8|18329.8|18341.6|18329.6|2
1721399000000|2024-07-19 14:23:20|||||||||3
1721399040000|2024-07-19 14:24:00|18340.5|18328.5|18339.3|18327.3|18340.5|18328.5|18339.3|18327.3|1
1721399060000|2024-07-19 14:24:20|18338|18326|18335.8|18323.8|18338|18326|18335.5|18323.5|2
1721399070000|2024-07-19 14:24:30|18337|18325|18337|18325|18337|18325|18337|18325|0
1721399090000|2024-07-19 14:24:50|18336.8|18324.8|18336.8|18324.8|18336.8|18324.8|18336.8|18324.8|4
1721399100000|2024-07-19 14:25:00|18339.1|18327.1|18346.8|18334.8|18346.8|18334.8|18339.1|18327.1|17
1721399110000|2024-07-19 14:25:10|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|1
1721399120000|2024-07-19 14:25:20|18347.6|18335.6|18347.4|18335.4|18347.6|18335.6|18347.4|18335.4|4
1721399130000|2024-07-19 14:25:30|18347.1|18335.1|18347.1|18335.1|18347.1|18335.1|18347.1|18335.1|0
1721399140000|2024-07-19 14:25:40|||||||||2
1721399150000|2024-07-19 14:25:50|18347.4|18335.4|18347.4|18335.4|18347.4|18335.4|18347.4|18335.4|0
1721399160000|2024-07-19 14:26:00|18345.3|18333.3|18358.2|18346.2|18358.2|18346.2|18345.3|18333.3|2
1721399170000|2024-07-19 14:26:10|18357.9|18345.9|18359.2|18347.2|18359.2|18347.2|18357.9|18345.9|1
1721399180000|2024-07-19 14:26:20|18361.7|18349.7|18368.7|18356.7|18368.7|18356.7|18361.7|18349.7|31
1721399190000|2024-07-19 14:26:30|18369|18357|18369|18357|18370|18358|18368.7|18356.7|9
1721399200000|2024-07-19 14:26:40|18367.7|18355.7|18369.2|18357.2|18369.2|18357.2|18367.7|18355.7|0
1721399210000|2024-07-19 14:26:50|18369|18357|18367.5|18355.5|18369|18357|18367.5|18355.5|1
1721399220000|2024-07-19 14:27:00|18366.2|18354.2|18367.5|18355.5|18370.4|18358.4|18366.2|18354.2|11
1721399230000|2024-07-19 14:27:10|18366.5|18354.5|18366|18354|18366.5|18354.5|18366|18354|0
1721399240000|2024-07-19 14:27:20|18369.5|18357.5|18367.3|18355.3|18369.5|18357.5|18367|18355|1
1721399260000|2024-07-19 14:27:40|18366.2|18354.2|18365|18353|18366.2|18354.2|18365|18353|2
1721399270000|2024-07-19 14:27:50|18363.7|18351.7|18364|18352|18365|18353|18363.7|18351.7|1
1721399280000|2024-07-19 14:28:00|18365|18353|18365|18353|18365|18353|18365|18353|0
1721399290000|2024-07-19 14:28:10|18366|18354|18366.2|18354.2|18366.2|18354.2|18366|18354|0
1721399300000|2024-07-19 14:28:20|||||||||1
1721399310000|2024-07-19 14:28:30|||||||||1
1721399320000|2024-07-19 14:28:40|18365.2|18353.2|18362.5|18350.5|18365.2|18353.2|18362.5|18350.5|6
1721399330000|2024-07-19 14:28:50|18362.3|18350.3|18359|18347|18362.3|18350.3|18359|18347|1
1721399360000|2024-07-19 14:29:20|18360|18348|18361.2|18349.2|18361.2|18349.2|18359|18347|1
1721399370000|2024-07-19 14:29:30|18363.7|18351.7|18363.5|18351.5|18363.7|18351.7|18363.5|18351.5|4
1721399380000|2024-07-19 14:29:40|18363.7|18351.7|18365|18353|18365|18353|18363.7|18351.7|0
1721399390000|2024-07-19 14:29:50|18366|18354|18368.5|18356.5|18369.5|18357.5|18366|18354|23
1721399400000|2024-07-19 14:30:00|18370.8|18358.8|18369|18357|18371|18359|18369|18357|8
1721399410000|2024-07-19 14:30:10|18370|18358|18370|18358|18370|18358|18370|18358|2
1721399420000|2024-07-19 14:30:20|18370.2|18358.2|18370.4|18358.4|18370.4|18358.4|18370.2|18358.2|3
1721399430000|2024-07-19 14:30:30|18370.2|18358.2|18370.2|18358.2|18370.4|18358.4|18370.2|18358.2|1
1721399440000|2024-07-19 14:30:40|18366.5|18354.5|18365.9|18353.9|18366.5|18354.5|18364.6|18352.6|10
1721399450000|2024-07-19 14:30:50|18365.7|18353.7|18365.9|18353.9|18365.9|18353.9|18364.4|18352.4|4
1721399460000|2024-07-19 14:31:00|18364.4|18352.4|18370.4|18358.4|18370.4|18358.4|18364.4|18352.4|13
1721399470000|2024-07-19 14:31:10|18368.5|18356.5|18370.2|18358.2|18370.2|18358.2|18367.9|18355.9|15
1721399480000|2024-07-19 14:31:20|18370|18358|18366.5|18354.5|18370|18358|18366.5|18354.5|14
1721399490000|2024-07-19 14:31:30|18366|18354|18366|18354|18366|18354|18366|18354|2
1721399500000|2024-07-19 14:31:40|18365|18353|18365|18353|18365|18353|18365|18353|0
1721399510000|2024-07-19 14:31:50|18365.4|18353.4|18365.4|18353.4|18365.4|18353.4|18365.4|18353.4|1
1721399520000|2024-07-19 14:32:00|18365.2|18353.2|18372.5|18360.5|18372.5|18360.5|18365.2|18353.2|3
1721399530000|2024-07-19 14:32:10|18371.5|18359.5|18372.5|18360.5|18372.5|18360.5|18371.5|18359.5|1
1721399560000|2024-07-19 14:32:40|18371.5|18359.5|18371.5|18359.5|18371.5|18359.5|18371.5|18359.5|0
1721399570000|2024-07-19 14:32:50|18369.2|18357.2|18369|18357|18369.2|18357.2|18369|18357|1
1721399580000|2024-07-19 14:33:00|18366.7|18354.7|18364|18352|18367.7|18355.7|18364|18352|1
1721399590000|2024-07-19 14:33:10|18361.7|18349.7|18362.9|18350.9|18365.4|18353.4|18361.7|18349.7|5
1721399600000|2024-07-19 14:33:20|18363.2|18351.2|18364.2|18352.2|18364.2|18352.2|18363.2|18351.2|1
1721399610000|2024-07-19 14:33:30|18364|18352|18361.9|18349.9|18364|18352|18361.5|18349.5|26
1721399620000|2024-07-19 14:33:40|18360.9|18348.9|18361.9|18349.9|18362.9|18350.9|18360.9|18348.9|1
1721399630000|2024-07-19 14:33:50|18360.9|18348.9|18361.9|18349.9|18361.9|18349.9|18360.9|18348.9|0
1721399640000|2024-07-19 14:34:00|18362.9|18350.9|18367.9|18355.9|18367.9|18355.9|18362.9|18350.9|2
1721399650000|2024-07-19 14:34:10|18365.9|18353.9|18366.9|18354.9|18367.9|18355.9|18365.9|18353.9|1
1721399670000|2024-07-19 14:34:30|18365.9|18353.9|18365.7|18353.7|18365.9|18353.9|18364.6|18352.6|14
1721399680000|2024-07-19 14:34:40|18364.6|18352.6|18363.4|18351.4|18364.6|18352.6|18363.4|18351.4|10
1721399690000|2024-07-19 14:34:50|18363.6|18351.6|18365.9|18353.9|18365.9|18353.9|18363.6|18351.6|9
1721399700000|2024-07-19 14:35:00|18362.8|18350.8|18360.9|18348.9|18362.8|18350.8|18359.9|18347.9|18
1721399710000|2024-07-19 14:35:10|18359.9|18347.9|18358.4|18346.4|18359.9|18347.9|18357.1|18345.1|3
1721399720000|2024-07-19 14:35:20|18359.4|18347.4|18360.7|18348.7|18361.7|18349.7|18358.4|18346.4|0
1721399740000|2024-07-19 14:35:40|18360.4|18348.4|18365.4|18353.4|18365.4|18353.4|18360.4|18348.4|5
1721399760000|2024-07-19 14:36:00|18366.5|18354.5|18365|18353|18366.5|18354.5|18365|18353|10
1721399770000|2024-07-19 14:36:10|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|1
1721399780000|2024-07-19 14:36:20|18366.2|18354.2|18367.3|18355.3|18367.5|18355.5|18366.2|18354.2|6
1721399790000|2024-07-19 14:36:30|18369.3|18357.3|18365.4|18353.4|18370|18358|18365.2|18353.2|18
1721399800000|2024-07-19 14:36:40|18365|18353|18361.5|18349.5|18365|18353|18361.5|18349.5|5
1721399810000|2024-07-19 14:36:50|18362.5|18350.5|18361.7|18349.7|18362.5|18350.5|18360.4|18348.4|0
1721399820000|2024-07-19 14:37:00|18363.7|18351.7|18364.8|18352.8|18364.8|18352.8|18363.7|18351.7|2
1721399830000|2024-07-19 14:37:10|18365|18353|18364.8|18352.8|18365|18353|18363.3|18351.3|9
1721399850000|2024-07-19 14:37:30|18365|18353|18367.3|18355.3|18367.3|18355.3|18365|18353|2
1721399860000|2024-07-19 14:37:40|18367|18355|18366|18354|18368.3|18356.3|18366|18354|1
1721399870000|2024-07-19 14:37:50|18367.3|18355.3|18366.8|18354.8|18367.3|18355.3|18365.8|18353.8|8
1721399880000|2024-07-19 14:38:00|18367.8|18355.8|18367.8|18355.8|18367.8|18355.8|18367.8|18355.8|13
1721399890000|2024-07-19 14:38:10|||||||||11
1721399900000|2024-07-19 14:38:20|18368.1|18356.1|18369.3|18357.3|18369.3|18357.3|18367.8|18355.8|12
1721399920000|2024-07-19 14:38:40|18367|18355|18367|18355|18367|18355|18367|18355|1
1721399940000|2024-07-19 14:39:00|18366.4|18354.4|18364.3|18352.3|18366.4|18354.4|18364.1|18352.1|55
1721399950000|2024-07-19 14:39:10|18363.3|18351.3|18358.1|18346.1|18363.3|18351.3|18358.1|18346.1|20
1721399960000|2024-07-19 14:39:20|18357|18345|18352.8|18340.8|18357|18345|18352.8|18340.8|9
1721399970000|2024-07-19 14:39:30|18350.3|18338.3|18347.8|18335.8|18350.3|18338.3|18347.8|18335.8|10
1721399980000|2024-07-19 14:39:40|18345.3|18333.3|18348.1|18336.1|18349.1|18337.1|18345.3|18333.3|8
1721399990000|2024-07-19 14:39:50|18347|18335|18351.8|18339.8|18351.8|18339.8|18347|18335|4
1721400000000|2024-07-19 14:40:00|18351.6|18339.6|18351.6|18339.6|18351.6|18339.6|18349.1|18337.1|6
1721400010000|2024-07-19 14:40:10|18349.1|18337.1|18349.1|18337.1|18349.1|18337.1|18349.1|18337.1|3
1721400020000|2024-07-19 14:40:20|18345.8|18333.8|18344.5|18332.5|18345.8|18333.8|18344.5|18332.5|4
1721400030000|2024-07-19 14:40:30|18343.1|18331.1|18337.6|18325.6|18343.1|18331.1|18337.6|18325.6|58
1721400040000|2024-07-19 14:40:40|18337.4|18325.4|18338.6|18326.6|18338.9|18326.9|18337.4|18325.4|12
1721400050000|2024-07-19 14:40:50|18337.6|18325.6|18336.6|18324.6|18337.6|18325.6|18336.6|18324.6|2
1721400060000|2024-07-19 14:41:00|18335.3|18323.3|18334.3|18322.3|18336.6|18324.6|18334.3|18322.3|12
1721400070000|2024-07-19 14:41:10|18333.3|18321.3|18326.8|18314.8|18333.3|18321.3|18326.6|18314.6|9
1721400080000|2024-07-19 14:41:20|18324.5|18312.5|18326.2|18314.2|18327.3|18315.3|18324.5|18312.5|3
1721400090000|2024-07-19 14:41:30|18326|18314|18332|18320|18332|18320|18326|18314|3
1721400100000|2024-07-19 14:41:40|||||||||1
1721400110000|2024-07-19 14:41:50|18333.1|18321.1|18330.8|18318.8|18333.1|18321.1|18330.8|18318.8|2
1721400120000|2024-07-19 14:42:00|18331.8|18319.8|18337|18325|18337|18325|18331.8|18319.8|1
1721400130000|2024-07-19 14:42:10|18335.8|18323.8|18336.8|18324.8|18336.8|18324.8|18335.6|18323.6|0
1721400140000|2024-07-19 14:42:20|18339.1|18327.1|18339.1|18327.1|18339.1|18327.1|18339.1|18327.1|2
1721400150000|2024-07-19 14:42:30|18340.1|18328.1|18338.1|18326.1|18340.3|18328.3|18338.1|18326.1|0
1721400160000|2024-07-19 14:42:40|18339.1|18327.1|18337|18325|18339.1|18327.1|18332|18320|8
1721400170000|2024-07-19 14:42:50|18340.1|18328.1|18344.1|18332.1|18344.3|18332.3|18340.1|18328.1|15
1721400180000|2024-07-19 14:43:00|18344.3|18332.3|18343.1|18331.1|18346.8|18334.8|18343.1|18331.1|4
1721400190000|2024-07-19 14:43:10|18342.8|18330.8|18341.8|18329.8|18342.8|18330.8|18340.8|18328.8|8
1721400200000|2024-07-19 14:43:20|18344.3|18332.3|18342.3|18330.3|18344.3|18332.3|18342.3|18330.3|3
1721400210000|2024-07-19 14:43:30|18342|18330|18342|18330|18342|18330|18342|18330|0
1721400220000|2024-07-19 14:43:40|18343.1|18331.1|18343.3|18331.3|18343.3|18331.3|18343.1|18331.1|0
1721400230000|2024-07-19 14:43:50|18344.8|18332.8|18345.6|18333.6|18345.8|18333.8|18344.8|18332.8|4
1721400240000|2024-07-19 14:44:00|18343.3|18331.3|18346.8|18334.8|18347.8|18335.8|18343.3|18331.3|6
1721400250000|2024-07-19 14:44:10|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|18347.8|18335.8|0
1721400260000|2024-07-19 14:44:20|||||||||1
1721400270000|2024-07-19 14:44:30|18347.6|18335.6|18346.6|18334.6|18347.6|18335.6|18346.6|18334.6|1
1721400290000|2024-07-19 14:44:50|||||||||5
1721400300000|2024-07-19 14:45:00|18345.6|18333.6|18351.6|18339.6|18351.6|18339.6|18345.4|18333.4|6
1721400310000|2024-07-19 14:45:10|18351.8|18339.8|18362.4|18350.4|18362.4|18350.4|18351.8|18339.8|8
1721400320000|2024-07-19 14:45:20|18361.2|18349.2|18361.2|18349.2|18361.2|18349.2|18361.2|18349.2|5
1721400330000|2024-07-19 14:45:30|18362.4|18350.4|18362.4|18350.4|18362.4|18350.4|18362.4|18350.4|3
1721400340000|2024-07-19 14:45:40|18359.9|18347.9|18361.2|18349.2|18361.2|18349.2|18359.9|18347.9|3
1721400350000|2024-07-19 14:45:50|18360.1|18348.1|18362.4|18350.4|18362.4|18350.4|18360.1|18348.1|3
1721400360000|2024-07-19 14:46:00|18361.2|18349.2|18355.6|18343.6|18361.2|18349.2|18355.6|18343.6|2
1721400370000|2024-07-19 14:46:10|18355.8|18343.8|18355.6|18343.6|18356.8|18344.8|18355.6|18343.6|0
1721400380000|2024-07-19 14:46:20|18356.6|18344.6|18355.6|18343.6|18356.6|18344.6|18355.6|18343.6|0
1721400390000|2024-07-19 14:46:30|18353.3|18341.3|18353.3|18341.3|18353.3|18341.3|18353.3|18341.3|0
1721400400000|2024-07-19 14:46:40|18353.5|18341.5|18352.1|18340.1|18354.6|18342.6|18350.8|18338.8|6
1721400410000|2024-07-19 14:46:50|18353.1|18341.1|18353.1|18341.1|18353.1|18341.1|18353.1|18341.1|0
1721400420000|2024-07-19 14:47:00|18352.1|18340.1|18354.6|18342.6|18354.6|18342.6|18352.1|18340.1|2
1721400440000|2024-07-19 14:47:20|18356.6|18344.6|18356.6|18344.6|18356.6|18344.6|18356.6|18344.6|0
1721400450000|2024-07-19 14:47:30|18357.9|18345.9|18358.1|18346.1|18359.1|18347.1|18357.9|18345.9|2
1721400460000|2024-07-19 14:47:40|18359.1|18347.1|18354.6|18342.6|18359.1|18347.1|18353.5|18341.5|12
1721400480000|2024-07-19 14:48:00|18353.5|18341.5|18353.5|18341.5|18353.5|18341.5|18353.5|18341.5|0
1721400490000|2024-07-19 14:48:10|18354.6|18342.6|18354.6|18342.6|18354.6|18342.6|18354.6|18342.6|0
1721400500000|2024-07-19 14:48:20|||||||||1
1721400510000|2024-07-19 14:48:30|||||||||1
1721400530000|2024-07-19 14:48:50|18359.1|18347.1|18357.1|18345.1|18359.1|18347.1|18357.1|18345.1|3
1721400540000|2024-07-19 14:49:00|18356.8|18344.8|18353.1|18341.1|18356.8|18344.8|18353.1|18341.1|13
1721400580000|2024-07-19 14:49:40|18350.8|18338.8|18349.6|18337.6|18350.8|18338.8|18349.6|18337.6|4
1721400590000|2024-07-19 14:49:50|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|18349.3|18337.3|2
1721400600000|2024-07-19 14:50:00|18349.1|18337.1|18353.1|18341.1|18353.1|18341.1|18348.1|18336.1|2
1721400610000|2024-07-19 14:50:10|18354.1|18342.1|18355.4|18343.4|18355.6|18343.6|18354.1|18342.1|0
1721400620000|2024-07-19 14:50:20|||||||||1
1721400630000|2024-07-19 14:50:30|18353.3|18341.3|18354.1|18342.1|18354.1|18342.1|18353.1|18341.1|2
1721400640000|2024-07-19 14:50:40|18353.1|18341.1|18355.4|18343.4|18355.4|18343.4|18353.1|18341.1|0
1721400660000|2024-07-19 14:51:00|18355.1|18343.1|18353.1|18341.1|18355.1|18343.1|18353.1|18341.1|2
1721400680000|2024-07-19 14:51:20|18354.1|18342.1|18353.1|18341.1|18354.1|18342.1|18353.1|18341.1|2
1721400690000|2024-07-19 14:51:30|18350.6|18338.6|18350.6|18338.6|18350.6|18338.6|18350.6|18338.6|1
1721400720000|2024-07-19 14:52:00|18348.1|18336.1|18348.1|18336.1|18349.1|18337.1|18348.1|18336.1|0
1721400730000|2024-07-19 14:52:10|18347.9|18335.9|18347.9|18335.9|18347.9|18335.9|18347.9|18335.9|0
1721400740000|2024-07-19 14:52:20|18347.6|18335.6|18346.8|18334.8|18347.6|18335.6|18345.6|18333.6|0
1721400750000|2024-07-19 14:52:30|18346.6|18334.6|18346.6|18334.6|18346.8|18334.8|18346.6|18334.6|1
1721400770000|2024-07-19 14:52:50|18344.6|18332.6|18344.6|18332.6|18344.6|18332.6|18344.6|18332.6|12
1721400780000|2024-07-19 14:53:00|18350.6|18338.6|18354.1|18342.1|18354.1|18342.1|18350.6|18338.6|1
1721400790000|2024-07-19 14:53:10|18354.3|18342.3|18355.4|18343.4|18355.4|18343.4|18354.3|18342.3|2
1721400800000|2024-07-19 14:53:20|||||||||1
1721400820000|2024-07-19 14:53:40|18352.9|18340.9|18353.1|18341.1|18353.9|18341.9|18352.9|18340.9|5
1721400830000|2024-07-19 14:53:50|18352.6|18340.6|18351.6|18339.6|18352.6|18340.6|18351.6|18339.6|4
1721400840000|2024-07-19 14:54:00|18352.9|18340.9|18354.1|18342.1|18354.1|18342.1|18352.9|18340.9|11
1721400850000|2024-07-19 14:54:10|18355.4|18343.4|18355.6|18343.6|18355.6|18343.6|18355.4|18343.4|2
1721400860000|2024-07-19 14:54:20|18349|18337|18344.3|18332.3|18349|18337|18341|18329|15
1721400870000|2024-07-19 14:54:30|18343.3|18331.3|18344.6|18332.6|18344.6|18332.6|18343.3|18331.3|1
1721400880000|2024-07-19 14:54:40|18343.5|18331.5|18343.5|18331.5|18343.5|18331.5|18343.5|18331.5|0
1721400890000|2024-07-19 14:54:50|18345.6|18333.6|18347.1|18335.1|18347.1|18335.1|18344.6|18332.6|3
1721400900000|2024-07-19 14:55:00|18350.4|18338.4|18348.3|18336.3|18351.6|18339.6|18348.3|18336.3|6
1721400910000|2024-07-19 14:55:10|18344.6|18332.6|18344.6|18332.6|18345.8|18333.8|18344.6|18332.6|1
1721400920000|2024-07-19 14:55:20|18343.5|18331.5|18344.6|18332.6|18344.6|18332.6|18343.5|18331.5|0
1721400930000|2024-07-19 14:55:30|18345.8|18333.8|18345.8|18333.8|18345.8|18333.8|18345.8|18333.8|0
1721400940000|2024-07-19 14:55:40|18344.6|18332.6|18344.6|18332.6|18344.6|18332.6|18344.6|18332.6|0
1721400960000|2024-07-19 14:56:00|18343.5|18331.5|18341|18329|18344.6|18332.6|18341|18329|1
1721400970000|2024-07-19 14:56:10|18341.5|18329.5|18338|18326|18341.5|18329.5|18338|18326|3
1721400980000|2024-07-19 14:56:20|18336.7|18324.7|18335.9|18323.9|18336.9|18324.9|18335.9|18323.9|1
1721400990000|2024-07-19 14:56:30|18334.7|18322.7|18335.7|18323.7|18335.9|18323.9|18334.7|18322.7|15
1721401000000|2024-07-19 14:56:40|18335.9|18323.9|18335.9|18323.9|18335.9|18323.9|18335.9|18323.9|1
1721401020000|2024-07-19 14:57:00|18338|18326|18338.2|18326.2|18338.4|18326.4|18338|18326|1
1721401030000|2024-07-19 14:57:10|||||||||2
1721401050000|2024-07-19 14:57:30|18339.4|18327.4|18339.4|18327.4|18339.4|18327.4|18339.4|18327.4|0
1721401060000|2024-07-19 14:57:40|18345|18333|18343|18331|18345|18333|18343|18331|4
1721401070000|2024-07-19 14:57:50|18344|18332|18345|18333|18346|18334|18344|18332|0
1721401090000|2024-07-19 14:58:10|||||||||1
1721401100000|2024-07-19 14:58:20|||||||||2
1721401110000|2024-07-19 14:58:30|18346.3|18334.3|18346.3|18334.3|18346.3|18334.3|18346.3|18334.3|5
1721401120000|2024-07-19 14:58:40|18347.3|18335.3|18345|18333|18347.3|18335.3|18345|18333|1
1721401130000|2024-07-19 14:58:50|18346|18334|18345.2|18333.2|18346|18334|18345|18333|2
1721401150000|2024-07-19 14:59:10|18344.2|18332.2|18344.2|18332.2|18344.2|18332.2|18344|18332|5
1721401160000|2024-07-19 14:59:20|18343|18331|18343.2|18331.2|18344.2|18332.2|18343|18331|0
1721401190000|2024-07-19 14:59:50|18342.2|18330.2|18344.2|18332.2|18344.2|18332.2|18339.9|18327.9|2
1721401200000|2024-07-19 15:00:00|18343.2|18331.2|18347.7|18335.7|18350|18338|18343.2|18331.2|12
1721401210000|2024-07-19 15:00:10|18346.5|18334.5|18350|18338|18350|18338|18346.5|18334.5|3
1721401240000|2024-07-19 15:00:40|18350.2|18338.2|18351|18339|18351|18339|18349|18337|1
1721401250000|2024-07-19 15:00:50|18350.8|18338.8|18356.8|18344.8|18356.8|18344.8|18350.8|18338.8|3
1721401260000|2024-07-19 15:01:00|18357.9|18345.9|18355.6|18343.6|18357.9|18345.9|18354.3|18342.3|2
1721401270000|2024-07-19 15:01:10|18354.6|18342.6|18354.6|18342.6|18354.6|18342.6|18354.6|18342.6|0
1721401290000|2024-07-19 15:01:30|18355.6|18343.6|18360.4|18348.4|18360.4|18348.4|18355.6|18343.6|1
1721401300000|2024-07-19 15:01:40|||||||||1
1721401310000|2024-07-19 15:01:50|18359.1|18347.1|18360.4|18348.4|18360.4|18348.4|18358.1|18346.1|3
1721401320000|2024-07-19 15:02:00|18361.6|18349.6|18361.6|18349.6|18361.6|18349.6|18361.6|18349.6|3
1721401330000|2024-07-19 15:02:10|18360.6|18348.6|18362.9|18350.9|18362.9|18350.9|18360.6|18348.6|0
1721401350000|2024-07-19 15:02:30|||||||||1
1721401360000|2024-07-19 15:02:40|||||||||1
1721401370000|2024-07-19 15:02:50|18365.4|18353.4|18365.4|18353.4|18365.4|18353.4|18365.4|18353.4|3
1721401380000|2024-07-19 15:03:00|18364.1|18352.1|18367.9|18355.9|18367.9|18355.9|18364.1|18352.1|21
1721401390000|2024-07-19 15:03:10|18367.6|18355.6|18366.6|18354.6|18367.6|18355.6|18366.6|18354.6|0
1721401400000|2024-07-19 15:03:20|18365.4|18353.4|18367.9|18355.9|18367.9|18355.9|18365.4|18353.4|5
1721401410000|2024-07-19 15:03:30|18365.4|18353.4|18367.9|18355.9|18367.9|18355.9|18365.4|18353.4|4
1721401420000|2024-07-19 15:03:40|18368.9|18356.9|18366.6|18354.6|18368.9|18356.9|18366.6|18354.6|4
1721401430000|2024-07-19 15:03:50|18363.1|18351.1|18361.8|18349.8|18363.1|18351.1|18361.8|18349.8|4
1721401440000|2024-07-19 15:04:00|18361.4|18349.4|18354.3|18342.3|18361.4|18349.4|18354.3|18342.3|18
1721401450000|2024-07-19 15:04:10|18354.8|18342.8|18354.8|18342.8|18354.8|18342.8|18354.8|18342.8|1
1721401460000|2024-07-19 15:04:20|18354.6|18342.6|18354.6|18342.6|18354.8|18342.8|18354.6|18342.6|0
1721401470000|2024-07-19 15:04:30|18353.5|18341.5|18354.6|18342.6|18354.6|18342.6|18353.5|18341.5|1
1721401480000|2024-07-19 15:04:40|18353.5|18341.5|18353.5|18341.5|18354.6|18342.6|18351|18339|3
1721401490000|2024-07-19 15:04:50|18352.1|18340.1|18354.6|18342.6|18356.8|18344.8|18349.6|18337.6|6
1721401500000|2024-07-19 15:05:00|18355.6|18343.6|18356.8|18344.8|18356.8|18344.8|18354.6|18342.6|0
1721401520000|2024-07-19 15:05:20|18359.1|18347.1|18359.1|18347.1|18359.1|18347.1|18359.1|18347.1|4
1721401530000|2024-07-19 15:05:30|18358.1|18346.1|18359.1|18347.1|18359.1|18347.1|18358.1|18346.1|2
1721401540000|2024-07-19 15:05:40|18356.8|18344.8|18355.8|18343.8|18356.8|18344.8|18355.8|18343.8|0
1721401550000|2024-07-19 15:05:50|18356.8|18344.8|18356.8|18344.8|18356.8|18344.8|18356.8|18344.8|0
1721401560000|2024-07-19 15:06:00|18355.8|18343.8|18357.1|18345.1|18358.1|18346.1|18355.8|18343.8|2
1721401570000|2024-07-19 15:06:10|18356.8|18344.8|18355.8|18343.8|18356.8|18344.8|18355.8|18343.8|0
1721401590000|2024-07-19 15:06:30|18354.6|18342.6|18354.3|18342.3|18354.6|18342.6|18353.1|18341.1|1
1721401600000|2024-07-19 15:06:40|18353.1|18341.1|18353.1|18341.1|18355.4|18343.4|18353.1|18341.1|0
1721401610000|2024-07-19 15:06:50|18354.1|18342.1|18354.1|18342.1|18354.1|18342.1|18354.1|18342.1|0
1721401620000|2024-07-19 15:07:00|||||||||1
1721401640000|2024-07-19 15:07:20|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|7
1721401650000|2024-07-19 15:07:30|18356|18344|18357.1|18345.1|18357.1|18345.1|18356|18344|10
1721401710000|2024-07-19 15:08:30|18357.3|18345.3|18354.8|18342.8|18357.3|18345.3|18354.6|18342.6|10
1721401720000|2024-07-19 15:08:40|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|18353.8|18341.8|0
1721401730000|2024-07-19 15:08:50|18355|18343|18354.8|18342.8|18356|18344|18354.8|18342.8|0
1721401750000|2024-07-19 15:09:10|18355|18343|18354.8|18342.8|18355|18343|18354.8|18342.8|1
1721401760000|2024-07-19 15:09:20|18353.8|18341.8|18352.5|18340.5|18353.8|18341.8|18352.5|18340.5|11
1721401770000|2024-07-19 15:09:30|18352.7|18340.7|18354|18342|18356.3|18344.3|18351.7|18339.7|5
1721401780000|2024-07-19 15:09:40|18355|18343|18354|18342|18355|18343|18352.7|18340.7|1
1721401790000|2024-07-19 15:09:50|18355|18343|18355|18343|18355|18343|18355|18343|5
1721401800000|2024-07-19 15:10:00|18356.3|18344.3|18360.2|18348.2|18360.2|18348.2|18356.3|18344.3|2
1721401810000|2024-07-19 15:10:10|||||||||1
1721401820000|2024-07-19 15:10:20|||||||||1
1721401830000|2024-07-19 15:10:30|18361.3|18349.3|18359|18347|18361.3|18349.3|18359|18347|4
1721401840000|2024-07-19 15:10:40|18358.8|18346.8|18358.8|18346.8|18358.8|18346.8|18358.8|18346.8|0
1721401850000|2024-07-19 15:10:50|18359.8|18347.8|18361.3|18349.3|18361.3|18349.3|18359|18347|0
1721401860000|2024-07-19 15:11:00|||||||||1
1721401920000|2024-07-19 15:12:00|18361|18349|18361.3|18349.3|18361.3|18349.3|18359|18347|4
1721401960000|2024-07-19 15:12:40|18360|18348|18360|18348|18360|18348|18360|18348|2
1721401970000|2024-07-19 15:12:50|18359.8|18347.8|18361.3|18349.3|18361.3|18349.3|18358.8|18346.8|1
1721401980000|2024-07-19 15:13:00|18364.6|18352.6|18362.3|18350.3|18364.6|18352.6|18362.3|18350.3|3
1721401990000|2024-07-19 15:13:10|18363.8|18351.8|18364.8|18352.8|18366|18354|18363.8|18351.8|27
1721402000000|2024-07-19 15:13:20|18363.8|18351.8|18364.8|18352.8|18364.8|18352.8|18362.3|18350.3|3
1721402020000|2024-07-19 15:13:40|18365.8|18353.8|18364.8|18352.8|18365.8|18353.8|18364.8|18352.8|0
1721402030000|2024-07-19 15:13:50|18363.5|18351.5|18364.8|18352.8|18367.1|18355.1|18363.5|18351.5|8
1721402040000|2024-07-19 15:14:00|18363.5|18351.5|18363.5|18351.5|18363.5|18351.5|18363.5|18351.5|2
1721402050000|2024-07-19 15:14:10|18363.3|18351.3|18361.3|18349.3|18363.3|18351.3|18361.3|18349.3|0
1721402060000|2024-07-19 15:14:20|18360.2|18348.2|18361.1|18349.1|18361.1|18349.1|18360|18348|12
1721402070000|2024-07-19 15:14:30|18361.5|18349.5|18364.6|18352.6|18364.6|18352.6|18361.5|18349.5|1
1721402080000|2024-07-19 15:14:40|18363.6|18351.6|18365.8|18353.8|18365.8|18353.8|18363.6|18351.6|0
1721402090000|2024-07-19 15:14:50|18366.1|18354.1|18368.3|18356.3|18368.3|18356.3|18366.1|18354.1|2
1721402100000|2024-07-19 15:15:00|18368.8|18356.8|18370.8|18358.8|18370.8|18358.8|18368.8|18356.8|3
1721402110000|2024-07-19 15:15:10|||||||||1
1721402130000|2024-07-19 15:15:30|18369.8|18357.8|18369.8|18357.8|18369.8|18357.8|18369.8|18357.8|0
1721402150000|2024-07-19 15:15:50|18368.8|18356.8|18368.8|18356.8|18368.8|18356.8|18368.8|18356.8|0
1721402160000|2024-07-19 15:16:00|18370.8|18358.8|18369.8|18357.8|18370.8|18358.8|18369.8|18357.8|3
1721402180000|2024-07-19 15:16:20|18368.8|18356.8|18370.8|18358.8|18370.8|18358.8|18368.8|18356.8|19
1721402190000|2024-07-19 15:16:30|||||||||3
1721402230000|2024-07-19 15:17:10|18373.1|18361.1|18382.1|18370.1|18383.3|18371.3|18373.1|18361.1|37
1721402240000|2024-07-19 15:17:20|18381.1|18369.1|18379.6|18367.6|18381.1|18369.1|18379.6|18367.6|6
1721402250000|2024-07-19 15:17:30|18379.8|18367.8|18379.6|18367.6|18379.8|18367.8|18379.6|18367.6|0
1721402260000|2024-07-19 15:17:40|18378.1|18366.1|18377.1|18365.1|18378.3|18366.3|18376.1|18364.1|25
1721402270000|2024-07-19 15:17:50|18376.1|18364.1|18378.3|18366.3|18378.3|18366.3|18376.1|18364.1|0
1721402290000|2024-07-19 15:18:10|18379.6|18367.6|18378.3|18366.3|18379.6|18367.6|18376.1|18364.1|2
1721402300000|2024-07-19 15:18:20|18376.1|18364.1|18375.8|18363.8|18377.1|18365.1|18375.8|18363.8|0
1721402310000|2024-07-19 15:18:30|18375.6|18363.6|18371.1|18359.1|18375.6|18363.6|18371.1|18359.1|4
1721402330000|2024-07-19 15:18:50|18372.3|18360.3|18373.3|18361.3|18373.3|18361.3|18372.3|18360.3|1
1721402340000|2024-07-19 15:19:00|18373.6|18361.6|18374.6|18362.6|18374.6|18362.6|18373.6|18361.6|2
1721402350000|2024-07-19 15:19:10|18374.8|18362.8|18374.6|18362.6|18375.8|18363.8|18374.6|18362.6|2
1721402360000|2024-07-19 15:19:20|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|2
1721402370000|2024-07-19 15:19:30|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|1
1721402390000|2024-07-19 15:19:50|||||||||1
1721402400000|2024-07-19 15:20:00|18378.6|18366.6|18378.6|18366.6|18380.8|18368.8|18378.6|18366.6|4
1721402410000|2024-07-19 15:20:10|18379.6|18367.6|18379.8|18367.8|18379.8|18367.8|18379.6|18367.6|0
1721402420000|2024-07-19 15:20:20|18380.8|18368.8|18383.3|18371.3|18383.3|18371.3|18380.8|18368.8|3
1721402430000|2024-07-19 15:20:30|18381.1|18369.1|18383.3|18371.3|18383.3|18371.3|18381.1|18369.1|2
1721402440000|2024-07-19 15:20:40|||||||||6
1721402460000|2024-07-19 15:21:00|||||||||2
1721402480000|2024-07-19 15:21:20|18380.8|18368.8|18376.1|18364.1|18380.8|18368.8|18375|18363|12
1721402490000|2024-07-19 15:21:30|18375|18363|18375|18363|18375|18363|18375|18363|0
1721402500000|2024-07-19 15:21:40|18374.8|18362.8|18371.1|18359.1|18374.8|18362.8|18371.1|18359.1|4
1721402510000|2024-07-19 15:21:50|18370.8|18358.8|18369.8|18357.8|18370.8|18358.8|18368.8|18356.8|0
1721402560000|2024-07-19 15:22:40|18369.6|18357.6|18370.8|18358.8|18374.6|18362.6|18369.6|18357.6|29
1721402570000|2024-07-19 15:22:50|18371.1|18359.1|18372.1|18360.1|18372.1|18360.1|18371.1|18359.1|14
1721402580000|2024-07-19 15:23:00|18374.6|18362.6|18374.6|18362.6|18374.6|18362.6|18374.6|18362.6|2
1721402590000|2024-07-19 15:23:10|18372.5|18360.5|18372.5|18360.5|18372.5|18360.5|18372.5|18360.5|1
1721402660000|2024-07-19 15:24:20|18373.6|18361.6|18374.8|18362.8|18374.8|18362.8|18373.6|18361.6|0
1721402670000|2024-07-19 15:24:30|18375.8|18363.8|18377.3|18365.3|18377.3|18365.3|18375.8|18363.8|2
1721402680000|2024-07-19 15:24:40|18376.3|18364.3|18377.3|18365.3|18377.3|18365.3|18376.3|18364.3|1
1721402690000|2024-07-19 15:24:50|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|1
1721402700000|2024-07-19 15:25:00|18376.1|18364.1|18377.1|18365.1|18377.1|18365.1|18376.1|18364.1|1
1721402720000|2024-07-19 15:25:20|18377.3|18365.3|18374.8|18362.8|18377.3|18365.3|18374.8|18362.8|0
1721402730000|2024-07-19 15:25:30|18373.8|18361.8|18379.6|18367.6|18379.6|18367.6|18373.8|18361.8|3
1721402740000|2024-07-19 15:25:40|18380.8|18368.8|18380.8|18368.8|18380.8|18368.8|18380.8|18368.8|0
1721402750000|2024-07-19 15:25:50|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|18378.6|18366.6|1
1721402760000|2024-07-19 15:26:00|18378.6|18366.6|18378.3|18366.3|18378.6|18366.6|18378.3|18366.3|2
1721402770000|2024-07-19 15:26:10|18379.6|18367.6|18378.3|18366.3|18379.6|18367.6|18378.3|18366.3|1
1721402780000|2024-07-19 15:26:20|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|0
1721402790000|2024-07-19 15:26:30|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|0
1721402800000|2024-07-19 15:26:40|||||||||1
1721402850000|2024-07-19 15:27:30|18378.1|18366.1|18377.1|18365.1|18378.1|18366.1|18376.1|18364.1|0
1721402860000|2024-07-19 15:27:40|18375.8|18363.8|18377.1|18365.1|18377.1|18365.1|18375.8|18363.8|4
1721402870000|2024-07-19 15:27:50|18377.3|18365.3|18377.1|18365.1|18377.3|18365.3|18376.1|18364.1|0
1721402880000|2024-07-19 15:28:00|18374.6|18362.6|18374.6|18362.6|18374.6|18362.6|18374.6|18362.6|1
1721402890000|2024-07-19 15:28:10|18375.6|18363.6|18375.8|18363.8|18375.8|18363.8|18375.6|18363.6|0
1721402900000|2024-07-19 15:28:20|18375.4|18363.4|18373.6|18361.6|18375.4|18363.4|18372.1|18360.1|0
1721402930000|2024-07-19 15:28:50|18371.3|18359.3|18372.1|18360.1|18372.1|18360.1|18371.1|18359.1|0
1721402940000|2024-07-19 15:29:00|18371.1|18359.1|18372.1|18360.1|18372.1|18360.1|18371.1|18359.1|1
1721402950000|2024-07-19 15:29:10|18368.8|18356.8|18365|18353|18368.8|18356.8|18365|18353|31
1721402960000|2024-07-19 15:29:20|18364|18352|18365|18353|18365|18353|18364|18352|3
1721402970000|2024-07-19 15:29:30|18364|18352|18365|18353|18365|18353|18364|18352|1
1721402980000|2024-07-19 15:29:40|18365.3|18353.3|18365.3|18353.3|18365.3|18353.3|18365.3|18353.3|0
1721402990000|2024-07-19 15:29:50|18365|18353|18362.5|18350.5|18365|18353|18362.5|18350.5|2
1721403000000|2024-07-19 15:30:00|18363|18351|18364|18352|18364|18352|18363|18351|5
1721403010000|2024-07-19 15:30:10|18363.8|18351.8|18359.5|18347.5|18365|18353|18359.5|18347.5|22
1721403020000|2024-07-19 15:30:20|18357.2|18345.2|18355.7|18343.7|18357.2|18345.2|18354.5|18342.5|3
1721403030000|2024-07-19 15:30:30|18355.5|18343.5|18350.7|18338.7|18355.5|18343.5|18350.7|18338.7|4
1721403040000|2024-07-19 15:30:40|18349.7|18337.7|18351.4|18339.4|18352|18340|18349.7|18337.7|6
1721403050000|2024-07-19 15:30:50|18353.4|18341.4|18353.4|18341.4|18353.4|18341.4|18353.4|18341.4|2
1721403080000|2024-07-19 15:31:20|18354.5|18342.5|18353.4|18341.4|18354.5|18342.5|18353.4|18341.4|2
1721403090000|2024-07-19 15:31:30|18352.4|18340.4|18355.7|18343.7|18355.7|18343.7|18352|18340|3
1721403100000|2024-07-19 15:31:40|18358|18346|18358|18346|18359.5|18347.5|18357|18345|10
1721403110000|2024-07-19 15:31:50|||||||||2
1721403120000|2024-07-19 15:32:00|18357|18345|18354.5|18342.5|18358.2|18346.2|18354.5|18342.5|2
1721403130000|2024-07-19 15:32:10|18355.5|18343.5|18355.5|18343.5|18355.9|18343.9|18355.5|18343.5|0
1721403140000|2024-07-19 15:32:20|18354.5|18342.5|18354.5|18342.5|18354.5|18342.5|18354.5|18342.5|0
1721403150000|2024-07-19 15:32:30|18352.2|18340.2|18355.5|18343.5|18355.5|18343.5|18350.9|18338.9|0
1721403170000|2024-07-19 15:32:50|18354.5|18342.5|18354.5|18342.5|18354.5|18342.5|18354.5|18342.5|0
1721403180000|2024-07-19 15:33:00|||||||||2
1721403190000|2024-07-19 15:33:10|18357|18345|18357|18345|18357|18345|18357|18345|1
1721403200000|2024-07-19 15:33:20|18355.5|18343.5|18355.5|18343.5|18357|18345|18355.5|18343.5|4
1721403210000|2024-07-19 15:33:30|18355.7|18343.7|18355.7|18343.7|18355.7|18343.7|18355.7|18343.7|0
1721403220000|2024-07-19 15:33:40|18352.2|18340.2|18355.9|18343.9|18355.9|18343.9|18352.2|18340.2|1
1721403230000|2024-07-19 15:33:50|18355.7|18343.7|18354.5|18342.5|18355.7|18343.7|18354.5|18342.5|0
1721403240000|2024-07-19 15:34:00|18353.4|18341.4|18350.9|18338.9|18353.4|18341.4|18350.9|18338.9|1
1721403260000|2024-07-19 15:34:20|18352|18340|18350.9|18338.9|18352|18340|18349.7|18337.7|0
1721403270000|2024-07-19 15:34:30|||||||||1
1721403280000|2024-07-19 15:34:40|18352|18340|18352|18340|18352|18340|18352|18340|0
1721403300000|2024-07-19 15:35:00|18354.2|18342.2|18357|18345|18357|18345|18354.2|18342.2|4
1721403320000|2024-07-19 15:35:20|18358.2|18346.2|18360.5|18348.5|18360.5|18348.5|18358.2|18346.2|7
1721403330000|2024-07-19 15:35:30|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|0
1721403340000|2024-07-19 15:35:40|18362.8|18350.8|18361.5|18349.5|18363.8|18351.8|18361.5|18349.5|2
1721403360000|2024-07-19 15:36:00|18359.2|18347.2|18361.5|18349.5|18361.5|18349.5|18359.2|18347.2|3
1721403370000|2024-07-19 15:36:10|18362.8|18350.8|18362.8|18350.8|18362.8|18350.8|18362.8|18350.8|0
1721403380000|2024-07-19 15:36:20|18363.8|18351.8|18362.8|18350.8|18363.8|18351.8|18361.7|18349.7|0
1721403420000|2024-07-19 15:37:00|18362.5|18350.5|18362.5|18350.5|18362.5|18350.5|18361.5|18349.5|12
1721403440000|2024-07-19 15:37:20|18361.5|18349.5|18361.5|18349.5|18362.5|18350.5|18361.5|18349.5|1
1721403450000|2024-07-19 15:37:30|18362.5|18350.5|18362.5|18350.5|18362.5|18350.5|18361.5|18349.5|3
1721403460000|2024-07-19 15:37:40|18361.5|18349.5|18361.5|18349.5|18362.5|18350.5|18361.5|18349.5|0
1721403470000|2024-07-19 15:37:50|18362.5|18350.5|18361.5|18349.5|18362.5|18350.5|18361.5|18349.5|0
1721403480000|2024-07-19 15:38:00|18360.5|18348.5|18361.5|18349.5|18361.5|18349.5|18360.5|18348.5|5
1721403490000|2024-07-19 15:38:10|18361.3|18349.3|18361.5|18349.5|18361.5|18349.5|18360.5|18348.5|1
1721403500000|2024-07-19 15:38:20|18362.5|18350.5|18361.7|18349.7|18362.8|18350.8|18361.7|18349.7|0
1721403520000|2024-07-19 15:38:40|18361.5|18349.5|18360.5|18348.5|18361.5|18349.5|18360.5|18348.5|2
1721403530000|2024-07-19 15:38:50|18359.2|18347.2|18359.2|18347.2|18359.2|18347.2|18359.2|18347.2|2
1721403540000|2024-07-19 15:39:00|18358.2|18346.2|18358|18346|18358.2|18346.2|18358|18346|1
1721403560000|2024-07-19 15:39:20|18359.2|18347.2|18355.5|18343.5|18359.2|18347.2|18355.5|18343.5|1
1721403570000|2024-07-19 15:39:30|||||||||1
1721403600000|2024-07-19 15:40:00|18360|18348|18361.5|18349.5|18361.5|18349.5|18359|18347|7
1721403620000|2024-07-19 15:40:20|18360.5|18348.5|18359.2|18347.2|18360.5|18348.5|18359.2|18347.2|1
1721403630000|2024-07-19 15:40:30|18361.5|18349.5|18360.3|18348.3|18361.5|18349.5|18360.3|18348.3|0
1721403640000|2024-07-19 15:40:40|18359.2|18347.2|18360.5|18348.5|18361.5|18349.5|18359.2|18347.2|0
1721403650000|2024-07-19 15:40:50|||||||||1
1721403660000|2024-07-19 15:41:00|18360.3|18348.3|18361.5|18349.5|18361.5|18349.5|18359.2|18347.2|0
1721403680000|2024-07-19 15:41:20|18360.3|18348.3|18360.3|18348.3|18360.3|18348.3|18359.2|18347.2|1
1721403690000|2024-07-19 15:41:30|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|0
1721403700000|2024-07-19 15:41:40|||||||||1
1721403710000|2024-07-19 15:41:50|||||||||1
1721403730000|2024-07-19 15:42:10|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|0
1721403740000|2024-07-19 15:42:20|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|5
1721403750000|2024-07-19 15:42:30|18366.1|18354.1|18366.1|18354.1|18366.1|18354.1|18366.1|18354.1|0
1721403760000|2024-07-19 15:42:40|18366.5|18354.5|18365|18353|18366.5|18354.5|18364|18352|13
1721403770000|2024-07-19 15:42:50|18364|18352|18365|18353|18365|18353|18364|18352|17
1721403780000|2024-07-19 15:43:00|18364|18352|18363|18351|18365|18353|18363|18351|0
1721403790000|2024-07-19 15:43:10|18365|18353|18365|18353|18365|18353|18365|18353|0
1721403800000|2024-07-19 15:43:20|18364|18352|18364|18352|18365|18353|18364|18352|0
1721403810000|2024-07-19 15:43:30|18365|18353|18365|18353|18365|18353|18364|18352|1
1721403820000|2024-07-19 15:43:40|18366.3|18354.3|18363|18351|18366.3|18354.3|18363|18351|1
1721403830000|2024-07-19 15:43:50|18364|18352|18365|18353|18365|18353|18364|18352|1
1721403840000|2024-07-19 15:44:00|18364|18352|18365|18353|18365.3|18353.3|18364|18352|0
1721403850000|2024-07-19 15:44:10|18364|18352|18365|18353|18365|18353|18364|18352|0
1721403870000|2024-07-19 15:44:30|18365.3|18353.3|18365.3|18353.3|18365.3|18353.3|18365.3|18353.3|0
1721403880000|2024-07-19 15:44:40|18364.2|18352.2|18365|18353|18365.3|18353.3|18364.2|18352.2|3
1721403890000|2024-07-19 15:44:50|18365.1|18353.1|18365.1|18353.1|18365.3|18353.3|18364|18352|0
1721403900000|2024-07-19 15:45:00|18366.3|18354.3|18365.1|18353.1|18366.3|18354.3|18365.1|18353.1|0
1721403920000|2024-07-19 15:45:20|18366.1|18354.1|18365.1|18353.1|18366.1|18354.1|18365.1|18353.1|0
1721403930000|2024-07-19 15:45:30|18364|18352|18364|18352|18364|18352|18364|18352|0
1721403950000|2024-07-19 15:45:50|18365.1|18353.1|18365.1|18353.1|18365.1|18353.1|18365.1|18353.1|0
1721403960000|2024-07-19 15:46:00|18364|18352|18366.3|18354.3|18366.3|18354.3|18364|18352|0
1721403970000|2024-07-19 15:46:10|18364.2|18352.2|18366.3|18354.3|18366.3|18354.3|18364.2|18352.2|1
1721403980000|2024-07-19 15:46:20|||||||||1
1721403990000|2024-07-19 15:46:30|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|5
1721404020000|2024-07-19 15:47:00|18367.8|18355.8|18369|18357|18371.1|18359.1|18367.8|18355.8|2
1721404030000|2024-07-19 15:47:10|18368.8|18356.8|18367.6|18355.6|18370.1|18358.1|18366.5|18354.5|3
1721404040000|2024-07-19 15:47:20|18366.5|18354.5|18366.5|18354.5|18367.6|18355.6|18366.5|18354.5|2
1721404050000|2024-07-19 15:47:30|18367.6|18355.6|18366.3|18354.3|18368.8|18356.8|18366.3|18354.3|0
1721404080000|2024-07-19 15:48:00|18365.3|18353.3|18366.3|18354.3|18366.3|18354.3|18365.3|18353.3|3
1721404090000|2024-07-19 15:48:10|||||||||1
1721404100000|2024-07-19 15:48:20|18365.3|18353.3|18365.3|18353.3|18365.3|18353.3|18365.3|18353.3|0
1721404110000|2024-07-19 15:48:30|18368.8|18356.8|18370.1|18358.1|18370.1|18358.1|18368.8|18356.8|3
1721404120000|2024-07-19 15:48:40|18369|18357|18370.1|18358.1|18370.1|18358.1|18369|18357|1
1721404150000|2024-07-19 15:49:10|18371.3|18359.3|18369|18357|18371.3|18359.3|18369|18357|1
1721404160000|2024-07-19 15:49:20|18367.6|18355.6|18367.6|18355.6|18369|18357|18366.5|18354.5|0
1721404170000|2024-07-19 15:49:30|18368|18356|18368|18356|18368|18356|18368|18356|2
1721404180000|2024-07-19 15:49:40|18366.3|18354.3|18365.3|18353.3|18366.5|18354.5|18365.3|18353.3|17
1721404190000|2024-07-19 15:49:50|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|6
1721404200000|2024-07-19 15:50:00|18369|18357|18370.1|18358.1|18370.1|18358.1|18369|18357|7
1721404210000|2024-07-19 15:50:10|18369.8|18357.8|18369|18357|18370.3|18358.3|18369|18357|1
1721404220000|2024-07-19 15:50:20|18366.3|18354.3|18366.3|18354.3|18366.3|18354.3|18366.3|18354.3|9
1721404230000|2024-07-19 15:50:30|18365.3|18353.3|18367.8|18355.8|18367.8|18355.8|18365.3|18353.3|12
1721404240000|2024-07-19 15:50:40|18369|18357|18370.3|18358.3|18371.3|18359.3|18369|18357|1
1721404250000|2024-07-19 15:50:50|18371.3|18359.3|18371.3|18359.3|18371.3|18359.3|18371.3|18359.3|1
1721404260000|2024-07-19 15:51:00|18371.5|18359.5|18371.5|18359.5|18371.5|18359.5|18371.5|18359.5|3
1721404270000|2024-07-19 15:51:10|18370.5|18358.5|18371.5|18359.5|18371.5|18359.5|18370.5|18358.5|3
1721404290000|2024-07-19 15:51:30|18370.5|18358.5|18370.5|18358.5|18370.5|18358.5|18370.5|18358.5|1
1721404300000|2024-07-19 15:51:40|18371.8|18359.8|18371.8|18359.8|18371.8|18359.8|18371.8|18359.8|3
1721404310000|2024-07-19 15:51:50|18373.8|18361.8|18373.8|18361.8|18373.8|18361.8|18373.8|18361.8|0
1721404320000|2024-07-19 15:52:00|18375.3|18363.3|18375.3|18363.3|18375.3|18363.3|18374.3|18362.3|10
1721404340000|2024-07-19 15:52:20|18379|18367|18379|18367|18380.3|18368.3|18379|18367|2
1721404350000|2024-07-19 15:52:30|18379.3|18367.3|18381.5|18369.5|18381.5|18369.5|18379.3|18367.3|2
1721404360000|2024-07-19 15:52:40|18381.8|18369.8|18381.8|18369.8|18381.8|18369.8|18381.8|18369.8|1
1721404380000|2024-07-19 15:53:00|18383.8|18371.8|18398.4|18386.4|18398.4|18386.4|18383.8|18371.8|6
1721404390000|2024-07-19 15:53:10|18398.6|18386.6|18397.1|18385.1|18398.6|18386.6|18396.1|18384.1|4
1721404400000|2024-07-19 15:53:20|18394.8|18382.8|18397.1|18385.1|18397.1|18385.1|18394.8|18382.8|2
1721404420000|2024-07-19 15:53:40|18395.9|18383.9|18391.1|18379.1|18395.9|18383.9|18391.1|18379.1|4
1721404430000|2024-07-19 15:53:50|18392.1|18380.1|18392.1|18380.1|18392.1|18380.1|18391.1|18379.1|4
1721404440000|2024-07-19 15:54:00|18392.3|18380.3|18392.6|18380.6|18394.6|18382.6|18392.3|18380.3|1
1721404450000|2024-07-19 15:54:10|||||||||2
1721404460000|2024-07-19 15:54:20|18393.6|18381.6|18397.3|18385.3|18397.3|18385.3|18393.6|18381.6|14
1721404470000|2024-07-19 15:54:30|18397.1|18385.1|18395.3|18383.3|18397.6|18385.6|18395.3|18383.3|2
1721404480000|2024-07-19 15:54:40|18394|18382|18388.6|18376.6|18394|18382|18388.6|18376.6|16
1721404490000|2024-07-19 15:54:50|18386.3|18374.3|18387.6|18375.6|18387.6|18375.6|18385.1|18373.1|1
1721404500000|2024-07-19 15:55:00|18387.8|18375.8|18389|18377|18389|18377|18387.8|18375.8|0
1721404510000|2024-07-19 15:55:10|18390.1|18378.1|18391.1|18379.1|18391.3|18379.3|18390.1|18378.1|0
1721404530000|2024-07-19 15:55:30|18390.1|18378.1|18390.3|18378.3|18390.3|18378.3|18390.1|18378.1|1
1721404540000|2024-07-19 15:55:40|18388.6|18376.6|18387.6|18375.6|18388.6|18376.6|18387.6|18375.6|7
1721404550000|2024-07-19 15:55:50|18387.8|18375.8|18387.6|18375.6|18388.8|18376.8|18387.6|18375.6|2
1721404560000|2024-07-19 15:56:00|18387.8|18375.8|18387.6|18375.6|18390.3|18378.3|18387.3|18375.3|5
1721404580000|2024-07-19 15:56:20|18385.1|18373.1|18385.1|18373.1|18385.1|18373.1|18385.1|18373.1|9
1721404590000|2024-07-19 15:56:30|||||||||1
1721404600000|2024-07-19 15:56:40|18387.1|18375.1|18387.3|18375.3|18387.6|18375.6|18387.1|18375.1|1
1721404610000|2024-07-19 15:56:50|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|1
1721404620000|2024-07-19 15:57:00|||||||||1
1721404630000|2024-07-19 15:57:10|18386.1|18374.1|18387.3|18375.3|18387.3|18375.3|18386.1|18374.1|24
1721404640000|2024-07-19 15:57:20|18386.3|18374.3|18384.6|18372.6|18386.3|18374.3|18383.4|18371.4|6
1721404650000|2024-07-19 15:57:30|18384.8|18372.8|18386.1|18374.1|18386.1|18374.1|18384.8|18372.8|2
1721404660000|2024-07-19 15:57:40|18388.4|18376.4|18385.1|18373.1|18388.4|18376.4|18385.1|18373.1|1
1721404680000|2024-07-19 15:58:00|18387.3|18375.3|18387.3|18375.3|18387.3|18375.3|18387.3|18375.3|0
1721404690000|2024-07-19 15:58:10|18387.1|18375.1|18387.6|18375.6|18389.6|18377.6|18387.1|18375.1|11
1721404700000|2024-07-19 15:58:20|18390.3|18378.3|18391.3|18379.3|18391.3|18379.3|18389.3|18377.3|39
1721404710000|2024-07-19 15:58:30|18393.6|18381.6|18397.6|18385.6|18398.8|18386.8|18393.6|18381.6|33
1721404720000|2024-07-19 15:58:40|18395.5|18383.5|18395.1|18383.1|18396.1|18384.1|18395.1|18383.1|0
1721404730000|2024-07-19 15:58:50|18397.1|18385.1|18397.1|18385.1|18397.1|18385.1|18397.1|18385.1|1
1721404740000|2024-07-19 15:59:00|18397.3|18385.3|18397.6|18385.6|18397.6|18385.6|18397.3|18385.3|3
1721404750000|2024-07-19 15:59:10|18397.3|18385.3|18392.6|18380.6|18397.3|18385.3|18392.6|18380.6|6
1721404760000|2024-07-19 15:59:20|18391.5|18379.5|18391.5|18379.5|18391.5|18379.5|18391.5|18379.5|0
1721404770000|2024-07-19 15:59:30|18390.5|18378.5|18387.3|18375.3|18390.5|18378.5|18387.1|18375.1|39
1721404780000|2024-07-19 15:59:40|||||||||4
1721404800000|2024-07-19 16:00:00|18386.3|18374.3|18387.3|18375.3|18388.4|18376.4|18386.3|18374.3|13
1721404810000|2024-07-19 16:00:10|18388.4|18376.4|18388.6|18376.6|18388.6|18376.6|18388.4|18376.4|13
1721404840000|2024-07-19 16:00:40|18387.3|18375.3|18385.1|18373.1|18387.3|18375.3|18385.1|18373.1|3
1721404850000|2024-07-19 16:00:50|||||||||3
1721404860000|2024-07-19 16:01:00|18383.6|18371.6|18374|18362|18383.6|18371.6|18373.8|18361.8|13
1721404890000|2024-07-19 16:01:30|18373.8|18361.8|18376.5|18364.5|18377.8|18365.8|18373.8|18361.8|3
1721404900000|2024-07-19 16:01:40|18376.1|18364.1|18377.3|18365.3|18377.3|18365.3|18376.1|18364.1|1
1721404910000|2024-07-19 16:01:50|18377.1|18365.1|18375.1|18363.1|18377.1|18365.1|18375.1|18363.1|1
1721404920000|2024-07-19 16:02:00|18377.1|18365.1|18377.3|18365.3|18377.3|18365.3|18377.1|18365.1|0
1721404930000|2024-07-19 16:02:10|18375.1|18363.1|18372.1|18360.1|18377.3|18365.3|18372.1|18360.1|7
1721404940000|2024-07-19 16:02:20|||||||||1
1721404950000|2024-07-19 16:02:30|18370.1|18358.1|18370.1|18358.1|18371.1|18359.1|18370.1|18358.1|0
1721404960000|2024-07-19 16:02:40|18369|18357|18372.8|18360.8|18372.8|18360.8|18369|18357|0
1721404970000|2024-07-19 16:02:50|18371.8|18359.8|18375.3|18363.3|18375.3|18363.3|18370.5|18358.5|5
1721404980000|2024-07-19 16:03:00|18373|18361|18374|18362|18375.1|18363.1|18372.8|18360.8|5
1721404990000|2024-07-19 16:03:10|18375.1|18363.1|18375.1|18363.1|18375.1|18363.1|18375.1|18363.1|0
1721405000000|2024-07-19 16:03:20|18374.8|18362.8|18375.1|18363.1|18375.1|18363.1|18373.8|18361.8|1
1721405010000|2024-07-19 16:03:30|18376.3|18364.3|18371.3|18359.3|18376.3|18364.3|18371.3|18359.3|1
1721405020000|2024-07-19 16:03:40|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|0
1721405040000|2024-07-19 16:04:00|18370.3|18358.3|18371.3|18359.3|18371.3|18359.3|18370.3|18358.3|0
1721405060000|2024-07-19 16:04:20|||||||||2
1721405070000|2024-07-19 16:04:30|18367.6|18355.6|18367.6|18355.6|18367.6|18355.6|18367.6|18355.6|2
1721405080000|2024-07-19 16:04:40|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|1
1721405090000|2024-07-19 16:04:50|18369|18357|18370.1|18358.1|18370.1|18358.1|18368.8|18356.8|4
1721405100000|2024-07-19 16:05:00|18369|18357|18370.1|18358.1|18371.3|18359.3|18369|18357|0
1721405110000|2024-07-19 16:05:10|18371.3|18359.3|18373|18361|18373|18361|18370.1|18358.1|8
1721405120000|2024-07-19 16:05:20|18373.8|18361.8|18368.8|18356.8|18373.8|18361.8|18368|18356|1
1721405130000|2024-07-19 16:05:30|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|5
1721405150000|2024-07-19 16:05:50|18369|18357|18370.1|18358.1|18370.1|18358.1|18369|18357|1
1721405160000|2024-07-19 16:06:00|18369|18357|18367.6|18355.6|18369|18357|18366.5|18354.5|1
1721405170000|2024-07-19 16:06:10|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|18370.1|18358.1|1
1721405180000|2024-07-19 16:06:20|18368.8|18356.8|18360.5|18348.5|18368.8|18356.8|18360.5|18348.5|14
1721405190000|2024-07-19 16:06:30|18360.7|18348.7|18360.5|18348.5|18360.7|18348.7|18360.5|18348.5|0
1721405200000|2024-07-19 16:06:40|||||||||4
1721405210000|2024-07-19 16:06:50|||||||||1
1721405220000|2024-07-19 16:07:00|18361.5|18349.5|18357.6|18345.6|18361.5|18349.5|18357.6|18345.6|11
1721405230000|2024-07-19 16:07:10|||||||||1
1721405250000|2024-07-19 16:07:30|18358.6|18346.6|18362.6|18350.6|18362.8|18350.8|18358.6|18346.6|6
1721405260000|2024-07-19 16:07:40|||||||||1
1721405270000|2024-07-19 16:07:50|18362.8|18350.8|18361.3|18349.3|18362.8|18350.8|18361.3|18349.3|6
1721405280000|2024-07-19 16:08:00|18362.6|18350.6|18363.8|18351.8|18363.8|18351.8|18362.6|18350.6|5
1721405290000|2024-07-19 16:08:10|18362.8|18350.8|18362.6|18350.6|18362.8|18350.8|18362.6|18350.6|2
1721405300000|2024-07-19 16:08:20|18363.8|18351.8|18365.1|18353.1|18366.3|18354.3|18363.8|18351.8|5
1721405320000|2024-07-19 16:08:40|18366.1|18354.1|18367.1|18355.1|18367.1|18355.1|18366.1|18354.1|2
1721405330000|2024-07-19 16:08:50|18365.9|18353.9|18367.1|18355.1|18367.1|18355.1|18365.9|18353.9|0
1721405340000|2024-07-19 16:09:00|18364.6|18352.6|18364.6|18352.6|18364.6|18352.6|18364.6|18352.6|10
1721405360000|2024-07-19 16:09:20|18366.3|18354.3|18367.1|18355.1|18367.3|18355.3|18366.1|18354.1|6
1721405380000|2024-07-19 16:09:40|18365.1|18353.1|18362.3|18350.3|18365.1|18353.1|18362.3|18350.3|7
1721405400000|2024-07-19 16:10:00|18362.1|18350.1|18362.1|18350.1|18362.1|18350.1|18362.1|18350.1|0
1721405420000|2024-07-19 16:10:20|18362.3|18350.3|18362.3|18350.3|18362.3|18350.3|18362.3|18350.3|0
1721405430000|2024-07-19 16:10:30|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|28
1721405440000|2024-07-19 16:10:40|18363.4|18351.4|18363.6|18351.6|18363.6|18351.6|18363.4|18351.4|0
1721405450000|2024-07-19 16:10:50|18365.9|18353.9|18363.8|18351.8|18365.9|18353.9|18363.8|18351.8|0
1721405460000|2024-07-19 16:11:00|18364.8|18352.8|18364.6|18352.6|18364.8|18352.8|18363.6|18351.6|1
1721405470000|2024-07-19 16:11:10|18364.8|18352.8|18364.6|18352.6|18364.8|18352.8|18364.6|18352.6|1
1721405490000|2024-07-19 16:11:30|18363.6|18351.6|18364.6|18352.6|18367.1|18355.1|18363.6|18351.6|3
1721405500000|2024-07-19 16:11:40|18363.6|18351.6|18364.6|18352.6|18364.8|18352.8|18363.6|18351.6|0
1721405510000|2024-07-19 16:11:50|18364.8|18352.8|18364.8|18352.8|18364.8|18352.8|18364.8|18352.8|3
1721405520000|2024-07-19 16:12:00|18366.1|18354.1|18366.1|18354.1|18366.1|18354.1|18366.1|18354.1|0
1721405530000|2024-07-19 16:12:10|18365.1|18353.1|18367.1|18355.1|18368.4|18356.4|18365.1|18353.1|1
1721405540000|2024-07-19 16:12:20|18365.9|18353.9|18367.1|18355.1|18367.1|18355.1|18365.9|18353.9|1
1721405550000|2024-07-19 16:12:30|18366.1|18354.1|18365.1|18353.1|18366.1|18354.1|18365.1|18353.1|0
1721405560000|2024-07-19 16:12:40|18364.8|18352.8|18364.8|18352.8|18364.8|18352.8|18364.8|18352.8|4
1721405570000|2024-07-19 16:12:50|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|1
1721405580000|2024-07-19 16:13:00|18361.3|18349.3|18359.8|18347.8|18361.3|18349.3|18358.8|18346.8|5
1721405590000|2024-07-19 16:13:10|||||||||2
1721405600000|2024-07-19 16:13:20|18358.8|18346.8|18357.6|18345.6|18359.8|18347.8|18357.6|18345.6|8
1721405610000|2024-07-19 16:13:30|18356.3|18344.3|18353|18341|18356.3|18344.3|18353|18341|14
1721405630000|2024-07-19 16:13:50|18354|18342|18357.6|18345.6|18357.6|18345.6|18354|18342|1
1721405640000|2024-07-19 16:14:00|||||||||1
1721405650000|2024-07-19 16:14:10|18351.8|18339.8|18356.3|18344.3|18356.5|18344.5|18351.8|18339.8|11
1721405660000|2024-07-19 16:14:20|18356.1|18344.1|18355.1|18343.1|18357.6|18345.6|18355.1|18343.1|0
1721405680000|2024-07-19 16:14:40|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|7
1721405690000|2024-07-19 16:14:50|18346.1|18334.1|18347.6|18335.6|18347.6|18335.6|18345.1|18333.1|2
1721405700000|2024-07-19 16:15:00|18347.8|18335.8|18352.6|18340.6|18352.6|18340.6|18347.8|18335.8|1
1721405710000|2024-07-19 16:15:10|18352.8|18340.8|18352.8|18340.8|18352.8|18340.8|18352.6|18340.6|16
1721405720000|2024-07-19 16:15:20|18353|18341|18355.1|18343.1|18355.1|18343.1|18353|18341|1
1721405730000|2024-07-19 16:15:30|18356.1|18344.1|18359.6|18347.6|18359.6|18347.6|18356.1|18344.1|3
1721405740000|2024-07-19 16:15:40|18359.4|18347.4|18359.9|18347.9|18359.9|18347.9|18358.6|18346.6|1
1721405760000|2024-07-19 16:16:00|18358.8|18346.8|18359.9|18347.9|18361.1|18349.1|18358.8|18346.8|3
1721405790000|2024-07-19 16:16:30|18358.8|18346.8|18361.1|18349.1|18361.1|18349.1|18358.8|18346.8|0
1721405820000|2024-07-19 16:17:00|18359.9|18347.9|18360.1|18348.1|18361.1|18349.1|18359.9|18347.9|3
1721405830000|2024-07-19 16:17:10|18359.9|18347.9|18360.1|18348.1|18360.1|18348.1|18359.9|18347.9|0
1721405840000|2024-07-19 16:17:20|18359.9|18347.9|18360.1|18348.1|18360.1|18348.1|18359.9|18347.9|0
1721405850000|2024-07-19 16:17:30|18359.9|18347.9|18360.1|18348.1|18360.1|18348.1|18359.9|18347.9|0
1721405860000|2024-07-19 16:17:40|18359.1|18347.1|18360.1|18348.1|18360.1|18348.1|18359.1|18347.1|0
1721405870000|2024-07-19 16:17:50|||||||||1
1721405880000|2024-07-19 16:18:00|||||||||1
1721405900000|2024-07-19 16:18:20|18358.8|18346.8|18360.1|18348.1|18360.1|18348.1|18358.8|18346.8|0
1721405910000|2024-07-19 16:18:30|18359.9|18347.9|18359.1|18347.1|18359.9|18347.9|18359.1|18347.1|2
1721405920000|2024-07-19 16:18:40|18360.1|18348.1|18360.1|18348.1|18360.1|18348.1|18358.8|18346.8|0
1721405930000|2024-07-19 16:18:50|18358.8|18346.8|18358.8|18346.8|18358.8|18346.8|18357.8|18345.8|36
1721405940000|2024-07-19 16:19:00|18359.9|18347.9|18360.1|18348.1|18360.1|18348.1|18358.8|18346.8|12
1721405970000|2024-07-19 16:19:30|18361.1|18349.1|18359.9|18347.9|18361.1|18349.1|18359.9|18347.9|0
1721405980000|2024-07-19 16:19:40|18358.6|18346.6|18358.6|18346.6|18358.6|18346.6|18358.6|18346.6|2
1721405990000|2024-07-19 16:19:50|18357.4|18345.4|18356.3|18344.3|18357.4|18345.4|18356.3|18344.3|2
1721406000000|2024-07-19 16:20:00|||||||||1
1721406010000|2024-07-19 16:20:10|18353.6|18341.6|18352.4|18340.4|18353.6|18341.6|18352.4|18340.4|1
1721406020000|2024-07-19 16:20:20|18351.3|18339.3|18349.1|18337.1|18351.3|18339.3|18347.8|18335.8|7
1721406030000|2024-07-19 16:20:30|18349.3|18337.3|18350.3|18338.3|18350.3|18338.3|18349.3|18337.3|10
1721406040000|2024-07-19 16:20:40|||||||||1
1721406050000|2024-07-19 16:20:50|18350.5|18338.5|18353.6|18341.6|18353.6|18341.6|18350.5|18338.5|1
1721406060000|2024-07-19 16:21:00|18354.6|18342.6|18352.6|18340.6|18354.6|18342.6|18352.4|18340.4|0
1721406070000|2024-07-19 16:21:10|18352.4|18340.4|18349.1|18337.1|18352.4|18340.4|18348.8|18336.8|1
1721406080000|2024-07-19 16:21:20|18347.8|18335.8|18347.6|18335.6|18347.8|18335.8|18346.3|18334.3|9
1721406090000|2024-07-19 16:21:30|18348.8|18336.8|18349.1|18337.1|18349.1|18337.1|18348.8|18336.8|1
1721406100000|2024-07-19 16:21:40|18352.1|18340.1|18352.1|18340.1|18352.1|18340.1|18352.1|18340.1|3
1721406110000|2024-07-19 16:21:50|18352.4|18340.4|18352.1|18340.1|18352.4|18340.4|18352.1|18340.1|0
1721406120000|2024-07-19 16:22:00|18352.4|18340.4|18355.1|18343.1|18355.1|18343.1|18352.4|18340.4|3
1721406130000|2024-07-19 16:22:10|18354.1|18342.1|18357.4|18345.4|18357.4|18345.4|18354.1|18342.1|0
1721406140000|2024-07-19 16:22:20|18359.9|18347.9|18359.9|18347.9|18359.9|18347.9|18359.9|18347.9|4
1721406150000|2024-07-19 16:22:30|18359.6|18347.6|18359.6|18347.6|18359.6|18347.6|18359.6|18347.6|2
1721406160000|2024-07-19 16:22:40|18359.9|18347.9|18359.9|18347.9|18359.9|18347.9|18359.9|18347.9|2
1721406170000|2024-07-19 16:22:50|18362.1|18350.1|18362.1|18350.1|18362.1|18350.1|18362.1|18350.1|0
1721406180000|2024-07-19 16:23:00|18360.7|18348.7|18359.6|18347.6|18360.7|18348.7|18358.6|18346.6|13
1721406200000|2024-07-19 16:23:20|18360.9|18348.9|18360.9|18348.9|18360.9|18348.9|18360.9|18348.9|1
1721406210000|2024-07-19 16:23:30|18361.1|18349.1|18361.1|18349.1|18361.1|18349.1|18361.1|18349.1|1
1721406220000|2024-07-19 16:23:40|18360.1|18348.1|18361.1|18349.1|18362.1|18350.1|18360.1|18348.1|0
1721406230000|2024-07-19 16:23:50|18362.1|18350.1|18361.3|18349.3|18363.4|18351.4|18361.3|18349.3|0
1721406240000|2024-07-19 16:24:00|18360.3|18348.3|18359.9|18347.9|18360.3|18348.3|18359.9|18347.9|4
1721406250000|2024-07-19 16:24:10|18361.1|18349.1|18359.9|18347.9|18361.1|18349.1|18359.6|18347.6|0
1721406260000|2024-07-19 16:24:20|18358.6|18346.6|18362.6|18350.6|18362.8|18350.8|18358.6|18346.6|6
1721406270000|2024-07-19 16:24:30|18361.6|18349.6|18360.3|18348.3|18362.6|18350.6|18360.3|18348.3|4
1721406280000|2024-07-19 16:24:40|18359.3|18347.3|18360.1|18348.1|18360.1|18348.1|18359.1|18347.1|2
1721406290000|2024-07-19 16:24:50|18359.1|18347.1|18360.1|18348.1|18360.1|18348.1|18359.1|18347.1|1
1721406300000|2024-07-19 16:25:00|18356.6|18344.6|18357.6|18345.6|18357.6|18345.6|18356.6|18344.6|0
1721406310000|2024-07-19 16:25:10|18356.6|18344.6|18357.6|18345.6|18357.6|18345.6|18355.5|18343.5|8
1721406320000|2024-07-19 16:25:20|18357.8|18345.8|18360.1|18348.1|18360.3|18348.3|18357.8|18345.8|4
1721406330000|2024-07-19 16:25:30|18359.1|18347.1|18357.8|18345.8|18359.1|18347.1|18357.8|18345.8|0
1721406370000|2024-07-19 16:26:10|18357.6|18345.6|18351|18339|18357.6|18345.6|18351|18339|55
1721406380000|2024-07-19 16:26:20|18346.7|18334.7|18345.2|18333.2|18346.7|18334.7|18345.2|18333.2|11
1721406390000|2024-07-19 16:26:30|18343.9|18331.9|18342.9|18330.9|18345|18333|18342.9|18330.9|4
1721406400000|2024-07-19 16:26:40|18340.6|18328.6|18343.9|18331.9|18345.4|18333.4|18338.9|18326.9|11
1721406410000|2024-07-19 16:26:50|||||||||1
1721406430000|2024-07-19 16:27:10|18343.7|18331.7|18342.7|18330.7|18343.7|18331.7|18342.7|18330.7|0
1721406440000|2024-07-19 16:27:20|18337.9|18325.9|18337.9|18325.9|18338.1|18326.1|18337.9|18325.9|4
1721406450000|2024-07-19 16:27:30|18341.4|18329.4|18340.4|18328.4|18341.4|18329.4|18340.4|18328.4|1
1721406460000|2024-07-19 16:27:40|18341.9|18329.9|18341.9|18329.9|18341.9|18329.9|18341.9|18329.9|1
1721406470000|2024-07-19 16:27:50|18341.7|18329.7|18341.9|18329.9|18341.9|18329.9|18341.7|18329.7|1
1721406480000|2024-07-19 16:28:00|18336.9|18324.9|18336.9|18324.9|18337.9|18325.9|18336.9|18324.9|4
1721406500000|2024-07-19 16:28:20|||||||||1
1721406510000|2024-07-19 16:28:30|18335.6|18323.6|18339.4|18327.4|18339.4|18327.4|18335.6|18323.6|4
1721406520000|2024-07-19 16:28:40|18338.1|18326.1|18336.7|18324.7|18338.1|18326.1|18336.7|18324.7|4
1721406530000|2024-07-19 16:28:50|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|1
1721406550000|2024-07-19 16:29:10|18334.6|18322.6|18335.6|18323.6|18335.6|18323.6|18334.6|18322.6|13
1721406560000|2024-07-19 16:29:20|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|4
1721406570000|2024-07-19 16:29:30|18343.9|18331.9|18343.9|18331.9|18343.9|18331.9|18343.9|18331.9|1
1721406580000|2024-07-19 16:29:40|18345|18333|18345.4|18333.4|18345.4|18333.4|18345|18333|1
1721406600000|2024-07-19 16:30:00|18345.2|18333.2|18344.4|18332.4|18345.2|18333.2|18344.2|18332.2|0
1721406610000|2024-07-19 16:30:10|18343.4|18331.4|18339.6|18327.6|18343.4|18331.4|18339.6|18327.6|3
1721406630000|2024-07-19 16:30:30|18338.1|18326.1|18339.4|18327.4|18339.4|18327.4|18338.1|18326.1|4
1721406640000|2024-07-19 16:30:40|18339.2|18327.2|18339.2|18327.2|18339.2|18327.2|18339.2|18327.2|0
1721406650000|2024-07-19 16:30:50|18338.1|18326.1|18338.1|18326.1|18338.1|18326.1|18338.1|18326.1|1
1721406670000|2024-07-19 16:31:10|18336.9|18324.9|18334.4|18322.4|18336.9|18324.9|18334.4|18322.4|6
1721406680000|2024-07-19 16:31:20|18332.3|18320.3|18332.1|18320.1|18333.4|18321.4|18332.1|18320.1|2
1721406690000|2024-07-19 16:31:30|18331.1|18319.1|18331.1|18319.1|18331.1|18319.1|18331.1|18319.1|0
1721406720000|2024-07-19 16:32:00|18323.6|18311.6|18321.5|18309.5|18323.8|18311.8|18321.5|18309.5|15
1721406730000|2024-07-19 16:32:10|18319|18307|18319|18307|18319|18307|18319|18307|30
1721406740000|2024-07-19 16:32:20|18317.5|18305.5|18315.3|18303.3|18317.8|18305.8|18313.8|18301.8|9
1721406750000|2024-07-19 16:32:30|18316.5|18304.5|18320.7|18308.7|18320.7|18308.7|18316.5|18304.5|29
1721406760000|2024-07-19 16:32:40|18321.7|18309.7|18321.7|18309.7|18321.7|18309.7|18321.7|18309.7|0
1721406770000|2024-07-19 16:32:50|18323.2|18311.2|18325.7|18313.7|18327.8|18315.8|18323.2|18311.2|5
1721406780000|2024-07-19 16:33:00|18327.8|18315.8|18327.8|18315.8|18327.8|18315.8|18327.8|18315.8|0
1721406790000|2024-07-19 16:33:10|18325.7|18313.7|18325.5|18313.5|18325.7|18313.7|18325.5|18313.5|1
1721406800000|2024-07-19 16:33:20|18326.5|18314.5|18326.5|18314.5|18326.5|18314.5|18326.5|18314.5|0
1721406810000|2024-07-19 16:33:30|18327|18315|18326.7|18314.7|18327|18315|18326.7|18314.7|3
1721406820000|2024-07-19 16:33:40|18327.8|18315.8|18328|18316|18328|18316|18326.7|18314.7|1
1721406830000|2024-07-19 16:33:50|18328.4|18316.4|18328.2|18316.2|18329.5|18317.5|18327.2|18315.2|6
1721406840000|2024-07-19 16:34:00|18326.2|18314.2|18328.2|18316.2|18328.2|18316.2|18326.2|18314.2|0
1721406850000|2024-07-19 16:34:10|||||||||1
1721406860000|2024-07-19 16:34:20|18327.2|18315.2|18328.2|18316.2|18328.2|18316.2|18327.2|18315.2|1
1721406870000|2024-07-19 16:34:30|18328.4|18316.4|18328.2|18316.2|18329.5|18317.5|18328.2|18316.2|0
1721406880000|2024-07-19 16:34:40|18327.2|18315.2|18325.9|18313.9|18329.5|18317.5|18325.9|18313.9|2
1721406900000|2024-07-19 16:35:00|18327|18315|18327|18315|18327|18315|18327|18315|0
1721406910000|2024-07-19 16:35:10|18329.5|18317.5|18327.2|18315.2|18329.5|18317.5|18327.2|18315.2|4
1721406920000|2024-07-19 16:35:20|18328.2|18316.2|18328.2|18316.2|18328.2|18316.2|18328.2|18316.2|0
1721406940000|2024-07-19 16:35:40|||||||||1
1721406960000|2024-07-19 16:36:00|18328.4|18316.4|18328.4|18316.4|18328.4|18316.4|18328.4|18316.4|0
1721406970000|2024-07-19 16:36:10|18329.5|18317.5|18330.9|18318.9|18330.9|18318.9|18329.5|18317.5|8
1721406980000|2024-07-19 16:36:20|||||||||2
1721406990000|2024-07-19 16:36:30|18332|18320|18334.7|18322.7|18334.7|18322.7|18332|18320|1
1721407000000|2024-07-19 16:36:40|||||||||1
1721407020000|2024-07-19 16:37:00|||||||||1
1721407040000|2024-07-19 16:37:20|18337.2|18325.2|18340.5|18328.5|18341.5|18329.5|18337.2|18325.2|5
1721407050000|2024-07-19 16:37:30|18341.7|18329.7|18344.2|18332.2|18344.2|18332.2|18341.7|18329.7|2
1721407060000|2024-07-19 16:37:40|18343.2|18331.2|18344.7|18332.7|18345.5|18333.5|18343.2|18331.2|1
1721407070000|2024-07-19 16:37:50|18344.5|18332.5|18345.7|18333.7|18345.7|18333.7|18344.5|18332.5|0
1721407090000|2024-07-19 16:38:10|18344.5|18332.5|18347.8|18335.8|18347.8|18335.8|18344.5|18332.5|2
1721407100000|2024-07-19 16:38:20|||||||||7
1721407110000|2024-07-19 16:38:30|18345.7|18333.7|18346.8|18334.8|18346.8|18334.8|18345.7|18333.7|1
1721407120000|2024-07-19 16:38:40|18345.5|18333.5|18345.5|18333.5|18345.7|18333.7|18345.5|18333.5|0
1721407140000|2024-07-19 16:39:00|18345.7|18333.7|18345.7|18333.7|18345.7|18333.7|18345.7|18333.7|0
1721407160000|2024-07-19 16:39:20|18345.5|18333.5|18343.7|18331.7|18345.5|18333.5|18343.7|18331.7|2
1721407180000|2024-07-19 16:39:40|||||||||2
1721407200000|2024-07-19 16:40:00|18342.4|18330.4|18344.9|18332.9|18344.9|18332.9|18342.4|18330.4|3
1721407210000|2024-07-19 16:40:10|18345.9|18333.9|18343.7|18331.7|18345.9|18333.9|18342.4|18330.4|8
1721407230000|2024-07-19 16:40:30|18342.4|18330.4|18342.4|18330.4|18342.4|18330.4|18342.4|18330.4|0
1721407240000|2024-07-19 16:40:40|18339.7|18327.7|18340.7|18328.7|18340.7|18328.7|18339.7|18327.7|1
1721407250000|2024-07-19 16:40:50|18341.8|18329.8|18342.2|18330.2|18342.2|18330.2|18341.8|18329.8|0
1721407260000|2024-07-19 16:41:00|18342|18330|18342.2|18330.2|18342.2|18330.2|18341.8|18329.8|2
1721407270000|2024-07-19 16:41:10|18341.2|18329.2|18340.7|18328.7|18341.2|18329.2|18340.7|18328.7|0
1721407300000|2024-07-19 16:41:40|18339.7|18327.7|18337.2|18325.2|18339.7|18327.7|18337.2|18325.2|0
1721407310000|2024-07-19 16:41:50|18339.3|18327.3|18336.2|18324.2|18341.2|18329.2|18336.2|18324.2|12
1721407320000|2024-07-19 16:42:00|18334.9|18322.9|18335.1|18323.1|18335.1|18323.1|18334.9|18322.9|2
1721407330000|2024-07-19 16:42:10|18334.1|18322.1|18332.1|18320.1|18334.1|18322.1|18331.8|18319.8|1
1721407350000|2024-07-19 16:42:30|18333.1|18321.1|18332.1|18320.1|18333.1|18321.1|18332.1|18320.1|0
1721407360000|2024-07-19 16:42:40|18331.8|18319.8|18329.6|18317.6|18331.8|18319.8|18329.6|18317.6|1
1721407380000|2024-07-19 16:43:00|18330.8|18318.8|18334.6|18322.6|18334.6|18322.6|18330.8|18318.8|4
1721407390000|2024-07-19 16:43:10|18334.8|18322.8|18334.8|18322.8|18334.8|18322.8|18334.8|18322.8|2
1721407410000|2024-07-19 16:43:30|18335.8|18323.8|18336|18324|18336|18324|18335.8|18323.8|3
1721407420000|2024-07-19 16:43:40|18337.1|18325.1|18337.1|18325.1|18337.1|18325.1|18337.1|18325.1|6
1721407430000|2024-07-19 16:43:50|18338.1|18326.1|18339.3|18327.3|18339.3|18327.3|18338.1|18326.1|2
1721407440000|2024-07-19 16:44:00|||||||||1
1721407450000|2024-07-19 16:44:10|||||||||2
1721407460000|2024-07-19 16:44:20|18337.1|18325.1|18337.1|18325.1|18337.1|18325.1|18337.1|18325.1|5
1721407500000|2024-07-19 16:45:00|18336|18324|18337.1|18325.1|18337.1|18325.1|18335.8|18323.8|1
1721407510000|2024-07-19 16:45:10|18336|18324|18333.8|18321.8|18336|18324|18333.8|18321.8|3
1721407530000|2024-07-19 16:45:30|18332.7|18320.7|18334.6|18322.6|18334.6|18322.6|18332.3|18320.3|19
1721407540000|2024-07-19 16:45:40|18335.6|18323.6|18337.1|18325.1|18337.1|18325.1|18335.6|18323.6|1
1721407550000|2024-07-19 16:45:50|18337.3|18325.3|18335.8|18323.8|18337.3|18325.3|18335.8|18323.8|1
1721407560000|2024-07-19 16:46:00|18335.6|18323.6|18334.6|18322.6|18335.6|18323.6|18334.6|18322.6|3
1721407570000|2024-07-19 16:46:10|18333.3|18321.3|18333.7|18321.7|18334.9|18322.9|18333.3|18321.3|31
1721407580000|2024-07-19 16:46:20|18332.4|18320.4|18331.6|18319.6|18332.4|18320.4|18331.6|18319.6|3
1721407590000|2024-07-19 16:46:30|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|0
1721407600000|2024-07-19 16:46:40|||||||||1
1721407610000|2024-07-19 16:46:50|||||||||2
1721407630000|2024-07-19 16:47:10|18331.4|18319.4|18331.4|18319.4|18331.4|18319.4|18331.4|18319.4|6
1721407640000|2024-07-19 16:47:20|18332.6|18320.6|18333.7|18321.7|18333.7|18321.7|18332.6|18320.6|2
1721407680000|2024-07-19 16:48:00|18332.6|18320.6|18339.1|18327.1|18339.1|18327.1|18332.6|18320.6|1
1721407690000|2024-07-19 16:48:10|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|0
1721407700000|2024-07-19 16:48:20|||||||||1
1721407710000|2024-07-19 16:48:30|||||||||1
1721407730000|2024-07-19 16:48:50|18340.2|18328.2|18341.2|18329.2|18341.2|18329.2|18340.2|18328.2|1
1721407750000|2024-07-19 16:49:10|18340.2|18328.2|18340.2|18328.2|18340.2|18328.2|18340.2|18328.2|0
1721407760000|2024-07-19 16:49:20|18341.2|18329.2|18343.7|18331.7|18343.7|18331.7|18341.2|18329.2|3
1721407770000|2024-07-19 16:49:30|18343.9|18331.9|18340.4|18328.4|18343.9|18331.9|18340.4|18328.4|4
1721407780000|2024-07-19 16:49:40|18338.3|18326.3|18338.1|18326.1|18338.3|18326.3|18338.1|18326.1|7
1721407810000|2024-07-19 16:50:10|18335.8|18323.8|18335.8|18323.8|18335.8|18323.8|18335.8|18323.8|0
1721407820000|2024-07-19 16:50:20|||||||||1
1721407870000|2024-07-19 16:51:10|18337.1|18325.1|18338.1|18326.1|18338.1|18326.1|18337.1|18325.1|1
1721407880000|2024-07-19 16:51:20|18337.1|18325.1|18338.1|18326.1|18338.1|18326.1|18337.1|18325.1|1
1721407890000|2024-07-19 16:51:30|18337.1|18325.1|18338.1|18326.1|18338.1|18326.1|18337.1|18325.1|0
1721407900000|2024-07-19 16:51:40|18337.1|18325.1|18337.1|18325.1|18337.1|18325.1|18337.1|18325.1|0
1721407910000|2024-07-19 16:51:50|18338.1|18326.1|18337.1|18325.1|18339.1|18327.1|18335.8|18323.8|2
1721407940000|2024-07-19 16:52:20|18338.1|18326.1|18337.1|18325.1|18338.1|18326.1|18337.1|18325.1|0
1721407960000|2024-07-19 16:52:40|18338.1|18326.1|18337.1|18325.1|18338.1|18326.1|18337.1|18325.1|0
1721407980000|2024-07-19 16:53:00|18338.1|18326.1|18334.6|18322.6|18338.1|18326.1|18334.6|18322.6|7
1721408000000|2024-07-19 16:53:20|18333.3|18321.3|18334.6|18322.6|18334.6|18322.6|18333.3|18321.3|1
1721408010000|2024-07-19 16:53:30|18334.3|18322.3|18337.5|18325.5|18337.5|18325.5|18331.8|18319.8|14
1721408020000|2024-07-19 16:53:40|18336.5|18324.5|18336.5|18324.5|18336.5|18324.5|18336.5|18324.5|1
1721408030000|2024-07-19 16:53:50|18337.5|18325.5|18337.5|18325.5|18337.5|18325.5|18337.5|18325.5|2
1721408050000|2024-07-19 16:54:10|18336.5|18324.5|18336.5|18324.5|18336.5|18324.5|18336.5|18324.5|1
1721408070000|2024-07-19 16:54:30|18336.3|18324.3|18336.3|18324.3|18336.3|18324.3|18336.3|18324.3|0
1721408090000|2024-07-19 16:54:50|18336.5|18324.5|18336.5|18324.5|18336.5|18324.5|18336.5|18324.5|2
1721408110000|2024-07-19 16:55:10|18337.5|18325.5|18337.5|18325.5|18337.5|18325.5|18337.5|18325.5|0
1721408120000|2024-07-19 16:55:20|18334.8|18322.8|18336|18324|18336|18324|18333.8|18321.8|8
1721408140000|2024-07-19 16:55:40|18335|18323|18332.3|18320.3|18335|18323|18332.3|18320.3|5
1721408150000|2024-07-19 16:55:50|18332.5|18320.5|18334.8|18322.8|18334.8|18322.8|18332.5|18320.5|1
1721408160000|2024-07-19 16:56:00|18334.6|18322.6|18330.2|18318.2|18334.6|18322.6|18330.2|18318.2|2
1721408170000|2024-07-19 16:56:10|18332.5|18320.5|18329|18317|18332.5|18320.5|18329|18317|3
1721408180000|2024-07-19 16:56:20|18328|18316|18327.5|18315.5|18328|18316|18327.3|18315.3|2
1721408190000|2024-07-19 16:56:30|18327.1|18315.1|18327.7|18315.7|18327.7|18315.7|18323.8|18311.8|2
1721408200000|2024-07-19 16:56:40|18327.5|18315.5|18327.5|18315.5|18327.5|18315.5|18327.5|18315.5|1
1721408210000|2024-07-19 16:56:50|18326.5|18314.5|18327.5|18315.5|18327.5|18315.5|18326.5|18314.5|0
1721408220000|2024-07-19 16:57:00|18327.7|18315.7|18319|18307|18329|18317|18319|18307|18
1721408230000|2024-07-19 16:57:10|18319.2|18307.2|18324|18312|18324.2|18312.2|18319.2|18307.2|10
1721408240000|2024-07-19 16:57:20|18327.5|18315.5|18327.5|18315.5|18328.8|18316.8|18327.5|18315.5|7
1721408250000|2024-07-19 16:57:30|18328.8|18316.8|18327.5|18315.5|18330|18318|18327.5|18315.5|2
1721408260000|2024-07-19 16:57:40|18330|18318|18330|18318|18330|18318|18328.8|18316.8|4
1721408280000|2024-07-19 16:58:00|||||||||16
1721408290000|2024-07-19 16:58:10|||||||||2
1721408300000|2024-07-19 16:58:20|18329.8|18317.8|18331|18319|18331|18319|18329.8|18317.8|5
1721408320000|2024-07-19 16:58:40|18331.3|18319.3|18335|18323|18335.8|18323.8|18331.3|18319.3|4
1721408350000|2024-07-19 16:59:10|||||||||1
1721408380000|2024-07-19 16:59:40|||||||||2
1721408390000|2024-07-19 16:59:50|18336.3|18324.3|18337.3|18325.3|18337.3|18325.3|18336.3|18324.3|5
1721408400000|2024-07-19 17:00:00|18337.1|18325.1|18330|18318|18337.1|18325.1|18330|18318|3
1721408410000|2024-07-19 17:00:10|18330.2|18318.2|18330.2|18318.2|18330.2|18318.2|18330.2|18318.2|1
1721408420000|2024-07-19 17:00:20|18331.3|18319.3|18331.3|18319.3|18331.3|18319.3|18331|18319|3
1721408430000|2024-07-19 17:00:30|18331|18319|18334.6|18322.6|18334.6|18322.6|18327.5|18315.5|1
1721408440000|2024-07-19 17:00:40|18333.6|18321.6|18332.5|18320.5|18333.6|18321.6|18332.3|18320.3|6
1721408460000|2024-07-19 17:01:00|18334.6|18322.6|18332.5|18320.5|18334.6|18322.6|18332.5|18320.5|2
1721408470000|2024-07-19 17:01:10|18331.9|18319.9|18331.9|18319.9|18331.9|18319.9|18331.9|18319.9|11
1721408480000|2024-07-19 17:01:20|18328.6|18316.6|18332.1|18320.1|18332.1|18320.1|18328.6|18316.6|10
1721408490000|2024-07-19 17:01:30|18333.1|18321.1|18334.1|18322.1|18334.1|18322.1|18333.1|18321.1|8
1721408500000|2024-07-19 17:01:40|||||||||2
1721408510000|2024-07-19 17:01:50|||||||||2
1721408520000|2024-07-19 17:02:00|18333.1|18321.1|18330.6|18318.6|18333.1|18321.1|18330.6|18318.6|2
1721408530000|2024-07-19 17:02:10|18329.6|18317.6|18329.6|18317.6|18329.6|18317.6|18329.6|18317.6|5
1721408560000|2024-07-19 17:02:40|18327.5|18315.5|18328.8|18316.8|18330.8|18318.8|18327.3|18315.3|12
1721408570000|2024-07-19 17:02:50|18327.1|18315.1|18323.3|18311.3|18327.1|18315.1|18323.3|18311.3|7
1721408580000|2024-07-19 17:03:00|18324.4|18312.4|18324.4|18312.4|18326.6|18314.6|18324.1|18312.1|12
1721408590000|2024-07-19 17:03:10|18324.1|18312.1|18326.6|18314.6|18326.6|18314.6|18324.1|18312.1|4
1721408600000|2024-07-19 17:03:20|18325.6|18313.6|18325.4|18313.4|18325.6|18313.6|18324.6|18312.6|2
1721408610000|2024-07-19 17:03:30|18325.6|18313.6|18326.6|18314.6|18326.6|18314.6|18325.6|18313.6|0
1721408620000|2024-07-19 17:03:40|18324.1|18312.1|18323.1|18311.1|18324.1|18312.1|18323.1|18311.1|6
1721408640000|2024-07-19 17:04:00|18322.1|18310.1|18321.9|18309.9|18322.1|18310.1|18320.8|18308.8|4
1721408650000|2024-07-19 17:04:10|||||||||1
1721408660000|2024-07-19 17:04:20|18326.6|18314.6|18326.6|18314.6|18326.6|18314.6|18326.6|18314.6|14
1721408670000|2024-07-19 17:04:30|18325.6|18313.6|18324.6|18312.6|18325.6|18313.6|18324.4|18312.4|3
1721408680000|2024-07-19 17:04:40|18324.4|18312.4|18324.4|18312.4|18324.4|18312.4|18324.4|18312.4|1
1721408690000|2024-07-19 17:04:50|18324.6|18312.6|18324.6|18312.6|18324.6|18312.6|18324.6|18312.6|0
1721408700000|2024-07-19 17:05:00|18324.1|18312.1|18325.6|18313.6|18325.6|18313.6|18324.1|18312.1|4
1721408710000|2024-07-19 17:05:10|18326.6|18314.6|18326.6|18314.6|18326.6|18314.6|18326.6|18314.6|6
1721408720000|2024-07-19 17:05:20|||||||||1
1721408730000|2024-07-19 17:05:30|||||||||2
1721408740000|2024-07-19 17:05:40|||||||||8
1721408750000|2024-07-19 17:05:50|18326.9|18314.9|18330.4|18318.4|18330.4|18318.4|18326.9|18314.9|6
1721408760000|2024-07-19 17:06:00|||||||||5
1721408770000|2024-07-19 17:06:10|18329.1|18317.1|18329.1|18317.1|18329.1|18317.1|18329.1|18317.1|0
1721408790000|2024-07-19 17:06:30|18329.4|18317.4|18332.9|18320.9|18332.9|18320.9|18329.4|18317.4|3
1721408800000|2024-07-19 17:06:40|18331.6|18319.6|18331.9|18319.9|18331.9|18319.9|18331.6|18319.6|11
1721408810000|2024-07-19 17:06:50|18330.6|18318.6|18331.6|18319.6|18331.6|18319.6|18330.6|18318.6|17
1721408820000|2024-07-19 17:07:00|||||||||4
1721408830000|2024-07-19 17:07:10|18332.9|18320.9|18332.9|18320.9|18332.9|18320.9|18332.9|18320.9|0
1721408860000|2024-07-19 17:07:40|18331.9|18319.9|18331.9|18319.9|18331.9|18319.9|18331.9|18319.9|0
1721408870000|2024-07-19 17:07:50|18332.9|18320.9|18335.4|18323.4|18335.4|18323.4|18332.9|18320.9|1
1721408880000|2024-07-19 17:08:00|||||||||10
1721408890000|2024-07-19 17:08:10|18339.4|18327.4|18338.9|18326.9|18339.4|18327.4|18337.7|18325.7|10
1721408900000|2024-07-19 17:08:20|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|18336.2|18324.2|3
1721408910000|2024-07-19 17:08:30|18337.4|18325.4|18337.4|18325.4|18337.4|18325.4|18337.4|18325.4|0
1721408920000|2024-07-19 17:08:40|18339.9|18327.9|18339.9|18327.9|18339.9|18327.9|18339.9|18327.9|2
1721408930000|2024-07-19 17:08:50|18339.7|18327.7|18338.7|18326.7|18339.7|18327.7|18338.7|18326.7|3
1721408940000|2024-07-19 17:09:00|18337.4|18325.4|18336.4|18324.4|18337.4|18325.4|18336.4|18324.4|3
1721408960000|2024-07-19 17:09:20|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|2
1721408970000|2024-07-19 17:09:30|||||||||3
1721408980000|2024-07-19 17:09:40|18336.2|18324.2|18338.9|18326.9|18338.9|18326.9|18334.6|18322.6|3
1721409000000|2024-07-19 17:10:00|18339.9|18327.9|18341.2|18329.2|18341.2|18329.2|18339.9|18327.9|2
1721409010000|2024-07-19 17:10:10|18340.2|18328.2|18338.7|18326.7|18340.2|18328.2|18337.4|18325.4|1
1721409030000|2024-07-19 17:10:30|18339.7|18327.7|18341.2|18329.2|18341.2|18329.2|18339.7|18327.7|1
1721409040000|2024-07-19 17:10:40|18339.9|18327.9|18337.9|18325.9|18339.9|18327.9|18337.9|18325.9|3
1721409060000|2024-07-19 17:11:00|18336.9|18324.9|18338.7|18326.7|18338.7|18326.7|18336.4|18324.4|3
1721409090000|2024-07-19 17:11:30|18337.7|18325.7|18337.4|18325.4|18338.7|18326.7|18337.4|18325.4|0
1721409100000|2024-07-19 17:11:40|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|1
1721409110000|2024-07-19 17:11:50|18334.9|18322.9|18334.9|18322.9|18334.9|18322.9|18334.9|18322.9|1
1721409120000|2024-07-19 17:12:00|18332.9|18320.9|18335.4|18323.4|18335.4|18323.4|18332.9|18320.9|2
1721409130000|2024-07-19 17:12:10|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|1
1721409140000|2024-07-19 17:12:20|18338.7|18326.7|18336.2|18324.2|18338.7|18326.7|18336.2|18324.2|1
1721409150000|2024-07-19 17:12:30|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|1
1721409160000|2024-07-19 17:12:40|18338.7|18326.7|18336.2|18324.2|18339.9|18327.9|18336.2|18324.2|3
1721409170000|2024-07-19 17:12:50|18337.4|18325.4|18337.7|18325.7|18337.7|18325.7|18337.4|18325.4|2
1721409180000|2024-07-19 17:13:00|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|0
1721409190000|2024-07-19 17:13:10|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|0
1721409200000|2024-07-19 17:13:20|||||||||1
1721409220000|2024-07-19 17:13:40|18335.4|18323.4|18337.7|18325.7|18337.7|18325.7|18335.4|18323.4|2
1721409230000|2024-07-19 17:13:50|18338.9|18326.9|18338.9|18326.9|18338.9|18326.9|18338.9|18326.9|0
1721409260000|2024-07-19 17:14:20|18338.7|18326.7|18337.7|18325.7|18338.9|18326.9|18337.7|18325.7|4
1721409270000|2024-07-19 17:14:30|18338.7|18326.7|18338.7|18326.7|18338.7|18326.7|18338.7|18326.7|0
1721409280000|2024-07-19 17:14:40|18337.7|18325.7|18338.7|18326.7|18338.7|18326.7|18337.7|18325.7|0
1721409290000|2024-07-19 17:14:50|18337.4|18325.4|18337.4|18325.4|18337.4|18325.4|18337.4|18325.4|5
1721409300000|2024-07-19 17:15:00|18337.9|18325.9|18338.9|18326.9|18338.9|18326.9|18337.9|18325.9|2
1721409310000|2024-07-19 17:15:10|18337.7|18325.7|18338.7|18326.7|18338.7|18326.7|18337.7|18325.7|1
1721409330000|2024-07-19 17:15:30|18338.9|18326.9|18338.7|18326.7|18338.9|18326.9|18338.7|18326.7|8
1721409340000|2024-07-19 17:15:40|18337.7|18325.7|18336.4|18324.4|18337.7|18325.7|18335.2|18323.2|0
1721409350000|2024-07-19 17:15:50|||||||||1
1721409360000|2024-07-19 17:16:00|18336.6|18324.6|18337.7|18325.7|18337.7|18325.7|18336.6|18324.6|0
1721409370000|2024-07-19 17:16:10|18338.7|18326.7|18339.9|18327.9|18339.9|18327.9|18338.7|18326.7|0
1721409380000|2024-07-19 17:16:20|18336.4|18324.4|18336.2|18324.2|18336.4|18324.4|18336.2|18324.2|13
1721409390000|2024-07-19 17:16:30|18335.2|18323.2|18336.6|18324.6|18336.6|18324.6|18335.2|18323.2|2
1721409420000|2024-07-19 17:17:00|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|18336.4|18324.4|0
1721409430000|2024-07-19 17:17:10|18337.7|18325.7|18335.2|18323.2|18337.7|18325.7|18335.2|18323.2|5
1721409440000|2024-07-19 17:17:20|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|1
1721409450000|2024-07-19 17:17:30|18337.2|18325.2|18337.4|18325.4|18337.4|18325.4|18337.2|18325.2|0
1721409460000|2024-07-19 17:17:40|18336.2|18324.2|18336.2|18324.2|18337.4|18325.4|18336.2|18324.2|0
1721409480000|2024-07-19 17:18:00|18336.4|18324.4|18336.2|18324.2|18336.4|18324.4|18334.9|18322.9|2
1721409490000|2024-07-19 17:18:10|18337.4|18325.4|18336.4|18324.4|18337.7|18325.7|18336.4|18324.4|2
1721409500000|2024-07-19 17:18:20|18336.2|18324.2|18334.1|18322.1|18336.2|18324.2|18332.9|18320.9|1
1721409510000|2024-07-19 17:18:30|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|18333.7|18321.7|0
1721409530000|2024-07-19 17:18:50|18332.7|18320.7|18332.7|18320.7|18332.7|18320.7|18332.7|18320.7|1
1721409560000|2024-07-19 17:19:20|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|1
1721409570000|2024-07-19 17:19:30|18335.4|18323.4|18335.4|18323.4|18335.4|18323.4|18335.4|18323.4|6
1721409580000|2024-07-19 17:19:40|18335.6|18323.6|18335.6|18323.6|18337.9|18325.9|18335.6|18323.6|0
1721409600000|2024-07-19 17:20:00|18335.4|18323.4|18335.4|18323.4|18335.4|18323.4|18335.4|18323.4|0
1721409610000|2024-07-19 17:20:10|18334.4|18322.4|18333.3|18321.3|18334.4|18322.4|18333.3|18321.3|2
1721409620000|2024-07-19 17:20:20|18332.9|18320.9|18333.1|18321.1|18333.1|18321.1|18332.9|18320.9|5
1721409640000|2024-07-19 17:20:40|18332.9|18320.9|18330.6|18318.6|18332.9|18320.9|18330.6|18318.6|1
1721409660000|2024-07-19 17:21:00|18332.9|18320.9|18335.4|18323.4|18335.6|18323.6|18332.1|18320.1|6
1721409670000|2024-07-19 17:21:10|18335.6|18323.6|18335.4|18323.4|18335.6|18323.6|18335.4|18323.4|1
1721409680000|2024-07-19 17:21:20|18335.6|18323.6|18335.4|18323.4|18335.6|18323.6|18335.4|18323.4|1
1721409700000|2024-07-19 17:21:40|18335.6|18323.6|18334.1|18322.1|18335.6|18323.6|18334.1|18322.1|0
1721409710000|2024-07-19 17:21:50|18333.1|18321.1|18333.1|18321.1|18333.1|18321.1|18333.1|18321.1|0
1721409720000|2024-07-19 17:22:00|18332.1|18320.1|18332.1|18320.1|18332.1|18320.1|18330.8|18318.8|0
1721409730000|2024-07-19 17:22:10|18334.1|18322.1|18332.1|18320.1|18334.1|18322.1|18332.1|18320.1|0
1721409740000|2024-07-19 17:22:20|18331.9|18319.9|18333.1|18321.1|18333.1|18321.1|18331.9|18319.9|1
1721409750000|2024-07-19 17:22:30|18334.1|18322.1|18335.4|18323.4|18335.4|18323.4|18334.1|18322.1|0
1721409760000|2024-07-19 17:22:40|18333.1|18321.1|18333.3|18321.3|18334.4|18322.4|18333.1|18321.1|1
1721409770000|2024-07-19 17:22:50|18334.4|18322.4|18334.4|18322.4|18334.4|18322.4|18334.4|18322.4|1
1721409780000|2024-07-19 17:23:00|18335.4|18323.4|18334.4|18322.4|18335.4|18323.4|18334.4|18322.4|0
1721409790000|2024-07-19 17:23:10|18333.9|18321.9|18332.9|18320.9|18333.9|18321.9|18332.9|18320.9|2
1721409800000|2024-07-19 17:23:20|||||||||1
1721409810000|2024-07-19 17:23:30|18333.1|18321.1|18333.1|18321.1|18333.1|18321.1|18333.1|18321.1|4
1721409820000|2024-07-19 17:23:40|18335.6|18323.6|18335.6|18323.6|18335.6|18323.6|18335.6|18323.6|3
1721409830000|2024-07-19 17:23:50|18338.1|18326.1|18336.9|18324.9|18339.1|18327.1|18336.9|18324.9|7
1721409840000|2024-07-19 17:24:00|18335.8|18323.8|18336.9|18324.9|18336.9|18324.9|18335.8|18323.8|0
1721409850000|2024-07-19 17:24:10|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|2
1721409860000|2024-07-19 17:24:20|18335.6|18323.6|18337.1|18325.1|18337.1|18325.1|18335.6|18323.6|1
1721409870000|2024-07-19 17:24:30|18336.9|18324.9|18337.1|18325.1|18337.1|18325.1|18336.9|18324.9|0
1721409880000|2024-07-19 17:24:40|18336.9|18324.9|18336.9|18324.9|18337.1|18325.1|18335.6|18323.6|0
1721409890000|2024-07-19 17:24:50|18335.8|18323.8|18335.6|18323.6|18335.8|18323.8|18334.6|18322.6|0
1721409900000|2024-07-19 17:25:00|18336.6|18324.6|18337.1|18325.1|18337.1|18325.1|18336.6|18324.6|1
1721409910000|2024-07-19 17:25:10|18338.6|18326.6|18338.6|18326.6|18338.6|18326.6|18338.6|18326.6|2
1721409920000|2024-07-19 17:25:20|18338.1|18326.1|18338.3|18326.3|18338.3|18326.3|18338.1|18326.1|1
1721409930000|2024-07-19 17:25:30|18339.6|18327.6|18340.6|18328.6|18340.6|18328.6|18339.6|18327.6|0
1721409940000|2024-07-19 17:25:40|18340.4|18328.4|18339.4|18327.4|18340.4|18328.4|18338.3|18326.3|1
1721409960000|2024-07-19 17:26:00|18338.3|18326.3|18338.3|18326.3|18338.3|18326.3|18338.3|18326.3|0
1721409970000|2024-07-19 17:26:10|18339.4|18327.4|18339.4|18327.4|18339.4|18327.4|18338.3|18326.3|6
1721409990000|2024-07-19 17:26:30|||||||||5
1721410010000|2024-07-19 17:26:50|18338.1|18326.1|18338.1|18326.1|18338.1|18326.1|18338.1|18326.1|8
1721410020000|2024-07-19 17:27:00|18337.9|18325.9|18336.9|18324.9|18337.9|18325.9|18336.9|18324.9|1
1721410030000|2024-07-19 17:27:10|18337.9|18325.9|18336.9|18324.9|18337.9|18325.9|18336.9|18324.9|1
1721410040000|2024-07-19 17:27:20|18337.9|18325.9|18336.9|18324.9|18337.9|18325.9|18336.9|18324.9|0
1721410050000|2024-07-19 17:27:30|18338.1|18326.1|18338.1|18326.1|18338.1|18326.1|18338.1|18326.1|2
1721410060000|2024-07-19 17:27:40|18338.3|18326.3|18338.1|18326.1|18338.3|18326.3|18338.1|18326.1|1
1721410080000|2024-07-19 17:28:00|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|1
1721410090000|2024-07-19 17:28:10|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|0
1721410110000|2024-07-19 17:28:30|||||||||10
1721410120000|2024-07-19 17:28:40|18335.6|18323.6|18335.6|18323.6|18335.6|18323.6|18335.6|18323.6|8
1721410140000|2024-07-19 17:29:00|18336.6|18324.6|18335.6|18323.6|18336.6|18324.6|18335.6|18323.6|1
1721410150000|2024-07-19 17:29:10|18334.6|18322.6|18335.6|18323.6|18335.6|18323.6|18334.6|18322.6|1
1721410160000|2024-07-19 17:29:20|18335.8|18323.8|18337.9|18325.9|18337.9|18325.9|18335.6|18323.6|1
1721410180000|2024-07-19 17:29:40|18337.7|18325.7|18336.6|18324.6|18337.7|18325.7|18336.6|18324.6|0
1721410200000|2024-07-19 17:30:00|18336.9|18324.9|18335.8|18323.8|18337.9|18325.9|18335.8|18323.8|1
1721410210000|2024-07-19 17:30:10|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|0
1721410220000|2024-07-19 17:30:20|18337.3|18325.3|18339.4|18327.4|18339.4|18327.4|18337.3|18325.3|3
1721410230000|2024-07-19 17:30:30|18339.6|18327.6|18340.6|18328.6|18340.6|18328.6|18339.6|18327.6|3
1721410250000|2024-07-19 17:30:50|18341.9|18329.9|18340.4|18328.4|18342.9|18330.9|18340.4|18328.4|18
1721410260000|2024-07-19 17:31:00|18338.3|18326.3|18338.3|18326.3|18338.3|18326.3|18338.3|18326.3|1
1721410270000|2024-07-19 17:31:10|18339.4|18327.4|18336.9|18324.9|18339.4|18327.4|18336.9|18324.9|4
1721410280000|2024-07-19 17:31:20|18335.8|18323.8|18336.9|18324.9|18336.9|18324.9|18335.8|18323.8|0
1721410290000|2024-07-19 17:31:30|18337.9|18325.9|18336.9|18324.9|18337.9|18325.9|18336.9|18324.9|0
1721410300000|2024-07-19 17:31:40|18335.8|18323.8|18335.4|18323.4|18336.9|18324.9|18335.4|18323.4|15
1721410320000|2024-07-19 17:32:00|18337.5|18325.5|18336.9|18324.9|18337.5|18325.5|18336.9|18324.9|3
1721410330000|2024-07-19 17:32:10|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|0
1721410340000|2024-07-19 17:32:20|18339.1|18327.1|18339.4|18327.4|18339.4|18327.4|18339.1|18327.1|7
1721410350000|2024-07-19 17:32:30|18339.1|18327.1|18339.1|18327.1|18339.1|18327.1|18339.1|18327.1|1
1721410360000|2024-07-19 17:32:40|18338.1|18326.1|18339.1|18327.1|18339.1|18327.1|18338.1|18326.1|0
1721410370000|2024-07-19 17:32:50|18338.1|18326.1|18339.1|18327.1|18339.1|18327.1|18338.1|18326.1|0
1721410380000|2024-07-19 17:33:00|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|18337.9|18325.9|1
1721410390000|2024-07-19 17:33:10|18338.1|18326.1|18337.9|18325.9|18338.1|18326.1|18337.9|18325.9|5
1721410400000|2024-07-19 17:33:20|18338.1|18326.1|18337.9|18325.9|18338.1|18326.1|18337.9|18325.9|2
1721410410000|2024-07-19 17:33:30|18338.1|18326.1|18338.1|18326.1|18338.1|18326.1|18338.1|18326.1|2
1721410420000|2024-07-19 17:33:40|18335.6|18323.6|18336.9|18324.9|18337.9|18325.9|18335.6|18323.6|7
1721410430000|2024-07-19 17:33:50|18335.8|18323.8|18336.9|18324.9|18336.9|18324.9|18335.6|18323.6|5
1721410450000|2024-07-19 17:34:10|||||||||9
1721410460000|2024-07-19 17:34:20|18335.8|18323.8|18335.8|18323.8|18335.8|18323.8|18335.8|18323.8|11
1721410470000|2024-07-19 17:34:30|||||||||1
1721410480000|2024-07-19 17:34:40|||||||||1
1721410500000|2024-07-19 17:35:00|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|18336.9|18324.9|0
1721410510000|2024-07-19 17:35:10|||||||||10
1721410520000|2024-07-19 17:35:20|18337.9|18325.9|18336.9|18324.9|18337.9|18325.9|18336.9|18324.9|2
1721410530000|2024-07-19 17:35:30|18339.2|18327.2|18336.9|18324.9|18339.4|18327.4|18335.8|18323.8|7
1721410540000|2024-07-19 17:35:40|18335.8|18323.8|18335.8|18323.8|18335.8|18323.8|18335.8|18323.8|0
1721410550000|2024-07-19 17:35:50|18334.4|18322.4|18335.8|18323.8|18335.8|18323.8|18333.3|18321.3|6
1721410560000|2024-07-19 17:36:00|18334.8|18322.8|18335.8|18323.8|18335.8|18323.8|18334.8|18322.8|4
1721410570000|2024-07-19 17:36:10|18335.6|18323.6|18335.8|18323.8|18335.8|18323.8|18335.6|18323.6|2
1721410580000|2024-07-19 17:36:20|18333.3|18321.3|18330.8|18318.8|18333.3|18321.3|18330.8|18318.8|6
1721410590000|2024-07-19 17:36:30|18332.1|18320.1|18330.8|18318.8|18332.1|18320.1|18330.8|18318.8|2
1721410600000|2024-07-19 17:36:40|||||||||5
1721410610000|2024-07-19 17:36:50|||||||||2
1721410630000|2024-07-19 17:37:10|||||||||1
1721410640000|2024-07-19 17:37:20|18333.1|18321.1|18330.8|18318.8|18333.1|18321.1|18330.8|18318.8|1
1721410660000|2024-07-19 17:37:40|18331.9|18319.9|18333.1|18321.1|18333.1|18321.1|18331.9|18319.9|19
1721410670000|2024-07-19 17:37:50|18332.1|18320.1|18332.1|18320.1|18332.1|18320.1|18331.9|18319.9|1
1721410680000|2024-07-19 17:38:00|18331.9|18319.9|18330.8|18318.8|18331.9|18319.9|18330.8|18318.8|0
1721410690000|2024-07-19 17:38:10|18332.1|18320.1|18332.1|18320.1|18333.3|18321.3|18332.1|18320.1|1
1721410700000|2024-07-19 17:38:20|18330.8|18318.8|18332.1|18320.1|18333.3|18321.3|18330.8|18318.8|1
1721410710000|2024-07-19 17:38:30|18331.1|18319.1|18332.1|18320.1|18332.1|18320.1|18330.8|18318.8|0
1721410720000|2024-07-19 17:38:40|18330.8|18318.8|18330.8|18318.8|18330.8|18318.8|18330.8|18318.8|1
1721410730000|2024-07-19 17:38:50|18331.9|18319.9|18335.4|18323.4|18335.4|18323.4|18331.9|18319.9|9
1721410740000|2024-07-19 17:39:00|18334.4|18322.4|18334.4|18322.4|18334.4|18322.4|18333.3|18321.3|4
1721410750000|2024-07-19 17:39:10|||||||||1
1721410760000|2024-07-19 17:39:20|18333.3|18321.3|18334.4|18322.4|18334.4|18322.4|18333.3|18321.3|1
1721410770000|2024-07-19 17:39:30|18335.4|18323.4|18335.4|18323.4|18335.8|18323.8|18335.4|18323.4|3
1721410780000|2024-07-19 17:39:40|18334.4|18322.4|18334.6|18322.6|18334.6|18322.6|18334.4|18322.4|1
1721410790000|2024-07-19 17:39:50|||||||||1
1721410800000|2024-07-19 17:40:00|18334.4|18322.4|18334.4|18322.4|18334.6|18322.6|18334.4|18322.4|0
1721410820000|2024-07-19 17:40:20|18333.3|18321.3|18333.3|18321.3|18333.3|18321.3|18333.3|18321.3|0
1721410830000|2024-07-19 17:40:30|18335.4|18323.4|18335.4|18323.4|18335.4|18323.4|18335.4|18323.4|0
1721410840000|2024-07-19 17:40:40|18335.8|18323.8|18334.8|18322.8|18335.8|18323.8|18334.8|18322.8|23
1721410870000|2024-07-19 17:41:10|18333.8|18321.8|18333.8|18321.8|18333.8|18321.8|18333.8|18321.8|14
1721410880000|2024-07-19 17:41:20|18332.8|18320.8|18332.8|18320.8|18332.8|18320.8|18331.7|18319.7|6
1721410890000|2024-07-19 17:41:30|18333.7|18321.7|18341.7|18329.7|18341.7|18329.7|18333.7|18321.7|103
1721410900000|2024-07-19 17:41:40|18345|18333|18343.8|18331.8|18345|18333|18343.8|18331.8|21
1721410910000|2024-07-19 17:41:50|18346.3|18334.3|18347.5|18335.5|18347.5|18335.5|18346.3|18334.3|22
1721410930000|2024-07-19 17:42:10|||||||||1
1721410940000|2024-07-19 17:42:20|18347.3|18335.3|18347.5|18335.5|18347.5|18335.5|18346.3|18334.3|1
1721410950000|2024-07-19 17:42:30|18347.3|18335.3|18347.3|18335.3|18347.3|18335.3|18347.3|18335.3|2
1721410960000|2024-07-19 17:42:40|18346.3|18334.3|18348.4|18336.4|18348.4|18336.4|18346.3|18334.3|0
1721410970000|2024-07-19 17:42:50|18349.6|18337.6|18349.6|18337.6|18349.6|18337.6|18348.6|18336.6|2
1721410980000|2024-07-19 17:43:00|||||||||1
1721410990000|2024-07-19 17:43:10|||||||||1
1721411000000|2024-07-19 17:43:20|||||||||9
1721411010000|2024-07-19 17:43:30|||||||||1
1721411020000|2024-07-19 17:43:40|18348.6|18336.6|18348.4|18336.4|18348.6|18336.6|18348.4|18336.4|1
1721411030000|2024-07-19 17:43:50|18348|18336|18349.2|18337.2|18349.2|18337.2|18348|18336|9
1721411040000|2024-07-19 17:44:00|18351.3|18339.3|18350.5|18338.5|18351.3|18339.3|18349|18337|2
1721411050000|2024-07-19 17:44:10|18357.5|18345.5|18357.5|18345.5|18357.8|18345.8|18357.5|18345.5|15
1721411080000|2024-07-19 17:44:40|||||||||4
1721411090000|2024-07-19 17:44:50|18357.8|18345.8|18355.3|18343.3|18358.8|18346.8|18355.3|18343.3|2
1721411100000|2024-07-19 17:45:00|18354.2|18342.2|18356.5|18344.5|18356.7|18344.7|18354.2|18342.2|49
1721411110000|2024-07-19 17:45:10|18355.5|18343.5|18357.8|18345.8|18358|18346|18355.5|18343.5|16
1721411120000|2024-07-19 17:45:20|18358|18346|18358|18346|18358|18346|18358|18346|59
1721411130000|2024-07-19 17:45:30|18357.5|18345.5|18356.5|18344.5|18357.5|18345.5|18356.5|18344.5|17
1721411140000|2024-07-19 17:45:40|18357.5|18345.5|18358|18346|18358|18346|18357.5|18345.5|4
1721411150000|2024-07-19 17:45:50|18358.4|18346.4|18358.4|18346.4|18358.4|18346.4|18358.4|18346.4|15
1721411160000|2024-07-19 17:46:00|18358.7|18346.7|18359.9|18347.9|18360.1|18348.1|18358.7|18346.7|9
1721411170000|2024-07-19 17:46:10|18360.1|18348.1|18362.6|18350.6|18362.6|18350.6|18359.7|18347.7|8
1721411180000|2024-07-19 17:46:20|18364.7|18352.7|18364.9|18352.9|18364.9|18352.9|18364.7|18352.7|3
1721411190000|2024-07-19 17:46:30|18362.9|18350.9|18362.2|18350.2|18363.9|18351.9|18362.2|18350.2|17
1721411200000|2024-07-19 17:46:40|18361.2|18349.2|18359.7|18347.7|18361.2|18349.2|18359.7|18347.7|3
1721411210000|2024-07-19 17:46:50|18357.4|18345.4|18354.9|18342.9|18358.4|18346.4|18354.9|18342.9|3
1721411220000|2024-07-19 17:47:00|18357.2|18345.2|18357.2|18345.2|18358.2|18346.2|18357.2|18345.2|4
1721411230000|2024-07-19 17:47:10|18358.4|18346.4|18361.8|18349.8|18361.8|18349.8|18358.4|18346.4|16
1721411240000|2024-07-19 17:47:20|18361.6|18349.6|18361.8|18349.8|18361.8|18349.8|18361.6|18349.6|3
1721411250000|2024-07-19 17:47:30|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|18363.9|18351.9|0
1721411260000|2024-07-19 17:47:40|||||||||1
1721411270000|2024-07-19 17:47:50|18362.9|18350.9|18364.1|18352.1|18364.1|18352.1|18362.9|18350.9|1
1721411280000|2024-07-19 17:48:00|18363.9|18351.9|18364.1|18352.1|18364.1|18352.1|18363.9|18351.9|0
1721411290000|2024-07-19 17:48:10|18363.1|18351.1|18362.9|18350.9|18363.1|18351.1|18362.9|18350.9|2
1721411300000|2024-07-19 17:48:20|18361.8|18349.8|18361.8|18349.8|18361.8|18349.8|18361.8|18349.8|9
1721411310000|2024-07-19 17:48:30|18362.9|18350.9|18362.9|18350.9|18362.9|18350.9|18361.4|18349.4|6
1721411320000|2024-07-19 17:48:40|18363.1|18351.1|18363.1|18351.1|18363.1|18351.1|18363.1|18351.1|40
1721411330000|2024-07-19 17:48:50|18361.8|18349.8|18361.8|18349.8|18361.8|18349.8|18361.8|18349.8|5
1721411340000|2024-07-19 17:49:00|18360.6|18348.6|18354.3|18342.3|18360.6|18348.6|18352.9|18340.9|7
1721411350000|2024-07-19 17:49:10|18352.9|18340.9|18353.9|18341.9|18354.1|18342.1|18352.9|18340.9|0
1721411360000|2024-07-19 17:49:20|18352.9|18340.9|18352.9|18340.9|18352.9|18340.9|18352.9|18340.9|0
1721411370000|2024-07-19 17:49:30|18350.8|18338.8|18351.8|18339.8|18351.8|18339.8|18350.8|18338.8|2
1721411380000|2024-07-19 17:49:40|18351.4|18339.4|18349.9|18337.9|18351.4|18339.4|18348.4|18336.4|18
1721411390000|2024-07-19 17:49:50|18348.7|18336.7|18345.1|18333.1|18348.7|18336.7|18345.1|18333.1|2
1721411400000|2024-07-19 17:50:00|18344.9|18332.9|18343.9|18331.9|18344.9|18332.9|18342.9|18330.9|5
1721411410000|2024-07-19 17:50:10|18344.1|18332.1|18345.4|18333.4|18345.4|18333.4|18344.1|18332.1|42
1721411420000|2024-07-19 17:50:20|18344.3|18332.3|18344.3|18332.3|18344.3|18332.3|18344.1|18332.1|1
1721411430000|2024-07-19 17:50:30|18343.3|18331.3|18346.4|18334.4|18346.4|18334.4|18341.6|18329.6|31
1721411440000|2024-07-19 17:50:40|18347.6|18335.6|18347.6|18335.6|18347.6|18335.6|18347.6|18335.6|0
1721411460000|2024-07-19 17:51:00|18346.6|18334.6|18345.1|18333.1|18346.6|18334.6|18345.1|18333.1|7
1721411470000|2024-07-19 17:51:10|18344.1|18332.1|18343.7|18331.7|18345.1|18333.1|18343.7|18331.7|7
1721411480000|2024-07-19 17:51:20|18344.9|18332.9|18346.2|18334.2|18346.2|18334.2|18343.9|18331.9|4
1721411490000|2024-07-19 17:51:30|18342.2|18330.2|18339.2|18327.2|18342.2|18330.2|18339.2|18327.2|34
1721411500000|2024-07-19 17:51:40|18340.3|18328.3|18341.5|18329.5|18341.7|18329.7|18340.3|18328.3|6
1721411510000|2024-07-19 17:51:50|18340.5|18328.5|18340.5|18328.5|18340.5|18328.5|18340.5|18328.5|1
1721411520000|2024-07-19 17:52:00|18340.9|18328.9|18342|18330|18342.2|18330.2|18340.7|18328.7|16
1721411530000|2024-07-19 17:52:10|18340.9|18328.9|18340.9|18328.9|18340.9|18328.9|18339.7|18327.7|0
1721411540000|2024-07-19 17:52:20|18339.9|18327.9|18340.9|18328.9|18340.9|18328.9|18339.9|18327.9|1
1721411550000|2024-07-19 17:52:30|18342|18330|18340.9|18328.9|18342|18330|18340.9|18328.9|3
1721411560000|2024-07-19 17:52:40|18342|18330|18340.9|18328.9|18342|18330|18340.9|18328.9|2
1721411570000|2024-07-19 17:52:50|18342|18330|18341.7|18329.7|18342|18330|18341.7|18329.7|0
1721411580000|2024-07-19 17:53:00|18339.7|18327.7|18340.7|18328.7|18340.7|18328.7|18334.9|18322.9|3
1721411590000|2024-07-19 17:53:10|18340.5|18328.5|18340.9|18328.9|18340.9|18328.9|18340.5|18328.5|0
1721411600000|2024-07-19 17:53:20|18342|18330|18340.9|18328.9|18342|18330|18340.9|18328.9|14
1721411620000|2024-07-19 17:53:40|18342.2|18330.2|18347.2|18335.2|18347.2|18335.2|18342.2|18330.2|7
1721411630000|2024-07-19 17:53:50|18347.4|18335.4|18346.4|18334.4|18347.4|18335.4|18346.4|18334.4|3
1721411640000|2024-07-19 17:54:00|18345.1|18333.1|18342.6|18330.6|18346.4|18334.4|18342.6|18330.6|3
1721411650000|2024-07-19 17:54:10|18342.9|18330.9|18342.9|18330.9|18342.9|18330.9|18341.8|18329.8|0
1721411660000|2024-07-19 17:54:20|18341.8|18329.8|18341.6|18329.6|18341.8|18329.8|18341.6|18329.6|1
1721411670000|2024-07-19 17:54:30|18341.8|18329.8|18344.6|18332.6|18345.6|18333.6|18341.8|18329.8|10
1721411680000|2024-07-19 17:54:40|18343.1|18331.1|18347.6|18335.6|18348.9|18336.9|18341|18329|13
1721411690000|2024-07-19 17:54:50|||||||||8
1721411700000|2024-07-19 17:55:00|18348.7|18336.7|18347.6|18335.6|18348.7|18336.7|18347.6|18335.6|20
1721411710000|2024-07-19 17:55:10|18348.7|18336.7|18348.9|18336.9|18348.9|18336.9|18348.7|18336.7|3
1721411720000|2024-07-19 17:55:20|18347.6|18335.6|18347.6|18335.6|18347.6|18335.6|18347.6|18335.6|0
1721411730000|2024-07-19 17:55:30|18348.1|18336.1|18348.1|18336.1|18348.1|18336.1|18348.1|18336.1|5
1721411740000|2024-07-19 17:55:40|18350.1|18338.1|18348.5|18336.5|18350.1|18338.1|18348.1|18336.1|17
1721411750000|2024-07-19 17:55:50|18350.6|18338.6|18351.2|18339.2|18352.6|18340.6|18350.6|18338.6|20
1721411760000|2024-07-19 17:56:00|18351.6|18339.6|18352.6|18340.6|18352.6|18340.6|18351.6|18339.6|3
1721411770000|2024-07-19 17:56:10|18351.6|18339.6|18351.6|18339.6|18351.6|18339.6|18351.6|18339.6|4
1721411780000|2024-07-19 17:56:20|18352.6|18340.6|18351.8|18339.8|18352.9|18340.9|18351.8|18339.8|2
1721411790000|2024-07-19 17:56:30|18350.6|18338.6|18351.8|18339.8|18351.8|18339.8|18350.6|18338.6|0
1721411800000|2024-07-19 17:56:40|18350.8|18338.8|18350.6|18338.6|18351|18339|18350.6|18338.6|3
1721411810000|2024-07-19 17:56:50|18351.6|18339.6|18353.1|18341.1|18353.1|18341.1|18351.6|18339.6|3
1721411820000|2024-07-19 17:57:00|18352.9|18340.9|18350.6|18338.6|18353.1|18341.1|18350.6|18338.6|3
1721411830000|2024-07-19 17:57:10|18350.4|18338.4|18351.4|18339.4|18352.6|18340.6|18349.3|18337.3|14
1721411840000|2024-07-19 17:57:20|18351.6|18339.6|18352.6|18340.6|18355.1|18343.1|18351.4|18339.4|4
1721411850000|2024-07-19 17:57:30|18351.4|18339.4|18352.6|18340.6|18353.9|18341.9|18351.4|18339.4|2
1721411860000|2024-07-19 17:57:40|18352.9|18340.9|18352.9|18340.9|18353.1|18341.1|18352.6|18340.6|5
1721411870000|2024-07-19 17:57:50|18351.4|18339.4|18351.8|18339.8|18351.8|18339.8|18351.4|18339.4|1
1721411880000|2024-07-19 17:58:00|18351.6|18339.6|18354.3|18342.3|18355.4|18343.4|18351.6|18339.6|10
1721411890000|2024-07-19 17:58:10|18353.3|18341.3|18354.3|18342.3|18354.3|18342.3|18353.3|18341.3|0
1721411900000|2024-07-19 17:58:20|18353.9|18341.9|18355.1|18343.1|18355.1|18343.1|18353.9|18341.9|0
1721411910000|2024-07-19 17:58:30|18354.1|18342.1|18353.1|18341.1|18355.1|18343.1|18352.6|18340.6|13
1721411920000|2024-07-19 17:58:40|18354.1|18342.1|18353.3|18341.3|18355.4|18343.4|18353.1|18341.1|123
1721411930000|2024-07-19 17:58:50|18353.5|18341.5|18354.3|18342.3|18354.3|18342.3|18353.5|18341.5|11
1721411940000|2024-07-19 17:59:00|18353.9|18341.9|18355.6|18343.6|18355.6|18343.6|18350.6|18338.6|132
1721411950000|2024-07-19 17:59:10|18354.3|18342.3|18352.9|18340.9|18354.3|18342.3|18351.8|18339.8|12
1721411960000|2024-07-19 17:59:20|18353.1|18341.1|18350.1|18338.1|18354.3|18342.3|18350.1|18338.1|125
1721411970000|2024-07-19 17:59:30|18347.6|18335.6|18349.1|18337.1|18349.6|18337.6|18345.1|18333.1|149
1721411980000|2024-07-19 17:59:40|18348.1|18336.1|18348.1|18336.1|18350.1|18338.1|18347.6|18335.6|247
1721411990000|2024-07-19 17:59:50|18347.6|18335.6|18346.5|18334.5|18348.1|18336.1|18344|18332|177
1721412000000|2024-07-19 18:00:00|18347.5|18335.5|18346.6|18334.6|18348.5|18336.5|18346|18334|140
1721412010000|2024-07-19 18:00:10|18345.6|18333.6|18347.2|18335.2|18348.1|18336.1|18345.6|18333.6|72
1721412020000|2024-07-19 18:00:20|18344.7|18332.7|18342.6|18330.6|18344.7|18332.7|18342.6|18330.6|23
1721412030000|2024-07-19 18:00:30|18342.4|18330.4|18343.4|18331.4|18344.7|18332.7|18342.4|18330.4|10
1721412040000|2024-07-19 18:00:40|18344.7|18332.7|18343.7|18331.7|18344.7|18332.7|18342.6|18330.6|9
1721412050000|2024-07-19 18:00:50|18342.6|18330.6|18343.1|18331.1|18344.3|18332.3|18341.8|18329.8|44
1721412060000|2024-07-19 18:01:00|18344.3|18332.3|18337.9|18325.9|18344.3|18332.3|18337.9|18325.9|7
1721412070000|2024-07-19 18:01:10|18338.1|18326.1|18333.8|18321.8|18338.3|18326.3|18333.5|18321.5|1
1721412080000|2024-07-19 18:01:20|18334|18322|18336|18324|18336|18324|18333.8|18321.8|9
1721412090000|2024-07-19 18:01:30|18335.6|18323.6|18325.6|18313.6|18335.8|18323.8|18325.6|18313.6|49
1721412100000|2024-07-19 18:01:40|18326|18314|18325.8|18313.8|18326|18314|18325.8|18313.8|20
1721412110000|2024-07-19 18:01:50|18323.5|18311.5|18320.8|18308.8|18323.5|18311.5|18318.3|18306.3|4
1721412120000|2024-07-19 18:02:00|18319.8|18307.8|18317.3|18305.3|18319.8|18307.8|18315.8|18303.8|3
1721412130000|2024-07-19 18:02:10|18321.3|18309.3|18320|18308|18323.8|18311.8|18320|18308|17
1721412140000|2024-07-19 18:02:20|18319.6|18307.6|18320.6|18308.6|18321|18309|18319.3|18307.3|8
1721412150000|2024-07-19 18:02:30|18320.8|18308.8|18322.1|18310.1|18322.3|18310.3|18320.8|18308.8|28
1721412160000|2024-07-19 18:02:40|18322.3|18310.3|18319.2|18307.2|18322.3|18310.3|18319.2|18307.2|2
1721412170000|2024-07-19 18:02:50|18319|18307|18324.8|18312.8|18325|18313|18319|18307|18
1721412180000|2024-07-19 18:03:00|18323.8|18311.8|18324.8|18312.8|18325|18313|18322.7|18310.7|24
1721412190000|2024-07-19 18:03:10|18325.8|18313.8|18327.3|18315.3|18327.3|18315.3|18325.8|18313.8|1
1721412200000|2024-07-19 18:03:20|18328.3|18316.3|18326|18314|18328.5|18316.5|18326|18314|6
1721412210000|2024-07-19 18:03:30|18324|18312|18326|18314|18326|18314|18322.7|18310.7|3
1721412220000|2024-07-19 18:03:40|18324.6|18312.6|18325.6|18313.6|18325.6|18313.6|18324.6|18312.6|11
1721412230000|2024-07-19 18:03:50|18326.6|18314.6|18329.3|18317.3|18329.3|18317.3|18326.6|18314.6|2
1721412240000|2024-07-19 18:04:00|18326.8|18314.8|18330.1|18318.1|18330.6|18318.6|18326.8|18314.8|21
1721412250000|2024-07-19 18:04:10|18328.9|18316.9|18329.7|18317.7|18329.7|18317.7|18328.9|18316.9|4
1721412260000|2024-07-19 18:04:20|18328.9|18316.9|18330.1|18318.1|18330.4|18318.4|18327.9|18315.9|7
1721412270000|2024-07-19 18:04:30|18329.1|18317.1|18329.9|18317.9|18331.6|18319.6|18328.7|18316.7|37
1721412280000|2024-07-19 18:04:40|18330.1|18318.1|18327.9|18315.9|18330.1|18318.1|18327.9|18315.9|11
1721412290000|2024-07-19 18:04:50|18328.1|18316.1|18327.9|18315.9|18330.1|18318.1|18327.9|18315.9|3
1721655000000|2024-07-22 13:30:00|18449.7|18437.7|18467.3|18455.3|18467.3|18455.3|18421|18399.6|142
1721655010000|2024-07-22 13:30:10|18468.3|18456.3|18472.6|18460.6|18483.3|18471.3|18464.8|18452.8|61
1721655020000|2024-07-22 13:30:20|18473.8|18461.8|18487.9|18475.9|18487.9|18475.9|18470.3|18458.3|19
1721655030000|2024-07-22 13:30:30|18496.3|18484.3|18489.7|18477.7|18496.3|18484.3|18489.7|18477.7|23
1721655040000|2024-07-22 13:30:40|18488.4|18476.4|18487.9|18475.9|18490.4|18478.4|18487.9|18475.9|17
1721655050000|2024-07-22 13:30:50|18491.5|18479.5|18488.7|18476.7|18495.3|18483.3|18487.3|18475.3|48
1721655060000|2024-07-22 13:31:00|18487.6|18475.6|18497.3|18485.3|18508.3|18496.3|18482.6|18470.6|34
1721655070000|2024-07-22 13:31:10|18496.2|18484.2|18483.7|18471.7|18496.2|18484.2|18481|18469|45
1721655080000|2024-07-22 13:31:20|18481.5|18469.5|18482.6|18470.6|18486.2|18474.2|18481.3|18469.3|12
1721655090000|2024-07-22 13:31:30|18485.1|18473.1|18478.5|18466.5|18486.2|18474.2|18478.5|18466.5|55
1721655100000|2024-07-22 13:31:40|18479.6|18467.6|18483.2|18471.2|18484.4|18472.4|18477.4|18465.4|70
1721655110000|2024-07-22 13:31:50|18482.1|18470.1|18479.3|18467.3|18484|18472|18479.3|18467.3|51
1721655120000|2024-07-22 13:32:00|18478.3|18466.3|18490.8|18478.8|18491.5|18479.5|18478.3|18466.3|33
1721655130000|2024-07-22 13:32:10|18489.8|18477.8|18492.3|18480.3|18495.4|18483.4|18489.8|18477.8|64
1721655140000|2024-07-22 13:32:20|18488.6|18476.6|18492.3|18480.3|18496.8|18484.8|18488.6|18476.6|38
1721655150000|2024-07-22 13:32:30|18492.2|18480.2|18477.3|18465.3|18492.2|18480.2|18477.3|18465.3|18
1721655160000|2024-07-22 13:32:40|18475.2|18463.2|18469.3|18457.3|18477.5|18465.5|18469.3|18457.3|8
1721655170000|2024-07-22 13:32:50|18470.3|18458.3|18475.2|18463.2|18477.5|18465.5|18470.3|18458.3|17
1721655180000|2024-07-22 13:33:00|18476.3|18464.3|18479.8|18467.8|18479.8|18467.8|18473.8|18461.8|5
1721655190000|2024-07-22 13:33:10|18479.7|18467.7|18478.6|18466.6|18479.8|18467.8|18477.3|18465.3|3
1721655200000|2024-07-22 13:33:20|18482|18470|18478.3|18466.3|18484.7|18472.7|18477|18465|11
1721655210000|2024-07-22 13:33:30|18477.2|18465.2|18480.9|18468.9|18480.9|18468.9|18477.2|18465.2|3
1721655220000|2024-07-22 13:33:40|18480.8|18468.8|18484.3|18472.3|18485.4|18473.4|18480.4|18468.4|12
1721655230000|2024-07-22 13:33:50|18484.2|18472.2|18483.7|18471.7|18486.3|18474.3|18482.6|18470.6|4
1721655240000|2024-07-22 13:34:00|18486.3|18474.3|18476.5|18464.5|18486.3|18474.3|18476.5|18464.5|30
1721655250000|2024-07-22 13:34:10|18464.2|18452.2|18474|18462|18474|18462|18464.2|18452.2|28
1721655260000|2024-07-22 13:34:20|18471.5|18459.5|18475.6|18463.6|18476.7|18464.7|18471.5|18459.5|28
1721655270000|2024-07-22 13:34:30|18476.7|18464.7|18477|18465|18479.5|18467.5|18474.5|18462.5|20
1721655280000|2024-07-22 13:34:40|18475.9|18463.9|18488.6|18476.6|18492.2|18480.2|18475.9|18463.9|52
1721655290000|2024-07-22 13:34:50|18489.7|18477.7|18487|18475|18490.8|18478|18483.1|18470.8|63
1721655300000|2024-07-22 13:35:00|18485.9|18473.9|18476.1|18464.1|18485.9|18473.9|18475|18463|9
1721655310000|2024-07-22 13:35:10|18473.8|18461.8|18480|18468|18480|18468|18473.8|18461.8|4
1721655320000|2024-07-22 13:35:20|18478.8|18466.8|18479.2|18467.2|18479.5|18467.5|18477.2|18465.2|9
1721655330000|2024-07-22 13:35:30|18483.8|18471.8|18491|18479|18491|18479|18481.7|18469.7|16
1721655340000|2024-07-22 13:35:40|18488.5|18476.5|18491|18479|18491|18479|18487.6|18475.6|8
1721655350000|2024-07-22 13:35:50|18492.1|18480.1|18489.3|18477.3|18492.1|18480.1|18489.3|18477.3|6
1721655360000|2024-07-22 13:36:00|18489.4|18477.4|18491.4|18479.4|18493.2|18481.2|18489.3|18477.3|10
1721655370000|2024-07-22 13:36:10|18491.6|18479.6|18485.3|18473.3|18492.8|18480.8|18484.1|18472.1|5
1721655380000|2024-07-22 13:36:20|18484.4|18472.4|18481.3|18469.3|18485.5|18473.5|18480|18468|14
1721655390000|2024-07-22 13:36:30|18478.9|18466.9|18480|18468|18482.3|18470.3|18478.9|18466.9|6
1721655400000|2024-07-22 13:36:40|18478.9|18466.9|18481.3|18469.3|18482.3|18470.3|18478.9|18466.9|18
1721655410000|2024-07-22 13:36:50|18478.8|18466.8|18476.7|18464.7|18479.8|18467.8|18475.8|18463.8|9
1721655420000|2024-07-22 13:37:00|18475.6|18463.6|18468.4|18456.4|18476.8|18464.8|18468.4|18456.4|15
1721655430000|2024-07-22 13:37:10|18470.9|18458.9|18470.2|18458.2|18479.8|18467.8|18470.2|18458.2|23
1721655440000|2024-07-22 13:37:20|18471.3|18459.3|18471.6|18459.6|18472.5|18460.5|18471.3|18459.3|3
1721655450000|2024-07-22 13:37:30|18472.7|18460.7|18471.4|18459.4|18474.1|18462.1|18471.4|18459.4|2
1721655460000|2024-07-22 13:37:40|18472.7|18460.7|18473.6|18461.6|18475|18463|18472.7|18460.7|11
1721655470000|2024-07-22 13:37:50|18474.7|18462.7|18465.5|18453.5|18478.8|18463|18465.5|18453.5|15
1721655480000|2024-07-22 13:38:00|18467.7|18455.7|18464.1|18452.1|18467.7|18455.7|18464.1|18452.1|3
1721655490000|2024-07-22 13:38:10|18464.3|18452.3|18470.9|18458.9|18472|18460|18462.7|18450.7|14
1721655500000|2024-07-22 13:38:20|18472|18460|18478.4|18466.4|18478.4|18466.4|18472|18460|7
1721655510000|2024-07-22 13:38:30|18480.6|18468.6|18478.4|18466.4|18480.6|18468.6|18478.4|18466.4|1
1721655520000|2024-07-22 13:38:40|18478.6|18466.6|18477.2|18465.2|18479.5|18467.5|18476.1|18464.1|3
1721655530000|2024-07-22 13:38:50|18480|18468|18478.9|18466.9|18480|18468|18478.9|18466.9|10
1721655540000|2024-07-22 13:39:00|18478.6|18466.6|18476.5|18464.5|18478.8|18466.8|18476.5|18464.5|29
1721655550000|2024-07-22 13:39:10|18477.9|18465.9|18474.2|18462.2|18478.1|18466.1|18474.2|18462.2|9
1721655560000|2024-07-22 13:39:20|18471.8|18459.8|18471.9|18459.9|18473.1|18461.1|18471.8|18459.8|0
1721655570000|2024-07-22 13:39:30|18470.8|18458.8|18477.5|18465.5|18478.6|18466.6|18470.8|18458.8|15
1721655580000|2024-07-22 13:39:40|18478.6|18466.6|18473.2|18461.2|18479.8|18467.8|18473.2|18461.2|6
1721655590000|2024-07-22 13:39:50|18477.3|18465.3|18484.1|18472.1|18484.3|18472.3|18477.3|18465.3|25
1721655600000|2024-07-22 13:40:00|18478.5|18466.5|18484.1|18472.1|18485.3|18473.3|18478.5|18466.5|13
1721655610000|2024-07-22 13:40:10|18484.3|18472.3|18484.4|18472.4|18485.5|18473.5|18479.4|18467.4|10
1721655620000|2024-07-22 13:40:20|18485.5|18473.5|18491.6|18479.6|18491.6|18479.6|18485.5|18473.5|6
1721655630000|2024-07-22 13:40:30|18491.8|18479.8|18486.9|18474.9|18491.8|18479.8|18486.9|18474.9|33
1721655640000|2024-07-22 13:40:40|18488|18476|18491.8|18479.8|18491.8|18479.8|18487.1|18475.1|25
1721655650000|2024-07-22 13:40:50|18492.8|18480.8|18492.8|18480.8|18492.8|18480.8|18492.8|18480.8|3
1721655660000|2024-07-22 13:41:00|18492.7|18480.7|18491|18479|18496.6|18484.6|18490.8|18478.8|15
1721655670000|2024-07-22 13:41:10|18490.8|18478.8|18491.9|18479.9|18492.3|18480.3|18489.8|18477.8|1
1721655680000|2024-07-22 13:41:20|18489.8|18477.8|18486.9|18474.9|18490.8|18478.8|18486.9|18474.9|5
1721655690000|2024-07-22 13:41:30|18486.8|18474.8|18481|18469|18486.8|18474.8|18481|18469|4
1721655700000|2024-07-22 13:41:40|18479.9|18467.9|18483.3|18471.3|18484.6|18472.6|18479.9|18467.9|5
1721655710000|2024-07-22 13:41:50|18483.5|18471.5|18484.4|18472.4|18484.6|18472.6|18483.5|18471.5|3
1721655720000|2024-07-22 13:42:00|18486.8|18474.8|18482.3|18470.3|18486.9|18474.9|18482.3|18470.3|6
1721655730000|2024-07-22 13:42:10|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|0
1721655740000|2024-07-22 13:42:20|18484.4|18472.4|18485.5|18473.5|18485.5|18473.5|18483.3|18471.3|3
1721655750000|2024-07-22 13:42:30|18484.3|18472.3|18490.7|18478.7|18490.7|18478.7|18484.3|18472.3|13
1721655760000|2024-07-22 13:42:40|18488.4|18476.4|18489.4|18477.4|18489.4|18477.4|18488.4|18476.4|3
1721655770000|2024-07-22 13:42:50|18490.4|18478.4|18490.4|18478.4|18490.4|18478.4|18490.4|18478.4|1
1721655780000|2024-07-22 13:43:00|18490.5|18478.5|18491.6|18479.6|18491.6|18479.6|18490.5|18478.5|2
1721655790000|2024-07-22 13:43:10|18490.5|18478.5|18495|18483|18495|18483|18490.5|18478.5|10
1721655800000|2024-07-22 13:43:20|||||||||1
1721655810000|2024-07-22 13:43:30|18494.9|18482.9|18496.3|18484.3|18496.3|18484.3|18494.9|18482.9|10
1721655820000|2024-07-22 13:43:40|18491.8|18479.8|18493.9|18481.9|18494.1|18482.1|18491.6|18479.6|2
1721655830000|2024-07-22 13:43:50|18495.2|18483.2|18496.3|18484.3|18498.6|18486.6|18495.2|18483.2|4
1721655850000|2024-07-22 13:44:10|18496.6|18484.6|18496.9|18484.9|18498|18486|18496.6|18484.6|5
1721655860000|2024-07-22 13:44:20|18495.7|18483.7|18496.8|18484.8|18496.9|18484.9|18494.4|18482.4|5
1721655870000|2024-07-22 13:44:30|18496.6|18484.6|18496.6|18484.6|18496.6|18484.6|18496.6|18484.6|4
1721655880000|2024-07-22 13:44:40|18496.8|18484.8|18496.9|18484.9|18496.9|18484.9|18496.8|18484.8|3
1721655890000|2024-07-22 13:44:50|18497.1|18485.1|18495.9|18483.9|18497.1|18485.1|18494.9|18482.9|7
1721655900000|2024-07-22 13:45:00|18494.6|18482.6|18490.9|18478.9|18495.4|18483.4|18489.8|18477.8|4
1721655910000|2024-07-22 13:45:10|18491|18479|18489.9|18477.9|18491|18479|18489.9|18477.9|1
1721655920000|2024-07-22 13:45:20|18491|18479|18493.5|18481.5|18493.5|18481.5|18490.9|18478.9|10
1721655930000|2024-07-22 13:45:30|18492.1|18480.1|18492.1|18480.1|18495.5|18483.5|18492.1|18480.1|15
1721655940000|2024-07-22 13:45:40|18492.3|18480.3|18492.1|18480.1|18492.3|18480.3|18490.9|18478.9|4
1721655950000|2024-07-22 13:45:50|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|3
1721655960000|2024-07-22 13:46:00|18494.6|18482.6|18496.8|18484.8|18496.8|18484.8|18494.6|18482.6|7
1721655970000|2024-07-22 13:46:10|18497.1|18485.1|18497.3|18485.3|18498.2|18486.2|18497.1|18485.1|24
1721655980000|2024-07-22 13:46:20|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|6
1721655990000|2024-07-22 13:46:30|||||||||1
1721656000000|2024-07-22 13:46:40|18496.9|18484.9|18494.4|18482.4|18496.9|18484.9|18494.4|18482.4|4
1721656010000|2024-07-22 13:46:50|18494.3|18482.3|18494.4|18482.4|18494.4|18482.4|18494.3|18482.3|3
1721656020000|2024-07-22 13:47:00|18494.3|18482.3|18496.8|18484.8|18496.8|18484.8|18494.3|18482.3|31
1721656030000|2024-07-22 13:47:10|18494.4|18482.4|18496.6|18484.6|18496.6|18484.6|18494.4|18482.4|5
1721656040000|2024-07-22 13:47:20|18494.4|18482.4|18492.1|18480.1|18495.5|18483.5|18492.1|18480.1|13
1721656050000|2024-07-22 13:47:30|18493.2|18481.2|18494.6|18482.6|18494.6|18482.6|18493.2|18481.2|1
1721656060000|2024-07-22 13:47:40|18495.7|18483.7|18496.8|18484.8|18496.8|18484.8|18494.4|18482.4|9
1721656070000|2024-07-22 13:47:50|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|39
1721656080000|2024-07-22 13:48:00|18496.8|18484.8|18496.4|18484.4|18498.8|18486.8|18496.4|18484.4|2
1721656090000|2024-07-22 13:48:10|18496.6|18484.6|18505.4|18493.4|18505.8|18493.8|18496.6|18484.6|3
1721656100000|2024-07-22 13:48:20|18505.6|18493.6|18507.9|18495.9|18507.9|18495.9|18505.6|18493.6|4
1721656110000|2024-07-22 13:48:30|18506.7|18494.7|18506.9|18494.9|18506.9|18494.9|18506.7|18494.7|5
1721656120000|2024-07-22 13:48:40|18507.9|18495.9|18509|18497|18510.1|18498.1|18507.9|18495.9|4
1721656130000|2024-07-22 13:48:50|18505.8|18493.8|18506.7|18494.7|18506.7|18494.7|18505.6|18493.6|7
1721656140000|2024-07-22 13:49:00|18506.5|18494.5|18508.1|18496.1|18508.1|18496.1|18506.5|18494.5|7
1721656150000|2024-07-22 13:49:10|18507.9|18495.9|18509.2|18497.2|18509.2|18497.2|18505.6|18493.6|15
1721656160000|2024-07-22 13:49:20|18509|18497|18509.5|18497.5|18510.8|18498.8|18508.1|18496.1|24
1721656170000|2024-07-22 13:49:30|18510.4|18498.4|18510.4|18498.4|18510.6|18498.6|18510.4|18498.4|3
1721656180000|2024-07-22 13:49:40|18510.6|18498.6|18512.8|18500.8|18512.8|18500.8|18510.4|18498.4|3
1721656190000|2024-07-22 13:49:50|18514|18502|18508.1|18496.1|18514|18502|18505.9|18493.9|4
1721656200000|2024-07-22 13:50:00|18507|18495|18506.1|18494.1|18510.6|18498.6|18506.1|18494.1|9
1721656210000|2024-07-22 13:50:10|18504.4|18492.4|18504.4|18492.4|18506.8|18494.8|18504.4|18492.4|22
1721656220000|2024-07-22 13:50:20|18501.8|18489.8|18503.4|18491.4|18504.4|18492.4|18500.7|18488.7|10
1721656230000|2024-07-22 13:50:30|18504.4|18492.4|18506.9|18494.9|18506.9|18494.9|18504.4|18492.4|3
1721656240000|2024-07-22 13:50:40|18505.9|18493.9|18506|18494|18506|18494|18505.9|18493.9|13
1721656250000|2024-07-22 13:50:50|18505.9|18493.9|18504.8|18492.8|18506.9|18494.9|18504.8|18492.8|1
1721656260000|2024-07-22 13:51:00|18503.5|18491.5|18503.4|18491.4|18503.5|18491.5|18503.4|18491.4|1
1721656270000|2024-07-22 13:51:10|18504.4|18492.4|18504.4|18492.4|18504.4|18492.4|18504.4|18492.4|3
1721656280000|2024-07-22 13:51:20|18502.4|18490.4|18507.3|18495.3|18507.3|18495.3|18498.9|18486.9|65
1721656290000|2024-07-22 13:51:30|18506|18494|18503.9|18491.9|18506|18494|18503.7|18491.7|1
1721656300000|2024-07-22 13:51:40|18502.6|18490.6|18504.8|18492.8|18505.9|18493.9|18502.6|18490.6|13
1721656310000|2024-07-22 13:51:50|18503.7|18491.7|18497.9|18485.9|18503.7|18491.7|18496.7|18484.7|16
1721656320000|2024-07-22 13:52:00|18497.8|18485.8|18490.3|18478.3|18497.8|18485.8|18490.3|18478.3|7
1721656330000|2024-07-22 13:52:10|18491.5|18479.5|18491.5|18479.5|18492.6|18480.6|18491.5|18479.5|1
1721656340000|2024-07-22 13:52:20|18493.9|18481.9|18496.4|18484.4|18496.4|18484.4|18493.9|18481.9|2
1721656350000|2024-07-22 13:52:30|18496.5|18484.5|18496.5|18484.5|18497.6|18485.6|18496.5|18484.5|2
1721656360000|2024-07-22 13:52:40|18495.3|18483.3|18496.4|18484.4|18496.4|18484.4|18495.3|18483.3|0
1721656370000|2024-07-22 13:52:50|18497.4|18485.4|18496.5|18484.5|18499.8|18487.8|18496.5|18484.5|1
1721656380000|2024-07-22 13:53:00|18496.4|18484.4|18497.6|18485.6|18498.7|18486.7|18495.3|18483.3|19
1721656390000|2024-07-22 13:53:10|18495.3|18483.3|18498.7|18486.7|18498.7|18486.7|18495.3|18483.3|8
1721656400000|2024-07-22 13:53:20|18497.6|18485.6|18496.5|18484.5|18498.7|18486.7|18496.5|18484.5|3
1721656410000|2024-07-22 13:53:30|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|10
1721656420000|2024-07-22 13:53:40|18497.8|18485.8|18498.9|18486.9|18498.9|18486.9|18497.8|18485.8|1
1721656430000|2024-07-22 13:53:50|18497.8|18485.8|18495.1|18483.1|18497.8|18485.8|18494|18482|1
1721656440000|2024-07-22 13:54:00|18498.7|18486.7|18500.1|18488.1|18501.2|18489.2|18498.7|18486.7|2
1721656450000|2024-07-22 13:54:10|18499|18487|18500.1|18488.1|18500.1|18488.1|18499|18487|0
1721656460000|2024-07-22 13:54:20|||||||||2
1721656470000|2024-07-22 13:54:30|18499.9|18487.9|18500.1|18488.1|18500.1|18488.1|18497.8|18485.8|0
1721656480000|2024-07-22 13:54:40|18501.2|18489.2|18499.9|18487.9|18501.2|18489.2|18499.9|18487.9|9
1721656490000|2024-07-22 13:54:50|18498.7|18486.7|18499.8|18487.8|18499.8|18487.8|18498.7|18486.7|4
1721656500000|2024-07-22 13:55:00|18498.7|18486.7|18496.5|18484.5|18498.9|18486.9|18494.4|18482.4|7
1721656510000|2024-07-22 13:55:10|18496.7|18484.7|18498.1|18486.1|18498.1|18486.1|18496.7|18484.7|32
1721656520000|2024-07-22 13:55:20|18497|18485|18496.9|18484.9|18497|18485|18495.8|18483.8|4
1721656530000|2024-07-22 13:55:30|18495.8|18483.8|18496.9|18484.9|18496.9|18484.9|18493.4|18481.4|4
1721656540000|2024-07-22 13:55:40|18495.8|18483.8|18498.4|18486.4|18498.4|18486.4|18495.8|18483.8|18
1721656550000|2024-07-22 13:55:50|18497.4|18485.4|18497.4|18485.4|18497.4|18485.4|18495|18483|23
1721656560000|2024-07-22 13:56:00|18496.3|18484.3|18497.4|18485.4|18497.4|18485.4|18496.3|18484.3|0
1721656570000|2024-07-22 13:56:10|18498.4|18486.4|18498.6|18486.6|18498.6|18486.6|18498.4|18486.4|10
1721656580000|2024-07-22 13:56:20|18498.4|18486.4|18497.2|18485.2|18498.4|18486.4|18497.2|18485.2|5
1721656590000|2024-07-22 13:56:30|18496.1|18484.1|18495|18483|18496.1|18484.1|18495|18483|1
1721656600000|2024-07-22 13:56:40|18496.1|18484.1|18504.4|18492.4|18505.4|18493.4|18496.1|18484.1|8
1721656610000|2024-07-22 13:56:50|18505.4|18493.4|18504.4|18492.4|18505.4|18493.4|18504.4|18492.4|3
1721656620000|2024-07-22 13:57:00|18504.2|18492.2|18500.4|18488.4|18505.4|18493.4|18500.4|18488.4|6
1721656630000|2024-07-22 13:57:10|18501.5|18489.5|18501.7|18489.7|18501.7|18489.7|18499.4|18487.4|1
1721656640000|2024-07-22 13:57:20|18501.5|18489.5|18501.4|18489.4|18501.5|18489.5|18501.4|18489.4|12
1721656650000|2024-07-22 13:57:30|18500.3|18488.3|18501.4|18489.4|18501.4|18489.4|18500.3|18488.3|0
1721656660000|2024-07-22 13:57:40|18503.7|18491.7|18497.8|18485.8|18503.7|18491.7|18497.8|18485.8|8
1721656670000|2024-07-22 13:57:50|18496.5|18484.5|18495.1|18483.1|18496.5|18484.5|18495.1|18483.1|8
1721656680000|2024-07-22 13:58:00|18496.2|18484.2|18503.5|18491.5|18503.5|18491.5|18495.1|18483.1|7
1721656690000|2024-07-22 13:58:10|18502.4|18490.4|18504.6|18492.6|18504.6|18492.6|18502.4|18490.4|0
1721656700000|2024-07-22 13:58:20|18503.5|18491.5|18499.8|18487.8|18503.5|18491.5|18498.7|18486.7|10
1721656710000|2024-07-22 13:58:30|18498.7|18486.7|18503.4|18491.4|18503.4|18491.4|18497.4|18485.4|0
1721656720000|2024-07-22 13:58:40|18503.2|18491.2|18501|18489|18503.4|18491.4|18501|18489|13
1721656730000|2024-07-22 13:58:50|18501.4|18489.4|18501.4|18489.4|18503|18491|18501.4|18489.4|4
1721656740000|2024-07-22 13:59:00|18502.5|18490.5|18502.4|18490.4|18503.6|18491.6|18502.4|18490.4|11
1721656750000|2024-07-22 13:59:10|18502.7|18490.7|18500.2|18488.2|18503.8|18491.8|18500.2|18488.2|13
1721656760000|2024-07-22 13:59:20|18501.3|18489.3|18504.9|18492.9|18504.9|18492.9|18501.3|18489.3|0
1721656770000|2024-07-22 13:59:30|18505|18493|18509.5|18497.5|18511.1|18499.1|18505|18493|12
1721656780000|2024-07-22 13:59:40|18508.4|18496.4|18507|18495|18508.4|18496.4|18506.1|18494.1|8
1721656790000|2024-07-22 13:59:50|18505.6|18493.6|18506.7|18494.7|18507.8|18495.8|18505.6|18493.6|45
1721656800000|2024-07-22 14:00:00|18507.9|18495.9|18509.9|18497.9|18511.1|18499.1|18506.7|18494.7|42
1721656810000|2024-07-22 14:00:10|18511.4|18499.4|18512.2|18500.2|18513.6|18501.6|18511.1|18499.1|13
1721656820000|2024-07-22 14:00:20|18510.9|18498.9|18512.2|18500.2|18512.2|18500.2|18510.9|18498.9|0
1721656830000|2024-07-22 14:00:30|18512.4|18500.4|18516.7|18504.7|18516.7|18504.7|18512.4|18500.4|2
1721656840000|2024-07-22 14:00:40|18516.9|18504.9|18523|18511|18523|18511|18516.9|18504.9|14
1721656850000|2024-07-22 14:00:50|18521.7|18509.7|18522.6|18510.6|18523|18511|18521.7|18509.7|9
1721656860000|2024-07-22 14:01:00|18521.5|18509.5|18519.2|18507.2|18521.7|18509.7|18519.2|18507.2|10
1721656870000|2024-07-22 14:01:10|18520.5|18508.5|18521.7|18509.7|18521.7|18509.7|18520.5|18508.5|1
1721656880000|2024-07-22 14:01:20|18521.9|18509.9|18523|18511|18523|18511|18521.7|18509.7|1
1721656890000|2024-07-22 14:01:30|18521.7|18509.7|18523|18511|18523|18511|18521.7|18509.7|0
1721656900000|2024-07-22 14:01:40|18520.6|18508.6|18521.9|18509.9|18521.9|18509.9|18519.5|18507.5|8
1721656910000|2024-07-22 14:01:50|18523|18511|18523|18511|18523|18511|18523|18511|12
1721656920000|2024-07-22 14:02:00|18525.5|18513.5|18524.2|18512.2|18525.5|18513.5|18524.2|18512.2|21
1721656930000|2024-07-22 14:02:10|18523.1|18511.1|18524.2|18512.2|18524.2|18512.2|18523.1|18511.1|2
1721656940000|2024-07-22 14:02:20|18523.1|18511.1|18523.1|18511.1|18524.4|18512.4|18523.1|18511.1|1
1721656950000|2024-07-22 14:02:30|18524.2|18512.2|18523|18511|18524.2|18512.2|18523|18511|0
1721656960000|2024-07-22 14:02:40|18523.1|18511.1|18524.2|18512.2|18524.2|18512.2|18523.1|18511.1|1
1721656970000|2024-07-22 14:02:50|18524|18512|18521.7|18509.7|18524|18512|18521.7|18509.7|3
1721656980000|2024-07-22 14:03:00|18520.6|18508.6|18524.2|18512.2|18525.5|18513.5|18520.6|18508.6|2
1721656990000|2024-07-22 14:03:10|18523.1|18511.1|18524.2|18512.2|18524.2|18512.2|18521.7|18509.7|1
1721657000000|2024-07-22 14:03:20|18524|18512|18520.5|18508.5|18524|18512|18518.1|18506.1|3
1721657010000|2024-07-22 14:03:30|18521.7|18509.7|18521.7|18509.7|18521.7|18509.7|18521.7|18509.7|6
1721657020000|2024-07-22 14:03:40|18523|18511|18518.1|18506.1|18523|18511|18518.1|18506.1|4
1721657030000|2024-07-22 14:03:50|18519.2|18507.2|18519.2|18507.2|18519.2|18507.2|18519.2|18507.2|3
1721657040000|2024-07-22 14:04:00|18519.4|18507.4|18520.5|18508.5|18520.5|18508.5|18519.2|18507.2|0
1721657050000|2024-07-22 14:04:10|18518.1|18506.1|18521.4|18509.4|18521.4|18509.4|18518.1|18506.1|3
1721657060000|2024-07-22 14:04:20|18521.2|18509.2|18522.6|18510.6|18522.6|18510.6|18521.2|18509.2|1
1721657070000|2024-07-22 14:04:30|18529.8|18517.8|18529.8|18517.8|18530|18518|18529.8|18517.8|12
1721657080000|2024-07-22 14:04:40|18532|18520|18529.8|18517.8|18532|18520|18529.6|18517.6|6
1721657090000|2024-07-22 14:04:50|18530.9|18518.9|18533.2|18521.2|18533.4|18521.4|18530.9|18518.9|10
1721657100000|2024-07-22 14:05:00|18532.1|18520.1|18535.4|18523.4|18535.5|18523.5|18532|18520|29
1721657110000|2024-07-22 14:05:10|18534.3|18522.3|18530.7|18518.7|18534.3|18522.3|18529.5|18517.5|6
1721657120000|2024-07-22 14:05:20|18530.5|18518.5|18532|18520|18532|18520|18528.5|18516.5|3
1721657130000|2024-07-22 14:05:30|18529.6|18517.6|18529.6|18517.6|18530.9|18518.9|18529.6|18517.6|4
1721657140000|2024-07-22 14:05:40|18527.5|18515.5|18529.6|18517.6|18529.6|18517.6|18527.5|18515.5|1
1721657150000|2024-07-22 14:05:50|18530.7|18518.7|18532|18520|18532|18520|18530.7|18518.7|1
1721657160000|2024-07-22 14:06:00|18529.8|18517.8|18530.9|18518.9|18532.3|18520.3|18529.8|18517.8|12
1721657170000|2024-07-22 14:06:10|18528.7|18516.7|18528.4|18516.4|18528.7|18516.7|18528.4|18516.4|0
1721657180000|2024-07-22 14:06:20|18528.5|18516.5|18533.2|18521.2|18533.2|18521.2|18528.4|18516.4|5
1721657190000|2024-07-22 14:06:30|18533|18521|18533|18521|18533.2|18521.2|18533|18521|4
1721657200000|2024-07-22 14:06:40|18531.8|18519.8|18531.8|18519.8|18531.8|18519.8|18531.8|18519.8|1
1721657210000|2024-07-22 14:06:50|||||||||1
1721657220000|2024-07-22 14:07:00|18530.5|18518.5|18531.8|18519.8|18531.8|18519.8|18530.5|18518.5|2
1721657230000|2024-07-22 14:07:10|||||||||3
1721657240000|2024-07-22 14:07:20|18534.1|18522.1|18534.3|18522.3|18534.3|18522.3|18534.1|18522.1|5
1721657250000|2024-07-22 14:07:30|18531.8|18519.8|18530.4|18518.4|18531.8|18519.8|18529.3|18517.3|2
1721657260000|2024-07-22 14:07:40|18530.5|18518.5|18532.9|18520.9|18534.1|18522.1|18530.4|18518.4|1
1721657270000|2024-07-22 14:07:50|18533|18521|18533|18521|18533|18521|18533|18521|3
1721657280000|2024-07-22 14:08:00|18532.9|18520.9|18530.4|18518.4|18532.9|18520.9|18529.3|18517.3|7
1721657290000|2024-07-22 14:08:10|18530.5|18518.5|18530.4|18518.4|18531.6|18519.6|18530.4|18518.4|2
1721657310000|2024-07-22 14:08:30|||||||||1
1721657320000|2024-07-22 14:08:40|18531.6|18519.6|18525.7|18513.7|18531.6|18519.6|18525.5|18513.5|6
1721657330000|2024-07-22 14:08:50|18528|18516|18528|18516|18528|18516|18527|18515|4
1721657340000|2024-07-22 14:09:00|18529.1|18517.1|18527|18515|18529.1|18517.1|18527|18515|1
1721657350000|2024-07-22 14:09:10|||||||||2
1721657360000|2024-07-22 14:09:20|18525.7|18513.7|18531|18519|18532.3|18520.3|18525.7|18513.7|56
1721657370000|2024-07-22 14:09:30|18530|18518|18531|18519|18531|18519|18530|18518|1
1721657380000|2024-07-22 14:09:40|18530|18518|18528.5|18516.5|18533.2|18521.2|18525|18513|6
1721657390000|2024-07-22 14:09:50|18528.7|18516.7|18532.1|18520.1|18534.5|18522.5|18528.7|18516.7|2
1721657400000|2024-07-22 14:10:00|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|2
1721657410000|2024-07-22 14:10:10|18529.8|18517.8|18533|18521|18533.2|18521.2|18529.8|18517.8|0
1721657420000|2024-07-22 14:10:20|18529.8|18517.8|18528.5|18516.5|18529.8|18517.8|18526.2|18514.2|4
1721657430000|2024-07-22 14:10:30|18529.6|18517.6|18524.8|18512.8|18529.6|18517.6|18524.8|18512.8|4
1721657440000|2024-07-22 14:10:40|18525|18513|18521|18509|18526|18514|18521|18509|1
1721657450000|2024-07-22 14:10:50|18521.2|18509.2|18521|18509|18521.2|18509.2|18520|18508|2
1721657460000|2024-07-22 14:11:00|18520|18508|18523.5|18511.5|18523.5|18511.5|18519.8|18507.8|3
1721657470000|2024-07-22 14:11:10|18521.2|18509.2|18520|18508|18521.2|18509.2|18520|18508|6
1721657480000|2024-07-22 14:11:20|18518.7|18506.7|18517.5|18505.5|18518.7|18506.7|18517.5|18505.5|0
1721657490000|2024-07-22 14:11:30|18518.5|18506.5|18515|18503|18518.9|18506.9|18512.5|18500.5|5
1721657500000|2024-07-22 14:11:40|18513.9|18501.9|18515|18503|18518.5|18506.5|18513.9|18501.9|2
1721657510000|2024-07-22 14:11:50|18516|18504|18516|18504|18516|18504|18516|18504|1
1721657520000|2024-07-22 14:12:00|18518.2|18506.2|18516|18504|18518.2|18506.2|18515|18503|11
1721657530000|2024-07-22 14:12:10|18517.1|18505.1|18518.5|18506.5|18519.8|18507.8|18517.1|18505.1|2
1721657540000|2024-07-22 14:12:20|18516.2|18504.2|18516.2|18504.2|18516.2|18504.2|18516.2|18504.2|4
1721657550000|2024-07-22 14:12:30|18512.5|18500.5|18512.5|18500.5|18512.6|18500.6|18512.5|18500.5|4
1721657560000|2024-07-22 14:12:40|18511.2|18499.2|18506.2|18494.2|18511.2|18499.2|18503.7|18491.7|13
1721657570000|2024-07-22 14:12:50|18506|18494|18506.2|18494.2|18506.2|18494.2|18503.9|18491.9|1
1721657580000|2024-07-22 14:13:00|18501.7|18489.7|18508.9|18496.9|18508.9|18496.9|18501.7|18489.7|7
1721657590000|2024-07-22 14:13:10|18508.7|18496.7|18508.9|18496.9|18508.9|18496.9|18508.7|18496.7|2
1721657600000|2024-07-22 14:13:20|18511.2|18499.2|18511.2|18499.2|18511.2|18499.2|18511.2|18499.2|1
1721657610000|2024-07-22 14:13:30|18511.4|18499.4|18511.4|18499.4|18511.4|18499.4|18511.4|18499.4|5
1721657620000|2024-07-22 14:13:40|18511.2|18499.2|18507.5|18495.5|18511.2|18499.2|18507.5|18495.5|5
1721657630000|2024-07-22 14:13:50|18508.7|18496.7|18511|18499|18511|18499|18507.6|18495.6|1
1721657640000|2024-07-22 14:14:00|18510|18498|18503.7|18491.7|18510|18498|18502.6|18490.6|12
1721657650000|2024-07-22 14:14:10|18502.3|18490.3|18501.2|18489.2|18502.3|18490.3|18498.9|18486.9|8
1721657660000|2024-07-22 14:14:20|18500|18488|18496.4|18484.4|18500|18488|18496.4|18484.4|12
1721657670000|2024-07-22 14:14:30|18496.5|18484.5|18498.5|18486.5|18498.7|18486.7|18496.4|18484.4|7
1721657680000|2024-07-22 14:14:40|18498.7|18486.7|18498.7|18486.7|18498.7|18486.7|18498.7|18486.7|1
1721657690000|2024-07-22 14:14:50|18498.5|18486.5|18490.5|18478.5|18498.5|18486.5|18490.5|18478.5|11
1721657700000|2024-07-22 14:15:00|18489.4|18477.4|18484.2|18472.2|18489.4|18477.4|18483.9|18471.9|37
1721657710000|2024-07-22 14:15:10|18484.4|18472.4|18492|18480|18493.1|18481.1|18484.4|18472.4|12
1721657720000|2024-07-22 14:15:20|18494.2|18482.2|18494.4|18482.4|18494.4|18482.4|18494.2|18482.2|4
1721657730000|2024-07-22 14:15:30|18495.6|18483.6|18492|18480|18495.6|18483.6|18491.9|18479.9|1
1721657740000|2024-07-22 14:15:40|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|1
1721657750000|2024-07-22 14:15:50|18494.2|18482.2|18496.7|18484.7|18496.7|18484.7|18494.2|18482.2|1
1721657760000|2024-07-22 14:16:00|||||||||1
1721657770000|2024-07-22 14:16:10|18498.9|18486.9|18500.1|18488.1|18500.1|18488.1|18498.9|18486.9|1
1721657780000|2024-07-22 14:16:20|18500|18488|18500|18488|18500|18488|18498.9|18486.9|1
1721657790000|2024-07-22 14:16:30|||||||||1
1721657800000|2024-07-22 14:16:40|18499.8|18487.8|18499.6|18487.6|18500.7|18488.7|18499.6|18487.6|4
1721657810000|2024-07-22 14:16:50|18497.3|18485.3|18499.6|18487.6|18500.7|18488.7|18497.3|18485.3|2
1721657820000|2024-07-22 14:17:00|18498.5|18486.5|18500.7|18488.7|18500.7|18488.7|18498.5|18486.5|1
1721657830000|2024-07-22 14:17:10|18499.6|18487.6|18498.5|18486.5|18499.6|18487.6|18498.4|18486.4|1
1721657840000|2024-07-22 14:17:20|18498.4|18486.4|18498.4|18486.4|18498.4|18486.4|18498.4|18486.4|3
1721657850000|2024-07-22 14:17:30|18498.5|18486.5|18498.4|18486.4|18498.5|18486.5|18498.4|18486.4|1
1721657860000|2024-07-22 14:17:40|18497.3|18485.3|18496|18484|18498.2|18486.2|18494.8|18482.8|8
1721657870000|2024-07-22 14:17:50|||||||||1
1721657880000|2024-07-22 14:18:00|18495.9|18483.9|18493.5|18481.5|18495.9|18483.9|18492.3|18480.3|7
1721657890000|2024-07-22 14:18:10|18494.6|18482.6|18495.7|18483.7|18495.7|18483.7|18494.6|18482.6|0
1721657900000|2024-07-22 14:18:20|18492.5|18480.5|18493.6|18481.6|18493.6|18481.6|18492.5|18480.5|1
1721657910000|2024-07-22 14:18:30|18494.6|18482.6|18497|18485|18497|18485|18494.6|18482.6|3
1721657920000|2024-07-22 14:18:40|18495.9|18483.9|18494.8|18482.8|18495.9|18483.9|18494.8|18482.8|1
1721657930000|2024-07-22 14:18:50|18497|18485|18500.9|18488.9|18500.9|18488.9|18497|18485|3
1721657940000|2024-07-22 14:19:00|18499.6|18487.6|18498.2|18486.2|18500.7|18488.7|18497.1|18485.1|7
1721657950000|2024-07-22 14:19:10|18498.4|18486.4|18498.6|18486.6|18499.6|18487.6|18498.4|18486.4|7
1721657960000|2024-07-22 14:19:20|18499.6|18487.6|18499.6|18487.6|18499.6|18487.6|18499.6|18487.6|5
1721657970000|2024-07-22 14:19:30|18500.9|18488.9|18500.9|18488.9|18502.1|18490.1|18500.9|18488.9|6
1721657980000|2024-07-22 14:19:40|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|19
1721657990000|2024-07-22 14:19:50|18497|18485|18497|18485|18498.1|18486.1|18497|18485|4
1721658000000|2024-07-22 14:20:00|18499.1|18487.1|18492.5|18480.5|18499.1|18487.1|18492.5|18480.5|10
1721658010000|2024-07-22 14:20:10|18493.6|18481.6|18495.7|18483.7|18495.7|18483.7|18493.1|18481.1|45
1721658020000|2024-07-22 14:20:20|18497|18485|18497|18485|18497|18485|18497|18485|2
1721658030000|2024-07-22 14:20:30|18498.1|18486.1|18499.1|18487.1|18499.1|18487.1|18498.1|18486.1|46
1721658040000|2024-07-22 14:20:40|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|11
1721658050000|2024-07-22 14:20:50|18494.5|18482.5|18493.2|18481.2|18495.6|18483.6|18492.1|18480.1|14
1721658060000|2024-07-22 14:21:00|18492.1|18480.1|18493.2|18481.2|18493.2|18481.2|18492.1|18480.1|1
1721658070000|2024-07-22 14:21:10|18490.9|18478.9|18490.9|18478.9|18491.1|18479.1|18490.9|18478.9|2
1721658080000|2024-07-22 14:21:20|||||||||2
1721658090000|2024-07-22 14:21:30|18492|18480|18485.9|18473.9|18492|18480|18485.9|18473.9|7
1721658100000|2024-07-22 14:21:40|18486.2|18474.2|18489.5|18477.5|18489.5|18477.5|18486.2|18474.2|7
1721658110000|2024-07-22 14:21:50|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|3
1721658120000|2024-07-22 14:22:00|18487.3|18475.3|18487.3|18475.3|18487.3|18475.3|18487.3|18475.3|9
1721658130000|2024-07-22 14:22:10|18486.1|18474.1|18486.1|18474.1|18487.1|18475.1|18486.1|18474.1|3
1721658140000|2024-07-22 14:22:20|18484.8|18472.8|18484.6|18472.6|18484.8|18472.8|18483.6|18471.6|7
1721658150000|2024-07-22 14:22:30|18483.6|18471.6|18485.7|18473.7|18485.7|18473.7|18483.6|18471.6|3
1721658170000|2024-07-22 14:22:50|18483.4|18471.4|18483.2|18471.2|18483.4|18471.4|18483.2|18471.2|2
1721658180000|2024-07-22 14:23:00|18484.3|18472.3|18487.9|18475.9|18487.9|18475.9|18484.3|18472.3|5
1721658190000|2024-07-22 14:23:10|18489.3|18477.3|18490.6|18478.6|18491.8|18479.8|18489.3|18477.3|12
1721658210000|2024-07-22 14:23:30|18488.4|18476.4|18487|18475|18488.4|18476.4|18487|18475|6
1721658220000|2024-07-22 14:23:40|18488.2|18476.2|18488.6|18476.6|18489.6|18477.6|18488.2|18476.2|8
1721658230000|2024-07-22 14:23:50|18488.4|18476.4|18487.9|18475.9|18488.4|18476.4|18486.8|18474.8|5
1721658240000|2024-07-22 14:24:00|18486.8|18474.8|18487|18475|18487|18475|18485.6|18473.6|1
1721658250000|2024-07-22 14:24:10|18487.1|18475.1|18487.1|18475.1|18487.1|18475.1|18484.8|18472.8|12
1721658260000|2024-07-22 14:24:20|18488.2|18476.2|18490.9|18478.9|18492.1|18480.1|18488.2|18476.2|4
1721658270000|2024-07-22 14:24:30|18492.1|18480.1|18494.5|18482.5|18494.5|18482.5|18492.1|18480.1|5
1721658280000|2024-07-22 14:24:40|18494.6|18482.6|18499.1|18487.1|18499.1|18487.1|18494.6|18482.6|34
1721658290000|2024-07-22 14:24:50|||||||||4
1721658300000|2024-07-22 14:25:00|||||||||18
1721658310000|2024-07-22 14:25:10|18498.1|18486.1|18497.9|18485.9|18498.1|18486.1|18497.9|18485.9|2
1721658320000|2024-07-22 14:25:20|18499|18487|18499.1|18487.1|18499.1|18487.1|18499|18487|3
1721658330000|2024-07-22 14:25:30|||||||||1
1721658340000|2024-07-22 14:25:40|||||||||1
1721658350000|2024-07-22 14:25:50|||||||||25
1721658360000|2024-07-22 14:26:00|||||||||1
1721658370000|2024-07-22 14:26:10|||||||||1
1721658380000|2024-07-22 14:26:20|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|2
1721658390000|2024-07-22 14:26:30|18499.1|18487.1|18498.1|18486.1|18499.1|18487.1|18498.1|18486.1|2
1721658410000|2024-07-22 14:26:50|18499.1|18487.1|18503.1|18491.1|18503.1|18491.1|18499.1|18487.1|7
1721658420000|2024-07-22 14:27:00|18502|18490|18503.2|18491.2|18503.2|18491.2|18502|18490|3
1721658430000|2024-07-22 14:27:10|||||||||1
1721658440000|2024-07-22 14:27:20|||||||||1
1721658450000|2024-07-22 14:27:30|||||||||1
1721658460000|2024-07-22 14:27:40|||||||||1
1721658470000|2024-07-22 14:27:50|||||||||1
1721658480000|2024-07-22 14:28:00|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|4
1721658490000|2024-07-22 14:28:10|18504.5|18492.5|18503.2|18491.2|18504.5|18492.5|18503.2|18491.2|1
1721658500000|2024-07-22 14:28:20|18503.1|18491.1|18502|18490|18503.1|18491.1|18499.8|18487.8|4
1721658510000|2024-07-22 14:28:30|18503.2|18491.2|18499.3|18487.3|18503.2|18491.2|18499.3|18487.3|2
1721658520000|2024-07-22 14:28:40|18498.2|18486.2|18503.1|18491.1|18503.1|18491.1|18498.2|18486.2|1
1721658530000|2024-07-22 14:28:50|18503.2|18491.2|18503.2|18491.2|18503.2|18491.2|18503.2|18491.2|0
1721658540000|2024-07-22 14:29:00|||||||||3
1721658560000|2024-07-22 14:29:20|||||||||5
1721658570000|2024-07-22 14:29:30|||||||||1
1721658580000|2024-07-22 14:29:40|18503.1|18491.1|18502.9|18490.9|18503.1|18491.1|18501.8|18489.8|4
1721658590000|2024-07-22 14:29:50|18504.1|18492.1|18498.4|18486.4|18504.1|18492.1|18498.1|18486.1|9
1721658600000|2024-07-22 14:30:00|18498.2|18486.2|18493.4|18481.4|18498.2|18486.2|18491.1|18479.1|12
1721658610000|2024-07-22 14:30:10|18494.5|18482.5|18496.6|18484.6|18496.6|18484.6|18494.5|18482.5|1
1721658620000|2024-07-22 14:30:20|18495.4|18483.4|18504.5|18492.5|18506.6|18494.6|18494.3|18482.3|13
1721658630000|2024-07-22 14:30:30|18506.8|18494.8|18516.6|18504.6|18516.6|18504.6|18506.8|18494.8|12
1721658640000|2024-07-22 14:30:40|18515.4|18503.4|18515.1|18503.1|18515.4|18503.4|18514|18502|7
1721658650000|2024-07-22 14:30:50|18517.6|18505.6|18517.6|18505.6|18517.6|18505.6|18517.6|18505.6|3
1721658660000|2024-07-22 14:31:00|18516.5|18504.5|18522.2|18510.2|18522.2|18510.2|18516.5|18504.5|8
1721658670000|2024-07-22 14:31:10|18521.3|18509.3|18523.7|18511.7|18523.7|18511.7|18521.3|18509.3|9
1721658680000|2024-07-22 14:31:20|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|0
1721658690000|2024-07-22 14:31:30|18521.5|18509.5|18520.4|18508.4|18522.6|18510.6|18519.1|18507.1|7
1721658700000|2024-07-22 14:31:40|18519.1|18507.1|18512.9|18500.9|18519.1|18507.1|18511.6|18499.6|9
1721658710000|2024-07-22 14:31:50|18511.8|18499.8|18507.9|18495.9|18511.8|18499.8|18507.9|18495.9|6
1721658720000|2024-07-22 14:32:00|18509|18497|18506.6|18494.6|18509|18497|18506.6|18494.6|4
1721658730000|2024-07-22 14:32:10|18509.1|18497.1|18510.2|18498.2|18510.2|18498.2|18509.1|18497.1|5
1721658740000|2024-07-22 14:32:20|18509.1|18497.1|18509.1|18497.1|18509.1|18497.1|18509.1|18497.1|0
1721658750000|2024-07-22 14:32:30|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|4
1721658760000|2024-07-22 14:32:40|18506.5|18494.5|18503.2|18491.2|18506.5|18494.5|18503.2|18491.2|3
1721658780000|2024-07-22 14:33:00|18504.3|18492.3|18503.1|18491.1|18504.3|18492.3|18503.1|18491.1|1
1721658790000|2024-07-22 14:33:10|18504.1|18492.1|18504.3|18492.3|18504.3|18492.3|18503.2|18491.2|1
1721658800000|2024-07-22 14:33:20|18506.6|18494.6|18507.9|18495.9|18507.9|18495.9|18505.7|18493.7|2
1721658810000|2024-07-22 14:33:30|||||||||1
1721658820000|2024-07-22 14:33:40|18505.7|18493.7|18505.7|18493.7|18505.7|18493.7|18504.5|18492.5|0
1721658830000|2024-07-22 14:33:50|18506.6|18494.6|18507.9|18495.9|18507.9|18495.9|18506.6|18494.6|1
1721658840000|2024-07-22 14:34:00|18510.1|18498.1|18507.9|18495.9|18510.1|18498.1|18507.9|18495.9|0
1721658850000|2024-07-22 14:34:10|18510.1|18498.1|18507.9|18495.9|18510.2|18498.2|18507.9|18495.9|3
1721658880000|2024-07-22 14:34:40|||||||||1
1721658910000|2024-07-22 14:35:10|18508.8|18496.8|18508.8|18496.8|18508.8|18496.8|18508.8|18496.8|4
1721658920000|2024-07-22 14:35:20|18509.9|18497.9|18505.1|18493.1|18509.9|18497.9|18504.2|18492.2|6
1721658930000|2024-07-22 14:35:30|||||||||1
1721658940000|2024-07-22 14:35:40|18506.2|18494.2|18503.7|18491.7|18506.3|18494.3|18501.3|18489.3|2
1721658950000|2024-07-22 14:35:50|18502.6|18490.6|18501.3|18489.3|18502.6|18490.6|18501.3|18489.3|0
1721658960000|2024-07-22 14:36:00|18499.2|18487.2|18500.1|18488.1|18503.8|18491.8|18498.8|18486.8|17
1721658970000|2024-07-22 14:36:10|18500.4|18488.4|18502.6|18490.6|18502.6|18490.6|18500.4|18488.4|0
1721658980000|2024-07-22 14:36:20|18501.3|18489.3|18501.2|18489.2|18501.3|18489.3|18501.2|18489.2|1
1721658990000|2024-07-22 14:36:30|18499.7|18487.7|18499.7|18487.7|18499.9|18487.9|18497.6|18485.6|0
1721659000000|2024-07-22 14:36:40|18499.9|18487.9|18501|18489|18501|18489|18499.9|18487.9|1
1721659010000|2024-07-22 14:36:50|||||||||1
1721659020000|2024-07-22 14:37:00|18504.7|18492.7|18506.2|18494.2|18507.2|18495.2|18504.7|18492.7|4
1721659030000|2024-07-22 14:37:10|18507.2|18495.2|18505.1|18493.1|18507.4|18495.4|18505.1|18493.1|2
1721659040000|2024-07-22 14:37:20|18506.2|18494.2|18508.7|18496.7|18508.7|18496.7|18506.2|18494.2|1
1721659060000|2024-07-22 14:37:40|18508.5|18496.5|18508.5|18496.5|18508.5|18496.5|18508.5|18496.5|6
1721659070000|2024-07-22 14:37:50|18508.7|18496.7|18508.5|18496.5|18508.7|18496.7|18508.5|18496.5|0
1721659080000|2024-07-22 14:38:00|18508.3|18496.3|18506|18494|18508.3|18496.3|18505.8|18493.8|3
1721659090000|2024-07-22 14:38:10|18505.8|18493.8|18506|18494|18507.1|18495.1|18505.8|18493.8|4
1721659100000|2024-07-22 14:38:20|18507.2|18495.2|18507.2|18495.2|18508.3|18496.3|18507.2|18495.2|0
1721659110000|2024-07-22 14:38:30|18506|18494|18507.2|18495.2|18507.2|18495.2|18506|18494|1
1721659120000|2024-07-22 14:38:40|18506|18494|18506|18494|18507.2|18495.2|18506|18494|1
1721659140000|2024-07-22 14:39:00|18507.2|18495.2|18511.9|18499.9|18511.9|18499.9|18507.2|18495.2|3
1721659150000|2024-07-22 14:39:10|18512.1|18500.1|18513.2|18501.2|18513.2|18501.2|18512.1|18500.1|0
1721659170000|2024-07-22 14:39:30|18512.1|18500.1|18520.3|18508.3|18520.5|18508.5|18512.1|18500.1|13
1721659190000|2024-07-22 14:39:50|18519.2|18507.2|18515.5|18503.5|18519.2|18507.2|18515.5|18503.5|3
1721659200000|2024-07-22 14:40:00|18513.3|18501.3|18516.6|18504.6|18516.6|18504.6|18513.3|18501.3|0
1721659210000|2024-07-22 14:40:10|18516.7|18504.7|18514.4|18502.4|18516.7|18504.7|18514.4|18502.4|10
1721659220000|2024-07-22 14:40:20|18516.6|18504.6|18516.4|18504.4|18517.7|18505.7|18516.4|18504.4|6
1721659230000|2024-07-22 14:40:30|||||||||1
1721659240000|2024-07-22 14:40:40|18515.3|18503.3|18517.5|18505.5|18517.5|18505.5|18515.3|18503.3|9
1721659250000|2024-07-22 14:40:50|18516.3|18504.3|18515.2|18503.2|18517.5|18505.5|18515.2|18503.2|15
1721659260000|2024-07-22 14:41:00|18517.5|18505.5|18517.5|18505.5|18517.5|18505.5|18517.5|18505.5|0
1721659270000|2024-07-22 14:41:10|18516.3|18504.3|18515|18503|18516.4|18504.4|18515|18503|6
1721659280000|2024-07-22 14:41:20|18511.6|18499.6|18509.4|18497.4|18511.7|18499.7|18509.4|18497.4|14
1721659290000|2024-07-22 14:41:30|18510.7|18498.7|18514.2|18502.2|18514.2|18502.2|18510.7|18498.7|9
1721659300000|2024-07-22 14:41:40|||||||||1
1721659310000|2024-07-22 14:41:50|||||||||1
1721659320000|2024-07-22 14:42:00|18513.2|18501.2|18514.2|18502.2|18514.2|18502.2|18513.2|18501.2|1
1721659330000|2024-07-22 14:42:10|||||||||5
1721659340000|2024-07-22 14:42:20|18512.1|18500.1|18511|18499|18512.1|18500.1|18511|18499|19
1721659350000|2024-07-22 14:42:30|18511.5|18499.5|18512.2|18500.2|18514.7|18502.7|18511|18499|44
1721659360000|2024-07-22 14:42:40|18513.3|18501.3|18512.2|18500.2|18513.3|18501.3|18512.2|18500.2|0
1721659370000|2024-07-22 14:42:50|18511.2|18499.2|18511.2|18499.2|18511.2|18499.2|18510.1|18498.1|9
1721659380000|2024-07-22 14:43:00|18510.1|18498.1|18511.2|18499.2|18513.3|18501.3|18508.8|18496.8|6
1721659390000|2024-07-22 14:43:10|18512.2|18500.2|18517.4|18505.4|18517.4|18505.4|18512.2|18500.2|8
1721659400000|2024-07-22 14:43:20|18517.6|18505.6|18517.6|18505.6|18518.8|18506.8|18517.6|18505.6|7
1721659420000|2024-07-22 14:43:40|18518.7|18506.7|18518.8|18506.8|18518.8|18506.8|18518.7|18506.7|1
1721659430000|2024-07-22 14:43:50|18517.6|18505.6|18516.3|18504.3|18517.6|18505.6|18516.3|18504.3|3
1721659440000|2024-07-22 14:44:00|18517.6|18505.6|18517.6|18505.6|18517.6|18505.6|18517.6|18505.6|1
1721659450000|2024-07-22 14:44:10|18518.7|18506.7|18517.6|18505.6|18518.7|18506.7|18517.6|18505.6|1
1721659460000|2024-07-22 14:44:20|18518.7|18506.7|18518.7|18506.7|18518.7|18506.7|18518.7|18506.7|0
1721659470000|2024-07-22 14:44:30|18521.3|18509.3|18522.4|18510.4|18522.4|18510.4|18521.3|18509.3|3
1721659480000|2024-07-22 14:44:40|18521.3|18509.3|18522.6|18510.6|18522.6|18510.6|18521.3|18509.3|4
1721659500000|2024-07-22 14:45:00|18523.7|18511.7|18520.1|18508.1|18524.7|18512.7|18519|18507|14
1721659510000|2024-07-22 14:45:10|18519|18507|18520.2|18508.2|18521.3|18509.3|18519|18507|1
1721659520000|2024-07-22 14:45:20|18521.3|18509.3|18521.3|18509.3|18521.3|18509.3|18520.2|18508.2|0
1721659530000|2024-07-22 14:45:30|||||||||6
1721659560000|2024-07-22 14:46:00|18520.1|18508.1|18519.9|18507.9|18521.2|18509.2|18518.7|18506.7|7
1721659570000|2024-07-22 14:46:10|18519.7|18507.7|18519.9|18507.9|18519.9|18507.9|18517.4|18505.4|5
1721659580000|2024-07-22 14:46:20|18520.1|18508.1|18520.1|18508.1|18521.2|18509.2|18520.1|18508.1|0
1721659590000|2024-07-22 14:46:30|||||||||1
1721659600000|2024-07-22 14:46:40|18521.3|18509.3|18521.3|18509.3|18521.3|18509.3|18521.3|18509.3|0
1721659610000|2024-07-22 14:46:50|18520.1|18508.1|18520.1|18508.1|18520.1|18508.1|18520.1|18508.1|3
1721659620000|2024-07-22 14:47:00|18521.2|18509.2|18523.5|18511.5|18523.5|18511.5|18521.2|18509.2|1
1721659650000|2024-07-22 14:47:30|18517.2|18505.2|18518.3|18506.3|18518.3|18506.3|18517.2|18505.2|10
1721659660000|2024-07-22 14:47:40|18520.5|18508.5|18520.7|18508.7|18520.7|18508.7|18519.4|18507.4|0
1721659670000|2024-07-22 14:47:50|18519.4|18507.4|18518.3|18506.3|18520.7|18508.7|18518.2|18506.2|2
1721659680000|2024-07-22 14:48:00|18520.7|18508.7|18523.2|18511.2|18523.2|18511.2|18520.7|18508.7|2
1721659690000|2024-07-22 14:48:10|18522.3|18510.3|18522.3|18510.3|18523.3|18511.3|18522.3|18510.3|1
1721659700000|2024-07-22 14:48:20|18516.8|18504.8|18513.5|18501.5|18516.9|18504.9|18513.5|18501.5|42
1721659710000|2024-07-22 14:48:30|18515.7|18503.7|18514.8|18502.8|18515.8|18503.8|18513.7|18501.7|0
1721659730000|2024-07-22 14:48:50|18513.5|18501.5|18514.8|18502.8|18514.8|18502.8|18513.5|18501.5|0
1721659740000|2024-07-22 14:49:00|18515.8|18503.8|18514.8|18502.8|18515.8|18503.8|18514.8|18502.8|0
1721659750000|2024-07-22 14:49:10|18515.8|18503.8|18513.3|18501.3|18515.8|18503.8|18513.3|18501.3|2
1721659760000|2024-07-22 14:49:20|18511|18499|18509.8|18497.8|18511|18499|18507.3|18495.3|1
1721659770000|2024-07-22 14:49:30|18509.6|18497.6|18508.7|18496.7|18509.6|18497.6|18508.5|18496.5|8
1721659780000|2024-07-22 14:49:40|18506.3|18494.3|18507.6|18495.6|18508.7|18496.7|18506.3|18494.3|0
1721659790000|2024-07-22 14:49:50|18506.3|18494.3|18506.3|18494.3|18507.4|18495.4|18506.3|18494.3|1
1721659800000|2024-07-22 14:50:00|18507.4|18495.4|18508.7|18496.7|18508.7|18496.7|18506.3|18494.3|1
1721659810000|2024-07-22 14:50:10|18511.9|18499.9|18512.3|18500.3|18512.3|18500.3|18511.9|18499.9|0
1721659820000|2024-07-22 14:50:20|18511.2|18499.2|18511.2|18499.2|18511.2|18499.2|18511.2|18499.2|0
1721659830000|2024-07-22 14:50:30|18510.1|18498.1|18507.6|18495.6|18510.1|18498.1|18507.6|18495.6|1
1721659850000|2024-07-22 14:50:50|18506.3|18494.3|18506.3|18494.3|18506.3|18494.3|18506.3|18494.3|0
1721659860000|2024-07-22 14:51:00|18507.4|18495.4|18508.5|18496.5|18508.5|18496.5|18507.4|18495.4|1
1721659870000|2024-07-22 14:51:10|18506.3|18494.3|18501.5|18489.5|18506.3|18494.3|18501.5|18489.5|22
1721659880000|2024-07-22 14:51:20|18500.2|18488.2|18502.6|18490.6|18502.6|18490.6|18499.2|18487.2|0
1721659890000|2024-07-22 14:51:30|18503.7|18491.7|18497.9|18485.9|18503.7|18491.7|18497.9|18485.9|10
1721659900000|2024-07-22 14:51:40|||||||||3
1721659910000|2024-07-22 14:51:50|18501.2|18489.2|18499|18487|18501.2|18489.2|18499|18487|0
1721659920000|2024-07-22 14:52:00|18497.9|18485.9|18498.8|18486.8|18498.8|18486.8|18496.7|18484.7|13
1721659930000|2024-07-22 14:52:10|18497.8|18485.8|18497.8|18485.8|18497.8|18485.8|18497.8|18485.8|1
1721659940000|2024-07-22 14:52:20|18501.3|18489.3|18500.1|18488.1|18501.3|18489.3|18499.2|18487.2|10
1721659980000|2024-07-22 14:53:00|18502.4|18490.4|18502.6|18490.6|18502.6|18490.6|18502.4|18490.4|4
1721659990000|2024-07-22 14:53:10|18503.7|18491.7|18502.6|18490.6|18503.7|18491.7|18502.6|18490.6|0
1721660000000|2024-07-22 14:53:20|18503.7|18491.7|18502.6|18490.6|18503.7|18491.7|18502.6|18490.6|0
1721660010000|2024-07-22 14:53:30|18503.7|18491.7|18503.7|18491.7|18503.7|18491.7|18503.7|18491.7|0
1721660030000|2024-07-22 14:53:50|18503.8|18491.8|18503.7|18491.7|18503.8|18491.8|18503.7|18491.7|1
1721660050000|2024-07-22 14:54:10|18504.8|18492.8|18504.8|18492.8|18504.8|18492.8|18504.8|18492.8|0
1721660070000|2024-07-22 14:54:30|18504.9|18492.9|18508.5|18496.5|18508.5|18496.5|18504.9|18492.9|3
1721660090000|2024-07-22 14:54:50|18510.8|18498.8|18511.9|18499.9|18511.9|18499.9|18510.8|18498.8|9
1721660100000|2024-07-22 14:55:00|18512.1|18500.1|18512.1|18500.1|18513.2|18501.2|18512.1|18500.1|2
1721660120000|2024-07-22 14:55:20|18513.2|18501.2|18508.5|18496.5|18513.2|18501.2|18508.5|18496.5|20
1721660130000|2024-07-22 14:55:30|18509.6|18497.6|18508.3|18496.3|18509.6|18497.6|18508.3|18496.3|2
1721660140000|2024-07-22 14:55:40|18510.7|18498.7|18509.6|18497.6|18510.7|18498.7|18508.5|18496.5|0
1721660150000|2024-07-22 14:55:50|18510.7|18498.7|18509.8|18497.8|18510.8|18498.8|18509.8|18497.8|2
1721660180000|2024-07-22 14:56:20|18510.8|18498.8|18509.8|18497.8|18510.8|18498.8|18509.8|18497.8|0
1721660190000|2024-07-22 14:56:30|18508.7|18496.7|18509.8|18497.8|18509.8|18497.8|18508.7|18496.7|3
1721660200000|2024-07-22 14:56:40|18512.1|18500.1|18510.8|18498.8|18512.1|18500.1|18509.8|18497.8|1
1721660210000|2024-07-22 14:56:50|18509.8|18497.8|18510.8|18498.8|18510.8|18498.8|18509.8|18497.8|2
1721660220000|2024-07-22 14:57:00|18513.2|18501.2|18512.1|18500.1|18513.2|18501.2|18512.1|18500.1|1
1721660230000|2024-07-22 14:57:10|18513.2|18501.2|18514.6|18502.6|18514.6|18502.6|18513.2|18501.2|4
1721660240000|2024-07-22 14:57:20|18514.8|18502.8|18514.8|18502.8|18514.8|18502.8|18514.8|18502.8|2
1721660250000|2024-07-22 14:57:30|18513.5|18501.5|18515.8|18503.8|18515.8|18503.8|18513.5|18501.5|2
1721660260000|2024-07-22 14:57:40|18518|18506|18518.2|18506.2|18518.2|18506.2|18518|18506|0
1721660270000|2024-07-22 14:57:50|18519.3|18507.3|18520.3|18508.3|18520.3|18508.3|18519.3|18507.3|13
1721660280000|2024-07-22 14:58:00|18519.3|18507.3|18518|18506|18519.3|18507.3|18518|18506|14
1721660290000|2024-07-22 14:58:10|18516.9|18504.9|18516.9|18504.9|18516.9|18504.9|18516.9|18504.9|0
1721660330000|2024-07-22 14:58:50|18518|18506|18519.3|18507.3|18519.3|18507.3|18518|18506|1
1721660350000|2024-07-22 14:59:10|18518.2|18506.2|18518|18506|18519.3|18507.3|18518|18506|9
1721660360000|2024-07-22 14:59:20|18518.2|18506.2|18516|18504|18518.2|18506.2|18516|18504|0
1721660390000|2024-07-22 14:59:50|18513.5|18501.5|18514.8|18502.8|18514.8|18502.8|18513.5|18501.5|3
1721660400000|2024-07-22 15:00:00|18514.4|18502.4|18512.1|18500.1|18514.9|18502.9|18510.8|18498.8|6
1721660410000|2024-07-22 15:00:10|18510.8|18498.8|18511|18499|18511|18499|18508.5|18496.5|0
1721660420000|2024-07-22 15:00:20|18510.8|18498.8|18514.6|18502.6|18514.6|18502.6|18510.8|18498.8|1
1721660430000|2024-07-22 15:00:30|18513.5|18501.5|18513.5|18501.5|18513.5|18501.5|18513.3|18501.3|0
1721660460000|2024-07-22 15:01:00|18513.7|18501.7|18514.8|18502.8|18515.8|18503.8|18513.5|18501.5|1
1721660480000|2024-07-22 15:01:20|18513.5|18501.5|18516.9|18504.9|18516.9|18504.9|18513.5|18501.5|0
1721660510000|2024-07-22 15:01:50|18514.6|18502.6|18513.5|18501.5|18514.6|18502.6|18513.5|18501.5|0
1721660520000|2024-07-22 15:02:00|18511.3|18499.3|18506.5|18494.5|18511.3|18499.3|18506.3|18494.3|8
1721660530000|2024-07-22 15:02:10|18507.8|18495.8|18512.6|18500.6|18512.6|18500.6|18507.8|18495.8|0
1721660540000|2024-07-22 15:02:20|18513.8|18501.8|18513.7|18501.7|18516|18504|18513.7|18501.7|12
1721660550000|2024-07-22 15:02:30|18512.6|18500.6|18511.3|18499.3|18512.6|18500.6|18511.3|18499.3|0
1721660560000|2024-07-22 15:02:40|18512.6|18500.6|18513.8|18501.8|18513.8|18501.8|18512.6|18500.6|0
1721660570000|2024-07-22 15:02:50|18512.6|18500.6|18511.3|18499.3|18512.6|18500.6|18511.3|18499.3|0
1721660590000|2024-07-22 15:03:10|18513.7|18501.7|18513.7|18501.7|18513.7|18501.7|18513.7|18501.7|0
1721660600000|2024-07-22 15:03:20|||||||||1
1721660610000|2024-07-22 15:03:30|18514.8|18502.8|18513.7|18501.7|18514.8|18502.8|18513.7|18501.7|0
1721660620000|2024-07-22 15:03:40|18512.6|18500.6|18512.6|18500.6|18512.6|18500.6|18512.6|18500.6|0
1721660640000|2024-07-22 15:04:00|18511.2|18499.2|18509|18497|18511.2|18499.2|18507.4|18495.4|5
1721660650000|2024-07-22 15:04:10|18510.1|18498.1|18509.9|18497.9|18510.1|18498.1|18507.4|18495.4|1
1721660660000|2024-07-22 15:04:20|18511.2|18499.2|18509.9|18497.9|18511.2|18499.2|18509.9|18497.9|0
1721660670000|2024-07-22 15:04:30|18511|18499|18513|18501|18513|18501|18510.9|18498.9|10
1721660680000|2024-07-22 15:04:40|18513.2|18501.2|18511.9|18499.9|18513.2|18501.2|18510.7|18498.7|4
1721660690000|2024-07-22 15:04:50|18513|18501|18514.4|18502.4|18514.4|18502.4|18513|18501|2
1721660710000|2024-07-22 15:05:10|18515.5|18503.5|18515.5|18503.5|18515.5|18503.5|18515.5|18503.5|0
1721660720000|2024-07-22 15:05:20|18513.2|18501.2|18514.3|18502.3|18514.3|18502.3|18513.2|18501.2|0
1721660730000|2024-07-22 15:05:30|18515.4|18503.4|18511|18499|18515.5|18503.5|18511|18499|2
1721660740000|2024-07-22 15:05:40|18508.8|18496.8|18511|18499|18511|18499|18508.8|18496.8|1
1721660750000|2024-07-22 15:05:50|18508.5|18496.5|18510.9|18498.9|18511|18499|18508.5|18496.5|4
1721660760000|2024-07-22 15:06:00|18512.3|18500.3|18514.4|18502.4|18514.4|18502.4|18512.3|18500.3|2
1721660770000|2024-07-22 15:06:10|18513.4|18501.4|18514.4|18502.4|18514.4|18502.4|18513.4|18501.4|1
1721660780000|2024-07-22 15:06:20|18513.4|18501.4|18513.4|18501.4|18515.7|18503.7|18513.4|18501.4|0
1721660790000|2024-07-22 15:06:30|18519.3|18507.3|18518|18506|18519.3|18507.3|18518|18506|6
1721660800000|2024-07-22 15:06:40|18520.2|18508.2|18518|18506|18520.2|18508.2|18518|18506|0
1721660810000|2024-07-22 15:06:50|18519.1|18507.1|18518|18506|18519.1|18507.1|18518|18506|2
1721660830000|2024-07-22 15:07:10|18519.1|18507.1|18519.3|18507.3|18519.3|18507.3|18519.1|18507.1|0
1721660840000|2024-07-22 15:07:20|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|18518|18506|0
1721660880000|2024-07-22 15:08:00|18518|18506|18515.9|18503.9|18518|18506|18515.9|18503.9|13
1721660890000|2024-07-22 15:08:10|18513.5|18501.5|18513.5|18501.5|18513.5|18501.5|18513.5|18501.5|0
1721660900000|2024-07-22 15:08:20|18514.6|18502.6|18514.6|18502.6|18514.6|18502.6|18514.6|18502.6|1
1721660920000|2024-07-22 15:08:40|18513.5|18501.5|18513.5|18501.5|18513.5|18501.5|18513.5|18501.5|1
1721660930000|2024-07-22 15:08:50|18514.6|18502.6|18514.6|18502.6|18514.6|18502.6|18514.6|18502.6|0
1721660940000|2024-07-22 15:09:00|18513.5|18501.5|18507.3|18495.3|18513.5|18501.5|18507.3|18495.3|2
1721660950000|2024-07-22 15:09:10|18508.4|18496.4|18510.9|18498.9|18510.9|18498.9|18508.4|18496.4|1
1721660960000|2024-07-22 15:09:20|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|0
1721660970000|2024-07-22 15:09:30|18508.5|18496.5|18505.1|18493.1|18508.5|18496.5|18505.1|18493.1|12
1721660980000|2024-07-22 15:09:40|18504|18492|18502.6|18490.6|18504|18492|18500.1|18488.1|5
1721660990000|2024-07-22 15:09:50|18502.4|18490.4|18501.4|18489.4|18502.4|18490.4|18501.4|18489.4|0
1721661000000|2024-07-22 15:10:00|18501.5|18489.5|18503.7|18491.7|18503.7|18491.7|18501.5|18489.5|1
1721661020000|2024-07-22 15:10:20|18502.6|18490.6|18502.6|18490.6|18502.6|18490.6|18501.4|18489.4|2
1721661030000|2024-07-22 15:10:30|18501.4|18489.4|18492|18480|18501.4|18489.4|18492|18480|1
1721661040000|2024-07-22 15:10:40|18489.5|18477.5|18483.3|18471.3|18489.5|18477.5|18478.3|18466.3|16
1721661050000|2024-07-22 15:10:50|18482.2|18470.2|18483.3|18471.3|18483.3|18471.3|18482.2|18470.2|0
1721661060000|2024-07-22 15:11:00|18482.2|18470.2|18482.2|18470.2|18482.2|18470.2|18482.2|18470.2|0
1721661080000|2024-07-22 15:11:20|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|0
1721661090000|2024-07-22 15:11:30|18484.3|18472.3|18484.7|18472.7|18485.8|18473.8|18484.3|18472.3|5
1721661100000|2024-07-22 15:11:40|18485.8|18473.8|18485.8|18473.8|18485.8|18473.8|18485.8|18473.8|0
1721661110000|2024-07-22 15:11:50|18487|18475|18487|18475|18487|18475|18487|18475|0
1721661120000|2024-07-22 15:12:00|18487.2|18475.2|18485.9|18473.9|18487.2|18475.2|18485.9|18473.9|4
1721661130000|2024-07-22 15:12:10|18486.1|18474.1|18487.2|18475.2|18487.2|18475.2|18483.4|18471.4|1
1721661140000|2024-07-22 15:12:20|18488.3|18476.3|18488.3|18476.3|18488.3|18476.3|18488.3|18476.3|0
1721661150000|2024-07-22 15:12:30|18487.2|18475.2|18485.8|18473.8|18487.2|18475.2|18483.6|18471.6|4
1721661160000|2024-07-22 15:12:40|18484.8|18472.8|18487.2|18475.2|18487.2|18475.2|18484.8|18472.8|0
1721661170000|2024-07-22 15:12:50|18486.1|18474.1|18483.6|18471.6|18486.1|18474.1|18483.6|18471.6|2
1721661180000|2024-07-22 15:13:00|18483.9|18471.9|18488.6|18476.6|18488.6|18476.6|18483.9|18471.9|1
1721661190000|2024-07-22 15:13:10|18489.7|18477.7|18490.8|18478.8|18490.8|18478.8|18489.7|18477.7|1
1721661200000|2024-07-22 15:13:20|18490.9|18478.9|18490.9|18478.9|18490.9|18478.9|18490.9|18478.9|0
1721661210000|2024-07-22 15:13:30|18490.8|18478.8|18492.2|18480.2|18492.2|18480.2|18490.8|18478.8|0
1721661220000|2024-07-22 15:13:40|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|1
1721661230000|2024-07-22 15:13:50|||||||||1
1721661240000|2024-07-22 15:14:00|18488.6|18476.6|18490.9|18478.9|18490.9|18478.9|18488.6|18476.6|2
1721661260000|2024-07-22 15:14:20|18491.1|18479.1|18491.1|18479.1|18491.1|18479.1|18489.8|18477.8|0
1721661270000|2024-07-22 15:14:30|18492.2|18480.2|18491.1|18479.1|18492.2|18480.2|18491.1|18479.1|0
1721661280000|2024-07-22 15:14:40|||||||||1
1721661290000|2024-07-22 15:14:50|18490.9|18478.9|18484.7|18472.7|18490.9|18478.9|18483.6|18471.6|3
1721661300000|2024-07-22 15:15:00|18483.6|18471.6|18488.3|18476.3|18488.4|18476.4|18483.6|18471.6|0
1721661310000|2024-07-22 15:15:10|18485.9|18473.9|18485.9|18473.9|18485.9|18473.9|18485.9|18473.9|5
1721661320000|2024-07-22 15:15:20|18488.3|18476.3|18488.3|18476.3|18488.3|18476.3|18488.3|18476.3|0
1721661330000|2024-07-22 15:15:30|18487.2|18475.2|18487.2|18475.2|18487.2|18475.2|18487.2|18475.2|0
1721661340000|2024-07-22 15:15:40|18485.9|18473.9|18487.2|18475.2|18487.2|18475.2|18485.9|18473.9|3
1721661360000|2024-07-22 15:16:00|18484.7|18472.7|18483.6|18471.6|18484.8|18472.8|18482.3|18470.3|2
1721661370000|2024-07-22 15:16:10|18482.3|18470.3|18478.6|18466.6|18482.3|18470.3|18478.6|18466.6|5
1721661380000|2024-07-22 15:16:20|18477.5|18465.5|18477.3|18465.3|18477.5|18465.5|18477.3|18465.3|0
1721661390000|2024-07-22 15:16:30|18476.3|18464.3|18476.1|18464.1|18476.3|18464.3|18476.1|18464.1|1
1721661400000|2024-07-22 15:16:40|18474.7|18462.7|18464.7|18452.7|18474.7|18462.7|18464.4|18452.4|35
1721661410000|2024-07-22 15:16:50|18465.8|18453.8|18468.6|18456.6|18468.6|18456.6|18463.6|18451.6|16
1721661420000|2024-07-22 15:17:00|18470.2|18458.2|18468.6|18456.6|18471.3|18459.3|18466.1|18454.1|10
1721661430000|2024-07-22 15:17:10|18467.5|18455.5|18466.3|18454.3|18468.6|18456.6|18466.3|18454.3|2
1721661440000|2024-07-22 15:17:20|18466.1|18454.1|18471.4|18459.4|18471.4|18459.4|18465|18453|7
1721661450000|2024-07-22 15:17:30|18472.5|18460.5|18470|18458|18472.5|18460.5|18470|18458|1
1721661460000|2024-07-22 15:17:40|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|2
1721661470000|2024-07-22 15:17:50|18470.3|18458.3|18471.4|18459.4|18471.4|18459.4|18470.3|18458.3|1
1721661480000|2024-07-22 15:18:00|18470.2|18458.2|18472.5|18460.5|18472.5|18460.5|18470|18458|7
1721661490000|2024-07-22 15:18:10|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|0
1721661500000|2024-07-22 15:18:20|18472.5|18460.5|18472.8|18460.8|18472.8|18460.8|18472.5|18460.5|13
1721661510000|2024-07-22 15:18:30|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|18470.3|18458.3|6
1721661520000|2024-07-22 15:18:40|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|1
1721661530000|2024-07-22 15:18:50|18472.8|18460.8|18472.8|18460.8|18473|18461|18472.8|18460.8|5
1721661550000|2024-07-22 15:19:10|18471.8|18459.8|18466.6|18454.6|18471.8|18459.8|18465.3|18453.3|2
1721661560000|2024-07-22 15:19:20|18465.3|18453.3|18465.3|18453.3|18466.6|18454.6|18465.3|18453.3|1
1721661570000|2024-07-22 15:19:30|18463|18451|18460.2|18448.2|18463|18451|18460.2|18448.2|8
1721661580000|2024-07-22 15:19:40|18461.3|18449.3|18460.2|18448.2|18461.4|18449.4|18460.2|18448.2|6
1721661590000|2024-07-22 15:19:50|||||||||1
1721661600000|2024-07-22 15:20:00|18459.9|18447.9|18459.3|18447.3|18459.9|18447.9|18456.8|18444.8|2
1721661610000|2024-07-22 15:20:10|18459.1|18447.1|18461.8|18449.8|18461.8|18449.8|18458|18446|1
1721661630000|2024-07-22 15:20:30|||||||||1
1721661650000|2024-07-22 15:20:50|18460.7|18448.7|18459.3|18447.3|18460.7|18448.7|18459.3|18447.3|2
1721661660000|2024-07-22 15:21:00|18460.3|18448.3|18456.4|18444.4|18460.3|18448.3|18456.4|18444.4|17
1721661670000|2024-07-22 15:21:10|18455.3|18443.3|18452.7|18440.7|18455.3|18443.3|18452.5|18440.5|8
1721661680000|2024-07-22 15:21:20|18455|18443|18455.3|18443.3|18457.5|18445.5|18455|18443|7
1721661690000|2024-07-22 15:21:30|18457.5|18445.5|18456.3|18444.3|18457.5|18445.5|18453.9|18441.9|4
1721661700000|2024-07-22 15:21:40|18455.2|18443.2|18453.8|18441.8|18455.2|18443.2|18453.8|18441.8|2
1721661710000|2024-07-22 15:21:50|18453.6|18441.6|18446.4|18434.4|18453.6|18441.6|18446.4|18434.4|18
1721661720000|2024-07-22 15:22:00|18444.3|18432.3|18445.3|18433.3|18445.3|18433.3|18444.3|18432.3|1
1721661730000|2024-07-22 15:22:10|18446.6|18434.6|18449.3|18437.3|18449.3|18437.3|18446.6|18434.6|7
1721661740000|2024-07-22 15:22:20|18450.3|18438.3|18451.4|18439.4|18451.4|18439.4|18450.3|18438.3|0
1721661750000|2024-07-22 15:22:30|18452.5|18440.5|18456.4|18444.4|18456.4|18444.4|18452.5|18440.5|35
1721661760000|2024-07-22 15:22:40|18457.7|18445.7|18456.4|18444.4|18457.7|18445.7|18455.3|18443.3|20
1721661770000|2024-07-22 15:22:50|18455.3|18443.3|18458.3|18446.3|18459.4|18447.4|18455.3|18443.3|19
1721661780000|2024-07-22 15:23:00|18456.4|18444.4|18456.3|18444.3|18456.4|18444.4|18456.3|18444.3|2
1721661790000|2024-07-22 15:23:10|18456.4|18444.4|18456.3|18444.3|18456.4|18444.4|18456.3|18444.3|0
1721661800000|2024-07-22 15:23:20|18456.1|18444.1|18456.1|18444.1|18456.1|18444.1|18456.1|18444.1|0
1721661810000|2024-07-22 15:23:30|18455|18443|18451.1|18439.1|18455|18443|18451.1|18439.1|0
1721661820000|2024-07-22 15:23:40|||||||||3
1721661830000|2024-07-22 15:23:50|18450|18438|18445.2|18433.2|18450|18438|18445.2|18433.2|2
1721661840000|2024-07-22 15:24:00|18447.4|18435.4|18446.4|18434.4|18447.5|18435.5|18445.2|18433.2|1
1721661850000|2024-07-22 15:24:10|18447.5|18435.5|18446.4|18434.4|18447.5|18435.5|18445.3|18433.3|0
1721661860000|2024-07-22 15:24:20|18447.5|18435.5|18451.1|18439.1|18451.1|18439.1|18447.5|18435.5|2
1721661870000|2024-07-22 15:24:30|18451.3|18439.3|18452.4|18440.4|18452.4|18440.4|18451.3|18439.3|0
1721661880000|2024-07-22 15:24:40|18452.2|18440.2|18451.1|18439.1|18452.2|18440.2|18451.1|18439.1|0
1721661900000|2024-07-22 15:25:00|18450|18438|18451.1|18439.1|18451.1|18439.1|18450|18438|0
1721661910000|2024-07-22 15:25:10|18457.2|18445.2|18456.1|18444.1|18457.2|18445.2|18456.1|18444.1|6
1721661920000|2024-07-22 15:25:20|18455|18443|18456.1|18444.1|18456.1|18444.1|18455|18443|0
1721661930000|2024-07-22 15:25:30|18453.8|18441.8|18453.8|18441.8|18453.8|18441.8|18453.8|18441.8|0
1721661940000|2024-07-22 15:25:40|18453.9|18441.9|18452.7|18440.7|18455|18443|18452.7|18440.7|1
1721661970000|2024-07-22 15:26:10|18451.4|18439.4|18452.5|18440.5|18452.5|18440.5|18451.4|18439.4|5
1721661980000|2024-07-22 15:26:20|18451.4|18439.4|18451.4|18439.4|18451.6|18439.6|18451.4|18439.4|1
1721661990000|2024-07-22 15:26:30|18452.5|18440.5|18456.3|18444.3|18456.3|18444.3|18451.4|18439.4|0
1721662000000|2024-07-22 15:26:40|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|1
1721662010000|2024-07-22 15:26:50|18457.9|18445.9|18461.4|18449.4|18461.4|18449.4|18457.9|18445.9|3
1721662020000|2024-07-22 15:27:00|18461.3|18449.3|18462.5|18450.5|18462.5|18450.5|18460|18448|0
1721662050000|2024-07-22 15:27:30|18462.2|18450.2|18461.1|18449.1|18462.2|18450.2|18461.1|18449.1|2
1721662060000|2024-07-22 15:27:40|18462.5|18450.5|18461.1|18449.1|18462.5|18450.5|18461.1|18449.1|2
1721662070000|2024-07-22 15:27:50|18461.3|18449.3|18461.1|18449.1|18461.3|18449.3|18460|18448|0
1721662080000|2024-07-22 15:28:00|18462.2|18450.2|18459.9|18447.9|18462.2|18450.2|18459.9|18447.9|3
1721662090000|2024-07-22 15:28:10|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|0
1721662100000|2024-07-22 15:28:20|18461.1|18449.1|18458.4|18446.4|18461.1|18449.1|18458.4|18446.4|1
1721662110000|2024-07-22 15:28:30|18458.6|18446.6|18458.6|18446.6|18458.6|18446.6|18458.6|18446.6|2
1721662130000|2024-07-22 15:28:50|18457.4|18445.4|18451.3|18439.3|18457.4|18445.4|18451.3|18439.3|8
1721662140000|2024-07-22 15:29:00|18451.4|18439.4|18453.8|18441.8|18453.8|18441.8|18451.4|18439.4|1
1721662150000|2024-07-22 15:29:10|18451.4|18439.4|18451.1|18439.1|18451.4|18439.4|18451.1|18439.1|7
1721662160000|2024-07-22 15:29:20|18448.9|18436.9|18448.6|18436.6|18449.7|18437.7|18448.6|18436.6|1
1721662170000|2024-07-22 15:29:30|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|18448.6|18436.6|0
1721662180000|2024-07-22 15:29:40|18449.9|18437.9|18448.6|18436.6|18449.9|18437.9|18448.6|18436.6|0
1721662190000|2024-07-22 15:29:50|18449.7|18437.7|18448.6|18436.6|18450.9|18438.9|18448.6|18436.6|6
1721662200000|2024-07-22 15:30:00|18450.8|18438.8|18447.4|18435.4|18450.8|18438.8|18447.4|18435.4|5
1721662210000|2024-07-22 15:30:10|18443.9|18431.9|18443.9|18431.9|18445|18433|18443.9|18431.9|2
1721662220000|2024-07-22 15:30:20|18445|18433|18445|18433|18445|18433|18445|18433|0
1721662230000|2024-07-22 15:30:30|18447.7|18435.7|18448.9|18436.9|18448.9|18436.9|18447.7|18435.7|2
1721662240000|2024-07-22 15:30:40|18450|18438|18451.4|18439.4|18453.9|18441.9|18448.9|18436.9|2
1721662260000|2024-07-22 15:31:00|18450.2|18438.2|18441.6|18429.6|18450.2|18438.2|18434.1|18422.1|16
1721662270000|2024-07-22 15:31:10|18441.4|18429.4|18441.4|18429.4|18441.4|18429.4|18441.4|18429.4|0
1721662280000|2024-07-22 15:31:20|18440.4|18428.4|18441.4|18429.4|18441.4|18429.4|18440.4|18428.4|0
1721662290000|2024-07-22 15:31:30|18442.5|18430.5|18443.6|18431.6|18443.6|18431.6|18442.5|18430.5|2
1721662300000|2024-07-22 15:31:40|18443.9|18431.9|18445|18433|18445|18433|18443.9|18431.9|3
1721662310000|2024-07-22 15:31:50|18443.9|18431.9|18441.3|18429.3|18443.9|18431.9|18441.3|18429.3|10
1721662320000|2024-07-22 15:32:00|18440.2|18428.2|18440.2|18428.2|18440.2|18428.2|18440.2|18428.2|0
1721662330000|2024-07-22 15:32:10|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|1
1721662350000|2024-07-22 15:32:30|18441.4|18429.4|18441.4|18429.4|18441.4|18429.4|18441.4|18429.4|0
1721662360000|2024-07-22 15:32:40|18440.2|18428.2|18440|18428|18440.2|18428.2|18440|18428|1
1721662370000|2024-07-22 15:32:50|18438.9|18426.9|18437.7|18425.7|18438.9|18426.9|18437.7|18425.7|1
1721662380000|2024-07-22 15:33:00|18437.9|18425.9|18438.9|18426.9|18438.9|18426.9|18437.7|18425.7|1
1721662390000|2024-07-22 15:33:10|18440|18428|18438.9|18426.9|18440|18428|18438.9|18426.9|0
1721662400000|2024-07-22 15:33:20|18437.7|18425.7|18436.4|18424.4|18437.7|18425.7|18436.4|18424.4|3
1721662410000|2024-07-22 15:33:30|18437.5|18425.5|18437.5|18425.5|18437.5|18425.5|18437.5|18425.5|0
1721662420000|2024-07-22 15:33:40|18439.9|18427.9|18437.7|18425.7|18439.9|18427.9|18437.7|18425.7|0
1721662430000|2024-07-22 15:33:50|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|0
1721662440000|2024-07-22 15:34:00|18440|18428|18443.9|18431.9|18443.9|18431.9|18440|18428|2
1721662450000|2024-07-22 15:34:10|18442.9|18430.9|18445.2|18433.2|18445.2|18433.2|18442.7|18430.7|2
1721662460000|2024-07-22 15:34:20|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|1
1721662470000|2024-07-22 15:34:30|18442.7|18430.7|18443.9|18431.9|18443.9|18431.9|18442.7|18430.7|0
1721662480000|2024-07-22 15:34:40|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|1
1721662490000|2024-07-22 15:34:50|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|1
1721662500000|2024-07-22 15:35:00|18444.3|18432.3|18447.5|18435.5|18447.5|18435.5|18444.3|18432.3|7
1721662530000|2024-07-22 15:35:30|18447.4|18435.4|18447.5|18435.5|18447.5|18435.5|18447.4|18435.4|3
1721662540000|2024-07-22 15:35:40|18447.4|18435.4|18439.3|18427.3|18447.4|18435.4|18439.3|18427.3|1
1721662550000|2024-07-22 15:35:50|18438|18426|18439.1|18427.1|18440.2|18428.2|18438|18426|1
1721662570000|2024-07-22 15:36:10|18441.3|18429.3|18441.6|18429.6|18441.6|18429.6|18441.3|18429.3|1
1721662580000|2024-07-22 15:36:20|||||||||1
1721662590000|2024-07-22 15:36:30|18443.9|18431.9|18439.3|18427.3|18443.9|18431.9|18439.3|18427.3|10
1721662600000|2024-07-22 15:36:40|18441.4|18429.4|18441.4|18429.4|18441.4|18429.4|18439.3|18427.3|0
1721662620000|2024-07-22 15:37:00|18439.3|18427.3|18440.4|18428.4|18440.4|18428.4|18439.3|18427.3|0
1721662630000|2024-07-22 15:37:10|18439.3|18427.3|18441.6|18429.6|18441.6|18429.6|18439.3|18427.3|1
1721662640000|2024-07-22 15:37:20|||||||||1
1721662650000|2024-07-22 15:37:30|18442.7|18430.7|18441.6|18429.6|18442.7|18430.7|18441.6|18429.6|0
1721662660000|2024-07-22 15:37:40|18441.4|18429.4|18440.4|18428.4|18441.4|18429.4|18440.4|18428.4|0
1721662670000|2024-07-22 15:37:50|18439.3|18427.3|18436.8|18424.8|18439.3|18427.3|18436.8|18424.8|4
1721662680000|2024-07-22 15:38:00|18436.6|18424.6|18435.4|18423.4|18436.6|18424.6|18434.3|18422.3|8
1721662690000|2024-07-22 15:38:10|18434.3|18422.3|18440.5|18428.5|18440.5|18428.5|18434.3|18422.3|15
1721662700000|2024-07-22 15:38:20|18440.4|18428.4|18440.4|18428.4|18440.4|18428.4|18440.4|18428.4|0
1721662710000|2024-07-22 15:38:30|18441.8|18429.8|18442.9|18430.9|18442.9|18430.9|18441.8|18429.8|1
1721662720000|2024-07-22 15:38:40|18441.8|18429.8|18441.6|18429.6|18441.8|18429.8|18440.5|18428.5|0
1721662730000|2024-07-22 15:38:50|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|0
1721662770000|2024-07-22 15:39:30|18440.2|18428.2|18438|18426|18440.2|18428.2|18438|18426|2
1721662800000|2024-07-22 15:40:00|||||||||6
1721662810000|2024-07-22 15:40:10|||||||||2
1721662820000|2024-07-22 15:40:20|18435.9|18423.9|18434.3|18422.3|18435.9|18423.9|18434.3|18422.3|7
1721662860000|2024-07-22 15:41:00|18435.2|18423.2|18434.3|18422.3|18435.4|18423.4|18434.3|18422.3|6
1721662890000|2024-07-22 15:41:30|||||||||2
1721662900000|2024-07-22 15:41:40|18433|18421|18433|18421|18434.3|18422.3|18433|18421|1
1721662910000|2024-07-22 15:41:50|18432.1|18420.1|18429.6|18417.6|18432.1|18420.1|18429.6|18417.6|7
1721662920000|2024-07-22 15:42:00|18428.5|18416.5|18431.8|18419.8|18433|18421|18428.5|18416.5|5
1721662930000|2024-07-22 15:42:10|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|0
1721662940000|2024-07-22 15:42:20|18433|18421|18433|18421|18433|18421|18433|18421|7
1721662950000|2024-07-22 15:42:30|18435.2|18423.2|18435.5|18423.5|18435.5|18423.5|18435.2|18423.2|1
1721662960000|2024-07-22 15:42:40|18435.9|18423.9|18438.9|18426.9|18438.9|18426.9|18435.9|18423.9|14
1721662970000|2024-07-22 15:42:50|18439.1|18427.1|18438.9|18426.9|18439.1|18427.1|18438.9|18426.9|0
1721662980000|2024-07-22 15:43:00|18437.9|18425.9|18436.8|18424.8|18437.9|18425.9|18436.8|18424.8|0
1721662990000|2024-07-22 15:43:10|18442.2|18430.2|18439.3|18427.3|18442.2|18430.2|18439.3|18427.3|6
1721663000000|2024-07-22 15:43:20|18439.6|18427.6|18441.8|18429.8|18441.8|18429.8|18439.6|18427.6|2
1721663020000|2024-07-22 15:43:40|18442.9|18430.9|18442.9|18430.9|18443|18431|18442.9|18430.9|0
1721663040000|2024-07-22 15:44:00|18443|18431|18450.2|18438.2|18450.2|18438.2|18443|18431|9
1721663060000|2024-07-22 15:44:20|18451.5|18439.5|18450.2|18438.2|18451.5|18439.5|18450.2|18438.2|2
1721663080000|2024-07-22 15:44:40|18451.5|18439.5|18451.3|18439.3|18451.5|18439.5|18451.3|18439.3|1
1721663090000|2024-07-22 15:44:50|18450.2|18438.2|18447.9|18435.9|18450.2|18438.2|18445.5|18433.5|2
1721663100000|2024-07-22 15:45:00|18446.6|18434.6|18447.9|18435.9|18448|18436|18445.5|18433.5|10
1721663110000|2024-07-22 15:45:10|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|0
1721663120000|2024-07-22 15:45:20|18446.6|18434.6|18445.5|18433.5|18446.6|18434.6|18445.5|18433.5|0
1721663130000|2024-07-22 15:45:30|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|3
1721663140000|2024-07-22 15:45:40|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|1
1721663150000|2024-07-22 15:45:50|18441.6|18429.6|18441.6|18429.6|18442.7|18430.7|18441.6|18429.6|2
1721663160000|2024-07-22 15:46:00|18441.5|18429.5|18442.9|18430.9|18442.9|18430.9|18440.4|18428.4|1
1721663230000|2024-07-22 15:47:10|18444|18432|18444|18432|18444|18432|18444|18432|1
1721663240000|2024-07-22 15:47:20|18445.2|18433.2|18445.2|18433.2|18445.2|18433.2|18445.2|18433.2|0
1721663250000|2024-07-22 15:47:30|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|0
1721663270000|2024-07-22 15:47:50|18445.2|18433.2|18447.9|18435.9|18447.9|18435.9|18445.2|18433.2|2
1721663280000|2024-07-22 15:48:00|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|0
1721663290000|2024-07-22 15:48:10|18445.5|18433.5|18445.4|18433.4|18445.5|18433.5|18445.4|18433.4|3
1721663340000|2024-07-22 15:49:00|18445.5|18433.5|18444.3|18432.3|18445.5|18433.5|18444.3|18432.3|20
1721663350000|2024-07-22 15:49:10|18443|18431|18445.4|18433.4|18447.7|18435.7|18443|18431|1
1721663360000|2024-07-22 15:49:20|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|18445.4|18433.4|0
1721663370000|2024-07-22 15:49:30|18447.7|18435.7|18446.5|18434.5|18447.7|18435.7|18446.5|18434.5|1
1721663380000|2024-07-22 15:49:40|18447.5|18435.5|18447.7|18435.7|18447.7|18435.7|18447.5|18435.5|2
1721663400000|2024-07-22 15:50:00|18448.8|18436.8|18446.5|18434.5|18448.8|18436.8|18446.5|18434.5|4
1721663420000|2024-07-22 15:50:20|18446.6|18434.6|18448.8|18436.8|18448.8|18436.8|18446.5|18434.5|3
1721663430000|2024-07-22 15:50:30|18443|18431|18443|18431|18443|18431|18443|18431|13
1721663440000|2024-07-22 15:50:40|18440.7|18428.7|18440.7|18428.7|18440.7|18428.7|18440.7|18428.7|9
1721663460000|2024-07-22 15:51:00|18441.6|18429.6|18442.7|18430.7|18442.7|18430.7|18441.6|18429.6|14
1721663480000|2024-07-22 15:51:20|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|0
1721663490000|2024-07-22 15:51:30|18445|18433|18447.4|18435.4|18447.4|18435.4|18445|18433|3
1721663500000|2024-07-22 15:51:40|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|0
1721663510000|2024-07-22 15:51:50|18445.2|18433.2|18445.2|18433.2|18445.2|18433.2|18445.2|18433.2|2
1721663520000|2024-07-22 15:52:00|18445|18433|18442.7|18430.7|18445|18433|18442.7|18430.7|4
1721663540000|2024-07-22 15:52:20|18440.2|18428.2|18437.7|18425.7|18440.2|18428.2|18437.7|18425.7|10
1721663550000|2024-07-22 15:52:30|18434.1|18422.1|18434.1|18422.1|18434.1|18422.1|18432.7|18420.7|9
1721663560000|2024-07-22 15:52:40|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|6
1721663570000|2024-07-22 15:52:50|18436.6|18424.6|18437.5|18425.5|18437.5|18425.5|18436.6|18424.6|14
1721663580000|2024-07-22 15:53:00|18437.7|18425.7|18435.2|18423.2|18437.7|18425.7|18435.2|18423.2|2
1721663590000|2024-07-22 15:53:10|18432.5|18420.5|18431.5|18419.5|18432.5|18420.5|18431.5|18419.5|5
1721663600000|2024-07-22 15:53:20|18432.5|18420.5|18432.7|18420.7|18432.7|18420.7|18432.5|18420.5|0
1721663620000|2024-07-22 15:53:40|||||||||2
1721663640000|2024-07-22 15:54:00|18430.4|18418.4|18431.5|18419.5|18431.5|18419.5|18430.4|18418.4|3
1721663680000|2024-07-22 15:54:40|18432.5|18420.5|18431.6|18419.6|18432.7|18420.7|18431.6|18419.6|2
1721663690000|2024-07-22 15:54:50|18430.5|18418.5|18427.7|18415.7|18430.5|18418.5|18427.7|18415.7|25
1721663700000|2024-07-22 15:55:00|18421.5|18409.5|18419|18407|18421.5|18409.5|18418|18406|4
1721663710000|2024-07-22 15:55:10|||||||||1
1721663720000|2024-07-22 15:55:20|18417.7|18405.7|18420.2|18408.2|18420.2|18408.2|18417.7|18405.7|15
1721663730000|2024-07-22 15:55:30|18425|18413|18420.2|18408.2|18425.2|18413.2|18420.2|18408.2|24
1721663740000|2024-07-22 15:55:40|18419|18407|18416.5|18404.5|18419|18407|18415.2|18403.2|31
1721663750000|2024-07-22 15:55:50|18416.3|18404.3|18416.5|18404.5|18416.5|18404.5|18412.7|18400.7|3
1721663760000|2024-07-22 15:56:00|18419|18407|18421.5|18409.5|18421.5|18409.5|18416.5|18404.5|16
1721663770000|2024-07-22 15:56:10|18421.3|18409.3|18419|18407|18421.3|18409.3|18419|18407|3
1721663780000|2024-07-22 15:56:20|18419.1|18407.1|18420.2|18408.2|18420.2|18408.2|18419.1|18407.1|17
1721663790000|2024-07-22 15:56:30|18419|18407|18421.5|18409.5|18421.5|18409.5|18419|18407|4
1721663800000|2024-07-22 15:56:40|18422.5|18410.5|18421.5|18409.5|18422.5|18410.5|18421.5|18409.5|0
1721663810000|2024-07-22 15:56:50|18422.5|18410.5|18420.2|18408.2|18424|18412|18420.2|18408.2|17
1721663820000|2024-07-22 15:57:00|18421.5|18409.5|18416.5|18404.5|18421.5|18409.5|18415.2|18403.2|19
1721663850000|2024-07-22 15:57:30|18417.5|18405.5|18416.5|18404.5|18417.5|18405.5|18416.5|18404.5|0
1721663860000|2024-07-22 15:57:40|18417.5|18405.5|18416.5|18404.5|18417.5|18405.5|18416.5|18404.5|1
1721663870000|2024-07-22 15:57:50|18421.3|18409.3|18421.5|18409.5|18423.8|18411.8|18421.3|18409.3|11
1721663880000|2024-07-22 15:58:00|18421.6|18409.6|18421.5|18409.5|18424|18412|18421.5|18409.5|10
1721663900000|2024-07-22 15:58:20|18421.6|18409.6|18424|18412|18425|18413|18420.2|18408.2|21
1721663910000|2024-07-22 15:58:30|18422.9|18410.9|18424|18412|18424|18412|18422.7|18410.7|4
1721663920000|2024-07-22 15:58:40|18422.9|18410.9|18425.2|18413.2|18425.2|18413.2|18422.7|18410.7|8
1721663940000|2024-07-22 15:59:00|18425|18413|18425|18413|18425|18413|18425|18413|2
1721663950000|2024-07-22 15:59:10|18426.1|18414.1|18426.5|18414.5|18426.5|18414.5|18426.1|18414.1|2
1721663960000|2024-07-22 15:59:20|18427.5|18415.5|18426.3|18414.3|18430|18418|18425.2|18413.2|1
1721663970000|2024-07-22 15:59:30|18425.2|18413.2|18425.2|18413.2|18426.5|18414.5|18425.2|18413.2|16
1721663980000|2024-07-22 15:59:40|18425.4|18413.4|18425.2|18413.2|18427.5|18415.5|18425.2|18413.2|27
1721663990000|2024-07-22 15:59:50|18425.4|18413.4|18426.5|18414.5|18426.5|18414.5|18425.4|18413.4|7
1721664000000|2024-07-22 16:00:00|18427.5|18415.5|18427.5|18415.5|18429|18417|18427.5|18415.5|6
1721664010000|2024-07-22 16:00:10|18427.9|18415.9|18427.7|18415.7|18427.9|18415.9|18427.7|18415.7|4
1721664020000|2024-07-22 16:00:20|18427.5|18415.5|18427.7|18415.7|18427.7|18415.7|18427.5|18415.5|0
1721664030000|2024-07-22 16:00:30|18431.5|18419.5|18432.5|18420.5|18432.5|18420.5|18431.5|18419.5|1
1721664040000|2024-07-22 16:00:40|18431.5|18419.5|18432.5|18420.5|18432.5|18420.5|18431.5|18419.5|0
1721664050000|2024-07-22 16:00:50|||||||||1
1721664060000|2024-07-22 16:01:00|18433.8|18421.8|18435|18423|18435|18423|18433.8|18421.8|3
1721664070000|2024-07-22 16:01:10|18424.9|18412.9|18424.7|18412.7|18425.8|18413.8|18422.1|18410.1|26
1721664080000|2024-07-22 16:01:20|18423.5|18411.5|18423.5|18411.5|18423.5|18411.5|18423.5|18411.5|4
1721664090000|2024-07-22 16:01:30|18422.2|18410.2|18417.4|18405.4|18422.2|18410.2|18417.4|18405.4|1
1721664100000|2024-07-22 16:01:40|18415|18403|18417.2|18405.2|18417.2|18405.2|18414.9|18402.9|9
1721664110000|2024-07-22 16:01:50|18419.9|18407.9|18422.7|18410.7|18422.7|18410.7|18419|18407|21
1721664120000|2024-07-22 16:02:00|18422.9|18410.9|18421.3|18409.3|18422.9|18410.9|18421.3|18409.3|12
1721664130000|2024-07-22 16:02:10|18422.4|18410.4|18422.4|18410.4|18423.6|18411.6|18422.4|18410.4|1
1721664140000|2024-07-22 16:02:20|18424.6|18412.6|18428.3|18416.3|18428.5|18416.5|18424.6|18412.6|46
1721664150000|2024-07-22 16:02:30|18427.2|18415.2|18423.6|18411.6|18428.3|18416.3|18423.6|18411.6|11
1721664160000|2024-07-22 16:02:40|18423.8|18411.8|18422.7|18410.7|18423.8|18411.8|18422.6|18410.6|1
1721664180000|2024-07-22 16:03:00|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|1
1721664190000|2024-07-22 16:03:10|18422.7|18410.7|18420.2|18408.2|18422.7|18410.7|18420.2|18408.2|1
1721664200000|2024-07-22 16:03:20|18422.6|18410.6|18425.1|18413.1|18425.1|18413.1|18422.6|18410.6|1
1721664210000|2024-07-22 16:03:30|18421.5|18409.5|18422.6|18410.6|18423.6|18411.6|18421.3|18409.3|17
1721664220000|2024-07-22 16:03:40|18423.6|18411.6|18421.5|18409.5|18423.8|18411.8|18421.5|18409.5|15
1721664230000|2024-07-22 16:03:50|18420.2|18408.2|18417.6|18405.6|18420.2|18408.2|18416.1|18404.1|13
1721664240000|2024-07-22 16:04:00|18418.6|18406.6|18419.9|18407.9|18419.9|18407.9|18418.6|18406.6|0
1721664260000|2024-07-22 16:04:20|18422.1|18410.1|18415.2|18403.2|18422.1|18410.1|18415.2|18403.2|4
1721664270000|2024-07-22 16:04:30|18416.3|18404.3|18416.3|18404.3|18416.3|18404.3|18416.3|18404.3|37
1721664280000|2024-07-22 16:04:40|18416.5|18404.5|18416.3|18404.3|18416.5|18404.5|18416.3|18404.3|0
1721664290000|2024-07-22 16:04:50|18416|18404|18417.6|18405.6|18418.6|18406.6|18415.1|18403.1|2
1721664300000|2024-07-22 16:05:00|18418.6|18406.6|18422.2|18410.2|18423.3|18411.3|18418.6|18406.6|14
1721664310000|2024-07-22 16:05:10|18423.3|18411.3|18423.3|18411.3|18423.3|18411.3|18422.2|18410.2|15
1721664330000|2024-07-22 16:05:30|18422.2|18410.2|18423.3|18411.3|18423.3|18411.3|18422.2|18410.2|0
1721664340000|2024-07-22 16:05:40|18423.1|18411.1|18408.1|18396.1|18423.1|18411.1|18407.1|18395.1|26
1721664350000|2024-07-22 16:05:50|||||||||2
1721664360000|2024-07-22 16:06:00|18399.1|18387.1|18400.2|18388.2|18400.2|18388.2|18398|18386|3
1721664370000|2024-07-22 16:06:10|18399.1|18387.1|18400.8|18388.8|18403|18391|18398|18386|24
1721664380000|2024-07-22 16:06:20|18399.6|18387.6|18403.1|18391.1|18403.1|18391.1|18399.6|18387.6|1
1721664390000|2024-07-22 16:06:30|18403|18391|18404.4|18392.4|18404.4|18392.4|18403|18391|4
1721664400000|2024-07-22 16:06:40|18403.3|18391.3|18405.8|18393.8|18405.8|18393.8|18403.3|18391.3|1
1721664410000|2024-07-22 16:06:50|18408|18396|18409.4|18397.4|18409.6|18397.6|18408|18396|3
1721664420000|2024-07-22 16:07:00|18408.3|18396.3|18407.2|18395.2|18408.3|18396.3|18403.3|18391.3|1
1721664430000|2024-07-22 16:07:10|18407.1|18395.1|18407.1|18395.1|18407.1|18395.1|18407.1|18395.1|0
1721664440000|2024-07-22 16:07:20|18407.2|18395.2|18406.9|18394.9|18407.2|18395.2|18405.6|18393.6|1
1721664450000|2024-07-22 16:07:30|18405.8|18393.8|18405.8|18393.8|18405.8|18393.8|18405.8|18393.8|0
1721664460000|2024-07-22 16:07:40|18404.7|18392.7|18402.1|18390.1|18404.7|18392.7|18401|18389|13
1721664470000|2024-07-22 16:07:50|18399.6|18387.6|18401.7|18389.7|18401.7|18389.7|18399.6|18387.6|44
1721664480000|2024-07-22 16:08:00|18400.2|18388.2|18400.5|18388.5|18400.5|18388.5|18399.1|18387.1|3
1721664490000|2024-07-22 16:08:10|18401.6|18389.6|18405.3|18393.3|18405.5|18393.5|18401.6|18389.6|54
1721664500000|2024-07-22 16:08:20|18405.5|18393.5|18405.5|18393.5|18406.6|18394.6|18405.5|18393.5|56
1721664510000|2024-07-22 16:08:30|18404.4|18392.4|18400.8|18388.8|18405.5|18393.5|18400.8|18388.8|15
1721664520000|2024-07-22 16:08:40|18400.6|18388.6|18400.8|18388.8|18401.9|18389.9|18400.6|18388.6|5
1721664530000|2024-07-22 16:08:50|||||||||1
1721664540000|2024-07-22 16:09:00|18401.9|18389.9|18403|18391|18403.1|18391.1|18401.9|18389.9|0
1721664550000|2024-07-22 16:09:10|18400.8|18388.8|18398.3|18386.3|18401.9|18389.9|18398.3|18386.3|5
1721664560000|2024-07-22 16:09:20|18385.3|18373.3|18390.8|18378.8|18392.1|18380.1|18383.3|18371.3|17
1721664570000|2024-07-22 16:09:30|18388.6|18376.6|18388.6|18376.6|18389.7|18377.7|18388.6|18376.6|7
1721664580000|2024-07-22 16:09:40|18386.5|18374.5|18382.6|18370.6|18386.5|18374.5|18382.6|18370.6|18
1721664590000|2024-07-22 16:09:50|18382.7|18370.7|18381.5|18369.5|18382.7|18370.7|18380.2|18368.2|0
1721664600000|2024-07-22 16:10:00|18381.3|18369.3|18381.3|18369.3|18381.5|18369.5|18378.6|18366.6|8
1721664610000|2024-07-22 16:10:10|18379|18367|18379|18367|18381.3|18369.3|18379|18367|0
1721664620000|2024-07-22 16:10:20|18380.1|18368.1|18381.3|18369.3|18382.6|18370.6|18380.1|18368.1|1
1721664630000|2024-07-22 16:10:30|18381.6|18369.6|18385.1|18373.1|18385.1|18373.1|18381.6|18369.6|0
1721664640000|2024-07-22 16:10:40|18383.8|18371.8|18381.3|18369.3|18383.8|18371.8|18381.3|18369.3|0
1721664650000|2024-07-22 16:10:50|18381.6|18369.6|18381.5|18369.5|18382.7|18370.7|18381.3|18369.3|5
1721664660000|2024-07-22 16:11:00|18381.3|18369.3|18380.2|18368.2|18381.3|18369.3|18380.2|18368.2|0
1721664670000|2024-07-22 16:11:10|18379|18367|18379|18367|18379|18367|18379|18367|1
1721664680000|2024-07-22 16:11:20|18377.7|18365.7|18379|18367|18379|18367|18377.7|18365.7|0
1721664690000|2024-07-22 16:11:30|18380.1|18368.1|18380.1|18368.1|18380.1|18368.1|18380.1|18368.1|0
1721664700000|2024-07-22 16:11:40|18382.4|18370.4|18383.6|18371.6|18383.6|18371.6|18382.4|18370.4|6
1721664710000|2024-07-22 16:11:50|18384.7|18372.7|18383.6|18371.6|18384.7|18372.7|18383.6|18371.6|0
1721664720000|2024-07-22 16:12:00|18382.4|18370.4|18385.7|18373.7|18389.1|18377.1|18382.2|18370.2|42
1721664730000|2024-07-22 16:12:10|18384.6|18372.6|18386.8|18374.8|18386.8|18374.8|18383.2|18371.2|3
1721664740000|2024-07-22 16:12:20|18388.1|18376.1|18389.5|18377.5|18390.6|18378.6|18387.1|18375.1|5
1721664750000|2024-07-22 16:12:30|18388.5|18376.5|18387.1|18375.1|18388.5|18376.5|18385.9|18373.9|4
1721664760000|2024-07-22 16:12:40|18387|18375|18387|18375|18387|18375|18387|18375|0
1721664770000|2024-07-22 16:12:50|18388.1|18376.1|18384.8|18372.8|18388.1|18376.1|18384.8|18372.8|0
1721664780000|2024-07-22 16:13:00|18384.6|18372.6|18384.5|18372.5|18385.7|18373.7|18384.5|18372.5|5
1721664790000|2024-07-22 16:13:10|18383.4|18371.4|18386.8|18374.8|18386.8|18374.8|18383.4|18371.4|7
1721664800000|2024-07-22 16:13:20|18387|18375|18391.8|18379.8|18391.8|18379.8|18387|18375|3
1721664810000|2024-07-22 16:13:30|18392|18380|18395.7|18383.7|18395.7|18383.7|18392|18380|7
1721664820000|2024-07-22 16:13:40|18396.8|18384.8|18397.1|18385.1|18397.1|18385.1|18395.9|18383.9|4
1721664830000|2024-07-22 16:13:50|18398.2|18386.2|18397.1|18385.1|18398.2|18386.2|18397.1|18385.1|7
1721664840000|2024-07-22 16:14:00|18396|18384|18398.2|18386.2|18398.2|18386.2|18396|18384|0
1721664850000|2024-07-22 16:14:10|18397|18385|18397|18385|18397|18385|18397|18385|0
1721664860000|2024-07-22 16:14:20|18394.6|18382.6|18395.9|18383.9|18395.9|18383.9|18394.6|18382.6|9
1721664880000|2024-07-22 16:14:40|18396|18384|18398.2|18386.2|18399.5|18387.5|18396|18384|0
1721664890000|2024-07-22 16:14:50|18399.3|18387.3|18397.1|18385.1|18399.3|18387.3|18397.1|18385.1|1
1721664900000|2024-07-22 16:15:00|18398.2|18386.2|18400.9|18388.9|18401.8|18389.8|18397.1|18385.1|8
1721664910000|2024-07-22 16:15:10|18399.5|18387.5|18401.8|18389.8|18401.8|18389.8|18399.5|18387.5|2
1721664920000|2024-07-22 16:15:20|18404.8|18392.8|18406|18394|18406.2|18394.2|18404.8|18392.8|27
1721664930000|2024-07-22 16:15:30|18405|18393|18405|18393|18406|18394|18405|18393|7
1721664940000|2024-07-22 16:15:40|18405.1|18393.1|18405|18393|18405.1|18393.1|18405|18393|2
1721664950000|2024-07-22 16:15:50|18404.8|18392.8|18407.1|18395.1|18407.1|18395.1|18404.8|18392.8|1
1721664960000|2024-07-22 16:16:00|18409.6|18397.6|18412.1|18400.1|18412.1|18400.1|18409.6|18397.6|12
1721664970000|2024-07-22 16:16:10|18410.9|18398.9|18414.3|18402.3|18414.3|18402.3|18410.7|18398.7|10
1721664980000|2024-07-22 16:16:20|18419.6|18407.6|18419.6|18407.6|18419.6|18407.6|18419.6|18407.6|24
1721664990000|2024-07-22 16:16:30|18419.5|18407.5|18418.4|18406.4|18420.6|18408.6|18418.2|18406.2|12
1721665000000|2024-07-22 16:16:40|18416.8|18404.8|18417.1|18405.1|18417.3|18405.3|18414.5|18402.5|70
1721665010000|2024-07-22 16:16:50|18416|18404|18416|18404|18416|18404|18415|18403|7
1721665020000|2024-07-22 16:17:00|18415|18403|18418.2|18406.2|18419.3|18407.3|18415|18403|9
1721665030000|2024-07-22 16:17:10|18417.1|18405.1|18423.6|18411.6|18423.6|18411.6|18417.1|18405.1|18
1721665040000|2024-07-22 16:17:20|18424.9|18412.9|18426.1|18414.1|18426.1|18414.1|18424|18412|5
1721665050000|2024-07-22 16:17:30|18427.2|18415.2|18425.1|18413.1|18427.2|18415.2|18425.1|18413.1|0
1721665060000|2024-07-22 16:17:40|18426.1|18414.1|18428.3|18416.3|18428.3|18416.3|18424|18412|3
1721665070000|2024-07-22 16:17:50|18428.5|18416.5|18421.5|18409.5|18428.5|18416.5|18421.5|18409.5|0
1721665080000|2024-07-22 16:18:00|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18420.2|18408.2|4
1721665090000|2024-07-22 16:18:10|18422.7|18410.7|18427.7|18415.7|18427.7|18415.7|18422.7|18410.7|15
1721665100000|2024-07-22 16:18:20|18428.8|18416.8|18428.8|18416.8|18428.8|18416.8|18428.8|18416.8|0
1721665110000|2024-07-22 16:18:30|18423.6|18411.6|18421.3|18409.3|18423.6|18411.6|18420.1|18408.1|11
1721665120000|2024-07-22 16:18:40|18420.2|18408.2|18421.3|18409.3|18421.3|18409.3|18419.3|18407.3|0
1721665130000|2024-07-22 16:18:50|18421.5|18409.5|18419|18407|18421.5|18409.5|18419|18407|0
1721665140000|2024-07-22 16:19:00|18420.1|18408.1|18414|18402|18420.1|18408.1|18414|18402|1
1721665170000|2024-07-22 16:19:30|18412.6|18400.6|18412.6|18400.6|18412.6|18400.6|18411.5|18399.5|2
1721665180000|2024-07-22 16:19:40|18411.5|18399.5|18410.1|18398.1|18411.5|18399.5|18410.1|18398.1|1
1721665190000|2024-07-22 16:19:50|18407.7|18395.7|18408.8|18396.8|18408.8|18396.8|18407.7|18395.7|1
1721665200000|2024-07-22 16:20:00|18409|18397|18409|18397|18409|18397|18409|18397|3
1721665210000|2024-07-22 16:20:10|18410.1|18398.1|18413.7|18401.7|18414|18402|18410.1|18398.1|0
1721665220000|2024-07-22 16:20:20|18413.8|18401.8|18418.7|18406.7|18418.8|18406.8|18413.8|18401.8|2
1721665230000|2024-07-22 16:20:30|18417.6|18405.6|18418.7|18406.7|18418.7|18406.7|18417.6|18405.6|0
1721665240000|2024-07-22 16:20:40|18417.6|18405.6|18417.6|18405.6|18417.6|18405.6|18417.6|18405.6|0
1721665250000|2024-07-22 16:20:50|18417.4|18405.4|18417.4|18405.4|18417.4|18405.4|18417.4|18405.4|0
1721665260000|2024-07-22 16:21:00|18416.2|18404.2|18416.2|18404.2|18416.2|18404.2|18416.2|18404.2|0
1721665270000|2024-07-22 16:21:10|18416.3|18404.3|18416.3|18404.3|18416.3|18404.3|18416.3|18404.3|0
1721665290000|2024-07-22 16:21:30|18416.2|18404.2|18415.1|18403.1|18416.2|18404.2|18415.1|18403.1|0
1721665310000|2024-07-22 16:21:50|||||||||1
1721665320000|2024-07-22 16:22:00|18415.2|18403.2|18417.4|18405.4|18417.4|18405.4|18415.1|18403.1|1
1721665330000|2024-07-22 16:22:10|||||||||5
1721665340000|2024-07-22 16:22:20|18422.4|18410.4|18420.1|18408.1|18422.4|18410.4|18420.1|18408.1|5
1721665350000|2024-07-22 16:22:30|18421.2|18409.2|18420.1|18408.1|18421.2|18409.2|18420.1|18408.1|0
1721665360000|2024-07-22 16:22:40|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|0
1721665370000|2024-07-22 16:22:50|18420.1|18408.1|18421.2|18409.2|18421.2|18409.2|18420.1|18408.1|0
1721665390000|2024-07-22 16:23:10|18420.1|18408.1|18421.2|18409.2|18421.2|18409.2|18420.1|18408.1|0
1721665400000|2024-07-22 16:23:20|18421.3|18409.3|18421.2|18409.2|18422.4|18410.4|18421.2|18409.2|5
1721665410000|2024-07-22 16:23:30|18422.2|18410.2|18421.2|18409.2|18422.2|18410.2|18421.2|18409.2|0
1721665420000|2024-07-22 16:23:40|18420.1|18408.1|18421.2|18409.2|18421.2|18409.2|18419.9|18407.9|3
1721665440000|2024-07-22 16:24:00|18422.6|18410.6|18423.7|18411.7|18423.7|18411.7|18422.6|18410.6|0
1721665460000|2024-07-22 16:24:20|18422.6|18410.6|18422.6|18410.6|18423.7|18411.7|18422.6|18410.6|0
1721665470000|2024-07-22 16:24:30|18423.7|18411.7|18420.1|18408.1|18423.7|18411.7|18420.1|18408.1|0
1721665490000|2024-07-22 16:24:50|18419|18407|18419|18407|18419|18407|18419|18407|2
1721665510000|2024-07-22 16:25:10|18418.8|18406.8|18413.8|18401.8|18418.8|18406.8|18413.8|18401.8|23
1721665520000|2024-07-22 16:25:20|18414|18402|18414|18402|18414|18402|18414|18402|0
1721665530000|2024-07-22 16:25:30|18415.1|18403.1|18415.1|18403.1|18415.1|18403.1|18415.1|18403.1|0
1721665540000|2024-07-22 16:25:40|18414|18402|18413.8|18401.8|18414|18402|18413.8|18401.8|0
1721665560000|2024-07-22 16:26:00|18412.7|18400.7|18414.1|18402.1|18414.1|18402.1|18412.7|18400.7|8
1721665570000|2024-07-22 16:26:10|18411.8|18399.8|18415.4|18403.4|18416.5|18404.5|18411.8|18399.8|1
1721665580000|2024-07-22 16:26:20|18415.6|18403.6|18416.6|18404.6|18416.6|18404.6|18415.6|18403.6|1
1721665590000|2024-07-22 16:26:30|18416.5|18404.5|18416.5|18404.5|18416.5|18404.5|18415.4|18403.4|0
1721665610000|2024-07-22 16:26:50|18415.4|18403.4|18414|18402|18415.4|18403.4|18412.9|18400.9|1
1721665620000|2024-07-22 16:27:00|18414.1|18402.1|18414|18402|18414.1|18402.1|18414|18402|0
1721665630000|2024-07-22 16:27:10|18412.9|18400.9|18411.6|18399.6|18414|18402|18411.6|18399.6|1
1721665640000|2024-07-22 16:27:20|18410.4|18398.4|18411.6|18399.6|18411.6|18399.6|18410.4|18398.4|0
1721665650000|2024-07-22 16:27:30|18411.5|18399.5|18407.7|18395.7|18411.5|18399.5|18406.6|18394.6|0
1721665660000|2024-07-22 16:27:40|18406.6|18394.6|18406.6|18394.6|18406.6|18394.6|18406.6|18394.6|2
1721665670000|2024-07-22 16:27:50|18406.5|18394.5|18406.5|18394.5|18406.5|18394.5|18404.3|18392.3|1
1721665680000|2024-07-22 16:28:00|18406.6|18394.6|18406.5|18394.5|18406.6|18394.6|18406.5|18394.5|0
1721665690000|2024-07-22 16:28:10|18407.7|18395.7|18406.5|18394.5|18407.7|18395.7|18406.5|18394.5|1
1721665730000|2024-07-22 16:28:50|18406.7|18394.7|18411.5|18399.5|18411.5|18399.5|18406.7|18394.7|1
1721665740000|2024-07-22 16:29:00|18409.3|18397.3|18409.3|18397.3|18409.3|18397.3|18409.3|18397.3|0
1721665750000|2024-07-22 16:29:10|18407.1|18395.1|18406.8|18394.8|18408.1|18396.1|18406.8|18394.8|12
1721665760000|2024-07-22 16:29:20|18407.9|18395.9|18407.9|18395.9|18407.9|18395.9|18407.9|18395.9|1
1721665770000|2024-07-22 16:29:30|18405.4|18393.4|18406.7|18394.7|18406.8|18394.8|18405.4|18393.4|0
1721665790000|2024-07-22 16:29:50|18406.8|18394.8|18406.7|18394.7|18406.8|18394.8|18406.7|18394.7|0
1721665810000|2024-07-22 16:30:10|18407.9|18395.9|18407.9|18395.9|18407.9|18395.9|18407.9|18395.9|0
1721665820000|2024-07-22 16:30:20|18411.5|18399.5|18411.5|18399.5|18411.7|18399.7|18411.5|18399.5|4
1721665830000|2024-07-22 16:30:30|18412.7|18400.7|18414.2|18402.2|18414.2|18402.2|18412.7|18400.7|1
1721665850000|2024-07-22 16:30:50|18412|18400|18409.3|18397.3|18412|18400|18409.3|18397.3|1
1721665880000|2024-07-22 16:31:20|18410.4|18398.4|18410.4|18398.4|18410.4|18398.4|18410.4|18398.4|2
1721665890000|2024-07-22 16:31:30|18409.3|18397.3|18410.4|18398.4|18410.4|18398.4|18409.2|18397.2|0
1721665900000|2024-07-22 16:31:40|18409.3|18397.3|18410.4|18398.4|18410.4|18398.4|18409.3|18397.3|0
1721665910000|2024-07-22 16:31:50|18415.4|18403.4|18415.6|18403.6|18416.7|18404.7|18415.4|18403.4|1
1721665920000|2024-07-22 16:32:00|18414.5|18402.5|18414.5|18402.5|18414.5|18402.5|18414.5|18402.5|2
1721665930000|2024-07-22 16:32:10|18414.3|18402.3|18414.3|18402.3|18414.3|18402.3|18414.3|18402.3|1
1721665940000|2024-07-22 16:32:20|18415.4|18403.4|18415.4|18403.4|18415.4|18403.4|18415.4|18403.4|1
1721665950000|2024-07-22 16:32:30|18414.3|18402.3|18413.1|18401.1|18414.3|18402.3|18413.1|18401.1|0
1721665960000|2024-07-22 16:32:40|18416.5|18404.5|18416.5|18404.5|18416.5|18404.5|18416.5|18404.5|1
1721665970000|2024-07-22 16:32:50|18417.7|18405.7|18418.1|18406.1|18418.1|18406.1|18417.7|18405.7|4
1721665980000|2024-07-22 16:33:00|18417.9|18405.9|18416.7|18404.7|18419|18407|18416.7|18404.7|3
1721665990000|2024-07-22 16:33:10|18415.6|18403.6|18416.8|18404.8|18416.8|18404.8|18415.6|18403.6|0
1721666000000|2024-07-22 16:33:20|18418.1|18406.1|18415.7|18403.7|18418.1|18406.1|18414.6|18402.6|8
1721666010000|2024-07-22 16:33:30|18416.8|18404.8|18417.9|18405.9|18417.9|18405.9|18416.8|18404.8|2
1721666020000|2024-07-22 16:33:40|18416.8|18404.8|18416.8|18404.8|18416.8|18404.8|18416.8|18404.8|0
1721666030000|2024-07-22 16:33:50|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|0
1721666040000|2024-07-22 16:34:00|18416.8|18404.8|18416.8|18404.8|18416.8|18404.8|18415.7|18403.7|0
1721666050000|2024-07-22 16:34:10|18415.7|18403.7|18416.8|18404.8|18416.8|18404.8|18415.7|18403.7|0
1721666060000|2024-07-22 16:34:20|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|0
1721666070000|2024-07-22 16:34:30|18415.7|18403.7|18414.6|18402.6|18416.8|18404.8|18414.6|18402.6|0
1721666080000|2024-07-22 16:34:40|18416.8|18404.8|18424.2|18412.2|18424.2|18412.2|18416.8|18404.8|5
1721666100000|2024-07-22 16:35:00|18425.2|18413.2|18426.7|18414.7|18426.7|18414.7|18425.2|18413.2|6
1721666110000|2024-07-22 16:35:10|18427.7|18415.7|18434.2|18422.2|18434.2|18422.2|18427.7|18415.7|14
1721666120000|2024-07-22 16:35:20|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|18434.2|18422.2|0
1721666130000|2024-07-22 16:35:30|18437.7|18425.7|18436.7|18424.7|18437.7|18425.7|18436.7|18424.7|5
1721666140000|2024-07-22 16:35:40|18437.7|18425.7|18438.8|18426.8|18438.8|18426.8|18437.7|18425.7|4
1721666150000|2024-07-22 16:35:50|18437.7|18425.7|18437.7|18425.7|18437.7|18425.7|18437.7|18425.7|0
1721666160000|2024-07-22 16:36:00|18437.6|18425.6|18435.2|18423.2|18437.6|18425.6|18435.2|18423.2|11
1721666170000|2024-07-22 16:36:10|18436.5|18424.5|18436.5|18424.5|18436.5|18424.5|18436.5|18424.5|1
1721666190000|2024-07-22 16:36:30|18436.3|18424.3|18437.7|18425.7|18437.7|18425.7|18436.3|18424.3|1
1721666200000|2024-07-22 16:36:40|18438.8|18426.8|18441.3|18429.3|18441.3|18429.3|18437.6|18425.6|14
1721666210000|2024-07-22 16:36:50|18440.2|18428.2|18441.2|18429.2|18441.2|18429.2|18440.1|18428.1|0
1721666220000|2024-07-22 16:37:00|18441.3|18429.3|18441.2|18429.2|18441.3|18429.3|18441.2|18429.2|2
1721666230000|2024-07-22 16:37:10|18440.1|18428.1|18438.8|18426.8|18440.1|18428.1|18438.7|18426.7|2
1721666250000|2024-07-22 16:37:30|18437.6|18425.6|18437.6|18425.6|18438.7|18426.7|18437.6|18425.6|0
1721666260000|2024-07-22 16:37:40|18438.7|18426.7|18436.5|18424.5|18438.7|18426.7|18436.5|18424.5|1
1721666270000|2024-07-22 16:37:50|18436.8|18424.8|18437.7|18425.7|18437.9|18425.9|18436.7|18424.7|25
1721666280000|2024-07-22 16:38:00|18439|18427|18440.2|18428.2|18440.2|18428.2|18438.8|18426.8|0
1721666290000|2024-07-22 16:38:10|18441.3|18429.3|18441.2|18429.2|18441.3|18429.3|18441.2|18429.2|1
1721666300000|2024-07-22 16:38:20|18441.3|18429.3|18441.3|18429.3|18441.3|18429.3|18441.3|18429.3|0
1721666320000|2024-07-22 16:38:40|18442.4|18430.4|18441.3|18429.3|18442.4|18430.4|18441.3|18429.3|0
1721666330000|2024-07-22 16:38:50|18442.6|18430.6|18442.6|18430.6|18442.6|18430.6|18442.6|18430.6|5
1721666350000|2024-07-22 16:39:10|18441.5|18429.5|18442.6|18430.6|18442.6|18430.6|18440.2|18428.2|0
1721666370000|2024-07-22 16:39:30|||||||||5
1721666380000|2024-07-22 16:39:40|18443.8|18431.8|18440.1|18428.1|18443.8|18431.8|18440.1|18428.1|1
1721666390000|2024-07-22 16:39:50|18439|18427|18439|18427|18439|18427|18439|18427|0
1721666500000|2024-07-22 16:41:40|18437.7|18425.7|18437.6|18425.6|18439|18427|18437.6|18425.6|4
1721666510000|2024-07-22 16:41:50|18435.4|18423.4|18435.8|18423.8|18437.4|18425.4|18435.2|18423.2|80
1721666520000|2024-07-22 16:42:00|18434.6|18422.6|18435.7|18423.7|18436.8|18424.8|18434.4|18422.4|0
1721666530000|2024-07-22 16:42:10|18436.8|18424.8|18437.3|18425.3|18437.3|18425.3|18436.8|18424.8|33
1721666540000|2024-07-22 16:42:20|18438.5|18426.5|18439.8|18427.8|18439.8|18427.8|18438.5|18426.5|0
1721666550000|2024-07-22 16:42:30|18437.4|18425.4|18437.4|18425.4|18437.4|18425.4|18437.4|18425.4|0
1721666570000|2024-07-22 16:42:50|18438.7|18426.7|18437.4|18425.4|18438.7|18426.7|18437.4|18425.4|0
1721666580000|2024-07-22 16:43:00|18435.1|18423.1|18436.3|18424.3|18436.3|18424.3|18435.1|18423.1|10
1721666590000|2024-07-22 16:43:10|18435.2|18423.2|18436.5|18424.5|18436.5|18424.5|18435.1|18423.1|0
1721666600000|2024-07-22 16:43:20|18437.6|18425.6|18437.6|18425.6|18437.6|18425.6|18436.5|18424.5|0
1721666620000|2024-07-22 16:43:40|18438.8|18426.8|18437.7|18425.7|18438.8|18426.8|18437.7|18425.7|0
1721666640000|2024-07-22 16:44:00|18438.8|18426.8|18438.8|18426.8|18438.8|18426.8|18438.8|18426.8|0
1721666650000|2024-07-22 16:44:10|18438.7|18426.7|18437.4|18425.4|18438.7|18426.7|18437.4|18425.4|9
1721666670000|2024-07-22 16:44:30|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|1
1721666690000|2024-07-22 16:44:50|18438.3|18426.3|18437.3|18425.3|18438.3|18426.3|18436.2|18424.2|1
1721666700000|2024-07-22 16:45:00|18436.2|18424.2|18433.7|18421.7|18436.2|18424.2|18433.7|18421.7|0
1721666710000|2024-07-22 16:45:10|18432.4|18420.4|18433.7|18421.7|18433.7|18421.7|18432.4|18420.4|0
1721666720000|2024-07-22 16:45:20|18434.8|18422.8|18434.8|18422.8|18434.8|18422.8|18434.8|18422.8|0
1721666730000|2024-07-22 16:45:30|18433.7|18421.7|18432.4|18420.4|18433.7|18421.7|18432.4|18420.4|0
1721666750000|2024-07-22 16:45:50|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|4
1721666780000|2024-07-22 16:46:20|18431.2|18419.2|18431.2|18419.2|18431.2|18419.2|18431.2|18419.2|0
1721666790000|2024-07-22 16:46:30|18431|18419|18429.8|18417.8|18431|18419|18429.8|18417.8|4
1721666800000|2024-07-22 16:46:40|18430.8|18418.8|18432.3|18420.3|18432.3|18420.3|18430.8|18418.8|1
1721666810000|2024-07-22 16:46:50|||||||||2
1721666820000|2024-07-22 16:47:00|18434.8|18422.8|18436.2|18424.2|18436.2|18424.2|18434.8|18422.8|2
1721666830000|2024-07-22 16:47:10|18434.9|18422.9|18434.9|18422.9|18434.9|18422.9|18434.9|18422.9|1
1721666840000|2024-07-22 16:47:20|||||||||3
1721666850000|2024-07-22 16:47:30|18436|18424|18433.7|18421.7|18436|18424|18433.7|18421.7|10
1721666860000|2024-07-22 16:47:40|18434.8|18422.8|18434.8|18422.8|18434.8|18422.8|18434.8|18422.8|1
1721666870000|2024-07-22 16:47:50|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|0
1721666890000|2024-07-22 16:48:10|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|0
1721666910000|2024-07-22 16:48:30|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|0
1721666940000|2024-07-22 16:49:00|18435.8|18423.8|18433.7|18421.7|18435.8|18423.8|18433.7|18421.7|2
1721666950000|2024-07-22 16:49:10|18433.8|18421.8|18437.4|18425.4|18437.4|18425.4|18433.8|18421.8|11
1721666970000|2024-07-22 16:49:30|18437.3|18425.3|18436.2|18424.2|18437.3|18425.3|18436.2|18424.2|0
1721667000000|2024-07-22 16:50:00|18437.4|18425.4|18437.4|18425.4|18437.4|18425.4|18437.4|18425.4|0
1721667010000|2024-07-22 16:50:10|18437.6|18425.6|18439.9|18427.9|18440.1|18428.1|18437.6|18425.6|4
1721667020000|2024-07-22 16:50:20|18440.1|18428.1|18438.7|18426.7|18441.2|18429.2|18438.7|18426.7|10
1721667030000|2024-07-22 16:50:30|18437.6|18425.6|18438.7|18426.7|18441.2|18429.2|18437.6|18425.6|8
1721667050000|2024-07-22 16:50:50|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|18440.1|18428.1|0
1721667070000|2024-07-22 16:51:10|18438.7|18426.7|18441.2|18429.2|18441.2|18429.2|18438.7|18426.7|0
1721667080000|2024-07-22 16:51:20|18440.1|18428.1|18444.8|18432.8|18447.1|18435.1|18440.1|18428.1|16
1721667090000|2024-07-22 16:51:30|18443.7|18431.7|18444.8|18432.8|18444.8|18432.8|18443.7|18431.7|0
1721667100000|2024-07-22 16:51:40|||||||||1
1721667110000|2024-07-22 16:51:50|18445.8|18433.8|18445.8|18433.8|18445.8|18433.8|18445.8|18433.8|0
1721667120000|2024-07-22 16:52:00|18444.8|18432.8|18446.2|18434.2|18446.3|18434.3|18444.8|18432.8|18
1721667130000|2024-07-22 16:52:10|18446.3|18434.3|18447.4|18435.4|18447.4|18435.4|18446.3|18434.3|0
1721667140000|2024-07-22 16:52:20|18448.8|18436.8|18451.2|18439.2|18451.2|18439.2|18448.8|18436.8|5
1721667150000|2024-07-22 16:52:30|18450.1|18438.1|18450.1|18438.1|18451.2|18439.2|18450.1|18438.1|0
1721667160000|2024-07-22 16:52:40|18451.2|18439.2|18450.1|18438.1|18451.2|18439.2|18450.1|18438.1|0
1721667200000|2024-07-22 16:53:20|18451.2|18439.2|18450.1|18438.1|18451.2|18439.2|18450.1|18438.1|0
1721667210000|2024-07-22 16:53:30|18451.2|18439.2|18451.2|18439.2|18451.2|18439.2|18451.2|18439.2|3
1721667240000|2024-07-22 16:54:00|18452.4|18440.4|18452.4|18440.4|18452.4|18440.4|18452.4|18440.4|0
1721667250000|2024-07-22 16:54:10|18450.1|18438.1|18451.3|18439.3|18451.3|18439.3|18450.1|18438.1|3
1721667260000|2024-07-22 16:54:20|18450.3|18438.3|18451.5|18439.5|18451.5|18439.5|18450.3|18438.3|0
1721667280000|2024-07-22 16:54:40|18450.3|18438.3|18450.3|18438.3|18450.3|18438.3|18450.3|18438.3|0
1721667290000|2024-07-22 16:54:50|||||||||1
1721667300000|2024-07-22 16:55:00|18450.1|18438.1|18447.6|18435.6|18450.1|18438.1|18447.6|18435.6|8
1721667360000|2024-07-22 16:56:00|18448.7|18436.7|18448.7|18436.7|18448.7|18436.7|18448.7|18436.7|1
1721667400000|2024-07-22 16:56:40|18448.8|18436.8|18449.9|18437.9|18451|18439|18448.8|18436.8|26
1721667410000|2024-07-22 16:56:50|18449.8|18437.8|18449.8|18437.8|18449.8|18437.8|18449.8|18437.8|1
1721667420000|2024-07-22 16:57:00|||||||||2
1721667430000|2024-07-22 16:57:10|18449.6|18437.6|18445.1|18433.1|18449.6|18437.6|18444.9|18432.9|13
1721667470000|2024-07-22 16:57:50|||||||||2
1721667490000|2024-07-22 16:58:10|||||||||1
1721667510000|2024-07-22 16:58:30|18442.9|18430.9|18442.9|18430.9|18442.9|18430.9|18442.9|18430.9|6
1721667550000|2024-07-22 16:59:10|18442.8|18430.8|18442.8|18430.8|18442.8|18430.8|18442.8|18430.8|2
1721667560000|2024-07-22 16:59:20|18442.9|18430.9|18444|18432|18444|18432|18442.9|18430.9|0
1721667570000|2024-07-22 16:59:30|18444.2|18432.2|18445.3|18433.3|18445.3|18433.3|18444.2|18432.2|0
1721667600000|2024-07-22 17:00:00|18442.9|18430.9|18445.3|18433.3|18445.3|18433.3|18442.9|18430.9|1
1721667620000|2024-07-22 17:00:20|||||||||1
1721667630000|2024-07-22 17:00:30|18443.8|18431.8|18447.4|18435.4|18447.4|18435.4|18442.8|18430.8|3
1721667650000|2024-07-22 17:00:50|18447.3|18435.3|18445.1|18433.1|18447.3|18435.3|18445.1|18433.1|2
1721667660000|2024-07-22 17:01:00|18446.2|18434.2|18442.6|18430.6|18446.2|18434.2|18442.6|18430.6|5
1721667670000|2024-07-22 17:01:10|18441.3|18429.3|18441.3|18429.3|18442.6|18430.6|18441.3|18429.3|0
1721667680000|2024-07-22 17:01:20|18442.6|18430.6|18442.4|18430.4|18442.6|18430.6|18442.4|18430.4|0
1721667690000|2024-07-22 17:01:30|18441.3|18429.3|18442.4|18430.4|18442.4|18430.4|18440.1|18428.1|0
1721667700000|2024-07-22 17:01:40|18443.7|18431.7|18442.4|18430.4|18443.7|18431.7|18442.4|18430.4|1
1721667710000|2024-07-22 17:01:50|18442.6|18430.6|18442.6|18430.6|18442.6|18430.6|18442.6|18430.6|0
1721667730000|2024-07-22 17:02:10|18443.8|18431.8|18446.2|18434.2|18446.2|18434.2|18443.8|18431.8|6
1721667740000|2024-07-22 17:02:20|18447.4|18435.4|18447.4|18435.4|18447.4|18435.4|18447.4|18435.4|5
1721667770000|2024-07-22 17:02:50|18446.2|18434.2|18445.1|18433.1|18446.2|18434.2|18445.1|18433.1|0
1721667800000|2024-07-22 17:03:20|18444.9|18432.9|18445.1|18433.1|18445.1|18433.1|18444.9|18432.9|0
1721667830000|2024-07-22 17:03:50|||||||||3
1721667860000|2024-07-22 17:04:20|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|0
1721667890000|2024-07-22 17:04:50|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|0
1721667900000|2024-07-22 17:05:00|18446.2|18434.2|18446.2|18434.2|18447.3|18435.3|18446.2|18434.2|1
1721667920000|2024-07-22 17:05:20|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|0
1721667930000|2024-07-22 17:05:30|18446.2|18434.2|18446.2|18434.2|18446.2|18434.2|18445.1|18433.1|0
1721667940000|2024-07-22 17:05:40|18447.4|18435.4|18447.4|18435.4|18447.4|18435.4|18447.4|18435.4|1
1721667980000|2024-07-22 17:06:20|||||||||6
1721667990000|2024-07-22 17:06:30|18447.3|18435.3|18446.2|18434.2|18447.3|18435.3|18446.2|18434.2|0
1721668000000|2024-07-22 17:06:40|18446.4|18434.4|18447.4|18435.4|18447.4|18435.4|18446.4|18434.4|0
1721668020000|2024-07-22 17:07:00|18450.1|18438.1|18453.7|18441.7|18453.9|18441.9|18450.1|18438.1|4
1721668030000|2024-07-22 17:07:10|18456|18444|18457.3|18445.3|18457.3|18445.3|18455.9|18443.9|17
1721668050000|2024-07-22 17:07:30|18457.1|18445.1|18454.8|18442.8|18457.1|18445.1|18454.8|18442.8|0
1721668060000|2024-07-22 17:07:40|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|0
1721668100000|2024-07-22 17:08:20|18454.8|18442.8|18455.9|18443.9|18455.9|18443.9|18454.8|18442.8|0
1721668110000|2024-07-22 17:08:30|18457.1|18445.1|18455.9|18443.9|18457.1|18445.1|18455.9|18443.9|0
1721668120000|2024-07-22 17:08:40|||||||||1
1721668130000|2024-07-22 17:08:50|18454.8|18442.8|18455.9|18443.9|18455.9|18443.9|18454.8|18442.8|1
1721668160000|2024-07-22 17:09:20|18454.8|18442.8|18453.4|18441.4|18454.8|18442.8|18452.3|18440.3|1
1721668170000|2024-07-22 17:09:30|18454.6|18442.6|18454.6|18442.6|18454.6|18442.6|18454.6|18442.6|0
1721668200000|2024-07-22 17:10:00|18453.5|18441.5|18453.4|18441.4|18454.6|18442.6|18452.1|18440.1|7
1721668250000|2024-07-22 17:10:50|18450.9|18438.9|18450.9|18438.9|18450.9|18438.9|18450.9|18438.9|1
1721668260000|2024-07-22 17:11:00|18449.8|18437.8|18449.6|18437.6|18449.8|18437.8|18449.6|18437.6|0
1721668270000|2024-07-22 17:11:10|18447.3|18435.3|18448.4|18436.4|18448.4|18436.4|18447.3|18435.3|1
1721668280000|2024-07-22 17:11:20|18447.3|18435.3|18444.9|18432.9|18447.3|18435.3|18444.9|18432.9|0
1721668330000|2024-07-22 17:12:10|18446|18434|18447.1|18435.1|18447.1|18435.1|18446|18434|37
1721668350000|2024-07-22 17:12:30|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|4
1721668400000|2024-07-22 17:13:20|||||||||1
1721668410000|2024-07-22 17:13:30|18447.1|18435.1|18447.3|18435.3|18447.3|18435.3|18447.1|18435.1|0
1721668460000|2024-07-22 17:14:20|18449.6|18437.6|18449.6|18437.6|18449.6|18437.6|18449.6|18437.6|0
1721668480000|2024-07-22 17:14:40|18452.1|18440.1|18452.1|18440.1|18452.1|18440.1|18452.1|18440.1|5
1721668490000|2024-07-22 17:14:50|18449.8|18437.8|18449.8|18437.8|18449.8|18437.8|18449.8|18437.8|1
1721668500000|2024-07-22 17:15:00|18448.5|18436.5|18448.7|18436.7|18449.8|18437.8|18448.5|18436.5|0
1721668510000|2024-07-22 17:15:10|18448.5|18436.5|18451.2|18439.2|18451.2|18439.2|18448.5|18436.5|0
1721668560000|2024-07-22 17:16:00|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|0
1721668580000|2024-07-22 17:16:20|18453.4|18441.4|18454.6|18442.6|18454.6|18442.6|18452.3|18440.3|0
1721668590000|2024-07-22 17:16:30|18454.8|18442.8|18454.8|18442.8|18454.8|18442.8|18454.8|18442.8|2
1721668600000|2024-07-22 17:16:40|18455.9|18443.9|18454.8|18442.8|18455.9|18443.9|18454.8|18442.8|0
1721668610000|2024-07-22 17:16:50|18455.9|18443.9|18454.8|18442.8|18455.9|18443.9|18454.8|18442.8|1
1721668620000|2024-07-22 17:17:00|18454.6|18442.6|18453.4|18441.4|18454.6|18442.6|18452.3|18440.3|1
1721668630000|2024-07-22 17:17:10|18451.2|18439.2|18451|18439|18451.2|18439.2|18451|18439|2
1721668640000|2024-07-22 17:17:20|18450.9|18438.9|18447.6|18435.6|18450.9|18438.9|18447.6|18435.6|16
1721668650000|2024-07-22 17:17:30|18448.7|18436.7|18448.7|18436.7|18448.7|18436.7|18448.7|18436.7|0
1721668660000|2024-07-22 17:17:40|18447.4|18435.4|18446.2|18434.2|18447.4|18435.4|18446.2|18434.2|0
1721668670000|2024-07-22 17:17:50|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|0
1721668680000|2024-07-22 17:18:00|18443.7|18431.7|18441.4|18429.4|18443.7|18431.7|18441.2|18429.2|2
1721668690000|2024-07-22 17:18:10|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|18441.4|18429.4|0
1721668720000|2024-07-22 17:18:40|18440.3|18428.3|18440.3|18428.3|18440.3|18428.3|18440.3|18428.3|5
1721668740000|2024-07-22 17:19:00|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|0
1721668770000|2024-07-22 17:19:30|18444|18432|18445.1|18433.1|18445.1|18433.1|18443.9|18431.9|3
1721668800000|2024-07-22 17:20:00|18447.5|18435.5|18447.3|18435.3|18447.5|18435.5|18447.3|18435.3|1
1721668810000|2024-07-22 17:20:10|18445.1|18433.1|18445.1|18433.1|18446.2|18434.2|18445|18433|2
1721668820000|2024-07-22 17:20:20|18443.9|18431.9|18445|18433|18445.1|18433.1|18443.9|18431.9|0
1721668840000|2024-07-22 17:20:40|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|0
1721668850000|2024-07-22 17:20:50|18445|18433|18445|18433|18445.1|18433.1|18445|18433|0
1721668860000|2024-07-22 17:21:00|18444|18432|18444|18432|18445.1|18433.1|18442.8|18430.8|1
1721668920000|2024-07-22 17:22:00|18442.6|18430.6|18440.1|18428.1|18442.6|18430.6|18440.1|18428.1|5
1721668950000|2024-07-22 17:22:30|||||||||3
1721668960000|2024-07-22 17:22:40|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|0
1721668970000|2024-07-22 17:22:50|18440.3|18428.3|18441.4|18429.4|18441.4|18429.4|18440.3|18428.3|1
1721668980000|2024-07-22 17:23:00|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|0
1721668990000|2024-07-22 17:23:10|18445|18433|18443.9|18431.9|18445|18433|18443.9|18431.9|1
1721669000000|2024-07-22 17:23:20|18445|18433|18445|18433|18445|18433|18445|18433|0
1721669050000|2024-07-22 17:24:10|||||||||5
1721669070000|2024-07-22 17:24:30|18446|18434|18445.1|18433.1|18446|18434|18445.1|18433.1|9
1721669080000|2024-07-22 17:24:40|18446.2|18434.2|18446.2|18434.2|18446.2|18434.2|18446.2|18434.2|0
1721669100000|2024-07-22 17:25:00|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|0
1721669120000|2024-07-22 17:25:20|18446.4|18434.4|18445.1|18433.1|18446.4|18434.4|18445.1|18433.1|1
1721669170000|2024-07-22 17:26:10|18449.8|18437.8|18445.3|18433.3|18449.8|18437.8|18445.3|18433.3|3
1721669190000|2024-07-22 17:26:30|18444.2|18432.2|18445.3|18433.3|18447.6|18435.6|18443.7|18431.7|1
1721669200000|2024-07-22 17:26:40|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|0
1721669210000|2024-07-22 17:26:50|18446.4|18434.4|18446.4|18434.4|18446.4|18434.4|18446.4|18434.4|0
1721669220000|2024-07-22 17:27:00|18445.1|18433.1|18445.1|18433.1|18446.2|18434.2|18445.1|18433.1|2
1721669230000|2024-07-22 17:27:10|18446.2|18434.2|18446.2|18434.2|18446.2|18434.2|18446.2|18434.2|0
1721669240000|2024-07-22 17:27:20|||||||||7
1721669250000|2024-07-22 17:27:30|18448.7|18436.7|18447.6|18435.6|18448.7|18436.7|18447.5|18435.5|22
1721669270000|2024-07-22 17:27:50|||||||||1
1721669280000|2024-07-22 17:28:00|18446.4|18434.4|18446.4|18434.4|18446.4|18434.4|18446.4|18434.4|0
1721669290000|2024-07-22 17:28:10|18445.3|18433.3|18445.3|18433.3|18446.4|18434.4|18445.3|18433.3|0
1721669330000|2024-07-22 17:28:50|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|18442.8|18430.8|4
1721669340000|2024-07-22 17:29:00|18442.8|18430.8|18445.4|18433.4|18445.4|18433.4|18442.8|18430.8|27
1721669350000|2024-07-22 17:29:10|18445.3|18433.3|18443.1|18431.1|18445.3|18433.3|18443.1|18431.1|0
1721669360000|2024-07-22 17:29:20|||||||||1
1721669380000|2024-07-22 17:29:40|||||||||4
1721669410000|2024-07-22 17:30:10|18445.6|18433.6|18445.6|18433.6|18445.6|18433.6|18445.6|18433.6|1
1721669420000|2024-07-22 17:30:20|18447.8|18435.8|18452.9|18440.9|18452.9|18440.9|18447.8|18435.8|6
1721669430000|2024-07-22 17:30:30|18455.3|18443.3|18455.3|18443.3|18455.3|18443.3|18455.3|18443.3|8
1721669450000|2024-07-22 17:30:50|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|0
1721669480000|2024-07-22 17:31:20|18455.3|18443.3|18455.3|18443.3|18455.3|18443.3|18455.3|18443.3|0
1721669490000|2024-07-22 17:31:30|18454.2|18442.2|18453.1|18441.1|18454.2|18442.2|18453.1|18441.1|0
1721669510000|2024-07-22 17:31:50|18455.8|18443.8|18458.1|18446.1|18458.1|18446.1|18454.7|18442.7|2
1721669520000|2024-07-22 17:32:00|||||||||2
1721669530000|2024-07-22 17:32:10|18459.2|18447.2|18458.1|18446.1|18459.2|18447.2|18458.1|18446.1|7
1721669540000|2024-07-22 17:32:20|18457|18445|18456.7|18444.7|18457|18445|18456.7|18444.7|2
1721669570000|2024-07-22 17:32:50|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|0
1721669590000|2024-07-22 17:33:10|18456.7|18444.7|18456.7|18444.7|18457.8|18445.8|18456.7|18444.7|0
1721669600000|2024-07-22 17:33:20|18457.8|18445.8|18456.7|18444.7|18457.8|18445.8|18456.7|18444.7|1
1721669610000|2024-07-22 17:33:30|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|0
1721669640000|2024-07-22 17:34:00|18456.7|18444.7|18457.8|18445.8|18457.8|18445.8|18456.7|18444.7|1
1721669650000|2024-07-22 17:34:10|||||||||3
1721669660000|2024-07-22 17:34:20|18455.6|18443.6|18457.8|18445.8|18457.8|18445.8|18455.6|18443.6|4
1721669670000|2024-07-22 17:34:30|||||||||6
1721669700000|2024-07-22 17:35:00|||||||||3
1721669710000|2024-07-22 17:35:10|18455.6|18443.6|18457.8|18445.8|18457.8|18445.8|18455.5|18443.5|11
1721669770000|2024-07-22 17:36:10|||||||||3
1721669780000|2024-07-22 17:36:20|18459|18447|18460.6|18448.6|18461.7|18449.7|18459|18447|6
1721669790000|2024-07-22 17:36:30|18460.5|18448.5|18460.6|18448.6|18460.6|18448.6|18460.5|18448.5|7
1721669800000|2024-07-22 17:36:40|18461.7|18449.7|18464.2|18452.2|18464.2|18452.2|18461.7|18449.7|2
1721669810000|2024-07-22 17:36:50|18463.1|18451.1|18464.2|18452.2|18464.2|18452.2|18463.1|18451.1|0
1721669820000|2024-07-22 17:37:00|18463.1|18451.1|18460.5|18448.5|18463.1|18451.1|18460.5|18448.5|7
1721669830000|2024-07-22 17:37:10|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|9
1721669840000|2024-07-22 17:37:20|18459|18447|18460.1|18448.1|18460.1|18448.1|18458.9|18446.9|4
1721669850000|2024-07-22 17:37:30|18458|18446|18458|18446|18459|18447|18458|18446|15
1721669880000|2024-07-22 17:38:00|18455.5|18443.5|18453.3|18441.3|18455.5|18443.5|18452|18440|9
1721669910000|2024-07-22 17:38:30|18453.1|18441.1|18453.3|18441.3|18453.3|18441.3|18453.1|18441.1|0
1721669920000|2024-07-22 17:38:40|18453.4|18441.4|18455.8|18443.8|18455.8|18443.8|18453.3|18441.3|2
1721669930000|2024-07-22 17:38:50|18456.9|18444.9|18455.8|18443.8|18456.9|18444.9|18455.8|18443.8|0
1721669940000|2024-07-22 17:39:00|18455.6|18443.6|18455.8|18443.8|18455.8|18443.8|18455.6|18443.6|0
1721669960000|2024-07-22 17:39:20|18454.5|18442.5|18454.5|18442.5|18454.5|18442.5|18454.5|18442.5|0
1721669980000|2024-07-22 17:39:40|18453.3|18441.3|18453.3|18441.3|18454.5|18442.5|18453.3|18441.3|0
1721670000000|2024-07-22 17:40:00|18454.4|18442.4|18455.6|18443.6|18455.6|18443.6|18454.4|18442.4|0
1721670010000|2024-07-22 17:40:10|18458|18446|18458|18446|18458|18446|18458|18446|3
1721670020000|2024-07-22 17:40:20|18459|18447|18460.3|18448.3|18460.3|18448.3|18459|18447|0
1721670030000|2024-07-22 17:40:30|18462.5|18450.5|18461.7|18449.7|18462.8|18450.8|18461.7|18449.7|3
1721670040000|2024-07-22 17:40:40|18461.5|18449.5|18458|18446|18461.5|18449.5|18458|18446|3
1721670050000|2024-07-22 17:40:50|18458.1|18446.1|18459.4|18447.4|18459.4|18447.4|18458.1|18446.1|3
1721670060000|2024-07-22 17:41:00|18460.6|18448.6|18460.5|18448.5|18460.6|18448.6|18460.5|18448.5|0
1721670070000|2024-07-22 17:41:10|18461.5|18449.5|18463|18451|18463|18451|18460.5|18448.5|3
1721670080000|2024-07-22 17:41:20|18464|18452|18465.3|18453.3|18465.3|18453.3|18464|18452|0
1721670110000|2024-07-22 17:41:50|18465.1|18453.1|18465.3|18453.3|18465.3|18453.3|18465.1|18453.1|0
1721670120000|2024-07-22 17:42:00|18464|18452|18463|18451|18464|18452|18463|18451|4
1721670130000|2024-07-22 17:42:10|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|1
1721670140000|2024-07-22 17:42:20|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|18460.8|18448.8|1
1721670150000|2024-07-22 17:42:30|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|0
1721670200000|2024-07-22 17:43:20|18463.1|18451.1|18465.3|18453.3|18465.3|18453.3|18463.1|18451.1|3
1721670220000|2024-07-22 17:43:40|18465.1|18453.1|18464|18452|18465.1|18453.1|18464|18452|5
1721670240000|2024-07-22 17:44:00|18464.2|18452.2|18470.5|18458.5|18470.5|18458.5|18464.2|18452.2|25
1721670250000|2024-07-22 17:44:10|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|0
1721670260000|2024-07-22 17:44:20|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|5
1721670270000|2024-07-22 17:44:30|18470.3|18458.3|18470.3|18458.3|18470.3|18458.3|18470.3|18458.3|4
1721670290000|2024-07-22 17:44:50|18468|18456|18466.7|18454.7|18468|18456|18466.7|18454.7|1
1721670310000|2024-07-22 17:45:10|18465.5|18453.5|18464.2|18452.2|18465.5|18453.5|18464.2|18452.2|1
1721670320000|2024-07-22 17:45:20|18464.4|18452.4|18465.5|18453.5|18465.5|18453.5|18464.4|18452.4|0
1721670330000|2024-07-22 17:45:30|18464.2|18452.2|18465.5|18453.5|18465.5|18453.5|18464.2|18452.2|0
1721670340000|2024-07-22 17:45:40|||||||||1
1721670350000|2024-07-22 17:45:50|18466.7|18454.7|18467.8|18455.8|18467.8|18455.8|18466.7|18454.7|1
1721670360000|2024-07-22 17:46:00|18468|18456|18468|18456|18468|18456|18468|18456|1
1721670370000|2024-07-22 17:46:10|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|0
1721670380000|2024-07-22 17:46:20|||||||||45
1721670390000|2024-07-22 17:46:30|18465.8|18453.8|18466|18454|18466|18454|18465.8|18453.8|0
1721670400000|2024-07-22 17:46:40|18466.1|18454.1|18466.3|18454.3|18466.3|18454.3|18466.1|18454.1|6
1721670410000|2024-07-22 17:46:50|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|2
1721670420000|2024-07-22 17:47:00|18466|18454|18464.5|18452.5|18466|18454|18464.5|18452.5|11
1721670430000|2024-07-22 17:47:10|18463.5|18451.5|18463.5|18451.5|18463.5|18451.5|18463.5|18451.5|0
1721670440000|2024-07-22 17:47:20|18462|18450|18462|18450|18462.2|18450.2|18462|18450|0
1721670470000|2024-07-22 17:47:50|18461|18449|18461|18449|18461|18449|18461|18449|0
1721670500000|2024-07-22 17:48:20|18463.3|18451.3|18461.1|18449.1|18465.8|18453.8|18461.1|18449.1|3
1721670510000|2024-07-22 17:48:30|18463.6|18451.6|18462.5|18450.5|18463.6|18451.6|18462.4|18450.4|0
1721670520000|2024-07-22 17:48:40|18463.6|18451.6|18463.6|18451.6|18463.6|18451.6|18462.5|18450.5|2
1721670530000|2024-07-22 17:48:50|||||||||3
1721670540000|2024-07-22 17:49:00|18462.5|18450.5|18463.6|18451.6|18463.6|18451.6|18462.5|18450.5|0
1721670570000|2024-07-22 17:49:30|18462.5|18450.5|18462.5|18450.5|18462.5|18450.5|18462.5|18450.5|0
1721670580000|2024-07-22 17:49:40|18463.6|18451.6|18461.3|18449.3|18463.6|18451.6|18461.3|18449.3|4
1721670590000|2024-07-22 17:49:50|18461.1|18449.1|18456.1|18444.1|18462.2|18450.2|18455|18443|3
1721670600000|2024-07-22 17:50:00|18457.2|18445.2|18457.4|18445.4|18457.4|18445.4|18457.2|18445.2|6
1721670610000|2024-07-22 17:50:10|18459.7|18447.7|18461|18449|18461|18449|18458.6|18446.6|4
1721670620000|2024-07-22 17:50:20|18458.8|18446.8|18459.9|18447.9|18459.9|18447.9|18458.8|18446.8|4
1721670630000|2024-07-22 17:50:30|18461|18449|18461|18449|18461|18449|18461|18449|4
1721670640000|2024-07-22 17:50:40|18458.5|18446.5|18458.3|18446.3|18458.5|18446.5|18458.3|18446.3|1
1721670650000|2024-07-22 17:50:50|18458.8|18446.8|18459.9|18447.9|18461|18449|18458.8|18446.8|1
1721670660000|2024-07-22 17:51:00|18458.3|18446.3|18457.2|18445.2|18458.3|18446.3|18456.1|18444.1|2
1721670670000|2024-07-22 17:51:10|18456.1|18444.1|18453.5|18441.5|18456.1|18444.1|18453.5|18441.5|1
1721670680000|2024-07-22 17:51:20|18453.6|18441.6|18456.9|18444.9|18456.9|18444.9|18453.6|18441.6|0
1721670690000|2024-07-22 17:51:30|18458|18446|18458.1|18446.1|18458.1|18446.1|18458|18446|0
1721670700000|2024-07-22 17:51:40|18457|18445|18455.6|18443.6|18457|18445|18455.6|18443.6|0
1721670720000|2024-07-22 17:52:00|18454.5|18442.5|18454.5|18442.5|18455.6|18443.6|18454.5|18442.5|4
1721670740000|2024-07-22 17:52:20|18453.5|18441.5|18453.5|18441.5|18456.9|18444.9|18453.5|18441.5|6
1721670750000|2024-07-22 17:52:30|18454.7|18442.7|18455.8|18443.8|18455.8|18443.8|18454.7|18442.7|0
1721670760000|2024-07-22 17:52:40|18454.7|18442.7|18454.7|18442.7|18454.7|18442.7|18454.7|18442.7|5
1721670770000|2024-07-22 17:52:50|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|0
1721670780000|2024-07-22 17:53:00|||||||||2
1721670790000|2024-07-22 17:53:10|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|0
1721670800000|2024-07-22 17:53:20|18453.5|18441.5|18458.3|18446.3|18458.3|18446.3|18453.5|18441.5|5
1721670810000|2024-07-22 17:53:30|18458.5|18446.5|18459.5|18447.5|18459.5|18447.5|18458.5|18446.5|1
1721670820000|2024-07-22 17:53:40|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|0
1721670850000|2024-07-22 17:54:10|18458.3|18446.3|18457.2|18445.2|18458.3|18446.3|18456.1|18444.1|1
1721670860000|2024-07-22 17:54:20|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|1
1721670890000|2024-07-22 17:54:50|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|11
1721670900000|2024-07-22 17:55:00|18455.8|18443.8|18458.3|18446.3|18459.4|18447.4|18453.5|18441.5|8
1721670910000|2024-07-22 17:55:10|18457.2|18445.2|18458.3|18446.3|18458.3|18446.3|18457.2|18445.2|2
1721670920000|2024-07-22 17:55:20|18457.2|18445.2|18456.1|18444.1|18457.2|18445.2|18456.1|18444.1|9
1721670930000|2024-07-22 17:55:30|18456.3|18444.3|18458.5|18446.5|18458.5|18446.5|18456.3|18444.3|1
1721670940000|2024-07-22 17:55:40|18461|18449|18461|18449|18461|18449|18461|18449|1
1721670950000|2024-07-22 17:55:50|18458.8|18446.8|18456.3|18444.3|18458.8|18446.8|18456.3|18444.3|3
1721670960000|2024-07-22 17:56:00|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|16
1721670970000|2024-07-22 17:56:10|18458.5|18446.5|18462|18450|18462|18450|18458.5|18446.5|1
1721670980000|2024-07-22 17:56:20|18461|18449|18461|18449|18461|18449|18461|18449|0
1721670990000|2024-07-22 17:56:30|18460.6|18448.6|18458.3|18446.3|18460.6|18448.6|18457|18445|5
1721671000000|2024-07-22 17:56:40|18459.7|18447.7|18462|18450|18462|18450|18459.7|18447.7|2
1721671010000|2024-07-22 17:56:50|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|18460.8|18448.8|1
1721671020000|2024-07-22 17:57:00|18462|18450|18463.1|18451.1|18463.1|18451.1|18461.9|18449.9|2
1721671030000|2024-07-22 17:57:10|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|6
1721671040000|2024-07-22 17:57:20|18465.8|18453.8|18465.8|18453.8|18466|18454|18465.8|18453.8|4
1721671050000|2024-07-22 17:57:30|||||||||14
1721671060000|2024-07-22 17:57:40|18464.5|18452.5|18465.6|18453.6|18465.6|18453.6|18464.5|18452.5|31
1721671070000|2024-07-22 17:57:50|18466|18454|18465.8|18453.8|18467|18455|18465.8|18453.8|8
1721671080000|2024-07-22 17:58:00|18466.9|18454.9|18463.5|18451.5|18466.9|18454.9|18463.5|18451.5|5
1721671090000|2024-07-22 17:58:10|18465.8|18453.8|18465.8|18453.8|18465.8|18453.8|18465.8|18453.8|15
1721671100000|2024-07-22 17:58:20|18463.5|18451.5|18463.5|18451.5|18463.5|18451.5|18463.5|18451.5|0
1721671110000|2024-07-22 17:58:30|18459.5|18447.5|18460.6|18448.6|18460.6|18448.6|18458.5|18446.5|32
1721671120000|2024-07-22 17:58:40|18460.8|18448.8|18462.4|18450.4|18463.1|18451.1|18460.8|18448.8|11
1721671130000|2024-07-22 17:58:50|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|3
1721671140000|2024-07-22 17:59:00|18463.5|18451.5|18462.4|18450.4|18463.5|18451.5|18462.4|18450.4|2
1721671150000|2024-07-22 17:59:10|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|9
1721671160000|2024-07-22 17:59:20|||||||||4
1721671170000|2024-07-22 17:59:30|18458.5|18446.5|18453.8|18441.8|18458.8|18446.8|18451.3|18439.3|29
1721671180000|2024-07-22 17:59:40|18456.3|18444.3|18456|18444|18458.6|18446.6|18456|18444|19
1721671190000|2024-07-22 17:59:50|18453.8|18441.8|18456|18444|18456.3|18444.3|18453.8|18441.8|71
1721671200000|2024-07-22 18:00:00|18455.6|18443.6|18454.5|18442.5|18455.6|18443.6|18453.5|18441.5|62
1721671210000|2024-07-22 18:00:10|18453.5|18441.5|18453.5|18441.5|18454.5|18442.5|18453.5|18441.5|36
1721671220000|2024-07-22 18:00:20|18454.5|18442.5|18455.8|18443.8|18456|18444|18453.5|18441.5|10
1721671230000|2024-07-22 18:00:30|18457.2|18445.2|18458.6|18446.6|18458.6|18446.6|18457.2|18445.2|9
1721671240000|2024-07-22 18:00:40|18457.5|18445.5|18458.5|18446.5|18458.6|18446.6|18457.2|18445.2|26
1721671250000|2024-07-22 18:00:50|18457.2|18445.2|18456|18444|18457.4|18445.4|18456|18444|1
1721671260000|2024-07-22 18:01:00|18455.8|18443.8|18451.3|18439.3|18455.8|18443.8|18449.1|18437.1|13
1721671280000|2024-07-22 18:01:20|||||||||19
1721671290000|2024-07-22 18:01:30|||||||||22
1721671300000|2024-07-22 18:01:40|18449|18437|18449|18437|18449|18437|18449|18437|7
1721671310000|2024-07-22 18:01:50|18450|18438|18450|18438|18450|18438|18450|18438|2
1721671320000|2024-07-22 18:02:00|18451.1|18439.1|18451.1|18439.1|18451.1|18439.1|18451.1|18439.1|3
1721671330000|2024-07-22 18:02:10|18450|18438|18449.9|18437.9|18451.1|18439.1|18449.9|18437.9|3
1721671340000|2024-07-22 18:02:20|18448.8|18436.8|18449.9|18437.9|18449.9|18437.9|18448.8|18436.8|8
1721671350000|2024-07-22 18:02:30|18448.8|18436.8|18449.9|18437.9|18449.9|18437.9|18448.8|18436.8|1
1721671360000|2024-07-22 18:02:40|18451|18439|18451|18439|18451|18439|18451|18439|9
1721671370000|2024-07-22 18:02:50|||||||||13
1721671380000|2024-07-22 18:03:00|18452.2|18440.2|18453.5|18441.5|18453.5|18441.5|18452.2|18440.2|0
1721671390000|2024-07-22 18:03:10|18453.1|18441.1|18451|18439|18453.1|18441.1|18451|18439|1
1721671400000|2024-07-22 18:03:20|||||||||3
1721671410000|2024-07-22 18:03:30|18449.9|18437.9|18449.9|18437.9|18449.9|18437.9|18449.9|18437.9|9
1721671420000|2024-07-22 18:03:40|18448.3|18436.3|18448.3|18436.3|18448.3|18436.3|18448.3|18436.3|6
1721671430000|2024-07-22 18:03:50|18449.4|18437.4|18451.9|18439.9|18451.9|18439.9|18449.4|18437.4|9
1721671440000|2024-07-22 18:04:00|18452.2|18440.2|18448.3|18436.3|18453.3|18441.3|18448.3|18436.3|5
1721671450000|2024-07-22 18:04:10|18449.4|18437.4|18449.4|18437.4|18449.4|18437.4|18449.4|18437.4|9
1721671460000|2024-07-22 18:04:20|18450.6|18438.6|18450.6|18438.6|18450.6|18438.6|18450.6|18438.6|3
1721671470000|2024-07-22 18:04:30|18450.8|18438.8|18450.8|18438.8|18450.8|18438.8|18450.6|18438.6|0
1721671480000|2024-07-22 18:04:40|18450.6|18438.6|18450.6|18438.6|18450.6|18438.6|18450.6|18438.6|18
1721671490000|2024-07-22 18:04:50|18450.8|18438.8|18454.4|18442.4|18454.4|18442.4|18450.6|18438.6|14
1721741400000|2024-07-23 13:30:00|18434.8|18422.8|18485|18473|18486.7|18474.7|18434.8|18422.8|39
1721741410000|2024-07-23 13:30:10|18482.5|18470.5|18468.2|18456.2|18482.6|18470.6|18465.9|18453.9|17
1721741420000|2024-07-23 13:30:20|18467.1|18455.1|18461.2|18449.2|18468.1|18456.1|18457.7|18445.7|18
1721741430000|2024-07-23 13:30:30|18457.7|18445.7|18445.9|18433.9|18461|18449|18443.7|18431.7|14
1721741440000|2024-07-23 13:30:40|18444|18432|18444|18432|18447.7|18435.7|18442.9|18430.9|20
1721741450000|2024-07-23 13:30:50|18444.1|18432.1|18447.7|18435.7|18447.7|18435.7|18441.8|18429.8|0
1721741460000|2024-07-23 13:31:00|18448.8|18436.8|18440.7|18428.7|18448.8|18436.8|18439.3|18427.3|28
1721741470000|2024-07-23 13:31:10|18444|18432|18455.4|18443.4|18459.8|18447.8|18444|18432|4
1721741480000|2024-07-23 13:31:20|18454|18442|18451.8|18439.8|18454.3|18442.3|18450.5|18438.5|7
1721741490000|2024-07-23 13:31:30|18452.9|18440.9|18455.4|18443.4|18456.5|18444.5|18452.9|18440.9|10
1721741500000|2024-07-23 13:31:40|18454.3|18442.3|18446.6|18434.6|18455.4|18443.4|18446.6|18434.6|13
1721741510000|2024-07-23 13:31:50|18446.5|18434.5|18453.8|18441.8|18453.8|18441.8|18446.5|18434.5|3
1721741520000|2024-07-23 13:32:00|18452.9|18440.9|18458.7|18446.7|18458.7|18446.7|18452.7|18440.7|0
1721741530000|2024-07-23 13:32:10|18463|18443|18458.7|18446.7|18463|18448.2|18458.7|18443|2
1721741540000|2024-07-23 13:32:20|18454|18442|18456.3|18444.3|18456.3|18444.3|18453|18441|2
1721741550000|2024-07-23 13:32:30|18457.6|18445.6|18464.8|18452.8|18464.8|18452.8|18457.4|18445.4|4
1721741560000|2024-07-23 13:32:40|18465.9|18453.9|18466.5|18454.5|18468.4|18456.4|18465.2|18453.2|7
1721741570000|2024-07-23 13:32:50|18468.7|18456.7|18461.6|18449.6|18468.7|18456.7|18460.5|18448.5|10
1721741580000|2024-07-23 13:33:00|18462.7|18450.7|18466.3|18454.3|18467.6|18455.6|18462.7|18450.7|2
1721741590000|2024-07-23 13:33:10|18465.2|18453.2|18461.5|18449.5|18465.2|18453.2|18461.3|18449.3|21
1721741600000|2024-07-23 13:33:20|18458.2|18446.2|18464|18452|18464|18452|18458.2|18446.2|13
1721741610000|2024-07-23 13:33:30|18463.8|18451.8|18461.5|18449.5|18464.9|18452.9|18461.5|18449.5|4
1721741620000|2024-07-23 13:33:40|18463.7|18451.7|18468.4|18456.4|18468.4|18456.4|18463.7|18451.7|6
1721741630000|2024-07-23 13:33:50|18467.3|18455.3|18470.9|18458.9|18470.9|18458.9|18467.3|18455.3|0
1721741640000|2024-07-23 13:34:00|18472|18460|18465.4|18453.4|18472.1|18460.1|18465.4|18453.4|33
1721741650000|2024-07-23 13:34:10|18466.5|18454.5|18468.8|18456.8|18468.8|18456.8|18466.5|18454.5|1
1721741660000|2024-07-23 13:34:20|18471.5|18459.5|18471.5|18459.5|18471.5|18459.5|18471.5|18459.5|15
1721741670000|2024-07-23 13:34:30|18472.6|18460.6|18474.9|18462.9|18474.9|18462.9|18472.6|18460.6|3
1721741680000|2024-07-23 13:34:40|18475.1|18463.1|18481.6|18469.6|18482.6|18470.6|18475.1|18463.1|38
1721741690000|2024-07-23 13:34:50|18480.5|18468.5|18479.8|18467.8|18480.5|18468.5|18477.3|18465.3|21
1721741700000|2024-07-23 13:35:00|18480|18468|18481.1|18469.1|18481.1|18469.1|18480|18468|0
1721741710000|2024-07-23 13:35:10|18483.6|18471.6|18491.2|18479.2|18491.2|18479.2|18483.6|18471.6|19
1721741720000|2024-07-23 13:35:20|18492.5|18480.5|18493.3|18481.3|18495.1|18483.1|18491.2|18479.2|7
1721741730000|2024-07-23 13:35:30|18493.4|18481.4|18500.5|18488.5|18502.9|18490.9|18493.4|18481.4|41
1721741740000|2024-07-23 13:35:40|18502.9|18490.9|18502.6|18490.6|18502.9|18490.9|18502.6|18490.6|5
1721741750000|2024-07-23 13:35:50|18503|18491|18495.7|18483.7|18506.3|18494.3|18495.7|18483.7|12
1721741760000|2024-07-23 13:36:00|18496.8|18484.8|18499.4|18487.4|18505.8|18493.8|18496.8|18484.8|40
1721741770000|2024-07-23 13:36:10|18499.3|18487.3|18501.6|18489.6|18501.8|18489.8|18498|18486|12
1721741780000|2024-07-23 13:36:20|18501.5|18489.5|18501.5|18489.5|18501.5|18489.5|18501.5|18489.5|28
1721741790000|2024-07-23 13:36:30|18501.6|18489.6|18505.4|18493.4|18505.4|18493.4|18498|18486|39
1721741800000|2024-07-23 13:36:40|18504.1|18492.1|18496.6|18484.6|18504.1|18492.1|18493|18481|10
1721741810000|2024-07-23 13:36:50|18495.5|18483.5|18494.7|18482.7|18498.2|18486.2|18493.4|18481.4|13
1721741820000|2024-07-23 13:37:00|18495.8|18483.8|18495.7|18483.7|18495.8|18483.8|18493.3|18481.3|1
1721741830000|2024-07-23 13:37:10|18494.4|18482.4|18489.8|18477.8|18494.4|18482.4|18489.7|18477.7|7
1721741840000|2024-07-23 13:37:20|18490.9|18478.9|18483.7|18471.7|18490.9|18478.9|18482.5|18470.5|4
1721741850000|2024-07-23 13:37:30|18486.2|18474.2|18487.1|18475.1|18488.7|18476.7|18485.1|18473.1|20
1721741860000|2024-07-23 13:37:40|18488.2|18476.2|18489.4|18477.4|18489.4|18477.4|18488.2|18476.2|1
1721741870000|2024-07-23 13:37:50|18489.3|18477.3|18491.8|18479.8|18491.8|18479.8|18489.3|18477.3|1
1721741880000|2024-07-23 13:38:00|18491.9|18479.9|18493.2|18481.2|18494.3|18482.3|18491.8|18479.8|3
1721741890000|2024-07-23 13:38:10|18494.3|18482.3|18494.8|18482.8|18494.8|18482.8|18493.2|18481.2|2
1721741900000|2024-07-23 13:38:20|18494.7|18482.7|18496.5|18484.5|18496.7|18484.7|18494.2|18482.2|34
1721741910000|2024-07-23 13:38:30|18498.9|18486.9|18498.7|18486.7|18498.9|18486.9|18498.7|18486.7|1
1721741920000|2024-07-23 13:38:40|18497.6|18485.6|18498.9|18486.9|18498.9|18486.9|18496.5|18484.5|2
1721741930000|2024-07-23 13:38:50|18501.4|18489.4|18501.2|18489.2|18501.4|18489.4|18500|18488|6
1721741940000|2024-07-23 13:39:00|18501.1|18489.1|18498.7|18486.7|18501.1|18489.1|18498.7|18486.7|8
1721741950000|2024-07-23 13:39:10|18499.8|18487.8|18498.7|18486.7|18500|18488|18498.7|18486.7|2
1721741970000|2024-07-23 13:39:30|18499.8|18487.8|18496.5|18484.5|18499.8|18487.8|18496.5|18484.5|4
1721741980000|2024-07-23 13:39:40|18497.6|18485.6|18496.5|18484.5|18497.6|18485.6|18496.5|18484.5|0
1721741990000|2024-07-23 13:39:50|18497.6|18485.6|18497.6|18485.6|18497.6|18485.6|18496.5|18484.5|2
1721742000000|2024-07-23 13:40:00|18498.9|18486.9|18497.6|18485.6|18498.9|18486.9|18496.7|18484.7|6
1721742010000|2024-07-23 13:40:10|18499.8|18487.8|18503.6|18491.6|18503.6|18491.6|18499.8|18487.8|9
1721742020000|2024-07-23 13:40:20|18502.5|18490.5|18502.3|18490.3|18502.5|18490.5|18501.2|18489.2|1
1721742030000|2024-07-23 13:40:30|18501.2|18489.2|18501.2|18489.2|18502.3|18490.3|18501.2|18489.2|0
1721742040000|2024-07-23 13:40:40|18502.3|18490.3|18511.1|18499.1|18511.1|18499.1|18502.3|18490.3|25
1721742050000|2024-07-23 13:40:50|18508.9|18496.9|18507.6|18495.6|18508.9|18496.9|18507.6|18495.6|6
1721742060000|2024-07-23 13:41:00|18508.7|18496.7|18509.8|18497.8|18511.1|18499.1|18508.7|18496.7|5
1721742070000|2024-07-23 13:41:10|18508.7|18496.7|18499.2|18487.2|18508.7|18496.7|18499.2|18487.2|9
1721742080000|2024-07-23 13:41:20|||||||||2
1721742090000|2024-07-23 13:41:30|18497|18485|18502.6|18490.6|18502.6|18490.6|18497|18485|8
1721742100000|2024-07-23 13:41:40|18502.5|18490.5|18501.2|18489.2|18502.5|18490.5|18501.2|18489.2|2
1721742110000|2024-07-23 13:41:50|18501.4|18489.4|18502.6|18490.6|18502.6|18490.6|18501.4|18489.4|3
1721742130000|2024-07-23 13:42:10|18503.9|18491.9|18504.6|18492.6|18509.6|18497.6|18503.5|18491.5|10
1721742140000|2024-07-23 13:42:20|18503.5|18491.5|18503.5|18491.5|18503.5|18491.5|18503.5|18491.5|0
1721742150000|2024-07-23 13:42:30|18503.3|18491.3|18503.5|18491.5|18504.6|18492.6|18503.3|18491.3|5
1721742160000|2024-07-23 13:42:40|18504.6|18492.6|18503.5|18491.5|18504.7|18492.7|18503.5|18491.5|5
1721742170000|2024-07-23 13:42:50|18503.3|18491.3|18503.3|18491.3|18503.3|18491.3|18503.3|18491.3|2
1721742180000|2024-07-23 13:43:00|18501|18489|18496.1|18484.1|18501|18489|18496.1|18484.1|5
1721742190000|2024-07-23 13:43:10|18497.2|18485.2|18497.3|18485.3|18498.5|18486.5|18497.2|18485.2|0
1721742200000|2024-07-23 13:43:20|18499.7|18487.7|18501|18489|18501|18489|18499.7|18487.7|3
1721742210000|2024-07-23 13:43:30|18499.8|18487.8|18499.8|18487.8|18501|18489|18499.8|18487.8|0
1721742220000|2024-07-23 13:43:40|18501|18489|18496.2|18484.2|18502.1|18490.1|18496.2|18484.2|8
1721742230000|2024-07-23 13:43:50|18497.3|18485.3|18497.3|18485.3|18497.3|18485.3|18497.3|18485.3|1
1721742240000|2024-07-23 13:44:00|18496.1|18484.1|18491.4|18479.4|18496.1|18484.1|18491.4|18479.4|1
1721742250000|2024-07-23 13:44:10|18489|18477|18489|18477|18489|18477|18489|18477|5
1721742260000|2024-07-23 13:44:20|18490.1|18478.1|18491.4|18479.4|18491.4|18479.4|18487.9|18475.9|1
1721742270000|2024-07-23 13:44:30|18492.6|18480.6|18492.8|18480.8|18492.8|18480.8|18491.7|18479.7|4
1721742280000|2024-07-23 13:44:40|18492.6|18480.6|18490|18478|18492.6|18480.6|18489|18477|2
1721742290000|2024-07-23 13:44:50|18488.9|18476.9|18488.9|18476.9|18488.9|18476.9|18488.9|18476.9|0
1721742300000|2024-07-23 13:45:00|18484.2|18472.2|18476.7|18464.7|18485.1|18473.1|18476.7|18464.7|18
1721742310000|2024-07-23 13:45:10|18475.4|18463.4|18476.7|18464.7|18476.7|18464.7|18474.2|18462.2|22
1721742320000|2024-07-23 13:45:20|18474.2|18462.2|18475.4|18463.4|18476.5|18464.5|18474.2|18462.2|2
1721742330000|2024-07-23 13:45:30|18475.3|18463.3|18475.3|18463.3|18475.4|18463.4|18475.3|18463.3|6
1721742340000|2024-07-23 13:45:40|18474.2|18462.2|18481.5|18469.5|18481.5|18469.5|18474.2|18462.2|40
1721742350000|2024-07-23 13:45:50|18480.4|18468.4|18483.9|18471.9|18483.9|18471.9|18480.4|18468.4|10
1721742360000|2024-07-23 13:46:00|18481.5|18469.5|18482.6|18470.6|18482.8|18470.8|18481.4|18469.4|2
1721742370000|2024-07-23 13:46:10|18482.4|18470.4|18474.2|18462.2|18482.4|18470.4|18474.2|18462.2|3
1721742380000|2024-07-23 13:46:20|18476.4|18464.4|18476.7|18464.7|18476.7|18464.7|18476.4|18464.4|1
1721742390000|2024-07-23 13:46:30|18477.8|18465.8|18468.4|18456.4|18477.8|18465.8|18468.4|18456.4|12
1721742400000|2024-07-23 13:46:40|18469.5|18457.5|18468.2|18456.2|18469.5|18457.5|18467.1|18455.1|5
1721742410000|2024-07-23 13:46:50|18467.1|18455.1|18468.2|18456.2|18474|18462|18467.1|18455.1|7
1721742420000|2024-07-23 13:47:00|18468.1|18456.1|18463.2|18451.2|18469.2|18457.2|18463.2|18451.2|9
1721742430000|2024-07-23 13:47:10|18463.4|18451.4|18463.2|18451.2|18463.4|18451.4|18463.2|18451.2|0
1721742440000|2024-07-23 13:47:20|18461|18449|18462.1|18450.1|18462.1|18450.1|18460.9|18448.9|0
1721742450000|2024-07-23 13:47:30|18459.8|18447.8|18459.6|18447.6|18461|18449|18456.2|18444.2|0
1721742460000|2024-07-23 13:47:40|18454|18442|18459.6|18447.6|18459.6|18447.6|18452.6|18440.6|5
1721742470000|2024-07-23 13:47:50|18459.8|18447.8|18453.8|18441.8|18461|18449|18453.8|18441.8|2
1721742480000|2024-07-23 13:48:00|18456|18444|18463.4|18451.4|18463.4|18451.4|18456|18444|7
1721742490000|2024-07-23 13:48:10|18465.9|18453.9|18464.5|18452.5|18468.2|18456.2|18463.5|18451.5|6
1721742500000|2024-07-23 13:48:20|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|3
1721742510000|2024-07-23 13:48:30|18465.7|18453.7|18465.9|18453.9|18465.9|18453.9|18465.7|18453.7|2
1721742520000|2024-07-23 13:48:40|18468.1|18456.1|18465.7|18453.7|18470.6|18458.6|18465.7|18453.7|5
1721742530000|2024-07-23 13:48:50|||||||||1
1721742540000|2024-07-23 13:49:00|18467.9|18455.9|18468.1|18456.1|18468.1|18456.1|18467.9|18455.9|1
1721742550000|2024-07-23 13:49:10|18469.2|18457.2|18468.1|18456.1|18469.2|18457.2|18468.1|18456.1|0
1721742560000|2024-07-23 13:49:20|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|1
1721742570000|2024-07-23 13:49:30|18468.1|18456.1|18468.2|18456.2|18469.3|18457.3|18468.1|18456.1|3
1721742580000|2024-07-23 13:49:40|18467.1|18455.1|18466.8|18454.8|18469.3|18457.3|18466.8|18454.8|6
1721742590000|2024-07-23 13:49:50|18468.1|18456.1|18469.3|18457.3|18471.8|18459.8|18468.1|18456.1|3
1721742600000|2024-07-23 13:50:00|18467|18455|18459.8|18447.8|18467|18455|18459.8|18447.8|4
1721742610000|2024-07-23 13:50:10|18462.9|18450.9|18462.9|18450.9|18464.5|18452.5|18462.9|18450.9|1
1721742620000|2024-07-23 13:50:20|18465.3|18453.3|18462.9|18450.9|18465.4|18453.4|18462.9|18450.9|2
1721742630000|2024-07-23 13:50:30|18465.1|18453.1|18465.1|18453.1|18465.3|18453.3|18465.1|18453.1|1
1721742640000|2024-07-23 13:50:40|18464|18452|18462|18450|18466.4|18454.4|18462|18450|9
1721742650000|2024-07-23 13:50:50|18463.1|18451.1|18463.1|18451.1|18463.1|18451.1|18462|18450|1
1721742660000|2024-07-23 13:51:00|18462|18450|18463.1|18451.1|18463.1|18451.1|18462|18450|1
1721742670000|2024-07-23 13:51:10|||||||||2
1721742680000|2024-07-23 13:51:20|18461.8|18449.8|18461.5|18449.5|18462.9|18450.9|18461.5|18449.5|3
1721742690000|2024-07-23 13:51:30|18462.6|18450.6|18462.8|18450.8|18462.8|18450.8|18462.6|18450.6|0
1721742700000|2024-07-23 13:51:40|18463.9|18451.9|18462.8|18450.8|18463.9|18451.9|18462.8|18450.8|2
1721742710000|2024-07-23 13:51:50|18463.9|18451.9|18463.9|18451.9|18463.9|18451.9|18463.9|18451.9|1
1721742720000|2024-07-23 13:52:00|18466.4|18454.4|18466.5|18454.5|18466.5|18454.5|18465.3|18453.3|34
1721742730000|2024-07-23 13:52:10|18468.9|18456.9|18466.5|18454.5|18468.9|18456.9|18466.5|18454.5|0
1721742740000|2024-07-23 13:52:20|18467.6|18455.6|18465.4|18453.4|18467.6|18455.6|18462.9|18450.9|13
1721742750000|2024-07-23 13:52:30|18465.6|18453.6|18468.9|18456.9|18468.9|18456.9|18465.6|18453.6|12
1721742760000|2024-07-23 13:52:40|18467.6|18455.6|18467.6|18455.6|18468.9|18456.9|18466.5|18454.5|1
1721742770000|2024-07-23 13:52:50|||||||||2
1721742780000|2024-07-23 13:53:00|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|0
1721742790000|2024-07-23 13:53:10|18465.4|18453.4|18466.5|18454.5|18466.5|18454.5|18465.4|18453.4|21
1721742800000|2024-07-23 13:53:20|18467.6|18455.6|18467.6|18455.6|18467.8|18455.8|18466.5|18454.5|0
1721742810000|2024-07-23 13:53:30|18466.5|18454.5|18466.5|18454.5|18467.6|18455.6|18466.5|18454.5|1
1721742820000|2024-07-23 13:53:40|18467.6|18455.6|18468.9|18456.9|18468.9|18456.9|18467.6|18455.6|1
1721742830000|2024-07-23 13:53:50|||||||||4
1721742840000|2024-07-23 13:54:00|18466.5|18454.5|18466.4|18454.4|18467.6|18455.6|18466.4|18454.4|0
1721742850000|2024-07-23 13:54:10|18466.5|18454.5|18459.2|18447.2|18466.5|18454.5|18457.9|18445.9|12
1721742860000|2024-07-23 13:54:20|18457.9|18445.9|18449.3|18437.3|18457.9|18445.9|18448.2|18436.2|6
1721742880000|2024-07-23 13:54:40|18449.5|18437.5|18448.1|18436.1|18449.5|18437.5|18447|18435|5
1721742890000|2024-07-23 13:54:50|18447|18435|18448.2|18436.2|18448.2|18436.2|18447|18435|6
1721742900000|2024-07-23 13:55:00|18448.1|18436.1|18448.1|18436.1|18449.8|18437.8|18447|18435|17
1721742910000|2024-07-23 13:55:10|18445.9|18433.9|18445.7|18433.7|18447|18435|18445.7|18433.7|43
1721742920000|2024-07-23 13:55:20|18444.5|18432.5|18446.7|18434.7|18446.7|18434.7|18444.5|18432.5|3
1721742930000|2024-07-23 13:55:30|18442.9|18430.9|18440.6|18428.6|18444.5|18432.5|18440.6|18428.6|40
1721742940000|2024-07-23 13:55:40|18440.7|18428.7|18436|18424|18440.7|18428.7|18432.7|18420.7|6
1721742950000|2024-07-23 13:55:50|18442.1|18430.1|18443.2|18431.2|18443.2|18431.2|18440.6|18428.6|13
1721742960000|2024-07-23 13:56:00|18444.3|18432.3|18442.8|18430.8|18444.3|18432.3|18441.7|18429.7|24
1721742970000|2024-07-23 13:56:10|18442.5|18430.5|18435.7|18423.7|18442.5|18430.5|18435.4|18423.4|9
1721742980000|2024-07-23 13:56:20|18440.4|18428.4|18445.4|18433.4|18445.4|18433.4|18439.2|18427.2|31
1721742990000|2024-07-23 13:56:30|18446.5|18434.5|18445.7|18433.7|18446.8|18434.8|18445.7|18433.7|9
1721743000000|2024-07-23 13:56:40|18446.8|18434.8|18448.1|18436.1|18448.1|18436.1|18446.8|18434.8|2
1721743010000|2024-07-23 13:56:50|18448.2|18436.2|18448.2|18436.2|18448.2|18436.2|18448.2|18436.2|2
1721743020000|2024-07-23 13:57:00|18449.3|18437.3|18450.9|18438.9|18450.9|18438.9|18448.2|18436.2|2
1721743030000|2024-07-23 13:57:10|18453.1|18441.1|18450.7|18438.7|18453.2|18441.2|18450.7|18438.7|5
1721743040000|2024-07-23 13:57:20|18450.6|18438.6|18453.5|18441.5|18456|18444|18449.6|18437.6|21
1721743050000|2024-07-23 13:57:30|18453.4|18441.4|18453.4|18441.4|18453.4|18441.4|18453.4|18441.4|1
1721743060000|2024-07-23 13:57:40|18453.5|18441.5|18453.5|18441.5|18453.5|18441.5|18453.5|18441.5|1
1721743070000|2024-07-23 13:57:50|||||||||2
1721743080000|2024-07-23 13:58:00|18454.6|18442.6|18454.6|18442.6|18454.6|18442.6|18453.5|18441.5|1
1721743090000|2024-07-23 13:58:10|18455.7|18443.7|18457.1|18445.1|18457.1|18445.1|18454.6|18442.6|3
1721743100000|2024-07-23 13:58:20|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18457.1|18445.1|4
1721743110000|2024-07-23 13:58:30|||||||||1
1721743120000|2024-07-23 13:58:40|||||||||3
1721743140000|2024-07-23 13:59:00|18462|18450|18462.1|18450.1|18463.2|18451.2|18462|18450|7
1721743150000|2024-07-23 13:59:10|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|5
1721743160000|2024-07-23 13:59:20|||||||||3
1721743170000|2024-07-23 13:59:30|18459.2|18447.2|18459|18447|18459.2|18447.2|18459|18447|6
1721743180000|2024-07-23 13:59:40|18459.2|18447.2|18459.3|18447.3|18459.3|18447.3|18456.8|18444.8|51
1721743190000|2024-07-23 13:59:50|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|0
1721743200000|2024-07-23 14:00:00|18460.6|18448.6|18463.4|18451.4|18465.7|18453.7|18460.6|18448.6|8
1721743210000|2024-07-23 14:00:10|18462.3|18450.3|18467.1|18455.1|18467.1|18455.1|18462.3|18450.3|6
1721743220000|2024-07-23 14:00:20|18468.4|18456.4|18476|18464|18476|18464|18468.4|18456.4|6
1721743230000|2024-07-23 14:00:30|18478.2|18466.2|18477.1|18465.1|18478.2|18466.2|18477|18465|2
1721743240000|2024-07-23 14:00:40|18478.4|18466.4|18477|18465|18478.4|18466.4|18477|18465|10
1721743250000|2024-07-23 14:00:50|18475.9|18463.9|18478.1|18466.1|18478.1|18466.1|18475.9|18463.9|4
1721743260000|2024-07-23 14:01:00|18475.7|18463.7|18472.9|18460.9|18475.7|18463.7|18471.8|18459.8|2
1721743270000|2024-07-23 14:01:10|18472.7|18460.7|18471.8|18459.8|18472.7|18460.7|18471.5|18459.5|12
1721743280000|2024-07-23 14:01:20|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|2
1721743290000|2024-07-23 14:01:30|18471.5|18459.5|18471.5|18459.5|18472.8|18460.8|18470.4|18458.4|1
1721743300000|2024-07-23 14:01:40|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|0
1721743310000|2024-07-23 14:01:50|18468.1|18456.1|18465.4|18453.4|18468.1|18456.1|18463.2|18451.2|3
1721743320000|2024-07-23 14:02:00|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|2
1721743330000|2024-07-23 14:02:10|18457.3|18445.3|18461.8|18449.8|18461.8|18449.8|18457.3|18445.3|7
1721743340000|2024-07-23 14:02:20|18462.9|18450.9|18462.9|18450.9|18462.9|18450.9|18462.9|18450.9|1
1721743350000|2024-07-23 14:02:30|18464.2|18452.2|18464.2|18452.2|18464.2|18452.2|18464.2|18452.2|1
1721743360000|2024-07-23 14:02:40|||||||||1
1721743370000|2024-07-23 14:02:50|18465.3|18453.3|18465.4|18453.4|18465.4|18453.4|18464.3|18452.3|1
1721743380000|2024-07-23 14:03:00|18466.5|18454.5|18459.6|18447.6|18466.5|18454.5|18459.5|18447.5|7
1721743390000|2024-07-23 14:03:10|18458.5|18446.5|18456|18444|18459.6|18447.6|18456|18444|2
1721743400000|2024-07-23 14:03:20|18457.1|18445.1|18459.2|18447.2|18459.3|18447.3|18457.1|18445.1|1
1721743410000|2024-07-23 14:03:30|18458.1|18446.1|18458.1|18446.1|18459.2|18447.2|18458.1|18446.1|0
1721743420000|2024-07-23 14:03:40|18459.2|18447.2|18459.2|18447.2|18459.2|18447.2|18459.2|18447.2|0
1721743430000|2024-07-23 14:03:50|18458.1|18446.1|18459.2|18447.2|18459.2|18447.2|18458.1|18446.1|4
1721743440000|2024-07-23 14:04:00|18460.4|18448.4|18458.2|18446.2|18460.4|18448.4|18458.2|18446.2|5
1721743450000|2024-07-23 14:04:10|18457|18445|18461.7|18449.7|18461.7|18449.7|18455.7|18443.7|3
1721743460000|2024-07-23 14:04:20|18458.2|18446.2|18458.1|18446.1|18458.2|18446.2|18457|18445|1
1721743470000|2024-07-23 14:04:30|18457|18445|18459.3|18447.3|18459.3|18447.3|18457|18445|4
1721743480000|2024-07-23 14:04:40|18461.7|18449.7|18460.6|18448.6|18461.7|18449.7|18460.6|18448.6|1
1721743490000|2024-07-23 14:04:50|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|1
1721743500000|2024-07-23 14:05:00|18463.2|18451.2|18462|18450|18464.5|18452.5|18462|18450|11
1721743510000|2024-07-23 14:05:10|18463.1|18451.1|18459.5|18447.5|18463.1|18451.1|18459.5|18447.5|0
1721743520000|2024-07-23 14:05:20|18459.3|18447.3|18458.2|18446.2|18459.3|18447.3|18457|18445|0
1721743530000|2024-07-23 14:05:30|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|18458.2|18446.2|2
1721743540000|2024-07-23 14:05:40|18460.6|18448.6|18461.8|18449.8|18461.8|18449.8|18460.6|18448.6|1
1721743550000|2024-07-23 14:05:50|18458.2|18446.2|18459.3|18447.3|18461.7|18449.7|18458.2|18446.2|2
1721743560000|2024-07-23 14:06:00|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18458.2|18446.2|2
1721743570000|2024-07-23 14:06:10|18461.7|18449.7|18458.1|18446.1|18461.7|18449.7|18458.1|18446.1|5
1721743580000|2024-07-23 14:06:20|18457|18445|18453.2|18441.2|18457|18445|18451.8|18439.8|6
1721743590000|2024-07-23 14:06:30|18451.8|18439.8|18452.9|18440.9|18453.1|18441.1|18451.8|18439.8|1
1721743600000|2024-07-23 14:06:40|||||||||1
1721743610000|2024-07-23 14:06:50|18452.8|18440.8|18452.9|18440.9|18453.1|18441.1|18450.6|18438.6|3
1721743620000|2024-07-23 14:07:00|18454.1|18442.1|18452.9|18440.9|18454.1|18442.1|18452.9|18440.9|0
1721743630000|2024-07-23 14:07:10|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|1
1721743640000|2024-07-23 14:07:20|18451.8|18439.8|18451.8|18439.8|18451.8|18439.8|18450.7|18438.7|2
1721743650000|2024-07-23 14:07:30|18454.3|18442.3|18458.1|18446.1|18458.2|18446.2|18454.3|18442.3|5
1721743660000|2024-07-23 14:07:40|18456.8|18444.8|18456.8|18444.8|18457|18445|18456.8|18444.8|0
1721743670000|2024-07-23 14:07:50|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|1
1721743680000|2024-07-23 14:08:00|18457.9|18445.9|18455.7|18443.7|18457.9|18445.9|18455.7|18443.7|0
1721743690000|2024-07-23 14:08:10|18457.9|18445.9|18459.2|18447.2|18459.2|18447.2|18456.8|18444.8|1
1721743700000|2024-07-23 14:08:20|18460.4|18448.4|18461.6|18449.6|18461.6|18449.6|18460.4|18448.4|4
1721743710000|2024-07-23 14:08:30|18462.7|18450.7|18460.4|18448.4|18462.7|18450.7|18460.4|18448.4|0
1721743720000|2024-07-23 14:08:40|18461.6|18449.6|18462.7|18450.7|18462.7|18450.7|18460.4|18448.4|2
1721743730000|2024-07-23 14:08:50|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|2
1721743740000|2024-07-23 14:09:00|18459.3|18447.3|18459.2|18447.2|18459.3|18447.3|18459.2|18447.2|1
1721743750000|2024-07-23 14:09:10|18460.3|18448.3|18459.2|18447.2|18460.3|18448.3|18459.2|18447.2|1
1721743760000|2024-07-23 14:09:20|18460.3|18448.3|18460.3|18448.3|18460.3|18448.3|18460.3|18448.3|1
1721743770000|2024-07-23 14:09:30|18459.2|18447.2|18457.8|18445.8|18460.3|18448.3|18457.8|18445.8|1
1721743780000|2024-07-23 14:09:40|18458.9|18446.9|18454.2|18442.2|18458.9|18446.9|18452.9|18440.9|7
1721743790000|2024-07-23 14:09:50|18453.1|18441.1|18452.9|18440.9|18454.1|18442.1|18452.9|18440.9|6
1721743800000|2024-07-23 14:10:00|18454.1|18442.1|18455.3|18443.3|18455.3|18443.3|18452.9|18440.9|1
1721743810000|2024-07-23 14:10:10|18455.6|18443.6|18454.3|18442.3|18455.6|18443.6|18454.3|18442.3|9
1721743820000|2024-07-23 14:10:20|18452|18440|18453.1|18441.1|18453.1|18441.1|18449.5|18437.5|3
1721743830000|2024-07-23 14:10:30|18453.4|18441.4|18458|18446|18459.2|18447.2|18453.4|18441.4|4
1721743840000|2024-07-23 14:10:40|||||||||1
1721743850000|2024-07-23 14:10:50|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|0
1721743860000|2024-07-23 14:11:00|18458|18446|18457.8|18445.8|18458|18446|18457.8|18445.8|2
1721743870000|2024-07-23 14:11:10|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|2
1721743880000|2024-07-23 14:11:20|18456.6|18444.6|18456.7|18444.7|18459.2|18447.2|18456.6|18444.6|5
1721743890000|2024-07-23 14:11:30|18454.2|18442.2|18454.2|18442.2|18454.2|18442.2|18454.2|18442.2|2
1721743900000|2024-07-23 14:11:40|||||||||2
1721743910000|2024-07-23 14:11:50|||||||||1
1721743920000|2024-07-23 14:12:00|18452.8|18440.8|18451.7|18439.7|18452.8|18440.8|18451.7|18439.7|1
1721743930000|2024-07-23 14:12:10|||||||||1
1721743940000|2024-07-23 14:12:20|18452.8|18440.8|18452.8|18440.8|18453.9|18441.9|18451.7|18439.7|1
1721743950000|2024-07-23 14:12:30|18453.9|18441.9|18452.8|18440.8|18453.9|18441.9|18452.8|18440.8|1
1721743960000|2024-07-23 14:12:40|||||||||2
1721743970000|2024-07-23 14:12:50|18453.9|18441.9|18458.9|18446.9|18459.2|18447.2|18453.9|18441.9|9
1721743980000|2024-07-23 14:13:00|||||||||1
1721743990000|2024-07-23 14:13:10|||||||||1
1721744000000|2024-07-23 14:13:20|18456.7|18444.7|18455.5|18443.5|18456.7|18444.7|18455.5|18443.5|27
1721744010000|2024-07-23 14:13:30|18456.6|18444.6|18456.4|18444.4|18456.6|18444.6|18456.4|18444.4|2
1721744020000|2024-07-23 14:13:40|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|16
1721744030000|2024-07-23 14:13:50|||||||||1
1721744040000|2024-07-23 14:14:00|18455.3|18443.3|18453|18441|18455.3|18443.3|18452.8|18440.8|1
1721744050000|2024-07-23 14:14:10|18454.1|18442.1|18456.7|18444.7|18457.7|18445.7|18454.1|18442.1|6
1721744060000|2024-07-23 14:14:20|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|4
1721744070000|2024-07-23 14:14:30|18457.7|18445.7|18454.1|18442.1|18457.7|18445.7|18454.1|18442.1|1
1721744080000|2024-07-23 14:14:40|18455.2|18443.2|18450.2|18438.2|18455.2|18443.2|18450.2|18438.2|12
1721744090000|2024-07-23 14:14:50|18448.9|18436.9|18448.9|18436.9|18448.9|18436.9|18448.9|18436.9|1
1721744100000|2024-07-23 14:15:00|18445.5|18433.5|18446.7|18434.7|18447.8|18435.8|18445.5|18433.5|2
1721744110000|2024-07-23 14:15:10|18448.9|18436.9|18450.3|18438.3|18451.4|18439.4|18448.9|18436.9|12
1721744120000|2024-07-23 14:15:20|||||||||1
1721744130000|2024-07-23 14:15:30|||||||||2
1721744140000|2024-07-23 14:15:40|18451.4|18439.4|18450.3|18438.3|18451.4|18439.4|18450.3|18438.3|2
1721744150000|2024-07-23 14:15:50|18449.2|18437.2|18450.3|18438.3|18450.3|18438.3|18449.2|18437.2|1
1721744160000|2024-07-23 14:16:00|18449.2|18437.2|18450.3|18438.3|18451.4|18439.4|18449.2|18437.2|0
1721744170000|2024-07-23 14:16:10|18449.2|18437.2|18449.2|18437.2|18449.2|18437.2|18449.2|18437.2|1
1721744180000|2024-07-23 14:16:20|||||||||1
1721744190000|2024-07-23 14:16:30|18450.3|18438.3|18450.3|18438.3|18451.4|18439.4|18450.3|18438.3|2
1721744200000|2024-07-23 14:16:40|18449.2|18437.2|18451.4|18439.4|18451.4|18439.4|18449.2|18437.2|1
1721744210000|2024-07-23 14:16:50|18450.3|18438.3|18450.3|18438.3|18450.3|18438.3|18450.3|18438.3|1
1721744220000|2024-07-23 14:17:00|18449.2|18437.2|18450.3|18438.3|18450.3|18438.3|18449.2|18437.2|3
1721744230000|2024-07-23 14:17:10|18452.8|18440.8|18457.7|18445.7|18458.9|18446.9|18452.8|18440.8|12
1721744240000|2024-07-23 14:17:20|18459.1|18447.1|18461.6|18449.6|18462.7|18450.7|18459.1|18447.1|21
1721744250000|2024-07-23 14:17:30|18464.2|18452.2|18464.2|18452.2|18464.2|18452.2|18464.2|18452.2|11
1721744260000|2024-07-23 14:17:40|18463.1|18451.1|18466.7|18454.7|18466.7|18454.7|18463.1|18451.1|0
1721744270000|2024-07-23 14:17:50|18466.8|18454.8|18466.7|18454.7|18469.1|18457.1|18466.7|18454.7|16
1721744280000|2024-07-23 14:18:00|18470.2|18458.2|18470.2|18458.2|18470.2|18458.2|18468|18456|3
1721744290000|2024-07-23 14:18:10|18469.1|18457.1|18463.6|18451.6|18471.7|18459.7|18463.6|18451.6|25
1721744300000|2024-07-23 14:18:20|18461.3|18449.3|18463.8|18451.8|18463.8|18451.8|18461.3|18449.3|3
1721744310000|2024-07-23 14:18:30|18461.3|18449.3|18463.8|18451.8|18463.8|18451.8|18461.3|18449.3|3
1721744320000|2024-07-23 14:18:40|18464.2|18452.2|18470|18458|18470|18458|18464.2|18452.2|7
1721744330000|2024-07-23 14:18:50|18471.1|18459.1|18472.7|18460.7|18473.8|18461.8|18470|18458|20
1721744340000|2024-07-23 14:19:00|18472.8|18460.8|18472.8|18460.8|18472.8|18460.8|18472.8|18460.8|0
1721744350000|2024-07-23 14:19:10|18473.9|18461.9|18472.8|18460.8|18473.9|18461.9|18472.7|18460.7|4
1721744360000|2024-07-23 14:19:20|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|6
1721744370000|2024-07-23 14:19:30|18475.2|18463.2|18477.5|18465.5|18477.5|18465.5|18475.2|18463.2|13
1721744380000|2024-07-23 14:19:40|||||||||1
1721744390000|2024-07-23 14:19:50|18475.2|18463.2|18476.3|18464.3|18476.3|18464.3|18475.2|18463.2|4
1721744400000|2024-07-23 14:20:00|18476.4|18464.4|18476.4|18464.4|18477.7|18465.7|18476.4|18464.4|1
1721744410000|2024-07-23 14:20:10|18475.2|18463.2|18475.2|18463.2|18475.2|18463.2|18475.2|18463.2|12
1721744420000|2024-07-23 14:20:20|18472.7|18460.7|18472.7|18460.7|18472.7|18460.7|18472.7|18460.7|6
1721744430000|2024-07-23 14:20:30|||||||||9
1721744440000|2024-07-23 14:20:40|18474.1|18462.1|18471.7|18459.7|18474.1|18462.1|18471.7|18459.7|5
1721744450000|2024-07-23 14:20:50|18469.2|18457.2|18465.7|18453.7|18469.2|18457.2|18465.7|18453.7|8
1721744460000|2024-07-23 14:21:00|18467|18455|18465.6|18453.6|18469.2|18457.2|18464.5|18452.5|3
1721744470000|2024-07-23 14:21:10|||||||||2
1721744480000|2024-07-23 14:21:20|18465.5|18453.5|18465.6|18453.6|18465.6|18453.6|18464.4|18452.4|7
1721744490000|2024-07-23 14:21:30|18466.7|18454.7|18467.1|18455.1|18467.1|18455.1|18466.7|18454.7|1
1721744500000|2024-07-23 14:21:40|18468.2|18456.2|18471.9|18459.9|18471.9|18459.9|18468.2|18456.2|1
1721744510000|2024-07-23 14:21:50|18472|18460|18471.9|18459.9|18473|18461|18471.9|18459.9|1
1721744520000|2024-07-23 14:22:00|18473|18461|18473.1|18461.1|18473.1|18461.1|18473|18461|0
1721744530000|2024-07-23 14:22:10|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|1
1721744540000|2024-07-23 14:22:20|18473.1|18461.1|18472|18460|18473.1|18461.1|18472|18460|1
1721744550000|2024-07-23 14:22:30|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|18468.4|18456.4|9
1721744570000|2024-07-23 14:22:50|18469.5|18457.5|18471.9|18459.9|18473|18461|18469.5|18457.5|3
1721744580000|2024-07-23 14:23:00|18470.7|18458.7|18470.7|18458.7|18470.7|18458.7|18470.7|18458.7|1
1721744590000|2024-07-23 14:23:10|18467.3|18455.3|18466|18454|18467.3|18455.3|18466|18454|4
1721744600000|2024-07-23 14:23:20|18468.4|18456.4|18463.5|18451.5|18468.4|18456.4|18463.5|18451.5|4
1721744620000|2024-07-23 14:23:40|18463.2|18451.2|18462|18450|18463.2|18451.2|18462|18450|25
1721744630000|2024-07-23 14:23:50|18464.2|18452.2|18463.1|18451.1|18464.2|18452.2|18463.1|18451.1|10
1721744640000|2024-07-23 14:24:00|18464.2|18452.2|18463.1|18451.1|18464.2|18452.2|18463.1|18451.1|2
1721744650000|2024-07-23 14:24:10|18458.5|18446.5|18453.5|18441.5|18458.5|18446.5|18453.5|18441.5|26
1721744660000|2024-07-23 14:24:20|18452.4|18440.4|18452.4|18440.4|18452.4|18440.4|18452.4|18440.4|4
1721744670000|2024-07-23 14:24:30|18452.3|18440.3|18452.4|18440.4|18452.4|18440.4|18452.3|18440.3|1
1721744680000|2024-07-23 14:24:40|18451.2|18439.2|18450.1|18438.1|18451.2|18439.2|18450.1|18438.1|2
1721744690000|2024-07-23 14:24:50|18449.9|18437.9|18447.6|18435.6|18449.9|18437.9|18447.6|18435.6|15
1721744700000|2024-07-23 14:25:00|18446.3|18434.3|18446.2|18434.2|18446.3|18434.3|18445.2|18433.2|7
1721744710000|2024-07-23 14:25:10|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|18445.1|18433.1|2
1721744730000|2024-07-23 14:25:30|18446.2|18434.2|18447.4|18435.4|18447.4|18435.4|18446.2|18434.2|3
1721744740000|2024-07-23 14:25:40|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|9
1721744750000|2024-07-23 14:25:50|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|7
1721744760000|2024-07-23 14:26:00|18444.6|18432.6|18438.8|18426.8|18444.6|18432.6|18437.6|18425.6|2
1721744770000|2024-07-23 14:26:10|18439.9|18427.9|18439.9|18427.9|18439.9|18427.9|18439.9|18427.9|3
1721744780000|2024-07-23 14:26:20|18440.2|18428.2|18443.8|18431.8|18446|18434|18440.2|18428.2|8
1721744790000|2024-07-23 14:26:30|18446.3|18434.3|18446.3|18434.3|18447.4|18435.4|18446.3|18434.3|2
1721744800000|2024-07-23 14:26:40|18447.4|18435.4|18447.4|18435.4|18447.4|18435.4|18446.3|18434.3|2
1721744810000|2024-07-23 14:26:50|18448.5|18436.5|18448.5|18436.5|18449.6|18437.6|18448.5|18436.5|6
1721744820000|2024-07-23 14:27:00|18447.4|18435.4|18445.1|18433.1|18447.4|18435.4|18445.1|18433.1|4
1721744830000|2024-07-23 14:27:10|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|3
1721744840000|2024-07-23 14:27:20|18443.7|18431.7|18443.8|18431.8|18443.8|18431.8|18443.7|18431.7|1
1721744850000|2024-07-23 14:27:30|18442.6|18430.6|18447.4|18435.4|18447.4|18435.4|18442.6|18430.6|6
1721744860000|2024-07-23 14:27:40|18448.7|18436.7|18445.1|18433.1|18448.7|18436.7|18445.1|18433.1|3
1721744870000|2024-07-23 14:27:50|||||||||2
1721744880000|2024-07-23 14:28:00|18447.3|18435.3|18446.3|18434.3|18448.5|18436.5|18446.3|18434.3|4
1721744890000|2024-07-23 14:28:10|18447.4|18435.4|18448.8|18436.8|18448.8|18436.8|18447.4|18435.4|1
1721744900000|2024-07-23 14:28:20|||||||||1
1721744910000|2024-07-23 14:28:30|18449.9|18437.9|18448.8|18436.8|18449.9|18437.9|18448.8|18436.8|1
1721744920000|2024-07-23 14:28:40|||||||||1
1721744930000|2024-07-23 14:28:50|18448.7|18436.7|18448.4|18436.4|18448.7|18436.7|18447.3|18435.3|2
1721744940000|2024-07-23 14:29:00|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|0
1721744950000|2024-07-23 14:29:10|18448.4|18436.4|18448.5|18436.5|18448.5|18436.5|18448.4|18436.4|3
1721744960000|2024-07-23 14:29:20|||||||||2
1721744980000|2024-07-23 14:29:40|18447.4|18435.4|18447.3|18435.3|18447.4|18435.4|18447.3|18435.3|1
1721744990000|2024-07-23 14:29:50|18444.8|18432.8|18444.8|18432.8|18444.8|18432.8|18444.8|18432.8|5
1721745000000|2024-07-23 14:30:00|18445.9|18433.9|18444.8|18432.8|18445.9|18433.9|18444.8|18432.8|3
1721745010000|2024-07-23 14:30:10|18442.6|18430.6|18442.6|18430.6|18443.7|18431.7|18442.6|18430.6|5
1721745020000|2024-07-23 14:30:20|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|7
1721745030000|2024-07-23 14:30:30|18446|18434|18446|18434|18446.2|18434.2|18446|18434|2
1721745040000|2024-07-23 14:30:40|18447.3|18435.3|18444.9|18432.9|18447.3|18435.3|18444.9|18432.9|1
1721745050000|2024-07-23 14:30:50|18443.8|18431.8|18442.6|18430.6|18443.8|18431.8|18442.6|18430.6|1
1721745060000|2024-07-23 14:31:00|18443.7|18431.7|18447.1|18435.1|18447.1|18435.1|18443.7|18431.7|3
1721745070000|2024-07-23 14:31:10|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|1
1721745080000|2024-07-23 14:31:20|18449.6|18437.6|18449.6|18437.6|18449.6|18437.6|18448.5|18436.5|1
1721745090000|2024-07-23 14:31:30|18448.5|18436.5|18449.5|18437.5|18452|18440|18448.5|18436.5|12
1721745100000|2024-07-23 14:31:40|18450.8|18438.8|18450.8|18438.8|18450.8|18438.8|18450.8|18438.8|1
1721745110000|2024-07-23 14:31:50|18451|18439|18451|18439|18451|18439|18451|18439|7
1721745120000|2024-07-23 14:32:00|18452.1|18440.1|18451|18439|18452.1|18440.1|18451|18439|1
1721745130000|2024-07-23 14:32:10|||||||||1
1721745140000|2024-07-23 14:32:20|18452.1|18440.1|18455.8|18443.8|18455.8|18443.8|18452.1|18440.1|2
1721745160000|2024-07-23 14:32:40|||||||||1
1721745170000|2024-07-23 14:32:50|18455.9|18443.9|18457|18445|18457|18445|18455.9|18443.9|2
1721745180000|2024-07-23 14:33:00|18457.1|18445.1|18457.1|18445.1|18457.1|18445.1|18457.1|18445.1|8
1721745190000|2024-07-23 14:33:10|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|5
1721745200000|2024-07-23 14:33:20|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|6
1721745210000|2024-07-23 14:33:30|18461.2|18449.2|18461.2|18449.2|18461.2|18449.2|18461.2|18449.2|2
1721745220000|2024-07-23 14:33:40|18460.1|18448.1|18460.1|18448.1|18461.2|18449.2|18460.1|18448.1|8
1721745230000|2024-07-23 14:33:50|18461.2|18449.2|18459.9|18447.9|18461.2|18449.2|18458.8|18446.8|12
1721745240000|2024-07-23 14:34:00|18462.3|18450.3|18461|18449|18462.3|18450.3|18461|18449|2
1721745250000|2024-07-23 14:34:10|18462.3|18450.3|18462.3|18450.3|18462.3|18450.3|18462.3|18450.3|0
1721745260000|2024-07-23 14:34:20|18467|18455|18468.1|18456.1|18468.1|18456.1|18465.6|18453.6|13
1721745270000|2024-07-23 14:34:30|18467|18455|18465.9|18453.9|18467|18455|18465.9|18453.9|1
1721745280000|2024-07-23 14:34:40|18467|18455|18465.9|18453.9|18467|18455|18465.9|18453.9|2
1721745290000|2024-07-23 14:34:50|18467|18455|18464.8|18452.8|18467|18455|18464.8|18452.8|1
1721745300000|2024-07-23 14:35:00|18465.9|18453.9|18463.7|18451.7|18465.9|18453.9|18463.7|18451.7|8
1721745310000|2024-07-23 14:35:10|18464.8|18452.8|18462.4|18450.4|18465.9|18453.9|18462.4|18450.4|4
1721745320000|2024-07-23 14:35:20|18462.3|18450.3|18464.7|18452.7|18464.7|18452.7|18462.3|18450.3|5
1721745330000|2024-07-23 14:35:30|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|2
1721745340000|2024-07-23 14:35:40|||||||||3
1721745350000|2024-07-23 14:35:50|18465.9|18453.9|18464.8|18452.8|18465.9|18453.9|18464.8|18452.8|2
1721745360000|2024-07-23 14:36:00|18463.3|18451.3|18462.2|18450.2|18463.3|18451.3|18462.2|18450.2|6
1721745370000|2024-07-23 14:36:10|||||||||2
1721745380000|2024-07-23 14:36:20|18463.3|18451.3|18462.2|18450.2|18463.3|18451.3|18462.2|18450.2|1
1721745400000|2024-07-23 14:36:40|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|5
1721745410000|2024-07-23 14:36:50|18463.4|18451.4|18463.3|18451.3|18463.4|18451.4|18462.2|18450.2|3
1721745420000|2024-07-23 14:37:00|||||||||1
1721745430000|2024-07-23 14:37:10|18464.5|18452.5|18463.4|18451.4|18465.8|18453.8|18463.4|18451.4|7
1721745440000|2024-07-23 14:37:20|18462.3|18450.3|18463.7|18451.7|18463.7|18451.7|18462.3|18450.3|18
1721745450000|2024-07-23 14:37:30|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|4
1721745460000|2024-07-23 14:37:40|||||||||1
1721745470000|2024-07-23 14:37:50|18465.9|18453.9|18467|18455|18467|18455|18465.9|18453.9|4
1721745480000|2024-07-23 14:38:00|18469.8|18457.8|18469.8|18457.8|18469.8|18457.8|18469.8|18457.8|77
1721745490000|2024-07-23 14:38:10|18469.7|18457.7|18469.7|18457.7|18469.7|18457.7|18469.7|18457.7|10
1721745500000|2024-07-23 14:38:20|18469.5|18457.5|18467.4|18455.4|18469.5|18457.5|18467.4|18455.4|7
1721745520000|2024-07-23 14:38:40|18464|18452|18461.5|18449.5|18464|18452|18460.4|18448.4|15
1721745530000|2024-07-23 14:38:50|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|1
1721745540000|2024-07-23 14:39:00|18462.7|18450.7|18462.7|18450.7|18462.7|18450.7|18462.7|18450.7|3
1721745550000|2024-07-23 14:39:10|18463.8|18451.8|18463.8|18451.8|18463.8|18451.8|18463.8|18451.8|2
1721745560000|2024-07-23 14:39:20|18464.9|18452.9|18463.8|18451.8|18464.9|18452.9|18463.8|18451.8|2
1721745570000|2024-07-23 14:39:30|18464.9|18452.9|18464.9|18452.9|18464.9|18452.9|18463.8|18451.8|0
1721745580000|2024-07-23 14:39:40|18463.7|18451.7|18465.1|18453.1|18465.1|18453.1|18463.7|18451.7|3
1721745590000|2024-07-23 14:39:50|18467.3|18455.3|18462.6|18450.6|18467.4|18455.4|18462.6|18450.6|11
1721745600000|2024-07-23 14:40:00|18462.7|18450.7|18463.8|18451.8|18463.8|18451.8|18462.7|18450.7|2
1721745610000|2024-07-23 14:40:10|18465.2|18453.2|18465.2|18453.2|18465.2|18453.2|18465.2|18453.2|2
1721745620000|2024-07-23 14:40:20|18466.3|18454.3|18466.3|18454.3|18466.3|18454.3|18466.3|18454.3|2
1721745630000|2024-07-23 14:40:30|||||||||1
1721745640000|2024-07-23 14:40:40|18465.2|18453.2|18465.2|18453.2|18465.2|18453.2|18465.2|18453.2|0
1721745650000|2024-07-23 14:40:50|||||||||1
1721745660000|2024-07-23 14:41:00|18464.1|18452.1|18464.1|18452.1|18464.1|18452.1|18464|18452|1
1721745670000|2024-07-23 14:41:10|18459|18447|18459|18447|18459|18447|18457.9|18445.9|47
1721745680000|2024-07-23 14:41:20|18460.2|18448.2|18457.9|18445.9|18460.2|18448.2|18457.7|18445.7|0
1721745690000|2024-07-23 14:41:30|18458|18446|18459.3|18447.3|18459.4|18447.4|18457.1|18445.1|19
1721745700000|2024-07-23 14:41:40|18456.6|18444.6|18455.5|18443.5|18456.6|18444.6|18455.5|18443.5|43
1721745720000|2024-07-23 14:42:00|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|3
1721745730000|2024-07-23 14:42:10|18455.4|18443.4|18455.5|18443.5|18455.5|18443.5|18454.3|18442.3|4
1721745740000|2024-07-23 14:42:20|18458|18446|18459.1|18447.1|18459.1|18447.1|18458|18446|7
1721745750000|2024-07-23 14:42:30|18458|18446|18458|18446|18458|18446|18458|18446|0
1721745760000|2024-07-23 14:42:40|||||||||1
1721745770000|2024-07-23 14:42:50|18461.3|18449.3|18461.6|18449.6|18461.6|18449.6|18459.1|18447.1|8
1721745780000|2024-07-23 14:43:00|18460.2|18448.2|18461.6|18449.6|18461.6|18449.6|18460.2|18448.2|5
1721745790000|2024-07-23 14:43:10|18462.7|18450.7|18464.1|18452.1|18464.1|18452.1|18462.7|18450.7|2
1721745800000|2024-07-23 14:43:20|18465.2|18453.2|18465.2|18453.2|18465.2|18453.2|18464|18452|3
1721745810000|2024-07-23 14:43:30|18466.3|18454.3|18466.3|18454.3|18466.3|18454.3|18466.3|18454.3|3
1721745820000|2024-07-23 14:43:40|||||||||1
1721745830000|2024-07-23 14:43:50|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|12
1721745840000|2024-07-23 14:44:00|18470.1|18458.1|18471.3|18459.3|18471.3|18459.3|18470.1|18458.1|10
1721745850000|2024-07-23 14:44:10|18470.2|18458.2|18470.2|18458.2|18470.2|18458.2|18470.2|18458.2|1
1721745860000|2024-07-23 14:44:20|18471.3|18459.3|18472.6|18460.6|18472.6|18460.6|18471.3|18459.3|5
1721745870000|2024-07-23 14:44:30|18472.7|18460.7|18472.7|18460.7|18472.7|18460.7|18472.7|18460.7|8
1721745880000|2024-07-23 14:44:40|||||||||1
1721745900000|2024-07-23 14:45:00|18475.1|18463.1|18475.1|18463.1|18475.1|18463.1|18475.1|18463.1|3
1721745910000|2024-07-23 14:45:10|||||||||1
1721745920000|2024-07-23 14:45:20|18474|18462|18472.9|18460.9|18474|18462|18472.9|18460.9|0
1721745930000|2024-07-23 14:45:30|18471.6|18459.6|18470.4|18458.4|18471.6|18459.6|18469.3|18457.3|7
1721745940000|2024-07-23 14:45:40|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|3
1721745950000|2024-07-23 14:45:50|18468.2|18456.2|18469.3|18457.3|18469.3|18457.3|18468.2|18456.2|2
1721745960000|2024-07-23 14:46:00|18470.4|18458.4|18469.3|18457.3|18470.4|18458.4|18469.3|18457.3|0
1721745970000|2024-07-23 14:46:10|18468.2|18456.2|18469.3|18457.3|18469.3|18457.3|18468.2|18456.2|1
1721745980000|2024-07-23 14:46:20|||||||||1
1721745990000|2024-07-23 14:46:30|18468.2|18456.2|18469.4|18457.4|18470.4|18458.4|18468.2|18456.2|2
1721746000000|2024-07-23 14:46:40|18470.5|18458.5|18469.4|18457.4|18470.5|18458.5|18469.4|18457.4|1
1721746010000|2024-07-23 14:46:50|||||||||2
1721746020000|2024-07-23 14:47:00|||||||||1
1721746030000|2024-07-23 14:47:10|18467.2|18455.2|18467.1|18455.1|18467.2|18455.2|18466|18454|10
1721746040000|2024-07-23 14:47:20|18469.6|18457.6|18469.6|18457.6|18469.6|18457.6|18469.6|18457.6|9
1721746050000|2024-07-23 14:47:30|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|2
1721746060000|2024-07-23 14:47:40|18467.2|18455.2|18467.1|18455.1|18467.2|18455.2|18467.1|18455.1|7
1721746070000|2024-07-23 14:47:50|18468.2|18456.2|18466|18454|18468.2|18456.2|18466|18454|1
1721746080000|2024-07-23 14:48:00|18463.5|18451.5|18463.2|18451.2|18463.5|18451.5|18461.3|18449.3|16
1721746090000|2024-07-23 14:48:10|18462.1|18450.1|18462.1|18450.1|18462.1|18450.1|18462.1|18450.1|3
1721746100000|2024-07-23 14:48:20|18463.3|18451.3|18462.2|18450.2|18463.3|18451.3|18462.2|18450.2|2
1721746110000|2024-07-23 14:48:30|18463.3|18451.3|18469.4|18457.4|18469.4|18457.4|18463.3|18451.3|5
1721746120000|2024-07-23 14:48:40|||||||||2
1721746130000|2024-07-23 14:48:50|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|0
1721746140000|2024-07-23 14:49:00|||||||||1
1721746150000|2024-07-23 14:49:10|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|1
1721746160000|2024-07-23 14:49:20|18469.4|18457.4|18469.3|18457.3|18469.4|18457.4|18469.3|18457.3|3
1721746170000|2024-07-23 14:49:30|18467.1|18455.1|18465.7|18453.7|18467.1|18455.1|18465.7|18453.7|3
1721746180000|2024-07-23 14:49:40|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|2
1721746190000|2024-07-23 14:49:50|18466.6|18454.6|18465.5|18453.5|18466.6|18454.6|18465.5|18453.5|5
1721746200000|2024-07-23 14:50:00|18466.6|18454.6|18468|18456|18468|18456|18466.6|18454.6|0
1721746210000|2024-07-23 14:50:10|18469.4|18457.4|18471.6|18459.6|18471.6|18459.6|18469.4|18457.4|6
1721746220000|2024-07-23 14:50:20|||||||||6
1721746230000|2024-07-23 14:50:30|18472.7|18460.7|18472.7|18460.7|18472.7|18460.7|18472.7|18460.7|1
1721746250000|2024-07-23 14:50:50|18473.8|18461.8|18472.7|18460.7|18473.8|18461.8|18472.7|18460.7|1
1721746260000|2024-07-23 14:51:00|18473.8|18461.8|18475.1|18463.1|18475.1|18463.1|18472.9|18460.9|2
1721746270000|2024-07-23 14:51:10|||||||||1
1721746280000|2024-07-23 14:51:20|18472.9|18460.9|18474|18462|18475.1|18463.1|18472.9|18460.9|1
1721746290000|2024-07-23 14:51:30|18475.1|18463.1|18475.1|18463.1|18475.1|18463.1|18475.1|18463.1|3
1721746300000|2024-07-23 14:51:40|18476.2|18464.2|18477.6|18465.6|18477.6|18465.6|18476.2|18464.2|7
1721746310000|2024-07-23 14:51:50|18477.7|18465.7|18474|18462|18478.8|18466.8|18474|18462|10
1721746320000|2024-07-23 14:52:00|18473.8|18461.8|18472.7|18460.7|18473.8|18461.8|18472.7|18460.7|1
1721746330000|2024-07-23 14:52:10|18474|18462|18474|18462|18474|18462|18474|18462|1
1721746340000|2024-07-23 14:52:20|||||||||1
1721746350000|2024-07-23 14:52:30|||||||||2
1721746360000|2024-07-23 14:52:40|18474.1|18462.1|18475.2|18463.2|18475.2|18463.2|18474.1|18462.1|2
1721746370000|2024-07-23 14:52:50|18476.5|18464.5|18476.6|18464.6|18476.6|18464.6|18476.5|18464.5|2
1721746380000|2024-07-23 14:53:00|18475.4|18463.4|18475.4|18463.4|18475.4|18463.4|18475.4|18463.4|1
1721746390000|2024-07-23 14:53:10|18475.5|18463.5|18474.4|18462.4|18475.5|18463.5|18474.4|18462.4|3
1721746400000|2024-07-23 14:53:20|18475.5|18463.5|18475.5|18463.5|18475.5|18463.5|18475.5|18463.5|1
1721746410000|2024-07-23 14:53:30|||||||||1
1721746420000|2024-07-23 14:53:40|18476.6|18464.6|18476.6|18464.6|18476.6|18464.6|18476.6|18464.6|2
1721746430000|2024-07-23 14:53:50|18475.5|18463.5|18475.5|18463.5|18475.5|18463.5|18475.5|18463.5|1
1721746440000|2024-07-23 14:54:00|18476.6|18464.6|18477.9|18465.9|18477.9|18465.9|18476.6|18464.6|1
1721746450000|2024-07-23 14:54:10|18477.7|18465.7|18478.8|18466.8|18478.8|18466.8|18477.7|18465.7|3
1721746460000|2024-07-23 14:54:20|18480.1|18468.1|18485.1|18473.1|18486.3|18474.3|18480.1|18468.1|11
1721746470000|2024-07-23 14:54:30|18482.7|18470.7|18480.1|18468.1|18482.7|18470.7|18477.6|18465.6|24
1721746480000|2024-07-23 14:54:40|18479|18467|18477.7|18465.7|18480|18468|18477.7|18465.7|9
1721746490000|2024-07-23 14:54:50|18475.4|18463.4|18471.6|18459.6|18475.4|18463.4|18471.6|18459.6|2
1721746500000|2024-07-23 14:55:00|18474|18462|18472.9|18460.9|18474|18462|18471.6|18459.6|2
1721746510000|2024-07-23 14:55:10|||||||||12
1721746520000|2024-07-23 14:55:20|18471.8|18459.8|18471.6|18459.6|18471.8|18459.8|18470.5|18458.5|1
1721746530000|2024-07-23 14:55:30|18471.5|18459.5|18471.9|18459.9|18471.9|18459.9|18469.3|18457.3|7
1721746540000|2024-07-23 14:55:40|18473|18461|18472.9|18460.9|18473|18461|18471.8|18459.8|2
1721746550000|2024-07-23 14:55:50|||||||||1
1721746560000|2024-07-23 14:56:00|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|1
1721746570000|2024-07-23 14:56:10|18472.9|18460.9|18471.6|18459.6|18472.9|18460.9|18471.6|18459.6|4
1721746580000|2024-07-23 14:56:20|18471.8|18459.8|18470.7|18458.7|18472.9|18460.9|18470.7|18458.7|3
1721746590000|2024-07-23 14:56:30|18471.8|18459.8|18470.7|18458.7|18471.8|18459.8|18470.7|18458.7|2
1721746600000|2024-07-23 14:56:40|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|1
1721746610000|2024-07-23 14:56:50|||||||||1
1721746620000|2024-07-23 14:57:00|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|5
1721746630000|2024-07-23 14:57:10|18470.4|18458.4|18471.5|18459.5|18471.5|18459.5|18470.4|18458.4|3
1721746640000|2024-07-23 14:57:20|||||||||1
1721746650000|2024-07-23 14:57:30|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|1
1721746660000|2024-07-23 14:57:40|||||||||1
1721746670000|2024-07-23 14:57:50|||||||||2
1721746680000|2024-07-23 14:58:00|||||||||2
1721746690000|2024-07-23 14:58:10|18467.9|18455.9|18470.1|18458.1|18470.1|18458.1|18467.9|18455.9|3
1721746700000|2024-07-23 14:58:20|18467.9|18455.9|18467.9|18455.9|18467.9|18455.9|18467.9|18455.9|2
1721746710000|2024-07-23 14:58:30|18469|18457|18467.9|18455.9|18469|18457|18467.9|18455.9|1
1721746720000|2024-07-23 14:58:40|||||||||1
1721746730000|2024-07-23 14:58:50|18469|18457|18469|18457|18469|18457|18469|18457|1
1721746740000|2024-07-23 14:59:00|18467.9|18455.9|18467.9|18455.9|18467.9|18455.9|18467.9|18455.9|1
1721746750000|2024-07-23 14:59:10|18470.2|18458.2|18469.1|18457.1|18470.2|18458.2|18469.1|18457.1|5
1721746760000|2024-07-23 14:59:20|||||||||3
1721746770000|2024-07-23 14:59:30|18468|18456|18467.9|18455.9|18468|18456|18467.9|18455.9|0
1721746780000|2024-07-23 14:59:40|||||||||2
1721746790000|2024-07-23 14:59:50|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|7
1721746800000|2024-07-23 15:00:00|18466.5|18454.5|18464.4|18452.4|18467.6|18455.6|18463.2|18451.2|16
1721746810000|2024-07-23 15:00:10|18465.5|18453.5|18466.9|18454.9|18466.9|18454.9|18464.4|18452.4|5
1721746820000|2024-07-23 15:00:20|18468|18456|18466.9|18454.9|18468|18456|18466.9|18454.9|2
1721746830000|2024-07-23 15:00:30|18468|18456|18466.9|18454.9|18468|18456|18466.9|18454.9|2
1721746840000|2024-07-23 15:00:40|||||||||2
1721746850000|2024-07-23 15:00:50|18468|18456|18468|18456|18468|18456|18466.9|18454.9|1
1721746870000|2024-07-23 15:01:10|18466.9|18454.9|18465.7|18453.7|18466.9|18454.9|18465.7|18453.7|1
1721746880000|2024-07-23 15:01:20|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|4
1721746890000|2024-07-23 15:01:30|18463.2|18451.2|18465.4|18453.4|18465.4|18453.4|18463.2|18451.2|1
1721746900000|2024-07-23 15:01:40|18468|18456|18468|18456|18468|18456|18468|18456|5
1721746910000|2024-07-23 15:01:50|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|1
1721746920000|2024-07-23 15:02:00|18468|18456|18467.9|18455.9|18468|18456|18465.7|18453.7|3
1721746930000|2024-07-23 15:02:10|||||||||2
1721746940000|2024-07-23 15:02:20|18465.7|18453.7|18465.7|18453.7|18466.8|18454.8|18465.7|18453.7|5
1721746950000|2024-07-23 15:02:30|18466.8|18454.8|18466.8|18454.8|18466.8|18454.8|18466.8|18454.8|0
1721746960000|2024-07-23 15:02:40|||||||||1
1721746970000|2024-07-23 15:02:50|18465.7|18453.7|18466.8|18454.8|18466.8|18454.8|18465.7|18453.7|1
1721746980000|2024-07-23 15:03:00|||||||||1
1721746990000|2024-07-23 15:03:10|||||||||1
1721747000000|2024-07-23 15:03:20|18468.2|18456.2|18468.2|18456.2|18468.2|18456.2|18468|18456|6
1721747010000|2024-07-23 15:03:30|18469.3|18457.3|18468|18456|18469.3|18457.3|18468|18456|2
1721747020000|2024-07-23 15:03:40|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|1
1721747030000|2024-07-23 15:03:50|18468|18456|18468|18456|18468|18456|18468|18456|0
1721747040000|2024-07-23 15:04:00|18465.8|18453.8|18465.5|18453.5|18465.8|18453.8|18465.5|18453.5|1
1721747050000|2024-07-23 15:04:10|||||||||1
1721747060000|2024-07-23 15:04:20|18465.7|18453.7|18467.9|18455.9|18467.9|18455.9|18465.7|18453.7|3
1721747070000|2024-07-23 15:04:30|||||||||2
1721747080000|2024-07-23 15:04:40|18465.7|18453.7|18466.8|18454.8|18466.8|18454.8|18465.7|18453.7|2
1721747090000|2024-07-23 15:04:50|||||||||2
1721747100000|2024-07-23 15:05:00|18467.9|18455.9|18466.8|18454.8|18467.9|18455.9|18466.8|18454.8|1
1721747110000|2024-07-23 15:05:10|||||||||1
1721747120000|2024-07-23 15:05:20|18465.5|18453.5|18464.3|18452.3|18465.5|18453.5|18464.3|18452.3|5
1721747130000|2024-07-23 15:05:30|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|4
1721747140000|2024-07-23 15:05:40|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|2
1721747150000|2024-07-23 15:05:50|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|1
1721747160000|2024-07-23 15:06:00|18465.5|18453.5|18465.5|18453.5|18465.5|18453.5|18465.4|18453.4|9
1721747170000|2024-07-23 15:06:10|18466.6|18454.6|18468.2|18456.2|18468.2|18456.2|18466.6|18454.6|6
1721747180000|2024-07-23 15:06:20|18468|18456|18468|18456|18469.1|18457.1|18468|18456|7
1721747190000|2024-07-23 15:06:30|18467.7|18455.7|18467.7|18455.7|18467.9|18455.9|18466.6|18454.6|3
1721747200000|2024-07-23 15:06:40|18467.6|18455.6|18469|18457|18469|18457|18467.6|18455.6|6
1721747210000|2024-07-23 15:06:50|18467.7|18455.7|18468.9|18456.9|18468.9|18456.9|18467.7|18455.7|1
1721747220000|2024-07-23 15:07:00|||||||||1
1721747230000|2024-07-23 15:07:10|18467.7|18455.7|18467.7|18455.7|18467.9|18455.9|18467.7|18455.7|2
1721747240000|2024-07-23 15:07:20|||||||||2
1721747250000|2024-07-23 15:07:30|||||||||12
1721747260000|2024-07-23 15:07:40|||||||||1
1721747280000|2024-07-23 15:08:00|||||||||2
1721747290000|2024-07-23 15:08:10|||||||||2
1721747300000|2024-07-23 15:08:20|||||||||9
1721747310000|2024-07-23 15:08:30|18467.9|18455.9|18469|18457|18469|18457|18467.7|18455.7|0
1721747320000|2024-07-23 15:08:40|18467.9|18455.9|18470.2|18458.2|18470.2|18458.2|18467.9|18455.9|8
1721747330000|2024-07-23 15:08:50|18468|18456|18465.5|18453.5|18468|18456|18464.3|18452.3|2
1721747340000|2024-07-23 15:09:00|18467.9|18455.9|18465.5|18453.5|18467.9|18455.9|18465.5|18453.5|4
1721747350000|2024-07-23 15:09:10|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|1
1721747360000|2024-07-23 15:09:20|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|1
1721747370000|2024-07-23 15:09:30|18465.4|18453.4|18464.3|18452.3|18465.4|18453.4|18463.2|18451.2|4
1721747380000|2024-07-23 15:09:40|18465.4|18453.4|18464.3|18452.3|18465.4|18453.4|18464.3|18452.3|0
1721747390000|2024-07-23 15:09:50|18465.4|18453.4|18466.5|18454.5|18466.5|18454.5|18464.3|18452.3|2
1721747400000|2024-07-23 15:10:00|18467.6|18455.6|18466.5|18454.5|18467.9|18455.9|18465.4|18453.4|3
1721747410000|2024-07-23 15:10:10|18465.4|18453.4|18465.4|18453.4|18466.5|18454.5|18465.4|18453.4|2
1721747420000|2024-07-23 15:10:20|18467.6|18455.6|18466.5|18454.5|18467.6|18455.6|18465.4|18453.4|2
1721747430000|2024-07-23 15:10:30|18467.6|18455.6|18467.7|18455.7|18467.9|18455.9|18467.6|18455.6|3
1721747440000|2024-07-23 15:10:40|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|2
1721747450000|2024-07-23 15:10:50|18470.4|18458.4|18470.2|18458.2|18470.4|18458.4|18470.2|18458.2|16
1721747460000|2024-07-23 15:11:00|||||||||1
1721747480000|2024-07-23 15:11:20|18470.4|18458.4|18470.1|18458.1|18472.6|18460.6|18470.1|18458.1|33
1721747490000|2024-07-23 15:11:30|18469|18457|18471.4|18459.4|18471.4|18459.4|18467.9|18455.9|7
1721747500000|2024-07-23 15:11:40|18470.2|18458.2|18471.4|18459.4|18471.4|18459.4|18470.2|18458.2|2
1721747510000|2024-07-23 15:11:50|18470.2|18458.2|18470.2|18458.2|18470.2|18458.2|18470.2|18458.2|1
1721747520000|2024-07-23 15:12:00|18467.7|18455.7|18467.7|18455.7|18467.7|18455.7|18467.7|18455.7|1
1721747530000|2024-07-23 15:12:10|18469.1|18457.1|18470.2|18458.2|18470.2|18458.2|18469.1|18457.1|1
1721747540000|2024-07-23 15:12:20|18471.4|18459.4|18473.9|18461.9|18473.9|18461.9|18471.4|18459.4|2
1721747560000|2024-07-23 15:12:40|||||||||1
1721747570000|2024-07-23 15:12:50|18472.6|18460.6|18471.5|18459.5|18472.6|18460.6|18471.5|18459.5|3
1721747580000|2024-07-23 15:13:00|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|2
1721747590000|2024-07-23 15:13:10|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|2
1721747600000|2024-07-23 15:13:20|||||||||2
1721747610000|2024-07-23 15:13:30|||||||||1
1721747620000|2024-07-23 15:13:40|18471.6|18459.6|18470.5|18458.5|18471.6|18459.6|18470.5|18458.5|1
1721747630000|2024-07-23 15:13:50|18471.6|18459.6|18470.5|18458.5|18471.6|18459.6|18470.5|18458.5|1
1721747640000|2024-07-23 15:14:00|18471.6|18459.6|18471.8|18459.8|18471.8|18459.8|18470.5|18458.5|0
1721747650000|2024-07-23 15:14:10|18472.9|18460.9|18480.3|18468.3|18480.3|18468.3|18472.9|18460.9|4
1721747660000|2024-07-23 15:14:20|18479.1|18467.1|18485.1|18473.1|18485.1|18473.1|18479.1|18467.1|6
1721747670000|2024-07-23 15:14:30|18484|18472|18485.1|18473.1|18485.1|18473.1|18484|18472|8
1721747680000|2024-07-23 15:14:40|||||||||2
1721747690000|2024-07-23 15:14:50|18486.4|18474.4|18485.4|18473.4|18486.5|18474.5|18485.4|18473.4|20
1721747700000|2024-07-23 15:15:00|||||||||15
1721747710000|2024-07-23 15:15:10|||||||||2
1721747720000|2024-07-23 15:15:20|||||||||5
1721747730000|2024-07-23 15:15:30|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|0
1721747740000|2024-07-23 15:15:40|18485.4|18473.4|18486.6|18474.6|18486.6|18474.6|18484.3|18472.3|12
1721747750000|2024-07-23 15:15:50|18486.8|18474.8|18490.4|18478.4|18490.4|18478.4|18486.8|18474.8|28
1721747760000|2024-07-23 15:16:00|||||||||3
1721747770000|2024-07-23 15:16:10|18491.8|18479.8|18493|18481|18493|18481|18491.8|18479.8|10
1721747780000|2024-07-23 15:16:20|18493.2|18481.2|18495.4|18483.4|18495.4|18483.4|18493|18481|4
1721747790000|2024-07-23 15:16:30|18495.5|18483.5|18497.9|18485.9|18499|18487|18495.4|18483.4|8
1721747800000|2024-07-23 15:16:40|18495.5|18483.5|18494.3|18482.3|18495.5|18483.5|18493.2|18481.2|8
1721747810000|2024-07-23 15:16:50|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|0
1721747820000|2024-07-23 15:17:00|18494.3|18482.3|18490.7|18478.7|18494.3|18482.3|18490.7|18478.7|3
1721747830000|2024-07-23 15:17:10|||||||||3
1721747840000|2024-07-23 15:17:20|||||||||3
1721747850000|2024-07-23 15:17:30|||||||||1
1721747860000|2024-07-23 15:17:40|||||||||1
1721747870000|2024-07-23 15:17:50|18491.9|18479.9|18490.7|18478.7|18492.1|18480.1|18490.7|18478.7|8
1721747880000|2024-07-23 15:18:00|18492.9|18480.9|18493.2|18481.2|18493.2|18481.2|18490.7|18478.7|4
1721747890000|2024-07-23 15:18:10|18494.3|18482.3|18494.1|18482.1|18494.3|18482.3|18494.1|18482.1|4
1721747900000|2024-07-23 15:18:20|18494.3|18482.3|18494.3|18482.3|18495.4|18483.4|18494.3|18482.3|1
1721747910000|2024-07-23 15:18:30|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|7
1721747920000|2024-07-23 15:18:40|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|1
1721747930000|2024-07-23 15:18:50|||||||||1
1721747940000|2024-07-23 15:19:00|18495.4|18483.4|18496.6|18484.6|18496.6|18484.6|18495.4|18483.4|2
1721747950000|2024-07-23 15:19:10|18495.5|18483.5|18496.6|18484.6|18496.6|18484.6|18495.5|18483.5|1
1721747960000|2024-07-23 15:19:20|18495.5|18483.5|18496.6|18484.6|18496.6|18484.6|18495.5|18483.5|5
1721747970000|2024-07-23 15:19:30|18497.9|18485.9|18495.5|18483.5|18497.9|18485.9|18495.5|18483.5|2
1721747980000|2024-07-23 15:19:40|||||||||2
1721747990000|2024-07-23 15:19:50|||||||||4
1721748000000|2024-07-23 15:20:00|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|2
1721748010000|2024-07-23 15:20:10|18495.5|18483.5|18493.2|18481.2|18495.5|18483.5|18493.2|18481.2|9
1721748020000|2024-07-23 15:20:20|18492.1|18480.1|18490.7|18478.7|18492.1|18480.1|18490.7|18478.7|3
1721748030000|2024-07-23 15:20:30|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|2
1721748040000|2024-07-23 15:20:40|||||||||1
1721748050000|2024-07-23 15:20:50|18492.9|18480.9|18492.9|18480.9|18492.9|18480.9|18492.9|18480.9|1
1721748060000|2024-07-23 15:21:00|||||||||3
1721748070000|2024-07-23 15:21:10|||||||||1
1721748080000|2024-07-23 15:21:20|18495.4|18483.4|18493|18481|18495.4|18483.4|18493|18481|3
1721748090000|2024-07-23 15:21:30|18494.1|18482.1|18490.7|18478.7|18494.1|18482.1|18490.7|18478.7|1
1721748100000|2024-07-23 15:21:40|18490.5|18478.5|18488|18476|18490.5|18478.5|18488|18476|2
1721748110000|2024-07-23 15:21:50|||||||||1
1721748120000|2024-07-23 15:22:00|||||||||1
1721748130000|2024-07-23 15:22:10|||||||||1
1721748140000|2024-07-23 15:22:20|18487.9|18475.9|18487.9|18475.9|18487.9|18475.9|18487.9|18475.9|1
1721748150000|2024-07-23 15:22:30|||||||||3
1721748160000|2024-07-23 15:22:40|18485.7|18473.7|18487.9|18475.9|18487.9|18475.9|18485.7|18473.7|0
1721748170000|2024-07-23 15:22:50|18490.4|18478.4|18490.5|18478.5|18490.5|18478.5|18490.4|18478.4|4
1721748180000|2024-07-23 15:23:00|||||||||1
1721748190000|2024-07-23 15:23:10|18493|18481|18493|18481|18493|18481|18493|18481|2
1721748200000|2024-07-23 15:23:20|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|1
1721748210000|2024-07-23 15:23:30|18494.3|18482.3|18494.1|18482.1|18494.3|18482.3|18494.1|18482.1|8
1721748220000|2024-07-23 15:23:40|18493|18481|18493|18481|18493|18481|18493|18481|2
1721748230000|2024-07-23 15:23:50|18494.1|18482.1|18492.9|18480.9|18494.1|18482.1|18492.9|18480.9|3
1721748240000|2024-07-23 15:24:00|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|6
1721748250000|2024-07-23 15:24:10|18495.5|18483.5|18496.6|18484.6|18496.6|18484.6|18495.5|18483.5|7
1721748260000|2024-07-23 15:24:20|18497.8|18485.8|18496.5|18484.5|18497.8|18485.8|18496.5|18484.5|13
1721748270000|2024-07-23 15:24:30|18496.7|18484.7|18496.5|18484.5|18497.9|18485.9|18496.5|18484.5|20
1721748280000|2024-07-23 15:24:40|18495.4|18483.4|18496.5|18484.5|18497.6|18485.6|18495.4|18483.4|4
1721748290000|2024-07-23 15:24:50|18495.4|18483.4|18495.4|18483.4|18495.4|18483.4|18495.4|18483.4|2
1721748300000|2024-07-23 15:25:00|18495.3|18483.3|18495.3|18483.3|18495.3|18483.3|18495.3|18483.3|2
1721748310000|2024-07-23 15:25:10|18495.4|18483.4|18495.4|18483.4|18495.4|18483.4|18495.4|18483.4|7
1721748320000|2024-07-23 15:25:20|18493.2|18481.2|18491.8|18479.8|18493.2|18481.2|18490.7|18478.7|9
1721748340000|2024-07-23 15:25:40|||||||||1
1721748350000|2024-07-23 15:25:50|||||||||1
1721748360000|2024-07-23 15:26:00|18492.9|18480.9|18491.8|18479.8|18492.9|18480.9|18491.8|18479.8|1
1721748370000|2024-07-23 15:26:10|18491.9|18479.9|18494.2|18482.2|18494.2|18482.2|18491.9|18479.9|3
1721748380000|2024-07-23 15:26:20|18495.4|18483.4|18495.4|18483.4|18495.4|18483.4|18495.4|18483.4|1
1721748390000|2024-07-23 15:26:30|||||||||2
1721748400000|2024-07-23 15:26:40|||||||||2
1721748410000|2024-07-23 15:26:50|||||||||1
1721748430000|2024-07-23 15:27:10|||||||||5
1721748440000|2024-07-23 15:27:20|||||||||1
1721748450000|2024-07-23 15:27:30|||||||||2
1721748460000|2024-07-23 15:27:40|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|9
1721748470000|2024-07-23 15:27:50|||||||||3
1721748480000|2024-07-23 15:28:00|18496.7|18484.7|18495.5|18483.5|18496.7|18484.7|18495.5|18483.5|2
1721748490000|2024-07-23 15:28:10|18491.7|18479.7|18491.8|18479.8|18491.8|18479.8|18491.7|18479.7|4
1721748500000|2024-07-23 15:28:20|18492.9|18480.9|18489.3|18477.3|18492.9|18480.9|18489.3|18477.3|15
1721748520000|2024-07-23 15:28:40|18485.5|18473.5|18487.9|18475.9|18488|18476|18485.5|18473.5|2
1721748530000|2024-07-23 15:28:50|18486.7|18474.7|18485.5|18473.5|18487.9|18475.9|18485.5|18473.5|2
1721748540000|2024-07-23 15:29:00|18486.7|18474.7|18485.4|18473.4|18486.7|18474.7|18485.4|18473.4|1
1721748550000|2024-07-23 15:29:10|||||||||11
1721748560000|2024-07-23 15:29:20|||||||||3
1721748570000|2024-07-23 15:29:30|||||||||6
1721748580000|2024-07-23 15:29:40|||||||||1
1721748590000|2024-07-23 15:29:50|||||||||2
1721748600000|2024-07-23 15:30:00|||||||||1
1721748610000|2024-07-23 15:30:10|||||||||2
1721748620000|2024-07-23 15:30:20|18489.2|18477.2|18489.2|18477.2|18489.2|18477.2|18489.2|18477.2|2
1721748630000|2024-07-23 15:30:30|18488|18476|18485.5|18473.5|18488|18476|18485.5|18473.5|1
1721748640000|2024-07-23 15:30:40|||||||||11
1721748650000|2024-07-23 15:30:50|||||||||2
1721748660000|2024-07-23 15:31:00|18486.7|18474.7|18485.5|18473.5|18486.7|18474.7|18485.5|18473.5|1
1721748670000|2024-07-23 15:31:10|||||||||1
1721748680000|2024-07-23 15:31:20|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|0
1721748690000|2024-07-23 15:31:30|||||||||1
1721748700000|2024-07-23 15:31:40|||||||||4
1721748710000|2024-07-23 15:31:50|||||||||1
1721748720000|2024-07-23 15:32:00|18487.6|18475.6|18485.5|18473.5|18489.2|18477.2|18482.9|18470.9|41
1721748730000|2024-07-23 15:32:10|18484.4|18472.4|18486.8|18474.8|18488|18476|18484.4|18472.4|1
1721748740000|2024-07-23 15:32:20|18487.9|18475.9|18486.8|18474.8|18487.9|18475.9|18486.8|18474.8|2
1721748750000|2024-07-23 15:32:30|18487.9|18475.9|18486.8|18474.8|18487.9|18475.9|18486.8|18474.8|1
1721748760000|2024-07-23 15:32:40|18486.9|18474.9|18488|18476|18488|18476|18486.9|18474.9|5
1721748770000|2024-07-23 15:32:50|18489.2|18477.2|18489.2|18477.2|18489.2|18477.2|18488|18476|0
1721748780000|2024-07-23 15:33:00|18488|18476|18488|18476|18488|18476|18488|18476|1
1721748790000|2024-07-23 15:33:10|18489.2|18477.2|18488|18476|18489.2|18477.2|18488|18476|1
1721748800000|2024-07-23 15:33:20|||||||||2
1721748810000|2024-07-23 15:33:30|||||||||2
1721748820000|2024-07-23 15:33:40|18489.2|18477.2|18489.3|18477.3|18489.3|18477.3|18489.2|18477.2|1
1721748830000|2024-07-23 15:33:50|18490.4|18478.4|18489.3|18477.3|18490.4|18478.4|18489.3|18477.3|1
1721748840000|2024-07-23 15:34:00|||||||||1
1721748850000|2024-07-23 15:34:10|18490.5|18478.5|18493|18481|18493|18481|18490.5|18478.5|4
1721748860000|2024-07-23 15:34:20|||||||||2
1721748870000|2024-07-23 15:34:30|||||||||1
1721748880000|2024-07-23 15:34:40|||||||||2
1721748890000|2024-07-23 15:34:50|18494.2|18482.2|18495.4|18483.4|18495.4|18483.4|18494.2|18482.2|2
1721748900000|2024-07-23 15:35:00|||||||||1
1721748910000|2024-07-23 15:35:10|18494.3|18482.3|18495.4|18483.4|18495.4|18483.4|18494.3|18482.3|2
1721748920000|2024-07-23 15:35:20|||||||||2
1721748930000|2024-07-23 15:35:30|18496.5|18484.5|18496.7|18484.7|18496.7|18484.7|18496.5|18484.5|3
1721748940000|2024-07-23 15:35:40|18495.5|18483.5|18496.7|18484.7|18496.7|18484.7|18495.5|18483.5|0
1721748950000|2024-07-23 15:35:50|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|3
1721748960000|2024-07-23 15:36:00|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|1
1721748970000|2024-07-23 15:36:10|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|3
1721748980000|2024-07-23 15:36:20|||||||||1
1721748990000|2024-07-23 15:36:30|||||||||1
1721749000000|2024-07-23 15:36:40|||||||||1
1721749010000|2024-07-23 15:36:50|||||||||1
1721749020000|2024-07-23 15:37:00|||||||||1
1721749030000|2024-07-23 15:37:10|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|0
1721749040000|2024-07-23 15:37:20|||||||||1
1721749050000|2024-07-23 15:37:30|||||||||15
1721749060000|2024-07-23 15:37:40|||||||||2
1721749070000|2024-07-23 15:37:50|||||||||3
1721749080000|2024-07-23 15:38:00|||||||||7
1721749090000|2024-07-23 15:38:10|||||||||14
1721749100000|2024-07-23 15:38:20|||||||||1
1721749110000|2024-07-23 15:38:30|18496.9|18484.9|18498.2|18486.2|18498.2|18486.2|18496.9|18484.9|10
1721749120000|2024-07-23 15:38:40|||||||||16
1721749130000|2024-07-23 15:38:50|||||||||2
1721749140000|2024-07-23 15:39:00|||||||||2
1721749150000|2024-07-23 15:39:10|||||||||2
1721749160000|2024-07-23 15:39:20|||||||||5
1721749170000|2024-07-23 15:39:30|18500.4|18488.4|18499.3|18487.3|18500.4|18488.4|18499.3|18487.3|6
1721749180000|2024-07-23 15:39:40|18498.2|18486.2|18500.4|18488.4|18500.4|18488.4|18498.2|18486.2|1
1721749190000|2024-07-23 15:39:50|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|1
1721749200000|2024-07-23 15:40:00|18500.4|18488.4|18498.1|18486.1|18502.6|18490.6|18498.1|18486.1|6
1721749210000|2024-07-23 15:40:10|18499.2|18487.2|18495.7|18483.7|18499.2|18487.2|18495.7|18483.7|1
1721749220000|2024-07-23 15:40:20|18496.8|18484.8|18495.7|18483.7|18496.8|18484.8|18495.7|18483.7|2
1721749230000|2024-07-23 15:40:30|||||||||1
1721749240000|2024-07-23 15:40:40|18496.8|18484.8|18498.1|18486.1|18498.1|18486.1|18496.8|18484.8|2
1721749250000|2024-07-23 15:40:50|||||||||1
1721749260000|2024-07-23 15:41:00|18499.2|18487.2|18500.4|18488.4|18500.4|18488.4|18499.2|18487.2|1
1721749270000|2024-07-23 15:41:10|18501.7|18489.7|18501.7|18489.7|18501.7|18489.7|18501.7|18489.7|2
1721749280000|2024-07-23 15:41:20|18500.6|18488.6|18500.6|18488.6|18501.7|18489.7|18500.6|18488.6|1
1721749290000|2024-07-23 15:41:30|18501.7|18489.7|18501.8|18489.8|18501.8|18489.8|18501.7|18489.7|7
1721749300000|2024-07-23 15:41:40|||||||||2
1721749310000|2024-07-23 15:41:50|18500.7|18488.7|18498.2|18486.2|18501.8|18489.8|18498.2|18486.2|2
1721749320000|2024-07-23 15:42:00|18499.3|18487.3|18498.2|18486.2|18499.3|18487.3|18498.2|18486.2|2
1721749330000|2024-07-23 15:42:10|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|2
1721749340000|2024-07-23 15:42:20|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|1
1721749350000|2024-07-23 15:42:30|||||||||1
1721749360000|2024-07-23 15:42:40|18500.4|18488.4|18499.3|18487.3|18500.4|18488.4|18498.2|18486.2|4
1721749370000|2024-07-23 15:42:50|18500.4|18488.4|18498.2|18486.2|18500.6|18488.6|18498.2|18486.2|1
1721749380000|2024-07-23 15:43:00|||||||||3
1721749390000|2024-07-23 15:43:10|18499.3|18487.3|18498.2|18486.2|18499.3|18487.3|18498.2|18486.2|1
1721749400000|2024-07-23 15:43:20|||||||||1
1721749410000|2024-07-23 15:43:30|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|1
1721749420000|2024-07-23 15:43:40|||||||||1
1721749430000|2024-07-23 15:43:50|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|1
1721749440000|2024-07-23 15:44:00|||||||||5
1721749450000|2024-07-23 15:44:10|||||||||1
1721749460000|2024-07-23 15:44:20|18499.3|18487.3|18504.3|18492.3|18504.3|18492.3|18499.3|18487.3|3
1721749470000|2024-07-23 15:44:30|18505.4|18493.4|18505.4|18493.4|18505.4|18493.4|18505.4|18493.4|1
1721749480000|2024-07-23 15:44:40|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|24
1721749490000|2024-07-23 15:44:50|18505.4|18493.4|18502.9|18490.9|18505.4|18493.4|18500.7|18488.7|4
1721749500000|2024-07-23 15:45:00|18500.7|18488.7|18501.8|18489.8|18501.8|18489.8|18500.7|18488.7|1
1721749510000|2024-07-23 15:45:10|18502.9|18490.9|18502.9|18490.9|18502.9|18490.9|18501.8|18489.8|0
1721749520000|2024-07-23 15:45:20|18500.7|18488.7|18500.7|18488.7|18500.7|18488.7|18500.7|18488.7|0
1721749530000|2024-07-23 15:45:30|18502.9|18490.9|18501.8|18489.8|18502.9|18490.9|18501.8|18489.8|0
1721749540000|2024-07-23 15:45:40|18500.7|18488.7|18502.9|18490.9|18502.9|18490.9|18500.7|18488.7|1
1721749550000|2024-07-23 15:45:50|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|3
1721749560000|2024-07-23 15:46:00|18502.9|18490.9|18502.9|18490.9|18502.9|18490.9|18502.9|18490.9|0
1721749570000|2024-07-23 15:46:10|18504.2|18492.2|18505.4|18493.4|18505.4|18493.4|18502.9|18490.9|3
1721749580000|2024-07-23 15:46:20|18507.9|18495.9|18510.4|18498.4|18510.4|18498.4|18507.9|18495.9|10
1721749590000|2024-07-23 15:46:30|18511.8|18499.8|18525.6|18513.6|18525.6|18513.6|18511.8|18499.8|53
1721749600000|2024-07-23 15:46:40|||||||||2
1721749620000|2024-07-23 15:47:00|18525.4|18513.4|18525.6|18513.6|18527.9|18515.9|18525.4|18513.4|2
1721749630000|2024-07-23 15:47:10|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|5
1721749640000|2024-07-23 15:47:20|18526.8|18514.8|18526.8|18514.8|18526.8|18514.8|18526.8|18514.8|1
1721749650000|2024-07-23 15:47:30|18525.7|18513.7|18523.2|18511.2|18525.7|18513.7|18522.1|18510.1|20
1721749660000|2024-07-23 15:47:40|18523.3|18511.3|18524.4|18512.4|18524.4|18512.4|18523.3|18511.3|6
1721749670000|2024-07-23 15:47:50|18523.3|18511.3|18523.3|18511.3|18524.4|18512.4|18523.3|18511.3|3
1721749680000|2024-07-23 15:48:00|||||||||1
1721749700000|2024-07-23 15:48:20|18526.9|18514.9|18528.2|18516.2|18528.2|18516.2|18526.9|18514.9|5
1721749710000|2024-07-23 15:48:30|||||||||2
1721749720000|2024-07-23 15:48:40|18529.3|18517.3|18529.4|18517.4|18529.4|18517.4|18529.3|18517.3|2
1721749740000|2024-07-23 15:49:00|18530.6|18518.6|18531.9|18519.9|18533.1|18521.1|18530.6|18518.6|8
1721749750000|2024-07-23 15:49:10|18533.1|18521.1|18530.4|18518.4|18533.1|18521.1|18530.4|18518.4|14
1721749760000|2024-07-23 15:49:20|18532.9|18520.9|18532.9|18520.9|18532.9|18520.9|18532.9|18520.9|8
1721749770000|2024-07-23 15:49:30|18534|18522|18540.1|18528.1|18540.1|18528.1|18534|18522|55
1721749780000|2024-07-23 15:49:40|18541.4|18529.4|18540.3|18528.3|18541.4|18529.4|18540.3|18528.3|75
1721749790000|2024-07-23 15:49:50|18541.4|18529.4|18540.3|18528.3|18541.4|18529.4|18540.3|18528.3|1
1721749800000|2024-07-23 15:50:00|18541.4|18529.4|18535.6|18523.6|18541.4|18529.4|18535.6|18523.6|16
1721749810000|2024-07-23 15:50:10|18534.5|18522.5|18533.1|18521.1|18535.6|18523.6|18533.1|18521.1|9
1721749830000|2024-07-23 15:50:30|18536.7|18524.7|18536.7|18524.7|18537.9|18525.9|18536.7|18524.7|5
1721749840000|2024-07-23 15:50:40|18536.8|18524.8|18535.6|18523.6|18536.8|18524.8|18535.6|18523.6|0
1721749850000|2024-07-23 15:50:50|18534.5|18522.5|18535.6|18523.6|18535.6|18523.6|18534.5|18522.5|6
1721749860000|2024-07-23 15:51:00|18536.7|18524.7|18536.7|18524.7|18537.9|18525.9|18535.6|18523.6|1
1721749870000|2024-07-23 15:51:10|18536.8|18524.8|18535.4|18523.4|18536.8|18524.8|18535.4|18523.4|28
1721749880000|2024-07-23 15:51:20|18537.9|18525.9|18539.2|18527.2|18539.2|18527.2|18537.9|18525.9|11
1721749900000|2024-07-23 15:51:40|18538.1|18526.1|18539.2|18527.2|18539.3|18527.3|18538.1|18526.1|0
1721749910000|2024-07-23 15:51:50|18539|18527|18539|18527|18539|18527|18539|18527|0
1721749920000|2024-07-23 15:52:00|18537.9|18525.9|18541.4|18529.4|18541.4|18529.4|18537.9|18525.9|16
1721749930000|2024-07-23 15:52:10|18541.5|18529.5|18545.1|18533.1|18545.1|18533.1|18541.4|18529.4|12
1721749940000|2024-07-23 15:52:20|||||||||1
1721749950000|2024-07-23 15:52:30|||||||||3
1721749960000|2024-07-23 15:52:40|18543.9|18531.9|18541.7|18529.7|18543.9|18531.9|18541.4|18529.4|20
1721749970000|2024-07-23 15:52:50|18541.8|18529.8|18545.4|18533.4|18545.4|18533.4|18541.7|18529.7|13
1721749980000|2024-07-23 15:53:00|||||||||1
1721749990000|2024-07-23 15:53:10|||||||||5
1721750000000|2024-07-23 15:53:20|18545.3|18533.3|18544.2|18532.2|18545.3|18533.3|18544.2|18532.2|2
1721750020000|2024-07-23 15:53:40|18543.1|18531.1|18540.6|18528.6|18543.1|18531.1|18540.6|18528.6|4
1721750030000|2024-07-23 15:53:50|||||||||1
1721750040000|2024-07-23 15:54:00|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|6
1721750050000|2024-07-23 15:54:10|18544.2|18532.2|18540.7|18528.7|18544.2|18532.2|18540.7|18528.7|6
1721750060000|2024-07-23 15:54:20|18540.6|18528.6|18543.1|18531.1|18543.1|18531.1|18539.2|18527.2|14
1721750070000|2024-07-23 15:54:30|18543.2|18531.2|18544.2|18532.2|18544.2|18532.2|18543.2|18531.2|10
1721750080000|2024-07-23 15:54:40|18544|18532|18542.9|18530.9|18544|18532|18542.9|18530.9|0
1721750090000|2024-07-23 15:54:50|18540.7|18528.7|18533.5|18521.5|18540.7|18528.7|18533.5|18521.5|27
1721750100000|2024-07-23 15:55:00|18531.3|18519.3|18533.3|18521.3|18533.3|18521.3|18531.3|18519.3|3
1721750110000|2024-07-23 15:55:10|18532.2|18520.2|18532.4|18520.4|18532.4|18520.4|18532.2|18520.2|15
1721750120000|2024-07-23 15:55:20|18531.1|18519.1|18533.6|18521.6|18534.7|18522.7|18531.1|18519.1|12
1721750130000|2024-07-23 15:55:30|18532.5|18520.5|18528.8|18516.8|18532.5|18520.5|18528.8|18516.8|10
1721750140000|2024-07-23 15:55:40|18526.6|18514.6|18528.8|18516.8|18529.9|18517.9|18526.6|18514.6|9
1721750150000|2024-07-23 15:55:50|18531.3|18519.3|18531.3|18519.3|18531.3|18519.3|18531.3|18519.3|2
1721750160000|2024-07-23 15:56:00|18532.4|18520.4|18532.4|18520.4|18533.5|18521.5|18532.2|18520.2|0
1721750170000|2024-07-23 15:56:10|18532.5|18520.5|18536.1|18524.1|18536.1|18524.1|18532.5|18520.5|13
1721750190000|2024-07-23 15:56:30|18533.9|18521.9|18535|18523|18535|18523|18533.9|18521.9|2
1721750200000|2024-07-23 15:56:40|18533.9|18521.9|18533.9|18521.9|18533.9|18521.9|18533.9|18521.9|2
1721750210000|2024-07-23 15:56:50|18531.6|18519.6|18531.4|18519.4|18531.6|18519.6|18531.4|18519.4|1
1721750220000|2024-07-23 15:57:00|18531.6|18519.6|18531.4|18519.4|18531.6|18519.6|18531.4|18519.4|2
1721750240000|2024-07-23 15:57:20|18532.5|18520.5|18536.3|18524.3|18536.3|18524.3|18532.5|18520.5|0
1721750250000|2024-07-23 15:57:30|||||||||1
1721750270000|2024-07-23 15:57:50|18536.4|18524.4|18533.9|18521.9|18536.4|18524.4|18533.9|18521.9|5
1721750280000|2024-07-23 15:58:00|18534.1|18522.1|18531.7|18519.7|18534.1|18522.1|18531.7|18519.7|4
1721750290000|2024-07-23 15:58:10|||||||||2
1721750300000|2024-07-23 15:58:20|18529.4|18517.4|18529.4|18517.4|18529.4|18517.4|18529.4|18517.4|1
1721750320000|2024-07-23 15:58:40|18526.9|18514.9|18526.9|18514.9|18526.9|18514.9|18526.9|18514.9|2
1721750330000|2024-07-23 15:58:50|18526.7|18514.7|18526.9|18514.9|18526.9|18514.9|18526.7|18514.7|8
1721750340000|2024-07-23 15:59:00|18526.7|18514.7|18529.1|18517.1|18529.1|18517.1|18526.7|18514.7|0
1721750350000|2024-07-23 15:59:10|18529.4|18517.4|18529.4|18517.4|18529.4|18517.4|18529.4|18517.4|7
1721750360000|2024-07-23 15:59:20|18529.7|18517.7|18528.8|18516.8|18529.9|18517.9|18528.7|18516.7|10
1721750370000|2024-07-23 15:59:30|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|2
1721750380000|2024-07-23 15:59:40|18527.6|18515.6|18528.7|18516.7|18528.7|18516.7|18527.6|18515.6|5
1721750400000|2024-07-23 16:00:00|18533.4|18521.4|18533.4|18521.4|18534.7|18522.7|18532.3|18520.3|20
1721750410000|2024-07-23 16:00:10|18532.3|18520.3|18532.3|18520.3|18533.4|18521.4|18532.3|18520.3|3
1721750420000|2024-07-23 16:00:20|18534.7|18522.7|18537.2|18525.2|18537.2|18525.2|18534.7|18522.7|19
1721750430000|2024-07-23 16:00:30|||||||||3
1721750440000|2024-07-23 16:00:40|18539.4|18527.4|18539.7|18527.7|18541.9|18529.9|18539.4|18527.4|11
1721750450000|2024-07-23 16:00:50|18539.4|18527.4|18539.2|18527.2|18539.4|18527.4|18539.2|18527.2|13
1721750460000|2024-07-23 16:01:00|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|0
1721750470000|2024-07-23 16:01:10|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|1
1721750480000|2024-07-23 16:01:20|18538.1|18526.1|18536.9|18524.9|18538.1|18526.1|18536.9|18524.9|0
1721750490000|2024-07-23 16:01:30|18536.7|18524.7|18539.2|18527.2|18540.3|18528.3|18536.7|18524.7|21
1721750500000|2024-07-23 16:01:40|18540.3|18528.3|18539.4|18527.4|18540.3|18528.3|18539.2|18527.2|0
1721750510000|2024-07-23 16:01:50|18540.5|18528.5|18541.6|18529.6|18541.6|18529.6|18540.5|18528.5|18
1721750520000|2024-07-23 16:02:00|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|17
1721750530000|2024-07-23 16:02:10|18539.7|18527.7|18540.5|18528.5|18540.5|18528.5|18539.7|18527.7|6
1721750540000|2024-07-23 16:02:20|18540.3|18528.3|18540.5|18528.5|18541.6|18529.6|18540.3|18528.3|2
1721750570000|2024-07-23 16:02:50|18538.3|18526.3|18538.3|18526.3|18538.3|18526.3|18537|18525|10
1721750580000|2024-07-23 16:03:00|18539.4|18527.4|18540.5|18528.5|18540.6|18528.6|18539.4|18527.4|0
1721750600000|2024-07-23 16:03:20|18540.6|18528.6|18540.5|18528.5|18540.6|18528.6|18539.4|18527.4|3
1721750610000|2024-07-23 16:03:30|||||||||2
1721750620000|2024-07-23 16:03:40|18539.4|18527.4|18542|18530|18542|18530|18539.4|18527.4|16
1721750630000|2024-07-23 16:03:50|18543.1|18531.1|18546.6|18534.6|18546.6|18534.6|18543.1|18531.1|11
1721750640000|2024-07-23 16:04:00|18546.7|18534.7|18549.1|18537.1|18549.1|18537.1|18546.7|18534.7|12
1721750650000|2024-07-23 16:04:10|18548.9|18536.9|18560.7|18548.7|18563.1|18551.1|18548.9|18536.9|14
1721750660000|2024-07-23 16:04:20|18562|18550|18560.9|18548.9|18562.1|18550.1|18560.9|18548.9|7
1721750670000|2024-07-23 16:04:30|18562.1|18550.1|18563.1|18551.1|18563.2|18551.2|18562|18550|4
1721750680000|2024-07-23 16:04:40|18563.2|18551.2|18562.2|18550.2|18563.2|18551.2|18560.7|18548.7|12
1721750690000|2024-07-23 16:04:50|18563.4|18551.4|18562|18550|18563.5|18551.5|18562|18550|14
1721750700000|2024-07-23 16:05:00|18563.2|18551.2|18559.3|18547.3|18563.2|18551.2|18558.2|18546.2|27
1721750710000|2024-07-23 16:05:10|18558.1|18546.1|18558.1|18546.1|18560.4|18548.4|18557.9|18545.9|31
1721750720000|2024-07-23 16:05:20|18559.3|18547.3|18563.1|18551.1|18563.1|18551.1|18559.3|18547.3|6
1721750730000|2024-07-23 16:05:30|18561.7|18549.7|18563.1|18551.1|18563.1|18551.1|18561.7|18549.7|10
1721750740000|2024-07-23 16:05:40|18562|18550|18566.7|18554.7|18567.9|18555.9|18561.8|18549.8|26
1721750750000|2024-07-23 16:05:50|18565.7|18553.7|18565.4|18553.4|18565.7|18553.7|18565.4|18553.4|11
1721750760000|2024-07-23 16:06:00|||||||||1
1721750770000|2024-07-23 16:06:10|18564.3|18552.3|18564.5|18552.5|18564.5|18552.5|18563.4|18551.4|2
1721750780000|2024-07-23 16:06:20|18561|18549|18562.1|18550.1|18562.2|18550.2|18561|18549|3
1721750790000|2024-07-23 16:06:30|18561|18549|18561|18549|18561|18549|18561|18549|0
1721750800000|2024-07-23 16:06:40|18561.1|18549.1|18563.5|18551.5|18563.5|18551.5|18561.1|18549.1|6
1721750810000|2024-07-23 16:06:50|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|1
1721750830000|2024-07-23 16:07:10|18562.4|18550.4|18561.3|18549.3|18562.4|18550.4|18561.3|18549.3|1
1721750840000|2024-07-23 16:07:20|18561|18549|18558.8|18546.8|18561|18549|18558.6|18546.6|8
1721750850000|2024-07-23 16:07:30|||||||||7
1721750860000|2024-07-23 16:07:40|18559.9|18547.9|18558.8|18546.8|18559.9|18547.9|18558.8|18546.8|1
1721750870000|2024-07-23 16:07:50|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|4
1721750880000|2024-07-23 16:08:00|18558.8|18546.8|18558.8|18546.8|18558.8|18546.8|18558.8|18546.8|0
1721750890000|2024-07-23 16:08:10|18556.6|18544.6|18557.5|18545.5|18557.5|18545.5|18556.4|18544.4|6
1721750900000|2024-07-23 16:08:20|18558.8|18546.8|18561|18549|18561|18549|18558.6|18546.6|0
1721750910000|2024-07-23 16:08:30|||||||||1
1721750920000|2024-07-23 16:08:40|||||||||10
1721750930000|2024-07-23 16:08:50|18559.9|18547.9|18556.4|18544.4|18559.9|18547.9|18556.4|18544.4|4
1721750940000|2024-07-23 16:09:00|18556.3|18544.3|18554.1|18542.1|18557.5|18545.5|18554.1|18542.1|5
1721750950000|2024-07-23 16:09:10|18556.3|18544.3|18557.5|18545.5|18557.7|18545.7|18556.3|18544.3|15
1721750960000|2024-07-23 16:09:20|18560|18548|18559.1|18547.1|18560.2|18548.2|18558.9|18546.9|5
1721750970000|2024-07-23 16:09:30|18560.2|18548.2|18561.3|18549.3|18561.3|18549.3|18559.1|18547.1|1
1721750980000|2024-07-23 16:09:40|18559.1|18547.1|18560.2|18548.2|18560.2|18548.2|18559.1|18547.1|3
1721751000000|2024-07-23 16:10:00|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|0
1721751010000|2024-07-23 16:10:10|||||||||18
1721751020000|2024-07-23 16:10:20|18560.2|18548.2|18561.3|18549.3|18561.3|18549.3|18560.2|18548.2|2
1721751030000|2024-07-23 16:10:30|18559.1|18547.1|18559.1|18547.1|18559.1|18547.1|18559.1|18547.1|10
1721751040000|2024-07-23 16:10:40|18559.4|18547.4|18560.6|18548.6|18560.6|18548.6|18559.4|18547.4|24
1721751050000|2024-07-23 16:10:50|18560.8|18548.8|18560.8|18548.8|18561.9|18549.9|18560.6|18548.6|0
1721751060000|2024-07-23 16:11:00|18560.6|18548.6|18562.2|18550.2|18563.3|18551.3|18560.6|18548.6|43
1721751070000|2024-07-23 16:11:10|18563.5|18551.5|18564.7|18552.7|18564.7|18552.7|18563.5|18551.5|22
1721751080000|2024-07-23 16:11:20|18564.5|18552.5|18567.2|18555.2|18567.2|18555.2|18564.5|18552.5|22
1721751090000|2024-07-23 16:11:30|18569.4|18557.4|18569.4|18557.4|18569.4|18557.4|18569.4|18557.4|0
1721751100000|2024-07-23 16:11:40|||||||||5
1721751110000|2024-07-23 16:11:50|18569.5|18557.5|18569.5|18557.5|18571.9|18559.9|18569.5|18557.5|2
1721751120000|2024-07-23 16:12:00|18569.4|18557.4|18570.5|18558.5|18571.7|18559.7|18569.4|18557.4|5
1721751130000|2024-07-23 16:12:10|18569.5|18557.5|18570.6|18558.6|18571.9|18559.9|18569.2|18557.2|21
1721751140000|2024-07-23 16:12:20|18569.5|18557.5|18567|18555|18569.5|18557.5|18567|18555|4
1721751150000|2024-07-23 16:12:30|18568.1|18556.1|18567.2|18555.2|18568.1|18556.1|18567|18555|11
1721751160000|2024-07-23 16:12:40|18565.9|18553.9|18563.4|18551.4|18565.9|18553.9|18563.4|18551.4|5
1721751170000|2024-07-23 16:12:50|18564.5|18552.5|18562.4|18550.4|18564.5|18552.5|18562.3|18550.3|22
1721751180000|2024-07-23 16:13:00|18560.1|18548.1|18558.7|18546.7|18561.2|18549.2|18558.7|18546.7|3
1721751190000|2024-07-23 16:13:10|18557.6|18545.6|18557.6|18545.6|18558.7|18546.7|18557.6|18545.6|6
1721751200000|2024-07-23 16:13:20|18554.9|18542.9|18558.7|18546.7|18558.7|18546.7|18554.9|18542.9|8
1721751210000|2024-07-23 16:13:30|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|18559.8|18547.8|6
1721751220000|2024-07-23 16:13:40|18561|18549|18560.9|18548.9|18561|18549|18559.8|18547.8|0
1721751230000|2024-07-23 16:13:50|18559.8|18547.8|18559.8|18547.8|18559.8|18547.8|18559.8|18547.8|2
1721751240000|2024-07-23 16:14:00|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|0
1721751250000|2024-07-23 16:14:10|18562|18550|18560.9|18548.9|18562|18550|18560.9|18548.9|4
1721751260000|2024-07-23 16:14:20|18560.8|18548.8|18559.8|18547.8|18560.8|18548.8|18558.5|18546.5|9
1721751270000|2024-07-23 16:14:30|18561|18549|18558.5|18546.5|18561|18549|18558.5|18546.5|6
1721751280000|2024-07-23 16:14:40|18559.7|18547.7|18557.4|18545.4|18559.7|18547.7|18557.3|18545.3|0
1721751290000|2024-07-23 16:14:50|18558.5|18546.5|18558.5|18546.5|18558.5|18546.5|18558.5|18546.5|0
1721751300000|2024-07-23 16:15:00|18559.8|18547.8|18562.2|18550.2|18562.2|18550.2|18558.7|18546.7|3
1721751310000|2024-07-23 16:15:10|18564.7|18552.7|18567.4|18555.4|18567.4|18555.4|18562.4|18550.4|22
1721751320000|2024-07-23 16:15:20|18562.6|18550.6|18567.4|18555.4|18567.4|18555.4|18562.6|18550.6|13
1721751330000|2024-07-23 16:15:30|||||||||1
1721751340000|2024-07-23 16:15:40|18566.3|18554.3|18566.3|18554.3|18567.4|18555.4|18566.3|18554.3|6
1721751350000|2024-07-23 16:15:50|18567.4|18555.4|18566.3|18554.3|18567.4|18555.4|18566.3|18554.3|2
1721751360000|2024-07-23 16:16:00|18565.2|18553.2|18561.2|18549.2|18565.2|18553.2|18560.1|18548.1|23
1721751370000|2024-07-23 16:16:10|18560.1|18548.1|18563.7|18551.7|18563.7|18551.7|18560.1|18548.1|4
1721751380000|2024-07-23 16:16:20|18562.6|18550.6|18562.6|18550.6|18563.7|18551.7|18562.6|18550.6|0
1721751390000|2024-07-23 16:16:30|18563.7|18551.7|18561.3|18549.3|18563.7|18551.7|18561.3|18549.3|4
1721751400000|2024-07-23 16:16:40|18561.5|18549.5|18562.4|18550.4|18562.4|18550.4|18561.3|18549.3|1
1721751410000|2024-07-23 16:16:50|18561.3|18549.3|18561.2|18549.2|18561.3|18549.3|18561.2|18549.2|3
1721751420000|2024-07-23 16:17:00|18563.7|18551.7|18563.7|18551.7|18566.2|18554.2|18562.6|18550.6|11
1721751430000|2024-07-23 16:17:10|18564|18552|18561.5|18549.5|18564|18552|18561.5|18549.5|56
1721751440000|2024-07-23 16:17:20|18562.6|18550.6|18561.5|18549.5|18562.6|18550.6|18561.5|18549.5|4
1721751450000|2024-07-23 16:17:30|18562.7|18550.7|18561.5|18549.5|18562.7|18550.7|18561.5|18549.5|0
1721751460000|2024-07-23 16:17:40|18561.3|18549.3|18561.5|18549.5|18561.5|18549.5|18561.3|18549.3|3
1721751470000|2024-07-23 16:17:50|18560.1|18548.1|18560.2|18548.2|18560.2|18548.2|18557.9|18545.9|0
1721751490000|2024-07-23 16:18:10|18561.5|18549.5|18561.5|18549.5|18561.5|18549.5|18561.5|18549.5|4
1721751500000|2024-07-23 16:18:20|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|0
1721751510000|2024-07-23 16:18:30|18560.2|18548.2|18560.2|18548.2|18560.2|18548.2|18560.2|18548.2|2
1721751520000|2024-07-23 16:18:40|18559|18547|18559|18547|18559|18547|18559|18547|0
1721751530000|2024-07-23 16:18:50|18557.9|18545.9|18557.9|18545.9|18557.9|18545.9|18557.9|18545.9|0
1721751540000|2024-07-23 16:19:00|18559|18547|18560.1|18548.1|18560.1|18548.1|18559|18547|0
1721751550000|2024-07-23 16:19:10|18559|18547|18559.1|18547.1|18560.2|18548.2|18559|18547|3
1721751560000|2024-07-23 16:19:20|18560.2|18548.2|18560.2|18548.2|18560.2|18548.2|18560.2|18548.2|0
1721751580000|2024-07-23 16:19:40|||||||||3
1721751590000|2024-07-23 16:19:50|||||||||4
1721751600000|2024-07-23 16:20:00|||||||||1
1721751610000|2024-07-23 16:20:10|18558|18546|18557.9|18545.9|18558|18546|18557.9|18545.9|0
1721751620000|2024-07-23 16:20:20|18557.7|18545.7|18557.7|18545.7|18557.7|18545.7|18557.7|18545.7|0
1721751630000|2024-07-23 16:20:30|18560.2|18548.2|18560.2|18548.2|18560.2|18548.2|18560.2|18548.2|3
1721751640000|2024-07-23 16:20:40|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|2
1721751650000|2024-07-23 16:20:50|18562.6|18550.6|18562.6|18550.6|18562.6|18550.6|18562.6|18550.6|6
1721751670000|2024-07-23 16:21:10|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|3
1721751680000|2024-07-23 16:21:20|||||||||1
1721751690000|2024-07-23 16:21:30|18562.6|18550.6|18562.6|18550.6|18563.7|18551.7|18562.6|18550.6|2
1721751700000|2024-07-23 16:21:40|18563.7|18551.7|18562.6|18550.6|18563.7|18551.7|18562.6|18550.6|1
1721751710000|2024-07-23 16:21:50|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|0
1721751720000|2024-07-23 16:22:00|18561.3|18549.3|18562.4|18550.4|18562.4|18550.4|18561.3|18549.3|0
1721751730000|2024-07-23 16:22:10|18560.1|18548.1|18560.1|18548.1|18560.1|18548.1|18560.1|18548.1|2
1721751740000|2024-07-23 16:22:20|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|0
1721751750000|2024-07-23 16:22:30|18560.2|18548.2|18559|18547|18560.2|18548.2|18559|18547|3
1721751760000|2024-07-23 16:22:40|18558.8|18546.8|18557.7|18545.7|18558.8|18546.8|18557.7|18545.7|9
1721751770000|2024-07-23 16:22:50|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|21
1721751780000|2024-07-23 16:23:00|||||||||1
1721751790000|2024-07-23 16:23:10|18562.4|18550.4|18562.6|18550.6|18564.8|18552.8|18562.4|18550.4|35
1721751800000|2024-07-23 16:23:20|18564.9|18552.9|18564.9|18552.9|18564.9|18552.9|18564.9|18552.9|1
1721751810000|2024-07-23 16:23:30|18562.6|18550.6|18562.4|18550.4|18562.6|18550.6|18562.4|18550.4|9
1721751820000|2024-07-23 16:23:40|18561.2|18549.2|18560.1|18548.1|18561.2|18549.2|18560.1|18548.1|1
1721751830000|2024-07-23 16:23:50|||||||||10
1721751840000|2024-07-23 16:24:00|18560.2|18548.2|18555.5|18543.5|18560.2|18548.2|18555.5|18543.5|4
1721751850000|2024-07-23 16:24:10|18556.6|18544.6|18556.6|18544.6|18556.6|18544.6|18556.6|18544.6|0
1721751870000|2024-07-23 16:24:30|18555.5|18543.5|18556.6|18544.6|18556.6|18544.6|18555.5|18543.5|0
1721751880000|2024-07-23 16:24:40|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|28
1721751890000|2024-07-23 16:24:50|18552.7|18540.7|18555.1|18543.1|18555.1|18543.1|18552.6|18540.6|1
1721751900000|2024-07-23 16:25:00|18556.3|18544.3|18557.4|18545.4|18557.4|18545.4|18556.2|18544.2|0
1721751920000|2024-07-23 16:25:20|||||||||17
1721751940000|2024-07-23 16:25:40|||||||||2
1721751960000|2024-07-23 16:26:00|18557.3|18545.3|18554.9|18542.9|18557.3|18545.3|18554.9|18542.9|5
1721751970000|2024-07-23 16:26:10|||||||||5
1721751990000|2024-07-23 16:26:30|18553.8|18541.8|18558.8|18546.8|18560.1|18548.1|18553.8|18541.8|11
1721752000000|2024-07-23 16:26:40|18559.9|18547.9|18562.6|18550.6|18564.9|18552.9|18559.9|18547.9|7
1721752010000|2024-07-23 16:26:50|18563.7|18551.7|18563.7|18551.7|18563.7|18551.7|18563.7|18551.7|1
1721752020000|2024-07-23 16:27:00|||||||||1
1721752030000|2024-07-23 16:27:10|18564|18552|18564.9|18552.9|18564.9|18552.9|18564|18552|5
1721752040000|2024-07-23 16:27:20|||||||||4
1721752050000|2024-07-23 16:27:30|18568.7|18556.7|18571.3|18559.3|18572.4|18560.4|18568.7|18556.7|23
1721752060000|2024-07-23 16:27:40|18572.4|18560.4|18568.8|18556.8|18574.9|18562.9|18568.8|18556.8|73
1721752070000|2024-07-23 16:27:50|18567.6|18555.6|18561.2|18549.2|18567.6|18555.6|18561.2|18549.2|25
1721752080000|2024-07-23 16:28:00|18560.1|18548.1|18561.2|18549.2|18561.3|18549.3|18559.9|18547.9|12
1721752090000|2024-07-23 16:28:10|18558.7|18546.7|18555.1|18543.1|18558.7|18546.7|18553.7|18541.7|57
1721752100000|2024-07-23 16:28:20|18556|18544|18558.7|18546.7|18561.5|18549.5|18556|18544|36
1721752110000|2024-07-23 16:28:30|18558.8|18546.8|18553.7|18541.7|18558.8|18546.8|18553.7|18541.7|12
1721752120000|2024-07-23 16:28:40|18551.2|18539.2|18546.5|18534.5|18551.2|18539.2|18545.4|18533.4|44
1721752130000|2024-07-23 16:28:50|18548.7|18536.7|18548.7|18536.7|18548.7|18536.7|18546.5|18534.5|0
1721752140000|2024-07-23 16:29:00|18548.8|18536.8|18548.7|18536.7|18548.8|18536.8|18548.7|18536.7|4
1721752150000|2024-07-23 16:29:10|18551.1|18539.1|18549.1|18537.1|18552.4|18540.4|18549.1|18537.1|13
1721752160000|2024-07-23 16:29:20|18551.5|18539.5|18551.5|18539.5|18551.6|18539.6|18551.5|18539.5|2
1721752170000|2024-07-23 16:29:30|18551.3|18539.3|18551.3|18539.3|18551.3|18539.3|18551.3|18539.3|2
1721752180000|2024-07-23 16:29:40|18551.5|18539.5|18549|18537|18551.5|18539.5|18549|18537|1
1721752190000|2024-07-23 16:29:50|||||||||1
1721752200000|2024-07-23 16:30:00|18551.5|18539.5|18552.7|18540.7|18552.7|18540.7|18551.5|18539.5|2
1721752240000|2024-07-23 16:30:40|||||||||1
1721752250000|2024-07-23 16:30:50|18551.6|18539.6|18552.9|18540.9|18552.9|18540.9|18551.6|18539.6|29
1721752270000|2024-07-23 16:31:10|||||||||1
1721752300000|2024-07-23 16:31:40|18552.7|18540.7|18551.6|18539.6|18552.7|18540.7|18550.2|18538.2|5
1721752310000|2024-07-23 16:31:50|18552.7|18540.7|18552.7|18540.7|18552.7|18540.7|18552.7|18540.7|0
1721752320000|2024-07-23 16:32:00|18551.6|18539.6|18552.9|18540.9|18552.9|18540.9|18551.6|18539.6|15
1721752330000|2024-07-23 16:32:10|||||||||2
1721752340000|2024-07-23 16:32:20|18553|18541|18553|18541|18553|18541|18553|18541|0
1721752350000|2024-07-23 16:32:30|18551.5|18539.5|18550.5|18538.5|18551.5|18539.5|18550.4|18538.4|2
1721752360000|2024-07-23 16:32:40|||||||||2
1721752380000|2024-07-23 16:33:00|18551.6|18539.6|18550.5|18538.5|18551.6|18539.6|18550.5|18538.5|1
1721752390000|2024-07-23 16:33:10|18548.3|18536.3|18546.6|18534.6|18548.3|18536.3|18545.4|18533.4|8
1721752400000|2024-07-23 16:33:20|18545.5|18533.5|18544.3|18532.3|18545.7|18533.7|18544.3|18532.3|6
1721752410000|2024-07-23 16:33:30|18544.1|18532.1|18543|18531|18544.1|18532.1|18543|18531|2
1721752420000|2024-07-23 16:33:40|18544.3|18532.3|18544.4|18532.4|18544.4|18532.4|18544.3|18532.3|1
1721752440000|2024-07-23 16:34:00|18543.3|18531.3|18540.7|18528.7|18543.3|18531.3|18540.7|18528.7|2
1721752450000|2024-07-23 16:34:10|18541.9|18529.9|18536.9|18524.9|18541.9|18529.9|18536.9|18524.9|19
1721752460000|2024-07-23 16:34:20|18535.8|18523.8|18532.9|18520.9|18535.8|18523.8|18532.9|18520.9|3
1721752470000|2024-07-23 16:34:30|18534|18522|18531.6|18519.6|18534|18522|18531.6|18519.6|0
1721752480000|2024-07-23 16:34:40|18531.8|18519.8|18534|18522|18534|18522|18531.8|18519.8|2
1721752490000|2024-07-23 16:34:50|18534.1|18522.1|18534|18522|18534.1|18522.1|18534|18522|2
1721752500000|2024-07-23 16:35:00|18536.2|18524.2|18534|18522|18536.5|18524.5|18534|18522|2
1721752510000|2024-07-23 16:35:10|18531.6|18519.6|18529.4|18517.4|18531.6|18519.6|18529.4|18517.4|2
1721752520000|2024-07-23 16:35:20|18530.5|18518.5|18531.8|18519.8|18533.2|18521.2|18530.5|18518.5|7
1721752530000|2024-07-23 16:35:30|18532.9|18520.9|18534|18522|18534|18522|18532.9|18520.9|3
1721752540000|2024-07-23 16:35:40|18536.5|18524.5|18534.3|18522.3|18536.5|18524.5|18534.3|18522.3|8
1721752550000|2024-07-23 16:35:50|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|1
1721752560000|2024-07-23 16:36:00|18533|18521|18534.6|18522.6|18535.5|18523.5|18531.9|18519.9|9
1721752570000|2024-07-23 16:36:10|18535.7|18523.7|18533.3|18521.3|18535.7|18523.7|18533.3|18521.3|4
1721752580000|2024-07-23 16:36:20|||||||||1
1721752590000|2024-07-23 16:36:30|||||||||1
1721752610000|2024-07-23 16:36:50|18530.7|18518.7|18530.7|18518.7|18530.7|18518.7|18530.7|18518.7|1
1721752620000|2024-07-23 16:37:00|18529.6|18517.6|18528.2|18516.2|18530.7|18518.7|18527.1|18515.1|15
1721752630000|2024-07-23 16:37:10|18529.3|18517.3|18528.2|18516.2|18530.5|18518.5|18528.2|18516.2|0
1721752640000|2024-07-23 16:37:20|18527.1|18515.1|18528.2|18516.2|18528.2|18516.2|18527.1|18515.1|3
1721752650000|2024-07-23 16:37:30|18528.3|18516.3|18528.3|18516.3|18528.3|18516.3|18528.3|18516.3|0
1721752660000|2024-07-23 16:37:40|18529.4|18517.4|18529.6|18517.6|18529.6|18517.6|18529.4|18517.4|5
1721752670000|2024-07-23 16:37:50|18530.7|18518.7|18530.7|18518.7|18530.7|18518.7|18530.7|18518.7|0
1721752680000|2024-07-23 16:38:00|18531.9|18519.9|18533.3|18521.3|18533.3|18521.3|18531.9|18519.9|1
1721752690000|2024-07-23 16:38:10|18533.2|18521.2|18533|18521|18533.2|18521.2|18533|18521|2
1721752700000|2024-07-23 16:38:20|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|3
1721752710000|2024-07-23 16:38:30|||||||||1
1721752720000|2024-07-23 16:38:40|18533|18521|18531.9|18519.9|18533|18521|18531|18519|10
1721752730000|2024-07-23 16:38:50|18530.8|18518.8|18530.8|18518.8|18530.8|18518.8|18530.8|18518.8|0
1721752740000|2024-07-23 16:39:00|18532.1|18520.1|18529.6|18517.6|18533.3|18521.3|18529.6|18517.6|7
1721752760000|2024-07-23 16:39:20|18529.4|18517.4|18528.3|18516.3|18529.4|18517.4|18528.3|18516.3|0
1721752780000|2024-07-23 16:39:40|||||||||3
1721752790000|2024-07-23 16:39:50|||||||||1
1721752800000|2024-07-23 16:40:00|18529.4|18517.4|18529.4|18517.4|18529.4|18517.4|18529.4|18517.4|4
1721752820000|2024-07-23 16:40:20|18529.3|18517.3|18529.3|18517.3|18529.3|18517.3|18529.3|18517.3|2
1721752830000|2024-07-23 16:40:30|18528.2|18516.2|18529.4|18517.4|18529.4|18517.4|18528.2|18516.2|0
1721752840000|2024-07-23 16:40:40|18528.2|18516.2|18528.2|18516.2|18528.2|18516.2|18528.2|18516.2|2
1721752850000|2024-07-23 16:40:50|18526.8|18514.8|18525.7|18513.7|18526.8|18514.8|18525.7|18513.7|5
1721752860000|2024-07-23 16:41:00|18526.8|18514.8|18527.1|18515.1|18528.2|18516.2|18525.5|18513.5|1
1721752870000|2024-07-23 16:41:10|18529.3|18517.3|18529.3|18517.3|18529.3|18517.3|18528.2|18516.2|2
1721752880000|2024-07-23 16:41:20|18529.4|18517.4|18526.8|18514.8|18530.5|18518.5|18526.8|18514.8|6
1721752890000|2024-07-23 16:41:30|18526.9|18514.9|18526.9|18514.9|18528|18516|18526.9|18514.9|1
1721752900000|2024-07-23 16:41:40|18525.8|18513.8|18525.7|18513.7|18525.8|18513.8|18525.7|18513.7|1
1721752910000|2024-07-23 16:41:50|18526.8|18514.8|18525.7|18513.7|18526.8|18514.8|18525.7|18513.7|1
1721752920000|2024-07-23 16:42:00|18523.2|18511.2|18523.3|18511.3|18523.3|18511.3|18523.2|18511.2|17
1721752930000|2024-07-23 16:42:10|18524.4|18512.4|18524.4|18512.4|18525.5|18513.5|18524.4|18512.4|1
1721752940000|2024-07-23 16:42:20|18523.3|18511.3|18523.3|18511.3|18523.3|18511.3|18523.3|18511.3|0
1721752950000|2024-07-23 16:42:30|18520.8|18508.8|18521.9|18509.9|18522.1|18510.1|18520.8|18508.8|12
1721752960000|2024-07-23 16:42:40|18520.8|18508.8|18521.9|18509.9|18521.9|18509.9|18520.8|18508.8|1
1721752970000|2024-07-23 16:42:50|18523.2|18511.2|18519.6|18507.6|18523.2|18511.2|18519.6|18507.6|8
1721752980000|2024-07-23 16:43:00|18519.7|18507.7|18520.8|18508.8|18520.8|18508.8|18519.7|18507.7|1
1721752990000|2024-07-23 16:43:10|18521.9|18509.9|18519.6|18507.6|18521.9|18509.9|18518.3|18506.3|7
1721753000000|2024-07-23 16:43:20|||||||||1
1721753010000|2024-07-23 16:43:30|18518.3|18506.3|18519.4|18507.4|18519.6|18507.6|18518.2|18506.2|2
1721753020000|2024-07-23 16:43:40|18518.2|18506.2|18518.3|18506.3|18518.3|18506.3|18518.2|18506.2|0
1721753030000|2024-07-23 16:43:50|18515.8|18503.8|18510.7|18498.7|18515.8|18503.8|18508.5|18496.5|18
1721753040000|2024-07-23 16:44:00|18508.3|18496.3|18513.2|18501.2|18513.2|18501.2|18508.3|18496.3|7
1721753050000|2024-07-23 16:44:10|18514.6|18502.6|18513.5|18501.5|18515.7|18503.7|18513.3|18501.3|3
1721753060000|2024-07-23 16:44:20|18514.6|18502.6|18513.6|18501.6|18516|18504|18513.6|18501.6|6
1721753070000|2024-07-23 16:44:30|18514.7|18502.7|18513.6|18501.6|18514.7|18502.7|18513.6|18501.6|10
1721753080000|2024-07-23 16:44:40|18514.7|18502.7|18514.9|18502.9|18515.8|18503.8|18514.7|18502.7|10
1721753090000|2024-07-23 16:44:50|18514.7|18502.7|18516|18504|18516|18504|18513.6|18501.6|5
1721753100000|2024-07-23 16:45:00|18518.5|18506.5|18519.7|18507.7|18519.7|18507.7|18517.4|18505.4|3
1721753110000|2024-07-23 16:45:10|18521|18509|18519.9|18507.9|18521|18509|18519.9|18507.9|0
1721753120000|2024-07-23 16:45:20|18521|18509|18521.1|18509.1|18522.4|18510.4|18521|18509|5
1721753130000|2024-07-23 16:45:30|18521.2|18509.2|18521|18509|18522.4|18510.4|18519.9|18507.9|31
1721753140000|2024-07-23 16:45:40|18522.1|18510.1|18522.1|18510.1|18522.1|18510.1|18522.1|18510.1|4
1721753150000|2024-07-23 16:45:50|||||||||2
1721753160000|2024-07-23 16:46:00|18521|18509|18521|18509|18521|18509|18521|18509|2
1721753170000|2024-07-23 16:46:10|18522.4|18510.4|18524.6|18512.6|18524.7|18512.7|18521.1|18509.1|8
1721753180000|2024-07-23 16:46:20|18523.5|18511.5|18527.2|18515.2|18527.2|18515.2|18523.5|18511.5|3
1721753190000|2024-07-23 16:46:30|18526.1|18514.1|18526.1|18514.1|18527.4|18515.4|18526.1|18514.1|1
1721753200000|2024-07-23 16:46:40|||||||||7
1721753210000|2024-07-23 16:46:50|18519.9|18507.9|18519.6|18507.6|18519.9|18507.9|18519.6|18507.6|6
1721753220000|2024-07-23 16:47:00|18518.5|18506.5|18517.1|18505.1|18518.5|18506.5|18517.1|18505.1|7
1721753230000|2024-07-23 16:47:10|18516|18504|18518.5|18506.5|18519.6|18507.6|18516|18504|4
1721753240000|2024-07-23 16:47:20|||||||||1
1721753250000|2024-07-23 16:47:30|18519.7|18507.7|18519.7|18507.7|18519.7|18507.7|18519.7|18507.7|1
1721753260000|2024-07-23 16:47:40|18519.9|18507.9|18522.1|18510.1|18522.1|18510.1|18519.9|18507.9|0
1721753270000|2024-07-23 16:47:50|18523.3|18511.3|18523.3|18511.3|18523.3|18511.3|18523.3|18511.3|0
1721753280000|2024-07-23 16:48:00|18524.6|18512.6|18523.5|18511.5|18524.6|18512.6|18523.5|18511.5|1
1721753290000|2024-07-23 16:48:10|18523.6|18511.6|18524.6|18512.6|18525.8|18513.8|18523.6|18511.6|1
1721753310000|2024-07-23 16:48:30|||||||||3
1721753320000|2024-07-23 16:48:40|18523.5|18511.5|18523.6|18511.6|18523.6|18511.6|18523.5|18511.5|10
1721753330000|2024-07-23 16:48:50|18524.7|18512.7|18526.2|18514.2|18526.2|18514.2|18524.7|18512.7|1
1721753340000|2024-07-23 16:49:00|18526.1|18514.1|18523.7|18511.7|18526.1|18514.1|18523.7|18511.7|0
1721753350000|2024-07-23 16:49:10|||||||||3
1721753360000|2024-07-23 16:49:20|18525|18513|18524.9|18512.9|18525|18513|18524.9|18512.9|0
1721753370000|2024-07-23 16:49:30|18524.6|18512.6|18520.1|18508.1|18524.6|18512.6|18520.1|18508.1|15
1721753380000|2024-07-23 16:49:40|18519|18507|18515.1|18503.1|18520.1|18508.1|18515.1|18503.1|1
1721753390000|2024-07-23 16:49:50|18514|18502|18515.3|18503.3|18515.3|18503.3|18514|18502|19
1721753400000|2024-07-23 16:50:00|18515.4|18503.4|18515.3|18503.3|18517.6|18505.6|18515.3|18503.3|2
1721753410000|2024-07-23 16:50:10|18514|18502|18512.9|18500.9|18514|18502|18512.9|18500.9|12
1721753420000|2024-07-23 16:50:20|18514|18502|18512.9|18500.9|18514|18502|18512.9|18500.9|0
1721753430000|2024-07-23 16:50:30|18514|18502|18515.1|18503.1|18515.1|18503.1|18514|18502|0
1721753440000|2024-07-23 16:50:40|18514|18502|18515.3|18503.3|18515.3|18503.3|18514|18502|3
1721753450000|2024-07-23 16:50:50|18515.4|18503.4|18515.3|18503.3|18516.5|18504.5|18515.3|18503.3|4
1721753470000|2024-07-23 16:51:10|18515.4|18503.4|18519.2|18507.2|18519.2|18507.2|18515.4|18503.4|3
1721753480000|2024-07-23 16:51:20|18519.3|18507.3|18519.3|18507.3|18519.3|18507.3|18519.3|18507.3|2
1721753490000|2024-07-23 16:51:30|18520.4|18508.4|18519.3|18507.3|18520.4|18508.4|18519.3|18507.3|1
1721753500000|2024-07-23 16:51:40|18519.5|18507.5|18520.4|18508.4|18520.4|18508.4|18519.5|18507.5|0
1721753510000|2024-07-23 16:51:50|18521.7|18509.7|18520.1|18508.1|18521.7|18509.7|18520.1|18508.1|8
1721753530000|2024-07-23 16:52:10|18521.4|18509.4|18521.4|18509.4|18521.4|18509.4|18521.4|18509.4|0
1721753540000|2024-07-23 16:52:20|18522.4|18510.4|18523.7|18511.7|18523.7|18511.7|18522.4|18510.4|7
1721753560000|2024-07-23 16:52:40|18524.9|18512.9|18524.9|18512.9|18524.9|18512.9|18524.9|18512.9|2
1721753570000|2024-07-23 16:52:50|18523.7|18511.7|18522.5|18510.5|18523.7|18511.7|18522.5|18510.5|2
1721753600000|2024-07-23 16:53:20|18519|18507|18519|18507|18519|18507|18519|18507|3
1721753610000|2024-07-23 16:53:30|18520.1|18508.1|18520.1|18508.1|18520.1|18508.1|18520.1|18508.1|0
1721753630000|2024-07-23 16:53:50|18521.2|18509.2|18521.2|18509.2|18521.2|18509.2|18520.1|18508.1|32
1721753660000|2024-07-23 16:54:20|||||||||11
1721753670000|2024-07-23 16:54:30|18521.1|18509.1|18518.6|18506.6|18521.1|18509.1|18518.6|18506.6|2
1721753690000|2024-07-23 16:54:50|||||||||1
1721753700000|2024-07-23 16:55:00|18519.7|18507.7|18523.7|18511.7|18523.7|18511.7|18519.7|18507.7|5
1721753710000|2024-07-23 16:55:10|18522.6|18510.6|18523.7|18511.7|18523.7|18511.7|18522.6|18510.6|0
1721753720000|2024-07-23 16:55:20|18522.6|18510.6|18523.7|18511.7|18524.9|18512.9|18522.6|18510.6|2
1721753730000|2024-07-23 16:55:30|18523.9|18511.9|18523.9|18511.9|18523.9|18511.9|18523.9|18511.9|0
1721753750000|2024-07-23 16:55:50|||||||||1
1721753760000|2024-07-23 16:56:00|18526.1|18514.1|18527.5|18515.5|18527.5|18515.5|18526.1|18514.1|3
1721753770000|2024-07-23 16:56:10|18526.2|18514.2|18527.4|18515.4|18527.5|18515.5|18526.2|18514.2|0
1721753780000|2024-07-23 16:56:20|18526.2|18514.2|18527.4|18515.4|18527.4|18515.4|18526.2|18514.2|8
1721753790000|2024-07-23 16:56:30|||||||||2
1721753800000|2024-07-23 16:56:40|18526.2|18514.2|18526.2|18514.2|18526.2|18514.2|18526.2|18514.2|1
1721753810000|2024-07-23 16:56:50|||||||||1
1721753820000|2024-07-23 16:57:00|18527.4|18515.4|18527.4|18515.4|18528.6|18516.6|18527.4|18515.4|6
1721753830000|2024-07-23 16:57:10|18528.5|18516.5|18528.5|18516.5|18528.5|18516.5|18528.5|18516.5|2
1721753840000|2024-07-23 16:57:20|||||||||6
1721753860000|2024-07-23 16:57:40|18528.3|18516.3|18528.3|18516.3|18528.3|18516.3|18528.3|18516.3|11
1721753870000|2024-07-23 16:57:50|18528.2|18516.2|18526|18514|18528.3|18516.3|18526|18514|1
1721753880000|2024-07-23 16:58:00|18527.1|18515.1|18526|18514|18527.1|18515.1|18526|18514|1
1721753890000|2024-07-23 16:58:10|||||||||1
1721753900000|2024-07-23 16:58:20|18527.1|18515.1|18527.1|18515.1|18527.1|18515.1|18527.1|18515.1|0
1721753910000|2024-07-23 16:58:30|18528.5|18516.5|18528.5|18516.5|18528.5|18516.5|18528.5|18516.5|2
1721753920000|2024-07-23 16:58:40|18533.3|18521.3|18531.1|18519.1|18533.3|18521.3|18531|18519|5
1721753930000|2024-07-23 16:58:50|||||||||1
1721753940000|2024-07-23 16:59:00|||||||||4
1721753950000|2024-07-23 16:59:10|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|1
1721753960000|2024-07-23 16:59:20|18534.6|18522.6|18534.6|18522.6|18534.6|18522.6|18534.6|18522.6|3
1721753970000|2024-07-23 16:59:30|18533.3|18521.3|18535.8|18523.8|18535.8|18523.8|18533.3|18521.3|22
1721753980000|2024-07-23 16:59:40|18534.7|18522.7|18533.3|18521.3|18534.7|18522.7|18533.3|18521.3|15
1721753990000|2024-07-23 16:59:50|||||||||2
1721754000000|2024-07-23 17:00:00|18533.2|18521.2|18533.3|18521.3|18533.3|18521.3|18533.2|18521.2|0
1721754010000|2024-07-23 17:00:10|18531.1|18519.1|18531|18519|18531.1|18519.1|18528.5|18516.5|7
1721754030000|2024-07-23 17:00:30|18531.1|18519.1|18533.5|18521.5|18533.5|18521.5|18531.1|18519.1|0
1721754050000|2024-07-23 17:00:50|18532.4|18520.4|18533.5|18521.5|18533.5|18521.5|18532.4|18520.4|2
1721754060000|2024-07-23 17:01:00|18534.6|18522.6|18534.6|18522.6|18534.6|18522.6|18534.6|18522.6|5
1721754070000|2024-07-23 17:01:10|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|6
1721754080000|2024-07-23 17:01:20|18531|18519|18531|18519|18531|18519|18531|18519|0
1721754090000|2024-07-23 17:01:30|18532.1|18520.1|18532.1|18520.1|18532.1|18520.1|18532.1|18520.1|1
1721754110000|2024-07-23 17:01:50|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|3
1721754120000|2024-07-23 17:02:00|18535.5|18523.5|18535.8|18523.8|18535.8|18523.8|18535.5|18523.5|2
1721754130000|2024-07-23 17:02:10|18531.1|18519.1|18534.6|18522.6|18534.6|18522.6|18531.1|18519.1|6
1721754150000|2024-07-23 17:02:30|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|1
1721754180000|2024-07-23 17:03:00|||||||||1
1721754200000|2024-07-23 17:03:20|18538.5|18526.5|18538.5|18526.5|18538.5|18526.5|18538.5|18526.5|1
1721754210000|2024-07-23 17:03:30|||||||||2
1721754220000|2024-07-23 17:03:40|||||||||1
1721754230000|2024-07-23 17:03:50|18534.6|18522.6|18535.8|18523.8|18535.8|18523.8|18533.5|18521.5|4
1721754240000|2024-07-23 17:04:00|18534.7|18522.7|18534.7|18522.7|18535.8|18523.8|18534.7|18522.7|0
1721754250000|2024-07-23 17:04:10|18533.5|18521.5|18534.6|18522.6|18534.6|18522.6|18533.5|18521.5|1
1721754260000|2024-07-23 17:04:20|18534.7|18522.7|18535.8|18523.8|18535.8|18523.8|18534.7|18522.7|1
1721754270000|2024-07-23 17:04:30|18534.6|18522.6|18535.8|18523.8|18535.8|18523.8|18534.6|18522.6|3
1721754280000|2024-07-23 17:04:40|18534.6|18522.6|18534.6|18522.6|18534.7|18522.7|18534.6|18522.6|0
1721754290000|2024-07-23 17:04:50|||||||||2
1721754300000|2024-07-23 17:05:00|18534.7|18522.7|18534.6|18522.6|18535.8|18523.8|18534.6|18522.6|28
1721754310000|2024-07-23 17:05:10|18535.7|18523.7|18531.9|18519.9|18535.7|18523.7|18531.8|18519.8|42
1721754350000|2024-07-23 17:05:50|18530.7|18518.7|18531.8|18519.8|18531.8|18519.8|18530.7|18518.7|5
1721754360000|2024-07-23 17:06:00|18530.7|18518.7|18527.1|18515.1|18530.7|18518.7|18527.1|18515.1|11
1721754370000|2024-07-23 17:06:10|18528.2|18516.2|18528.2|18516.2|18528.2|18516.2|18528.2|18516.2|0
1721754380000|2024-07-23 17:06:20|18528.3|18516.3|18529.4|18517.4|18529.4|18517.4|18528.3|18516.3|5
1721754390000|2024-07-23 17:06:30|18530.7|18518.7|18531.9|18519.9|18533|18521|18530.7|18518.7|4
1721754410000|2024-07-23 17:06:50|18533|18521|18533|18521|18533|18521|18533|18521|1
1721754420000|2024-07-23 17:07:00|18531.9|18519.9|18531.9|18519.9|18531.9|18519.9|18531.9|18519.9|3
1721754440000|2024-07-23 17:07:20|||||||||6
1721754450000|2024-07-23 17:07:30|18531.8|18519.8|18531.9|18519.9|18531.9|18519.9|18531.8|18519.8|1
1721754460000|2024-07-23 17:07:40|18533|18521|18533|18521|18533|18521|18533|18521|2
1721754470000|2024-07-23 17:07:50|18533.2|18521.2|18528.5|18516.5|18533.2|18521.2|18528.5|18516.5|21
1721754480000|2024-07-23 17:08:00|18528.3|18516.3|18527.2|18515.2|18528.3|18516.3|18527.2|18515.2|0
1721754490000|2024-07-23 17:08:10|18526.1|18514.1|18526.1|18514.1|18526.1|18514.1|18526.1|18514.1|0
1721754500000|2024-07-23 17:08:20|18527.2|18515.2|18524.7|18512.7|18527.2|18515.2|18523.6|18511.6|5
1721754520000|2024-07-23 17:08:40|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|3
1721754530000|2024-07-23 17:08:50|18527.1|18515.1|18527.1|18515.1|18527.1|18515.1|18527.1|18515.1|0
1721754540000|2024-07-23 17:09:00|18526|18514|18523.6|18511.6|18526|18514|18523.6|18511.6|2
1721754550000|2024-07-23 17:09:10|18522.5|18510.5|18523.5|18511.5|18523.5|18511.5|18521.1|18509.1|14
1721754560000|2024-07-23 17:09:20|18523.6|18511.6|18526|18514|18526|18514|18523.5|18511.5|0
1721754570000|2024-07-23 17:09:30|18524.9|18512.9|18523.3|18511.3|18524.9|18512.9|18523.3|18511.3|6
1721754580000|2024-07-23 17:09:40|18523|18511|18520.7|18508.7|18523|18511|18519.6|18507.6|12
1721754590000|2024-07-23 17:09:50|18519.6|18507.6|18520.7|18508.7|18521.8|18509.8|18519.6|18507.6|10
1721754600000|2024-07-23 17:10:00|18520.5|18508.5|18517.9|18505.9|18520.7|18508.7|18517.7|18505.7|7
1721754610000|2024-07-23 17:10:10|18518|18506|18519.3|18507.3|18519.3|18507.3|18518|18506|6
1721754620000|2024-07-23 17:10:20|18519.4|18507.4|18520.5|18508.5|18520.5|18508.5|18519.4|18507.4|2
1721754630000|2024-07-23 17:10:30|18520.7|18508.7|18520.8|18508.8|18520.8|18508.8|18520.7|18508.7|3
1721754640000|2024-07-23 17:10:40|18521|18509|18519.7|18507.7|18521|18509|18519.7|18507.7|0
1721754650000|2024-07-23 17:10:50|18520.8|18508.8|18521|18509|18521|18509|18519.7|18507.7|0
1721754660000|2024-07-23 17:11:00|18522.1|18510.1|18524.4|18512.4|18524.4|18512.4|18522.1|18510.1|0
1721754680000|2024-07-23 17:11:20|18523.3|18511.3|18523.3|18511.3|18524.4|18512.4|18523.3|18511.3|0
1721754700000|2024-07-23 17:11:40|||||||||3
1721754710000|2024-07-23 17:11:50|||||||||1
1721754720000|2024-07-23 17:12:00|18524.7|18512.7|18524.6|18512.6|18524.7|18512.7|18524.6|18512.6|6
1721754730000|2024-07-23 17:12:10|18523.5|18511.5|18524.6|18512.6|18524.6|18512.6|18523.5|18511.5|0
1721754740000|2024-07-23 17:12:20|18524.7|18512.7|18526.1|18514.1|18526.1|18514.1|18524.7|18512.7|2
1721754760000|2024-07-23 17:12:40|18526|18514|18526|18514|18526|18514|18526|18514|1
1721754780000|2024-07-23 17:13:00|||||||||1
1721754790000|2024-07-23 17:13:10|||||||||2
1721754840000|2024-07-23 17:14:00|18524.9|18512.9|18526|18514|18526|18514|18524.9|18512.9|0
1721754850000|2024-07-23 17:14:10|18524.9|18512.9|18526|18514|18526|18514|18524.9|18512.9|0
1721754860000|2024-07-23 17:14:20|18528.3|18516.3|18528.3|18516.3|18528.3|18516.3|18528.3|18516.3|1
1721754870000|2024-07-23 17:14:30|18527.2|18515.2|18528.3|18516.3|18528.3|18516.3|18527.2|18515.2|3
1721754920000|2024-07-23 17:15:20|18530.8|18518.8|18530.8|18518.8|18530.8|18518.8|18530.8|18518.8|2
1721754940000|2024-07-23 17:15:40|||||||||2
1721754950000|2024-07-23 17:15:50|||||||||3
1721754960000|2024-07-23 17:16:00|18529.6|18517.6|18529.6|18517.6|18529.6|18517.6|18529.6|18517.6|2
1721754970000|2024-07-23 17:16:10|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|13
1721754980000|2024-07-23 17:16:20|18530|18518|18531.1|18519.1|18531.1|18519.1|18530|18518|0
1721754990000|2024-07-23 17:16:30|18530|18518|18531.1|18519.1|18531.1|18519.1|18530|18518|0
1721755000000|2024-07-23 17:16:40|18530|18518|18529.9|18517.9|18530|18518|18529.9|18517.9|0
1721755020000|2024-07-23 17:17:00|18528.7|18516.7|18529.9|18517.9|18529.9|18517.9|18528.7|18516.7|0
1721755030000|2024-07-23 17:17:10|18528.7|18516.7|18528.7|18516.7|18528.7|18516.7|18528.7|18516.7|1
1721755040000|2024-07-23 17:17:20|18528.6|18516.6|18528.7|18516.7|18528.7|18516.7|18528.6|18516.6|2
1721755060000|2024-07-23 17:17:40|18529.9|18517.9|18528.7|18516.7|18529.9|18517.9|18528.7|18516.7|0
1721755070000|2024-07-23 17:17:50|18528.6|18516.6|18528.7|18516.7|18528.7|18516.7|18528.6|18516.6|0
1721755080000|2024-07-23 17:18:00|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|18528.7|18516.7|0
1721755090000|2024-07-23 17:18:10|18528.7|18516.7|18529.9|18517.9|18529.9|18517.9|18528.7|18516.7|0
1721755100000|2024-07-23 17:18:20|18528.7|18516.7|18527.5|18515.5|18528.7|18516.7|18527.5|18515.5|0
1721755110000|2024-07-23 17:18:30|18526.4|18514.4|18527.5|18515.5|18527.5|18515.5|18526.4|18514.4|2
1721755120000|2024-07-23 17:18:40|18526.4|18514.4|18526.4|18514.4|18526.4|18514.4|18526.4|18514.4|1
1721755130000|2024-07-23 17:18:50|18526.2|18514.2|18526.2|18514.2|18526.2|18514.2|18526.2|18514.2|18
1721755160000|2024-07-23 17:19:20|18526.4|18514.4|18526.4|18514.4|18526.4|18514.4|18525.1|18513.1|8
1721755170000|2024-07-23 17:19:30|18526.2|18514.2|18522.6|18510.6|18526.2|18514.2|18522.6|18510.6|20
1721755180000|2024-07-23 17:19:40|18521.5|18509.5|18521.5|18509.5|18522.6|18510.6|18521.5|18509.5|0
1721755190000|2024-07-23 17:19:50|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|0
1721755200000|2024-07-23 17:20:00|18523.7|18511.7|18522.6|18510.6|18523.7|18511.7|18522.6|18510.6|2
1721755210000|2024-07-23 17:20:10|18523.8|18511.8|18521.5|18509.5|18523.8|18511.8|18521.5|18509.5|0
1721755220000|2024-07-23 17:20:20|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|2
1721755250000|2024-07-23 17:20:50|18523.8|18511.8|18525.1|18513.1|18526.3|18514.3|18523.8|18511.8|1
1721755270000|2024-07-23 17:21:10|18524|18512|18523.9|18511.9|18525|18513|18523.9|18511.9|0
1721755280000|2024-07-23 17:21:20|18525|18513|18525|18513|18525|18513|18523.9|18511.9|2
1721755290000|2024-07-23 17:21:30|18526.1|18514.1|18526.4|18514.4|18526.4|18514.4|18526.1|18514.1|3
1721755300000|2024-07-23 17:21:40|||||||||1
1721755310000|2024-07-23 17:21:50|18527.5|18515.5|18527.5|18515.5|18527.5|18515.5|18527.5|18515.5|0
1721755340000|2024-07-23 17:22:20|18526.4|18514.4|18526.4|18514.4|18526.4|18514.4|18526.4|18514.4|0
1721755350000|2024-07-23 17:22:30|18527.5|18515.5|18527.5|18515.5|18527.5|18515.5|18527.5|18515.5|0
1721755360000|2024-07-23 17:22:40|18528.6|18516.6|18527.5|18515.5|18528.6|18516.6|18527.5|18515.5|5
1721755370000|2024-07-23 17:22:50|18526.4|18514.4|18526.4|18514.4|18527.5|18515.5|18526.4|18514.4|0
1721755380000|2024-07-23 17:23:00|18528.6|18516.6|18529.9|18517.9|18529.9|18517.9|18528.6|18516.6|2
1721755390000|2024-07-23 17:23:10|18530|18518|18531.1|18519.1|18531.1|18519.1|18530|18518|1
1721755400000|2024-07-23 17:23:20|18528.9|18516.9|18528.6|18516.6|18530|18518|18528.6|18516.6|4
1721755410000|2024-07-23 17:23:30|18526.3|18514.3|18527.4|18515.4|18527.4|18515.4|18526.3|18514.3|2
1721755420000|2024-07-23 17:23:40|18529.9|18517.9|18531.1|18519.1|18531.1|18519.1|18528.8|18516.8|28
1721755430000|2024-07-23 17:23:50|||||||||7
1721755440000|2024-07-23 17:24:00|||||||||4
1721755450000|2024-07-23 17:24:10|18532.5|18520.5|18532.5|18520.5|18532.5|18520.5|18532.5|18520.5|7
1721755460000|2024-07-23 17:24:20|18533.6|18521.6|18542.4|18530.4|18543.8|18531.8|18533.6|18521.6|17
1721755470000|2024-07-23 17:24:30|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|3
1721755480000|2024-07-23 17:24:40|18538.9|18526.9|18538.6|18526.6|18538.9|18526.9|18538.6|18526.6|6
1721755490000|2024-07-23 17:24:50|18538.8|18526.8|18538.6|18526.6|18538.8|18526.8|18538.6|18526.6|2
1721755500000|2024-07-23 17:25:00|18538.8|18526.8|18538.8|18526.8|18539.9|18527.9|18538.8|18526.8|0
1721755510000|2024-07-23 17:25:10|18541.1|18529.1|18539.9|18527.9|18541.1|18529.1|18539.9|18527.9|16
1721755520000|2024-07-23 17:25:20|18541.1|18529.1|18539.9|18527.9|18541.1|18529.1|18538.8|18526.8|4
1721755530000|2024-07-23 17:25:30|18538.8|18526.8|18538.8|18526.8|18538.8|18526.8|18538.8|18526.8|1
1721755560000|2024-07-23 17:26:00|||||||||7
1721755570000|2024-07-23 17:26:10|18541.4|18529.4|18542.6|18530.6|18542.6|18530.6|18541.4|18529.4|17
1721755580000|2024-07-23 17:26:20|18540.4|18528.4|18540.4|18528.4|18540.4|18528.4|18540.4|18528.4|4
1721755590000|2024-07-23 17:26:30|18541.5|18529.5|18542.6|18530.6|18542.6|18530.6|18541.5|18529.5|0
1721755600000|2024-07-23 17:26:40|18541.5|18529.5|18542.6|18530.6|18542.6|18530.6|18541.5|18529.5|1
1721755610000|2024-07-23 17:26:50|18544.2|18532.2|18546.4|18534.4|18549|18537|18544.2|18532.2|19
1721755620000|2024-07-23 17:27:00|18544.2|18532.2|18546.5|18534.5|18546.5|18534.5|18544.2|18532.2|1
1721755630000|2024-07-23 17:27:10|18546.4|18534.4|18546.7|18534.7|18546.7|18534.7|18545.4|18533.4|28
1721755640000|2024-07-23 17:27:20|||||||||1
1721755650000|2024-07-23 17:27:30|18546.8|18534.8|18549|18537|18549|18537|18546.7|18534.7|22
1721755660000|2024-07-23 17:27:40|18550.3|18538.3|18552.6|18540.6|18553.9|18541.9|18550.3|18538.3|13
1721755670000|2024-07-23 17:27:50|18551.5|18539.5|18551.5|18539.5|18551.5|18539.5|18551.5|18539.5|0
1721755690000|2024-07-23 17:28:10|18552.6|18540.6|18553.9|18541.9|18553.9|18541.9|18552.6|18540.6|2
1721755700000|2024-07-23 17:28:20|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|8
1721755720000|2024-07-23 17:28:40|||||||||3
1721755730000|2024-07-23 17:28:50|18551.5|18539.5|18552.9|18540.9|18552.9|18540.9|18551.5|18539.5|5
1721755740000|2024-07-23 17:29:00|18549|18537|18546.7|18534.7|18549.2|18537.2|18546.7|18534.7|14
1721755750000|2024-07-23 17:29:10|18547.8|18535.8|18547.8|18535.8|18547.8|18535.8|18547.8|18535.8|0
1721755760000|2024-07-23 17:29:20|18546.7|18534.7|18547.8|18535.8|18548.9|18536.9|18546.7|18534.7|0
1721755770000|2024-07-23 17:29:30|18548.9|18536.9|18549.2|18537.2|18549.2|18537.2|18548.9|18536.9|9
1721755780000|2024-07-23 17:29:40|18550.3|18538.3|18551.4|18539.4|18551.4|18539.4|18550.3|18538.3|0
1721755790000|2024-07-23 17:29:50|18549.2|18537.2|18547.9|18535.9|18550.1|18538.1|18547.9|18535.9|10
1721755800000|2024-07-23 17:30:00|18546.8|18534.8|18552|18540|18552|18540|18546.8|18534.8|14
1721755810000|2024-07-23 17:30:10|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|1
1721755820000|2024-07-23 17:30:20|||||||||2
1721755830000|2024-07-23 17:30:30|18561.3|18549.3|18561.4|18549.4|18561.4|18549.4|18561.3|18549.3|10
1721755840000|2024-07-23 17:30:40|18562.5|18550.5|18563.6|18551.6|18563.6|18551.6|18561.4|18549.4|6
1721755850000|2024-07-23 17:30:50|18561.1|18549.1|18558.9|18546.9|18561.1|18549.1|18558.8|18546.8|9
1721755860000|2024-07-23 17:31:00|18561.1|18549.1|18560|18548|18561.1|18549.1|18558.9|18546.9|15
1721755870000|2024-07-23 17:31:10|18561.1|18549.1|18560|18548|18561.1|18549.1|18560|18548|0
1721755880000|2024-07-23 17:31:20|18561.1|18549.1|18559|18547|18561.1|18549.1|18559|18547|37
1721755890000|2024-07-23 17:31:30|18560.3|18548.3|18559.2|18547.2|18560.3|18548.3|18559.2|18547.2|0
1721755900000|2024-07-23 17:31:40|18560.3|18548.3|18563.6|18551.6|18563.6|18551.6|18560.3|18548.3|6
1721755910000|2024-07-23 17:31:50|18565.8|18553.8|18565.8|18553.8|18565.8|18553.8|18565.8|18553.8|12
1721755920000|2024-07-23 17:32:00|18566.1|18554.1|18570.8|18558.8|18570.8|18558.8|18566.1|18554.1|9
1721755930000|2024-07-23 17:32:10|18568.3|18556.3|18568.5|18556.5|18568.5|18556.5|18568.3|18556.3|24
1721755940000|2024-07-23 17:32:20|18568.6|18556.6|18568.6|18556.6|18569.7|18557.7|18568.6|18556.6|11
1721755950000|2024-07-23 17:32:30|18567.4|18555.4|18566|18554|18567.4|18555.4|18566|18554|4
1721755960000|2024-07-23 17:32:40|18564.7|18552.7|18564.6|18552.6|18564.7|18552.7|18564.6|18552.6|1
1721755970000|2024-07-23 17:32:50|18563.5|18551.5|18565.8|18553.8|18565.8|18553.8|18563.5|18551.5|0
1721755980000|2024-07-23 17:33:00|18564.7|18552.7|18568.5|18556.5|18568.6|18556.6|18563.3|18551.3|9
1721755990000|2024-07-23 17:33:10|18568.6|18556.6|18566.1|18554.1|18568.6|18556.6|18566|18554|1
1721756000000|2024-07-23 17:33:20|18567.2|18555.2|18569.7|18557.7|18569.7|18557.7|18567.2|18555.2|4
1721756010000|2024-07-23 17:33:30|18568.6|18556.6|18569.7|18557.7|18569.7|18557.7|18568.6|18556.6|0
1721756020000|2024-07-23 17:33:40|18570.8|18558.8|18569.7|18557.7|18570.8|18558.8|18569.7|18557.7|2
1721756040000|2024-07-23 17:34:00|18568.6|18556.6|18568.6|18556.6|18568.6|18556.6|18568.6|18556.6|1
1721756050000|2024-07-23 17:34:10|18569.7|18557.7|18570.8|18558.8|18570.8|18558.8|18569.7|18557.7|71
1721756080000|2024-07-23 17:34:40|||||||||1
1721756100000|2024-07-23 17:35:00|||||||||6
1721756110000|2024-07-23 17:35:10|18569.6|18557.6|18570.8|18558.8|18570.8|18558.8|18569.6|18557.6|3
1721756120000|2024-07-23 17:35:20|18569.6|18557.6|18570.8|18558.8|18570.8|18558.8|18569.6|18557.6|0
1721756130000|2024-07-23 17:35:30|18572.4|18560.4|18571.1|18559.1|18573.6|18561.6|18571.1|18559.1|29
1721756150000|2024-07-23 17:35:50|18573.3|18561.3|18573.6|18561.6|18573.6|18561.6|18571.1|18559.1|14
1721756160000|2024-07-23 17:36:00|18574.9|18562.9|18573.6|18561.6|18574.9|18562.9|18573.6|18561.6|10
1721756170000|2024-07-23 17:36:10|18573.9|18561.9|18573.9|18561.9|18573.9|18561.9|18573.9|18561.9|4
1721756180000|2024-07-23 17:36:20|18573.8|18561.8|18578.9|18566.9|18578.9|18566.9|18573.8|18561.8|46
1721756190000|2024-07-23 17:36:30|18577.6|18565.6|18576.5|18564.5|18577.6|18565.6|18576.5|18564.5|3
1721756200000|2024-07-23 17:36:40|18576.4|18564.4|18581.7|18569.7|18581.7|18569.7|18575.1|18563.1|28
1721756210000|2024-07-23 17:36:50|18580.6|18568.6|18579.5|18567.5|18581.7|18569.7|18579.5|18567.5|14
1721756220000|2024-07-23 17:37:00|18580.7|18568.7|18579.2|18567.2|18581.8|18569.8|18579.2|18567.2|12
1721756230000|2024-07-23 17:37:10|18579|18567|18576.7|18564.7|18579|18567|18576.7|18564.7|0
1721756240000|2024-07-23 17:37:20|18576.8|18564.8|18575.6|18563.6|18576.8|18564.8|18575.6|18563.6|2
1721756250000|2024-07-23 17:37:30|18574.8|18562.8|18574.8|18562.8|18574.8|18562.8|18574.8|18562.8|60
1721756260000|2024-07-23 17:37:40|18572.5|18560.5|18572.5|18560.5|18572.5|18560.5|18572.5|18560.5|18
1721756270000|2024-07-23 17:37:50|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|22
1721756280000|2024-07-23 17:38:00|18572.3|18560.3|18574.5|18562.5|18574.5|18562.5|18572.3|18560.3|6
1721756290000|2024-07-23 17:38:10|18572|18560|18569.8|18557.8|18572|18560|18569.8|18557.8|3
1721756300000|2024-07-23 17:38:20|18569.6|18557.6|18569.5|18557.5|18569.6|18557.6|18567.3|18555.3|5
1721756310000|2024-07-23 17:38:30|18568.4|18556.4|18564.6|18552.6|18568.4|18556.4|18564.6|18552.6|2
1721756320000|2024-07-23 17:38:40|18565.7|18553.7|18565.9|18553.9|18565.9|18553.9|18565.7|18553.7|18
1721756330000|2024-07-23 17:38:50|18567|18555|18568.5|18556.5|18568.5|18556.5|18567|18555|1
1721756340000|2024-07-23 17:39:00|18568.4|18556.4|18567.4|18555.4|18568.5|18556.5|18567.3|18555.3|4
1721756350000|2024-07-23 17:39:10|18567.3|18555.3|18564.9|18552.9|18567.3|18555.3|18563.6|18551.6|7
1721756360000|2024-07-23 17:39:20|18563.6|18551.6|18564.8|18552.8|18564.8|18552.8|18563.6|18551.6|0
1721756370000|2024-07-23 17:39:30|18563.6|18551.6|18562.5|18550.5|18563.6|18551.6|18561.4|18549.4|2
1721756380000|2024-07-23 17:39:40|||||||||3
1721756390000|2024-07-23 17:39:50|||||||||5
1721756400000|2024-07-23 17:40:00|18561.4|18549.4|18562.5|18550.5|18563.6|18551.6|18561.4|18549.4|0
1721756410000|2024-07-23 17:40:10|18563.6|18551.6|18563.6|18551.6|18563.6|18551.6|18563.6|18551.6|0
1721756420000|2024-07-23 17:40:20|18560.3|18548.3|18560|18548|18560.3|18548.3|18557.8|18545.8|6
1721756430000|2024-07-23 17:40:30|18557.5|18545.5|18560|18548|18560|18548|18556.4|18544.4|18
1721756440000|2024-07-23 17:40:40|18557.7|18545.7|18557.8|18545.8|18560.2|18548.2|18557.5|18545.5|145
1721756450000|2024-07-23 17:40:50|18557.7|18545.7|18557.7|18545.7|18557.7|18545.7|18557.7|18545.7|12
1721756460000|2024-07-23 17:41:00|18556.4|18544.4|18553.5|18541.5|18556.9|18544.9|18553.4|18541.4|93
1721756470000|2024-07-23 17:41:10|18553.4|18541.4|18553.4|18541.4|18553.4|18541.4|18553.4|18541.4|3
1721756480000|2024-07-23 17:41:20|18551|18539|18550.9|18538.9|18553.4|18541.4|18549.8|18537.8|1
1721756490000|2024-07-23 17:41:30|18548.7|18536.7|18551.2|18539.2|18551.2|18539.2|18548.7|18536.7|1
1721756500000|2024-07-23 17:41:40|18552.4|18540.4|18552.4|18540.4|18552.4|18540.4|18552.4|18540.4|10
1721756510000|2024-07-23 17:41:50|18550.1|18538.1|18551.3|18539.3|18551.3|18539.3|18550.1|18538.1|30
1721756520000|2024-07-23 17:42:00|18549.1|18537.1|18551.2|18539.2|18551.2|18539.2|18549|18537|1
1721756530000|2024-07-23 17:42:10|18550.1|18538.1|18552.6|18540.6|18552.6|18540.6|18550.1|18538.1|20
1721756540000|2024-07-23 17:42:20|18551.5|18539.5|18549.9|18537.9|18552.6|18540.6|18549|18537|26
1721756550000|2024-07-23 17:42:30|18548.7|18536.7|18548.8|18536.8|18548.8|18536.8|18548.7|18536.7|8
1721756560000|2024-07-23 17:42:40|18551.2|18539.2|18548.7|18536.7|18551.2|18539.2|18548.7|18536.7|0
1721756570000|2024-07-23 17:42:50|18551.3|18539.3|18552.4|18540.4|18553.5|18541.5|18551.3|18539.3|5
1721756580000|2024-07-23 17:43:00|18553.5|18541.5|18554.8|18542.8|18554.8|18542.8|18553.5|18541.5|0
1721756590000|2024-07-23 17:43:10|18553.7|18541.7|18554.8|18542.8|18554.8|18542.8|18553.7|18541.7|5
1721756600000|2024-07-23 17:43:20|18555.9|18543.9|18557.3|18545.3|18559.7|18547.7|18554.8|18542.8|19
1721756610000|2024-07-23 17:43:30|18558.5|18546.5|18557.4|18545.4|18559.8|18547.8|18557.3|18545.3|3
1721756620000|2024-07-23 17:43:40|18558.7|18546.7|18558.5|18546.5|18558.7|18546.7|18558.5|18546.5|0
1721756630000|2024-07-23 17:43:50|18558.7|18546.7|18558.4|18546.4|18558.7|18546.7|18558.4|18546.4|6
1721756650000|2024-07-23 17:44:10|18555.9|18543.9|18555.9|18543.9|18555.9|18543.9|18555.9|18543.9|3
1721756670000|2024-07-23 17:44:30|18558.5|18546.5|18558.5|18546.5|18558.5|18546.5|18558.5|18546.5|4
1721756680000|2024-07-23 17:44:40|18559.7|18547.7|18559.5|18547.5|18559.7|18547.7|18559.4|18547.4|5
1721756690000|2024-07-23 17:44:50|18558.4|18546.4|18558.3|18546.3|18559.5|18547.5|18558.3|18546.3|1
1721756700000|2024-07-23 17:45:00|18559.4|18547.4|18557|18545|18559.5|18547.5|18555.8|18543.8|2
1721756710000|2024-07-23 17:45:10|18556.9|18544.9|18551|18539|18556.9|18544.9|18551|18539|1
1721756730000|2024-07-23 17:45:30|18550.9|18538.9|18549.8|18537.8|18550.9|18538.9|18548.5|18536.5|3
1721756740000|2024-07-23 17:45:40|18550.9|18538.9|18551.2|18539.2|18551.2|18539.2|18549.8|18537.8|1
1721756750000|2024-07-23 17:45:50|18548.5|18536.5|18548.4|18536.4|18548.5|18536.5|18548.4|18536.4|22
1721756760000|2024-07-23 17:46:00|18549.5|18537.5|18546.9|18534.9|18549.5|18537.5|18545.8|18533.8|36
1721756770000|2024-07-23 17:46:10|18545.5|18533.5|18545.5|18533.5|18545.5|18533.5|18545.5|18533.5|11
1721756780000|2024-07-23 17:46:20|18546.6|18534.6|18546.7|18534.7|18547.7|18535.7|18546.6|18534.6|0
1721756790000|2024-07-23 17:46:30|18547.8|18535.8|18550.5|18538.5|18550.5|18538.5|18547.8|18535.8|1
1721756800000|2024-07-23 17:46:40|18550.8|18538.8|18551.9|18539.9|18553|18541|18550.5|18538.5|11
1721756810000|2024-07-23 17:46:50|18553.3|18541.3|18558|18546|18559.4|18547.4|18553.3|18541.3|43
1721756820000|2024-07-23 17:47:00|18555.8|18543.8|18555.8|18543.8|18556.9|18544.9|18555.8|18543.8|0
1721756830000|2024-07-23 17:47:10|18553.4|18541.4|18552.3|18540.3|18553.4|18541.4|18552.3|18540.3|4
1721756840000|2024-07-23 17:47:20|18553.4|18541.4|18553.4|18541.4|18553.4|18541.4|18553.4|18541.4|3
1721756860000|2024-07-23 17:47:40|18555.8|18543.8|18555.9|18543.9|18555.9|18543.9|18555.8|18543.8|2
1721756870000|2024-07-23 17:47:50|18555.5|18543.5|18555.3|18543.3|18555.5|18543.5|18555.3|18543.3|16
1721756880000|2024-07-23 17:48:00|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|0
1721756890000|2024-07-23 17:48:10|18553.1|18541.1|18551.7|18539.7|18553.1|18541.1|18551.7|18539.7|1
1721756900000|2024-07-23 17:48:20|18551.6|18539.6|18552.7|18540.7|18552.7|18540.7|18551.6|18539.6|2
1721756910000|2024-07-23 17:48:30|18551.6|18539.6|18555.8|18543.8|18555.8|18543.8|18551.6|18539.6|18
1721756920000|2024-07-23 17:48:40|18558.1|18546.1|18561.7|18549.7|18561.7|18549.7|18558.1|18546.1|6
1721756930000|2024-07-23 17:48:50|||||||||7
1721756940000|2024-07-23 17:49:00|18560.6|18548.6|18563|18551|18564.2|18552.2|18560.6|18548.6|2
1721756950000|2024-07-23 17:49:10|18564.2|18552.2|18567|18555|18567|18555|18563.1|18551.1|54
1721756960000|2024-07-23 17:49:20|18566.9|18554.9|18568.3|18556.3|18568.3|18556.3|18565.6|18553.6|15
1721756970000|2024-07-23 17:49:30|18568.1|18556.1|18571.7|18559.7|18571.9|18559.9|18568.1|18556.1|14
1721756980000|2024-07-23 17:49:40|18570.6|18558.6|18570.9|18558.9|18572.8|18560.8|18568.1|18556.1|14
1721756990000|2024-07-23 17:49:50|18573.1|18561.1|18575.6|18563.6|18575.6|18563.6|18573.1|18561.1|18
1721757000000|2024-07-23 17:50:00|18577|18565|18578.1|18566.1|18579.2|18567.2|18577|18565|44
1721757010000|2024-07-23 17:50:10|18579.2|18567.2|18577|18565|18579.2|18567.2|18577|18565|33
1721757030000|2024-07-23 17:50:30|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|0
1721757040000|2024-07-23 17:50:40|18580.3|18568.3|18581.6|18569.6|18581.7|18569.7|18580.3|18568.3|34
1721757050000|2024-07-23 17:50:50|18581.7|18569.7|18580.3|18568.3|18582.8|18570.8|18580.3|18568.3|17
1721757060000|2024-07-23 17:51:00|18579.2|18567.2|18580.3|18568.3|18580.3|18568.3|18579.2|18567.2|5
1721757070000|2024-07-23 17:51:10|18581.4|18569.4|18579.9|18567.9|18581.4|18569.4|18579.9|18567.9|4
1721757080000|2024-07-23 17:51:20|18580|18568|18577.5|18565.5|18580|18568|18577.5|18565.5|7
1721757090000|2024-07-23 17:51:30|18575.2|18563.2|18577.8|18565.8|18580|18568|18575.2|18563.2|8
1721757100000|2024-07-23 17:51:40|18578.8|18566.8|18580|18568|18580|18568|18578.6|18566.6|4
1721757110000|2024-07-23 17:51:50|18578.8|18566.8|18577.7|18565.7|18578.9|18566.9|18577.7|18565.7|5
1721757120000|2024-07-23 17:52:00|18576.6|18564.6|18578.8|18566.8|18578.8|18566.8|18575.5|18563.5|1
1721757130000|2024-07-23 17:52:10|18577.7|18565.7|18588.1|18576.1|18588.3|18576.3|18577.7|18565.7|24
1721757140000|2024-07-23 17:52:20|18587|18575|18591.2|18579.2|18591.2|18579.2|18586.9|18574.9|58
1721757150000|2024-07-23 17:52:30|18589.9|18577.9|18599|18587|18599|18587|18589.9|18577.9|60
1721757160000|2024-07-23 17:52:40|18598.8|18586.8|18596.6|18584.6|18598.8|18586.8|18596.5|18584.5|12
1721757170000|2024-07-23 17:52:50|18597.7|18585.7|18596|18584|18598.5|18586.5|18596|18584|22
1721757180000|2024-07-23 17:53:00|18593.5|18581.5|18594.6|18582.6|18594.6|18582.6|18593.4|18581.4|11
1721757190000|2024-07-23 17:53:10|18593.5|18581.5|18594.5|18582.5|18594.5|18582.5|18593.3|18581.3|2
1721757200000|2024-07-23 17:53:20|18594.6|18582.6|18595.6|18583.6|18595.6|18583.6|18594.5|18582.5|1
1721757210000|2024-07-23 17:53:30|18594.5|18582.5|18595.6|18583.6|18595.6|18583.6|18594.5|18582.5|3
1721757220000|2024-07-23 17:53:40|18598.1|18586.1|18611.8|18599.8|18611.8|18599.8|18598.1|18586.1|35
1721757230000|2024-07-23 17:53:50|18614.1|18602.1|18624.8|18612.8|18625.1|18613.1|18614.1|18602.1|159
1721757240000|2024-07-23 17:54:00|18622.6|18610.6|18627.2|18615.2|18627.6|18615.6|18622.3|18610.3|88
1721757250000|2024-07-23 17:54:10|18626.8|18614.8|18637.9|18625.9|18638|18626|18624.5|18612.5|187
1721757260000|2024-07-23 17:54:20|18637.8|18625.8|18632.9|18620.9|18637.9|18625.9|18632.9|18620.9|33
1721757270000|2024-07-23 17:54:30|18631.8|18619.8|18625.3|18613.3|18632.9|18620.9|18625.3|18613.3|44
1721757280000|2024-07-23 17:54:40|18626.4|18614.4|18626.5|18614.5|18626.5|18614.5|18624.2|18612.2|32
1721757290000|2024-07-23 17:54:50|18625.4|18613.4|18623.9|18611.9|18626.5|18614.5|18618.2|18606.2|18
1721757300000|2024-07-23 17:55:00|18622.8|18610.8|18624|18612|18624|18612|18621.7|18609.7|21
1721757310000|2024-07-23 17:55:10|18625.1|18613.1|18627.6|18615.6|18628.6|18616.6|18625.1|18613.1|53
1721757320000|2024-07-23 17:55:20|18625.1|18613.1|18625.1|18613.1|18626.4|18614.4|18625.1|18613.1|13
1721757330000|2024-07-23 17:55:30|18625|18613|18625.1|18613.1|18625.1|18613.1|18622.8|18610.8|27
1721757340000|2024-07-23 17:55:40|18625|18613|18627|18615|18627.2|18615.2|18624.7|18612.7|10
1721757350000|2024-07-23 17:55:50|18625.9|18613.9|18623.3|18611.3|18625.9|18613.9|18621.9|18609.9|34
1721757360000|2024-07-23 17:56:00|18625.5|18613.5|18615.1|18603.1|18627|18615|18615.1|18603.1|52
1721757370000|2024-07-23 17:56:10|18612.8|18600.8|18615.1|18603.1|18615.1|18603.1|18612.5|18600.5|53
1721757380000|2024-07-23 17:56:20|18616.2|18604.2|18622.9|18610.9|18624.2|18612.2|18616.2|18604.2|43
1721757390000|2024-07-23 17:56:30|18623|18611|18625.4|18613.4|18626.7|18614.7|18622.9|18610.9|43
1721757400000|2024-07-23 17:56:40|18625.5|18613.5|18627.9|18615.9|18627.9|18615.9|18625.4|18613.4|84
1721757410000|2024-07-23 17:56:50|18626.8|18614.8|18626.1|18614.1|18628.8|18616.8|18626.1|18614.1|119
1721757420000|2024-07-23 17:57:00|18627.2|18615.2|18628.2|18616.2|18632.2|18620.2|18627.2|18615.2|112
1721757430000|2024-07-23 17:57:10|18627.1|18615.1|18621.7|18609.7|18629.6|18617.6|18621.7|18609.7|62
1721757440000|2024-07-23 17:57:20|18620.5|18608.5|18620.1|18608.1|18621.2|18609.2|18618.4|18606.4|43
1721757450000|2024-07-23 17:57:30|18621.2|18609.2|18617.2|18605.2|18623.6|18611.6|18617.2|18605.2|40
1721757460000|2024-07-23 17:57:40|18616.1|18604.1|18609.3|18597.3|18616.1|18604.1|18609.3|18597.3|86
1721757470000|2024-07-23 17:57:50|18610.5|18598.5|18605.9|18593.9|18612.3|18600.3|18605.6|18593.6|163
1721757480000|2024-07-23 17:58:00|18606|18594|18607.2|18595.2|18607.2|18595.2|18602|18590|81
1721757490000|2024-07-23 17:58:10|18607|18595|18612.2|18600.2|18612.2|18600.2|18607|18595|25
1721757500000|2024-07-23 17:58:20|18610|18598|18611.6|18599.6|18612.3|18600.3|18609.7|18597.7|56
1721757510000|2024-07-23 17:58:30|18609.3|18597.3|18609|18597|18609.3|18597.3|18606.8|18594.8|39
1721757520000|2024-07-23 17:58:40|18611.2|18599.2|18611.8|18599.8|18611.8|18599.8|18610.4|18598.4|39
1721757530000|2024-07-23 17:58:50|18610.5|18598.5|18611.5|18599.5|18613.8|18601.8|18610.4|18598.4|7
1721757540000|2024-07-23 17:59:00|18609.3|18597.3|18614|18602|18614|18602|18606.5|18594.5|130
1721757550000|2024-07-23 17:59:10|18614.3|18602.3|18615.1|18603.1|18615.1|18603.1|18611.8|18599.8|74
1721757560000|2024-07-23 17:59:20|18619.8|18607.8|18617.9|18605.9|18620.1|18608.1|18615.4|18603.4|79
1721757570000|2024-07-23 17:59:30|18619.3|18607.3|18617|18605|18620.4|18608.4|18616.8|18604.8|143
1721757580000|2024-07-23 17:59:40|18619.3|18607.3|18616.5|18604.5|18619.3|18607.3|18615.9|18603.9|52
1721757590000|2024-07-23 17:59:50|18618.7|18606.7|18621.5|18609.5|18621.8|18609.8|18618.7|18606.7|81
1721757600000|2024-07-23 18:00:00|18620.4|18608.4|18619|18607|18621.8|18609.8|18619|18607|75
1721757610000|2024-07-23 18:00:10|18620.1|18608.1|18621.8|18609.8|18621.8|18609.8|18619|18607|40
1721757620000|2024-07-23 18:00:20|18621.5|18609.5|18619.1|18607.1|18621.5|18609.5|18619.1|18607.1|28
1721757630000|2024-07-23 18:00:30|18619|18607|18624|18612|18624|18612|18618.4|18606.4|176
1721757640000|2024-07-23 18:00:40|18622.7|18610.7|18624|18612|18624|18612|18622.7|18610.7|22
1721757650000|2024-07-23 18:00:50|18624.3|18612.3|18626.5|18614.5|18626.5|18614.5|18624.3|18612.3|17
1721757660000|2024-07-23 18:01:00|18626.8|18614.8|18629.3|18617.3|18629.3|18617.3|18626.5|18614.5|34
1721757670000|2024-07-23 18:01:10|18628.2|18616.2|18629.5|18617.5|18629.5|18617.5|18626.8|18614.8|62
1721757680000|2024-07-23 18:01:20|||||||||27
1721757690000|2024-07-23 18:01:30|18626.9|18614.9|18626.9|18614.9|18628|18616|18626.8|18614.8|19
1721757700000|2024-07-23 18:01:40|18626.8|18614.8|18628|18616|18628|18616|18626.8|18614.8|10
1721757710000|2024-07-23 18:01:50|18626.9|18614.9|18629|18617|18629|18617|18626.6|18614.6|10
1721757720000|2024-07-23 18:02:00|18628.8|18616.8|18629.3|18617.3|18629.3|18617.3|18628.8|18616.8|15
1721757730000|2024-07-23 18:02:10|18630.4|18618.4|18630.4|18618.4|18630.4|18618.4|18630.4|18618.4|7
1721757740000|2024-07-23 18:02:20|18629.3|18617.3|18629.3|18617.3|18631.8|18619.8|18629.3|18617.3|24
1721757750000|2024-07-23 18:02:30|18630.5|18618.5|18629.4|18617.4|18630.5|18618.5|18629.4|18617.4|21
1721757760000|2024-07-23 18:02:40|18629.3|18617.3|18629.5|18617.5|18629.5|18617.5|18629.3|18617.3|9
1721757770000|2024-07-23 18:02:50|18632|18620|18632|18620|18632|18620|18632|18620|27
1721757790000|2024-07-23 18:03:10|||||||||20
1721757800000|2024-07-23 18:03:20|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|28
1721757810000|2024-07-23 18:03:30|18627.2|18615.2|18627|18615|18627.2|18615.2|18627|18615|12
1721757820000|2024-07-23 18:03:40|||||||||4
1721757830000|2024-07-23 18:03:50|18624.8|18612.8|18621.8|18609.8|18624.8|18612.8|18620.4|18608.4|55
1721757840000|2024-07-23 18:04:00|||||||||1
1721757850000|2024-07-23 18:04:10|18622.9|18610.9|18621.5|18609.5|18622.9|18610.9|18621.5|18609.5|31
1721757860000|2024-07-23 18:04:20|||||||||5
1721757870000|2024-07-23 18:04:30|18621.3|18609.3|18621.2|18609.2|18621.3|18609.3|18621.2|18609.2|7
1721757880000|2024-07-23 18:04:40|18622.9|18610.9|18622.3|18610.3|18624.7|18612.7|18622|18610|35
1721757890000|2024-07-23 18:04:50|18622.2|18610.2|18625.8|18613.8|18625.8|18613.8|18622|18610|10
1721827800000|2024-07-24 13:30:00|18609.1|18597.1|18630.7|18618.7|18637.8|18625.8|18602.8|18590.8|93
1721827810000|2024-07-24 13:30:10|18628|18616|18620.2|18608.2|18630.7|18618.7|18619.1|18607.1|25
1721827820000|2024-07-24 13:30:20|18623.7|18611.7|18625.9|18613.9|18625.9|18613.9|18619.1|18607.1|11
1721827830000|2024-07-24 13:30:30|18624.8|18612.8|18624.3|18612.3|18626.7|18614.7|18624.3|18612.3|16
1721827840000|2024-07-24 13:30:40|18623|18611|18621.8|18609.8|18623.2|18611.2|18621.8|18609.8|8
1721827850000|2024-07-24 13:30:50|18623|18611|18625.5|18613.5|18626.8|18614.8|18623|18611|19
1721827860000|2024-07-24 13:31:00|18626.7|18614.7|18618.4|18606.4|18626.7|18614.7|18616|18604|10
1721827870000|2024-07-24 13:31:10|18618.5|18606.5|18619.7|18607.7|18620.9|18608.9|18616|18604|3
1721827880000|2024-07-24 13:31:20|18620.8|18608.8|18618.5|18606.5|18628.2|18616.2|18617.4|18605.4|18
1721827890000|2024-07-24 13:31:30|18619.7|18607.7|18623.2|18611.2|18623.3|18611.3|18618.4|18606.4|0
1721827900000|2024-07-24 13:31:40|18623|18611|18630.5|18618.5|18630.5|18618.5|18623|18611|25
1721827910000|2024-07-24 13:31:50|18630.7|18618.7|18630.8|18618.8|18630.8|18618.8|18628.3|18616.3|3
1721827920000|2024-07-24 13:32:00|18632|18620|18629.5|18617.5|18632|18620|18629.5|18617.5|8
1721827930000|2024-07-24 13:32:10|18628.4|18616.4|18630.7|18618.7|18631.8|18619.8|18628.2|18616.2|18
1721827940000|2024-07-24 13:32:20|18630.5|18618.5|18630.7|18618.7|18630.7|18618.7|18629.4|18617.4|0
1721827950000|2024-07-24 13:32:30|18631.8|18619.8|18629.4|18617.4|18631.9|18619.9|18628.3|18616.3|0
1721827960000|2024-07-24 13:32:40|18631.8|18619.8|18635.8|18623.8|18635.8|18623.8|18631.8|18619.8|24
1721827970000|2024-07-24 13:32:50|18635.7|18623.7|18639.4|18627.4|18639.4|18627.4|18634.4|18622.4|11
1721827980000|2024-07-24 13:33:00|18634.4|18622.4|18634.4|18622.4|18634.4|18622.4|18631.9|18619.9|7
1721827990000|2024-07-24 13:33:10|18636.7|18624.7|18635.7|18623.7|18636.8|18624.8|18634.5|18622.5|2
1721828000000|2024-07-24 13:33:20|18634.5|18622.5|18640.5|18628.5|18641.9|18629.9|18634.5|18622.5|6
1721828010000|2024-07-24 13:33:30|18640.7|18628.7|18644.3|18632.3|18644.3|18632.3|18639.5|18627.5|9
1721828020000|2024-07-24 13:33:40|18645.4|18633.4|18645.5|18633.5|18645.5|18633.5|18645.4|18633.4|11
1721828030000|2024-07-24 13:33:50|18644.3|18632.3|18641.8|18629.8|18644.3|18632.3|18641.8|18629.8|40
1721828040000|2024-07-24 13:34:00|18642.4|18630.4|18645.7|18633.7|18645.7|18633.7|18642.4|18630.4|15
1721828050000|2024-07-24 13:34:10|18645.8|18633.8|18633.4|18621.4|18645.8|18633.8|18633.4|18621.4|16
1721828060000|2024-07-24 13:34:20|18634.7|18622.7|18635.8|18623.8|18637|18625|18632.2|18620.2|33
1721828070000|2024-07-24 13:34:30|18637|18625|18640.8|18628.8|18640.8|18628.8|18635.8|18623.8|15
1721828080000|2024-07-24 13:34:40|18642|18630|18641.2|18629.2|18642.2|18630.2|18640|18628|40
1721828090000|2024-07-24 13:34:50|18641.3|18629.3|18639.9|18627.9|18641.3|18629.3|18639.9|18627.9|8
1721828100000|2024-07-24 13:35:00|18641|18629|18642.3|18630.3|18642.3|18630.3|18639.9|18627.9|8
1721828110000|2024-07-24 13:35:10|18639.9|18627.9|18637.4|18625.4|18639.9|18627.9|18637.4|18625.4|27
1721828120000|2024-07-24 13:35:20|18634|18622|18636|18624|18637.3|18625.3|18633.8|18621.8|10
1721828130000|2024-07-24 13:35:30|18634.9|18622.9|18633.7|18621.7|18634.9|18622.9|18633.7|18621.7|2
1721828140000|2024-07-24 13:35:40|18633.8|18621.8|18632.3|18620.3|18637|18625|18632.3|18620.3|3
1721828150000|2024-07-24 13:35:50|18634.7|18622.7|18632.3|18620.3|18634.8|18622.8|18632.3|18620.3|0
1721828160000|2024-07-24 13:36:00|18631.2|18619.2|18620.2|18608.2|18631.2|18619.2|18617.8|18605.8|25
1721828170000|2024-07-24 13:36:10|18619|18607|18621.3|18609.3|18622.4|18610.4|18618.9|18606.9|6
1721828180000|2024-07-24 13:36:20|18622.4|18610.4|18624.9|18612.9|18627.3|18615.3|18622.4|18610.4|5
1721828190000|2024-07-24 13:36:30|18625|18613|18625|18613|18627.3|18615.3|18625|18613|3
1721828200000|2024-07-24 13:36:40|18622.5|18610.5|18622.5|18610.5|18623.8|18611.8|18622.5|18610.5|1
1721828210000|2024-07-24 13:36:50|18625|18613|18625|18613|18625|18613|18622.5|18610.5|1
1721828220000|2024-07-24 13:37:00|18624.9|18612.9|18623.7|18611.7|18626.2|18614.2|18622.5|18610.5|2
1721828230000|2024-07-24 13:37:10|18622.5|18610.5|18624.9|18612.9|18624.9|18612.9|18622.5|18610.5|1
1721828240000|2024-07-24 13:37:20|18623.8|18611.8|18623.7|18611.7|18623.8|18611.8|18622.5|18610.5|0
1721828250000|2024-07-24 13:37:30|18625|18613|18622.5|18610.5|18626.2|18614.2|18622.5|18610.5|3
1721828260000|2024-07-24 13:37:40|18623.8|18611.8|18624.8|18612.8|18624.8|18612.8|18623.8|18611.8|2
1721828270000|2024-07-24 13:37:50|18622.5|18610.5|18622.5|18610.5|18622.5|18610.5|18622.5|18610.5|12
1721828280000|2024-07-24 13:38:00|18621.3|18609.3|18624.7|18612.7|18627.3|18615.3|18619.9|18607.9|16
1721828290000|2024-07-24 13:38:10|18623.5|18611.5|18617.7|18605.7|18623.5|18611.5|18617.7|18605.7|7
1721828300000|2024-07-24 13:38:20|18618.8|18606.8|18618.8|18606.8|18619.9|18607.9|18617.5|18605.5|26
1721828310000|2024-07-24 13:38:30|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|1
1721828320000|2024-07-24 13:38:40|18622.2|18610.2|18627.2|18615.2|18627.2|18615.2|18622.2|18610.2|11
1721828330000|2024-07-24 13:38:50|18625.9|18613.9|18626|18614|18627.2|18615.2|18624.8|18612.8|4
1721828340000|2024-07-24 13:39:00|18627.2|18615.2|18624.9|18612.9|18627.2|18615.2|18624.9|18612.9|5
1721828350000|2024-07-24 13:39:10|18626|18614|18631|18619|18631|18619|18626|18614|8
1721828360000|2024-07-24 13:39:20|18629.8|18617.8|18632.2|18620.2|18633.3|18621.3|18629.8|18617.8|2
1721828370000|2024-07-24 13:39:30|18633.3|18621.3|18630.9|18618.9|18633.3|18621.3|18629.8|18617.8|0
1721828380000|2024-07-24 13:39:40|18629.8|18617.8|18638.5|18626.5|18638.7|18626.7|18629.8|18617.8|16
1721828390000|2024-07-24 13:39:50|18638.7|18626.7|18639.9|18627.9|18639.9|18627.9|18638.7|18626.7|9
1721828400000|2024-07-24 13:40:00|||||||||3
1721828410000|2024-07-24 13:40:10|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|0
1721828420000|2024-07-24 13:40:20|18639.9|18627.9|18638.5|18626.5|18639.9|18627.9|18638.5|18626.5|13
1721828430000|2024-07-24 13:40:30|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18638.5|18626.5|3
1721828450000|2024-07-24 13:40:50|18639.9|18627.9|18639.9|18627.9|18639.9|18627.9|18639.9|18627.9|1
1721828460000|2024-07-24 13:41:00|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18637.4|18625.4|7
1721828470000|2024-07-24 13:41:10|18641|18629|18639.9|18627.9|18642.5|18630.5|18637.7|18625.7|30
1721828480000|2024-07-24 13:41:20|18637.5|18625.5|18639.9|18627.9|18640|18628|18637.5|18625.5|1
1721828490000|2024-07-24 13:41:30|18640|18628|18639.9|18627.9|18640|18628|18639.9|18627.9|1
1721828500000|2024-07-24 13:41:40|18642.2|18630.2|18644.7|18632.7|18644.7|18632.7|18642.2|18630.2|55
1721828520000|2024-07-24 13:42:00|18642.3|18630.3|18644.7|18632.7|18644.7|18632.7|18638.8|18626.8|6
1721828530000|2024-07-24 13:42:10|18643.5|18631.5|18643.5|18631.5|18644.7|18632.7|18643.4|18631.4|3
1721828540000|2024-07-24 13:42:20|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|0
1721828550000|2024-07-24 13:42:30|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|4
1721828560000|2024-07-24 13:42:40|18640.9|18628.9|18640.9|18628.9|18640.9|18628.9|18637.4|18625.4|2
1721828570000|2024-07-24 13:42:50|18638.5|18626.5|18640.8|18628.8|18640.8|18628.8|18638.5|18626.5|0
1721828580000|2024-07-24 13:43:00|18640.9|18628.9|18641.3|18629.3|18642.4|18630.4|18640.8|18628.8|2
1721828600000|2024-07-24 13:43:20|18642.3|18630.3|18641.3|18629.3|18642.4|18630.4|18641.3|18629.3|4
1721828610000|2024-07-24 13:43:30|18640|18628|18640|18628|18640|18628|18640|18628|3
1721828620000|2024-07-24 13:43:40|18641.2|18629.2|18641.2|18629.2|18641.2|18629.2|18640|18628|2
1721828630000|2024-07-24 13:43:50|18641.3|18629.3|18642.4|18630.4|18642.4|18630.4|18640|18628|9
1721828640000|2024-07-24 13:44:00|18642.5|18630.5|18643.5|18631.5|18643.5|18631.5|18642.5|18630.5|4
1721828650000|2024-07-24 13:44:10|18643.7|18631.7|18643.5|18631.5|18643.7|18631.7|18643.5|18631.5|4
1721828660000|2024-07-24 13:44:20|||||||||4
1721828670000|2024-07-24 13:44:30|18644.7|18632.7|18643.7|18631.7|18644.8|18632.8|18643.4|18631.4|4
1721828680000|2024-07-24 13:44:40|18642.3|18630.3|18639.7|18627.7|18642.3|18630.3|18639.7|18627.7|6
1721828690000|2024-07-24 13:44:50|18637.4|18625.4|18637.4|18625.4|18637.4|18625.4|18637.4|18625.4|0
1721828700000|2024-07-24 13:45:00|18636.2|18624.2|18636.7|18624.7|18637.8|18625.8|18634.9|18622.9|38
1721828710000|2024-07-24 13:45:10|18638|18626|18636.7|18624.7|18638|18626|18635.5|18623.5|3
1721828720000|2024-07-24 13:45:20|18639|18627|18635.5|18623.5|18639|18627|18635.5|18623.5|5
1721828730000|2024-07-24 13:45:30|18636.7|18624.7|18640.2|18628.2|18640.2|18628.2|18636.7|18624.7|7
1721828740000|2024-07-24 13:45:40|18640|18628|18640.2|18628.2|18640.2|18628.2|18640|18628|7
1721828750000|2024-07-24 13:45:50|18640.3|18628.3|18641.4|18629.4|18641.4|18629.4|18640.3|18628.3|0
1721828760000|2024-07-24 13:46:00|18640.3|18628.3|18641.3|18629.3|18641.3|18629.3|18640|18628|13
1721828770000|2024-07-24 13:46:10|18642.4|18630.4|18648.7|18636.7|18648.7|18636.7|18641.3|18629.3|16
1721828780000|2024-07-24 13:46:20|18647.5|18635.5|18647.5|18635.5|18647.5|18635.5|18647.5|18635.5|1
1721828790000|2024-07-24 13:46:30|18647.4|18635.4|18647.2|18635.2|18650.8|18638.8|18647.2|18635.2|3
1721828800000|2024-07-24 13:46:40|18648.3|18636.3|18650.9|18638.9|18650.9|18638.9|18648.3|18636.3|11
1721828810000|2024-07-24 13:46:50|18649.8|18637.8|18647.8|18635.8|18649.8|18637.8|18647.3|18635.3|73
1721828820000|2024-07-24 13:47:00|18644.4|18632.4|18644.3|18632.3|18644.4|18632.4|18644.3|18632.3|12
1721828830000|2024-07-24 13:47:10|||||||||1
1721828840000|2024-07-24 13:47:20|18645.5|18633.5|18648|18636|18648|18636|18644.4|18632.4|25
1721828850000|2024-07-24 13:47:30|18650.3|18638.3|18649.2|18637.2|18650.3|18638.3|18649.2|18637.2|56
1721828860000|2024-07-24 13:47:40|18650.3|18638.3|18650.3|18638.3|18651.5|18639.5|18650.3|18638.3|12
1721828870000|2024-07-24 13:47:50|18651.4|18639.4|18650.2|18638.2|18651.4|18639.4|18649.2|18637.2|3
1721828880000|2024-07-24 13:48:00|18649|18637|18647.9|18635.9|18651.4|18639.4|18647.9|18635.9|11
1721828890000|2024-07-24 13:48:10|18644.2|18632.2|18645.5|18633.5|18645.5|18633.5|18644.2|18632.2|33
1721828900000|2024-07-24 13:48:20|||||||||1
1721828910000|2024-07-24 13:48:30|18645.7|18633.7|18650.4|18638.4|18650.4|18638.4|18645.5|18633.5|20
1721828920000|2024-07-24 13:48:40|18647.1|18635.1|18649.3|18637.3|18649.3|18637.3|18647.1|18635.1|29
1721828930000|2024-07-24 13:48:50|18649.4|18637.4|18659|18647|18659|18647|18649.4|18637.4|32
1721828940000|2024-07-24 13:49:00|18658.9|18646.9|18661.3|18649.3|18662.5|18650.5|18658.9|18646.9|29
1721828950000|2024-07-24 13:49:10|18662.4|18650.4|18661.3|18649.3|18662.4|18650.4|18661.3|18649.3|6
1721828960000|2024-07-24 13:49:20|18662.4|18650.4|18662.5|18650.5|18662.5|18650.5|18662.4|18650.4|1
1721828970000|2024-07-24 13:49:30|18661.4|18649.4|18662.5|18650.5|18662.5|18650.5|18661.3|18649.3|2
1721828980000|2024-07-24 13:49:40|18662.4|18650.4|18664.9|18652.9|18665|18653|18662.4|18650.4|18
1721828990000|2024-07-24 13:49:50|18665|18653|18661.3|18649.3|18667.2|18655.2|18661.2|18649.2|16
1721829000000|2024-07-24 13:50:00|18662.4|18650.4|18656.2|18644.2|18662.4|18650.4|18655|18643|2
1721829010000|2024-07-24 13:50:10|18657.3|18645.3|18658.7|18646.7|18658.7|18646.7|18656.2|18644.2|7
1721829020000|2024-07-24 13:50:20|18659.8|18647.8|18658.7|18646.7|18659.8|18647.8|18658.7|18646.7|0
1721829030000|2024-07-24 13:50:30|18659.8|18647.8|18659.9|18647.9|18659.9|18647.9|18659.8|18647.8|5
1721829040000|2024-07-24 13:50:40|18659.8|18647.8|18657.5|18645.5|18659.8|18647.8|18654.8|18642.8|15
1721829050000|2024-07-24 13:50:50|18656.4|18644.4|18657.7|18645.7|18660|18648|18656.4|18644.4|26
1721829060000|2024-07-24 13:51:00|18661.2|18649.2|18657.7|18645.7|18661.2|18649.2|18657.7|18645.7|13
1721829070000|2024-07-24 13:51:10|18655.3|18643.3|18652.9|18640.9|18655.3|18643.3|18652.9|18640.9|11
1721829080000|2024-07-24 13:51:20|18652.8|18640.8|18649.2|18637.2|18652.8|18640.8|18649.2|18637.2|4
1721829090000|2024-07-24 13:51:30|18648|18636|18646.1|18634.1|18650.8|18638.8|18646.1|18634.1|18
1721829100000|2024-07-24 13:51:40|18647.2|18635.2|18647.2|18635.2|18647.2|18635.2|18647.2|18635.2|2
1721829110000|2024-07-24 13:51:50|18648.3|18636.3|18648.3|18636.3|18648.4|18636.4|18647.2|18635.2|9
1721829120000|2024-07-24 13:52:00|18650.7|18638.7|18651.9|18639.9|18651.9|18639.9|18650.7|18638.7|1
1721829130000|2024-07-24 13:52:10|18650.7|18638.7|18647.3|18635.3|18650.7|18638.7|18645.9|18633.9|7
1721829140000|2024-07-24 13:52:20|18648.4|18636.4|18649.4|18637.4|18650.7|18638.7|18648.4|18636.4|2
1721829150000|2024-07-24 13:52:30|18648.3|18636.3|18649.4|18637.4|18649.4|18637.4|18648.3|18636.3|2
1721829160000|2024-07-24 13:52:40|18647|18635|18643.6|18631.6|18647|18635|18643.6|18631.6|7
1721829170000|2024-07-24 13:52:50|18638.8|18626.8|18641.1|18629.1|18641.1|18629.1|18638.8|18626.8|29
1721829180000|2024-07-24 13:53:00|18638.8|18626.8|18636.6|18624.6|18640.1|18628.1|18636.6|18624.6|44
1721829190000|2024-07-24 13:53:10|18637.7|18625.7|18637.7|18625.7|18637.7|18625.7|18637.7|18625.7|9
1721829200000|2024-07-24 13:53:20|18638.8|18626.8|18637.7|18625.7|18638.8|18626.8|18636.6|18624.6|11
1721829210000|2024-07-24 13:53:30|18638.8|18626.8|18638.8|18626.8|18639.9|18627.9|18638.8|18626.8|14
1721829220000|2024-07-24 13:53:40|18639.9|18627.9|18638.8|18626.8|18639.9|18627.9|18638.8|18626.8|15
1721829230000|2024-07-24 13:53:50|18639.9|18627.9|18638.8|18626.8|18639.9|18627.9|18638.8|18626.8|6
1721829240000|2024-07-24 13:54:00|18641.1|18629.1|18639.9|18627.9|18643.6|18631.6|18639.9|18627.9|6
1721829250000|2024-07-24 13:54:10|18641.1|18629.1|18641.2|18629.2|18641.2|18629.2|18639.9|18627.9|2
1721829260000|2024-07-24 13:54:20|18638.9|18626.9|18639.9|18627.9|18640.1|18628.1|18638.9|18626.9|1
1721829270000|2024-07-24 13:54:30|18640.2|18628.2|18639.1|18627.1|18640.2|18628.2|18639.1|18627.1|12
1721829280000|2024-07-24 13:54:40|18637.9|18625.9|18636.8|18624.8|18637.9|18625.9|18636.8|18624.8|8
1721829290000|2024-07-24 13:54:50|18636.7|18624.7|18632.8|18620.8|18636.7|18624.7|18631.7|18619.7|6
1721829300000|2024-07-24 13:55:00|18635.2|18623.2|18635.1|18623.1|18635.2|18623.2|18635.1|18623.1|4
1721829310000|2024-07-24 13:55:10|18632.7|18620.7|18631.6|18619.6|18633.9|18621.9|18631.4|18619.4|3
1721829320000|2024-07-24 13:55:20|18631.3|18619.3|18631.3|18619.3|18631.4|18619.4|18628.9|18616.9|17
1721829330000|2024-07-24 13:55:30|18631.2|18619.2|18624.1|18612.1|18631.2|18619.2|18622.9|18610.9|9
1721829340000|2024-07-24 13:55:40|18622.9|18610.9|18624.1|18612.1|18624.1|18612.1|18621.6|18609.6|7
1721829350000|2024-07-24 13:55:50|18622.9|18610.9|18620.4|18608.4|18622.9|18610.9|18619.4|18607.4|11
1721829360000|2024-07-24 13:56:00|18619.3|18607.3|18620.3|18608.3|18621.7|18609.7|18619.2|18607.2|4
1721829370000|2024-07-24 13:56:10|18621.6|18609.6|18625.6|18613.6|18625.6|18613.6|18621.6|18609.6|11
1721829380000|2024-07-24 13:56:20|18626.8|18614.8|18626.8|18614.8|18629.2|18617.2|18626.8|18614.8|12
1721829390000|2024-07-24 13:56:30|18624.3|18612.3|18621.8|18609.8|18624.3|18612.3|18621.7|18609.7|6
1721829400000|2024-07-24 13:56:40|18621.7|18609.7|18620.6|18608.6|18621.8|18609.8|18620.4|18608.4|12
1721829410000|2024-07-24 13:56:50|18621.8|18609.8|18620.4|18608.4|18621.8|18609.8|18618.2|18606.2|13
1721829420000|2024-07-24 13:57:00|18620.3|18608.3|18624.3|18612.3|18624.4|18612.4|18620.3|18608.3|6
1721829430000|2024-07-24 13:57:10|18623.1|18611.1|18623.1|18611.1|18624.2|18612.2|18623.1|18611.1|0
1721829440000|2024-07-24 13:57:20|18624.2|18612.2|18624.3|18612.3|18624.3|18612.3|18624.2|18612.2|2
1721829450000|2024-07-24 13:57:30|18624.2|18612.2|18623.2|18611.2|18627.8|18615.8|18623.2|18611.2|1
1721829460000|2024-07-24 13:57:40|18623.3|18611.3|18624.2|18612.2|18626.7|18614.7|18623.3|18611.3|1
1721829470000|2024-07-24 13:57:50|18623.1|18611.1|18621.8|18609.8|18624.2|18612.2|18621.8|18609.8|8
1721829480000|2024-07-24 13:58:00|18624.3|18612.3|18625.6|18613.6|18625.6|18613.6|18624.3|18612.3|5
1721829490000|2024-07-24 13:58:10|18626.7|18614.7|18621.9|18609.9|18626.7|18614.7|18621.9|18609.9|3
1721829500000|2024-07-24 13:58:20|18621.8|18609.8|18623.1|18611.1|18623.1|18611.1|18621.8|18609.8|1
1721829510000|2024-07-24 13:58:30|18621.9|18609.9|18623.3|18611.3|18624.4|18612.4|18621.9|18609.9|0
1721829520000|2024-07-24 13:58:40|18624.4|18612.4|18624.4|18612.4|18624.4|18612.4|18624.4|18612.4|1
1721829530000|2024-07-24 13:58:50|18625.6|18613.6|18625.7|18613.7|18625.7|18613.7|18625.6|18613.6|1
1721829540000|2024-07-24 13:59:00|18627.9|18615.9|18626.7|18614.7|18627.9|18615.9|18625.6|18613.6|3
1721829550000|2024-07-24 13:59:10|18626.4|18614.4|18621.9|18609.9|18626.4|18614.4|18621.9|18609.9|3
1721829560000|2024-07-24 13:59:20|18620.8|18608.8|18620.7|18608.7|18621.9|18609.9|18619.6|18607.6|1
1721829570000|2024-07-24 13:59:30|18621.8|18609.8|18625.8|18613.8|18625.8|18613.8|18620.8|18608.8|19
1721829580000|2024-07-24 13:59:40|18626.9|18614.9|18632.1|18620.1|18632.1|18620.1|18626.9|18614.9|11
1721829590000|2024-07-24 13:59:50|18630.8|18618.8|18628.4|18616.4|18630.8|18618.8|18628.4|18616.4|6
1721829600000|2024-07-24 14:00:00|18629.7|18617.7|18632.9|18620.9|18632.9|18620.9|18629.3|18617.3|28
1721829610000|2024-07-24 14:00:10|18631.8|18619.8|18636.8|18624.8|18636.8|18624.8|18631.8|18619.8|2
1721829620000|2024-07-24 14:00:20|18634.4|18622.4|18641.7|18629.7|18641.7|18629.7|18634.4|18622.4|4
1721829630000|2024-07-24 14:00:30|18641.4|18629.4|18639.2|18627.2|18641.4|18629.4|18638.1|18626.1|9
1721829640000|2024-07-24 14:00:40|18641.4|18629.4|18641.9|18629.9|18641.9|18629.9|18640.3|18628.3|12
1721829650000|2024-07-24 14:00:50|18646.3|18634.3|18645.3|18633.3|18646.3|18634.3|18645.3|18633.3|27
1721829660000|2024-07-24 14:01:00|18644.1|18632.1|18647.8|18635.8|18647.8|18635.8|18644.1|18632.1|13
1721829670000|2024-07-24 14:01:10|18646.6|18634.6|18648.9|18636.9|18648.9|18636.9|18644.1|18632.1|18
1721829680000|2024-07-24 14:01:20|18647.8|18635.8|18650.2|18638.2|18650.2|18638.2|18645.2|18633.2|13
1721829700000|2024-07-24 14:01:40|18650.3|18638.3|18645.2|18633.2|18650.3|18638.3|18644.2|18632.2|25
1721829710000|2024-07-24 14:01:50|18649.1|18629.1|18647.7|18635.7|18649.1|18636.8|18645.1|18629.1|10
1721829720000|2024-07-24 14:02:00|18647.6|18635.6|18652.3|18640.3|18652.3|18640.3|18647.6|18635.6|2
1721829730000|2024-07-24 14:02:10|18651.2|18639.2|18649.8|18637.8|18652.3|18640.3|18649.8|18637.8|2
1721829740000|2024-07-24 14:02:20|18648.9|18636.9|18654.8|18642.8|18654.9|18642.9|18648.9|18636.9|11
1721829750000|2024-07-24 14:02:30|18653.7|18641.7|18654.7|18642.7|18654.9|18642.9|18652.2|18640.2|23
1721829760000|2024-07-24 14:02:40|18653.5|18641.5|18654.7|18642.7|18654.7|18642.7|18652.4|18640.4|0
1721829770000|2024-07-24 14:02:50|18655.1|18643.1|18656.4|18644.4|18656.4|18644.4|18655.1|18643.1|18
1721829780000|2024-07-24 14:03:00|18657.6|18645.6|18657.7|18645.7|18657.7|18645.7|18656.4|18644.4|0
1721829790000|2024-07-24 14:03:10|18658.8|18646.8|18648.2|18636.2|18658.8|18646.8|18647.8|18635.8|32
1721829800000|2024-07-24 14:03:20|18649.3|18637.3|18648.1|18636.1|18649.3|18637.3|18648.1|18636.1|1
1721829810000|2024-07-24 14:03:30|18650.7|18638.7|18650.3|18638.3|18650.7|18638.7|18649.2|18637.2|11
1721829820000|2024-07-24 14:03:40|18650.8|18638.8|18652.1|18640.1|18652.1|18640.1|18650.6|18638.6|23
1721829830000|2024-07-24 14:03:50|18653.2|18641.2|18654.4|18642.4|18654.4|18642.4|18653.2|18641.2|0
1721829840000|2024-07-24 14:04:00|18654.7|18642.7|18654.7|18642.7|18655.8|18643.8|18654.7|18642.7|12
1721829850000|2024-07-24 14:04:10|18655.8|18643.8|18655.8|18643.8|18656.9|18644.9|18654.6|18642.6|15
1721829860000|2024-07-24 14:04:20|18654.7|18642.7|18655.9|18643.9|18655.9|18643.9|18654.7|18642.7|10
1721829870000|2024-07-24 14:04:30|18650.9|18638.9|18654.6|18642.6|18654.6|18642.6|18650.9|18638.9|2
1721829880000|2024-07-24 14:04:40|18654.7|18642.7|18655.9|18643.9|18655.9|18643.9|18653.6|18641.6|25
1721829890000|2024-07-24 14:04:50|18653.4|18641.4|18657.2|18645.2|18657.2|18645.2|18652.3|18640.3|20
1721829900000|2024-07-24 14:05:00|18658.6|18646.6|18659.6|18647.6|18662.2|18650.2|18658.6|18646.6|39
1721829910000|2024-07-24 14:05:10|18659.7|18647.7|18659.7|18647.7|18659.7|18647.7|18659.7|18647.7|4
1721829920000|2024-07-24 14:05:20|18662.1|18650.1|18663.6|18651.6|18664.7|18652.7|18660.9|18648.9|15
1721829930000|2024-07-24 14:05:30|18664.8|18652.8|18663.8|18651.8|18664.9|18652.9|18662.4|18650.4|14
1721829940000|2024-07-24 14:05:40|18663.4|18651.4|18663.4|18651.4|18663.7|18651.7|18663.4|18651.4|17
1721829950000|2024-07-24 14:05:50|18662.3|18650.3|18666.2|18654.2|18666.2|18654.2|18662.3|18650.3|14
1721829960000|2024-07-24 14:06:00|18666.1|18654.1|18668.9|18656.9|18668.9|18656.9|18664.9|18652.9|35
1721829970000|2024-07-24 14:06:10|18668.7|18656.7|18665.8|18653.8|18670.1|18658.1|18664.8|18652.8|37
1721829980000|2024-07-24 14:06:20|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|0
1721829990000|2024-07-24 14:06:30|18664.7|18652.7|18664.7|18652.7|18664.7|18652.7|18664.7|18652.7|10
1721830000000|2024-07-24 14:06:40|18662.4|18650.4|18661.1|18649.1|18663.3|18651.3|18661.1|18649.1|19
1721830010000|2024-07-24 14:06:50|18659.8|18647.8|18664.9|18652.9|18667.3|18655.3|18659.8|18647.8|85
1721830020000|2024-07-24 14:07:00|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|0
1721830030000|2024-07-24 14:07:10|18666.1|18654.1|18664.8|18652.8|18666.1|18654.1|18664.8|18652.8|7
1721830040000|2024-07-24 14:07:20|18665.9|18653.9|18664.8|18652.8|18666.1|18654.1|18664.8|18652.8|0
1721830050000|2024-07-24 14:07:30|18664.9|18652.9|18663.8|18651.8|18664.9|18652.9|18662.6|18650.6|8
1721830060000|2024-07-24 14:07:40|18662.6|18650.6|18659.1|18647.1|18662.6|18650.6|18657.4|18645.4|31
1721830070000|2024-07-24 14:07:50|18658.9|18646.9|18654.9|18642.9|18658.9|18646.9|18653.9|18641.9|13
1721830080000|2024-07-24 14:08:00|18653.8|18641.8|18661.3|18649.3|18663.8|18651.8|18653.7|18641.7|11
1721830090000|2024-07-24 14:08:10|18661.2|18649.2|18661.3|18649.3|18661.3|18649.3|18661.2|18649.2|5
1721830100000|2024-07-24 14:08:20|18661.2|18649.2|18658.7|18646.7|18661.2|18649.2|18658.7|18646.7|2
1721830110000|2024-07-24 14:08:30|18658.6|18646.6|18661.1|18649.1|18662.3|18650.3|18658.6|18646.6|2
1721830120000|2024-07-24 14:08:40|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|13
1721830130000|2024-07-24 14:08:50|18661.2|18649.2|18660.9|18648.9|18661.2|18649.2|18659.8|18647.8|5
1721830140000|2024-07-24 14:09:00|18662.1|18650.1|18660.9|18648.9|18662.1|18650.1|18660.9|18648.9|2
1721830150000|2024-07-24 14:09:10|18655.7|18643.7|18655.8|18643.8|18655.8|18643.8|18655.7|18643.7|10
1721830160000|2024-07-24 14:09:20|18656.9|18644.9|18658.2|18646.2|18660.6|18648.6|18655.8|18643.8|6
1721830170000|2024-07-24 14:09:30|18655.9|18643.9|18658.3|18646.3|18658.3|18646.3|18654.7|18642.7|2
1721830180000|2024-07-24 14:09:40|18660.6|18648.6|18658.3|18646.3|18660.6|18648.6|18658.3|18646.3|4
1721830190000|2024-07-24 14:09:50|18658.2|18646.2|18655.8|18643.8|18659.4|18647.4|18655.8|18643.8|10
1721830200000|2024-07-24 14:10:00|18655.7|18643.7|18655.8|18643.8|18658.3|18646.3|18655.7|18643.7|9
1721830210000|2024-07-24 14:10:10|18653.6|18641.6|18655.8|18643.8|18655.8|18643.8|18653.4|18641.4|3
1721830220000|2024-07-24 14:10:20|18655.7|18643.7|18655.8|18643.8|18656.9|18644.9|18655.7|18643.7|0
1721830230000|2024-07-24 14:10:30|18656.9|18644.9|18656.9|18644.9|18656.9|18644.9|18656.9|18644.9|3
1721830240000|2024-07-24 14:10:40|18655.8|18643.8|18656.8|18644.8|18656.9|18644.9|18655.8|18643.8|1
1721830250000|2024-07-24 14:10:50|18656.7|18644.7|18656.7|18644.7|18656.8|18644.8|18654.3|18642.3|16
1721830260000|2024-07-24 14:11:00|18657.9|18645.9|18658.1|18646.1|18659.2|18647.2|18655.6|18643.6|6
1721830270000|2024-07-24 14:11:10|18658.3|18646.3|18657.3|18645.3|18658.3|18646.3|18657.2|18645.2|17
1721830280000|2024-07-24 14:11:20|18658.4|18646.4|18659.7|18647.7|18659.7|18647.7|18657.2|18645.2|12
1721830290000|2024-07-24 14:11:30|18659.6|18647.6|18657.2|18645.2|18659.6|18647.6|18657.2|18645.2|0
1721830300000|2024-07-24 14:11:40|18657.1|18645.1|18659.4|18647.4|18659.4|18647.4|18657.1|18645.1|2
1721830310000|2024-07-24 14:11:50|18659.3|18647.3|18656.8|18644.8|18659.3|18647.3|18656.8|18644.8|1
1721830320000|2024-07-24 14:12:00|18656.7|18644.7|18655.4|18643.4|18656.8|18644.8|18655.4|18643.4|3
1721830330000|2024-07-24 14:12:10|18654.3|18642.3|18654|18642|18654.3|18642.3|18653.2|18641.2|2
1721830340000|2024-07-24 14:12:20|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|2
1721830350000|2024-07-24 14:12:30|18654|18642|18654|18642|18654|18642|18654|18642|1
1721830360000|2024-07-24 14:12:40|18653.9|18641.9|18653.8|18641.8|18653.9|18641.9|18651.4|18639.4|1
1721830370000|2024-07-24 14:12:50|18653.7|18641.7|18653.7|18641.7|18653.7|18641.7|18653.7|18641.7|2
1721830380000|2024-07-24 14:13:00|18652.5|18640.5|18653.5|18641.5|18653.5|18641.5|18652.4|18640.4|1
1721830390000|2024-07-24 14:13:10|18652.4|18640.4|18653.8|18641.8|18653.8|18641.8|18652.4|18640.4|3
1721830400000|2024-07-24 14:13:20|18652.5|18640.5|18635.6|18623.6|18653.7|18641.7|18635.6|18623.6|26
1721830410000|2024-07-24 14:13:30|18634.2|18622.2|18634.2|18622.2|18634.2|18622.2|18634.2|18622.2|3
1721830420000|2024-07-24 14:13:40|18634|18622|18633.1|18621.1|18634.2|18622.2|18630.8|18618.8|5
1721830430000|2024-07-24 14:13:50|18633.2|18621.2|18627.1|18615.1|18634.2|18622.2|18627.1|18615.1|5
1721830440000|2024-07-24 14:14:00|18627.2|18615.2|18628.3|18616.3|18628.3|18616.3|18627.2|18615.2|0
1721830450000|2024-07-24 14:14:10|18629.4|18617.4|18635.6|18623.6|18636.7|18624.7|18629.3|18617.3|17
1721830460000|2024-07-24 14:14:20|18636.7|18624.7|18635.6|18623.6|18639|18627|18635.6|18623.6|11
1721830470000|2024-07-24 14:14:30|18632.1|18620.1|18625.8|18613.8|18634.3|18622.3|18625.8|18613.8|3
1721830480000|2024-07-24 14:14:40|18626.9|18614.9|18626.9|18614.9|18626.9|18614.9|18626.9|18614.9|0
1721830490000|2024-07-24 14:14:50|18625.8|18613.8|18625.7|18613.7|18626.8|18614.8|18623.3|18611.3|2
1721830500000|2024-07-24 14:15:00|18626.9|18614.9|18632.9|18620.9|18634.2|18622.2|18626.9|18614.9|18
1721830510000|2024-07-24 14:15:10|18630.6|18618.6|18629.3|18617.3|18630.6|18618.6|18628.2|18616.2|0
1721830520000|2024-07-24 14:15:20|18629.2|18617.2|18635.2|18623.2|18636.5|18624.5|18629.2|18617.2|3
1721830530000|2024-07-24 14:15:30|18636.3|18624.3|18635.6|18623.6|18636.5|18624.5|18634.2|18622.2|23
1721830540000|2024-07-24 14:15:40|18636.7|18624.7|18632.1|18620.1|18636.7|18624.7|18632.1|18620.1|1
1721830550000|2024-07-24 14:15:50|18635.4|18623.4|18635.6|18623.6|18636.7|18624.7|18635.4|18623.4|1
1721830560000|2024-07-24 14:16:00|18636.7|18624.7|18630.6|18618.6|18636.7|18624.7|18630.6|18618.6|2
1721830570000|2024-07-24 14:16:10|18631.7|18619.7|18628.1|18616.1|18631.7|18619.7|18628.1|18616.1|1
1721830580000|2024-07-24 14:16:20|18629.2|18617.2|18629.4|18617.4|18629.4|18617.4|18628.3|18616.3|9
1721830590000|2024-07-24 14:16:30|18629.6|18617.6|18631.9|18619.9|18633.1|18621.1|18628.2|18616.2|2
1721830600000|2024-07-24 14:16:40|18630.8|18618.8|18634.2|18622.2|18634.2|18622.2|18630.8|18618.8|1
1721830610000|2024-07-24 14:16:50|18633.1|18621.1|18634.3|18622.3|18635.4|18623.4|18633.1|18621.1|2
1721830620000|2024-07-24 14:17:00|18638.1|18626.1|18639.2|18627.2|18639.2|18627.2|18636.9|18624.9|1
1721830630000|2024-07-24 14:17:10|18638.1|18626.1|18638|18626|18638.2|18626.2|18638|18626|3
1721830640000|2024-07-24 14:17:20|18636.8|18624.8|18634.4|18622.4|18637.9|18625.9|18634.4|18622.4|2
1721830650000|2024-07-24 14:17:30|18634.9|18622.9|18637.1|18625.1|18639.4|18627.4|18634.9|18622.9|18
1721830680000|2024-07-24 14:18:00|18639.4|18627.4|18641.4|18629.4|18644.2|18632.2|18636.9|18624.9|41
1721830690000|2024-07-24 14:18:10|18641.3|18629.3|18644.9|18632.9|18644.9|18632.9|18641.3|18629.3|4
1721830700000|2024-07-24 14:18:20|18639.8|18627.8|18639.5|18627.5|18640.8|18628.8|18639.5|18627.5|47
1721830710000|2024-07-24 14:18:30|18639.7|18627.7|18638.4|18626.4|18640.9|18628.9|18638.3|18626.3|13
1721830720000|2024-07-24 14:18:40|18638.3|18626.3|18638.3|18626.3|18638.3|18626.3|18638.2|18626.2|6
1721830730000|2024-07-24 14:18:50|18639.4|18627.4|18641.9|18629.9|18641.9|18629.9|18638.3|18626.3|5
1721830740000|2024-07-24 14:19:00|18643.2|18631.2|18645.7|18633.7|18645.7|18633.7|18643.2|18631.2|3
1721830750000|2024-07-24 14:19:10|||||||||1
1721830770000|2024-07-24 14:19:30|18645.8|18633.8|18648.2|18636.2|18648.2|18636.2|18645.7|18633.7|0
1721830780000|2024-07-24 14:19:40|18645.9|18633.9|18646.9|18634.9|18648|18636|18645.9|18633.9|3
1721830790000|2024-07-24 14:19:50|18647|18635|18646.9|18634.9|18648.2|18636.2|18645.8|18633.8|0
1721830800000|2024-07-24 14:20:00|18650.4|18638.4|18650.5|18638.5|18650.5|18638.5|18650.4|18638.4|6
1721830810000|2024-07-24 14:20:10|18652.8|18640.8|18651.7|18639.7|18652.8|18640.8|18651.7|18639.7|1
1721830820000|2024-07-24 14:20:20|18650.5|18638.5|18643|18631|18650.5|18638.5|18643|18631|2
1721830830000|2024-07-24 14:20:30|||||||||1
1721830840000|2024-07-24 14:20:40|18640.5|18628.5|18638.2|18626.2|18640.5|18628.5|18637|18625|3
1721830850000|2024-07-24 14:20:50|18637|18625|18638.5|18626.5|18638.5|18626.5|18637|18625|22
1721830860000|2024-07-24 14:21:00|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|4
1721830870000|2024-07-24 14:21:10|18639.5|18627.5|18639.5|18627.5|18639.5|18627.5|18639.5|18627.5|0
1721830880000|2024-07-24 14:21:20|18640.7|18628.7|18638.3|18626.3|18640.7|18628.7|18638.3|18626.3|1
1721830890000|2024-07-24 14:21:30|18638.2|18626.2|18638.2|18626.2|18638.2|18626.2|18638.2|18626.2|1
1721830900000|2024-07-24 14:21:40|||||||||1
1721830910000|2024-07-24 14:21:50|18638|18626|18638|18626|18638|18626|18638|18626|1
1721830920000|2024-07-24 14:22:00|18638.4|18626.4|18637.4|18625.4|18638.5|18626.5|18637.3|18625.3|22
1721830930000|2024-07-24 14:22:10|18637|18625|18633.3|18621.3|18637|18625|18632.2|18620.2|33
1721830940000|2024-07-24 14:22:20|18633.4|18621.4|18634.3|18622.3|18638.3|18626.3|18633.4|18621.4|33
1721830950000|2024-07-24 14:22:30|18633.2|18621.2|18633.5|18621.5|18635.9|18623.9|18633.2|18621.2|27
1721830960000|2024-07-24 14:22:40|18634.7|18622.7|18632|18620|18635.9|18623.9|18630.8|18618.8|37
1721830970000|2024-07-24 14:22:50|18633.2|18621.2|18635.5|18623.5|18636.8|18624.8|18632.2|18620.2|9
1721830980000|2024-07-24 14:23:00|18635.4|18623.4|18635.5|18623.5|18635.5|18623.5|18635.4|18623.4|1
1721830990000|2024-07-24 14:23:10|18636.7|18624.7|18638.2|18626.2|18638.2|18626.2|18636.7|18624.7|6
1721831000000|2024-07-24 14:23:20|18640.4|18628.4|18642.9|18630.9|18643|18631|18640.4|18628.4|1
1721831010000|2024-07-24 14:23:30|18641.8|18629.8|18641.8|18629.8|18641.8|18629.8|18641.8|18629.8|6
1721831020000|2024-07-24 14:23:40|18642.9|18630.9|18642.9|18630.9|18642.9|18630.9|18642.9|18630.9|1
1721831030000|2024-07-24 14:23:50|18643|18631|18640.8|18628.8|18643|18631|18640.8|18628.8|20
1721831040000|2024-07-24 14:24:00|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|0
1721831050000|2024-07-24 14:24:10|18638.5|18626.5|18639.7|18627.7|18639.7|18627.7|18638.5|18626.5|2
1721831060000|2024-07-24 14:24:20|18641|18629|18641|18629|18641|18629|18641|18629|2
1721831070000|2024-07-24 14:24:30|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|1
1721831080000|2024-07-24 14:24:40|18641|18629|18638.5|18626.5|18641|18629|18638.5|18626.5|6
1721831090000|2024-07-24 14:24:50|18638.4|18626.4|18638.4|18626.4|18638.4|18626.4|18638.4|18626.4|1
1721831100000|2024-07-24 14:25:00|18636|18624|18637.3|18625.3|18638.4|18626.4|18636|18624|1
1721831110000|2024-07-24 14:25:10|18638.4|18626.4|18637.3|18625.3|18638.4|18626.4|18637.3|18625.3|0
1721831120000|2024-07-24 14:25:20|18636.2|18624.2|18636|18624|18636.2|18624.2|18636|18624|1
1721831140000|2024-07-24 14:25:40|18633.5|18621.5|18631|18619|18633.5|18621.5|18631|18619|5
1721831150000|2024-07-24 14:25:50|||||||||1
1721831160000|2024-07-24 14:26:00|18631.2|18619.2|18634.5|18622.5|18634.5|18622.5|18631.2|18619.2|3
1721831170000|2024-07-24 14:26:10|18635.7|18623.7|18631|18619|18635.7|18623.7|18631|18619|2
1721831180000|2024-07-24 14:26:20|18632.2|18620.2|18631|18619|18632.2|18620.2|18631|18619|3
1721831190000|2024-07-24 14:26:30|18628.5|18616.5|18621.3|18609.3|18628.5|18616.5|18621.3|18609.3|8
1721831200000|2024-07-24 14:26:40|18622.4|18610.4|18624.8|18612.8|18626|18614|18622.4|18610.4|8
1721831210000|2024-07-24 14:26:50|18626|18614|18626.2|18614.2|18626.3|18614.3|18626|18614|3
1721831220000|2024-07-24 14:27:00|18626.3|18614.3|18628.7|18616.7|18628.7|18616.7|18626.3|18614.3|4
1721831230000|2024-07-24 14:27:10|18626.3|18614.3|18625|18613|18626.4|18614.4|18625|18613|6
1721831240000|2024-07-24 14:27:20|18625.2|18613.2|18627.7|18615.7|18628.7|18616.7|18625.2|18613.2|0
1721831250000|2024-07-24 14:27:30|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|2
1721831270000|2024-07-24 14:27:50|||||||||1
1721831290000|2024-07-24 14:28:10|||||||||3
1721831300000|2024-07-24 14:28:20|18627.4|18615.4|18625.2|18613.2|18627.4|18615.4|18625.2|18613.2|4
1721831310000|2024-07-24 14:28:30|18622.8|18610.8|18621.5|18609.5|18624|18612|18621.5|18609.5|6
1721831320000|2024-07-24 14:28:40|||||||||1
1721831330000|2024-07-24 14:28:50|||||||||7
1721831360000|2024-07-24 14:29:20|18619.3|18607.3|18620.4|18608.4|18620.4|18608.4|18619.3|18607.3|1
1721831370000|2024-07-24 14:29:30|||||||||1
1721831380000|2024-07-24 14:29:40|18621.5|18609.5|18620.2|18608.2|18621.5|18609.5|18619|18607|43
1721831390000|2024-07-24 14:29:50|18621.5|18609.5|18620.4|18608.4|18621.5|18609.5|18620.4|18608.4|5
1721831400000|2024-07-24 14:30:00|18619.3|18607.3|18621.7|18609.7|18621.7|18609.7|18619.2|18607.2|2
1721831410000|2024-07-24 14:30:10|18620.4|18608.4|18624.2|18612.2|18624.2|18612.2|18620.4|18608.4|4
1721831420000|2024-07-24 14:30:20|18624|18612|18624|18612|18624|18612|18624|18612|1
1721831430000|2024-07-24 14:30:30|18622.8|18610.8|18622.8|18610.8|18625.2|18613.2|18621.7|18609.7|3
1721831440000|2024-07-24 14:30:40|18621.7|18609.7|18620.3|18608.3|18621.7|18609.7|18617.9|18605.9|6
1721831450000|2024-07-24 14:30:50|18620.4|18608.4|18621.5|18609.5|18621.5|18609.5|18620.4|18608.4|0
1721831460000|2024-07-24 14:31:00|||||||||2
1721831480000|2024-07-24 14:31:20|18622.5|18610.5|18621.4|18609.4|18622.5|18610.5|18619|18607|14
1721831490000|2024-07-24 14:31:30|18622.5|18610.5|18623.9|18611.9|18623.9|18611.9|18622.5|18610.5|5
1721831500000|2024-07-24 14:31:40|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|1
1721831510000|2024-07-24 14:31:50|18623.5|18611.5|18620.2|18608.2|18623.5|18611.5|18619|18607|5
1721831520000|2024-07-24 14:32:00|18619|18607|18622.8|18610.8|18622.8|18610.8|18619|18607|6
1721831530000|2024-07-24 14:32:10|18621.7|18609.7|18624|18612|18624.2|18612.2|18621.7|18609.7|1
1721831540000|2024-07-24 14:32:20|18625.2|18613.2|18626.3|18614.3|18626.3|18614.3|18625.2|18613.2|1
1721831550000|2024-07-24 14:32:30|18625.2|18613.2|18624.2|18612.2|18625.2|18613.2|18623|18611|4
1721831560000|2024-07-24 14:32:40|18621.8|18609.8|18621.8|18609.8|18621.8|18609.8|18621.8|18609.8|0
1721831570000|2024-07-24 14:32:50|18624.2|18612.2|18621.8|18609.8|18624.2|18612.2|18621.8|18609.8|6
1721831590000|2024-07-24 14:33:10|||||||||2
1721831600000|2024-07-24 14:33:20|18624.2|18612.2|18624.3|18612.3|18626.7|18614.7|18624.2|18612.2|9
1721831610000|2024-07-24 14:33:30|||||||||1
1721831620000|2024-07-24 14:33:40|18625.4|18613.4|18626.5|18614.5|18626.5|18614.5|18625.4|18613.4|1
1721831640000|2024-07-24 14:34:00|||||||||3
1721831650000|2024-07-24 14:34:10|18625.5|18613.5|18625.5|18613.5|18625.5|18613.5|18625.5|18613.5|3
1721831660000|2024-07-24 14:34:20|18625.4|18613.4|18621.5|18609.5|18625.4|18613.4|18621.5|18609.5|7
1721831670000|2024-07-24 14:34:30|18621.7|18609.7|18621.7|18609.7|18621.7|18609.7|18621.7|18609.7|8
1721831680000|2024-07-24 14:34:40|18622.8|18610.8|18622.8|18610.8|18622.8|18610.8|18622.8|18610.8|1
1721831700000|2024-07-24 14:35:00|18623.9|18611.9|18620.2|18608.2|18623.9|18611.9|18620.2|18608.2|4
1721831710000|2024-07-24 14:35:10|18621.3|18609.3|18620.2|18608.2|18621.3|18609.3|18620.2|18608.2|1
1721831730000|2024-07-24 14:35:30|18621.3|18609.3|18626.2|18614.2|18626.2|18614.2|18621.3|18609.3|5
1721831740000|2024-07-24 14:35:40|||||||||3
1721831750000|2024-07-24 14:35:50|18624.9|18612.9|18623.8|18611.8|18624.9|18612.9|18623.8|18611.8|1
1721831760000|2024-07-24 14:36:00|18623.7|18611.7|18621.3|18609.3|18623.7|18611.7|18621.3|18609.3|3
1721831770000|2024-07-24 14:36:10|18619.9|18607.9|18618.8|18606.8|18619.9|18607.9|18617.4|18605.4|6
1721831780000|2024-07-24 14:36:20|||||||||2
1721831790000|2024-07-24 14:36:30|18619|18607|18619|18607|18619|18607|18619|18607|13
1721831800000|2024-07-24 14:36:40|18621.3|18609.3|18619.9|18607.9|18621.3|18609.3|18619.9|18607.9|3
1721831810000|2024-07-24 14:36:50|18618.8|18606.8|18621.3|18609.3|18621.3|18609.3|18618.8|18606.8|4
1721831820000|2024-07-24 14:37:00|18622.5|18610.5|18622.5|18610.5|18623.7|18611.7|18622.5|18610.5|1
1721831830000|2024-07-24 14:37:10|18623.7|18611.7|18622.5|18610.5|18623.7|18611.7|18622.5|18610.5|2
1721831840000|2024-07-24 14:37:20|18621.4|18609.4|18620.3|18608.3|18621.4|18609.4|18620.2|18608.2|7
1721831850000|2024-07-24 14:37:30|18621.5|18609.5|18620.3|18608.3|18621.5|18609.5|18620.3|18608.3|3
1721831860000|2024-07-24 14:37:40|18619|18607|18616.5|18604.5|18619|18607|18616.5|18604.5|1
1721831870000|2024-07-24 14:37:50|18614.3|18602.3|18614.3|18602.3|18614.3|18602.3|18611.8|18599.8|13
1721831880000|2024-07-24 14:38:00|18615.4|18603.4|18613.2|18601.2|18615.4|18603.4|18612|18600|0
1721831890000|2024-07-24 14:38:10|18612.9|18600.9|18612.9|18600.9|18612.9|18600.9|18612.9|18600.9|3
1721831900000|2024-07-24 14:38:20|18613|18601|18607.9|18595.9|18613|18601|18606.9|18594.9|19
1721831910000|2024-07-24 14:38:30|18606.8|18594.8|18611.5|18599.5|18611.5|18599.5|18604.3|18592.3|6
1721831920000|2024-07-24 14:38:40|18611.7|18599.7|18611.7|18599.7|18611.7|18599.7|18610.3|18598.3|3
1721831930000|2024-07-24 14:38:50|18612.8|18600.8|18610.5|18598.5|18612.9|18600.9|18610.4|18598.4|0
1721831940000|2024-07-24 14:39:00|18609.3|18597.3|18609.3|18597.3|18609.3|18597.3|18609.3|18597.3|2
1721831950000|2024-07-24 14:39:10|18606.7|18594.7|18609.2|18597.2|18609.2|18597.2|18606.7|18594.7|5
1721831960000|2024-07-24 14:39:20|18609.5|18597.5|18614.2|18602.2|18615.4|18603.4|18609.5|18597.5|6
1721831970000|2024-07-24 14:39:30|18614.3|18602.3|18615.4|18603.4|18615.4|18603.4|18614.3|18602.3|3
1721831980000|2024-07-24 14:39:40|||||||||1
1721831990000|2024-07-24 14:39:50|||||||||2
1721832000000|2024-07-24 14:40:00|18614.3|18602.3|18615.4|18603.4|18615.4|18603.4|18614.3|18602.3|1
1721832010000|2024-07-24 14:40:10|18614.3|18602.3|18614.3|18602.3|18614.3|18602.3|18614.3|18602.3|2
1721832020000|2024-07-24 14:40:20|18615.4|18603.4|18611.8|18599.8|18615.4|18603.4|18611.8|18599.8|3
1721832030000|2024-07-24 14:40:30|18612.9|18600.9|18611.8|18599.8|18612.9|18600.9|18611.8|18599.8|3
1721832040000|2024-07-24 14:40:40|18611.7|18599.7|18609.3|18597.3|18611.7|18599.7|18609.3|18597.3|2
1721832050000|2024-07-24 14:40:50|18606.7|18594.7|18605.4|18593.4|18606.7|18594.7|18605.4|18593.4|2
1721832060000|2024-07-24 14:41:00|18604.3|18592.3|18607.7|18595.7|18607.7|18595.7|18604.3|18592.3|1
1721832070000|2024-07-24 14:41:10|18608.8|18596.8|18607.9|18595.9|18609|18597|18607.8|18595.8|10
1721832080000|2024-07-24 14:41:20|18607.8|18595.8|18605.4|18593.4|18607.9|18595.9|18605.4|18593.4|0
1721832090000|2024-07-24 14:41:30|18607.7|18595.7|18607.4|18595.4|18608.9|18596.9|18607.4|18595.4|12
1721832100000|2024-07-24 14:41:40|18603.8|18591.8|18601.3|18589.3|18604.9|18592.9|18601.3|18589.3|12
1721832110000|2024-07-24 14:41:50|18602.4|18590.4|18604.8|18592.8|18604.8|18592.8|18602.4|18590.4|3
1721832120000|2024-07-24 14:42:00|18604.7|18592.7|18608.5|18596.5|18608.5|18596.5|18603.5|18591.5|3
1721832130000|2024-07-24 14:42:10|18609.8|18597.8|18616.2|18604.2|18617.2|18605.2|18609.8|18597.8|12
1721832140000|2024-07-24 14:42:20|18617.4|18605.4|18618.5|18606.5|18618.7|18606.7|18617.4|18605.4|1
1721832150000|2024-07-24 14:42:30|18618.4|18606.4|18616|18604|18618.4|18606.4|18616|18604|3
1721832160000|2024-07-24 14:42:40|18617.2|18605.2|18616|18604|18617.2|18605.2|18616|18604|1
1721832170000|2024-07-24 14:42:50|18614.8|18602.8|18612.4|18600.4|18614.8|18602.8|18612.4|18600.4|2
1721832180000|2024-07-24 14:43:00|18613.5|18601.5|18614.7|18602.7|18615.8|18603.8|18613.5|18601.5|1
1721832190000|2024-07-24 14:43:10|18615.7|18603.7|18615.7|18603.7|18615.7|18603.7|18614.4|18602.4|64
1721832200000|2024-07-24 14:43:20|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|1
1721832210000|2024-07-24 14:43:30|18614.7|18602.7|18615.8|18603.8|18615.8|18603.8|18614.7|18602.7|2
1721832230000|2024-07-24 14:43:50|18614.4|18602.4|18614.4|18602.4|18614.4|18602.4|18614.4|18602.4|3
1721832240000|2024-07-24 14:44:00|18613.3|18601.3|18610.7|18598.7|18613.3|18601.3|18610.7|18598.7|2
1721832250000|2024-07-24 14:44:10|18610.8|18598.8|18611.9|18599.9|18611.9|18599.9|18610.8|18598.8|3
1721832260000|2024-07-24 14:44:20|18610.8|18598.8|18608.3|18596.3|18610.8|18598.8|18608.3|18596.3|7
1721832270000|2024-07-24 14:44:30|18606|18594|18605.7|18593.7|18608|18596|18605.7|18593.7|7
1721832280000|2024-07-24 14:44:40|18606.8|18594.8|18606.5|18594.5|18606.8|18594.8|18606.5|18594.5|13
1721832290000|2024-07-24 14:44:50|18608|18596|18605.7|18593.7|18608|18596|18605.7|18593.7|8
1721832300000|2024-07-24 14:45:00|18606.8|18594.8|18606.8|18594.8|18607.9|18595.9|18606.8|18594.8|0
1721832310000|2024-07-24 14:45:10|18607.9|18595.9|18608|18596|18608|18596|18605.7|18593.7|1
1721832320000|2024-07-24 14:45:20|18611.7|18599.7|18612.9|18600.9|18614|18602|18611.7|18599.7|8
1721832330000|2024-07-24 14:45:30|18613|18601|18613|18601|18613|18601|18613|18601|0
1721832340000|2024-07-24 14:45:40|18614.2|18602.2|18609.2|18597.2|18614.2|18602.2|18609.2|18597.2|2
1721832350000|2024-07-24 14:45:50|18609|18597|18606.7|18594.7|18609|18597|18606.7|18594.7|2
1721832360000|2024-07-24 14:46:00|18606.5|18594.5|18607.6|18595.6|18607.8|18595.8|18605.4|18593.4|0
1721832370000|2024-07-24 14:46:10|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|18605.3|18593.3|8
1721832390000|2024-07-24 14:46:30|18605.4|18593.4|18605.4|18593.4|18605.4|18593.4|18605.4|18593.4|1
1721832400000|2024-07-24 14:46:40|18604|18592|18604|18592|18604|18592|18604|18592|10
1721832410000|2024-07-24 14:46:50|18602.9|18590.9|18600.7|18588.7|18602.9|18590.9|18600.7|18588.7|4
1721832420000|2024-07-24 14:47:00|18601.8|18589.8|18602.9|18590.9|18603|18591|18601.8|18589.8|2
1721832430000|2024-07-24 14:47:10|18603|18591|18602.9|18590.9|18605.3|18593.3|18602.9|18590.9|6
1721832450000|2024-07-24 14:47:30|18601.5|18589.5|18600.5|18588.5|18601.5|18589.5|18600.4|18588.4|7
1721832460000|2024-07-24 14:47:40|18602.9|18590.9|18602.9|18590.9|18602.9|18590.9|18602.9|18590.9|5
1721832470000|2024-07-24 14:47:50|18600.7|18588.7|18600.7|18588.7|18600.7|18588.7|18600.7|18588.7|0
1721832480000|2024-07-24 14:48:00|18602.9|18590.9|18602.9|18590.9|18605.4|18593.4|18602.9|18590.9|1
1721832490000|2024-07-24 14:48:10|18601.8|18589.8|18600.5|18588.5|18601.8|18589.8|18600.5|18588.5|0
1721832500000|2024-07-24 14:48:20|18600.7|18588.7|18600.7|18588.7|18602.9|18590.9|18600.7|18588.7|2
1721832510000|2024-07-24 14:48:30|18600.5|18588.5|18600.7|18588.7|18600.7|18588.7|18600.5|18588.5|1
1721832520000|2024-07-24 14:48:40|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|0
1721832530000|2024-07-24 14:48:50|18600.7|18588.7|18600.7|18588.7|18600.7|18588.7|18600.7|18588.7|1
1721832540000|2024-07-24 14:49:00|18599.4|18587.4|18600.5|18588.5|18600.5|18588.5|18599.4|18587.4|0
1721832550000|2024-07-24 14:49:10|18600.7|18588.7|18603.3|18591.3|18605.7|18593.7|18600.7|18588.7|10
1721832560000|2024-07-24 14:49:20|18604.4|18592.4|18605.7|18593.7|18606.8|18594.8|18604.4|18592.4|1
1721832570000|2024-07-24 14:49:30|18606.8|18594.8|18609.3|18597.3|18609.4|18597.4|18606.8|18594.8|9
1721832580000|2024-07-24 14:49:40|18608.2|18596.2|18604.3|18592.3|18608.2|18596.2|18603.3|18591.3|3
1721832590000|2024-07-24 14:49:50|18604.4|18592.4|18604.3|18592.3|18604.4|18592.4|18604.3|18592.3|1
1721832600000|2024-07-24 14:50:00|||||||||1
1721832610000|2024-07-24 14:50:10|18605.4|18593.4|18604.3|18592.3|18605.4|18593.4|18604.3|18592.3|0
1721832620000|2024-07-24 14:50:20|18605.4|18593.4|18604.3|18592.3|18605.4|18593.4|18604.3|18592.3|1
1721832630000|2024-07-24 14:50:30|18604.1|18592.1|18588.3|18576.3|18604.1|18592.1|18584.8|18572.8|12
1721832640000|2024-07-24 14:50:40|18588|18576|18584.8|18572.8|18588|18576|18584.8|18572.8|11
1721832650000|2024-07-24 14:50:50|18585.9|18573.9|18572.8|18560.8|18587.3|18575.3|18572.8|18560.8|35
1721832660000|2024-07-24 14:51:00|18576.2|18564.2|18570.3|18558.3|18576.2|18564.2|18570.3|18558.3|32
1721832670000|2024-07-24 14:51:10|18570.5|18558.5|18575|18563|18576.2|18564.2|18570.5|18558.5|2
1721832680000|2024-07-24 14:51:20|18577.3|18565.3|18577.5|18565.5|18577.5|18565.5|18573.9|18561.9|8
1721832690000|2024-07-24 14:51:30|18576.4|18564.4|18575|18563|18576.4|18564.4|18572.8|18560.8|7
1721832700000|2024-07-24 14:51:40|18572.8|18560.8|18572.8|18560.8|18572.8|18560.8|18569|18557|4
1721832710000|2024-07-24 14:51:50|18572.7|18560.7|18569.2|18557.2|18572.7|18560.7|18566.8|18554.8|8
1721832720000|2024-07-24 14:52:00|18568|18556|18569.4|18557.4|18571.5|18559.5|18568|18556|13
1721832730000|2024-07-24 14:52:10|18571.7|18559.7|18573|18561|18573|18561|18571.7|18559.7|1
1721832740000|2024-07-24 14:52:20|18574.2|18562.2|18575.5|18563.5|18575.5|18563.5|18574.2|18562.2|3
1721832750000|2024-07-24 14:52:30|18575.4|18563.4|18570.5|18558.5|18575.4|18563.4|18570.5|18558.5|4
1721832760000|2024-07-24 14:52:40|18570.7|18558.7|18573|18561|18573.3|18561.3|18570.7|18558.7|13
1721832770000|2024-07-24 14:52:50|18573.3|18561.3|18575.5|18563.5|18575.5|18563.5|18573.3|18561.3|5
1721832780000|2024-07-24 14:53:00|18574.4|18562.4|18572|18560|18574.4|18562.4|18569.5|18557.5|11
1721832790000|2024-07-24 14:53:10|18573.2|18561.2|18576.8|18564.8|18576.8|18564.8|18572|18560|4
1721832800000|2024-07-24 14:53:20|18574.4|18562.4|18576.8|18564.8|18576.8|18564.8|18574.4|18562.4|1
1721832810000|2024-07-24 14:53:30|18576.9|18564.9|18576.9|18564.9|18579.4|18567.4|18574.7|18562.7|12
1721832820000|2024-07-24 14:53:40|18578|18566|18576.8|18564.8|18578.2|18566.2|18576.8|18564.8|0
1721832830000|2024-07-24 14:53:50|18575.7|18563.7|18573.3|18561.3|18576.8|18564.8|18573.3|18561.3|2
1721832840000|2024-07-24 14:54:00|18574.4|18562.4|18575.5|18563.5|18576.7|18564.7|18574.4|18562.4|10
1721832850000|2024-07-24 14:54:10|18579|18567|18577.8|18565.8|18579|18567|18577.8|18565.8|5
1721832860000|2024-07-24 14:54:20|18577.9|18565.9|18577.9|18565.9|18577.9|18565.9|18577.9|18565.9|0
1721832870000|2024-07-24 14:54:30|18579.2|18567.2|18579.2|18567.2|18579.2|18567.2|18579.2|18567.2|1
1721832880000|2024-07-24 14:54:40|18578|18566|18576.8|18564.8|18578|18566|18576.8|18564.8|0
1721832900000|2024-07-24 14:55:00|18577.9|18565.9|18579.2|18567.2|18579.2|18567.2|18577.9|18565.9|1
1721832910000|2024-07-24 14:55:10|18578|18566|18578|18566|18578|18566|18576.9|18564.9|0
1721832920000|2024-07-24 14:55:20|18575.7|18563.7|18578|18566|18578|18566|18575.7|18563.7|9
1721832930000|2024-07-24 14:55:30|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|1
1721832940000|2024-07-24 14:55:40|18576.9|18564.9|18578|18566|18578|18566|18576.9|18564.9|0
1721832950000|2024-07-24 14:55:50|18578.2|18566.2|18575.8|18563.8|18578.2|18566.2|18575.7|18563.7|0
1721832960000|2024-07-24 14:56:00|18576.9|18564.9|18572.2|18560.2|18576.9|18564.9|18572.2|18560.2|5
1721832970000|2024-07-24 14:56:10|18572|18560|18567.7|18555.7|18572|18560|18567.5|18555.5|5
1721832980000|2024-07-24 14:56:20|18568.8|18556.8|18571.2|18559.2|18572.2|18560.2|18565.2|18553.2|3
1721832990000|2024-07-24 14:56:30|18571|18559|18567.5|18555.5|18571|18559|18567.5|18555.5|15
1721833000000|2024-07-24 14:56:40|18569.9|18557.9|18569.9|18557.9|18569.9|18557.9|18569.9|18557.9|0
1721833010000|2024-07-24 14:56:50|18571.3|18559.3|18571.2|18559.2|18571.3|18559.3|18571|18559|0
1721833020000|2024-07-24 14:57:00|18572.4|18560.4|18571.3|18559.3|18573.7|18561.7|18570|18558|13
1721833030000|2024-07-24 14:57:10|18572.4|18560.4|18571.2|18559.2|18572.4|18560.4|18571|18559|2
1721833040000|2024-07-24 14:57:20|18569.9|18557.9|18571.2|18559.2|18571.3|18559.3|18569.9|18557.9|1
1721833060000|2024-07-24 14:57:40|18571.4|18559.4|18566.5|18554.5|18573.7|18561.7|18566.5|18554.5|6
1721833070000|2024-07-24 14:57:50|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|0
1721833080000|2024-07-24 14:58:00|18566.5|18554.5|18572.4|18560.4|18575|18563|18566.5|18554.5|4
1721833090000|2024-07-24 14:58:10|18571.3|18559.3|18573.7|18561.7|18573.8|18561.8|18571.3|18559.3|1
1721833100000|2024-07-24 14:58:20|18572.5|18560.5|18568.8|18556.8|18574.8|18562.8|18566.5|18554.5|6
1721833110000|2024-07-24 14:58:30|18568.9|18556.9|18571.3|18559.3|18571.3|18559.3|18568.9|18556.9|1
1721833120000|2024-07-24 14:58:40|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|18573.7|18561.7|1
1721833130000|2024-07-24 14:58:50|18574.8|18562.8|18573.8|18561.8|18574.9|18562.9|18573.7|18561.7|0
1721833140000|2024-07-24 14:59:00|18573.7|18561.7|18568.9|18556.9|18573.7|18561.7|18568.9|18556.9|3
1721833150000|2024-07-24 14:59:10|18570.3|18558.3|18575.2|18563.2|18576.3|18564.3|18570.3|18558.3|9
1721833160000|2024-07-24 14:59:20|18575.3|18563.3|18572.9|18560.9|18575.3|18563.3|18572.9|18560.9|1
1721833170000|2024-07-24 14:59:30|18574|18562|18572.9|18560.9|18574|18562|18571.7|18559.7|7
1721833180000|2024-07-24 14:59:40|18574|18562|18571.8|18559.8|18574|18562|18571.7|18559.7|2
1721833200000|2024-07-24 15:00:00|18570.5|18558.5|18569|18557|18572.9|18560.9|18568|18556|14
1721833210000|2024-07-24 15:00:10|18569.2|18557.2|18567.9|18555.9|18569.2|18557.2|18567.9|18555.9|0
1721833220000|2024-07-24 15:00:20|18568|18556|18565.8|18553.8|18568.2|18556.2|18565.8|18553.8|26
1721833230000|2024-07-24 15:00:30|18565.9|18553.9|18563.3|18551.3|18568.2|18556.2|18563.3|18551.3|5
1721833240000|2024-07-24 15:00:40|18562.2|18550.2|18551|18539|18563.2|18551.2|18551|18539|73
1721833250000|2024-07-24 15:00:50|18553.3|18541.3|18555|18543|18555|18543|18552.3|18540.3|47
1721833260000|2024-07-24 15:01:00|18553.8|18541.8|18553.7|18541.7|18556.3|18544.3|18553.7|18541.7|9
1721833270000|2024-07-24 15:01:10|18558.7|18546.7|18561.2|18549.2|18561.2|18549.2|18558.7|18546.7|6
1721833280000|2024-07-24 15:01:20|18561|18549|18559.8|18547.8|18561|18549|18558.7|18546.7|0
1721833290000|2024-07-24 15:01:30|18562.5|18550.5|18565.9|18553.9|18566|18554|18562.3|18550.3|12
1721833300000|2024-07-24 15:01:40|18566|18554|18568.5|18556.5|18570.8|18558.8|18566|18554|1
1721833310000|2024-07-24 15:01:50|18569.7|18557.7|18568.5|18556.5|18569.7|18557.7|18568.5|18556.5|1
1721833320000|2024-07-24 15:02:00|18567.4|18555.4|18569.5|18557.5|18569.7|18557.7|18564.9|18552.9|7
1721833330000|2024-07-24 15:02:10|18567.3|18555.3|18567.4|18555.4|18567.4|18555.4|18567.3|18555.3|5
1721833340000|2024-07-24 15:02:20|18567.5|18555.5|18567.4|18555.4|18567.5|18555.5|18566.3|18554.3|5
1721833360000|2024-07-24 15:02:40|18567.5|18555.5|18562.7|18550.7|18567.5|18555.5|18562.7|18550.7|14
1721833370000|2024-07-24 15:02:50|||||||||1
1721833380000|2024-07-24 15:03:00|18563.8|18551.8|18562.7|18550.7|18563.8|18551.8|18562.7|18550.7|1
1721833390000|2024-07-24 15:03:10|18561.5|18549.5|18560.3|18548.3|18561.5|18549.5|18560.3|18548.3|1
1721833410000|2024-07-24 15:03:30|18561.4|18549.4|18563.8|18551.8|18564.9|18552.9|18561.4|18549.4|1
1721833420000|2024-07-24 15:03:40|18565|18553|18567.7|18555.7|18567.7|18555.7|18565|18553|5
1721833430000|2024-07-24 15:03:50|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|1
1721833440000|2024-07-24 15:04:00|18568.8|18556.8|18567.5|18555.5|18568.8|18556.8|18567.5|18555.5|3
1721833450000|2024-07-24 15:04:10|18569.9|18557.9|18570|18558|18570|18558|18569.9|18557.9|5
1721833460000|2024-07-24 15:04:20|||||||||1
1721833470000|2024-07-24 15:04:30|18570.2|18558.2|18573.8|18561.8|18573.8|18561.8|18570.2|18558.2|1
1721833480000|2024-07-24 15:04:40|18576.2|18564.2|18577.5|18565.5|18579.9|18567.9|18576.2|18564.2|10
1721833490000|2024-07-24 15:04:50|18578.7|18566.7|18577.5|18565.5|18578.7|18566.7|18577.5|18565.5|2
1721833500000|2024-07-24 15:05:00|18582.5|18570.5|18579.9|18567.9|18585.9|18573.9|18578.7|18566.7|10
1721833520000|2024-07-24 15:05:20|18580|18568|18579.9|18567.9|18580|18568|18578.8|18566.8|2
1721833530000|2024-07-24 15:05:30|18580|18568|18580|18568|18580|18568|18580|18568|3
1721833540000|2024-07-24 15:05:40|18578.8|18566.8|18581.2|18569.2|18581.3|18569.3|18578.8|18566.8|3
1721833550000|2024-07-24 15:05:50|18583.5|18571.5|18584.8|18572.8|18586.2|18574.2|18583.5|18571.5|21
1721833570000|2024-07-24 15:06:10|18581.4|18569.4|18582.4|18570.4|18582.4|18570.4|18581.3|18569.3|2
1721833590000|2024-07-24 15:06:30|18582.5|18570.5|18583.8|18571.8|18584.9|18572.9|18582.5|18570.5|3
1721833600000|2024-07-24 15:06:40|18584.9|18572.9|18581.3|18569.3|18584.9|18572.9|18580|18568|5
1721833610000|2024-07-24 15:06:50|18580|18568|18580|18568|18581.3|18569.3|18580|18568|1
1721833620000|2024-07-24 15:07:00|18576.7|18564.7|18576.4|18564.4|18576.7|18564.7|18575.3|18563.3|5
1721833630000|2024-07-24 15:07:10|18575.3|18563.3|18575|18563|18575.3|18563.3|18574|18562|3
1721833640000|2024-07-24 15:07:20|18574.9|18562.9|18572.5|18560.5|18574.9|18562.9|18572.5|18560.5|4
1721833650000|2024-07-24 15:07:30|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|3
1721833660000|2024-07-24 15:07:40|18572.5|18560.5|18572.5|18560.5|18572.5|18560.5|18572.5|18560.5|3
1721833670000|2024-07-24 15:07:50|18572.4|18560.4|18571.3|18559.3|18572.4|18560.4|18571.3|18559.3|1
1721833680000|2024-07-24 15:08:00|18573.7|18561.7|18573.8|18561.8|18573.8|18561.8|18572.5|18560.5|5
1721833690000|2024-07-24 15:08:10|18571.3|18559.3|18572.7|18560.7|18572.7|18560.7|18568.9|18556.9|11
1721833700000|2024-07-24 15:08:20|18572.5|18560.5|18572.7|18560.7|18572.7|18560.7|18572.5|18560.5|0
1721833710000|2024-07-24 15:08:30|18572.5|18560.5|18571.3|18559.3|18572.5|18560.5|18571.3|18559.3|2
1721833720000|2024-07-24 15:08:40|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|0
1721833730000|2024-07-24 15:08:50|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|0
1721833740000|2024-07-24 15:09:00|18575.2|18563.2|18575.3|18563.3|18575.3|18563.3|18575.2|18563.2|4
1721833750000|2024-07-24 15:09:10|18573.9|18561.9|18568.8|18556.8|18573.9|18561.9|18568.8|18556.8|4
1721833760000|2024-07-24 15:09:20|18569.9|18557.9|18571.2|18559.2|18571.2|18559.2|18569.9|18557.9|1
1721833770000|2024-07-24 15:09:30|18572.7|18560.7|18571.3|18559.3|18572.7|18560.7|18571.3|18559.3|13
1721833800000|2024-07-24 15:10:00|18572.4|18560.4|18572.4|18560.4|18573.5|18561.5|18572.3|18560.3|1
1721833810000|2024-07-24 15:10:10|18572.3|18560.3|18571.2|18559.2|18572.3|18560.3|18571.2|18559.2|0
1721833820000|2024-07-24 15:10:20|18570|18558|18570|18558|18570|18558|18570|18558|1
1721833830000|2024-07-24 15:10:30|18568.8|18556.8|18568.8|18556.8|18568.8|18556.8|18568.8|18556.8|2
1721833850000|2024-07-24 15:10:50|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|5
1721833860000|2024-07-24 15:11:00|18568.5|18556.5|18566.3|18554.3|18568.7|18556.7|18566.3|18554.3|3
1721833880000|2024-07-24 15:11:20|18568.8|18556.8|18569.9|18557.9|18569.9|18557.9|18567.5|18555.5|3
1721833900000|2024-07-24 15:11:40|18571|18559|18568.8|18556.8|18571|18559|18567.5|18555.5|12
1721833910000|2024-07-24 15:11:50|18567.5|18555.5|18568.7|18556.7|18568.7|18556.7|18567.5|18555.5|2
1721833920000|2024-07-24 15:12:00|||||||||1
1721833930000|2024-07-24 15:12:10|18568.8|18556.8|18567.5|18555.5|18569.8|18557.8|18567.5|18555.5|1
1721833940000|2024-07-24 15:12:20|18568.7|18556.7|18572.3|18560.3|18572.3|18560.3|18568.7|18556.7|4
1721833950000|2024-07-24 15:12:30|18573.7|18561.7|18573.7|18561.7|18573.7|18561.7|18573.7|18561.7|5
1721833960000|2024-07-24 15:12:40|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|0
1721833980000|2024-07-24 15:13:00|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|7
1721833990000|2024-07-24 15:13:10|18573.9|18561.9|18572.5|18560.5|18573.9|18561.9|18572.5|18560.5|1
1721834000000|2024-07-24 15:13:20|18573.8|18561.8|18572.5|18560.5|18573.8|18561.8|18571.4|18559.4|1
1721834020000|2024-07-24 15:13:40|18572.7|18560.7|18572.7|18560.7|18572.7|18560.7|18572.7|18560.7|0
1721834030000|2024-07-24 15:13:50|||||||||1
1721834040000|2024-07-24 15:14:00|||||||||1
1721834050000|2024-07-24 15:14:10|18572.5|18560.5|18570|18558|18573.7|18561.7|18570|18558|2
1721834060000|2024-07-24 15:14:20|18571.2|18559.2|18570.3|18558.3|18571.3|18559.3|18570|18558|2
1721834070000|2024-07-24 15:14:30|18570.2|18558.2|18570.2|18558.2|18570.2|18558.2|18570.2|18558.2|0
1721834080000|2024-07-24 15:14:40|18570.3|18558.3|18570.3|18558.3|18571.4|18559.4|18570.3|18558.3|0
1721834090000|2024-07-24 15:14:50|18569|18557|18569|18557|18569|18557|18569|18557|0
1721834100000|2024-07-24 15:15:00|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|1
1721834140000|2024-07-24 15:15:40|18569|18557|18566.4|18554.4|18569|18557|18566.4|18554.4|4
1721834150000|2024-07-24 15:15:50|18566.8|18554.8|18573.9|18561.9|18573.9|18561.9|18566.8|18554.8|2
1721834170000|2024-07-24 15:16:10|18573.8|18561.8|18571.5|18559.5|18573.8|18561.8|18571.5|18559.5|2
1721834180000|2024-07-24 15:16:20|18573.8|18561.8|18571.4|18559.4|18573.8|18561.8|18571.4|18559.4|1
1721834190000|2024-07-24 15:16:30|18572.5|18560.5|18572.7|18560.7|18573.8|18561.8|18572.5|18560.5|1
1721834200000|2024-07-24 15:16:40|||||||||1
1721834210000|2024-07-24 15:16:50|18573.8|18561.8|18575.3|18563.3|18575.3|18563.3|18573.8|18561.8|2
1721834220000|2024-07-24 15:17:00|18576.5|18564.5|18578.7|18566.7|18579.9|18567.9|18576.4|18564.4|5
1721834230000|2024-07-24 15:17:10|18578.8|18566.8|18578.8|18566.8|18578.8|18566.8|18578.8|18566.8|0
1721834250000|2024-07-24 15:17:30|18580.8|18568.8|18581.8|18569.8|18581.8|18569.8|18580.5|18568.5|69
1721834260000|2024-07-24 15:17:40|18581.9|18569.9|18580.8|18568.8|18581.9|18569.9|18580.8|18568.8|23
1721834290000|2024-07-24 15:18:10|18583.1|18571.1|18583.1|18571.1|18583.1|18571.1|18583.1|18571.1|6
1721834300000|2024-07-24 15:18:20|18582|18570|18580.8|18568.8|18582|18570|18580.8|18568.8|3
1721834320000|2024-07-24 15:18:40|||||||||1
1721834330000|2024-07-24 15:18:50|||||||||1
1721834360000|2024-07-24 15:19:20|||||||||1
1721834370000|2024-07-24 15:19:30|18580.9|18568.9|18582|18570|18585.6|18573.6|18580.8|18568.8|3
1721834380000|2024-07-24 15:19:40|18582.1|18570.1|18585.6|18573.6|18585.6|18573.6|18582.1|18570.1|9
1721834390000|2024-07-24 15:19:50|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.6|18573.6|8
1721834400000|2024-07-24 15:20:00|18588.3|18576.3|18588.3|18576.3|18589.4|18577.4|18588.3|18576.3|24
1721834410000|2024-07-24 15:20:10|18583.5|18571.5|18582.3|18570.3|18583.5|18571.5|18582.3|18570.3|19
1721834420000|2024-07-24 15:20:20|18579.9|18567.9|18574.9|18562.9|18579.9|18567.9|18574.9|18562.9|2
1721834430000|2024-07-24 15:20:30|18573.8|18561.8|18574.9|18562.9|18574.9|18562.9|18573.8|18561.8|11
1721834440000|2024-07-24 15:20:40|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|0
1721834450000|2024-07-24 15:20:50|||||||||4
1721834460000|2024-07-24 15:21:00|18576.1|18564.1|18578.6|18566.6|18578.6|18566.6|18576.1|18564.1|7
1721834470000|2024-07-24 15:21:10|18578.5|18566.5|18578.6|18566.6|18578.6|18566.6|18577.3|18565.3|1
1721834480000|2024-07-24 15:21:20|18576.4|18564.4|18573.8|18561.8|18576.4|18564.4|18573.8|18561.8|0
1721834490000|2024-07-24 15:21:30|18575|18563|18575|18563|18575|18563|18575|18563|10
1721834500000|2024-07-24 15:21:40|18576.1|18564.1|18573.8|18561.8|18576.1|18564.1|18573.8|18561.8|0
1721834520000|2024-07-24 15:22:00|18576.1|18564.1|18573.8|18561.8|18576.1|18564.1|18573.8|18561.8|43
1721834530000|2024-07-24 15:22:10|18575|18563|18576.1|18564.1|18576.1|18564.1|18575|18563|23
1721834540000|2024-07-24 15:22:20|18576.3|18564.3|18574|18562|18576.3|18564.3|18572.9|18560.9|18
1721834550000|2024-07-24 15:22:30|18572.9|18560.9|18572.9|18560.9|18572.9|18560.9|18572.9|18560.9|0
1721834560000|2024-07-24 15:22:40|18571.5|18559.5|18569.3|18557.3|18571.5|18559.5|18569.3|18557.3|1
1721834570000|2024-07-24 15:22:50|18570.4|18558.4|18570.4|18558.4|18570.4|18558.4|18570.4|18558.4|0
1721834580000|2024-07-24 15:23:00|18563|18551|18562.8|18550.8|18564.1|18552.1|18562.8|18550.8|4
1721834590000|2024-07-24 15:23:10|18562.9|18550.9|18562.8|18550.8|18562.9|18550.9|18562.8|18550.8|0
1721834600000|2024-07-24 15:23:20|18561.6|18549.6|18561.6|18549.6|18561.6|18549.6|18561.6|18549.6|1
1721834610000|2024-07-24 15:23:30|18561.8|18549.8|18564.3|18552.3|18564.3|18552.3|18561.8|18549.8|34
1721834620000|2024-07-24 15:23:40|18564.4|18552.4|18564.4|18552.4|18564.4|18552.4|18564.4|18552.4|4
1721834630000|2024-07-24 15:23:50|18564.5|18552.5|18569.3|18557.3|18569.3|18557.3|18564.5|18552.5|2
1721834640000|2024-07-24 15:24:00|18568|18556|18568|18556|18568|18556|18568|18556|5
1721834650000|2024-07-24 15:24:10|18568.1|18556.1|18569.1|18557.1|18569.3|18557.3|18568.1|18556.1|5
1721834660000|2024-07-24 15:24:20|18568|18556|18569.1|18557.1|18569.1|18557.1|18568|18556|0
1721834670000|2024-07-24 15:24:30|18568|18556|18569.1|18557.1|18569.1|18557.1|18568|18556|0
1721834680000|2024-07-24 15:24:40|18568|18556|18570.3|18558.3|18570.3|18558.3|18568|18556|0
1721834690000|2024-07-24 15:24:50|18569.1|18557.1|18569.1|18557.1|18569.1|18557.1|18569.1|18557.1|0
1721834700000|2024-07-24 15:25:00|18570.4|18558.4|18572.6|18560.6|18572.6|18560.6|18570.4|18558.4|8
1721834710000|2024-07-24 15:25:10|18573.8|18561.8|18575.1|18563.1|18576.3|18564.3|18571.5|18559.5|2
1721834720000|2024-07-24 15:25:20|18576.3|18564.3|18574|18562|18576.3|18564.3|18574|18562|1
1721834730000|2024-07-24 15:25:30|||||||||2
1721834740000|2024-07-24 15:25:40|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|4
1721834750000|2024-07-24 15:25:50|18574|18562|18575.1|18563.1|18575.1|18563.1|18574|18562|0
1721834760000|2024-07-24 15:26:00|18576.3|18564.3|18576.3|18564.3|18576.3|18564.3|18576.3|18564.3|1
1721834770000|2024-07-24 15:26:10|18575.1|18563.1|18576.5|18564.5|18576.5|18564.5|18574|18562|4
1721834780000|2024-07-24 15:26:20|18575.5|18563.5|18574.3|18562.3|18575.5|18563.5|18573|18561|32
1721834790000|2024-07-24 15:26:30|18573.1|18561.1|18573.1|18561.1|18574.3|18562.3|18573.1|18561.1|0
1721834800000|2024-07-24 15:26:40|18571.9|18559.9|18571.9|18559.9|18571.9|18559.9|18571.9|18559.9|4
1721834810000|2024-07-24 15:26:50|18571.8|18559.8|18576.8|18564.8|18576.8|18564.8|18571.8|18559.8|3
1721834820000|2024-07-24 15:27:00|18576.9|18564.9|18576.9|18564.9|18576.9|18564.9|18576.9|18564.9|1
1721834830000|2024-07-24 15:27:10|18576.8|18564.8|18575.6|18563.6|18576.8|18564.8|18575.6|18563.6|3
1721834840000|2024-07-24 15:27:20|18579.4|18567.4|18578.3|18566.3|18579.4|18567.4|18578.3|18566.3|10
1721834870000|2024-07-24 15:27:50|||||||||1
1721834880000|2024-07-24 15:28:00|18579.4|18567.4|18579.5|18567.5|18579.5|18567.5|18578.3|18566.3|3
1721834890000|2024-07-24 15:28:10|18579.4|18567.4|18579.5|18567.5|18579.5|18567.5|18579.4|18567.4|4
1721834900000|2024-07-24 15:28:20|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|1
1721834910000|2024-07-24 15:28:30|18581.8|18569.8|18579.5|18567.5|18581.8|18569.8|18579.5|18567.5|0
1721834920000|2024-07-24 15:28:40|18579.3|18567.3|18578.1|18566.1|18579.3|18567.3|18578.1|18566.1|2
1721834930000|2024-07-24 15:28:50|18577|18565|18577|18565|18577|18565|18577|18565|0
1721834940000|2024-07-24 15:29:00|18576.9|18564.9|18576.9|18564.9|18576.9|18564.9|18576.9|18564.9|4
1721834950000|2024-07-24 15:29:10|18579.3|18567.3|18576.9|18564.9|18579.3|18567.3|18576.9|18564.9|1
1721834970000|2024-07-24 15:29:30|||||||||2
1721834980000|2024-07-24 15:29:40|||||||||1
1721834990000|2024-07-24 15:29:50|||||||||1
1721835000000|2024-07-24 15:30:00|18579.3|18567.3|18579.3|18567.3|18579.3|18567.3|18579.3|18567.3|1
1721835010000|2024-07-24 15:30:10|18578.1|18566.1|18577|18565|18578.1|18566.1|18577|18565|0
1721835030000|2024-07-24 15:30:30|||||||||5
1721835040000|2024-07-24 15:30:40|18578.1|18566.1|18580.6|18568.6|18580.6|18568.6|18578.1|18566.1|3
1721835050000|2024-07-24 15:30:50|18581.8|18569.8|18581.8|18569.8|18581.8|18569.8|18581.8|18569.8|0
1721835060000|2024-07-24 15:31:00|18584.4|18572.4|18584.4|18572.4|18585.5|18573.5|18584.4|18572.4|6
1721835070000|2024-07-24 15:31:10|18585.5|18573.5|18585.6|18573.6|18585.6|18573.6|18584.4|18572.4|5
1721835080000|2024-07-24 15:31:20|18586.8|18574.8|18586.9|18574.9|18586.9|18574.9|18586.8|18574.8|2
1721835090000|2024-07-24 15:31:30|18587|18575|18587|18575|18587|18575|18587|18575|5
1721835100000|2024-07-24 15:31:40|||||||||1
1721835110000|2024-07-24 15:31:50|18584.3|18572.3|18586.8|18574.8|18586.8|18574.8|18583.1|18571.1|12
1721835120000|2024-07-24 15:32:00|18584.5|18572.5|18585.6|18573.6|18586.8|18574.8|18584.5|18572.5|1
1721835130000|2024-07-24 15:32:10|18585.5|18573.5|18581.9|18569.9|18585.5|18573.5|18581.9|18569.9|14
1721835150000|2024-07-24 15:32:30|18583.1|18571.1|18583|18571|18583.1|18571.1|18583|18571|0
1721835160000|2024-07-24 15:32:40|18584.1|18572.1|18581.9|18569.9|18584.1|18572.1|18581.9|18569.9|2
1721835170000|2024-07-24 15:32:50|18582|18570|18583|18571|18583.1|18571.1|18582|18570|0
1721835180000|2024-07-24 15:33:00|18583.1|18571.1|18583.1|18571.1|18583.1|18571.1|18583.1|18571.1|0
1721835190000|2024-07-24 15:33:10|18583|18571|18586.9|18574.9|18586.9|18574.9|18583|18571|4
1721835210000|2024-07-24 15:33:30|18584.4|18572.4|18585.6|18573.6|18585.6|18573.6|18583.3|18571.3|6
1721835220000|2024-07-24 15:33:40|18585.5|18573.5|18584.4|18572.4|18585.5|18573.5|18584.4|18572.4|1
1721835230000|2024-07-24 15:33:50|18584.3|18572.3|18585.8|18573.8|18585.8|18573.8|18584.3|18572.3|7
1721835240000|2024-07-24 15:34:00|18584.6|18572.6|18585.6|18573.6|18585.6|18573.6|18584.5|18572.5|0
1721835250000|2024-07-24 15:34:10|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|0
1721835260000|2024-07-24 15:34:20|18585.6|18573.6|18585.6|18573.6|18585.6|18573.6|18585.6|18573.6|1
1721835290000|2024-07-24 15:34:50|18586.8|18574.8|18584.4|18572.4|18588.3|18576.3|18584.4|18572.4|4
1721835300000|2024-07-24 15:35:00|18582.1|18570.1|18581.8|18569.8|18582.1|18570.1|18580.5|18568.5|1
1721835310000|2024-07-24 15:35:10|18580.5|18568.5|18581.8|18569.8|18581.8|18569.8|18579.4|18567.4|0
1721835320000|2024-07-24 15:35:20|18583.1|18571.1|18583|18571|18584.3|18572.3|18583|18571|3
1721835330000|2024-07-24 15:35:30|18581.9|18569.9|18581.5|18569.5|18582.8|18570.8|18581.5|18569.5|1
1721835340000|2024-07-24 15:35:40|18580.4|18568.4|18577|18565|18580.4|18568.4|18577|18565|8
1721835350000|2024-07-24 15:35:50|18576.9|18564.9|18576.9|18564.9|18576.9|18564.9|18576.9|18564.9|12
1721835360000|2024-07-24 15:36:00|18577|18565|18580.4|18568.4|18580.4|18568.4|18577|18565|2
1721835380000|2024-07-24 15:36:20|18581.8|18569.8|18583|18571|18583|18571|18581.8|18569.8|9
1721835390000|2024-07-24 15:36:30|18584.3|18572.3|18583|18571|18584.3|18572.3|18583|18571|7
1721835420000|2024-07-24 15:37:00|18584|18572|18585.4|18573.4|18585.4|18573.4|18581.8|18569.8|2
1721835430000|2024-07-24 15:37:10|18585.5|18573.5|18583|18571|18585.5|18573.5|18583|18571|8
1721835440000|2024-07-24 15:37:20|18585.4|18573.4|18586.3|18574.3|18586.3|18574.3|18585.1|18573.1|29
1721835450000|2024-07-24 15:37:30|18586.4|18574.4|18587.6|18575.6|18587.6|18575.6|18586.4|18574.4|3
1721835460000|2024-07-24 15:37:40|18586.3|18574.3|18588.9|18576.9|18591.1|18579.1|18586.3|18574.3|6
1721835470000|2024-07-24 15:37:50|18588.8|18576.8|18588.6|18576.6|18588.8|18576.8|18588.6|18576.6|20
1721835480000|2024-07-24 15:38:00|18588.8|18576.8|18586.1|18574.1|18588.8|18576.8|18586.1|18574.1|7
1721835490000|2024-07-24 15:38:10|18583.5|18571.5|18583.6|18571.6|18583.6|18571.6|18583.5|18571.5|3
1721835500000|2024-07-24 15:38:20|18583.5|18571.5|18583.6|18571.6|18584.8|18572.8|18583.5|18571.5|7
1721835510000|2024-07-24 15:38:30|18584.8|18572.8|18584.8|18572.8|18584.8|18572.8|18584.8|18572.8|1
1721835520000|2024-07-24 15:38:40|18583.6|18571.6|18582.4|18570.4|18584.8|18572.8|18582.4|18570.4|2
1721835530000|2024-07-24 15:38:50|18583.5|18571.5|18582.5|18570.5|18584.9|18572.9|18582.5|18570.5|17
1721835540000|2024-07-24 15:39:00|18581.4|18569.4|18581.4|18569.4|18581.4|18569.4|18581.4|18569.4|1
1721835550000|2024-07-24 15:39:10|18581.3|18569.3|18577.8|18565.8|18581.3|18569.3|18577.8|18565.8|21
1721835560000|2024-07-24 15:39:20|18576.1|18564.1|18576.3|18564.3|18578.4|18566.4|18576.1|18564.1|15
1721835580000|2024-07-24 15:39:40|18573.9|18561.9|18571.5|18559.5|18575|18563|18571.5|18559.5|11
1721835590000|2024-07-24 15:39:50|18570.3|18558.3|18570.3|18558.3|18570.3|18558.3|18570.3|18558.3|1
1721835600000|2024-07-24 15:40:00|18570.1|18558.1|18569|18557|18570.1|18558.1|18569|18557|0
1721835610000|2024-07-24 15:40:10|18570.5|18558.5|18570.5|18558.5|18570.5|18558.5|18569.3|18557.3|14
1721835640000|2024-07-24 15:40:40|18569|18557|18560.5|18548.5|18569|18557|18559.3|18547.3|11
1721835650000|2024-07-24 15:40:50|18560.4|18548.4|18559.3|18547.3|18560.4|18548.4|18559.3|18547.3|2
1721835660000|2024-07-24 15:41:00|18560.5|18548.5|18560.5|18548.5|18560.5|18548.5|18560.5|18548.5|3
1721835670000|2024-07-24 15:41:10|18560.4|18548.4|18559.3|18547.3|18560.4|18548.4|18559.3|18547.3|1
1721835680000|2024-07-24 15:41:20|18559.5|18547.5|18560.6|18548.6|18560.6|18548.6|18559.5|18547.5|14
1721835690000|2024-07-24 15:41:30|18559.4|18547.4|18559.3|18547.3|18559.4|18547.4|18559.3|18547.3|11
1721835700000|2024-07-24 15:41:40|18558.1|18546.1|18558.1|18546.1|18558.1|18546.1|18557|18545|8
1721835710000|2024-07-24 15:41:50|18557|18545|18553.1|18541.1|18558.1|18546.1|18553.1|18541.1|11
1721835720000|2024-07-24 15:42:00|18555.4|18543.4|18555.4|18543.4|18555.4|18543.4|18555.4|18543.4|3
1721835730000|2024-07-24 15:42:10|18554.3|18542.3|18553.1|18541.1|18554.3|18542.3|18553.1|18541.1|12
1721835740000|2024-07-24 15:42:20|18552|18540|18549.8|18537.8|18552|18540|18549.8|18537.8|16
1721835750000|2024-07-24 15:42:30|18550.9|18538.9|18547.3|18535.3|18550.9|18538.9|18547.3|18535.3|31
1721835760000|2024-07-24 15:42:40|18545.9|18533.9|18545.9|18533.9|18545.9|18533.9|18545.9|18533.9|10
1721835770000|2024-07-24 15:42:50|18542.4|18530.4|18540.8|18528.8|18542.4|18530.4|18537.3|18525.3|13
1721835780000|2024-07-24 15:43:00|18539.5|18527.5|18540.6|18528.6|18540.6|18528.6|18539.5|18527.5|12
1721835790000|2024-07-24 15:43:10|18541.9|18529.9|18544.5|18532.5|18544.5|18532.5|18540.6|18528.6|6
1721835800000|2024-07-24 15:43:20|18546.9|18534.9|18548|18536|18549.3|18537.3|18546.9|18534.9|2
1721835810000|2024-07-24 15:43:30|18549.3|18537.3|18549.4|18537.4|18549.4|18537.4|18549.3|18537.3|0
1721835820000|2024-07-24 15:43:40|18547.9|18535.9|18546.8|18534.8|18547.9|18535.9|18546.8|18534.8|8
1721835830000|2024-07-24 15:43:50|18545.4|18533.4|18545.4|18533.4|18545.4|18533.4|18545.4|18533.4|7
1721835840000|2024-07-24 15:44:00|18545.3|18533.3|18543|18531|18545.3|18533.3|18543|18531|10
1721835850000|2024-07-24 15:44:10|18544.1|18532.1|18546.5|18534.5|18546.5|18534.5|18544.1|18532.1|2
1721835860000|2024-07-24 15:44:20|18546.4|18534.4|18547.5|18535.5|18547.5|18535.5|18546.4|18534.4|6
1721835870000|2024-07-24 15:44:30|18547.6|18535.6|18547.5|18535.5|18547.6|18535.6|18547.5|18535.5|0
1721835880000|2024-07-24 15:44:40|18547.6|18535.6|18547.5|18535.5|18547.6|18535.6|18547.5|18535.5|1
1721835890000|2024-07-24 15:44:50|18547.6|18535.6|18548.8|18536.8|18548.8|18536.8|18547.6|18535.6|0
1721835900000|2024-07-24 15:45:00|18548.9|18536.9|18550|18538|18550.1|18538.1|18548.9|18536.9|10
1721835910000|2024-07-24 15:45:10|18550.1|18538.1|18551.3|18539.3|18551.3|18539.3|18550|18538|0
1721835930000|2024-07-24 15:45:30|||||||||1
1721835940000|2024-07-24 15:45:40|18555|18543|18555|18543|18555|18543|18555|18543|3
1721835950000|2024-07-24 15:45:50|18553.8|18541.8|18554.9|18542.9|18554.9|18542.9|18553.8|18541.8|0
1721835960000|2024-07-24 15:46:00|18556|18544|18556|18544|18556|18544|18554.9|18542.9|3
1721835970000|2024-07-24 15:46:10|18554.9|18542.9|18558.5|18546.5|18558.5|18546.5|18554.9|18542.9|6
1721835980000|2024-07-24 15:46:20|18560.8|18548.8|18561|18549|18561|18549|18560.8|18548.8|3
1721835990000|2024-07-24 15:46:30|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|2
1721836000000|2024-07-24 15:46:40|18561|18549|18559.8|18547.8|18563.3|18551.3|18558.6|18546.6|4
1721836010000|2024-07-24 15:46:50|18557.3|18545.3|18559.6|18547.6|18559.6|18547.6|18556|18544|6
1721836020000|2024-07-24 15:47:00|18557.3|18545.3|18557.3|18545.3|18557.3|18545.3|18557.3|18545.3|2
1721836030000|2024-07-24 15:47:10|18556|18544|18554.8|18542.8|18556|18544|18554.8|18542.8|2
1721836040000|2024-07-24 15:47:20|18555.9|18543.9|18557|18545|18557|18545|18555.9|18543.9|21
1721836060000|2024-07-24 15:47:40|18555.9|18543.9|18554.5|18542.5|18556.9|18544.9|18554.5|18542.5|1
1721836080000|2024-07-24 15:48:00|18553.4|18541.4|18553.4|18541.4|18553.4|18541.4|18553.4|18541.4|0
1721836090000|2024-07-24 15:48:10|18552.1|18540.1|18552.1|18540.1|18552.1|18540.1|18552.1|18540.1|1
1721836100000|2024-07-24 15:48:20|18551|18539|18552.1|18540.1|18552.1|18540.1|18551|18539|0
1721836110000|2024-07-24 15:48:30|18549.9|18537.9|18547.4|18535.4|18549.9|18537.9|18547.4|18535.4|130
1721836120000|2024-07-24 15:48:40|18551|18539|18550.8|18538.8|18551|18539|18550|18538|18
1721836130000|2024-07-24 15:48:50|||||||||12
1721836140000|2024-07-24 15:49:00|18553.3|18541.3|18553.1|18541.1|18553.3|18541.3|18552|18540|5
1721836150000|2024-07-24 15:49:10|18552|18540|18552|18540|18552|18540|18552|18540|1
1721836160000|2024-07-24 15:49:20|18553.1|18541.1|18552|18540|18553.1|18541.1|18552|18540|0
1721836180000|2024-07-24 15:49:40|18553.1|18541.1|18553.1|18541.1|18554.4|18542.4|18553.1|18541.1|2
1721836190000|2024-07-24 15:49:50|18552|18540|18550.8|18538.8|18552|18540|18550.8|18538.8|2
1721836200000|2024-07-24 15:50:00|18554.5|18542.5|18552|18540|18554.5|18542.5|18552|18540|4
1721836210000|2024-07-24 15:50:10|18550.8|18538.8|18550.8|18538.8|18550.8|18538.8|18550.8|18538.8|5
1721836220000|2024-07-24 15:50:20|18551|18539|18552|18540|18552|18540|18551|18539|4
1721836230000|2024-07-24 15:50:30|18553.3|18541.3|18554.4|18542.4|18554.4|18542.4|18553.3|18541.3|0
1721836240000|2024-07-24 15:50:40|18555.6|18543.6|18553.3|18541.3|18555.8|18543.8|18553.3|18541.3|6
1721836250000|2024-07-24 15:50:50|18555.6|18543.6|18555.8|18543.8|18555.8|18543.8|18555.6|18543.6|2
1721836260000|2024-07-24 15:51:00|18556.9|18544.9|18559.6|18547.6|18559.6|18547.6|18556.9|18544.9|2
1721836270000|2024-07-24 15:51:10|18560.8|18548.8|18559.3|18547.3|18560.8|18548.8|18559.3|18547.3|4
1721836280000|2024-07-24 15:51:20|18559.4|18547.4|18559.4|18547.4|18559.4|18547.4|18558.3|18546.3|1
1721836290000|2024-07-24 15:51:30|||||||||2
1721836300000|2024-07-24 15:51:40|18560.5|18548.5|18560.6|18548.6|18560.6|18548.6|18560.5|18548.5|2
1721836310000|2024-07-24 15:51:50|18559.5|18547.5|18563|18551|18563|18551|18559.5|18547.5|2
1721836320000|2024-07-24 15:52:00|18565.4|18553.4|18564.3|18552.3|18565.4|18553.4|18564.3|18552.3|3
1721836330000|2024-07-24 15:52:10|18564.1|18552.1|18563|18551|18564.1|18552.1|18563|18551|0
1721836340000|2024-07-24 15:52:20|||||||||1
1721836350000|2024-07-24 15:52:30|18561.8|18549.8|18560.8|18548.8|18563|18551|18560.8|18548.8|5
1721836360000|2024-07-24 15:52:40|18563|18551|18562.9|18550.9|18563|18551|18561.8|18549.8|3
1721836370000|2024-07-24 15:52:50|18563|18551|18564.1|18552.1|18564.1|18552.1|18562.9|18550.9|0
1721836380000|2024-07-24 15:53:00|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|0
1721836390000|2024-07-24 15:53:10|18564.5|18552.5|18565.6|18553.6|18565.6|18553.6|18564.5|18552.5|26
1721836400000|2024-07-24 15:53:20|18566.8|18554.8|18566.8|18554.8|18566.8|18554.8|18565.6|18553.6|0
1721836410000|2024-07-24 15:53:30|18568|18556|18566.8|18554.8|18568|18556|18566.8|18554.8|1
1721836420000|2024-07-24 15:53:40|18566.9|18554.9|18568.1|18556.1|18568.1|18556.1|18566.9|18554.9|1
1721836430000|2024-07-24 15:53:50|18569.3|18557.3|18569.3|18557.3|18569.3|18557.3|18569.3|18557.3|0
1721836440000|2024-07-24 15:54:00|18566.8|18554.8|18564.4|18552.4|18566.8|18554.8|18563.3|18551.3|2
1721836450000|2024-07-24 15:54:10|18563.3|18551.3|18563.1|18551.1|18563.3|18551.3|18562|18550|5
1721836470000|2024-07-24 15:54:30|18563.3|18551.3|18560.6|18548.6|18564.4|18552.4|18560.6|18548.6|4
1721836490000|2024-07-24 15:54:50|18558.3|18546.3|18555.8|18543.8|18558.3|18546.3|18555.8|18543.8|5
1721836500000|2024-07-24 15:55:00|18556.9|18544.9|18558|18546|18558|18546|18556.9|18544.9|1
1721836520000|2024-07-24 15:55:20|18555.8|18543.8|18556.9|18544.9|18556.9|18544.9|18555.8|18543.8|0
1721836530000|2024-07-24 15:55:30|18555.8|18543.8|18558.1|18546.1|18558.1|18546.1|18555.8|18543.8|6
1721836540000|2024-07-24 15:55:40|18561.6|18549.6|18561.6|18549.6|18561.6|18549.6|18561.6|18549.6|8
1721836550000|2024-07-24 15:55:50|18560.5|18548.5|18560.5|18548.5|18560.5|18548.5|18560.5|18548.5|3
1721836560000|2024-07-24 15:56:00|18561.6|18549.6|18561.6|18549.6|18561.6|18549.6|18561.6|18549.6|1
1721836570000|2024-07-24 15:56:10|18565.4|18553.4|18563|18551|18565.4|18553.4|18563|18551|1
1721836580000|2024-07-24 15:56:20|18561.7|18549.7|18562|18550|18562|18550|18561.7|18549.7|7
1721836600000|2024-07-24 15:56:40|||||||||1
1721836610000|2024-07-24 15:56:50|18563.1|18551.1|18563.2|18551.2|18563.2|18551.2|18563.1|18551.1|1
1721836620000|2024-07-24 15:57:00|18563|18551|18560.5|18548.5|18563|18551|18559.4|18547.4|6
1721836630000|2024-07-24 15:57:10|18559.4|18547.4|18559.4|18547.4|18559.4|18547.4|18558.1|18546.1|1
1721836640000|2024-07-24 15:57:20|18559.2|18547.2|18559.2|18547.2|18559.2|18547.2|18559.2|18547.2|1
1721836650000|2024-07-24 15:57:30|18560.4|18548.4|18563|18551|18563|18551|18560.4|18548.4|1
1721836660000|2024-07-24 15:57:40|18565.2|18553.2|18565.5|18553.5|18565.5|18553.5|18565.2|18553.2|3
1721836670000|2024-07-24 15:57:50|18570.5|18558.5|18567|18555|18570.5|18558.5|18567|18555|17
1721836680000|2024-07-24 15:58:00|18565.7|18553.7|18566.9|18554.9|18566.9|18554.9|18565.7|18553.7|2
1721836690000|2024-07-24 15:58:10|18565.7|18553.7|18565.7|18553.7|18566.9|18554.9|18565.7|18553.7|1
1721836700000|2024-07-24 15:58:20|||||||||1
1721836710000|2024-07-24 15:58:30|||||||||1
1721836720000|2024-07-24 15:58:40|18566.9|18554.9|18565.7|18553.7|18570.6|18558.6|18565.7|18553.7|13
1721836730000|2024-07-24 15:58:50|18564.5|18552.5|18566.9|18554.9|18566.9|18554.9|18564.5|18552.5|11
1721836740000|2024-07-24 15:59:00|18566.7|18554.7|18565.6|18553.6|18566.9|18554.9|18564.5|18552.5|2
1721836750000|2024-07-24 15:59:10|18564.5|18552.5|18566.7|18554.7|18566.7|18554.7|18564.5|18552.5|0
1721836760000|2024-07-24 15:59:20|18566.9|18554.9|18566.7|18554.7|18566.9|18554.9|18566.7|18554.7|2
1721836770000|2024-07-24 15:59:30|18566.9|18554.9|18564.5|18552.5|18566.9|18554.9|18564.5|18552.5|0
1721836780000|2024-07-24 15:59:40|18563.2|18551.2|18562.1|18550.1|18563.2|18551.2|18561|18549|1
1721836790000|2024-07-24 15:59:50|18561|18549|18562.1|18550.1|18562.1|18550.1|18561|18549|2
1721836800000|2024-07-24 16:00:00|18563.2|18551.2|18567|18555|18568.1|18556.1|18563.2|18551.2|3
1721836810000|2024-07-24 16:00:10|18566.9|18554.9|18565.7|18553.7|18566.9|18554.9|18565.6|18553.6|0
1721836820000|2024-07-24 16:00:20|18567|18555|18567|18555|18567|18555|18567|18555|6
1721836830000|2024-07-24 16:00:30|18567.1|18555.1|18568.4|18556.4|18568.4|18556.4|18567.1|18555.1|6
1721836860000|2024-07-24 16:01:00|18571.9|18559.9|18570.7|18558.7|18571.9|18559.9|18570.7|18558.7|0
1721836870000|2024-07-24 16:01:10|18569.6|18557.6|18567.2|18555.2|18569.6|18557.6|18567.2|18555.2|2
1721836880000|2024-07-24 16:01:20|18567.1|18555.1|18566|18554|18567.1|18555.1|18566|18554|0
1721836890000|2024-07-24 16:01:30|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|0
1721836900000|2024-07-24 16:01:40|18568.2|18556.2|18567.1|18555.1|18568.2|18556.2|18567.1|18555.1|0
1721836930000|2024-07-24 16:02:10|18568.2|18556.2|18567.1|18555.1|18568.2|18556.2|18567.1|18555.1|0
1721836940000|2024-07-24 16:02:20|18563.5|18551.5|18563.5|18551.5|18563.5|18551.5|18563.5|18551.5|3
1721836950000|2024-07-24 16:02:30|||||||||1
1721836970000|2024-07-24 16:02:50|18564.6|18552.6|18564.6|18552.6|18564.6|18552.6|18564.6|18552.6|0
1721836980000|2024-07-24 16:03:00|18565.7|18553.7|18564.6|18552.6|18565.7|18553.7|18564.6|18552.6|0
1721836990000|2024-07-24 16:03:10|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|0
1721837000000|2024-07-24 16:03:20|18563.5|18551.5|18563.4|18551.4|18564.6|18552.6|18563.4|18551.4|5
1721837010000|2024-07-24 16:03:30|18562.1|18550.1|18562.1|18550.1|18562.1|18550.1|18562.1|18550.1|0
1721837020000|2024-07-24 16:03:40|18561|18549|18561|18549|18561|18549|18561|18549|0
1721837030000|2024-07-24 16:03:50|18560.9|18548.9|18563.4|18551.4|18563.4|18551.4|18560.9|18548.9|7
1721837040000|2024-07-24 16:04:00|18563.5|18551.5|18564.7|18552.7|18564.7|18552.7|18561|18549|3
1721837050000|2024-07-24 16:04:10|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|0
1721837060000|2024-07-24 16:04:20|18567.1|18555.1|18567|18555|18568.2|18556.2|18567|18555|1
1721837070000|2024-07-24 16:04:30|18565.9|18553.9|18565.7|18553.7|18565.9|18553.9|18565.7|18553.7|0
1721837080000|2024-07-24 16:04:40|18563.5|18551.5|18563.5|18551.5|18563.5|18551.5|18563.5|18551.5|0
1721837090000|2024-07-24 16:04:50|18564.6|18552.6|18564.6|18552.6|18564.6|18552.6|18564.6|18552.6|0
1721837100000|2024-07-24 16:05:00|18565.7|18553.7|18564.6|18552.6|18565.9|18553.9|18564.6|18552.6|1
1721837110000|2024-07-24 16:05:10|18563.5|18551.5|18564.6|18552.6|18564.6|18552.6|18563.5|18551.5|0
1721837120000|2024-07-24 16:05:20|18563.4|18551.4|18566.6|18554.6|18566.6|18554.6|18563.4|18551.4|19
1721837130000|2024-07-24 16:05:30|18570.4|18558.4|18571.5|18559.5|18574|18562|18568|18556|6
1721837140000|2024-07-24 16:05:40|18572.7|18560.7|18565.2|18553.2|18573.9|18561.9|18565.2|18553.2|3
1721837150000|2024-07-24 16:05:50|18566.4|18554.4|18564|18552|18566.4|18554.4|18564|18552|2
1721837170000|2024-07-24 16:06:10|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|0
1721837180000|2024-07-24 16:06:20|18560.5|18548.5|18559.4|18547.4|18560.5|18548.5|18559.4|18547.4|12
1721837190000|2024-07-24 16:06:30|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|3
1721837200000|2024-07-24 16:06:40|18561.7|18549.7|18563.9|18551.9|18563.9|18551.9|18561.7|18549.7|12
1721837210000|2024-07-24 16:06:50|18562.7|18550.7|18564|18552|18564|18552|18562.7|18550.7|14
1721837220000|2024-07-24 16:07:00|18565.1|18553.1|18566.7|18554.7|18566.7|18554.7|18565.1|18553.1|21
1721837230000|2024-07-24 16:07:10|18565.5|18553.5|18566.5|18554.5|18566.7|18554.7|18565.5|18553.5|15
1721837260000|2024-07-24 16:07:40|18560.4|18548.4|18559.4|18547.4|18561.7|18549.7|18559.4|18547.4|6
1721837270000|2024-07-24 16:07:50|18558.2|18546.2|18560.5|18548.5|18561.6|18549.6|18558.2|18546.2|7
1721837290000|2024-07-24 16:08:10|18561.6|18549.6|18556.9|18544.9|18561.6|18549.6|18556.9|18544.9|6
1721837300000|2024-07-24 16:08:20|18561.7|18549.7|18561.6|18549.6|18561.7|18549.7|18561.6|18549.6|13
1721837310000|2024-07-24 16:08:30|18561.4|18549.4|18560.1|18548.1|18561.4|18549.4|18560.1|18548.1|5
1721837320000|2024-07-24 16:08:40|18559|18547|18558.9|18546.9|18559|18547|18557.6|18545.6|2
1721837330000|2024-07-24 16:08:50|18557.7|18545.7|18557.6|18545.6|18557.7|18545.7|18557.6|18545.6|0
1721837360000|2024-07-24 16:09:20|18559.1|18547.1|18561.5|18549.5|18561.5|18549.5|18559.1|18547.1|2
1721837380000|2024-07-24 16:09:40|18562.6|18550.6|18563.9|18551.9|18563.9|18551.9|18562.6|18550.6|0
1721837390000|2024-07-24 16:09:50|18562.6|18550.6|18562.6|18550.6|18562.6|18550.6|18562.6|18550.6|0
1721837400000|2024-07-24 16:10:00|18561.5|18549.5|18561.5|18549.5|18563.7|18551.7|18561.5|18549.5|0
1721837410000|2024-07-24 16:10:10|18559.1|18547.1|18560.4|18548.4|18560.4|18548.4|18559.1|18547.1|2
1721837420000|2024-07-24 16:10:20|18562.6|18550.6|18562.9|18550.9|18562.9|18550.9|18561.7|18549.7|6
1721837430000|2024-07-24 16:10:30|18563|18551|18563|18551|18563|18551|18563|18551|0
1721837440000|2024-07-24 16:10:40|18564.1|18552.1|18564.1|18552.1|18564.1|18552.1|18563|18551|0
1721837450000|2024-07-24 16:10:50|18563|18551|18563|18551|18563|18551|18563|18551|4
1721837460000|2024-07-24 16:11:00|18565.2|18553.2|18567|18555|18568.1|18556.1|18565.2|18553.2|5
1721837470000|2024-07-24 16:11:10|18568|18556|18573.1|18561.1|18573.1|18561.1|18568|18556|4
1721837480000|2024-07-24 16:11:20|18574.2|18562.2|18571.7|18559.7|18574.2|18562.2|18571.7|18559.7|3
1721837490000|2024-07-24 16:11:30|18573.2|18561.2|18574.4|18562.4|18574.4|18562.4|18573.2|18561.2|12
1721837500000|2024-07-24 16:11:40|18578|18566|18580.6|18568.6|18580.6|18568.6|18578|18566|13
1721837510000|2024-07-24 16:11:50|18581.7|18569.7|18581.7|18569.7|18581.7|18569.7|18579.2|18567.2|4
1721837520000|2024-07-24 16:12:00|18583|18571|18582|18570|18583.1|18571.1|18580.6|18568.6|16
1721837530000|2024-07-24 16:12:10|18581.9|18569.9|18583.2|18571.2|18583.2|18571.2|18581.9|18569.9|11
1721837540000|2024-07-24 16:12:20|18583.4|18571.4|18582.1|18570.1|18583.4|18571.4|18582.1|18570.1|3
1721837550000|2024-07-24 16:12:30|18582|18570|18582|18570|18582|18570|18582|18570|0
1721837570000|2024-07-24 16:12:50|18580.9|18568.9|18577|18565|18580.9|18568.9|18577|18565|4
1721837580000|2024-07-24 16:13:00|18576.9|18564.9|18577|18565|18577|18565|18576.9|18564.9|0
1721837590000|2024-07-24 16:13:10|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|0
1721837600000|2024-07-24 16:13:20|18575.6|18563.6|18575.6|18563.6|18575.6|18563.6|18575.6|18563.6|0
1721837610000|2024-07-24 16:13:30|18574.5|18562.5|18573.1|18561.1|18574.5|18562.5|18573.1|18561.1|2
1721837620000|2024-07-24 16:13:40|18573|18561|18572|18560|18573|18561|18571.9|18559.9|0
1721837630000|2024-07-24 16:13:50|18571.9|18559.9|18572|18560|18572|18560|18571.9|18559.9|0
1721837640000|2024-07-24 16:14:00|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|0
1721837700000|2024-07-24 16:15:00|18575.5|18563.5|18575.5|18563.5|18575.5|18563.5|18575.5|18563.5|1
1721837720000|2024-07-24 16:15:20|18577.7|18565.7|18578.1|18566.1|18579.4|18567.4|18577.7|18565.7|5
1721837730000|2024-07-24 16:15:30|18579.2|18567.2|18576.7|18564.7|18579.2|18567.2|18575.6|18563.6|5
1721837750000|2024-07-24 16:15:50|18575.6|18563.6|18575.6|18563.6|18575.6|18563.6|18574.5|18562.5|0
1721837760000|2024-07-24 16:16:00|18574.5|18562.5|18575.6|18563.6|18575.6|18563.6|18574.5|18562.5|0
1721837790000|2024-07-24 16:16:30|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|0
1721837800000|2024-07-24 16:16:40|18576|18564|18576|18564|18576|18564|18576|18564|15
1721837810000|2024-07-24 16:16:50|18577.1|18565.1|18577.1|18565.1|18579.4|18567.4|18577.1|18565.1|8
1721837830000|2024-07-24 16:17:10|18576|18564|18576|18564|18576|18564|18576|18564|6
1721837850000|2024-07-24 16:17:30|18580.5|18568.5|18579.4|18567.4|18580.5|18568.5|18579.4|18567.4|4
1721837860000|2024-07-24 16:17:40|18580.5|18568.5|18578.2|18566.2|18580.5|18568.5|18578.2|18566.2|10
1721837870000|2024-07-24 16:17:50|18576.7|18564.7|18574.1|18562.1|18576.7|18564.7|18574.1|18562.1|32
1721837880000|2024-07-24 16:18:00|18575.2|18563.2|18571.6|18559.6|18575.2|18563.2|18571.5|18559.5|1
1721837890000|2024-07-24 16:18:10|18571.5|18559.5|18567.9|18555.9|18571.5|18559.5|18567.9|18555.9|0
1721837900000|2024-07-24 16:18:20|18569|18557|18567.9|18555.9|18569.1|18557.1|18567.9|18555.9|2
1721837910000|2024-07-24 16:18:30|18569.1|18557.1|18567.7|18555.7|18569.1|18557.1|18566.6|18554.6|0
1721837920000|2024-07-24 16:18:40|18571.5|18559.5|18569.1|18557.1|18571.5|18559.5|18569.1|18557.1|3
1721837930000|2024-07-24 16:18:50|18569.2|18557.2|18569.2|18557.2|18569.2|18557.2|18569.2|18557.2|0
1721837950000|2024-07-24 16:19:10|18569|18557|18569|18557|18569|18557|18569|18557|0
1721837960000|2024-07-24 16:19:20|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|0
1721837970000|2024-07-24 16:19:30|18569.1|18557.1|18569.1|18557.1|18569.1|18557.1|18569.1|18557.1|0
1721838000000|2024-07-24 16:20:00|18569.2|18557.2|18571.7|18559.7|18572.9|18560.9|18569.2|18557.2|5
1721838020000|2024-07-24 16:20:20|18572.9|18560.9|18574.1|18562.1|18574.1|18562.1|18572.9|18560.9|0
1721838030000|2024-07-24 16:20:30|18574|18562|18573.9|18561.9|18575|18563|18572.7|18560.7|3
1721838040000|2024-07-24 16:20:40|18572.7|18560.7|18574|18562|18575.1|18563.1|18572.7|18560.7|5
1721838070000|2024-07-24 16:21:10|18573.9|18561.9|18573.9|18561.9|18573.9|18561.9|18573.9|18561.9|0
1721838100000|2024-07-24 16:21:40|18572.7|18560.7|18572.6|18560.6|18572.7|18560.7|18572.6|18560.6|1
1721838110000|2024-07-24 16:21:50|18573.7|18561.7|18571.4|18559.4|18573.7|18561.7|18571.4|18559.4|3
1721838120000|2024-07-24 16:22:00|18572.9|18560.9|18572.7|18560.7|18574|18562|18572.7|18560.7|3
1721838140000|2024-07-24 16:22:20|18573.9|18561.9|18574|18562|18576.4|18564.4|18573.9|18561.9|6
1721838150000|2024-07-24 16:22:30|18573.7|18561.7|18573.7|18561.7|18573.7|18561.7|18571.5|18559.5|0
1721838160000|2024-07-24 16:22:40|18572.6|18560.6|18573.9|18561.9|18573.9|18561.9|18572.6|18560.6|1
1721838170000|2024-07-24 16:22:50|18575|18563|18575.2|18563.2|18575.2|18563.2|18573.9|18561.9|6
1721838180000|2024-07-24 16:23:00|18576.4|18564.4|18575.2|18563.2|18576.4|18564.4|18575.2|18563.2|0
1721838190000|2024-07-24 16:23:10|18576.4|18564.4|18575|18563|18576.4|18564.4|18575|18563|29
1721838200000|2024-07-24 16:23:20|18573.9|18561.9|18573.7|18561.7|18574.9|18562.9|18573.6|18561.6|7
1721838210000|2024-07-24 16:23:30|18574.9|18562.9|18580.6|18568.6|18580.6|18568.6|18573.5|18561.5|24
1721838220000|2024-07-24 16:23:40|18581.7|18569.7|18580.6|18568.6|18581.7|18569.7|18580.6|18568.6|1
1721838230000|2024-07-24 16:23:50|18581.7|18569.7|18581.9|18569.9|18582|18570|18581.7|18569.7|5
1721838240000|2024-07-24 16:24:00|18579.5|18567.5|18580.6|18568.6|18580.6|18568.6|18579.5|18567.5|0
1721838260000|2024-07-24 16:24:20|18579.5|18567.5|18579.2|18567.2|18579.5|18567.5|18578.2|18566.2|6
1721838270000|2024-07-24 16:24:30|18578|18566|18579|18567|18579|18567|18578|18566|6
1721838280000|2024-07-24 16:24:40|18579.1|18567.1|18581.7|18569.7|18581.7|18569.7|18579.1|18567.1|21
1721838300000|2024-07-24 16:25:00|18581.5|18569.5|18581.5|18569.5|18581.5|18569.5|18581.5|18569.5|5
1721838320000|2024-07-24 16:25:20|18580.2|18568.2|18581.5|18569.5|18581.5|18569.5|18580.2|18568.2|2
1721838340000|2024-07-24 16:25:40|18581.4|18569.4|18581.4|18569.4|18581.4|18569.4|18581.4|18569.4|0
1721838350000|2024-07-24 16:25:50|18580.2|18568.2|18580.1|18568.1|18581.4|18569.4|18580.1|18568.1|11
1721838360000|2024-07-24 16:26:00|18581.2|18569.2|18583.7|18571.7|18583.7|18571.7|18581.2|18569.2|4
1721838370000|2024-07-24 16:26:10|18583.6|18571.6|18583.6|18571.6|18583.6|18571.6|18583.6|18571.6|9
1721838390000|2024-07-24 16:26:30|18584.7|18572.7|18585.9|18573.9|18586|18574|18584.7|18572.7|1
1721838400000|2024-07-24 16:26:40|18584.7|18572.7|18584.7|18572.7|18585.9|18573.9|18584.7|18572.7|0
1721838440000|2024-07-24 16:27:20|18585.9|18573.9|18584.7|18572.7|18585.9|18573.9|18584.7|18572.7|0
1721838450000|2024-07-24 16:27:30|18585.9|18573.9|18586|18574|18586|18574|18585.9|18573.9|0
1721838480000|2024-07-24 16:28:00|||||||||1
1721838500000|2024-07-24 16:28:20|18585.9|18573.9|18585.9|18573.9|18585.9|18573.9|18585.9|18573.9|0
1721838510000|2024-07-24 16:28:30|18586|18574|18588.2|18576.2|18588.2|18576.2|18585.9|18573.9|11
1721838520000|2024-07-24 16:28:40|18586|18574|18586|18574|18586|18574|18586|18574|8
1721838550000|2024-07-24 16:29:10|18593.2|18581.2|18590.9|18578.9|18593.2|18581.2|18590.9|18578.9|8
1721838560000|2024-07-24 16:29:20|18591.2|18579.2|18591.2|18579.2|18591.2|18579.2|18591.2|18579.2|21
1721838580000|2024-07-24 16:29:40|18593.7|18581.7|18593.7|18581.7|18593.7|18581.7|18593.7|18581.7|6
1721838590000|2024-07-24 16:29:50|18591.4|18579.4|18591.2|18579.2|18591.4|18579.4|18588.7|18576.7|3
1721838610000|2024-07-24 16:30:10|18591.5|18579.5|18594|18582|18594|18582|18591.5|18579.5|6
1721838620000|2024-07-24 16:30:20|18592.7|18580.7|18591.5|18579.5|18592.7|18580.7|18591.5|18579.5|0
1721838630000|2024-07-24 16:30:30|18589|18577|18589|18577|18589|18577|18589|18577|3
1721838640000|2024-07-24 16:30:40|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|1
1721838660000|2024-07-24 16:31:00|18590|18578|18586.5|18574.5|18590|18578|18586.5|18574.5|0
1721838670000|2024-07-24 16:31:10|||||||||1
1721838680000|2024-07-24 16:31:20|18584.2|18572.2|18581.7|18569.7|18584.2|18572.2|18581.7|18569.7|1
1721838690000|2024-07-24 16:31:30|18582.9|18570.9|18582.9|18570.9|18582.9|18570.9|18582.9|18570.9|0
1721838700000|2024-07-24 16:31:40|18581.7|18569.7|18578|18566|18581.7|18569.7|18576|18564|1
1721838710000|2024-07-24 16:31:50|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|0
1721838730000|2024-07-24 16:32:10|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|0
1721838740000|2024-07-24 16:32:20|||||||||1
1721838750000|2024-07-24 16:32:30|18576|18564|18577.1|18565.1|18577.1|18565.1|18576|18564|3
1721838760000|2024-07-24 16:32:40|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|0
1721838780000|2024-07-24 16:33:00|18580.9|18568.9|18579.6|18567.6|18582.1|18570.1|18579.6|18567.6|11
1721838790000|2024-07-24 16:33:10|18579.9|18567.9|18581|18569|18583.2|18571.2|18579.9|18567.9|22
1721838800000|2024-07-24 16:33:20|18581.1|18569.1|18583.7|18571.7|18584.6|18572.6|18581.1|18569.1|32
1721838810000|2024-07-24 16:33:30|18585|18573|18583.7|18571.7|18585|18573|18583.7|18571.7|0
1721838820000|2024-07-24 16:33:40|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|5
1721838830000|2024-07-24 16:33:50|18585.1|18573.1|18586.2|18574.2|18586.2|18574.2|18585.1|18573.1|3
1721838840000|2024-07-24 16:34:00|||||||||2
1721838850000|2024-07-24 16:34:10|18587.9|18575.9|18585.1|18573.1|18589|18577|18585.1|18573.1|9
1721838860000|2024-07-24 16:34:20|18582.6|18570.6|18583.9|18571.9|18583.9|18571.9|18582.6|18570.6|2
1721838870000|2024-07-24 16:34:30|18584|18572|18584|18572|18585.1|18573.1|18584|18572|1
1721838880000|2024-07-24 16:34:40|18583.9|18571.9|18583.9|18571.9|18583.9|18571.9|18583.9|18571.9|0
1721838920000|2024-07-24 16:35:20|18585.1|18573.1|18586.2|18574.2|18586.2|18574.2|18585.1|18573.1|0
1721838930000|2024-07-24 16:35:30|18587.5|18575.5|18586.4|18574.4|18587.5|18575.5|18586.2|18574.2|0
1721838940000|2024-07-24 16:35:40|18586.2|18574.2|18580.1|18568.1|18586.2|18574.2|18580.1|18568.1|2
1721838950000|2024-07-24 16:35:50|||||||||3
1721838960000|2024-07-24 16:36:00|18580|18568|18578.7|18566.7|18580|18568|18578.7|18566.7|0
1721838980000|2024-07-24 16:36:20|18577.6|18565.6|18579.1|18567.1|18579.1|18567.1|18577.6|18565.6|9
1721838990000|2024-07-24 16:36:30|18578|18566|18578|18566|18578|18566|18578|18566|5
1721839010000|2024-07-24 16:36:50|18580.2|18568.2|18581.6|18569.6|18581.6|18569.6|18580.2|18568.2|14
1721839030000|2024-07-24 16:37:10|18581.7|18569.7|18584.1|18572.1|18584.1|18572.1|18581.7|18569.7|13
1721839040000|2024-07-24 16:37:20|18584.2|18572.2|18585.3|18573.3|18585.3|18573.3|18584.2|18572.2|10
1721839050000|2024-07-24 16:37:30|18584.2|18572.2|18584.2|18572.2|18586.4|18574.4|18584.1|18572.1|8
1721839060000|2024-07-24 16:37:40|18580.6|18568.6|18581.7|18569.7|18581.7|18569.7|18580.6|18568.6|1
1721839080000|2024-07-24 16:38:00|18581.6|18569.6|18573.1|18561.1|18581.6|18569.6|18573.1|18561.1|6
1721839100000|2024-07-24 16:38:20|18572|18560|18572|18560|18572|18560|18572|18560|5
1721839110000|2024-07-24 16:38:30|18571.8|18559.8|18571.8|18559.8|18571.8|18559.8|18570.7|18558.7|3
1721839120000|2024-07-24 16:38:40|||||||||1
1721839130000|2024-07-24 16:38:50|18570.7|18558.7|18570.6|18558.6|18570.7|18558.7|18570.6|18558.6|0
1721839140000|2024-07-24 16:39:00|||||||||1
1721839170000|2024-07-24 16:39:30|||||||||2
1721839180000|2024-07-24 16:39:40|18570.7|18558.7|18570.6|18558.6|18570.7|18558.7|18570.6|18558.6|2
1721839190000|2024-07-24 16:39:50|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|1
1721839200000|2024-07-24 16:40:00|18575.6|18563.6|18573.1|18561.1|18575.6|18563.6|18573.1|18561.1|1
1721839210000|2024-07-24 16:40:10|||||||||1
1721839220000|2024-07-24 16:40:20|18574.3|18562.3|18575.5|18563.5|18575.5|18563.5|18574.3|18562.3|0
1721839230000|2024-07-24 16:40:30|18574.3|18562.3|18574.2|18562.2|18574.3|18562.3|18574.2|18562.2|1
1721839250000|2024-07-24 16:40:50|18574.3|18562.3|18574.3|18562.3|18574.3|18562.3|18574.3|18562.3|1
1721839260000|2024-07-24 16:41:00|18573.1|18561.1|18574.2|18562.2|18574.2|18562.2|18573.1|18561.1|1
1721839270000|2024-07-24 16:41:10|||||||||3
1721839280000|2024-07-24 16:41:20|18573.1|18561.1|18574.2|18562.2|18574.2|18562.2|18573.1|18561.1|0
1721839300000|2024-07-24 16:41:40|18574.3|18562.3|18575.5|18563.5|18575.5|18563.5|18574.3|18562.3|0
1721839310000|2024-07-24 16:41:50|18574.2|18562.2|18573.1|18561.1|18574.2|18562.2|18573.1|18561.1|2
1721839320000|2024-07-24 16:42:00|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|0
1721839330000|2024-07-24 16:42:10|18570.5|18558.5|18565.6|18553.6|18570.5|18558.5|18564.5|18552.5|2
1721839350000|2024-07-24 16:42:30|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|0
1721839360000|2024-07-24 16:42:40|18563|18551|18559.7|18547.7|18564.6|18552.6|18559.7|18547.7|12
1721839370000|2024-07-24 16:42:50|18562.2|18550.2|18562.2|18550.2|18562.2|18550.2|18562.2|18550.2|10
1721839380000|2024-07-24 16:43:00|18563.3|18551.3|18562.5|18550.5|18564.8|18552.8|18562.5|18550.5|20
1721839390000|2024-07-24 16:43:10|18562.3|18550.3|18561.2|18549.2|18563.5|18551.5|18561.2|18549.2|1
1721839400000|2024-07-24 16:43:20|18562.3|18550.3|18562.3|18550.3|18563.5|18551.5|18562.3|18550.3|0
1721839410000|2024-07-24 16:43:30|18563.6|18551.6|18563.5|18551.5|18563.6|18551.6|18562.3|18550.3|4
1721839420000|2024-07-24 16:43:40|18562.3|18550.3|18566.1|18554.1|18566.1|18554.1|18562.3|18550.3|17
1721839430000|2024-07-24 16:43:50|18565|18553|18565|18553|18565|18553|18565|18553|0
1721839440000|2024-07-24 16:44:00|18569.6|18557.6|18569.8|18557.8|18570|18558|18567.2|18555.2|3
1721839450000|2024-07-24 16:44:10|18571|18559|18571.1|18559.1|18571.1|18559.1|18569.8|18557.8|2
1721839460000|2024-07-24 16:44:20|||||||||3
1721839470000|2024-07-24 16:44:30|||||||||1
1721839480000|2024-07-24 16:44:40|||||||||3
1721839490000|2024-07-24 16:44:50|18572.5|18560.5|18573.6|18561.6|18573.6|18561.6|18572.5|18560.5|6
1721839500000|2024-07-24 16:45:00|18575.8|18563.8|18578.6|18566.6|18578.6|18566.6|18575.8|18563.8|3
1721839510000|2024-07-24 16:45:10|18579.7|18567.7|18578.6|18566.6|18579.7|18567.7|18578.6|18566.6|3
1721839520000|2024-07-24 16:45:20|18577.5|18565.5|18577.3|18565.3|18577.5|18565.5|18576.2|18564.2|2
1721839530000|2024-07-24 16:45:30|18578.5|18566.5|18577.5|18565.5|18578.5|18566.5|18574.8|18562.8|6
1721839540000|2024-07-24 16:45:40|18578.6|18566.6|18578.6|18566.6|18578.6|18566.6|18578.6|18566.6|0
1721839550000|2024-07-24 16:45:50|18578.5|18566.5|18577.5|18565.5|18578.5|18566.5|18576.2|18564.2|6
1721839570000|2024-07-24 16:46:10|18579.8|18567.8|18580|18568|18581.1|18569.1|18579.6|18567.6|8
1721839580000|2024-07-24 16:46:20|18581.1|18569.1|18583.5|18571.5|18583.5|18571.5|18581.1|18569.1|0
1721839590000|2024-07-24 16:46:30|18585.8|18573.8|18587.1|18575.1|18587.1|18575.1|18585.8|18573.8|2
1721839600000|2024-07-24 16:46:40|18588.2|18576.2|18585.8|18573.8|18588.5|18576.5|18585.8|18573.8|6
1721839610000|2024-07-24 16:46:50|18586|18574|18585.8|18573.8|18586|18574|18585.8|18573.8|3
1721839640000|2024-07-24 16:47:20|18589.5|18577.5|18589.6|18577.6|18589.6|18577.6|18589.5|18577.5|4
1721839650000|2024-07-24 16:47:30|18589.5|18577.5|18591|18579|18591|18579|18589.5|18577.5|5
1721839660000|2024-07-24 16:47:40|||||||||1
1721839680000|2024-07-24 16:48:00|18593.5|18581.5|18594.7|18582.7|18594.7|18582.7|18593.5|18581.5|3
1721839690000|2024-07-24 16:48:10|18596|18584|18595.8|18583.8|18596|18584|18595.8|18583.8|0
1721839710000|2024-07-24 16:48:30|18594.7|18582.7|18594.7|18582.7|18594.7|18582.7|18594.7|18582.7|0
1721839720000|2024-07-24 16:48:40|||||||||2
1721839730000|2024-07-24 16:48:50|18595.8|18583.8|18594.7|18582.7|18595.8|18583.8|18594.7|18582.7|0
1721839740000|2024-07-24 16:49:00|18595.8|18583.8|18596|18584|18596|18584|18595.8|18583.8|2
1721839750000|2024-07-24 16:49:10|18595.8|18583.8|18596|18584|18596|18584|18595.8|18583.8|0
1721839760000|2024-07-24 16:49:20|18595.8|18583.8|18594.7|18582.7|18595.8|18583.8|18594.7|18582.7|0
1721839770000|2024-07-24 16:49:30|||||||||1
1721839780000|2024-07-24 16:49:40|18593.6|18581.6|18593.6|18581.6|18593.6|18581.6|18593.6|18581.6|3
1721839790000|2024-07-24 16:49:50|18593.7|18581.7|18592.5|18580.5|18593.7|18581.7|18592.5|18580.5|7
1721839800000|2024-07-24 16:50:00|||||||||1
1721839820000|2024-07-24 16:50:20|18593.6|18581.6|18593.6|18581.6|18594.7|18582.7|18592.5|18580.5|0
1721839830000|2024-07-24 16:50:30|18594.7|18582.7|18594.7|18582.7|18596|18584|18594.7|18582.7|0
1721839850000|2024-07-24 16:50:50|18596|18584|18596|18584|18596|18584|18594.7|18582.7|4
1721839870000|2024-07-24 16:51:10|18598.5|18586.5|18598.5|18586.5|18598.5|18586.5|18598.5|18586.5|6
1721839880000|2024-07-24 16:51:20|18599.6|18587.6|18598.3|18586.3|18600.7|18588.7|18598.3|18586.3|0
1721839890000|2024-07-24 16:51:30|18598.5|18586.5|18605.5|18593.5|18605.5|18593.5|18598.5|18586.5|14
1721839910000|2024-07-24 16:51:50|18606.6|18594.6|18607|18595|18607|18595|18606.6|18594.6|4
1721839920000|2024-07-24 16:52:00|18606.8|18594.8|18605.7|18593.7|18606.8|18594.8|18605.7|18593.7|1
1721839930000|2024-07-24 16:52:10|18605.6|18593.6|18603.1|18591.1|18605.6|18593.6|18603.1|18591.1|5
1721839940000|2024-07-24 16:52:20|18603.2|18591.2|18603.2|18591.2|18603.2|18591.2|18603.2|18591.2|1
1721839950000|2024-07-24 16:52:30|18603.1|18591.1|18603.1|18591.1|18603.1|18591.1|18603.1|18591.1|1
1721839970000|2024-07-24 16:52:50|18605.5|18593.5|18605.5|18593.5|18605.5|18593.5|18605.5|18593.5|0
1721839980000|2024-07-24 16:53:00|18603.2|18591.2|18604.3|18592.3|18604.3|18592.3|18603.1|18591.1|1
1721839990000|2024-07-24 16:53:10|18605.5|18593.5|18605.5|18593.5|18605.5|18593.5|18605.5|18593.5|0
1721840000000|2024-07-24 16:53:20|18605.3|18593.3|18603.1|18591.1|18605.3|18593.3|18603.1|18591.1|0
1721840010000|2024-07-24 16:53:30|18604.2|18592.2|18604.3|18592.3|18604.3|18592.3|18604.2|18592.2|2
1721840020000|2024-07-24 16:53:40|18605.5|18593.5|18604.3|18592.3|18605.5|18593.5|18604.3|18592.3|0
1721840030000|2024-07-24 16:53:50|18604.2|18592.2|18604.2|18592.2|18604.3|18592.3|18603.1|18591.1|1
1721840040000|2024-07-24 16:54:00|18604.3|18592.3|18604.2|18592.2|18604.3|18592.3|18604.2|18592.2|0
1721840050000|2024-07-24 16:54:10|18603.1|18591.1|18603.1|18591.1|18603.1|18591.1|18603.1|18591.1|0
1721840060000|2024-07-24 16:54:20|18604.3|18592.3|18606.8|18594.8|18606.8|18594.8|18604.3|18592.3|3
1721840070000|2024-07-24 16:54:30|18607|18595|18606.8|18594.8|18607|18595|18606.8|18594.8|0
1721840080000|2024-07-24 16:54:40|18608.1|18596.1|18608.1|18596.1|18609.2|18597.2|18608.1|18596.1|0
1721840090000|2024-07-24 16:54:50|18610.5|18598.5|18610.2|18598.2|18610.5|18598.5|18610.2|18598.2|5
1721840130000|2024-07-24 16:55:30|||||||||5
1721840150000|2024-07-24 16:55:50|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|8
1721840180000|2024-07-24 16:56:20|18612.7|18600.7|18612.8|18600.8|18612.8|18600.8|18612.7|18600.7|6
1721840190000|2024-07-24 16:56:30|18612.7|18600.7|18612.7|18600.7|18612.8|18600.8|18612.7|18600.7|0
1721840200000|2024-07-24 16:56:40|18612.6|18600.6|18611.5|18599.5|18612.6|18600.6|18610.2|18598.2|0
1721840220000|2024-07-24 16:57:00|18611.3|18599.3|18611.3|18599.3|18611.3|18599.3|18611.3|18599.3|0
1721840230000|2024-07-24 16:57:10|18610.2|18598.2|18610.1|18598.1|18610.2|18598.2|18610.1|18598.1|2
1721840250000|2024-07-24 16:57:30|18611.3|18599.3|18611.3|18599.3|18611.3|18599.3|18611.3|18599.3|0
1721840260000|2024-07-24 16:57:40|18610.1|18598.1|18610.1|18598.1|18610.1|18598.1|18610.1|18598.1|3
1721840280000|2024-07-24 16:58:00|||||||||1
1721840290000|2024-07-24 16:58:10|18610.2|18598.2|18605.5|18593.5|18610.2|18598.2|18605.5|18593.5|6
1721840300000|2024-07-24 16:58:20|18605.6|18593.6|18604.3|18592.3|18605.6|18593.6|18604.3|18592.3|11
1721840310000|2024-07-24 16:58:30|18603.1|18591.1|18603.1|18591.1|18603.1|18591.1|18603.1|18591.1|2
1721840320000|2024-07-24 16:58:40|18603|18591|18603.1|18591.1|18603.1|18591.1|18603|18591|0
1721840330000|2024-07-24 16:58:50|18602.8|18590.8|18602.8|18590.8|18602.8|18590.8|18602.8|18590.8|0
1721840340000|2024-07-24 16:59:00|||||||||1
1721840350000|2024-07-24 16:59:10|||||||||1
1721840370000|2024-07-24 16:59:30|18600.3|18588.3|18600.5|18588.5|18600.5|18588.5|18600.3|18588.3|1
1721840380000|2024-07-24 16:59:40|18600.3|18588.3|18598|18586|18600.3|18588.3|18598|18586|0
1721840410000|2024-07-24 17:00:10|18600.5|18588.5|18604.2|18592.2|18605.3|18593.3|18600.5|18588.5|5
1721840420000|2024-07-24 17:00:20|18605.3|18593.3|18601.7|18589.7|18605.3|18593.3|18601.7|18589.7|0
1721840430000|2024-07-24 17:00:30|18600.5|18588.5|18600.5|18588.5|18600.5|18588.5|18600.5|18588.5|0
1721840440000|2024-07-24 17:00:40|18601.6|18589.6|18600.3|18588.3|18601.6|18589.6|18600.3|18588.3|0
1721840460000|2024-07-24 17:01:00|18601.6|18589.6|18602.8|18590.8|18603|18591|18601.6|18589.6|1
1721840470000|2024-07-24 17:01:10|18603|18591|18602.8|18590.8|18603|18591|18602.8|18590.8|0
1721840480000|2024-07-24 17:01:20|||||||||4
1721840490000|2024-07-24 17:01:30|18600.5|18588.5|18601.7|18589.7|18602.8|18590.8|18600.5|18588.5|1
1721840500000|2024-07-24 17:01:40|18601.6|18589.6|18601.5|18589.5|18601.6|18589.6|18601.5|18589.5|5
1721840520000|2024-07-24 17:02:00|18601.6|18589.6|18600|18588|18602.7|18590.7|18600|18588|14
1721840530000|2024-07-24 17:02:10|||||||||13
1721840550000|2024-07-24 17:02:30|18602.2|18590.2|18600|18588|18602.6|18590.6|18600|18588|11
1721840610000|2024-07-24 17:03:30|18602.7|18590.7|18601.6|18589.6|18603|18591|18600.5|18588.5|18
1721840630000|2024-07-24 17:03:50|18600.5|18588.5|18600.5|18588.5|18600.5|18588.5|18600.5|18588.5|0
1721840640000|2024-07-24 17:04:00|18601.6|18589.6|18600.5|18588.5|18601.6|18589.6|18600.5|18588.5|0
1721840650000|2024-07-24 17:04:10|18599.2|18587.2|18601.6|18589.6|18601.6|18589.6|18599.2|18587.2|2
1721840660000|2024-07-24 17:04:20|18601.5|18589.5|18600.3|18588.3|18601.5|18589.5|18600.3|18588.3|0
1721840670000|2024-07-24 17:04:30|18600.5|18588.5|18600.5|18588.5|18600.5|18588.5|18600.5|18588.5|2
1721840680000|2024-07-24 17:04:40|18601.6|18589.6|18601.6|18589.6|18601.6|18589.6|18601.6|18589.6|0
1721840690000|2024-07-24 17:04:50|18602.1|18590.1|18603|18591|18603|18591|18602.1|18590.1|7
1721840700000|2024-07-24 17:05:00|18603.1|18591.1|18602.8|18590.8|18604.2|18592.2|18602.8|18590.8|1
1721840720000|2024-07-24 17:05:20|18600.3|18588.3|18601.5|18589.5|18602.7|18590.7|18600.3|18588.3|0
1721840730000|2024-07-24 17:05:30|18601.6|18589.6|18601.6|18589.6|18601.6|18589.6|18601.6|18589.6|0
1721840740000|2024-07-24 17:05:40|18602.7|18590.7|18601.6|18589.6|18602.7|18590.7|18601.5|18589.5|0
1721840750000|2024-07-24 17:05:50|18602.7|18590.7|18602.6|18590.6|18602.7|18590.7|18602.6|18590.6|5
1721840760000|2024-07-24 17:06:00|18602.5|18590.5|18602.5|18590.5|18602.5|18590.5|18602.5|18590.5|1
1721840770000|2024-07-24 17:06:10|18603.6|18591.6|18604|18592|18604|18592|18603.6|18591.6|10
1721840780000|2024-07-24 17:06:20|18602.6|18590.6|18602.6|18590.6|18602.7|18590.7|18602.6|18590.6|0
1721840800000|2024-07-24 17:06:40|18603.7|18591.7|18605|18593|18605|18593|18603.7|18591.7|0
1721840810000|2024-07-24 17:06:50|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|0
1721840820000|2024-07-24 17:07:00|18605|18593|18605|18593|18605|18593|18605|18593|0
1721840830000|2024-07-24 17:07:10|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|0
1721840850000|2024-07-24 17:07:30|18602.7|18590.7|18603.7|18591.7|18603.8|18591.8|18602.7|18590.7|0
1721840860000|2024-07-24 17:07:40|18603.8|18591.8|18606.1|18594.1|18606.1|18594.1|18603.8|18591.8|0
1721840870000|2024-07-24 17:07:50|18607.3|18595.3|18606.2|18594.2|18607.3|18595.3|18606.2|18594.2|2
1721840880000|2024-07-24 17:08:00|18605.1|18593.1|18607.3|18595.3|18607.3|18595.3|18605.1|18593.1|0
1721840890000|2024-07-24 17:08:10|18606.2|18594.2|18605.1|18593.1|18607.3|18595.3|18605.1|18593.1|1
1721840910000|2024-07-24 17:08:30|18604.8|18592.8|18606.3|18594.3|18606.3|18594.3|18604.8|18592.8|5
1721840920000|2024-07-24 17:08:40|18607.5|18595.5|18606.3|18594.3|18607.5|18595.5|18606.3|18594.3|0
1721840930000|2024-07-24 17:08:50|18606.5|18594.5|18607.6|18595.6|18607.6|18595.6|18606.5|18594.5|0
1721840940000|2024-07-24 17:09:00|18606.3|18594.3|18607.5|18595.5|18607.5|18595.5|18605.1|18593.1|0
1721840950000|2024-07-24 17:09:10|18607.3|18595.3|18606.2|18594.2|18607.3|18595.3|18606.2|18594.2|0
1721840980000|2024-07-24 17:09:40|18606.3|18594.3|18606.2|18594.2|18607.5|18595.5|18606.2|18594.2|0
1721840990000|2024-07-24 17:09:50|18607.6|18595.6|18606.5|18594.5|18608.7|18596.7|18606.5|18594.5|5
1721841000000|2024-07-24 17:10:00|18607.6|18595.6|18606.3|18594.3|18607.6|18595.6|18606.3|18594.3|0
1721841010000|2024-07-24 17:10:10|18606.2|18594.2|18606.5|18594.5|18606.5|18594.5|18605.1|18593.1|2
1721841020000|2024-07-24 17:10:20|18607.6|18595.6|18610|18598|18610|18598|18607.6|18595.6|0
1721841040000|2024-07-24 17:10:40|18609.3|18597.3|18610.5|18598.5|18610.5|18598.5|18608.1|18596.1|7
1721841050000|2024-07-24 17:10:50|18608.1|18596.1|18608.1|18596.1|18608.1|18596.1|18608.1|18596.1|6
1721841060000|2024-07-24 17:11:00|18609.2|18597.2|18607.8|18595.8|18610.5|18598.5|18607.8|18595.8|4
1721841070000|2024-07-24 17:11:10|||||||||1
1721841090000|2024-07-24 17:11:30|18609|18597|18609|18597|18609|18597|18609|18597|0
1721841110000|2024-07-24 17:11:50|18607.8|18595.8|18607.8|18595.8|18607.8|18595.8|18607.8|18595.8|0
1721841120000|2024-07-24 17:12:00|18605.5|18593.5|18606.5|18594.5|18607.7|18595.7|18605.5|18593.5|0
1721841130000|2024-07-24 17:12:10|18607.7|18595.7|18607.7|18595.7|18607.7|18595.7|18607.7|18595.7|0
1721841140000|2024-07-24 17:12:20|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|0
1721841150000|2024-07-24 17:12:30|18606.6|18594.6|18606.5|18594.5|18607.7|18595.7|18606.5|18594.5|0
1721841160000|2024-07-24 17:12:40|18606.6|18594.6|18607.7|18595.7|18607.7|18595.7|18606.6|18594.6|0
1721841170000|2024-07-24 17:12:50|18608.8|18596.8|18614|18602|18614|18602|18608.8|18596.8|15
1721841180000|2024-07-24 17:13:00|18612.8|18600.8|18615.6|18603.6|18615.6|18603.6|18612.8|18600.8|1
1721841190000|2024-07-24 17:13:10|18614.3|18602.3|18615.8|18603.8|18615.8|18603.8|18613.1|18601.1|29
1721841200000|2024-07-24 17:13:20|18615.7|18603.7|18616.9|18604.9|18617.2|18605.2|18615.6|18603.6|26
1721841210000|2024-07-24 17:13:30|18615.8|18603.8|18619.9|18607.9|18619.9|18607.9|18615.8|18603.8|11
1721841220000|2024-07-24 17:13:40|18621.1|18609.1|18618.3|18606.3|18621.1|18609.1|18618.3|18606.3|9
1721841230000|2024-07-24 17:13:50|18617.2|18605.2|18618.2|18606.2|18618.4|18606.4|18617.2|18605.2|1
1721841240000|2024-07-24 17:14:00|18615.8|18603.8|18613.3|18601.3|18615.8|18603.8|18612.1|18600.1|6
1721841250000|2024-07-24 17:14:10|18613.2|18601.2|18613.3|18601.3|18613.3|18601.3|18612.1|18600.1|0
1721841280000|2024-07-24 17:14:40|18613.2|18601.2|18614.7|18602.7|18614.7|18602.7|18610.8|18598.8|27
1721841290000|2024-07-24 17:14:50|18614.6|18602.6|18619.7|18607.7|18619.8|18607.8|18614.6|18602.6|9
1721841300000|2024-07-24 17:15:00|18618.6|18606.6|18619.9|18607.9|18619.9|18607.9|18618.6|18606.6|1
1721841310000|2024-07-24 17:15:10|18621.1|18609.1|18618.3|18606.3|18621.1|18609.1|18618.3|18606.3|11
1721841320000|2024-07-24 17:15:20|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|0
1721841330000|2024-07-24 17:15:30|18617.3|18605.3|18618.2|18606.2|18618.2|18606.2|18616.9|18604.9|7
1721841360000|2024-07-24 17:16:00|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|4
1721841370000|2024-07-24 17:16:10|18617.1|18605.1|18617.1|18605.1|18617.1|18605.1|18617.1|18605.1|1
1721841390000|2024-07-24 17:16:30|18618.2|18606.2|18618.4|18606.4|18618.4|18606.4|18618.2|18606.2|7
1721841400000|2024-07-24 17:16:40|18620.7|18608.7|18620.7|18608.7|18620.7|18608.7|18620.7|18608.7|2
1721841420000|2024-07-24 17:17:00|||||||||1
1721841460000|2024-07-24 17:17:40|18623.2|18611.2|18623.2|18611.2|18623.2|18611.2|18623.2|18611.2|12
1721841520000|2024-07-24 17:18:40|18620.9|18608.9|18620.7|18608.7|18620.9|18608.9|18620.7|18608.7|32
1721841530000|2024-07-24 17:18:50|||||||||13
1721841540000|2024-07-24 17:19:00|18619.6|18607.6|18619.4|18607.4|18619.6|18607.6|18618.2|18606.2|12
1721841550000|2024-07-24 17:19:10|18620.6|18608.6|18619.4|18607.4|18620.6|18608.6|18619.4|18607.4|4
1721841560000|2024-07-24 17:19:20|18620.6|18608.6|18618.3|18606.3|18620.7|18608.7|18618.3|18606.3|1
1721841570000|2024-07-24 17:19:30|18619.4|18607.4|18619.3|18607.3|18619.4|18607.4|18618.3|18606.3|0
1721841580000|2024-07-24 17:19:40|||||||||1
1721841590000|2024-07-24 17:19:50|18620.6|18608.6|18619.4|18607.4|18620.6|18608.6|18619.4|18607.4|1
1721841600000|2024-07-24 17:20:00|18620.6|18608.6|18620.6|18608.6|18620.6|18608.6|18620.6|18608.6|0
1721841610000|2024-07-24 17:20:10|18620.7|18608.7|18618.1|18606.1|18620.7|18608.7|18618.1|18606.1|2
1721841620000|2024-07-24 17:20:20|18618.2|18606.2|18618.1|18606.1|18618.2|18606.2|18618.1|18606.1|1
1721841630000|2024-07-24 17:20:30|18615.6|18603.6|18613.1|18601.1|18616.7|18604.7|18613.1|18601.1|0
1721841660000|2024-07-24 17:21:00|18614.2|18602.2|18613.1|18601.1|18614.2|18602.2|18613.1|18601.1|0
1721841670000|2024-07-24 17:21:10|18614.2|18602.2|18613.1|18601.1|18614.2|18602.2|18613.1|18601.1|0
1721841700000|2024-07-24 17:21:40|18614.2|18602.2|18614.2|18602.2|18614.3|18602.3|18613.1|18601.1|2
1721841710000|2024-07-24 17:21:50|18613.1|18601.1|18611.6|18599.6|18613.1|18601.1|18611.6|18599.6|7
1721841720000|2024-07-24 17:22:00|18610.4|18598.4|18610.2|18598.2|18610.4|18598.4|18610.2|18598.2|2
1721841730000|2024-07-24 17:22:10|18611.7|18599.7|18614.1|18602.1|18614.1|18602.1|18611.7|18599.7|10
1721841740000|2024-07-24 17:22:20|18612.8|18600.8|18610.4|18598.4|18614.1|18602.1|18610.4|18598.4|4
1721841760000|2024-07-24 17:22:40|18611.6|18599.6|18611.6|18599.6|18611.6|18599.6|18611.6|18599.6|0
1721841790000|2024-07-24 17:23:10|18612.7|18600.7|18612.8|18600.8|18612.8|18600.8|18611.6|18599.6|5
1721841810000|2024-07-24 17:23:30|||||||||1
1721841820000|2024-07-24 17:23:40|18610.4|18598.4|18611.6|18599.6|18612.7|18600.7|18610.4|18598.4|1
1721841830000|2024-07-24 17:23:50|18611.4|18599.4|18611.6|18599.6|18611.6|18599.6|18611.4|18599.4|0
1721841840000|2024-07-24 17:24:00|18611.4|18599.4|18610.2|18598.2|18611.4|18599.4|18607.8|18595.8|1
1721841850000|2024-07-24 17:24:10|18611.7|18599.7|18610.2|18598.2|18612.8|18600.8|18610.2|18598.2|14
1721841860000|2024-07-24 17:24:20|||||||||3
1721841870000|2024-07-24 17:24:30|18610.1|18598.1|18607.8|18595.8|18610.1|18598.1|18607.8|18595.8|2
1721841880000|2024-07-24 17:24:40|||||||||1
1721841890000|2024-07-24 17:24:50|18610.1|18598.1|18608.9|18596.9|18610.1|18598.1|18608.9|18596.9|0
1721841900000|2024-07-24 17:25:00|18610.2|18598.2|18611.4|18599.4|18612.8|18600.8|18610.2|18598.2|56
1721841920000|2024-07-24 17:25:20|18610.4|18598.4|18611.4|18599.4|18611.4|18599.4|18610.3|18598.3|0
1721841930000|2024-07-24 17:25:30|18610.2|18598.2|18613.7|18601.7|18613.9|18601.9|18610.2|18598.2|6
1721841940000|2024-07-24 17:25:40|18614.8|18602.8|18614.8|18602.8|18614.8|18602.8|18614.8|18602.8|0
1721841950000|2024-07-24 17:25:50|18614.9|18602.9|18614.8|18602.8|18614.9|18602.9|18614.8|18602.8|0
1721841960000|2024-07-24 17:26:00|18612.4|18600.4|18611.1|18599.1|18612.4|18600.4|18611.1|18599.1|3
1721841970000|2024-07-24 17:26:10|18609.8|18597.8|18609.9|18597.9|18609.9|18597.9|18609.8|18597.8|0
1721841980000|2024-07-24 17:26:20|18611.1|18599.1|18611.1|18599.1|18611.1|18599.1|18611.1|18599.1|2
1721841990000|2024-07-24 17:26:30|18611|18599|18607.4|18595.4|18611|18599|18607.4|18595.4|0
1721842000000|2024-07-24 17:26:40|18607.6|18595.6|18608.8|18596.8|18608.8|18596.8|18607.6|18595.6|12
1721842010000|2024-07-24 17:26:50|||||||||6
1721842030000|2024-07-24 17:27:10|18609.9|18597.9|18608.1|18596.1|18609.9|18597.9|18607.7|18595.7|20
1721842050000|2024-07-24 17:27:30|18608.2|18596.2|18608.4|18596.4|18608.4|18596.4|18608.2|18596.2|19
1721842070000|2024-07-24 17:27:50|18608.7|18596.7|18606.2|18594.2|18608.7|18596.7|18606.2|18594.2|4
1721842080000|2024-07-24 17:28:00|18607.3|18595.3|18606.2|18594.2|18607.6|18595.6|18606.2|18594.2|5
1721842090000|2024-07-24 17:28:10|18606.4|18594.4|18606.4|18594.4|18606.4|18594.4|18606.4|18594.4|1
1721842100000|2024-07-24 17:28:20|18606.2|18594.2|18607.2|18595.2|18607.2|18595.2|18606.1|18594.1|4
1721842110000|2024-07-24 17:28:30|18606.1|18594.1|18606.1|18594.1|18607.2|18595.2|18606.1|18594.1|0
1721842120000|2024-07-24 17:28:40|18607.2|18595.2|18607.2|18595.2|18608.3|18596.3|18606.1|18594.1|3
1721842130000|2024-07-24 17:28:50|18607.1|18595.1|18607.2|18595.2|18607.2|18595.2|18607.1|18595.1|0
1721842140000|2024-07-24 17:29:00|18608.3|18596.3|18610.7|18598.7|18610.7|18598.7|18608.3|18596.3|0
1721842150000|2024-07-24 17:29:10|18609.4|18597.4|18608.1|18596.1|18609.4|18597.4|18608.1|18596.1|7
1721842160000|2024-07-24 17:29:20|18609.2|18597.2|18610.4|18598.4|18610.4|18598.4|18609.2|18597.2|1
1721842170000|2024-07-24 17:29:30|18610.7|18598.7|18610.6|18598.6|18610.7|18598.7|18610.6|18598.6|7
1721842180000|2024-07-24 17:29:40|18614.2|18602.2|18612.7|18600.7|18614.2|18602.2|18612.7|18600.7|8
1721842200000|2024-07-24 17:30:00|18610.3|18598.3|18606.7|18594.7|18610.3|18598.3|18606.7|18594.7|3
1721842210000|2024-07-24 17:30:10|18607.8|18595.8|18606.4|18594.4|18608.9|18596.9|18606.4|18594.4|3
1721842220000|2024-07-24 17:30:20|18607.7|18595.7|18606.4|18594.4|18607.7|18595.7|18606.4|18594.4|0
1721842230000|2024-07-24 17:30:30|18607.6|18595.6|18606.4|18594.4|18607.6|18595.6|18606.4|18594.4|0
1721842250000|2024-07-24 17:30:50|18606.6|18594.6|18606.4|18594.4|18607.7|18595.7|18606.4|18594.4|0
1721842260000|2024-07-24 17:31:00|18606.6|18594.6|18605.3|18593.3|18607.8|18595.8|18605.3|18593.3|2
1721842280000|2024-07-24 17:31:20|||||||||1
1721842290000|2024-07-24 17:31:30|18606.4|18594.4|18606.4|18594.4|18606.4|18594.4|18606.4|18594.4|0
1721842300000|2024-07-24 17:31:40|18607.7|18595.7|18607.6|18595.6|18607.7|18595.7|18607.6|18595.6|1
1721842320000|2024-07-24 17:32:00|||||||||1
1721842330000|2024-07-24 17:32:10|||||||||1
1721842340000|2024-07-24 17:32:20|18609.9|18597.9|18609.9|18597.9|18609.9|18597.9|18609.9|18597.9|0
1721842350000|2024-07-24 17:32:30|18607.6|18595.6|18609.9|18597.9|18609.9|18597.9|18607.6|18595.6|3
1721842360000|2024-07-24 17:32:40|18609.8|18597.8|18609.8|18597.8|18609.8|18597.8|18608.7|18596.7|0
1721842370000|2024-07-24 17:32:50|18609.9|18597.9|18609.8|18597.8|18609.9|18597.9|18609.8|18597.8|2
1721842390000|2024-07-24 17:33:10|18608.7|18596.7|18609.9|18597.9|18609.9|18597.9|18608.7|18596.7|1
1721842410000|2024-07-24 17:33:30|18609.8|18597.8|18609.8|18597.8|18609.8|18597.8|18609.8|18597.8|6
1721842430000|2024-07-24 17:33:50|||||||||1
1721842440000|2024-07-24 17:34:00|18609.9|18597.9|18611.1|18599.1|18611.1|18599.1|18609.9|18597.9|1
1721842460000|2024-07-24 17:34:20|18610.9|18598.9|18612.2|18600.2|18612.2|18600.2|18610.9|18598.9|3
1721842470000|2024-07-24 17:34:30|18612.3|18600.3|18611.3|18599.3|18612.3|18600.3|18611.2|18599.2|16
1721842480000|2024-07-24 17:34:40|18611.2|18599.2|18612.4|18600.4|18612.4|18600.4|18611.2|18599.2|3
1721842490000|2024-07-24 17:34:50|18614.9|18602.9|18614.9|18602.9|18614.9|18602.9|18613.8|18601.8|6
1721842500000|2024-07-24 17:35:00|||||||||1
1721842520000|2024-07-24 17:35:20|18616.1|18604.1|18616.1|18604.1|18616.1|18604.1|18616.1|18604.1|8
1721842530000|2024-07-24 17:35:30|18615.9|18603.9|18612.3|18600.3|18616.1|18604.1|18612.3|18600.3|3
1721842550000|2024-07-24 17:35:50|18612.4|18600.4|18612.7|18600.7|18612.7|18600.7|18612.4|18600.4|10
1721842580000|2024-07-24 17:36:20|18612.8|18600.8|18612.8|18600.8|18614.1|18602.1|18612.8|18600.8|3
1721842590000|2024-07-24 17:36:30|18612.7|18600.7|18614.2|18602.2|18614.2|18602.2|18611.4|18599.4|3
1721842600000|2024-07-24 17:36:40|18615.8|18603.8|18617.1|18605.1|18617.1|18605.1|18615.8|18603.8|26
1721842610000|2024-07-24 17:36:50|18624.2|18612.2|18618.1|18606.1|18624.2|18612.2|18618.1|18606.1|7
1721842620000|2024-07-24 17:37:00|18616.9|18604.9|18618.1|18606.1|18618.1|18606.1|18616.9|18604.9|0
1721842630000|2024-07-24 17:37:10|18619.4|18607.4|18619.3|18607.3|18619.4|18607.4|18619.3|18607.3|2
1721842640000|2024-07-24 17:37:20|18620.6|18608.6|18620.6|18608.6|18620.6|18608.6|18620.6|18608.6|0
1721842650000|2024-07-24 17:37:30|18619.3|18607.3|18619.4|18607.4|18619.4|18607.4|18619.3|18607.3|0
1721842660000|2024-07-24 17:37:40|18619.3|18607.3|18618.1|18606.1|18619.3|18607.3|18616.9|18604.9|0
1721842670000|2024-07-24 17:37:50|18620.8|18608.8|18621.8|18609.8|18621.8|18609.8|18620.6|18608.6|1
1721842680000|2024-07-24 17:38:00|18623.1|18611.1|18624.2|18612.2|18624.2|18612.2|18623.1|18611.1|1
1721842690000|2024-07-24 17:38:10|18623.1|18611.1|18624.2|18612.2|18624.2|18612.2|18623.1|18611.1|0
1721842700000|2024-07-24 17:38:20|18623.1|18611.1|18623.1|18611.1|18624.3|18612.3|18623.1|18611.1|2
1721842720000|2024-07-24 17:38:40|18624.3|18612.3|18623.2|18611.2|18624.3|18612.3|18623.2|18611.2|3
1721842730000|2024-07-24 17:38:50|18624.3|18612.3|18623.2|18611.2|18625.6|18613.6|18623.2|18611.2|5
1721842750000|2024-07-24 17:39:10|18623.6|18611.6|18623.6|18611.6|18623.6|18611.6|18623.6|18611.6|26
1721842760000|2024-07-24 17:39:20|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|18623.8|18611.8|28
1721842770000|2024-07-24 17:39:30|18626.2|18614.2|18623.6|18611.6|18626.2|18614.2|18623.6|18611.6|1
1721842780000|2024-07-24 17:39:40|18624.7|18612.7|18623.6|18611.6|18624.7|18612.7|18623.6|18611.6|6
1721842790000|2024-07-24 17:39:50|18618.6|18606.6|18617.4|18605.4|18618.6|18606.6|18614.9|18602.9|6
1721842800000|2024-07-24 17:40:00|18617.5|18605.5|18615|18603|18617.5|18605.5|18614|18602|3
1721842810000|2024-07-24 17:40:10|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|9
1721842820000|2024-07-24 17:40:20|18614|18602|18622.4|18610.4|18622.4|18610.4|18614|18602|26
1721842830000|2024-07-24 17:40:30|18621.3|18609.3|18621.3|18609.3|18621.3|18609.3|18621.3|18609.3|0
1721842840000|2024-07-24 17:40:40|18620.2|18608.2|18617.7|18605.7|18621.4|18609.4|18617.7|18605.7|44
1721842850000|2024-07-24 17:40:50|18617.8|18605.8|18617.7|18605.7|18618.9|18606.9|18617.7|18605.7|2
1721842860000|2024-07-24 17:41:00|18616.5|18604.5|18616.5|18604.5|18616.5|18604.5|18616.5|18604.5|0
1721842870000|2024-07-24 17:41:10|18616.4|18604.4|18616.4|18604.4|18616.4|18604.4|18616.4|18604.4|6
1721842880000|2024-07-24 17:41:20|18618.9|18606.9|18617.7|18605.7|18618.9|18606.9|18617.7|18605.7|10
1721842900000|2024-07-24 17:41:40|18617.5|18605.5|18614|18602|18617.5|18605.5|18612.8|18600.8|2
1721842910000|2024-07-24 17:41:50|18614.2|18602.2|18615.3|18603.3|18615.3|18603.3|18614.2|18602.2|0
1721842920000|2024-07-24 17:42:00|18615.2|18603.2|18615.2|18603.2|18615.3|18603.3|18615.2|18603.2|3
1721842940000|2024-07-24 17:42:20|18616.4|18604.4|18616.3|18604.3|18616.4|18604.4|18616.3|18604.3|1
1721842950000|2024-07-24 17:42:30|18615.2|18603.2|18616.4|18604.4|18616.4|18604.4|18615.2|18603.2|0
1721842960000|2024-07-24 17:42:40|18615.2|18603.2|18615.2|18603.2|18615.2|18603.2|18615.2|18603.2|11
1721843000000|2024-07-24 17:43:20|18612.9|18600.9|18613.9|18601.9|18615.2|18603.2|18612.8|18600.8|0
1721843010000|2024-07-24 17:43:30|18612.8|18600.8|18615.3|18603.3|18615.3|18603.3|18612.8|18600.8|2
1721843020000|2024-07-24 17:43:40|18615.2|18603.2|18615.2|18603.2|18615.2|18603.2|18615.2|18603.2|0
1721843030000|2024-07-24 17:43:50|18614|18602|18614|18602|18614|18602|18614|18602|0
1721843040000|2024-07-24 17:44:00|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|0
1721843050000|2024-07-24 17:44:10|18611.7|18599.7|18614.3|18602.3|18614.3|18602.3|18611.7|18599.7|22
1721843060000|2024-07-24 17:44:20|18615.4|18603.4|18613.9|18601.9|18615.4|18603.4|18613.9|18601.9|3
1721843070000|2024-07-24 17:44:30|18612.7|18600.7|18612.7|18600.7|18612.7|18600.7|18612.7|18600.7|0
1721843080000|2024-07-24 17:44:40|18611.5|18599.5|18613.9|18601.9|18613.9|18601.9|18611.5|18599.5|2
1721843090000|2024-07-24 17:44:50|18615.2|18603.2|18616.4|18604.4|18616.4|18604.4|18615.2|18603.2|2
1721843100000|2024-07-24 17:45:00|18616.7|18604.7|18616.7|18604.7|18616.7|18604.7|18616.7|18604.7|2
1721843110000|2024-07-24 17:45:10|18614|18602|18612.9|18600.9|18614.2|18602.2|18612.8|18600.8|7
1721843120000|2024-07-24 17:45:20|18614.2|18602.2|18614.2|18602.2|18614.2|18602.2|18614.2|18602.2|0
1721843130000|2024-07-24 17:45:30|18614|18602|18614|18602|18614|18602|18614|18602|5
1721843140000|2024-07-24 17:45:40|18614.2|18602.2|18616.5|18604.5|18616.5|18604.5|18613.9|18601.9|27
1721843150000|2024-07-24 17:45:50|18614.3|18602.3|18614.3|18602.3|18614.3|18602.3|18614.3|18602.3|0
1721843160000|2024-07-24 17:46:00|18615.4|18603.4|18615.4|18603.4|18615.4|18603.4|18615.4|18603.4|0
1721843180000|2024-07-24 17:46:20|18614.3|18602.3|18615.4|18603.4|18615.4|18603.4|18614.3|18602.3|0
1721843190000|2024-07-24 17:46:30|18616.5|18604.5|18614.2|18602.2|18616.5|18604.5|18614.2|18602.2|1
1721843200000|2024-07-24 17:46:40|18615.3|18603.3|18615.4|18603.4|18616.5|18604.5|18614.2|18602.2|4
1721843210000|2024-07-24 17:46:50|18614.2|18602.2|18614.3|18602.3|18616.5|18604.5|18614.2|18602.2|2
1721843220000|2024-07-24 17:47:00|18616.5|18604.5|18615.4|18603.4|18616.5|18604.5|18614.3|18602.3|0
1721843230000|2024-07-24 17:47:10|18614.3|18602.3|18609.7|18597.7|18614.3|18602.3|18609.7|18597.7|19
1721843240000|2024-07-24 17:47:20|18607.4|18595.4|18609.8|18597.8|18612.2|18600.2|18607.4|18595.4|47
1721843250000|2024-07-24 17:47:30|18612|18600|18612.2|18600.2|18612.2|18600.2|18610.8|18598.8|1
1721843260000|2024-07-24 17:47:40|||||||||2
1721843270000|2024-07-24 17:47:50|18613.4|18601.4|18613.3|18601.3|18614.5|18602.5|18613.3|18601.3|2
1721843280000|2024-07-24 17:48:00|18614.4|18602.4|18614.4|18602.4|18614.4|18602.4|18614.4|18602.4|0
1721843290000|2024-07-24 17:48:10|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|4
1721843300000|2024-07-24 17:48:20|18617|18605|18618.2|18606.2|18618.2|18606.2|18617|18605|26
1721843320000|2024-07-24 17:48:40|18617|18605|18616.8|18604.8|18617|18605|18615.7|18603.7|15
1721843330000|2024-07-24 17:48:50|18615.7|18603.7|18616.8|18604.8|18616.8|18604.8|18614.4|18602.4|2
1721843340000|2024-07-24 17:49:00|18615.7|18603.7|18615.5|18603.5|18615.7|18603.7|18615.5|18603.5|0
1721843350000|2024-07-24 17:49:10|||||||||1
1721843360000|2024-07-24 17:49:20|18616.7|18604.7|18617|18605|18617|18605|18616.7|18604.7|7
1721843370000|2024-07-24 17:49:30|18618.2|18606.2|18619.4|18607.4|18619.4|18607.4|18618.2|18606.2|0
1721843380000|2024-07-24 17:49:40|18618.3|18606.3|18619.4|18607.4|18619.4|18607.4|18618.3|18606.3|0
1721843390000|2024-07-24 17:49:50|18620.5|18608.5|18620.5|18608.5|18620.5|18608.5|18620.5|18608.5|1
1721843400000|2024-07-24 17:50:00|18619.4|18607.4|18620.5|18608.5|18620.7|18608.7|18619.4|18607.4|4
1721843410000|2024-07-24 17:50:10|18619.4|18607.4|18619.5|18607.5|18619.5|18607.5|18619.4|18607.4|6
1721843420000|2024-07-24 17:50:20|18620.8|18608.8|18617.2|18605.2|18620.8|18608.8|18617.2|18605.2|1
1721843430000|2024-07-24 17:50:30|18619.4|18607.4|18617.2|18605.2|18619.5|18607.5|18617.2|18605.2|2
1721843440000|2024-07-24 17:50:40|18618.3|18606.3|18618.3|18606.3|18618.3|18606.3|18617.2|18605.2|7
1721843450000|2024-07-24 17:50:50|18619.4|18607.4|18621.8|18609.8|18621.8|18609.8|18619.4|18607.4|9
1721843460000|2024-07-24 17:51:00|18620.7|18608.7|18621.9|18609.9|18621.9|18609.9|18620.7|18608.7|17
1721843470000|2024-07-24 17:51:10|18621.8|18609.8|18618.4|18606.4|18621.8|18609.8|18617.2|18605.2|2
1721843480000|2024-07-24 17:51:20|18619.5|18607.5|18621.7|18609.7|18621.9|18609.9|18619.5|18607.5|3
1721843490000|2024-07-24 17:51:30|18620.4|18608.4|18620.5|18608.5|18620.5|18608.5|18620.4|18608.4|2
1721843500000|2024-07-24 17:51:40|18620.7|18608.7|18622.9|18610.9|18624.2|18612.2|18620.7|18608.7|5
1721843510000|2024-07-24 17:51:50|18621.8|18609.8|18621.7|18609.7|18622.9|18610.9|18621.7|18609.7|0
1721843520000|2024-07-24 17:52:00|||||||||2
1721843530000|2024-07-24 17:52:10|18621.5|18609.5|18619|18607|18621.5|18609.5|18619|18607|4
1721843540000|2024-07-24 17:52:20|18619.2|18607.2|18620.3|18608.3|18620.3|18608.3|18619.2|18607.2|0
1721843550000|2024-07-24 17:52:30|18621.7|18609.7|18621.4|18609.4|18621.7|18609.7|18621.4|18609.4|8
1721843560000|2024-07-24 17:52:40|18620.2|18608.2|18622.8|18610.8|18622.9|18610.9|18619|18607|21
1721843570000|2024-07-24 17:52:50|18622.7|18610.7|18622.8|18610.8|18622.8|18610.8|18622.7|18610.7|1
1721843580000|2024-07-24 17:53:00|18622.7|18610.7|18623.9|18611.9|18624|18612|18621.5|18609.5|8
1721843590000|2024-07-24 17:53:10|18622.7|18610.7|18622.7|18610.7|18622.8|18610.8|18622.7|18610.7|1
1721843600000|2024-07-24 17:53:20|18622.8|18610.8|18623.9|18611.9|18623.9|18611.9|18622.7|18610.7|1
1721843630000|2024-07-24 17:53:50|18625|18613|18625.2|18613.2|18625.2|18613.2|18623.8|18611.8|19
1721843640000|2024-07-24 17:54:00|18625|18613|18625|18613|18625|18613|18623.9|18611.9|0
1721843650000|2024-07-24 17:54:10|18623.9|18611.9|18625|18613|18625|18613|18623.9|18611.9|1
1721843660000|2024-07-24 17:54:20|18626.2|18614.2|18623.8|18611.8|18626.2|18614.2|18623.8|18611.8|0
1721843670000|2024-07-24 17:54:30|18624.9|18612.9|18627.7|18615.7|18627.9|18615.9|18623.8|18611.8|26
1721843680000|2024-07-24 17:54:40|18626.5|18614.5|18626.5|18614.5|18627.7|18615.7|18626.5|18614.5|0
1721843690000|2024-07-24 17:54:50|18627.7|18615.7|18625.4|18613.4|18627.7|18615.7|18625.2|18613.2|26
1721843700000|2024-07-24 17:55:00|18624|18612|18622.8|18610.8|18625.3|18613.3|18622.8|18610.8|1
1721843710000|2024-07-24 17:55:10|18623.9|18611.9|18625.2|18613.2|18626.4|18614.4|18623.9|18611.9|3
1721843720000|2024-07-24 17:55:20|18625.4|18613.4|18628.8|18616.8|18631.3|18619.3|18625.3|18613.3|24
1721843730000|2024-07-24 17:55:30|18627.7|18615.7|18627.7|18615.7|18627.7|18615.7|18627.7|18615.7|0
1721843740000|2024-07-24 17:55:40|18626.5|18614.5|18626.4|18614.4|18626.5|18614.5|18626.4|18614.4|0
1721843750000|2024-07-24 17:55:50|18627.5|18615.5|18631.3|18619.3|18631.3|18619.3|18627.5|18615.5|24
1721843760000|2024-07-24 17:56:00|18630.2|18618.2|18628.8|18616.8|18630.2|18618.2|18628.8|18616.8|0
1721843770000|2024-07-24 17:56:10|18628.9|18616.9|18626.4|18614.4|18628.9|18616.9|18626.4|18614.4|3
1721843780000|2024-07-24 17:56:20|18628.7|18616.7|18638.7|18626.7|18638.7|18626.7|18628.7|18616.7|13
1721843790000|2024-07-24 17:56:30|18640.9|18628.9|18641.5|18629.5|18641.5|18629.5|18636.2|18624.2|11
1721843800000|2024-07-24 17:56:40|18641.4|18629.4|18638.9|18626.9|18642.4|18630.4|18638.9|18626.9|7
1721843810000|2024-07-24 17:56:50|18636.7|18624.7|18636.5|18624.5|18637.7|18625.7|18636.5|18624.5|25
1721843820000|2024-07-24 17:57:00|18636.4|18624.4|18634|18622|18636.4|18624.4|18634|18622|3
1721843830000|2024-07-24 17:57:10|18633.9|18621.9|18635|18623|18635|18623|18633.8|18621.8|3
1721843840000|2024-07-24 17:57:20|18632.7|18620.7|18633.8|18621.8|18633.8|18621.8|18632.7|18620.7|1
1721843850000|2024-07-24 17:57:30|18633.9|18621.9|18633.8|18621.8|18635|18623|18632.5|18620.5|15
1721843860000|2024-07-24 17:57:40|18634.9|18622.9|18636.2|18624.2|18636.2|18624.2|18633.7|18621.7|2
1721843870000|2024-07-24 17:57:50|||||||||2
1721843880000|2024-07-24 17:58:00|18636.4|18624.4|18630.3|18618.3|18638.7|18626.7|18630.3|18618.3|67
1721843890000|2024-07-24 17:58:10|18631.4|18619.4|18631.4|18619.4|18632.5|18620.5|18630.3|18618.3|3
1721843900000|2024-07-24 17:58:20|18632.5|18620.5|18633.9|18621.9|18635.2|18623.2|18632.5|18620.5|8
1721843910000|2024-07-24 17:58:30|18635|18623|18641.2|18629.2|18641.2|18629.2|18633.8|18621.8|7
1721843920000|2024-07-24 17:58:40|18642.4|18630.4|18642.5|18630.5|18643.7|18631.7|18641.3|18629.3|11
1721843930000|2024-07-24 17:58:50|18643.7|18631.7|18641.2|18629.2|18643.7|18631.7|18641.2|18629.2|3
1721843940000|2024-07-24 17:59:00|18642.3|18630.3|18641.4|18629.4|18643.7|18631.7|18641.2|18629.2|27
1721843950000|2024-07-24 17:59:10|18641.2|18629.2|18639.9|18627.9|18641.2|18629.2|18639.9|18627.9|5
1721843960000|2024-07-24 17:59:20|18638.8|18626.8|18638.4|18626.4|18639.9|18627.9|18638.4|18626.4|68
1721843970000|2024-07-24 17:59:30|18639.5|18627.5|18640.8|18628.8|18640.8|18628.8|18639.5|18627.5|30
1721843980000|2024-07-24 17:59:40|18640.9|18628.9|18638.5|18626.5|18640.9|18628.9|18638.4|18626.4|17
1721843990000|2024-07-24 17:59:50|18640.8|18628.8|18638.4|18626.4|18641.2|18629.2|18638.4|18626.4|125
1721844000000|2024-07-24 18:00:00|18638.3|18626.3|18635.7|18623.7|18638.3|18626.3|18633.4|18621.4|100
1721844010000|2024-07-24 18:00:10|18635.8|18623.8|18633.4|18621.4|18635.8|18623.8|18633.4|18621.4|7
1721844020000|2024-07-24 18:00:20|18634.5|18622.5|18630.9|18618.9|18634.5|18622.5|18629.8|18617.8|25
1721844030000|2024-07-24 18:00:30|18632.4|18620.4|18628.7|18616.7|18632.4|18620.4|18626.4|18614.4|37
1721844040000|2024-07-24 18:00:40|18629.8|18617.8|18629.8|18617.8|18629.8|18617.8|18628.7|18616.7|4
1721844050000|2024-07-24 18:00:50|18630|18618|18634.8|18622.8|18634.8|18622.8|18630|18618|27
1721844060000|2024-07-24 18:01:00|18634.7|18622.7|18635.9|18623.9|18638.3|18626.3|18634.7|18622.7|4
1721844070000|2024-07-24 18:01:10|18638.4|18626.4|18640.8|18628.8|18640.8|18628.8|18638.3|18626.3|42
1721844080000|2024-07-24 18:01:20|18641.9|18629.9|18642|18630|18642|18630|18641.9|18629.9|14
1721844090000|2024-07-24 18:01:30|18640.9|18628.9|18640.7|18628.7|18640.9|18628.9|18640.7|18628.7|8
1721844100000|2024-07-24 18:01:40|18644.5|18632.5|18643.2|18631.2|18644.5|18632.5|18641|18629|4
1721844110000|2024-07-24 18:01:50|18641.9|18629.9|18643.2|18631.2|18643.2|18631.2|18641.9|18629.9|0
1721844120000|2024-07-24 18:02:00|18644.3|18632.3|18644.3|18632.3|18644.3|18632.3|18644.3|18632.3|11
1721844130000|2024-07-24 18:02:10|18643.4|18631.4|18643.2|18631.2|18643.4|18631.4|18643.2|18631.2|47
1721844140000|2024-07-24 18:02:20|18643.4|18631.4|18641.2|18629.2|18643.4|18631.4|18641.2|18629.2|26
1721844150000|2024-07-24 18:02:30|||||||||9
1721844180000|2024-07-24 18:03:00|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|18642.4|18630.4|30
1721844200000|2024-07-24 18:03:20|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|1
1721844210000|2024-07-24 18:03:30|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|0
1721844220000|2024-07-24 18:03:40|18644.7|18632.7|18646|18634|18646|18634|18644.7|18632.7|25
1721844230000|2024-07-24 18:03:50|18647.2|18635.2|18644.7|18632.7|18647.2|18635.2|18643.5|18631.5|2
1721844240000|2024-07-24 18:04:00|18645.9|18633.9|18646|18634|18646|18634|18644.7|18632.7|9
1721844250000|2024-07-24 18:04:10|18645.9|18633.9|18645.9|18633.9|18646|18634|18645.9|18633.9|5
1721844260000|2024-07-24 18:04:20|18646|18634|18647.2|18635.2|18648.4|18636.4|18645.9|18633.9|39
1721844270000|2024-07-24 18:04:30|18645.9|18633.9|18646|18634|18646|18634|18643.7|18631.7|21
1721844280000|2024-07-24 18:04:40|||||||||4
1721844290000|2024-07-24 18:04:50|18647.2|18635.2|18647.2|18635.2|18648.4|18636.4|18647|18635|44
1721914200000|2024-07-25 13:30:00|18636.6|18624.6|18621|18609|18644.1|18632.1|18618.5|18606.5|106
1721914210000|2024-07-25 13:30:10|18622.2|18610.2|18625.9|18613.9|18629.5|18617.5|18620.9|18608.9|25
1721914220000|2024-07-25 13:30:20|18625.8|18613.8|18633.6|18621.6|18633.6|18621.6|18620.6|18608.6|39
1721914230000|2024-07-25 13:30:30|18632.4|18620.4|18643|18631|18644.1|18632.1|18632.3|18620.3|40
1721914240000|2024-07-25 13:30:40|18645.3|18633.3|18643|18631|18645.3|18633.3|18639.3|18627.3|41
1721914250000|2024-07-25 13:30:50|18644.1|18632.1|18642.9|18630.9|18645.3|18633.3|18642.8|18630.8|54
1721914260000|2024-07-25 13:31:00|18645.2|18633.2|18645.2|18633.2|18645.3|18633.3|18642.9|18630.9|64
1721914270000|2024-07-25 13:31:10|18646.4|18634.4|18643.8|18631.8|18648.6|18636.6|18643.8|18631.8|34
1721914280000|2024-07-25 13:31:20|18646|18634|18648.4|18636.4|18648.4|18636.4|18646|18634|3
1721914290000|2024-07-25 13:31:30|18655.3|18643.3|18648.5|18636.5|18655.3|18643.3|18648.4|18636.4|24
1721914300000|2024-07-25 13:31:40|18649.7|18637.7|18650.7|18638.7|18653.2|18641.2|18647.1|18635.1|51
1721914310000|2024-07-25 13:31:50|18650.6|18638.6|18647|18635|18654.4|18642.4|18647|18635|6
1721914320000|2024-07-25 13:32:00|18648.1|18636.1|18645.8|18633.8|18650.5|18638.5|18644.7|18632.7|5
1721914330000|2024-07-25 13:32:10|18647|18635|18644.7|18632.7|18648.4|18636.4|18644.7|18632.7|33
1721914340000|2024-07-25 13:32:20|18647|18635|18648.4|18636.4|18648.4|18636.4|18644.7|18632.7|3
1721914350000|2024-07-25 13:32:30|18649.6|18637.6|18653.2|18641.2|18653.2|18641.2|18648.4|18636.4|58
1721914360000|2024-07-25 13:32:40|18653.3|18641.3|18648.4|18636.4|18653.3|18641.3|18647.2|18635.2|25
1721914370000|2024-07-25 13:32:50|18647.2|18635.2|18647.2|18635.2|18650.7|18638.7|18647.2|18635.2|2
1721914380000|2024-07-25 13:33:00|18648.3|18636.3|18649.7|18637.7|18649.7|18637.7|18648.3|18636.3|9
1721914390000|2024-07-25 13:33:10|18649.8|18637.8|18649.8|18637.8|18649.8|18637.8|18645|18633|45
1721914400000|2024-07-25 13:33:20|18649.9|18637.9|18655.6|18643.6|18656.7|18644.7|18649.9|18637.9|41
1721914410000|2024-07-25 13:33:30|18656.7|18644.7|18650.8|18638.8|18656.7|18644.7|18650.8|18638.8|15
1721914420000|2024-07-25 13:33:40|18652|18640|18653|18641|18653|18641|18650.6|18638.6|6
1721914430000|2024-07-25 13:33:50|18651.9|18639.9|18651.9|18639.9|18653|18641|18651.9|18639.9|1
1721914440000|2024-07-25 13:34:00|18648.4|18636.4|18652.2|18640.2|18652.2|18640.2|18647.2|18635.2|22
1721914450000|2024-07-25 13:34:10|18654.5|18642.5|18656.7|18644.7|18656.7|18644.7|18653.3|18641.3|22
1721914460000|2024-07-25 13:34:20|18659|18647|18655.6|18643.6|18660.2|18648.2|18654.5|18642.5|51
1721914470000|2024-07-25 13:34:30|18656.7|18644.7|18656.5|18644.5|18656.7|18644.7|18654.5|18642.5|16
1721914480000|2024-07-25 13:34:40|18655.5|18643.5|18660.2|18648.2|18662.5|18650.5|18655.5|18643.5|47
1721914490000|2024-07-25 13:34:50|18661.3|18649.3|18662.5|18650.5|18663.6|18651.6|18661.3|18649.3|35
1721914500000|2024-07-25 13:35:00|18661.3|18649.3|18657.9|18645.9|18661.3|18649.3|18657.9|18645.9|19
1721914510000|2024-07-25 13:35:10|18654.2|18642.2|18656.6|18644.6|18656.6|18644.6|18650.6|18638.6|14
1721914520000|2024-07-25 13:35:20|18657.9|18645.9|18662.5|18650.5|18663.6|18651.6|18657.9|18645.9|62
1721914530000|2024-07-25 13:35:30|18661.3|18649.3|18656.7|18644.7|18661.3|18649.3|18651.9|18639.9|20
1721914540000|2024-07-25 13:35:40|18654.2|18642.2|18659|18647|18659|18647|18652|18640|37
1721914550000|2024-07-25 13:35:50|18661.3|18649.3|18656.5|18644.5|18661.3|18649.3|18655.4|18643.4|27
1721914560000|2024-07-25 13:36:00|18656.6|18644.6|18653.1|18641.1|18656.6|18644.6|18653.1|18641.1|2
1721914570000|2024-07-25 13:36:10|18654.2|18642.2|18655.4|18643.4|18655.5|18643.5|18654.2|18642.2|3
1721914580000|2024-07-25 13:36:20|18655.5|18643.5|18657.9|18645.9|18657.9|18645.9|18655.4|18643.4|0
1721914590000|2024-07-25 13:36:30|18654.2|18642.2|18654|18642|18656.7|18644.7|18654|18642|22
1721914600000|2024-07-25 13:36:40|18655.4|18643.4|18657.9|18645.9|18659|18647|18655.4|18643.4|83
1721914610000|2024-07-25 13:36:50|18656.7|18644.7|18660.2|18648.2|18660.2|18648.2|18656.6|18644.6|33
1721914620000|2024-07-25 13:37:00|18661.3|18649.3|18663.6|18651.6|18663.6|18651.6|18661.3|18649.3|23
1721914630000|2024-07-25 13:37:10|18665.9|18653.9|18665.9|18653.9|18667|18655|18665.8|18653.8|45
1721914640000|2024-07-25 13:37:20|18665.7|18653.7|18667|18655|18668.2|18656.2|18665.7|18653.7|17
1721914650000|2024-07-25 13:37:30|18665.9|18653.9|18665.7|18653.7|18665.9|18653.9|18663.3|18651.3|18
1721914660000|2024-07-25 13:37:40|18665.8|18653.8|18668.2|18656.2|18668.2|18656.2|18665.7|18653.7|10
1721914670000|2024-07-25 13:37:50|18668.1|18656.1|18668.2|18656.2|18670.5|18658.5|18668.1|18656.1|4
1721914680000|2024-07-25 13:38:00|18670.5|18658.5|18669.2|18657.2|18670.5|18658.5|18665.7|18653.7|20
1721914690000|2024-07-25 13:38:10|18670.5|18658.5|18671.6|18659.6|18671.6|18659.6|18669.1|18657.1|6
1721914700000|2024-07-25 13:38:20|18672.7|18660.7|18670.2|18658.2|18672.7|18660.7|18670.2|18658.2|8
1721914710000|2024-07-25 13:38:30|18668|18656|18667|18655|18668.2|18656.2|18665.9|18653.9|50
1721914720000|2024-07-25 13:38:40|18668.2|18656.2|18663.6|18651.6|18668.2|18656.2|18663.6|18651.6|34
1721914730000|2024-07-25 13:38:50|18661.1|18649.1|18665.9|18653.9|18665.9|18653.9|18661.1|18649.1|9
1721914740000|2024-07-25 13:39:00|18664.7|18652.7|18667|18655|18667|18655|18664.7|18652.7|11
1721914750000|2024-07-25 13:39:10|18668.2|18656.2|18669.3|18657.3|18670.5|18658.5|18665.9|18653.9|1
1721914760000|2024-07-25 13:39:20|18670.5|18658.5|18669.3|18657.3|18670.5|18658.5|18668.2|18656.2|10
1721914770000|2024-07-25 13:39:30|18668.2|18656.2|18668.2|18656.2|18669.3|18657.3|18668.2|18656.2|9
1721914780000|2024-07-25 13:39:40|18663.5|18651.5|18664.6|18652.6|18664.6|18652.6|18663.5|18651.5|1
1721914790000|2024-07-25 13:39:50|18663.4|18651.4|18663.2|18651.2|18663.4|18651.4|18660.9|18648.9|14
1721914800000|2024-07-25 13:40:00|18662|18650|18653.6|18641.6|18665.7|18653.7|18652.5|18640.5|5
1721914810000|2024-07-25 13:40:10|18654.7|18642.7|18658.3|18646.3|18658.4|18646.4|18654.7|18642.7|8
1721914820000|2024-07-25 13:40:20|18657|18645|18651|18639|18657.1|18645.1|18651|18639|8
1721914830000|2024-07-25 13:40:30|18652.2|18640.2|18656.9|18644.9|18656.9|18644.9|18652.2|18640.2|8
1721914840000|2024-07-25 13:40:40|18655.8|18643.8|18658.3|18646.3|18660.7|18648.7|18655.7|18643.7|9
1721914850000|2024-07-25 13:40:50|18659.4|18647.4|18659.3|18647.3|18660.6|18648.6|18659.3|18647.3|3
1721914860000|2024-07-25 13:41:00|18660.5|18648.5|18659.4|18647.4|18661.8|18649.8|18659.3|18647.3|9
1721914870000|2024-07-25 13:41:10|18659.5|18647.5|18660.6|18648.6|18661.8|18649.8|18659.4|18647.4|1
1721914880000|2024-07-25 13:41:20|18659.4|18647.4|18652.4|18640.4|18660.6|18648.6|18650|18638|17
1721914890000|2024-07-25 13:41:30|18651.1|18639.1|18651.2|18639.2|18652.6|18640.6|18651.1|18639.1|10
1721914900000|2024-07-25 13:41:40|18654|18642|18654|18642|18655.3|18643.3|18652.8|18640.8|56
1721914910000|2024-07-25 13:41:50|18656.3|18644.3|18656.5|18644.5|18657.7|18645.7|18656.3|18644.3|4
1721914920000|2024-07-25 13:42:00|18656.6|18644.6|18657.9|18645.9|18657.9|18645.9|18656.5|18644.5|55
1721914930000|2024-07-25 13:42:10|18656.7|18644.7|18659|18647|18659|18647|18656.7|18644.7|7
1721914940000|2024-07-25 13:42:20|18656.6|18644.6|18654.2|18642.2|18656.7|18644.7|18654.2|18642.2|57
1721914950000|2024-07-25 13:42:30|||||||||3
1721914960000|2024-07-25 13:42:40|18655.4|18643.4|18655.4|18643.4|18656.6|18644.6|18654.2|18642.2|0
1721914970000|2024-07-25 13:42:50|18654.2|18642.2|18650.5|18638.5|18654.2|18642.2|18650.5|18638.5|6
1721914980000|2024-07-25 13:43:00|18650.6|18638.6|18653.1|18641.1|18653.1|18641.1|18649.6|18637.6|16
1721914990000|2024-07-25 13:43:10|18653.2|18641.2|18645.2|18633.2|18653.2|18641.2|18645.2|18633.2|69
1721915000000|2024-07-25 13:43:20|18646.3|18634.3|18646.5|18634.5|18647.6|18635.6|18643|18631|64
1721915010000|2024-07-25 13:43:30|18648.7|18636.7|18655.3|18643.3|18661.8|18649.8|18647.6|18635.6|75
1721915020000|2024-07-25 13:43:40|18656.7|18644.7|18657.6|18645.6|18657.6|18645.6|18655.3|18643.3|10
1721915030000|2024-07-25 13:43:50|18656.5|18644.5|18660.5|18648.5|18660.5|18648.5|18655.1|18643.1|52
1721915040000|2024-07-25 13:44:00|18660.4|18648.4|18661.6|18649.6|18662.7|18650.7|18659.1|18647.1|9
1721915050000|2024-07-25 13:44:10|18661.5|18649.5|18658|18646|18663.2|18651.2|18658|18646|76
1721915060000|2024-07-25 13:44:20|18660.3|18648.3|18659|18647|18661.5|18649.5|18657.6|18645.6|21
1721915070000|2024-07-25 13:44:30|18659.2|18647.2|18661.8|18649.8|18663|18651|18659.2|18647.2|52
1721915080000|2024-07-25 13:44:40|18661.9|18649.9|18656.5|18644.5|18663|18651|18655.2|18643.2|24
1721915090000|2024-07-25 13:44:50|||||||||1
1721915100000|2024-07-25 13:45:00|18654.1|18642.1|18645.4|18633.4|18655.2|18643.2|18642.9|18630.9|16
1721915110000|2024-07-25 13:45:10|18642.9|18630.9|18644.4|18632.4|18645.5|18633.5|18641.9|18629.9|11
1721915120000|2024-07-25 13:45:20|18645.5|18633.5|18650.4|18638.4|18651.2|18639.2|18644.4|18632.4|8
1721915130000|2024-07-25 13:45:30|18649.3|18637.3|18649.3|18637.3|18649.5|18637.5|18649.3|18637.3|3
1721915140000|2024-07-25 13:45:40|18649.4|18637.4|18647|18635|18649.4|18637.4|18645.7|18633.7|12
1721915150000|2024-07-25 13:45:50|18643.2|18631.2|18643.2|18631.2|18644.5|18632.5|18643.1|18631.1|1
1721915160000|2024-07-25 13:46:00|18645.6|18633.6|18642|18630|18645.6|18633.6|18640.7|18628.7|5
1721915170000|2024-07-25 13:46:10|18642.1|18630.1|18640.8|18628.8|18642.1|18630.1|18640.8|18628.8|7
1721915180000|2024-07-25 13:46:20|18640.7|18628.7|18638.3|18626.3|18640.7|18628.7|18638.2|18626.2|9
1721915190000|2024-07-25 13:46:30|18639.6|18627.6|18639.6|18627.6|18641.9|18629.9|18639.6|18627.6|3
1721915200000|2024-07-25 13:46:40|18639.5|18627.5|18640.8|18628.8|18643.2|18631.2|18639.5|18627.5|5
1721915210000|2024-07-25 13:46:50|18640.7|18628.7|18644.6|18632.6|18644.6|18632.6|18640.7|18628.7|5
1721915220000|2024-07-25 13:47:00|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|18644.6|18632.6|1
1721915230000|2024-07-25 13:47:10|18645.8|18633.8|18646|18634|18648.3|18636.3|18645.8|18633.8|2
1721915240000|2024-07-25 13:47:20|18648.2|18636.2|18646|18634|18648.3|18636.3|18646|18634|2
1721915250000|2024-07-25 13:47:30|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|18644.6|18632.6|13
1721915260000|2024-07-25 13:47:40|18645.8|18633.8|18646|18634|18646|18634|18645.8|18633.8|2
1721915270000|2024-07-25 13:47:50|18647.2|18635.2|18649.6|18637.6|18649.7|18637.7|18647.2|18635.2|3
1721915280000|2024-07-25 13:48:00|18649.5|18637.5|18647.2|18635.2|18649.7|18637.7|18647.2|18635.2|2
1721915290000|2024-07-25 13:48:10|18647.1|18635.1|18649.8|18637.8|18649.8|18637.8|18647.1|18635.1|9
1721915300000|2024-07-25 13:48:20|18650.9|18638.9|18652.1|18640.1|18652.1|18640.1|18649.8|18637.8|2
1721915310000|2024-07-25 13:48:30|18650.9|18638.9|18649.7|18637.7|18650.9|18638.9|18649.6|18637.6|8
1721915320000|2024-07-25 13:48:40|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|1
1721915330000|2024-07-25 13:48:50|18649.7|18637.7|18649.7|18637.7|18650.8|18638.8|18648.6|18636.6|5
1721915340000|2024-07-25 13:49:00|18650.8|18638.8|18651.1|18639.1|18653.2|18641.2|18649.7|18637.7|3
1721915350000|2024-07-25 13:49:10|||||||||1
1721915360000|2024-07-25 13:49:20|18654.6|18642.6|18657.2|18645.2|18658.4|18646.4|18654.6|18642.6|49
1721915370000|2024-07-25 13:49:30|18658.4|18646.4|18657.1|18645.1|18658.6|18646.6|18657.1|18645.1|12
1721915380000|2024-07-25 13:49:40|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|8
1721915390000|2024-07-25 13:49:50|18653.4|18641.4|18654.7|18642.7|18655.9|18643.9|18653.3|18641.3|11
1721915400000|2024-07-25 13:50:00|18655.9|18643.9|18652.4|18640.4|18657.1|18645.1|18651.1|18639.1|8
1721915410000|2024-07-25 13:50:10|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18652.4|18640.4|1
1721915420000|2024-07-25 13:50:20|18653.7|18641.7|18653.7|18641.7|18653.7|18641.7|18653.7|18641.7|7
1721915430000|2024-07-25 13:50:30|18653.6|18641.6|18653.7|18641.7|18653.7|18641.7|18653.6|18641.6|3
1721915440000|2024-07-25 13:50:40|18649.7|18637.7|18648.9|18636.9|18649.7|18637.7|18646.3|18634.3|10
1721915450000|2024-07-25 13:50:50|18650|18638|18648.8|18636.8|18650|18638|18648.8|18636.8|26
1721915460000|2024-07-25 13:51:00|18649|18637|18652.5|18640.5|18652.5|18640.5|18649|18637|5
1721915470000|2024-07-25 13:51:10|18652.6|18640.6|18654.9|18642.9|18655|18643|18652.6|18640.6|6
1721915480000|2024-07-25 13:51:20|18655|18643|18653.8|18641.8|18656.2|18644.2|18653.8|18641.8|3
1721915490000|2024-07-25 13:51:30|18653.9|18641.9|18654.9|18642.9|18656.2|18644.2|18653.8|18641.8|1
1721915500000|2024-07-25 13:51:40|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|2
1721915510000|2024-07-25 13:51:50|||||||||6
1721915520000|2024-07-25 13:52:00|18658.6|18646.6|18657.4|18645.4|18658.6|18646.6|18657.4|18645.4|3
1721915530000|2024-07-25 13:52:10|18655|18643|18655|18643|18656.2|18644.2|18652.6|18640.6|2
1721915540000|2024-07-25 13:52:20|18655.1|18643.1|18658.7|18646.7|18658.7|18646.7|18655.1|18643.1|2
1721915550000|2024-07-25 13:52:30|18658.6|18646.6|18662|18650|18662|18650|18656.3|18644.3|21
1721915560000|2024-07-25 13:52:40|18662.1|18650.1|18660.8|18648.8|18662.1|18650.1|18660.6|18648.6|9
1721915570000|2024-07-25 13:52:50|18662|18650|18658.3|18646.3|18662|18650|18658.3|18646.3|14
1721915580000|2024-07-25 13:53:00|18659.5|18647.5|18658.3|18646.3|18659.6|18647.6|18658.3|18646.3|4
1721915590000|2024-07-25 13:53:10|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|18658.3|18646.3|3
1721915600000|2024-07-25 13:53:20|18658.7|18646.7|18663.2|18651.2|18663.2|18651.2|18658.7|18646.7|1
1721915610000|2024-07-25 13:53:30|18663.3|18651.3|18668.3|18656.3|18668.3|18656.3|18663.3|18651.3|3
1721915620000|2024-07-25 13:53:40|18664.4|18652.4|18665.8|18653.8|18665.8|18653.8|18664.4|18652.4|43
1721915630000|2024-07-25 13:53:50|18667|18655|18670.6|18658.6|18670.6|18658.6|18667|18655|2
1721915640000|2024-07-25 13:54:00|18669.5|18657.5|18669.5|18657.5|18669.5|18657.5|18668.3|18656.3|3
1721915650000|2024-07-25 13:54:10|18670.6|18658.6|18670.6|18658.6|18675.4|18663.4|18670.6|18658.6|9
1721915660000|2024-07-25 13:54:20|18668.2|18656.2|18674.2|18662.2|18674.2|18662.2|18668.2|18656.2|3
1721915670000|2024-07-25 13:54:30|18676.8|18664.8|18675.4|18663.4|18676.8|18664.8|18675.4|18663.4|2
1721915680000|2024-07-25 13:54:40|18675.3|18663.3|18679.1|18667.1|18679.1|18667.1|18675.3|18663.3|5
1721915690000|2024-07-25 13:54:50|18682.5|18670.5|18682.4|18670.4|18684.9|18672.9|18681.4|18669.4|6
1721915700000|2024-07-25 13:55:00|18680|18668|18678.6|18666.6|18680|18668|18678.6|18666.6|4
1721915710000|2024-07-25 13:55:10|18677.5|18665.5|18678.8|18666.8|18678.8|18666.8|18676.3|18664.3|23
1721915720000|2024-07-25 13:55:20|18676.3|18664.3|18676.6|18664.6|18678.8|18666.8|18676.3|18664.3|11
1721915740000|2024-07-25 13:55:40|18677.8|18665.8|18677.9|18665.9|18680.1|18668.1|18677.8|18665.8|8
1721915750000|2024-07-25 13:55:50|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|0
1721915760000|2024-07-25 13:56:00|18677.7|18665.7|18677.9|18665.9|18677.9|18665.9|18677.7|18665.7|1
1721915770000|2024-07-25 13:56:10|18679.1|18667.1|18677.8|18665.8|18679.1|18667.1|18677.8|18665.8|2
1721915780000|2024-07-25 13:56:20|18677.9|18665.9|18677.9|18665.9|18679.2|18667.2|18677.8|18665.8|4
1721915790000|2024-07-25 13:56:30|18679.1|18667.1|18679.3|18667.3|18680.5|18668.5|18676.8|18664.8|57
1721915800000|2024-07-25 13:56:40|18679.2|18667.2|18679.4|18667.4|18679.4|18667.4|18678|18666|2
1721915810000|2024-07-25 13:56:50|18679.6|18667.6|18681.9|18669.9|18681.9|18669.9|18679.6|18667.6|14
1721915820000|2024-07-25 13:57:00|18682|18670|18684.4|18672.4|18684.4|18672.4|18682|18670|21
1721915830000|2024-07-25 13:57:10|18683.2|18671.2|18682|18670|18683.2|18671.2|18680.8|18668.8|27
1721915840000|2024-07-25 13:57:20|18685.7|18673.7|18684.4|18672.4|18685.7|18673.7|18683.1|18671.1|23
1721915850000|2024-07-25 13:57:30|18684.3|18672.3|18675.6|18663.6|18684.3|18672.3|18675.6|18663.6|21
1721915860000|2024-07-25 13:57:40|||||||||2
1721915870000|2024-07-25 13:57:50|18678.1|18666.1|18676.9|18664.9|18678.1|18666.1|18676.9|18664.9|1
1721915880000|2024-07-25 13:58:00|18676.8|18664.8|18675.6|18663.6|18676.8|18664.8|18675.6|18663.6|2
1721915890000|2024-07-25 13:58:10|18675.5|18663.5|18673.2|18661.2|18675.6|18663.6|18673.2|18661.2|11
1721915900000|2024-07-25 13:58:20|||||||||5
1721915910000|2024-07-25 13:58:30|18673.3|18661.3|18675.6|18663.6|18675.6|18663.6|18673.3|18661.3|3
1721915920000|2024-07-25 13:58:40|18674.5|18662.5|18674.5|18662.5|18675.7|18663.7|18674.5|18662.5|2
1721915930000|2024-07-25 13:58:50|18674.6|18662.6|18673.3|18661.3|18674.6|18662.6|18673.3|18661.3|8
1721915940000|2024-07-25 13:59:00|18672.2|18660.2|18672.2|18660.2|18673.3|18661.3|18672.2|18660.2|5
1721915950000|2024-07-25 13:59:10|18673.4|18661.4|18672.2|18660.2|18673.4|18661.4|18672.2|18660.2|0
1721915960000|2024-07-25 13:59:20|18673.4|18661.4|18669.9|18657.9|18673.4|18661.4|18669.9|18657.9|7
1721915970000|2024-07-25 13:59:30|18671|18659|18671|18659|18671|18659|18671|18659|6
1721915980000|2024-07-25 13:59:40|18670.9|18658.9|18668.5|18656.5|18670.9|18658.9|18668.4|18656.4|0
1721915990000|2024-07-25 13:59:50|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|18667.2|18655.2|1
1721916000000|2024-07-25 14:00:00|18668.5|18656.5|18666|18654|18668.5|18656.5|18666|18654|8
1721916010000|2024-07-25 14:00:10|18664.9|18652.9|18666|18654|18667.2|18655.2|18663.7|18651.7|12
1721916020000|2024-07-25 14:00:20|18663.7|18651.7|18664.9|18652.9|18664.9|18652.9|18663.7|18651.7|1
1721916030000|2024-07-25 14:00:30|18663.7|18651.7|18664.8|18652.8|18664.8|18652.8|18663.7|18651.7|2
1721916040000|2024-07-25 14:00:40|||||||||3
1721916050000|2024-07-25 14:00:50|18665.9|18653.9|18656|18644|18665.9|18653.9|18654.9|18642.9|10
1721916060000|2024-07-25 14:01:00|18654.9|18642.9|18653.8|18641.8|18658.5|18646.5|18652.6|18640.6|3
1721916070000|2024-07-25 14:01:10|||||||||1
1721916080000|2024-07-25 14:01:20|18655|18643|18652.6|18640.6|18655.1|18643.1|18651.4|18639.4|1
1721916090000|2024-07-25 14:01:30|18653.8|18641.8|18648.9|18636.9|18653.8|18641.8|18648.9|18636.9|21
1721916100000|2024-07-25 14:01:40|18646.4|18634.4|18645.2|18633.2|18646.4|18634.4|18645.1|18633.1|12
1721916110000|2024-07-25 14:01:50|18645.1|18633.1|18645.1|18633.1|18646.4|18634.4|18645.1|18633.1|1
1721916120000|2024-07-25 14:02:00|18648.8|18636.8|18646.5|18634.5|18648.9|18636.9|18646.4|18634.4|6
1721916130000|2024-07-25 14:02:10|18647.5|18635.5|18646.5|18634.5|18648.9|18636.9|18646.3|18634.3|9
1721916140000|2024-07-25 14:02:20|18647.6|18635.6|18644|18632|18648.8|18636.8|18644|18632|2
1721916150000|2024-07-25 14:02:30|18642.8|18630.8|18642.8|18630.8|18646.5|18634.5|18641.6|18629.6|3
1721916160000|2024-07-25 14:02:40|18644|18632|18646.5|18634.5|18646.5|18634.5|18644|18632|7
1721916170000|2024-07-25 14:02:50|18647.6|18635.6|18644|18632|18648.9|18636.9|18644|18632|5
1721916180000|2024-07-25 14:03:00|18645.1|18633.1|18646.4|18634.4|18648.8|18636.8|18645.1|18633.1|1
1721916190000|2024-07-25 14:03:10|18645.1|18633.1|18646.3|18634.3|18648.8|18636.8|18645.1|18633.1|1
1721916200000|2024-07-25 14:03:20|18648.7|18636.7|18648.9|18636.9|18652.4|18640.4|18648.7|18636.7|3
1721916210000|2024-07-25 14:03:30|18648.7|18636.7|18646.3|18634.3|18648.7|18636.7|18646.3|18634.3|2
1721916220000|2024-07-25 14:03:40|18646.4|18634.4|18642.8|18630.8|18646.4|18634.4|18642.8|18630.8|11
1721916230000|2024-07-25 14:03:50|18644|18632|18646.4|18634.4|18646.4|18634.4|18642.8|18630.8|4
1721916240000|2024-07-25 14:04:00|18645.1|18633.1|18646.3|18634.3|18646.4|18634.4|18645.1|18633.1|0
1721916250000|2024-07-25 14:04:10|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|18645.1|18633.1|1
1721916260000|2024-07-25 14:04:20|||||||||4
1721916270000|2024-07-25 14:04:30|18644.1|18632.1|18644.1|18632.1|18645.2|18633.2|18644.1|18632.1|4
1721916280000|2024-07-25 14:04:40|18645.2|18633.2|18645.2|18633.2|18645.2|18633.2|18645.2|18633.2|7
1721916290000|2024-07-25 14:04:50|18646.5|18634.5|18644.1|18632.1|18646.6|18634.6|18644.1|18632.1|9
1721916300000|2024-07-25 14:05:00|18646.5|18634.5|18649|18637|18649|18637|18646.5|18634.5|2
1721916310000|2024-07-25 14:05:10|18656.4|18644.4|18656.5|18644.5|18656.5|18644.5|18656.4|18644.4|12
1721916320000|2024-07-25 14:05:20|18655.3|18643.3|18655.3|18643.3|18656.5|18644.5|18655.3|18643.3|0
1721916330000|2024-07-25 14:05:30|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|3
1721916340000|2024-07-25 14:05:40|18657.6|18645.6|18657.6|18645.6|18658.8|18646.8|18657.6|18645.6|1
1721916350000|2024-07-25 14:05:50|18656.4|18644.4|18658.8|18646.8|18658.8|18646.8|18656.4|18644.4|3
1721916360000|2024-07-25 14:06:00|18657.6|18645.6|18656.4|18644.4|18657.6|18645.6|18656.4|18644.4|3
1721916370000|2024-07-25 14:06:10|18654|18642|18653.9|18641.9|18654|18642|18653.9|18641.9|2
1721916380000|2024-07-25 14:06:20|18654|18642|18654|18642|18654|18642|18654|18642|2
1721916390000|2024-07-25 14:06:30|18651.6|18639.6|18655.1|18643.1|18656.5|18644.5|18651.6|18639.6|13
1721916400000|2024-07-25 14:06:40|18655.4|18643.4|18661.3|18649.3|18662.4|18650.4|18655.4|18643.4|21
1721916410000|2024-07-25 14:06:50|18660.1|18648.1|18660|18648|18661.3|18649.3|18658.8|18646.8|11
1721916420000|2024-07-25 14:07:00|18657.7|18645.7|18657.4|18645.4|18659.9|18647.9|18656.3|18644.3|22
1721916430000|2024-07-25 14:07:10|18657.3|18645.3|18661|18649|18661.1|18649.1|18656.3|18644.3|15
1721916440000|2024-07-25 14:07:20|18663.3|18651.3|18668.2|18656.2|18668.2|18656.2|18663.3|18651.3|6
1721916450000|2024-07-25 14:07:30|18667|18655|18670.5|18658.5|18670.5|18658.5|18665.7|18653.7|34
1721916460000|2024-07-25 14:07:40|18668.2|18656.2|18668|18656|18668.2|18656.2|18666.8|18654.8|4
1721916470000|2024-07-25 14:07:50|18667.7|18655.7|18658.1|18646.1|18667.7|18655.7|18658.1|18646.1|18
1721916480000|2024-07-25 14:08:00|18659.3|18647.3|18656.9|18644.9|18659.4|18647.4|18656.9|18644.9|17
1721916490000|2024-07-25 14:08:10|18654.4|18642.4|18656.9|18644.9|18656.9|18644.9|18654.4|18642.4|16
1721916500000|2024-07-25 14:08:20|18658.1|18646.1|18661.7|18649.7|18664.3|18652.3|18656.8|18644.8|12
1721916510000|2024-07-25 14:08:30|18660.5|18648.5|18656.9|18644.9|18661.8|18649.8|18656.9|18644.9|14
1721916520000|2024-07-25 14:08:40|||||||||10
1721916530000|2024-07-25 14:08:50|18658|18646|18655.6|18643.6|18658|18646|18655.5|18643.5|11
1721916540000|2024-07-25 14:09:00|18658|18646|18658.1|18646.1|18658.1|18646.1|18658|18646|4
1721916550000|2024-07-25 14:09:10|18658|18646|18655.7|18643.7|18660.6|18648.6|18655.7|18643.7|13
1721916560000|2024-07-25 14:09:20|18654.3|18642.3|18654.4|18642.4|18654.4|18642.4|18654.3|18642.3|11
1721916570000|2024-07-25 14:09:30|18655.6|18643.6|18654.5|18642.5|18655.6|18643.6|18654.5|18642.5|1
1721916580000|2024-07-25 14:09:40|18654.6|18642.6|18654.5|18642.5|18655.7|18643.7|18654.5|18642.5|9
1721916590000|2024-07-25 14:09:50|18655.6|18643.6|18659.4|18647.4|18659.4|18647.4|18654.5|18642.5|4
1721916600000|2024-07-25 14:10:00|18659.5|18647.5|18660.6|18648.6|18661.8|18649.8|18659.5|18647.5|0
1721916610000|2024-07-25 14:10:10|18660.7|18648.7|18659.4|18647.4|18660.7|18648.7|18659.4|18647.4|2
1721916620000|2024-07-25 14:10:20|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|1
1721916630000|2024-07-25 14:10:30|18660.7|18648.7|18657|18645|18660.7|18648.7|18655.7|18643.7|6
1721916640000|2024-07-25 14:10:40|18657.1|18645.1|18658.1|18646.1|18658.2|18646.2|18657.1|18645.1|1
1721916650000|2024-07-25 14:10:50|18655.8|18643.8|18656.9|18644.9|18658.1|18646.1|18655.7|18643.7|5
1721916660000|2024-07-25 14:11:00|18657|18645|18659.5|18647.5|18660.6|18648.6|18657|18645|2
1721916670000|2024-07-25 14:11:10|18659.4|18647.4|18654.4|18642.4|18659.4|18647.4|18653.3|18641.3|2
1721916680000|2024-07-25 14:11:20|18653.2|18641.2|18654.5|18642.5|18655.6|18643.6|18653.2|18641.2|3
1721916690000|2024-07-25 14:11:30|18654.4|18642.4|18655.6|18643.6|18655.6|18643.6|18654.4|18642.4|2
1721916700000|2024-07-25 14:11:40|18655.7|18643.7|18656.8|18644.8|18657.9|18645.9|18655.7|18643.7|6
1721916710000|2024-07-25 14:11:50|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|1
1721916720000|2024-07-25 14:12:00|18653.1|18641.1|18654.3|18642.3|18654.3|18642.3|18653.1|18641.1|5
1721916730000|2024-07-25 14:12:10|18653.1|18641.1|18653.1|18641.1|18654.3|18642.3|18653.1|18641.1|1
1721916740000|2024-07-25 14:12:20|18649.7|18637.7|18653.3|18641.3|18653.3|18641.3|18649.7|18637.7|12
1721916750000|2024-07-25 14:12:30|18652.2|18640.2|18650.9|18638.9|18653.4|18641.4|18650.9|18638.9|7
1721916760000|2024-07-25 14:12:40|18652.1|18640.1|18652.2|18640.2|18652.2|18640.2|18652.1|18640.1|1
1721916770000|2024-07-25 14:12:50|18653.3|18641.3|18652.1|18640.1|18653.3|18641.3|18652.1|18640.1|1
1721916780000|2024-07-25 14:13:00|18652.2|18640.2|18654.5|18642.5|18654.5|18642.5|18652.2|18640.2|1
1721916790000|2024-07-25 14:13:10|18654.4|18642.4|18653.3|18641.3|18655.6|18643.6|18653.3|18641.3|7
1721916800000|2024-07-25 14:13:20|18654.5|18642.5|18653.3|18641.3|18654.5|18642.5|18653.3|18641.3|0
1721916810000|2024-07-25 14:13:30|18653.2|18641.2|18652.1|18640.1|18653.2|18641.2|18650.9|18638.9|2
1721916820000|2024-07-25 14:13:40|18650.9|18638.9|18647|18635|18650.9|18638.9|18644.7|18632.7|53
1721916830000|2024-07-25 14:13:50|18645.8|18633.8|18648.2|18636.2|18648.2|18636.2|18645.7|18633.7|6
1721916840000|2024-07-25 14:14:00|18648.3|18636.3|18652|18640|18653.2|18641.2|18648.3|18636.3|5
1721916850000|2024-07-25 14:14:10|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|0
1721916860000|2024-07-25 14:14:20|18650.8|18638.8|18649.5|18637.5|18653.2|18641.2|18649.5|18637.5|2
1721916870000|2024-07-25 14:14:30|18648.3|18636.3|18648.3|18636.3|18649.5|18637.5|18648.3|18636.3|8
1721916880000|2024-07-25 14:14:40|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|1
1721916890000|2024-07-25 14:14:50|18649.7|18637.7|18650.9|18638.9|18650.9|18638.9|18649.7|18637.7|2
1721916900000|2024-07-25 14:15:00|18652.2|18640.2|18654.8|18642.8|18654.8|18642.8|18652.2|18640.2|7
1721916910000|2024-07-25 14:15:10|18657.1|18645.1|18655.9|18643.9|18657.1|18645.1|18654.8|18642.8|6
1721916920000|2024-07-25 14:15:20|18654.8|18642.8|18652.3|18640.3|18655.9|18643.9|18652.3|18640.3|11
1721916930000|2024-07-25 14:15:30|18653.5|18641.5|18654.7|18642.7|18654.7|18642.7|18653.5|18641.5|1
1721916940000|2024-07-25 14:15:40|18652.4|18640.4|18653.5|18641.5|18654.7|18642.7|18652.4|18640.4|2
1721916950000|2024-07-25 14:15:50|||||||||1
1721916960000|2024-07-25 14:16:00|18654.7|18642.7|18653.5|18641.5|18656|18644|18653.5|18641.5|8
1721916980000|2024-07-25 14:16:20|18654.7|18642.7|18659.6|18647.6|18659.6|18647.6|18654.7|18642.7|5
1721916990000|2024-07-25 14:16:30|18658.4|18646.4|18659.6|18647.6|18659.6|18647.6|18655.9|18643.9|3
1721917000000|2024-07-25 14:16:40|18658.3|18646.3|18660.8|18648.8|18662|18650|18658.3|18646.3|1
1721917010000|2024-07-25 14:16:50|18659.7|18647.7|18662.1|18650.1|18662.1|18650.1|18659.7|18647.7|1
1721917020000|2024-07-25 14:17:00|18663.2|18651.2|18665.8|18653.8|18665.8|18653.8|18663.2|18651.2|2
1721917030000|2024-07-25 14:17:10|18662.2|18650.2|18658.3|18646.3|18662.2|18650.2|18658.3|18646.3|7
1721917040000|2024-07-25 14:17:20|18656|18644|18655.9|18643.9|18657.2|18645.2|18655.9|18643.9|3
1721917050000|2024-07-25 14:17:30|||||||||1
1721917060000|2024-07-25 14:17:40|18653.4|18641.4|18654.7|18642.7|18654.7|18642.7|18653.4|18641.4|6
1721917070000|2024-07-25 14:17:50|18653.4|18641.4|18650.8|18638.8|18653.4|18641.4|18650.8|18638.8|2
1721917080000|2024-07-25 14:18:00|18652.2|18640.2|18652.2|18640.2|18652.2|18640.2|18651|18639|0
1721917090000|2024-07-25 14:18:10|18652.1|18640.1|18652.1|18640.1|18653.3|18641.3|18652.1|18640.1|1
1721917100000|2024-07-25 14:18:20|18652.2|18640.2|18652|18640|18652.2|18640.2|18650.8|18638.8|4
1721917110000|2024-07-25 14:18:30|18652.1|18640.1|18653.3|18641.3|18653.3|18641.3|18652|18640|2
1721917120000|2024-07-25 14:18:40|18653.4|18641.4|18654.5|18642.5|18655.7|18643.7|18653.3|18641.3|3
1721917130000|2024-07-25 14:18:50|18653.3|18641.3|18654.5|18642.5|18655.7|18643.7|18653.3|18641.3|2
1721917140000|2024-07-25 14:19:00|18655.7|18643.7|18655.8|18643.8|18655.8|18643.8|18654.6|18642.6|3
1721917150000|2024-07-25 14:19:10|18659.5|18647.5|18660.4|18648.4|18660.4|18648.4|18658.1|18646.1|79
1721917160000|2024-07-25 14:19:20|18661.5|18649.5|18661.5|18649.5|18662.7|18650.7|18661.5|18649.5|3
1721917180000|2024-07-25 14:19:40|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|2
1721917190000|2024-07-25 14:19:50|18660.3|18648.3|18657.8|18645.8|18660.3|18648.3|18657.8|18645.8|3
1721917200000|2024-07-25 14:20:00|||||||||2
1721917210000|2024-07-25 14:20:10|18660.2|18648.2|18660.2|18648.2|18660.3|18648.3|18660.2|18648.2|3
1721917220000|2024-07-25 14:20:20|18659|18647|18663.7|18651.7|18664.9|18652.9|18659|18647|4
1721917230000|2024-07-25 14:20:30|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|3
1721917240000|2024-07-25 14:20:40|18663.7|18651.7|18663.8|18651.8|18663.8|18651.8|18663.7|18651.7|1
1721917250000|2024-07-25 14:20:50|18665|18653|18668.9|18656.9|18669|18657|18663.8|18651.8|15
1721917260000|2024-07-25 14:21:00|18667.7|18655.7|18669|18657|18669|18657|18667.7|18655.7|11
1721917270000|2024-07-25 14:21:10|18668.8|18656.8|18667.7|18655.7|18668.9|18656.9|18667.7|18655.7|3
1721917280000|2024-07-25 14:21:20|18668.9|18656.9|18665.2|18653.2|18668.9|18656.9|18665.2|18653.2|3
1721917290000|2024-07-25 14:21:30|18665.1|18653.1|18665.1|18653.1|18665.1|18653.1|18665|18653|3
1721917300000|2024-07-25 14:21:40|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|18662.6|18650.6|3
1721917310000|2024-07-25 14:21:50|18663.8|18651.8|18666.2|18654.2|18666.2|18654.2|18663.8|18651.8|5
1721917320000|2024-07-25 14:22:00|18666.1|18654.1|18665|18653|18666.1|18654.1|18665|18653|1
1721917330000|2024-07-25 14:22:10|18665.1|18653.1|18665|18653|18665.1|18653.1|18665|18653|1
1721917340000|2024-07-25 14:22:20|18665.1|18653.1|18665|18653|18665.1|18653.1|18665|18653|1
1721917350000|2024-07-25 14:22:30|18665.1|18653.1|18662.6|18650.6|18665.1|18653.1|18662.5|18650.5|7
1721917360000|2024-07-25 14:22:40|18662.5|18650.5|18664.9|18652.9|18664.9|18652.9|18662.5|18650.5|8
1721917370000|2024-07-25 14:22:50|18666.1|18654.1|18669.6|18657.6|18669.6|18657.6|18666.1|18654.1|4
1721917380000|2024-07-25 14:23:00|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|5
1721917390000|2024-07-25 14:23:10|18671.9|18659.9|18670.8|18658.8|18671.9|18659.9|18670.8|18658.8|0
1721917400000|2024-07-25 14:23:20|18671.9|18659.9|18670.8|18658.8|18671.9|18659.9|18670.8|18658.8|2
1721917410000|2024-07-25 14:23:30|18671.9|18659.9|18671.9|18659.9|18671.9|18659.9|18671.9|18659.9|1
1721917420000|2024-07-25 14:23:40|18674.4|18662.4|18674.6|18662.6|18674.6|18662.6|18674.4|18662.4|8
1721917430000|2024-07-25 14:23:50|18675.8|18663.8|18673.4|18661.4|18675.8|18663.8|18672.1|18660.1|1
1721917440000|2024-07-25 14:24:00|18674.6|18662.6|18675.7|18663.7|18675.7|18663.7|18673.3|18661.3|5
1721917450000|2024-07-25 14:24:10|18675.8|18663.8|18676.9|18664.9|18676.9|18664.9|18675.7|18663.7|1
1721917460000|2024-07-25 14:24:20|18675.7|18663.7|18676.9|18664.9|18676.9|18664.9|18675.7|18663.7|4
1721917470000|2024-07-25 14:24:30|18677|18665|18677|18665|18677|18665|18677|18665|1
1721917480000|2024-07-25 14:24:40|18675.9|18663.9|18680.7|18668.7|18680.7|18668.7|18675.9|18663.9|2
1721917490000|2024-07-25 14:24:50|18679.5|18667.5|18682|18670|18682|18670|18677.1|18665.1|0
1721917500000|2024-07-25 14:25:00|18680.9|18668.9|18679.6|18667.6|18682|18670|18679.6|18667.6|1
1721917510000|2024-07-25 14:25:10|18678.4|18666.4|18676.9|18664.9|18678.4|18666.4|18675.8|18663.8|5
1721917520000|2024-07-25 14:25:20|18677|18665|18677|18665|18677|18665|18677|18665|5
1721917530000|2024-07-25 14:25:30|18677.1|18665.1|18677.1|18665.1|18677.1|18665.1|18677.1|18665.1|2
1721917540000|2024-07-25 14:25:40|18674.9|18662.9|18675.9|18663.9|18677|18665|18674.8|18662.8|9
1721917550000|2024-07-25 14:25:50|18674.8|18662.8|18677.3|18665.3|18677.3|18665.3|18674.8|18662.8|1
1721917560000|2024-07-25 14:26:00|18677.4|18665.4|18674.9|18662.9|18677.4|18665.4|18674.9|18662.9|24
1721917570000|2024-07-25 14:26:10|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|18672.4|18660.4|1
1721917580000|2024-07-25 14:26:20|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|1
1721917590000|2024-07-25 14:26:30|18677|18665|18677.1|18665.1|18677.1|18665.1|18675.9|18663.9|2
1721917600000|2024-07-25 14:26:40|18674.6|18662.6|18673.5|18661.5|18674.6|18662.6|18672.4|18660.4|3
1721917610000|2024-07-25 14:26:50|18673.6|18661.6|18673.5|18661.5|18674.8|18662.8|18673.5|18661.5|2
1721917620000|2024-07-25 14:27:00|18674.7|18662.7|18679.7|18667.7|18679.7|18667.7|18673.6|18661.6|2
1721917630000|2024-07-25 14:27:10|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|0
1721917640000|2024-07-25 14:27:20|18679.7|18667.7|18681.1|18669.1|18681.1|18669.1|18679.7|18667.7|6
1721917650000|2024-07-25 14:27:30|18682.2|18670.2|18681|18669|18682.2|18670.2|18681|18669|0
1721917660000|2024-07-25 14:27:40|18679.9|18667.9|18680|18668|18680|18668|18679.9|18667.9|16
1721917670000|2024-07-25 14:27:50|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|2
1721917680000|2024-07-25 14:28:00|18678.7|18666.7|18678.8|18666.8|18678.8|18666.8|18678.7|18666.7|1
1721917690000|2024-07-25 14:28:10|18681.2|18669.2|18680.2|18668.2|18681.3|18669.3|18680.1|18668.1|14
1721917700000|2024-07-25 14:28:20|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|10
1721917710000|2024-07-25 14:28:30|18680.2|18668.2|18677.8|18665.8|18680.2|18668.2|18677.8|18665.8|0
1721917720000|2024-07-25 14:28:40|18680.1|18668.1|18682.7|18670.7|18682.7|18670.7|18680.1|18668.1|1
1721917730000|2024-07-25 14:28:50|18682.6|18670.6|18682.5|18670.5|18682.7|18670.7|18682.5|18670.5|7
1721917740000|2024-07-25 14:29:00|18684.9|18672.9|18684.9|18672.9|18684.9|18672.9|18683.7|18671.7|1
1721917750000|2024-07-25 14:29:10|18682.5|18670.5|18682.5|18670.5|18683.6|18671.6|18682.5|18670.5|3
1721917760000|2024-07-25 14:29:20|18682.6|18670.6|18684.9|18672.9|18684.9|18672.9|18682.6|18670.6|0
1721917770000|2024-07-25 14:29:30|18685.1|18673.1|18695.7|18683.7|18701.7|18689.7|18685.1|18673.1|30
1721917780000|2024-07-25 14:29:40|18695.8|18683.8|18694.6|18682.6|18696.9|18684.9|18694.6|18682.6|11
1721917790000|2024-07-25 14:29:50|18696.9|18684.9|18696.8|18684.8|18696.9|18684.9|18696.8|18684.8|11
1721917800000|2024-07-25 14:30:00|18692|18680|18694.4|18682.4|18694.4|18682.4|18690.8|18678.8|6
1721917810000|2024-07-25 14:30:10|18694.3|18682.3|18692.1|18680.1|18694.3|18682.3|18692|18680|1
1721917820000|2024-07-25 14:30:20|18693.3|18681.3|18693.4|18681.4|18693.4|18681.4|18692.1|18680.1|23
1721917830000|2024-07-25 14:30:30|18693.5|18681.5|18695.7|18683.7|18695.7|18683.7|18693.4|18681.4|4
1721917840000|2024-07-25 14:30:40|18695.8|18683.8|18694.5|18682.5|18696.9|18684.9|18694.5|18682.5|1
1721917850000|2024-07-25 14:30:50|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18694.5|18682.5|3
1721917860000|2024-07-25 14:31:00|||||||||1
1721917870000|2024-07-25 14:31:10|18698|18686|18696.9|18684.9|18698|18686|18695.7|18683.7|1
1721917880000|2024-07-25 14:31:20|18696.8|18684.8|18694.5|18682.5|18696.8|18684.8|18694.5|18682.5|3
1721917890000|2024-07-25 14:31:30|18698.1|18686.1|18696.9|18684.9|18698.1|18686.1|18696.9|18684.9|0
1721917900000|2024-07-25 14:31:40|||||||||1
1721917910000|2024-07-25 14:31:50|18695.8|18683.8|18698.1|18686.1|18698.1|18686.1|18695.8|18683.8|3
1721917920000|2024-07-25 14:32:00|18696.9|18684.9|18696.9|18684.9|18698.1|18686.1|18696.9|18684.9|0
1721917930000|2024-07-25 14:32:10|18697|18685|18699.4|18687.4|18699.4|18687.4|18697|18685|7
1721917940000|2024-07-25 14:32:20|18701.7|18689.7|18702.9|18690.9|18702.9|18690.9|18701.7|18689.7|11
1721917950000|2024-07-25 14:32:30|18701.7|18689.7|18700.6|18688.6|18701.7|18689.7|18699.4|18687.4|7
1721917960000|2024-07-25 14:32:40|18699.4|18687.4|18703.1|18691.1|18704.3|18692.3|18699.4|18687.4|53
1721917970000|2024-07-25 14:32:50|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|0
1721917980000|2024-07-25 14:33:00|18701.7|18689.7|18699.4|18687.4|18701.7|18689.7|18699.3|18687.3|33
1721917990000|2024-07-25 14:33:10|18701.7|18689.7|18703.3|18691.3|18703.3|18691.3|18701.7|18689.7|3
1721918000000|2024-07-25 14:33:20|18702.1|18690.1|18703.3|18691.3|18703.3|18691.3|18702.1|18690.1|0
1721918010000|2024-07-25 14:33:30|18704.4|18692.4|18702.1|18690.1|18704.4|18692.4|18702.1|18690.1|8
1721918020000|2024-07-25 14:33:40|18701|18689|18701|18689|18702.1|18690.1|18699.9|18687.9|1
1721918030000|2024-07-25 14:33:50|18699.9|18687.9|18698.4|18686.4|18699.9|18687.9|18698.4|18686.4|19
1721918040000|2024-07-25 14:34:00|18698.5|18686.5|18698.4|18686.4|18699.6|18687.6|18698.4|18686.4|9
1721918050000|2024-07-25 14:34:10|18697.2|18685.2|18702.1|18690.1|18702.1|18690.1|18697.2|18685.2|1
1721918060000|2024-07-25 14:34:20|18702|18690|18698.6|18686.6|18702|18690|18698.5|18686.5|2
1721918070000|2024-07-25 14:34:30|18698.5|18686.5|18699.7|18687.7|18700.9|18688.9|18698.5|18686.5|12
1721918080000|2024-07-25 14:34:40|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|1
1721918090000|2024-07-25 14:34:50|18702|18690|18702|18690|18702|18690|18702|18690|1
1721918100000|2024-07-25 14:35:00|18702.1|18690.1|18700.9|18688.9|18702.1|18690.1|18700.9|18688.9|2
1721918110000|2024-07-25 14:35:10|18699.7|18687.7|18704.6|18692.6|18704.6|18692.6|18699.7|18687.7|4
1721918120000|2024-07-25 14:35:20|18703.5|18691.5|18700|18688|18704.6|18692.6|18700|18688|7
1721918130000|2024-07-25 14:35:30|18698.8|18686.8|18697.4|18685.4|18700|18688|18697.4|18685.4|4
1721918140000|2024-07-25 14:35:40|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|2
1721918150000|2024-07-25 14:35:50|18697.4|18685.4|18699.9|18687.9|18699.9|18687.9|18697.4|18685.4|15
1721918160000|2024-07-25 14:36:00|18698.7|18686.7|18700|18688|18700|18688|18698.7|18686.7|1
1721918170000|2024-07-25 14:36:10|18699.9|18687.9|18702.2|18690.2|18702.4|18690.4|18699.9|18687.9|5
1721918180000|2024-07-25 14:36:20|18702.4|18690.4|18702.2|18690.2|18703.5|18691.5|18702.2|18690.2|1
1721918190000|2024-07-25 14:36:30|18702.3|18690.3|18707.1|18695.1|18707.1|18695.1|18702.3|18690.3|14
1721918200000|2024-07-25 14:36:40|18707.2|18695.2|18707.1|18695.1|18707.2|18695.2|18707.1|18695.1|4
1721918210000|2024-07-25 14:36:50|||||||||1
1721918220000|2024-07-25 14:37:00|18707.2|18695.2|18707.1|18695.1|18707.2|18695.2|18704.8|18692.8|2
1721918230000|2024-07-25 14:37:10|18706|18694|18704.7|18692.7|18707.1|18695.1|18704.7|18692.7|12
1721918240000|2024-07-25 14:37:20|18702.5|18690.5|18705.1|18693.1|18706.3|18694.3|18702.5|18690.5|43
1721918250000|2024-07-25 14:37:30|18703.8|18691.8|18702.6|18690.6|18705|18693|18702.6|18690.6|1
1721918260000|2024-07-25 14:37:40|18701.3|18689.3|18702.5|18690.5|18703.6|18691.6|18701.3|18689.3|3
1721918270000|2024-07-25 14:37:50|18700.2|18688.2|18700.1|18688.1|18700.2|18688.2|18697.8|18685.8|10
1721918280000|2024-07-25 14:38:00|18697.8|18685.8|18701.3|18689.3|18701.4|18689.4|18697.8|18685.8|11
1721918290000|2024-07-25 14:38:10|18700.2|18688.2|18700.2|18688.2|18700.2|18688.2|18700.2|18688.2|0
1721918300000|2024-07-25 14:38:20|18698.9|18686.9|18697.8|18685.8|18698.9|18686.9|18697.8|18685.8|34
1721918310000|2024-07-25 14:38:30|18696.6|18684.6|18697.8|18685.8|18697.8|18685.8|18696.6|18684.6|7
1721918320000|2024-07-25 14:38:40|18696.6|18684.6|18697.8|18685.8|18697.8|18685.8|18695.5|18683.5|3
1721918330000|2024-07-25 14:38:50|18697.9|18685.9|18695.5|18683.5|18697.9|18685.9|18695.5|18683.5|1
1721918340000|2024-07-25 14:39:00|18696.6|18684.6|18694.3|18682.3|18696.7|18684.7|18693.2|18681.2|7
1721918350000|2024-07-25 14:39:10|18693.2|18681.2|18693.2|18681.2|18694.3|18682.3|18693.2|18681.2|2
1721918360000|2024-07-25 14:39:20|18695.8|18683.8|18698.1|18686.1|18698.1|18686.1|18695.8|18683.8|16
1721918370000|2024-07-25 14:39:30|18701.7|18689.7|18703|18691|18703|18691|18701.7|18689.7|19
1721918380000|2024-07-25 14:39:40|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|18698.4|18686.4|6
1721918390000|2024-07-25 14:39:50|18699.6|18687.6|18703|18691|18703|18691|18699.4|18687.4|5
1721918400000|2024-07-25 14:40:00|18703.1|18691.1|18705.8|18693.8|18705.8|18693.8|18703.1|18691.1|38
1721918410000|2024-07-25 14:40:10|||||||||1
1721918420000|2024-07-25 14:40:20|18703.5|18691.5|18705.8|18693.8|18705.8|18693.8|18703.5|18691.5|1
1721918430000|2024-07-25 14:40:30|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|0
1721918440000|2024-07-25 14:40:40|18705.8|18693.8|18708.4|18696.4|18708.4|18696.4|18703.4|18691.4|21
1721918450000|2024-07-25 14:40:50|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|19
1721918460000|2024-07-25 14:41:00|18707.4|18695.4|18706|18694|18708.5|18696.5|18706|18694|4
1721918470000|2024-07-25 14:41:10|18705.9|18693.9|18703.6|18691.6|18705.9|18693.9|18702.4|18690.4|2
1721918480000|2024-07-25 14:41:20|18703.5|18691.5|18698.7|18686.7|18703.5|18691.5|18698.7|18686.7|6
1721918490000|2024-07-25 14:41:30|18699.9|18687.9|18699.9|18687.9|18701|18689|18699.9|18687.9|1
1721918500000|2024-07-25 14:41:40|18701|18689|18698.6|18686.6|18701|18689|18698.6|18686.6|2
1721918510000|2024-07-25 14:41:50|18699.9|18687.9|18702.3|18690.3|18702.3|18690.3|18699.9|18687.9|1
1721918520000|2024-07-25 14:42:00|18702.2|18690.2|18704.9|18692.9|18704.9|18692.9|18702.2|18690.2|22
1721918530000|2024-07-25 14:42:10|18706.1|18694.1|18704.8|18692.8|18706.1|18694.1|18703.6|18691.6|7
1721918540000|2024-07-25 14:42:20|18703.6|18691.6|18704.8|18692.8|18704.8|18692.8|18703.6|18691.6|1
1721918550000|2024-07-25 14:42:30|18704.7|18692.7|18704.7|18692.7|18704.8|18692.8|18702.4|18690.4|2
1721918560000|2024-07-25 14:42:40|18703.5|18691.5|18707.3|18695.3|18707.3|18695.3|18701.1|18689.1|0
1721918570000|2024-07-25 14:42:50|18708.4|18696.4|18711|18699|18713.4|18701.4|18708.4|18696.4|6
1721918580000|2024-07-25 14:43:00|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|4
1721918590000|2024-07-25 14:43:10|18711|18699|18711|18699|18711|18699|18709.8|18697.8|1
1721918600000|2024-07-25 14:43:20|18710.9|18698.9|18719.3|18707.3|18719.3|18707.3|18710.9|18698.9|24
1721918610000|2024-07-25 14:43:30|18718.2|18706.2|18715.8|18703.8|18719.2|18707.2|18715.8|18703.8|6
1721918620000|2024-07-25 14:43:40|18716.9|18704.9|18715.7|18703.7|18716.9|18704.9|18715.7|18703.7|6
1721918630000|2024-07-25 14:43:50|18716.9|18704.9|18718.2|18706.2|18719.3|18707.3|18716.9|18704.9|3
1721918640000|2024-07-25 14:44:00|18719.7|18707.7|18725.5|18713.5|18725.5|18713.5|18719.7|18707.7|22
1721918650000|2024-07-25 14:44:10|18726.6|18714.6|18725.6|18713.6|18726.7|18714.7|18725.6|18713.6|0
1721918660000|2024-07-25 14:44:20|18726.7|18714.7|18721.4|18709.4|18726.7|18714.7|18720.1|18708.1|49
1721918670000|2024-07-25 14:44:30|18721.3|18709.3|18722.8|18710.8|18722.8|18710.8|18720.2|18708.2|2
1721918680000|2024-07-25 14:44:40|18722.7|18710.7|18716.6|18704.6|18722.7|18710.7|18716.6|18704.6|2
1721918690000|2024-07-25 14:44:50|18715.5|18703.5|18715.3|18703.3|18716.6|18704.6|18715.3|18703.3|6
1721918700000|2024-07-25 14:45:00|18716.4|18704.4|18715.3|18703.3|18716.4|18704.4|18715.3|18703.3|1
1721918710000|2024-07-25 14:45:10|||||||||1
1721918720000|2024-07-25 14:45:20|18717.7|18705.7|18716.5|18704.5|18717.7|18705.7|18716.5|18704.5|1
1721918730000|2024-07-25 14:45:30|18715.4|18703.4|18720.2|18708.2|18720.2|18708.2|18715.4|18703.4|2
1721918740000|2024-07-25 14:45:40|18721.3|18709.3|18722.4|18710.4|18722.4|18710.4|18721.3|18709.3|6
1721918750000|2024-07-25 14:45:50|18721.3|18709.3|18723.5|18711.5|18724.8|18712.8|18721.3|18709.3|13
1721918760000|2024-07-25 14:46:00|18724.6|18712.6|18724.8|18712.8|18724.8|18712.8|18724.6|18712.6|3
1721918770000|2024-07-25 14:46:10|18722.4|18710.4|18723.6|18711.6|18723.6|18711.6|18722.4|18710.4|1
1721918780000|2024-07-25 14:46:20|18724.8|18712.8|18719.9|18707.9|18724.8|18712.8|18719.9|18707.9|5
1721918790000|2024-07-25 14:46:30|18720.1|18708.1|18719.6|18707.6|18720.1|18708.1|18718.5|18706.5|6
1721918810000|2024-07-25 14:46:50|18718.5|18706.5|18722|18710|18722.1|18710.1|18718.5|18706.5|5
1721918820000|2024-07-25 14:47:00|18723.2|18711.2|18723.3|18711.3|18723.3|18711.3|18723.2|18711.2|2
1721918830000|2024-07-25 14:47:10|18723.4|18711.4|18727.2|18715.2|18727.3|18715.3|18722.2|18710.2|20
1721918840000|2024-07-25 14:47:20|18727.3|18715.3|18729.7|18717.7|18729.7|18717.7|18727.2|18715.2|5
1721918850000|2024-07-25 14:47:30|18732.1|18720.1|18728.3|18716.3|18732.1|18720.1|18727|18715|3
1721918860000|2024-07-25 14:47:40|18727.1|18715.1|18720.9|18708.9|18727.1|18715.1|18720.9|18708.9|23
1721918870000|2024-07-25 14:47:50|18720.8|18708.8|18719.7|18707.7|18720.9|18708.9|18718.5|18706.5|1
1721918880000|2024-07-25 14:48:00|18719.8|18707.8|18721|18709|18721|18709|18719.8|18707.8|3
1721918890000|2024-07-25 14:48:10|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|0
1721918900000|2024-07-25 14:48:20|18718.6|18706.6|18718.7|18706.7|18721.1|18709.1|18717.4|18705.4|23
1721918910000|2024-07-25 14:48:30|18717.4|18705.4|18717.3|18705.3|18717.4|18705.4|18717.2|18705.2|2
1721918920000|2024-07-25 14:48:40|18717.4|18705.4|18718.5|18706.5|18718.5|18706.5|18717.3|18705.3|1
1721918930000|2024-07-25 14:48:50|18718.6|18706.6|18722.4|18710.4|18722.7|18710.7|18718.6|18706.6|15
1721918950000|2024-07-25 14:49:10|18722.3|18710.3|18728.3|18716.3|18729.5|18717.5|18722.3|18710.3|4
1721918960000|2024-07-25 14:49:20|18728.2|18716.2|18730.7|18718.7|18730.7|18718.7|18727.1|18715.1|3
1721918970000|2024-07-25 14:49:30|18730.5|18718.5|18728.2|18716.2|18730.7|18718.7|18727|18715|13
1721918980000|2024-07-25 14:49:40|18731|18719|18732.1|18720.1|18732.3|18720.3|18730.9|18718.9|56
1721918990000|2024-07-25 14:49:50|18732.2|18720.2|18734.6|18722.6|18734.6|18722.6|18732.2|18720.2|26
1721919000000|2024-07-25 14:50:00|18733.5|18721.5|18734.6|18722.6|18734.6|18722.6|18733.5|18721.5|57
1721919010000|2024-07-25 14:50:10|||||||||9
1721919020000|2024-07-25 14:50:20|18733.5|18721.5|18734.9|18722.9|18734.9|18722.9|18732.3|18720.3|49
1721919030000|2024-07-25 14:50:30|18733.8|18721.8|18735.2|18723.2|18735.3|18723.3|18733.8|18721.8|53
1721919040000|2024-07-25 14:50:40|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|0
1721919050000|2024-07-25 14:50:50|18735.2|18723.2|18741.3|18729.3|18741.3|18729.3|18735.2|18723.2|46
1721919060000|2024-07-25 14:51:00|18740.2|18728.2|18744|18732|18744|18732|18740.2|18728.2|21
1721919070000|2024-07-25 14:51:10|18742.9|18730.9|18742.6|18730.6|18742.9|18730.9|18742.6|18730.6|16
1721919080000|2024-07-25 14:51:20|18742.7|18730.7|18741.3|18729.3|18746.1|18734.1|18741.3|18729.3|16
1721919090000|2024-07-25 14:51:30|18742.4|18730.4|18742.4|18730.4|18742.4|18730.4|18739.9|18727.9|72
1721919100000|2024-07-25 14:51:40|18742.3|18730.3|18742.3|18730.3|18742.3|18730.3|18742.3|18730.3|1
1721919110000|2024-07-25 14:51:50|18738.5|18726.5|18741.2|18729.2|18743.5|18731.5|18738.5|18726.5|30
1721919120000|2024-07-25 14:52:00|18739.8|18727.8|18739.8|18727.8|18739.9|18727.9|18739.8|18727.8|22
1721919130000|2024-07-25 14:52:10|18739.9|18727.9|18745.2|18733.2|18745.2|18733.2|18739.9|18727.9|29
1721919140000|2024-07-25 14:52:20|18747.6|18735.6|18747.9|18735.9|18747.9|18735.9|18747.6|18735.6|45
1721919150000|2024-07-25 14:52:30|18749|18737|18752.4|18740.4|18752.7|18740.7|18745.2|18733.2|39
1721919160000|2024-07-25 14:52:40|18753.7|18741.7|18751.3|18739.3|18753.7|18741.7|18748.8|18736.8|24
1721919170000|2024-07-25 14:52:50|18751.2|18739.2|18747.6|18735.6|18751.2|18739.2|18747.6|18735.6|8
1721919180000|2024-07-25 14:53:00|18747.4|18735.4|18747.4|18735.4|18747.6|18735.6|18745.2|18733.2|4
1721919190000|2024-07-25 14:53:10|18748.6|18736.6|18748.6|18736.6|18750.9|18738.9|18748.6|18736.6|1
1721919200000|2024-07-25 14:53:20|18751|18739|18748.6|18736.6|18752.1|18740.1|18748.6|18736.6|5
1721919210000|2024-07-25 14:53:30|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|4
1721919220000|2024-07-25 14:53:40|18746.1|18734.1|18743.4|18731.4|18746.1|18734.1|18743.4|18731.4|26
1721919230000|2024-07-25 14:53:50|18742.2|18730.2|18746.9|18734.9|18746.9|18734.9|18742.2|18730.2|1
1721919240000|2024-07-25 14:54:00|18748.2|18736.2|18745.9|18733.9|18748.2|18736.2|18745.9|18733.9|1
1721919250000|2024-07-25 14:54:10|18748.2|18736.2|18750.5|18738.5|18750.5|18738.5|18746.9|18734.9|8
1721919260000|2024-07-25 14:54:20|18749.3|18737.3|18750.5|18738.5|18750.6|18738.6|18749.3|18737.3|5
1721919270000|2024-07-25 14:54:30|18756.6|18744.6|18755.3|18743.3|18757.7|18745.7|18755.2|18743.2|10
1721919280000|2024-07-25 14:54:40|18755.2|18743.2|18755.2|18743.2|18757.6|18745.6|18752.8|18740.8|11
1721919290000|2024-07-25 14:54:50|18756.4|18744.4|18763.5|18751.5|18763.6|18751.6|18756.4|18744.4|5
1721919300000|2024-07-25 14:55:00|18763.6|18751.6|18766|18754|18766|18754|18763.5|18751.5|13
1721919310000|2024-07-25 14:55:10|18765.9|18753.9|18757.5|18745.5|18766|18754|18757.5|18745.5|6
1721919320000|2024-07-25 14:55:20|18756.3|18744.3|18752.7|18740.7|18756.3|18744.3|18751.6|18739.6|18
1721919330000|2024-07-25 14:55:30|18752.6|18740.6|18752.5|18740.5|18752.6|18740.6|18751.5|18739.5|4
1721919340000|2024-07-25 14:55:40|18751.4|18739.4|18750.2|18738.2|18751.4|18739.4|18750.1|18738.1|3
1721919350000|2024-07-25 14:55:50|18751.5|18739.5|18752.5|18740.5|18754.8|18742.8|18751.4|18739.4|2
1721919360000|2024-07-25 14:56:00|18751.2|18739.2|18756.2|18744.2|18756.2|18744.2|18748.9|18736.9|5
1721919370000|2024-07-25 14:56:10|18753.8|18741.8|18754.8|18742.8|18756.2|18744.2|18753.8|18741.8|6
1721919380000|2024-07-25 14:56:20|18754.6|18742.6|18754.6|18742.6|18754.6|18742.6|18754.6|18742.6|4
1721919390000|2024-07-25 14:56:30|18752.2|18740.2|18752.3|18740.3|18752.3|18740.3|18752.2|18740.2|6
1721919400000|2024-07-25 14:56:40|18751.1|18739.1|18751.1|18739.1|18752.3|18740.3|18751.1|18739.1|1
1721919410000|2024-07-25 14:56:50|18751.2|18739.2|18749.9|18737.9|18751.2|18739.2|18749.9|18737.9|8
1721919420000|2024-07-25 14:57:00|18748.7|18736.7|18748.7|18736.7|18748.7|18736.7|18748.6|18736.6|7
1721919430000|2024-07-25 14:57:10|18749.8|18737.8|18752.3|18740.3|18752.3|18740.3|18749.8|18737.8|1
1721919440000|2024-07-25 14:57:20|18751.2|18739.2|18752.3|18740.3|18753.6|18741.6|18751.2|18739.2|1
1721919450000|2024-07-25 14:57:30|18752.4|18740.4|18752.5|18740.5|18756.2|18744.2|18752.3|18740.3|16
1721919460000|2024-07-25 14:57:40|18747.7|18735.7|18747.6|18735.6|18748.9|18736.9|18744|18732|9
1721919470000|2024-07-25 14:57:50|18747.7|18735.7|18744|18732|18747.7|18735.7|18744|18732|16
1721919480000|2024-07-25 14:58:00|18744.1|18732.1|18745.2|18733.2|18745.2|18733.2|18744.1|18732.1|3
1721919490000|2024-07-25 14:58:10|18746.4|18734.4|18747.6|18735.6|18747.6|18735.6|18745.2|18733.2|2
1721919500000|2024-07-25 14:58:20|18748.8|18736.8|18744.7|18732.7|18750|18738|18744.7|18732.7|19
1721919510000|2024-07-25 14:58:30|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|18744.8|18732.8|7
1721919520000|2024-07-25 14:58:40|18744.8|18732.8|18743.7|18731.7|18744.8|18732.8|18743.7|18731.7|2
1721919530000|2024-07-25 14:58:50|18742.5|18730.5|18736.5|18724.5|18743.7|18731.7|18736.5|18724.5|6
1721919540000|2024-07-25 14:59:00|18735.2|18723.2|18736.4|18724.4|18736.4|18724.4|18734.1|18722.1|10
1721919550000|2024-07-25 14:59:10|18737.5|18725.5|18738.8|18726.8|18738.9|18726.9|18737.5|18725.5|0
1721919560000|2024-07-25 14:59:20|18739.9|18727.9|18732.6|18720.6|18740|18728|18732.6|18720.6|9
1721919570000|2024-07-25 14:59:30|18732.7|18720.7|18735|18723|18735.1|18723.1|18732.6|18720.6|4
1721919580000|2024-07-25 14:59:40|18736.2|18724.2|18734.8|18722.8|18736.2|18724.2|18733.9|18721.9|3
1721919590000|2024-07-25 14:59:50|18734.9|18722.9|18733.7|18721.7|18735|18723|18733.7|18721.7|1
1721919600000|2024-07-25 15:00:00|18734.9|18722.9|18742.3|18730.3|18742.3|18730.3|18734.8|18722.8|6
1721919610000|2024-07-25 15:00:10|18743.5|18731.5|18741.1|18729.1|18743.5|18731.5|18741.1|18729.1|1
1721919620000|2024-07-25 15:00:20|18741|18729|18734.8|18722.8|18741|18729|18734.8|18722.8|7
1721919630000|2024-07-25 15:00:30|18737.1|18725.1|18731.2|18719.2|18737.1|18725.1|18730|18718|4
1721919640000|2024-07-25 15:00:40|18730|18718|18727.6|18715.6|18730|18718|18727.6|18715.6|0
1721919650000|2024-07-25 15:00:50|18727.7|18715.7|18732.3|18720.3|18732.3|18720.3|18727.6|18715.6|0
1721919660000|2024-07-25 15:01:00|18732.2|18720.2|18733.5|18721.5|18733.5|18721.5|18732.2|18720.2|3
1721919670000|2024-07-25 15:01:10|18733.4|18721.4|18732.2|18720.2|18733.4|18721.4|18732.2|18720.2|2
1721919680000|2024-07-25 15:01:20|18733.5|18721.5|18733.6|18721.6|18736|18724|18733.5|18721.5|2
1721919700000|2024-07-25 15:01:40|18733.5|18721.5|18733.5|18721.5|18733.5|18721.5|18731.1|18719.1|4
1721919710000|2024-07-25 15:01:50|18733.4|18721.4|18734.6|18722.6|18734.6|18722.6|18730.9|18718.9|11
1721919720000|2024-07-25 15:02:00|18735.7|18723.7|18736.9|18724.9|18736.9|18724.9|18734.5|18722.5|0
1721919730000|2024-07-25 15:02:10|||||||||1
1721919740000|2024-07-25 15:02:20|18735.6|18723.6|18738|18726|18738|18726|18735.6|18723.6|2
1721919750000|2024-07-25 15:02:30|18739.2|18727.2|18738|18726|18739.2|18727.2|18738|18726|1
1721919760000|2024-07-25 15:02:40|||||||||5
1721919770000|2024-07-25 15:02:50|18737.9|18725.9|18736.7|18724.7|18739.2|18727.2|18736.7|18724.7|4
1721919780000|2024-07-25 15:03:00|18739.1|18727.1|18740.3|18728.3|18740.3|18728.3|18736.7|18724.7|1
1721919790000|2024-07-25 15:03:10|18740.2|18728.2|18740.2|18728.2|18740.2|18728.2|18740.2|18728.2|2
1721919800000|2024-07-25 15:03:20|18740.3|18728.3|18740.2|18728.2|18740.3|18728.3|18740.2|18728.2|2
1721919810000|2024-07-25 15:03:30|18740|18728|18742.3|18730.3|18743.5|18731.5|18740|18728|53
1721919820000|2024-07-25 15:03:40|18743.6|18731.6|18743.4|18731.4|18744.8|18732.8|18743.4|18731.4|15
1721919830000|2024-07-25 15:03:50|18743.5|18731.5|18747|18735|18748.1|18736.1|18743.5|18731.5|2
1721919840000|2024-07-25 15:04:00|||||||||1
1721919850000|2024-07-25 15:04:10|18748.1|18736.1|18745.8|18733.8|18748.1|18736.1|18745.8|18733.8|2
1721919860000|2024-07-25 15:04:20|18747|18735|18745.6|18733.6|18747|18735|18745.6|18733.6|7
1721919870000|2024-07-25 15:04:30|18746.8|18734.8|18749.3|18737.3|18749.3|18737.3|18746.8|18734.8|11
1721919880000|2024-07-25 15:04:40|18750.4|18738.4|18750.4|18738.4|18750.4|18738.4|18750.4|18738.4|0
1721919890000|2024-07-25 15:04:50|18750.5|18738.5|18756.3|18744.3|18756.3|18744.3|18750.5|18738.5|13
1721919900000|2024-07-25 15:05:00|18758.6|18746.6|18760|18748|18760|18748|18758.6|18746.6|16
1721919910000|2024-07-25 15:05:10|18758.7|18746.7|18750.4|18738.4|18758.7|18746.7|18750.4|18738.4|14
1721919920000|2024-07-25 15:05:20|18750.3|18738.3|18755.6|18743.6|18755.6|18743.6|18749.2|18737.2|66
1721919930000|2024-07-25 15:05:30|18754.5|18742.5|18753.2|18741.2|18755.7|18743.7|18750.7|18738.7|4
1721919940000|2024-07-25 15:05:40|18752|18740|18750.8|18738.8|18753.1|18741.1|18750.8|18738.8|4
1721919950000|2024-07-25 15:05:50|18749.6|18737.6|18748.3|18736.3|18749.6|18737.6|18748.3|18736.3|2
1721919960000|2024-07-25 15:06:00|18749.4|18737.4|18750.6|18738.6|18750.7|18738.7|18749.4|18737.4|14
1721919970000|2024-07-25 15:06:10|18753.1|18741.1|18751.8|18739.8|18753.1|18741.1|18751.8|18739.8|10
1721919980000|2024-07-25 15:06:20|18753|18741|18751.8|18739.8|18753|18741|18751.8|18739.8|1
1721919990000|2024-07-25 15:06:30|18750.6|18738.6|18752.9|18740.9|18752.9|18740.9|18749.3|18737.3|0
1721920000000|2024-07-25 15:06:40|18754.1|18742.1|18755.2|18743.2|18755.3|18743.3|18752.9|18740.9|4
1721920010000|2024-07-25 15:06:50|18754.1|18742.1|18757.7|18745.7|18757.7|18745.7|18754.1|18742.1|3
1721920020000|2024-07-25 15:07:00|18757.8|18745.8|18757.7|18745.7|18757.9|18745.9|18757.7|18745.7|0
1721920030000|2024-07-25 15:07:10|18757.8|18745.8|18757.7|18745.7|18757.8|18745.8|18757.7|18745.7|2
1721920040000|2024-07-25 15:07:20|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|2
1721920050000|2024-07-25 15:07:30|18761.3|18749.3|18761.2|18749.2|18761.3|18749.3|18761.2|18749.2|1
1721920060000|2024-07-25 15:07:40|18763.6|18751.6|18767.3|18755.3|18769.7|18757.7|18762.5|18750.5|26
1721920070000|2024-07-25 15:07:50|18767.5|18755.5|18766.4|18754.4|18767.5|18755.5|18765.1|18753.1|29
1721920080000|2024-07-25 15:08:00|18763.9|18751.9|18766.3|18754.3|18766.3|18754.3|18763.9|18751.9|3
1721920090000|2024-07-25 15:08:10|18766.2|18754.2|18766.3|18754.3|18766.3|18754.3|18765.2|18753.2|6
1721920100000|2024-07-25 15:08:20|18766.2|18754.2|18766.3|18754.3|18766.3|18754.3|18765.1|18753.1|3
1721920110000|2024-07-25 15:08:30|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|4
1721920120000|2024-07-25 15:08:40|18765.2|18753.2|18765.1|18753.1|18765.2|18753.2|18763.9|18751.9|1
1721920130000|2024-07-25 15:08:50|18766.2|18754.2|18766.2|18754.2|18766.2|18754.2|18766.2|18754.2|4
1721920140000|2024-07-25 15:09:00|18766.3|18754.3|18762.6|18750.6|18766.3|18754.3|18761.3|18749.3|12
1721920150000|2024-07-25 15:09:10|18762.7|18750.7|18762.7|18750.7|18762.7|18750.7|18762.7|18750.7|1
1721920160000|2024-07-25 15:09:20|18763.8|18751.8|18766.3|18754.3|18766.3|18754.3|18763.8|18751.8|3
1721920170000|2024-07-25 15:09:30|18763.8|18751.8|18763.8|18751.8|18765|18753|18763.8|18751.8|1
1721920180000|2024-07-25 15:09:40|18763.7|18751.7|18762.6|18750.6|18763.8|18751.8|18761.3|18749.3|7
1721920190000|2024-07-25 15:09:50|18762.7|18750.7|18762.7|18750.7|18763.8|18751.8|18761.3|18749.3|2
1721920200000|2024-07-25 15:10:00|18761.6|18749.6|18761.4|18749.4|18761.6|18749.6|18758.9|18746.9|7
1721920210000|2024-07-25 15:10:10|18762.6|18750.6|18761.4|18749.4|18762.6|18750.6|18761.4|18749.4|1
1721920220000|2024-07-25 15:10:20|18763.7|18751.7|18761.4|18749.4|18763.9|18751.9|18761.4|18749.4|6
1721920230000|2024-07-25 15:10:30|18762.7|18750.7|18761.3|18749.3|18762.7|18750.7|18761.2|18749.2|1
1721920240000|2024-07-25 15:10:40|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|18757.7|18745.7|8
1721920250000|2024-07-25 15:10:50|18760|18748|18760.1|18748.1|18760.1|18748.1|18760|18748|4
1721920260000|2024-07-25 15:11:00|18760|18748|18760.1|18748.1|18760.1|18748.1|18756.4|18744.4|3
1721920270000|2024-07-25 15:11:10|18761.2|18749.2|18762.6|18750.6|18762.6|18750.6|18761.2|18749.2|2
1721920280000|2024-07-25 15:11:20|18763.7|18751.7|18763.7|18751.7|18765|18753|18763.7|18751.7|3
1721920290000|2024-07-25 15:11:30|18765|18753|18766.1|18754.1|18766.1|18754.1|18765|18753|5
1721920300000|2024-07-25 15:11:40|18772.2|18760.2|18771|18759|18772.2|18760.2|18768.6|18756.6|2
1721920310000|2024-07-25 15:11:50|18773.3|18761.3|18771|18759|18773.3|18761.3|18771|18759|4
1721920320000|2024-07-25 15:12:00|18769.9|18757.9|18768.5|18756.5|18769.9|18757.9|18768.5|18756.5|3
1721920330000|2024-07-25 15:12:10|18769.8|18757.8|18768.5|18756.5|18769.8|18757.8|18768.5|18756.5|8
1721920340000|2024-07-25 15:12:20|18767.4|18755.4|18767.4|18755.4|18767.4|18755.4|18767.4|18755.4|6
1721920350000|2024-07-25 15:12:30|18765.1|18753.1|18767.4|18755.4|18767.4|18755.4|18765.1|18753.1|3
1721920360000|2024-07-25 15:12:40|18768.5|18756.5|18769.9|18757.9|18773.3|18761.3|18767.6|18755.6|108
1721920370000|2024-07-25 15:12:50|18768.7|18756.7|18769.8|18757.8|18769.9|18757.9|18768.6|18756.6|4
1721920380000|2024-07-25 15:13:00|18770.9|18758.9|18771|18759|18771|18759|18770.9|18758.9|2
1721920390000|2024-07-25 15:13:10|18772.2|18760.2|18771|18759|18772.2|18760.2|18771|18759|4
1721920400000|2024-07-25 15:13:20|18774.4|18762.4|18775.6|18763.6|18775.6|18763.6|18774.4|18762.4|4
1721920410000|2024-07-25 15:13:30|||||||||7
1721920420000|2024-07-25 15:13:40|18776|18764|18778.3|18766.3|18778.3|18766.3|18776|18764|14
1721920430000|2024-07-25 15:13:50|18777.2|18765.2|18773.7|18761.7|18777.2|18765.2|18773.7|18761.7|2
1721920440000|2024-07-25 15:14:00|18774.9|18762.9|18776|18764|18776|18764|18774.9|18762.9|4
1721920450000|2024-07-25 15:14:10|18773.6|18761.6|18768.9|18756.9|18773.6|18761.6|18768.9|18756.9|6
1721920460000|2024-07-25 15:14:20|18770.1|18758.1|18769.1|18757.1|18770.2|18758.2|18769.1|18757.1|2
1721920470000|2024-07-25 15:14:30|18770.2|18758.2|18772.5|18760.5|18772.5|18760.5|18770.2|18758.2|1
1721920480000|2024-07-25 15:14:40|18773.6|18761.6|18769.9|18757.9|18773.6|18761.6|18769.9|18757.9|21
1721920490000|2024-07-25 15:14:50|18768.7|18756.7|18769.1|18757.1|18771.4|18759.4|18768.7|18756.7|25
1721920500000|2024-07-25 15:15:00|18771.4|18759.4|18772.3|18760.3|18772.5|18760.5|18767.7|18755.7|7
1721920510000|2024-07-25 15:15:10|18772.5|18760.5|18771.1|18759.1|18772.5|18760.5|18771.1|18759.1|0
1721920520000|2024-07-25 15:15:20|18771.3|18759.3|18771.2|18759.2|18771.3|18759.3|18771.1|18759.1|2
1721920530000|2024-07-25 15:15:30|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|18768.7|18756.7|4
1721920540000|2024-07-25 15:15:40|18773.5|18761.5|18773.5|18761.5|18773.5|18761.5|18773.5|18761.5|0
1721920550000|2024-07-25 15:15:50|18778.3|18766.3|18781|18769|18781|18769|18778.3|18766.3|13
1721920560000|2024-07-25 15:16:00|18778.7|18766.7|18783.5|18771.5|18783.5|18771.5|18778.7|18766.7|6
1721920570000|2024-07-25 15:16:10|18782.4|18770.4|18783.3|18771.3|18783.3|18771.3|18778.7|18766.7|9
1721920580000|2024-07-25 15:16:20|18782.2|18770.2|18783.4|18771.4|18784.7|18772.7|18782.2|18770.2|4
1721920590000|2024-07-25 15:16:30|18779.8|18767.8|18779.8|18767.8|18780.9|18768.9|18779.8|18767.8|3
1721920600000|2024-07-25 15:16:40|18780.9|18768.9|18784.6|18772.6|18784.7|18772.7|18780.9|18768.9|2
1721920610000|2024-07-25 15:16:50|18784.7|18772.7|18785.9|18773.9|18785.9|18773.9|18784.7|18772.7|5
1721920620000|2024-07-25 15:17:00|18784.7|18772.7|18790.7|18778.7|18790.7|18778.7|18784.7|18772.7|1
1721920630000|2024-07-25 15:17:10|18790.8|18778.8|18793.2|18781.2|18793.2|18781.2|18790.8|18778.8|5
1721920640000|2024-07-25 15:17:20|18792.1|18780.1|18793.2|18781.2|18793.2|18781.2|18790.9|18778.9|1
1721920650000|2024-07-25 15:17:30|18790.9|18778.9|18789.7|18777.7|18792.1|18780.1|18789.6|18777.6|2
1721920660000|2024-07-25 15:17:40|18789.6|18777.6|18783.6|18771.6|18789.7|18777.7|18783.6|18771.6|6
1721920670000|2024-07-25 15:17:50|18783.7|18771.7|18783.5|18771.5|18783.7|18771.7|18782.3|18770.3|8
1721920680000|2024-07-25 15:18:00|18782.3|18770.3|18787.1|18775.1|18787.1|18775.1|18782.3|18770.3|2
1721920690000|2024-07-25 15:18:10|18785.9|18773.9|18783.6|18771.6|18787.1|18775.1|18783.5|18771.5|1
1721920700000|2024-07-25 15:18:20|18783.5|18771.5|18784.8|18772.8|18784.8|18772.8|18783.5|18771.5|1
1721920710000|2024-07-25 15:18:30|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|18781.2|18769.2|0
1721920720000|2024-07-25 15:18:40|18783.5|18771.5|18776.4|18764.4|18783.5|18771.5|18776.4|18764.4|7
1721920730000|2024-07-25 15:18:50|18777.7|18765.7|18777.7|18765.7|18777.7|18765.7|18777.7|18765.7|1
1721920740000|2024-07-25 15:19:00|18777.9|18765.9|18787.5|18775.5|18787.5|18775.5|18777.9|18765.9|13
1721920750000|2024-07-25 15:19:10|18788.5|18776.5|18787.5|18775.5|18788.5|18776.5|18786.2|18774.2|7
1721920760000|2024-07-25 15:19:20|18787.4|18775.4|18785.1|18773.1|18787.4|18775.4|18783.9|18771.9|3
1721920770000|2024-07-25 15:19:30|18785|18773|18785|18773|18785.1|18773.1|18783.6|18771.6|6
1721920780000|2024-07-25 15:19:40|18783.7|18771.7|18780.2|18768.2|18783.7|18771.7|18778|18766|17
1721920790000|2024-07-25 15:19:50|18782.5|18770.5|18781.3|18769.3|18782.5|18770.5|18777.7|18765.7|0
1721920800000|2024-07-25 15:20:00|18780|18768|18780|18768|18780.1|18768.1|18778.8|18766.8|0
1721920810000|2024-07-25 15:20:10|18778.8|18766.8|18776.4|18764.4|18778.9|18766.9|18776.4|18764.4|5
1721920820000|2024-07-25 15:20:20|18780|18768|18776.4|18764.4|18780|18768|18775.2|18763.2|16
1721920830000|2024-07-25 15:20:30|18776.3|18764.3|18775.1|18763.1|18777.5|18765.5|18775.1|18763.1|9
1721920840000|2024-07-25 15:20:40|18775.2|18763.2|18778.8|18766.8|18778.8|18766.8|18775.2|18763.2|6
1721920850000|2024-07-25 15:20:50|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|18778.8|18766.8|1
1721920860000|2024-07-25 15:21:00|18780.2|18768.2|18776.4|18764.4|18781.3|18769.3|18776.4|18764.4|6
1721920870000|2024-07-25 15:21:10|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1721920880000|2024-07-25 15:21:20|18776.4|18764.4|18776.4|18764.4|18776.4|18764.4|18775.2|18763.2|5
1721920890000|2024-07-25 15:21:30|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|9
1721920900000|2024-07-25 15:21:40|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|0
1721920910000|2024-07-25 15:21:50|18776.2|18764.2|18779.8|18767.8|18779.8|18767.8|18776.2|18764.2|3
1721920920000|2024-07-25 15:22:00|18779.9|18767.9|18781|18769|18781|18769|18779.9|18767.9|0
1721920930000|2024-07-25 15:22:10|18783.3|18771.3|18784.8|18772.8|18784.8|18772.8|18783.3|18771.3|3
1721920940000|2024-07-25 15:22:20|18785.9|18773.9|18783.6|18771.6|18786|18774|18783.6|18771.6|2
1721920950000|2024-07-25 15:22:30|18785.1|18773.1|18787.5|18775.5|18787.5|18775.5|18785.1|18773.1|7
1721920960000|2024-07-25 15:22:40|18786.3|18774.3|18787.6|18775.6|18787.6|18775.6|18785.2|18773.2|22
1721920970000|2024-07-25 15:22:50|18786.4|18774.4|18786.2|18774.2|18787.5|18775.5|18786.2|18774.2|12
1721920980000|2024-07-25 15:23:00|18787.4|18775.4|18787.5|18775.5|18787.5|18775.5|18786.2|18774.2|23
1721920990000|2024-07-25 15:23:10|18787.6|18775.6|18787.5|18775.5|18788.7|18776.7|18787.5|18775.5|1
1721921000000|2024-07-25 15:23:20|18785.2|18773.2|18787.5|18775.5|18787.5|18775.5|18785.1|18773.1|10
1721921010000|2024-07-25 15:23:30|18786.3|18774.3|18787.5|18775.5|18787.5|18775.5|18786.3|18774.3|0
1721921020000|2024-07-25 15:23:40|||||||||1
1721921030000|2024-07-25 15:23:50|18786.2|18774.2|18783.9|18771.9|18786.2|18774.2|18783.9|18771.9|17
1721921040000|2024-07-25 15:24:00|18782.8|18770.8|18783.8|18771.8|18783.8|18771.8|18782.5|18770.5|10
1721921050000|2024-07-25 15:24:10|18781.5|18769.5|18782.5|18770.5|18783.6|18771.6|18780.2|18768.2|5
1721921060000|2024-07-25 15:24:20|18780.2|18768.2|18780.2|18768.2|18781.4|18769.4|18780.2|18768.2|4
1721921070000|2024-07-25 15:24:30|18779|18767|18781.3|18769.3|18782.5|18770.5|18779|18767|1
1721921080000|2024-07-25 15:24:40|18782.5|18770.5|18780.2|18768.2|18782.5|18770.5|18778.9|18766.9|3
1721921090000|2024-07-25 15:24:50|18781.4|18769.4|18782.5|18770.5|18782.6|18770.6|18781.3|18769.3|1
1721921100000|2024-07-25 15:25:00|18781.3|18769.3|18781.3|18769.3|18781.3|18769.3|18778.9|18766.9|3
1721921110000|2024-07-25 15:25:10|18780.1|18768.1|18782.5|18770.5|18782.5|18770.5|18780.1|18768.1|3
1721921120000|2024-07-25 15:25:20|18782.4|18770.4|18781.3|18769.3|18782.4|18770.4|18780.1|18768.1|5
1721921130000|2024-07-25 15:25:30|18781.2|18769.2|18778.9|18766.9|18781.3|18769.3|18778.9|18766.9|1
1721921140000|2024-07-25 15:25:40|18780.1|18768.1|18778.7|18766.7|18780.1|18768.1|18777.6|18765.6|3
1721921150000|2024-07-25 15:25:50|18780|18768|18780|18768|18781.2|18769.2|18778.8|18766.8|3
1721921160000|2024-07-25 15:26:00|18781.2|18769.2|18783.7|18771.7|18783.7|18771.7|18781.2|18769.2|0
1721921170000|2024-07-25 15:26:10|18783.8|18771.8|18785|18773|18785|18773|18783.7|18771.7|6
1721921180000|2024-07-25 15:26:20|18786.2|18774.2|18785|18773|18786.2|18774.2|18783.7|18771.7|2
1721921200000|2024-07-25 15:26:40|18783.8|18771.8|18785|18773|18785|18773|18783.8|18771.8|2
1721921210000|2024-07-25 15:26:50|||||||||1
1721921220000|2024-07-25 15:27:00|18783.8|18771.8|18782.5|18770.5|18786.1|18774.1|18782.5|18770.5|20
1721921230000|2024-07-25 15:27:10|18780.2|18768.2|18780.2|18768.2|18781.3|18769.3|18780.2|18768.2|2
1721921240000|2024-07-25 15:27:20|18781.3|18769.3|18780.2|18768.2|18781.3|18769.3|18778.9|18766.9|3
1721921250000|2024-07-25 15:27:30|18782.5|18770.5|18783.7|18771.7|18783.7|18771.7|18780.2|18768.2|4
1721921260000|2024-07-25 15:27:40|18783.6|18771.6|18782.5|18770.5|18783.6|18771.6|18782.5|18770.5|10
1721921270000|2024-07-25 15:27:50|18781.3|18769.3|18782.5|18770.5|18784.8|18772.8|18781.3|18769.3|4
1721921280000|2024-07-25 15:28:00|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|0
1721921290000|2024-07-25 15:28:10|18782.5|18770.5|18782.5|18770.5|18783.6|18771.6|18781.2|18769.2|1
1721921300000|2024-07-25 15:28:20|||||||||1
1721921310000|2024-07-25 15:28:30|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|1
1721921320000|2024-07-25 15:28:40|18784.9|18772.9|18787.2|18775.2|18788.4|18776.4|18784.9|18772.9|3
1721921330000|2024-07-25 15:28:50|18785.9|18773.9|18787.3|18775.3|18788.3|18776.3|18785.9|18773.9|10
1721921340000|2024-07-25 15:29:00|18787.2|18775.2|18787.2|18775.2|18787.2|18775.2|18787.2|18775.2|0
1722000600000|2024-07-26 13:30:00|18868.8|18856.8|18865.7|18853.7|18875.6|18863.6|18848.1|18833.8|36
1722000610000|2024-07-26 13:30:10|18866.9|18854.9|18866.8|18854.8|18866.9|18854.9|18859.5|18847.5|35
1722000620000|2024-07-26 13:30:20|18865.7|18853.7|18865|18853|18867|18855|18859.6|18847.6|25
1722000630000|2024-07-26 13:30:30|18867.5|18855.5|18890.3|18878.3|18892.7|18880.7|18867.5|18855.5|47
1722000640000|2024-07-26 13:30:40|18891.5|18879.5|18888.1|18876.1|18892.7|18880.7|18884.3|18872.3|15
1722000650000|2024-07-26 13:30:50|18888.2|18876.2|18889.4|18877.4|18892.9|18880.9|18888.1|18876.1|18
1722000660000|2024-07-26 13:31:00|18888.2|18876.2|18883.8|18871.8|18888.2|18876.2|18878.6|18866.6|42
1722000670000|2024-07-26 13:31:10|18883.7|18871.7|18882|18870|18886.2|18874.2|18880.8|18868.8|35
1722000680000|2024-07-26 13:31:20|18880.8|18868.8|18869.7|18857.7|18880.9|18868.9|18869.7|18857.7|34
1722000690000|2024-07-26 13:31:30|18870.8|18858.8|18864.5|18852.5|18870.9|18858.9|18864.4|18852.4|30
1722000700000|2024-07-26 13:31:40|18863.2|18851.2|18862|18850|18863.2|18851.2|18860.8|18848.8|6
1722000710000|2024-07-26 13:31:50|18860.7|18848.7|18857.1|18845.1|18861.9|18849.9|18855.8|18843.8|6
1722000720000|2024-07-26 13:32:00|18855.8|18843.8|18853.3|18841.3|18857.1|18845.1|18852.2|18840.2|3
1722000730000|2024-07-26 13:32:10|18852.2|18840.2|18855.8|18843.8|18855.8|18843.8|18848.3|18836.3|3
1722000740000|2024-07-26 13:32:20|18853.3|18841.3|18858.4|18846.4|18858.4|18846.4|18853.2|18841.2|16
1722000750000|2024-07-26 13:32:30|18859.6|18847.6|18860.9|18848.9|18862.1|18850.1|18859.6|18847.6|4
1722000760000|2024-07-26 13:32:40|18862.1|18850.1|18864.7|18852.7|18864.7|18852.7|18860.9|18848.9|7
1722000770000|2024-07-26 13:32:50|18864.6|18852.6|18864.6|18852.6|18867|18855|18863.3|18851.3|1
1722000780000|2024-07-26 13:33:00|18865.7|18853.7|18865.7|18853.7|18865.7|18853.7|18863.2|18851.2|4
1722000790000|2024-07-26 13:33:10|18863.2|18851.2|18862|18850|18863.2|18851.2|18862|18850|6
1722000800000|2024-07-26 13:33:20|18861.9|18849.9|18866.7|18854.7|18866.7|18854.7|18861.9|18849.9|6
1722000810000|2024-07-26 13:33:30|18867.9|18855.9|18865.7|18853.7|18868.2|18856.2|18864.5|18852.5|8
1722000820000|2024-07-26 13:33:40|18864.4|18852.4|18865.7|18853.7|18868.2|18856.2|18863.2|18851.2|5
1722000830000|2024-07-26 13:33:50|18863.2|18851.2|18865.7|18853.7|18865.7|18853.7|18863.2|18851.2|1
1722000840000|2024-07-26 13:34:00|18864.5|18852.5|18861.8|18849.8|18864.5|18852.5|18860.6|18848.6|10
1722000850000|2024-07-26 13:34:10|18860.6|18848.6|18865.4|18853.4|18865.4|18853.4|18860.6|18848.6|2
1722000860000|2024-07-26 13:34:20|18865.3|18853.3|18850.2|18838.2|18865.3|18853.3|18850.2|18838.2|13
1722000870000|2024-07-26 13:34:30|18852.6|18840.6|18854|18842|18854.1|18842.1|18852.6|18840.6|14
1722000880000|2024-07-26 13:34:40|18854.1|18842.1|18853.9|18841.9|18855.1|18843.1|18852.6|18840.6|5
1722000890000|2024-07-26 13:34:50|18852.7|18840.7|18846.5|18834.5|18853.8|18841.8|18846.5|18834.5|2
1722000900000|2024-07-26 13:35:00|18845.2|18833.2|18850.1|18838.1|18852.5|18840.5|18841.5|18829.5|24
1722000910000|2024-07-26 13:35:10|18851.3|18839.3|18853.8|18841.8|18855|18843|18851.3|18839.3|1
1722000920000|2024-07-26 13:35:20|18855|18843|18849.9|18837.9|18856.2|18844.2|18849.9|18837.9|11
1722000930000|2024-07-26 13:35:30|18847.4|18835.4|18843.8|18831.8|18847.5|18835.5|18842.5|18830.5|10
1722000940000|2024-07-26 13:35:40|18845|18833|18842.5|18830.5|18847.5|18835.5|18842.5|18830.5|3
1722000950000|2024-07-26 13:35:50|18845|18833|18853.7|18841.7|18855|18843|18845|18833|8
1722000960000|2024-07-26 13:36:00|18853.6|18841.6|18855|18843|18856.3|18844.3|18852.5|18840.5|3
1722000970000|2024-07-26 13:36:10|18856.3|18844.3|18855|18843|18856.3|18844.3|18852.5|18840.5|3
1722000980000|2024-07-26 13:36:20|18856.1|18844.1|18857.4|18845.4|18857.5|18845.5|18856.1|18844.1|20
1722000990000|2024-07-26 13:36:30|18857.5|18845.5|18857.4|18845.4|18862.6|18850.3|18857.4|18842.6|2
1722001000000|2024-07-26 13:36:40|18857.3|18845.3|18855|18843|18857.4|18845.4|18855|18843|0
1722001010000|2024-07-26 13:36:50|18854.9|18842.9|18852.5|18840.5|18854.9|18842.9|18851.2|18839.2|6
1722001020000|2024-07-26 13:37:00|18850|18838|18852.4|18840.4|18852.5|18840.5|18850|18838|1
1722001030000|2024-07-26 13:37:10|18854.9|18842.9|18856.1|18844.1|18857.4|18845.4|18854.9|18842.9|2
1722001040000|2024-07-26 13:37:20|18856|18844|18857.3|18845.3|18857.3|18845.3|18856|18844|0
1722001050000|2024-07-26 13:37:30|18859.8|18847.8|18859.7|18847.7|18862.2|18850.2|18859.7|18847.7|2
1722001060000|2024-07-26 13:37:40|18858.4|18846.4|18857.3|18845.3|18858.4|18846.4|18857.3|18845.3|0
1722001070000|2024-07-26 13:37:50|18856.1|18844.1|18856|18844|18856.1|18844.1|18856|18844|1
1722001080000|2024-07-26 13:38:00|18854.8|18842.8|18852.3|18840.3|18854.8|18842.8|18852.3|18840.3|0
1722001090000|2024-07-26 13:38:10|18849.9|18837.9|18852.2|18840.2|18852.3|18840.3|18849.9|18837.9|5
1722001100000|2024-07-26 13:38:20|18852.3|18840.3|18849.9|18837.9|18852.3|18840.3|18849.9|18837.9|4
1722001110000|2024-07-26 13:38:30|18851|18839|18851|18839|18852.2|18840.2|18849.9|18837.9|6
1722001120000|2024-07-26 13:38:40|18852.2|18840.2|18852.3|18840.3|18853.4|18841.4|18849.9|18837.9|19
1722001130000|2024-07-26 13:38:50|18851.1|18839.1|18845.2|18833.2|18851.1|18839.1|18845.2|18833.2|41
1722001140000|2024-07-26 13:39:00|18842.9|18830.9|18842.9|18830.9|18844.1|18832.1|18842.9|18830.9|25
1722001160000|2024-07-26 13:39:20|18841.7|18829.7|18840.6|18828.6|18842.9|18830.9|18840.6|18828.6|12
1722001170000|2024-07-26 13:39:30|18836.6|18824.6|18836.6|18824.6|18840.3|18828.3|18835.5|18823.5|19
1722001180000|2024-07-26 13:39:40|18837.8|18825.8|18835.4|18823.4|18837.9|18825.9|18835.4|18823.4|0
1722001190000|2024-07-26 13:39:50|18836.6|18824.6|18845.3|18833.3|18845.3|18833.3|18836.6|18824.6|14
1722001200000|2024-07-26 13:40:00|18842.8|18830.8|18840.4|18828.4|18842.8|18830.8|18840.4|18828.4|3
1722001210000|2024-07-26 13:40:10|18841.6|18829.6|18845.3|18833.3|18845.3|18833.3|18841.6|18829.6|4
1722001220000|2024-07-26 13:40:20|18844.1|18832.1|18839.3|18827.3|18844.1|18832.1|18838.1|18826.1|8
1722001230000|2024-07-26 13:40:30|||||||||1
1722001240000|2024-07-26 13:40:40|18838.1|18826.1|18840.5|18828.5|18840.5|18828.5|18838.1|18826.1|12
1722001250000|2024-07-26 13:40:50|18838.1|18826.1|18838.1|18826.1|18839.3|18827.3|18838|18826|3
1722001260000|2024-07-26 13:41:00|18836.8|18824.8|18833.2|18821.2|18836.8|18824.8|18830.7|18818.7|7
1722001270000|2024-07-26 13:41:10|18832|18820|18833.2|18821.2|18833.2|18821.2|18832|18820|0
1722001280000|2024-07-26 13:41:20|18835.7|18823.7|18841.9|18829.9|18841.9|18829.9|18835.7|18823.7|9
1722001290000|2024-07-26 13:41:30|18843.1|18831.1|18840.7|18828.7|18843.1|18831.1|18840.7|18828.7|2
1722001300000|2024-07-26 13:41:40|18839.5|18827.5|18835.7|18823.7|18840.7|18828.7|18835.7|18823.7|4
1722001310000|2024-07-26 13:41:50|18832|18820|18829.6|18817.6|18832|18820|18829.6|18817.6|4
1722001320000|2024-07-26 13:42:00|18828.4|18816.4|18830.7|18818.7|18830.7|18818.7|18828.4|18816.4|16
1722001330000|2024-07-26 13:42:10|18830.9|18818.9|18834.5|18822.5|18834.5|18822.5|18830.7|18818.7|11
1722001340000|2024-07-26 13:42:20|18834.4|18822.4|18830.7|18818.7|18834.4|18822.4|18830.7|18818.7|3
1722001350000|2024-07-26 13:42:30|18831.9|18819.9|18836.9|18824.9|18836.9|18824.9|18831.9|18819.9|5
1722001360000|2024-07-26 13:42:40|18838.1|18826.1|18838.1|18826.1|18838.1|18826.1|18835.7|18823.7|1
1722001370000|2024-07-26 13:42:50|18836.9|18824.9|18839.2|18827.2|18839.2|18827.2|18836.9|18824.9|13
1722001380000|2024-07-26 13:43:00|18839.1|18827.1|18841.6|18829.6|18841.6|18829.6|18838|18826|4
1722001390000|2024-07-26 13:43:10|18839.2|18827.2|18839.1|18827.1|18841.6|18829.6|18839.1|18827.1|3
1722001400000|2024-07-26 13:43:20|18840.3|18828.3|18841.6|18829.6|18842.7|18830.7|18840.3|18828.3|0
1722001410000|2024-07-26 13:43:30|18840.4|18828.4|18836.6|18824.6|18842.7|18830.7|18836.6|18824.6|4
1722001420000|2024-07-26 13:43:40|||||||||3
1722001430000|2024-07-26 13:43:50|18835.4|18823.4|18837.8|18825.8|18839.1|18827.1|18835.4|18823.4|2
1722001440000|2024-07-26 13:44:00|18837.9|18825.9|18837.8|18825.8|18837.9|18825.9|18837.8|18825.8|0
1722001450000|2024-07-26 13:44:10|18839.1|18827.1|18837.9|18825.9|18839.1|18827.1|18837.9|18825.9|2
1722001460000|2024-07-26 13:44:20|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|18837.9|18825.9|2
1722001470000|2024-07-26 13:44:30|18837.9|18825.9|18837.9|18825.9|18837.9|18825.9|18836.6|18824.6|1
1722001480000|2024-07-26 13:44:40|18837.8|18825.8|18835.4|18823.4|18837.9|18825.9|18835.4|18823.4|0
1722001490000|2024-07-26 13:44:50|18836.6|18824.6|18834.3|18822.3|18836.6|18824.6|18833.1|18821.1|1
1722001500000|2024-07-26 13:45:00|18838|18826|18840.3|18828.3|18840.3|18828.3|18835.5|18823.5|9
1722001510000|2024-07-26 13:45:10|18841.5|18829.5|18840.3|18828.3|18841.5|18829.5|18840.3|18828.3|1
1722001520000|2024-07-26 13:45:20|18837.9|18825.9|18840.2|18828.2|18840.2|18828.2|18836.6|18824.6|6
1722001530000|2024-07-26 13:45:30|18842.6|18830.6|18846.2|18834.2|18846.2|18834.2|18842.6|18830.6|0
1722001540000|2024-07-26 13:45:40|18846|18834|18845|18833|18846|18834|18843.8|18831.8|4
1722001550000|2024-07-26 13:45:50|18846.2|18834.2|18845|18833|18846.2|18834.2|18845|18833|12
1722001560000|2024-07-26 13:46:00|18846.2|18834.2|18846.3|18834.3|18848.8|18836.8|18845|18833|20
1722001570000|2024-07-26 13:46:10|18847.5|18835.5|18845|18833|18847.5|18835.5|18845|18833|0
1722001580000|2024-07-26 13:46:20|18845.1|18833.1|18850|18838|18851.2|18839.2|18845|18833|4
1722001590000|2024-07-26 13:46:30|18848.8|18836.8|18850|18838|18852.4|18840.4|18848.8|18836.8|1
1722001600000|2024-07-26 13:46:40|18848.8|18836.8|18843.7|18831.7|18848.8|18836.8|18843.7|18831.7|7
1722001610000|2024-07-26 13:46:50|18842.5|18830.5|18840|18828|18842.5|18830.5|18840|18828|2
1722001620000|2024-07-26 13:47:00|18837.4|18825.4|18835.6|18823.6|18837.4|18825.4|18834.3|18822.3|26
1722001630000|2024-07-26 13:47:10|18834.4|18822.4|18834.3|18822.3|18834.4|18822.4|18834.3|18822.3|1
1722001640000|2024-07-26 13:47:20|18833.2|18821.2|18829.7|18817.7|18833.2|18821.2|18829.7|18817.7|9
1722001650000|2024-07-26 13:47:30|18830.9|18818.9|18827.4|18815.4|18830.9|18818.9|18827.4|18815.4|11
1722001660000|2024-07-26 13:47:40|18828.6|18816.6|18827.5|18815.5|18828.6|18816.6|18825|18813|6
1722001670000|2024-07-26 13:47:50|18828.6|18816.6|18828.7|18816.7|18829.9|18817.9|18828.6|18816.6|0
1722001680000|2024-07-26 13:48:00|18828.6|18816.6|18832.2|18820.2|18832.3|18820.3|18827.5|18815.5|4
1722001690000|2024-07-26 13:48:10|18832.3|18820.3|18832.3|18820.3|18834.7|18822.7|18831|18819|2
1722001700000|2024-07-26 13:48:20|18831|18819|18827.4|18815.4|18831|18819|18826.2|18814.2|66
1722001710000|2024-07-26 13:48:30|18827.5|18815.5|18827.4|18815.4|18829.8|18817.8|18826.3|18814.3|6
1722001720000|2024-07-26 13:48:40|18828.6|18816.6|18827.4|18815.4|18829.9|18817.9|18827.4|18815.4|37
1722001730000|2024-07-26 13:48:50|18826.2|18814.2|18830|18818|18830|18818|18826.2|18814.2|15
1722001740000|2024-07-26 13:49:00|18833.6|18821.6|18839.8|18827.8|18841|18829|18833.6|18821.6|9
1722001750000|2024-07-26 13:49:10|18841|18829|18841|18829|18841|18829|18838.6|18826.6|12
1722001760000|2024-07-26 13:49:20|18839.8|18827.8|18837.4|18825.4|18839.8|18827.8|18836.2|18824.2|5
1722001770000|2024-07-26 13:49:30|18839.8|18827.8|18838.6|18826.6|18840.9|18828.9|18838.6|18826.6|2
1722001780000|2024-07-26 13:49:40|18838.7|18826.7|18840.9|18828.9|18842.1|18830.1|18838.6|18826.6|6
1722001790000|2024-07-26 13:49:50|18839.8|18827.8|18837.4|18825.4|18840.9|18828.9|18837.4|18825.4|1
1722001800000|2024-07-26 13:50:00|18838.5|18826.5|18836.3|18824.3|18841|18829|18836.3|18824.3|37
1722001810000|2024-07-26 13:50:10|18836.2|18824.2|18837.5|18825.5|18837.5|18825.5|18835.1|18823.1|0
1722001820000|2024-07-26 13:50:20|18838.7|18826.7|18838.7|18826.7|18840|18828|18837.5|18825.5|8
1722001830000|2024-07-26 13:50:30|18837.5|18825.5|18836.2|18824.2|18837.5|18825.5|18836.2|18824.2|3
1722001840000|2024-07-26 13:50:40|18837.4|18825.4|18838.8|18826.8|18838.8|18826.8|18836.3|18824.3|2
1722001850000|2024-07-26 13:50:50|18837.5|18825.5|18831.3|18819.3|18837.5|18825.5|18831.3|18819.3|23
1722001860000|2024-07-26 13:51:00|18830.2|18818.2|18831.2|18819.2|18832.5|18820.5|18830.2|18818.2|35
1722001870000|2024-07-26 13:51:10|18830|18818|18826.2|18814.2|18832.3|18820.3|18825|18813|20
1722001880000|2024-07-26 13:51:20|18827.4|18815.4|18829.9|18817.9|18829.9|18817.9|18826.2|18814.2|14
1722001890000|2024-07-26 13:51:30|18827.5|18815.5|18829.9|18817.9|18831.2|18819.2|18827.4|18815.4|34
1722001900000|2024-07-26 13:51:40|18828.7|18816.7|18828.7|18816.7|18829.9|18817.9|18828.7|18816.7|0
1722001910000|2024-07-26 13:51:50|18826.3|18814.3|18827.4|18815.4|18827.4|18815.4|18826.3|18814.3|2
1722001920000|2024-07-26 13:52:00|18828.5|18816.5|18830.9|18818.9|18830.9|18818.9|18827.4|18815.4|4
1722001930000|2024-07-26 13:52:10|18828.6|18816.6|18831.1|18819.1|18831.1|18819.1|18828.6|18816.6|0
1722001940000|2024-07-26 13:52:20|18834.7|18822.7|18831|18819|18834.7|18822.7|18829.9|18817.9|2
1722001950000|2024-07-26 13:52:30|18830.9|18818.9|18831.1|18819.1|18831.1|18819.1|18829.8|18817.8|7
1722001960000|2024-07-26 13:52:40|18831|18819|18829.8|18817.8|18832.2|18820.2|18829.8|18817.8|0
1722001970000|2024-07-26 13:52:50|18828.6|18816.6|18828.5|18816.5|18828.6|18816.6|18827.4|18815.4|0
1722001980000|2024-07-26 13:53:00|18827.4|18815.4|18831.1|18819.1|18831.1|18819.1|18827.4|18815.4|33
1722001990000|2024-07-26 13:53:10|18832.4|18820.4|18829.8|18817.8|18832.4|18820.4|18829.8|18817.8|2
1722002000000|2024-07-26 13:53:20|18829.9|18817.9|18833.4|18821.4|18834.8|18822.8|18829.9|18817.9|12
1722002010000|2024-07-26 13:53:30|18832.2|18820.2|18833.4|18821.4|18833.4|18821.4|18832.2|18820.2|0
1722002020000|2024-07-26 13:53:40|18835.8|18823.8|18830.9|18818.9|18835.9|18823.9|18829.7|18817.7|1
1722002030000|2024-07-26 13:53:50|18829.7|18817.7|18829.7|18817.7|18829.7|18817.7|18829.7|18817.7|1
1722002040000|2024-07-26 13:54:00|18828.5|18816.5|18828.6|18816.6|18828.6|18816.6|18828.5|18816.5|7
1722002050000|2024-07-26 13:54:10|18828.5|18816.5|18828.6|18816.6|18828.6|18816.6|18828.5|18816.5|0
1722002060000|2024-07-26 13:54:20|18829.8|18817.8|18828.6|18816.6|18830.9|18818.9|18828.5|18816.5|0
1722002070000|2024-07-26 13:54:30|18829.9|18817.9|18833.6|18821.6|18833.6|18821.6|18829.8|18817.8|45
1722002080000|2024-07-26 13:54:40|18834.8|18822.8|18833.6|18821.6|18834.9|18822.9|18833.5|18821.5|4
1722002090000|2024-07-26 13:54:50|18833.5|18821.5|18834.8|18822.8|18835.9|18823.9|18833.4|18821.4|1
1722002100000|2024-07-26 13:55:00|18834.7|18822.7|18835.9|18823.9|18835.9|18823.9|18833.6|18821.6|0
1722002110000|2024-07-26 13:55:10|18833.4|18821.4|18835.9|18823.9|18835.9|18823.9|18833.4|18821.4|0
1722002120000|2024-07-26 13:55:20|18833.4|18821.4|18833.4|18821.4|18834.6|18822.6|18832.2|18820.2|3
1722002130000|2024-07-26 13:55:30|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|1
1722002140000|2024-07-26 13:55:40|18835.9|18823.9|18834.6|18822.6|18835.9|18823.9|18832.2|18820.2|1
1722002150000|2024-07-26 13:55:50|18833.4|18821.4|18834.6|18822.6|18834.7|18822.7|18833.4|18821.4|0
1722002160000|2024-07-26 13:56:00|18833.4|18821.4|18837.2|18825.2|18837.4|18825.4|18833.4|18821.4|15
1722002170000|2024-07-26 13:56:10|||||||||2
1722002180000|2024-07-26 13:56:20|18836|18824|18834.7|18822.7|18836|18824|18834.7|18822.7|1
1722002190000|2024-07-26 13:56:30|18839.5|18827.5|18839.6|18827.6|18839.6|18827.6|18839.4|18827.4|4
1722002200000|2024-07-26 13:56:40|18839.5|18827.5|18832.2|18820.2|18839.5|18827.5|18832.2|18820.2|3
1722002210000|2024-07-26 13:56:50|18832.1|18820.1|18829.7|18817.7|18832.1|18820.1|18829.7|18817.7|0
1722002230000|2024-07-26 13:57:10|||||||||2
1722002240000|2024-07-26 13:57:20|18830.9|18818.9|18831.1|18819.1|18834.8|18822.8|18830.9|18818.9|33
1722002250000|2024-07-26 13:57:30|18829.9|18817.9|18834.8|18822.8|18834.8|18822.8|18829.9|18817.9|1
1722002260000|2024-07-26 13:57:40|18838.5|18826.5|18835.9|18823.9|18838.5|18826.5|18834.9|18822.9|30
1722002270000|2024-07-26 13:57:50|18834.7|18822.7|18837.1|18825.1|18837.1|18825.1|18833.4|18821.4|4
1722002280000|2024-07-26 13:58:00|18835.9|18823.9|18835.8|18823.8|18835.9|18823.9|18835.8|18823.8|0
1722002290000|2024-07-26 13:58:10|18834.7|18822.7|18833.6|18821.6|18834.7|18822.7|18832.2|18820.2|3
1722002300000|2024-07-26 13:58:20|18832.4|18820.4|18833.4|18821.4|18834.6|18822.6|18832.3|18820.3|2
1722002310000|2024-07-26 13:58:30|18832.3|18820.3|18831.1|18819.1|18832.3|18820.3|18829.9|18817.9|1
1722002320000|2024-07-26 13:58:40|18832.3|18820.3|18837.2|18825.2|18837.3|18825.3|18832.3|18820.3|3
1722002330000|2024-07-26 13:58:50|18837.3|18825.3|18834.8|18822.8|18837.3|18825.3|18834.8|18822.8|7
1722002340000|2024-07-26 13:59:00|18834.7|18822.7|18834.7|18822.7|18834.7|18822.7|18834.7|18822.7|0
1722002360000|2024-07-26 13:59:20|18834.8|18822.8|18834.8|18822.8|18834.8|18822.8|18834.8|18822.8|2
1722002380000|2024-07-26 13:59:40|18835.9|18823.9|18836.1|18824.1|18837.2|18825.2|18835.9|18823.9|10
1722002390000|2024-07-26 13:59:50|18836|18824|18834.7|18822.7|18836|18824|18834.7|18822.7|1
1722002400000|2024-07-26 14:00:00|18837.2|18825.2|18838.3|18826.3|18838.3|18826.3|18836|18824|6
1722002410000|2024-07-26 14:00:10|18837.2|18825.2|18837.1|18825.1|18837.2|18825.2|18837.1|18825.1|5
1722002420000|2024-07-26 14:00:20|18835.9|18823.9|18841.8|18829.8|18842.9|18830.9|18835.9|18823.9|2
1722002430000|2024-07-26 14:00:30|18844.2|18832.2|18844.3|18832.3|18844.3|18832.3|18844.2|18832.2|21
1722002440000|2024-07-26 14:00:40|18844.2|18832.2|18841.8|18829.8|18844.3|18832.3|18841.8|18829.8|7
1722002450000|2024-07-26 14:00:50|18844.2|18832.2|18844.2|18832.2|18844.2|18832.2|18840.6|18828.6|7
1722002460000|2024-07-26 14:01:00|18846.6|18834.6|18850.2|18838.2|18850.2|18838.2|18846.6|18834.6|3
1722002470000|2024-07-26 14:01:10|18849|18837|18856.3|18844.3|18856.3|18844.3|18849|18837|19
1722002480000|2024-07-26 14:01:20|18855.1|18843.1|18851.5|18839.5|18856.2|18844.2|18850.2|18838.2|8
1722002490000|2024-07-26 14:01:30|18853.8|18841.8|18855|18843|18856.1|18844.1|18853.8|18841.8|1
1722002500000|2024-07-26 14:01:40|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|8
1722002510000|2024-07-26 14:01:50|18851.4|18839.4|18851.3|18839.3|18851.4|18839.4|18851.3|18839.3|1
1722002520000|2024-07-26 14:02:00|18851.2|18839.2|18851.3|18839.3|18853.6|18841.6|18851.1|18839.1|28
1722002530000|2024-07-26 14:02:10|18852.4|18840.4|18852.4|18840.4|18853.6|18841.6|18852.4|18840.4|2
1722002540000|2024-07-26 14:02:20|18852.5|18840.5|18851.1|18839.1|18852.5|18840.5|18851.1|18839.1|1
1722002550000|2024-07-26 14:02:30|18851.2|18839.2|18853.9|18841.9|18853.9|18841.9|18851.2|18839.2|7
1722002560000|2024-07-26 14:02:40|18854|18842|18859|18847|18859|18847|18854|18842|2
1722002570000|2024-07-26 14:02:50|18857.7|18845.7|18857.7|18845.7|18857.7|18845.7|18857.7|18845.7|3
1722002580000|2024-07-26 14:03:00|18858.9|18846.9|18858.7|18846.7|18858.9|18846.9|18857.7|18845.7|5
1722002590000|2024-07-26 14:03:10|18857.6|18845.6|18858.9|18846.9|18860.1|18848.1|18855.2|18843.2|8
1722002600000|2024-07-26 14:03:20|18860.2|18848.2|18857.7|18845.7|18861.5|18849.5|18856.5|18844.5|6
1722002610000|2024-07-26 14:03:30|18857.6|18845.6|18856.4|18844.4|18858.7|18846.7|18856.4|18844.4|0
1722002620000|2024-07-26 14:03:40|18858.7|18846.7|18856.4|18844.4|18858.7|18846.7|18856.4|18844.4|1
1722002630000|2024-07-26 14:03:50|18858.7|18846.7|18856.2|18844.2|18858.7|18846.7|18856.2|18844.2|1
1722002650000|2024-07-26 14:04:10|18857.4|18845.4|18857.5|18845.5|18857.5|18845.5|18856.2|18844.2|1
1722002660000|2024-07-26 14:04:20|18858.6|18846.6|18856.4|18844.4|18858.7|18846.7|18856.2|18844.2|5
1722002670000|2024-07-26 14:04:30|18857.6|18845.6|18863.9|18851.9|18866.4|18854.4|18856.5|18844.5|42
1722002680000|2024-07-26 14:04:40|18865.1|18853.1|18862.7|18850.7|18865.1|18853.1|18862.7|18850.7|9
1722002690000|2024-07-26 14:04:50|18863.9|18851.9|18857.7|18845.7|18863.9|18851.9|18857.7|18845.7|9
1722002700000|2024-07-26 14:05:00|18857.8|18845.8|18852.6|18840.6|18857.8|18845.8|18851.4|18839.4|8
1722002710000|2024-07-26 14:05:10|18852.7|18840.7|18851.4|18839.4|18853.8|18841.8|18851.4|18839.4|2
1722002720000|2024-07-26 14:05:20|18852.6|18840.6|18847.7|18835.7|18852.6|18840.6|18847.7|18835.7|9
1722002730000|2024-07-26 14:05:30|18847.6|18835.6|18849.9|18837.9|18849.9|18837.9|18847.6|18835.6|1
1722002740000|2024-07-26 14:05:40|18850|18838|18852.4|18840.4|18856.1|18844.1|18850|18838|0
1722002750000|2024-07-26 14:05:50|18851.1|18839.1|18848.8|18836.8|18851.3|18839.3|18848.8|18836.8|6
1722002760000|2024-07-26 14:06:00|18850.1|18838.1|18848.9|18836.9|18851.3|18839.3|18848.8|18836.8|1
1722002770000|2024-07-26 14:06:10|18848.8|18836.8|18846.2|18834.2|18851.2|18839.2|18846.2|18834.2|0
1722002780000|2024-07-26 14:06:20|18843.8|18831.8|18841.4|18829.4|18843.8|18831.8|18841.4|18829.4|4
1722002800000|2024-07-26 14:06:40|||||||||1
1722002810000|2024-07-26 14:06:50|18836.7|18824.7|18836.7|18824.7|18836.7|18824.7|18836.7|18824.7|4
1722002820000|2024-07-26 14:07:00|18834.2|18822.2|18834|18822|18834.2|18822.2|18830.6|18818.6|19
1722002830000|2024-07-26 14:07:10|18834.1|18822.1|18831.7|18819.7|18834.1|18822.1|18829.3|18817.3|7
1722002840000|2024-07-26 14:07:20|18832.9|18820.9|18831.7|18819.7|18833|18821|18831.7|18819.7|0
1722002850000|2024-07-26 14:07:30|18830.6|18818.6|18830.4|18818.4|18832.7|18820.7|18829.3|18817.3|37
1722002860000|2024-07-26 14:07:40|18831.6|18819.6|18831.7|18819.7|18831.7|18819.7|18831.6|18819.6|0
1722002870000|2024-07-26 14:07:50|18830.5|18818.5|18830.5|18818.5|18831.7|18819.7|18830.5|18818.5|1
1722002890000|2024-07-26 14:08:10|18831.7|18819.7|18830.5|18818.5|18831.7|18819.7|18829.3|18817.3|0
1722002900000|2024-07-26 14:08:20|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|1
1722002910000|2024-07-26 14:08:30|18826.8|18814.8|18828|18816|18828|18816|18826.8|18814.8|5
1722002920000|2024-07-26 14:08:40|18826.8|18814.8|18825.4|18813.4|18826.8|18814.8|18824.2|18812.2|13
1722002930000|2024-07-26 14:08:50|18826.7|18814.7|18826.8|18814.8|18829.2|18817.2|18826.7|18814.7|41
1722002940000|2024-07-26 14:09:00|18825.7|18813.7|18829.5|18817.5|18829.5|18817.5|18824.4|18812.4|3
1722002950000|2024-07-26 14:09:10|18829.3|18817.3|18831.9|18819.9|18831.9|18819.9|18829.3|18817.3|3
1722002960000|2024-07-26 14:09:20|18833.1|18821.1|18831.8|18819.8|18833.1|18821.1|18830.8|18818.8|1
1722002970000|2024-07-26 14:09:30|18831.9|18819.9|18831.8|18819.8|18833.1|18821.1|18831.8|18819.8|1
1722002980000|2024-07-26 14:09:40|18831.7|18819.7|18828.3|18816.3|18831.9|18819.9|18828.3|18816.3|1
1722002990000|2024-07-26 14:09:50|18826.8|18814.8|18826.7|18814.7|18826.9|18814.9|18826.7|18814.7|5
1722003000000|2024-07-26 14:10:00|18825.8|18813.8|18826.7|18814.7|18826.9|18814.9|18825.8|18813.8|4
1722003010000|2024-07-26 14:10:10|18826.9|18814.9|18829.2|18817.2|18830.5|18818.5|18826.9|18814.9|11
1722003020000|2024-07-26 14:10:20|18829.3|18817.3|18831.7|18819.7|18831.7|18819.7|18829.3|18817.3|0
1722003030000|2024-07-26 14:10:30|18832.9|18820.9|18829.4|18817.4|18832.9|18820.9|18829.3|18817.3|0
1722003040000|2024-07-26 14:10:40|18830.6|18818.6|18830.6|18818.6|18830.6|18818.6|18830.6|18818.6|0
1722003050000|2024-07-26 14:10:50|18831.7|18819.7|18830.6|18818.6|18831.8|18819.8|18830.6|18818.6|1
1722003060000|2024-07-26 14:11:00|18831.8|18819.8|18833.1|18821.1|18833.1|18821.1|18831.8|18819.8|0
1722003070000|2024-07-26 14:11:10|18833|18821|18834.1|18822.1|18835.4|18823.4|18831.7|18819.7|13
1722003080000|2024-07-26 14:11:20|18832.8|18820.8|18827.9|18815.9|18832.9|18820.9|18826.7|18814.7|7
1722003090000|2024-07-26 14:11:30|18829.1|18817.1|18829.4|18817.4|18829.4|18817.4|18828.1|18816.1|31
1722003100000|2024-07-26 14:11:40|18828.1|18816.1|18828.2|18816.2|18828.2|18816.2|18828.1|18816.1|0
1722003110000|2024-07-26 14:11:50|18829.4|18817.4|18826.9|18814.9|18829.4|18817.4|18826.9|18814.9|1
1722003130000|2024-07-26 14:12:10|18825.8|18813.8|18827.1|18815.1|18827.1|18815.1|18825.8|18813.8|5
1722003140000|2024-07-26 14:12:20|18828.3|18816.3|18827.1|18815.1|18828.3|18816.3|18827.1|18815.1|0
1722003150000|2024-07-26 14:12:30|18825.9|18813.9|18827.2|18815.2|18827.2|18815.2|18824.8|18812.8|3
1722003160000|2024-07-26 14:12:40|18824.9|18812.9|18824.8|18812.8|18824.9|18812.9|18824.8|18812.8|1
1722003170000|2024-07-26 14:12:50|18827.2|18815.2|18825.9|18813.9|18827.2|18815.2|18825.9|18813.9|0
1722003180000|2024-07-26 14:13:00|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|18824.7|18812.7|0
1722003190000|2024-07-26 14:13:10|18822.3|18810.3|18819.8|18807.8|18822.3|18810.3|18819.8|18807.8|2
1722003200000|2024-07-26 14:13:20|18821.1|18809.1|18826|18814|18827.3|18815.3|18821.1|18809.1|9
1722003210000|2024-07-26 14:13:30|18826.1|18814.1|18828.4|18816.4|18828.5|18816.5|18826.1|18814.1|0
1722003220000|2024-07-26 14:13:40|18823.4|18811.4|18825.8|18813.8|18825.8|18813.8|18823.4|18811.4|28
1722003230000|2024-07-26 14:13:50|18825.9|18813.9|18828.6|18816.6|18828.7|18816.7|18825.9|18813.9|5
1722003240000|2024-07-26 14:14:00|18827.4|18815.4|18827.4|18815.4|18828.7|18816.7|18827.4|18815.4|3
1722003250000|2024-07-26 14:14:10|18826.3|18814.3|18826.3|18814.3|18826.3|18814.3|18826.3|18814.3|0
1722003260000|2024-07-26 14:14:20|18826.2|18814.2|18825|18813|18827.4|18815.4|18825|18813|1
1722003270000|2024-07-26 14:14:30|||||||||2
1722003280000|2024-07-26 14:14:40|18827.4|18815.4|18828.8|18816.8|18829.9|18817.9|18826.3|18814.3|0
1722003290000|2024-07-26 14:14:50|18828.7|18816.7|18828.6|18816.6|18828.8|18816.8|18827.4|18815.4|1
1722003300000|2024-07-26 14:15:00|18827.4|18815.4|18826.3|18814.3|18827.4|18815.4|18825.1|18813.1|0
1722003310000|2024-07-26 14:15:10|18828.6|18816.6|18829.8|18817.8|18832.4|18820.4|18828.6|18816.6|12
1722003330000|2024-07-26 14:15:30|18830.9|18818.9|18828.4|18816.4|18830.9|18818.9|18828.3|18816.3|13
1722003340000|2024-07-26 14:15:40|18828.3|18816.3|18827.3|18815.3|18828.3|18816.3|18824.8|18812.8|3
1722003360000|2024-07-26 14:16:00|18829.7|18817.7|18829.8|18817.8|18829.8|18817.8|18828.4|18816.4|2
1722003370000|2024-07-26 14:16:10|||||||||3
1722003380000|2024-07-26 14:16:20|18832.1|18820.1|18829.2|18817.2|18832.1|18820.1|18826.8|18814.8|18
1722003390000|2024-07-26 14:16:30|18829.1|18817.1|18827.9|18815.9|18829.2|18817.2|18826.7|18814.7|11
1722003400000|2024-07-26 14:16:40|18826.7|18814.7|18826.7|18814.7|18826.7|18814.7|18826.7|18814.7|0
1722003410000|2024-07-26 14:16:50|18826.9|18814.9|18829.4|18817.4|18830.7|18818.7|18826.9|18814.9|14
1722003420000|2024-07-26 14:17:00|18829.5|18817.5|18839|18827|18840.2|18828.2|18829.5|18817.5|16
1722003430000|2024-07-26 14:17:10|18839.1|18827.1|18842.8|18830.8|18842.8|18830.8|18839.1|18827.1|4
1722003440000|2024-07-26 14:17:20|18842.7|18830.7|18842.9|18830.9|18844|18832|18841.6|18829.6|2
1722003450000|2024-07-26 14:17:30|18844.1|18832.1|18842.9|18830.9|18844.1|18832.1|18842.9|18830.9|0
1722003460000|2024-07-26 14:17:40|18841.6|18829.6|18840.4|18828.4|18841.6|18829.6|18840.4|18828.4|2
1722003470000|2024-07-26 14:17:50|18841.7|18829.7|18840.4|18828.4|18841.7|18829.7|18840.4|18828.4|1
1722003480000|2024-07-26 14:18:00|18840.3|18828.3|18834.1|18822.1|18840.3|18828.3|18834.1|18822.1|1
1722003490000|2024-07-26 14:18:10|18834.2|18822.2|18834.2|18822.2|18834.2|18822.2|18834.2|18822.2|0
1722003500000|2024-07-26 14:18:20|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|0
1722003510000|2024-07-26 14:18:30|18835.3|18823.3|18835.3|18823.3|18835.3|18823.3|18834.1|18822.1|0
1722003520000|2024-07-26 14:18:40|18834.1|18822.1|18831.7|18819.7|18834.1|18822.1|18831.7|18819.7|0
1722003530000|2024-07-26 14:18:50|18830.4|18818.4|18830.6|18818.6|18830.6|18818.6|18827.9|18815.9|12
1722003540000|2024-07-26 14:19:00|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|18826.9|18814.9|0
1722003550000|2024-07-26 14:19:10|18826.9|18814.9|18826.9|18814.9|18826.9|18814.9|18826.9|18814.9|1
1722003560000|2024-07-26 14:19:20|18828.3|18816.3|18825.8|18813.8|18828.3|18816.3|18825.8|18813.8|1
1722003570000|2024-07-26 14:19:30|18824.5|18812.5|18826.8|18814.8|18826.8|18814.8|18824.5|18812.5|0
1722003580000|2024-07-26 14:19:40|18825.7|18813.7|18830.7|18818.7|18830.7|18818.7|18825.7|18813.7|5
1722003590000|2024-07-26 14:19:50|18829.4|18817.4|18828.3|18816.3|18829.4|18817.4|18828.3|18816.3|0
1722003610000|2024-07-26 14:20:10|18829.4|18817.4|18831.9|18819.9|18831.9|18819.9|18829.4|18817.4|2
1722003620000|2024-07-26 14:20:20|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|0
1722003630000|2024-07-26 14:20:30|18831.9|18819.9|18835.7|18823.7|18835.7|18823.7|18830.8|18818.8|1
1722003640000|2024-07-26 14:20:40|18835.6|18823.6|18836.9|18824.9|18836.9|18824.9|18835.6|18823.6|1
1722003650000|2024-07-26 14:20:50|18839.3|18827.3|18842.7|18830.7|18842.7|18830.7|18839.3|18827.3|7
1722003660000|2024-07-26 14:21:00|18844|18832|18847.7|18835.7|18847.7|18835.7|18844|18832|1
1722003670000|2024-07-26 14:21:10|18844.1|18832.1|18844.1|18832.1|18845.3|18833.3|18844.1|18832.1|1
1722003680000|2024-07-26 14:21:20|18844|18832|18846.6|18834.6|18846.6|18834.6|18844|18832|6
1722003690000|2024-07-26 14:21:30|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|0
1722003700000|2024-07-26 14:21:40|18849.2|18837.2|18849.2|18837.2|18849.2|18837.2|18849.2|18837.2|27
1722003710000|2024-07-26 14:21:50|18846.7|18834.7|18849.1|18837.1|18849.1|18837.1|18846.7|18834.7|5
1722003720000|2024-07-26 14:22:00|18851.6|18839.6|18861.5|18849.5|18861.5|18849.5|18851.6|18839.6|6
1722003730000|2024-07-26 14:22:10|18860.3|18848.3|18857.7|18845.7|18861.5|18849.5|18857.7|18845.7|5
1722003740000|2024-07-26 14:22:20|18856.6|18844.6|18860.1|18848.1|18861.4|18849.4|18856.6|18844.6|12
1722003750000|2024-07-26 14:22:30|18861.2|18849.2|18859.9|18847.9|18861.2|18849.2|18858.7|18846.7|0
1722003760000|2024-07-26 14:22:40|18858.7|18846.7|18858.7|18846.7|18859.9|18847.9|18858.7|18846.7|1
1722003770000|2024-07-26 14:22:50|18856.2|18844.2|18855.1|18843.1|18856.2|18844.2|18855.1|18843.1|0
1722003780000|2024-07-26 14:23:00|18853.8|18841.8|18857.4|18845.4|18858.6|18846.6|18853.8|18841.8|0
1722003790000|2024-07-26 14:23:10|18857.5|18845.5|18860.1|18848.1|18860.1|18848.1|18857.5|18845.5|5
1722003800000|2024-07-26 14:23:20|18860.5|18848.5|18866.2|18854.2|18866.3|18854.3|18860.5|18848.5|24
1722003810000|2024-07-26 14:23:30|18864.9|18852.9|18867.3|18855.3|18867.3|18855.3|18864.9|18852.9|12
1722003820000|2024-07-26 14:23:40|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18863.6|18851.6|25
1722003830000|2024-07-26 14:23:50|18864.9|18852.9|18865.1|18853.1|18865.1|18853.1|18863.8|18851.8|19
1722003840000|2024-07-26 14:24:00|18866.2|18854.2|18863.8|18851.8|18866.2|18854.2|18863.8|18851.8|0
1722003850000|2024-07-26 14:24:10|18865.1|18853.1|18865.1|18853.1|18866.2|18854.2|18865.1|18853.1|3
1722003860000|2024-07-26 14:24:20|18866.2|18854.2|18868.9|18856.9|18869|18857|18865.1|18853.1|21
1722003870000|2024-07-26 14:24:30|18867.7|18855.7|18865.3|18853.3|18867.7|18855.7|18864.2|18852.2|1
1722003880000|2024-07-26 14:24:40|18864.2|18852.2|18865.3|18853.3|18866.5|18854.5|18864.2|18852.2|0
1722003890000|2024-07-26 14:24:50|18865.4|18853.4|18865.4|18853.4|18865.4|18853.4|18865.4|18853.4|3
1722003900000|2024-07-26 14:25:00|18866.6|18854.6|18865.4|18853.4|18866.6|18854.6|18865.4|18853.4|0
1722003910000|2024-07-26 14:25:10|18865.3|18853.3|18854.3|18842.3|18865.3|18853.3|18854.3|18842.3|7
1722003920000|2024-07-26 14:25:20|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|1
1722003940000|2024-07-26 14:25:40|18856.7|18844.7|18858.1|18846.1|18859.2|18847.2|18855.6|18843.6|0
1722003950000|2024-07-26 14:25:50|18855.6|18843.6|18854.5|18842.5|18855.6|18843.6|18853.3|18841.3|11
1722003960000|2024-07-26 14:26:00|18856.9|18844.9|18855.7|18843.7|18856.9|18844.9|18853.3|18841.3|2
1722003970000|2024-07-26 14:26:10|18856.8|18844.8|18856.7|18844.7|18856.9|18844.9|18854.4|18842.4|14
1722003980000|2024-07-26 14:26:20|18856.8|18844.8|18858|18846|18858|18846|18856.7|18844.7|2
1722003990000|2024-07-26 14:26:30|18860.4|18848.4|18859.2|18847.2|18861.7|18849.7|18859.2|18847.2|0
1722004000000|2024-07-26 14:26:40|18860.4|18848.4|18861.6|18849.6|18861.6|18849.6|18860.4|18848.4|1
1722004010000|2024-07-26 14:26:50|18860.4|18848.4|18861.7|18849.7|18861.7|18849.7|18860.4|18848.4|0
1722004020000|2024-07-26 14:27:00|18859.3|18847.3|18860.6|18848.6|18864.2|18852.2|18859.3|18847.3|2
1722004030000|2024-07-26 14:27:10|18861.7|18849.7|18860.6|18848.6|18861.7|18849.7|18860.6|18848.6|0
1722004040000|2024-07-26 14:27:20|18861.7|18849.7|18860.6|18848.6|18861.7|18849.7|18859.3|18847.3|1
1722004050000|2024-07-26 14:27:30|18861.7|18849.7|18861.9|18849.9|18861.9|18849.9|18861.7|18849.7|4
1722004060000|2024-07-26 14:27:40|18864.3|18852.3|18860.6|18848.6|18864.4|18852.4|18859.4|18847.4|6
1722004070000|2024-07-26 14:27:50|18858.1|18846.1|18856.9|18844.9|18858.1|18846.1|18856.9|18844.9|0
1722004080000|2024-07-26 14:28:00|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|1
1722004090000|2024-07-26 14:28:10|18855.6|18843.6|18858|18846|18859.2|18847.2|18855.6|18843.6|0
1722004100000|2024-07-26 14:28:20|18857.9|18845.9|18855.6|18843.6|18857.9|18845.9|18855.6|18843.6|0
1722004110000|2024-07-26 14:28:30|18854.4|18842.4|18854.4|18842.4|18855.6|18843.6|18853.3|18841.3|4
1722004120000|2024-07-26 14:28:40|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|0
1722004130000|2024-07-26 14:28:50|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|18853.3|18841.3|2
1722004140000|2024-07-26 14:29:00|18854.3|18842.3|18853.2|18841.2|18854.3|18842.3|18853.2|18841.2|1
1722004150000|2024-07-26 14:29:10|18852|18840|18852|18840|18852|18840|18852|18840|4
1722004160000|2024-07-26 14:29:20|18849.7|18837.7|18845.8|18833.8|18849.7|18837.7|18844.6|18832.6|13
1722004170000|2024-07-26 14:29:30|18844.6|18832.6|18843.2|18831.2|18844.6|18832.6|18843.2|18831.2|5
1722004180000|2024-07-26 14:29:40|18842|18830|18842|18830|18842|18830|18842|18830|0
1722004190000|2024-07-26 14:29:50|18844.4|18832.4|18850.6|18838.6|18850.6|18838.6|18843.3|18831.3|5
1722004200000|2024-07-26 14:30:00|18849.4|18837.4|18850.8|18838.8|18853.1|18841.1|18849.4|18837.4|1
1722004210000|2024-07-26 14:30:10|18850.7|18838.7|18845.9|18833.9|18850.7|18838.7|18845.9|18833.9|0
1722004240000|2024-07-26 14:30:40|18845.8|18833.8|18847.2|18835.2|18847.2|18835.2|18845.8|18833.8|2
1722004250000|2024-07-26 14:30:50|18849.6|18837.6|18850.9|18838.9|18850.9|18838.9|18849.6|18837.6|4
1722004260000|2024-07-26 14:31:00|18852.2|18840.2|18854.6|18842.6|18854.6|18842.6|18852.2|18840.2|1
1722004270000|2024-07-26 14:31:10|18853.4|18841.4|18854.7|18842.7|18854.7|18842.7|18853.4|18841.4|1
1722004280000|2024-07-26 14:31:20|18857.1|18845.1|18855.9|18843.9|18857.1|18845.1|18855.9|18843.9|1
1722004290000|2024-07-26 14:31:30|18854.7|18842.7|18855.8|18843.8|18855.8|18843.8|18854.7|18842.7|3
1722004300000|2024-07-26 14:31:40|18857|18845|18855.8|18843.8|18857|18845|18854.7|18842.7|2
1722004310000|2024-07-26 14:31:50|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|0
1722004320000|2024-07-26 14:32:00|18853.5|18841.5|18852.3|18840.3|18854.7|18842.7|18852.3|18840.3|14
1722004330000|2024-07-26 14:32:10|18851.2|18839.2|18848.3|18836.3|18852.3|18840.3|18848.3|18836.3|11
1722004340000|2024-07-26 14:32:20|18847.1|18835.1|18848.3|18836.3|18848.3|18836.3|18847.1|18835.1|0
1722004350000|2024-07-26 14:32:30|18847.1|18835.1|18848.3|18836.3|18848.3|18836.3|18847.1|18835.1|0
1722004360000|2024-07-26 14:32:40|18847.1|18835.1|18847|18835|18847.1|18835.1|18847|18835|3
1722004370000|2024-07-26 14:32:50|18845.8|18833.8|18842.2|18830.2|18845.8|18833.8|18840.9|18828.9|1
1722004380000|2024-07-26 14:33:00|18840.9|18828.9|18843.3|18831.3|18843.3|18831.3|18840.9|18828.9|3
1722004390000|2024-07-26 14:33:10|18842.1|18830.1|18843.3|18831.3|18844.5|18832.5|18842|18830|3
1722004400000|2024-07-26 14:33:20|18842.2|18830.2|18842.2|18830.2|18843.3|18831.3|18842.2|18830.2|2
1722004410000|2024-07-26 14:33:30|18844.5|18832.5|18842.2|18830.2|18844.5|18832.5|18842.2|18830.2|0
1722004420000|2024-07-26 14:33:40|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|0
1722004430000|2024-07-26 14:33:50|||||||||2
1722004440000|2024-07-26 14:34:00|18843.4|18831.4|18842.2|18830.2|18844.6|18832.6|18842.2|18830.2|1
1722004450000|2024-07-26 14:34:10|||||||||1
1722004460000|2024-07-26 14:34:20|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|0
1722004470000|2024-07-26 14:34:30|18844.6|18832.6|18844.6|18832.6|18844.6|18832.6|18844.6|18832.6|0
1722004480000|2024-07-26 14:34:40|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|2
1722004490000|2024-07-26 14:34:50|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|3
1722004500000|2024-07-26 14:35:00|18841|18829|18841.1|18829.1|18841.1|18829.1|18841|18829|1
1722004510000|2024-07-26 14:35:10|18839.8|18827.8|18839.8|18827.8|18839.8|18827.8|18839.8|18827.8|2
1722004520000|2024-07-26 14:35:20|18839.9|18827.9|18837.5|18825.5|18839.9|18827.9|18837.5|18825.5|3
1722004540000|2024-07-26 14:35:40|18838.7|18826.7|18839.8|18827.8|18839.8|18827.8|18838.7|18826.7|3
1722004550000|2024-07-26 14:35:50|18838.8|18826.8|18839.9|18827.9|18839.9|18827.9|18838.8|18826.8|3
1722004560000|2024-07-26 14:36:00|18840|18828|18843.7|18831.7|18843.8|18831.8|18840|18828|1
1722004570000|2024-07-26 14:36:10|18843.8|18831.8|18841.3|18829.3|18843.8|18831.8|18841.3|18829.3|1
1722004590000|2024-07-26 14:36:30|18842.4|18830.4|18842.3|18830.3|18843.6|18831.6|18842.3|18830.3|1
1722004600000|2024-07-26 14:36:40|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|1
1722004610000|2024-07-26 14:36:50|18841.3|18829.3|18842.4|18830.4|18842.4|18830.4|18841.3|18829.3|2
1722004620000|2024-07-26 14:37:00|18841.3|18829.3|18842.3|18830.3|18842.3|18830.3|18841|18829|8
1722004630000|2024-07-26 14:37:10|18841.2|18829.2|18838.8|18826.8|18841.2|18829.2|18837.6|18825.6|2
1722004640000|2024-07-26 14:37:20|18838.7|18826.7|18837.5|18825.5|18838.7|18826.7|18837.5|18825.5|1
1722004650000|2024-07-26 14:37:30|18833.8|18821.8|18832.5|18820.5|18833.8|18821.8|18832.5|18820.5|6
1722004660000|2024-07-26 14:37:40|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|1
1722004670000|2024-07-26 14:37:50|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|0
1722004680000|2024-07-26 14:38:00|18832.5|18820.5|18831.4|18819.4|18832.5|18820.5|18831.4|18819.4|10
1722004690000|2024-07-26 14:38:10|18833.8|18821.8|18833.9|18821.9|18833.9|18821.9|18831.4|18819.4|8
1722004700000|2024-07-26 14:38:20|18837.6|18825.6|18838.8|18826.8|18838.8|18826.8|18837.6|18825.6|13
1722004710000|2024-07-26 14:38:30|18837.5|18825.5|18837.4|18825.4|18837.5|18825.5|18837.4|18825.4|0
1722004720000|2024-07-26 14:38:40|18837.5|18825.5|18837.5|18825.5|18837.5|18825.5|18837.5|18825.5|3
1722004730000|2024-07-26 14:38:50|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|0
1722004740000|2024-07-26 14:39:00|18836.4|18824.4|18840.1|18828.1|18840.1|18828.1|18836.4|18824.4|3
1722004750000|2024-07-26 14:39:10|18838.9|18826.9|18840.1|18828.1|18840.1|18828.1|18838.9|18826.9|0
1722004760000|2024-07-26 14:39:20|18838.9|18826.9|18838.8|18826.8|18838.9|18826.9|18837.6|18825.6|0
1722004770000|2024-07-26 14:39:30|18838.9|18826.9|18838.8|18826.8|18838.9|18826.9|18837.6|18825.6|0
1722004780000|2024-07-26 14:39:40|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|0
1722004790000|2024-07-26 14:39:50|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|0
1722004800000|2024-07-26 14:40:00|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|0
1722004810000|2024-07-26 14:40:10|||||||||2
1722004820000|2024-07-26 14:40:20|18837.7|18825.7|18835.2|18823.2|18837.7|18825.7|18835.2|18823.2|3
1722004830000|2024-07-26 14:40:30|18836.4|18824.4|18837.7|18825.7|18837.7|18825.7|18836.4|18824.4|0
1722004840000|2024-07-26 14:40:40|18837.6|18825.6|18837.5|18825.5|18837.6|18825.6|18836.4|18824.4|1
1722004850000|2024-07-26 14:40:50|||||||||1
1722004860000|2024-07-26 14:41:00|18839.9|18827.9|18838.8|18826.8|18839.9|18827.9|18838.8|18826.8|7
1722004870000|2024-07-26 14:41:10|18838.9|18826.9|18838.9|18826.9|18840|18828|18838.9|18826.9|0
1722004880000|2024-07-26 14:41:20|18842.6|18830.6|18843.8|18831.8|18843.8|18831.8|18842.6|18830.6|1
1722004890000|2024-07-26 14:41:30|18842.6|18830.6|18842.6|18830.6|18843.8|18831.8|18842.6|18830.6|2
1722004900000|2024-07-26 14:41:40|18843.8|18831.8|18842.6|18830.6|18843.8|18831.8|18842.6|18830.6|0
1722004950000|2024-07-26 14:42:30|||||||||5
1722004960000|2024-07-26 14:42:40|18841.4|18829.4|18841.4|18829.4|18842.6|18830.6|18841.4|18829.4|2
1722004970000|2024-07-26 14:42:50|18842.6|18830.6|18842.9|18830.9|18845.1|18833.1|18841.4|18829.4|22
1722004980000|2024-07-26 14:43:00|18844.1|18832.1|18844.2|18832.2|18844.2|18832.2|18844.1|18832.1|0
1722004990000|2024-07-26 14:43:10|||||||||3
1722005000000|2024-07-26 14:43:20|18843|18831|18845.4|18833.4|18845.4|18833.4|18843|18831|1
1722005010000|2024-07-26 14:43:30|18842.9|18830.9|18840.4|18828.4|18842.9|18830.9|18840.4|18828.4|11
1722005020000|2024-07-26 14:43:40|18839.2|18827.2|18837.9|18825.9|18839.2|18827.2|18837.9|18825.9|2
1722005030000|2024-07-26 14:43:50|18839.1|18827.1|18837.9|18825.9|18839.2|18827.2|18837.9|18825.9|0
1722005040000|2024-07-26 14:44:00|18838|18826|18838|18826|18838|18826|18838|18826|0
1722005050000|2024-07-26 14:44:10|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|18837.9|18825.9|0
1722005060000|2024-07-26 14:44:20|18837.9|18825.9|18835.4|18823.4|18837.9|18825.9|18833.2|18821.2|24
1722005070000|2024-07-26 14:44:30|||||||||6
1722005080000|2024-07-26 14:44:40|18834.3|18822.3|18834.3|18822.3|18834.3|18822.3|18834.3|18822.3|1
1722005090000|2024-07-26 14:44:50|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18831.9|18819.9|1
1722005100000|2024-07-26 14:45:00|18832|18820|18834.4|18822.4|18834.4|18822.4|18832|18820|0
1722005110000|2024-07-26 14:45:10|18835.5|18823.5|18835.5|18823.5|18835.5|18823.5|18834.4|18822.4|0
1722005120000|2024-07-26 14:45:20|18837.9|18825.9|18840.5|18828.5|18840.5|18828.5|18837.9|18825.9|4
1722005130000|2024-07-26 14:45:30|18839.3|18827.3|18839.3|18827.3|18839.3|18827.3|18839.3|18827.3|0
1722005140000|2024-07-26 14:45:40|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|0
1722005150000|2024-07-26 14:45:50|18839.3|18827.3|18839.3|18827.3|18839.3|18827.3|18839.3|18827.3|1
1722005160000|2024-07-26 14:46:00|18840.4|18828.4|18840.5|18828.5|18840.5|18828.5|18839.3|18827.3|0
1722005170000|2024-07-26 14:46:10|18839.3|18827.3|18840.5|18828.5|18840.5|18828.5|18839.3|18827.3|3
1722005180000|2024-07-26 14:46:20|18839.3|18827.3|18835.5|18823.5|18839.3|18827.3|18835.5|18823.5|8
1722005190000|2024-07-26 14:46:30|||||||||1
1722005200000|2024-07-26 14:46:40|18835.4|18823.4|18835.4|18823.4|18835.4|18823.4|18835.4|18823.4|0
1722005210000|2024-07-26 14:46:50|18834.3|18822.3|18833|18821|18834.3|18822.3|18833|18821|1
1722005220000|2024-07-26 14:47:00|18835.4|18823.4|18830.5|18818.5|18835.4|18823.4|18830.5|18818.5|9
1722005230000|2024-07-26 14:47:10|18827.9|18815.9|18825.6|18813.6|18827.9|18815.9|18825.5|18813.5|5
1722005240000|2024-07-26 14:47:20|18825.5|18813.5|18823|18811|18825.5|18813.5|18823|18811|8
1722005250000|2024-07-26 14:47:30|18824.3|18812.3|18825.4|18813.4|18826.6|18814.6|18824.3|18812.3|0
1722005260000|2024-07-26 14:47:40|18823|18811|18821.8|18809.8|18823|18811|18821.8|18809.8|0
1722005270000|2024-07-26 14:47:50|18820.6|18808.6|18813.5|18801.5|18821.8|18809.8|18811|18799|11
1722005280000|2024-07-26 14:48:00|18814.6|18802.6|18820.8|18808.8|18822|18810|18814.6|18802.6|4
1722005290000|2024-07-26 14:48:10|18818.3|18806.3|18823.4|18811.4|18823.4|18811.4|18818.3|18806.3|19
1722005300000|2024-07-26 14:48:20|18825.8|18813.8|18825.9|18813.9|18825.9|18813.9|18825.8|18813.8|1
1722005310000|2024-07-26 14:48:30|18827|18815|18827|18815|18827|18815|18827|18815|0
1722005320000|2024-07-26 14:48:40|18828.2|18816.2|18825.9|18813.9|18828.2|18816.2|18825.8|18813.8|2
1722005330000|2024-07-26 14:48:50|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|3
1722005340000|2024-07-26 14:49:00|18825.9|18813.9|18823.3|18811.3|18825.9|18813.9|18823.3|18811.3|0
1722005350000|2024-07-26 14:49:10|18821|18809|18823.2|18811.2|18823.2|18811.2|18819.6|18807.6|0
1722005360000|2024-07-26 14:49:20|18823.4|18811.4|18825.7|18813.7|18825.7|18813.7|18823.4|18811.4|2
1722005370000|2024-07-26 14:49:30|18825.6|18813.6|18826.9|18814.9|18826.9|18814.9|18825.6|18813.6|2
1722005380000|2024-07-26 14:49:40|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|0
1722005390000|2024-07-26 14:49:50|18828.1|18816.1|18824.5|18812.5|18828.1|18816.1|18824.5|18812.5|0
1722005400000|2024-07-26 14:50:00|18825.7|18813.7|18819.6|18807.6|18825.7|18813.7|18819.5|18807.5|1
1722005410000|2024-07-26 14:50:10|18819.5|18807.5|18820.8|18808.8|18820.8|18808.8|18819.5|18807.5|0
1722005430000|2024-07-26 14:50:30|18823.1|18811.1|18821.9|18809.9|18823.1|18811.1|18820.8|18808.8|1
1722005440000|2024-07-26 14:50:40|18823.2|18811.2|18823.3|18811.3|18823.3|18811.3|18820.8|18808.8|7
1722005450000|2024-07-26 14:50:50|18823.4|18811.4|18823.5|18811.5|18823.5|18811.5|18823.4|18811.4|3
1722005460000|2024-07-26 14:51:00|18824.6|18812.6|18825.9|18813.9|18825.9|18813.9|18824.6|18812.6|0
1722005470000|2024-07-26 14:51:10|18828.4|18816.4|18828.5|18816.5|18828.5|18816.5|18826|18814|4
1722005480000|2024-07-26 14:51:20|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|18828.5|18816.5|2
1722005490000|2024-07-26 14:51:30|18828.5|18816.5|18827.2|18815.2|18829.6|18817.6|18826|18814|4
1722005500000|2024-07-26 14:51:40|18828.4|18816.4|18829.6|18817.6|18829.6|18817.6|18828.4|18816.4|5
1722005510000|2024-07-26 14:51:50|18826.1|18814.1|18827.1|18815.1|18828.4|18816.4|18826|18814|1
1722005520000|2024-07-26 14:52:00|18831|18819|18828.5|18816.5|18831|18819|18828.5|18816.5|5
1722005530000|2024-07-26 14:52:10|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|3
1722005540000|2024-07-26 14:52:20|18827.1|18815.1|18828.4|18816.4|18828.4|18816.4|18827.1|18815.1|0
1722005560000|2024-07-26 14:52:40|18828.5|18816.5|18829.6|18817.6|18829.6|18817.6|18828.5|18816.5|2
1722005570000|2024-07-26 14:52:50|18828.5|18816.5|18832.1|18820.1|18832.3|18820.3|18828.5|18816.5|15
1722005580000|2024-07-26 14:53:00|18832.2|18820.2|18831|18819|18832.2|18820.2|18831|18819|1
1722005600000|2024-07-26 14:53:20|18832.1|18820.1|18832.2|18820.2|18832.3|18820.3|18832.1|18820.1|4
1722005610000|2024-07-26 14:53:30|18832.3|18820.3|18829.9|18817.9|18833.5|18821.5|18828.5|18816.5|14
1722005620000|2024-07-26 14:53:40|18829.8|18817.8|18828.6|18816.6|18829.8|18817.8|18828.6|18816.6|1
1722005630000|2024-07-26 14:53:50|18831|18819|18828.6|18816.6|18831|18819|18828.6|18816.6|11
1722005640000|2024-07-26 14:54:00|18826.2|18814.2|18831|18819|18831|18819|18826.2|18814.2|8
1722005650000|2024-07-26 14:54:10|18829.8|18817.8|18834.7|18822.7|18834.7|18822.7|18829.8|18817.8|2
1722005660000|2024-07-26 14:54:20|18834.8|18822.8|18836|18824|18836|18824|18834.8|18822.8|0
1722005670000|2024-07-26 14:54:30|18833.5|18821.5|18831.1|18819.1|18833.5|18821.5|18831|18819|1
1722005680000|2024-07-26 14:54:40|18829.9|18817.9|18838.4|18826.4|18839.5|18827.5|18829.9|18817.9|3
1722005690000|2024-07-26 14:54:50|18839.5|18827.5|18838.4|18826.4|18839.5|18827.5|18838.4|18826.4|0
1722005700000|2024-07-26 14:55:00|18838.3|18826.3|18839.5|18827.5|18839.6|18827.6|18837.1|18825.1|3
1722005710000|2024-07-26 14:55:10|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|0
1722005720000|2024-07-26 14:55:20|18839.7|18827.7|18839.6|18827.6|18839.7|18827.7|18839.6|18827.6|0
1722005730000|2024-07-26 14:55:30|18839.5|18827.5|18840.7|18828.7|18840.8|18828.8|18839.5|18827.5|16
1722005740000|2024-07-26 14:55:40|18839.5|18827.5|18838.4|18826.4|18839.5|18827.5|18838.4|18826.4|3
1722005750000|2024-07-26 14:55:50|18840.7|18828.7|18839.5|18827.5|18840.8|18828.8|18839.5|18827.5|1
1722005760000|2024-07-26 14:56:00|18838.4|18826.4|18840.8|18828.8|18840.8|18828.8|18838.4|18826.4|7
1722005770000|2024-07-26 14:56:10|18839.6|18827.6|18838.4|18826.4|18839.6|18827.6|18838.4|18826.4|0
1722005780000|2024-07-26 14:56:20|18835.9|18823.9|18833.5|18821.5|18835.9|18823.9|18833.5|18821.5|2
1722005800000|2024-07-26 14:56:40|18832.3|18820.3|18827.1|18815.1|18832.3|18820.3|18827.1|18815.1|4
1722005810000|2024-07-26 14:56:50|18827|18815|18826|18814|18827|18815|18823.5|18811.5|2
1722005820000|2024-07-26 14:57:00|18823.5|18811.5|18823.5|18811.5|18823.5|18811.5|18823.5|18811.5|0
1722005830000|2024-07-26 14:57:10|18821|18809|18818.6|18806.6|18821.1|18809.1|18818.6|18806.6|6
1722005840000|2024-07-26 14:57:20|18817.4|18805.4|18818.7|18806.7|18818.7|18806.7|18817.4|18805.4|13
1722005850000|2024-07-26 14:57:30|18821|18809|18821|18809|18821|18809|18821|18809|0
1722005860000|2024-07-26 14:57:40|18818.7|18806.7|18818.7|18806.7|18819.9|18807.9|18818.7|18806.7|0
1722005870000|2024-07-26 14:57:50|18819.9|18807.9|18819.9|18807.9|18819.9|18807.9|18819.9|18807.9|0
1722005880000|2024-07-26 14:58:00|18821|18809|18824.5|18812.5|18824.5|18812.5|18821|18809|5
1722005890000|2024-07-26 14:58:10|18825.9|18813.9|18827|18815|18827|18815|18825.9|18813.9|2
1722005900000|2024-07-26 14:58:20|18828.3|18816.3|18827.1|18815.1|18828.3|18816.3|18827.1|18815.1|1
1722005910000|2024-07-26 14:58:30|18828.3|18816.3|18827.1|18815.1|18828.3|18816.3|18827.1|18815.1|0
1722005930000|2024-07-26 14:58:50|18829.5|18817.5|18829.6|18817.6|18829.6|18817.6|18829.5|18817.5|0
1722005940000|2024-07-26 14:59:00|18828.4|18816.4|18824.6|18812.6|18828.4|18816.4|18824.6|18812.6|6
1722005950000|2024-07-26 14:59:10|18824.8|18812.8|18827.1|18815.1|18827.1|18815.1|18824.8|18812.8|1
1722005960000|2024-07-26 14:59:20|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|0
1722005970000|2024-07-26 14:59:30|18824.6|18812.6|18824.6|18812.6|18824.6|18812.6|18824.6|18812.6|2
1722005980000|2024-07-26 14:59:40|18827.1|18815.1|18828.3|18816.3|18828.4|18816.4|18827.1|18815.1|2
1722005990000|2024-07-26 14:59:50|18830.6|18818.6|18829.4|18817.4|18830.6|18818.6|18829.4|18817.4|2
1722006000000|2024-07-26 15:00:00|18830.6|18818.6|18829.4|18817.4|18831.9|18819.9|18829.4|18817.4|5
1722006010000|2024-07-26 15:00:10|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|1
1722006020000|2024-07-26 15:00:20|18826.9|18814.9|18826.9|18814.9|18826.9|18814.9|18825.7|18813.7|4
1722006030000|2024-07-26 15:00:30|18828.2|18816.2|18825.7|18813.7|18828.2|18816.2|18825.7|18813.7|3
1722006040000|2024-07-26 15:00:40|18825.8|18813.8|18826.9|18814.9|18828.1|18816.1|18825.8|18813.8|0
1722006050000|2024-07-26 15:00:50|18828.2|18816.2|18830.6|18818.6|18830.6|18818.6|18828.2|18816.2|1
1722006060000|2024-07-26 15:01:00|18830.7|18818.7|18830.7|18818.7|18830.7|18818.7|18830.6|18818.6|0
1722006070000|2024-07-26 15:01:10|18829.4|18817.4|18829.4|18817.4|18829.4|18817.4|18829.4|18817.4|2
1722006080000|2024-07-26 15:01:20|18829.5|18817.5|18834.4|18822.4|18834.4|18822.4|18829.5|18817.5|0
1722006100000|2024-07-26 15:01:40|18833.2|18821.2|18834.3|18822.3|18834.4|18822.4|18833.1|18821.1|0
1722006110000|2024-07-26 15:01:50|18833.1|18821.1|18833.2|18821.2|18833.2|18821.2|18833.1|18821.1|1
1722006120000|2024-07-26 15:02:00|18833.1|18821.1|18835.3|18823.3|18835.3|18823.3|18832.9|18820.9|8
1722006130000|2024-07-26 15:02:10|18836.5|18824.5|18837.7|18825.7|18840.2|18828.2|18835.3|18823.3|6
1722006150000|2024-07-26 15:02:30|18838.8|18826.8|18840.2|18828.2|18840.2|18828.2|18838.8|18826.8|2
1722006160000|2024-07-26 15:02:40|18839.1|18827.1|18836.6|18824.6|18839.1|18827.1|18835.3|18823.3|6
1722006170000|2024-07-26 15:02:50|||||||||2
1722006180000|2024-07-26 15:03:00|18836.4|18824.4|18838.8|18826.8|18838.8|18826.8|18836.4|18824.4|27
1722006190000|2024-07-26 15:03:10|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|18837.7|18825.7|3
1722006200000|2024-07-26 15:03:20|18840.1|18828.1|18843.8|18831.8|18843.8|18831.8|18840|18828|4
1722006210000|2024-07-26 15:03:30|18841.3|18829.3|18841.3|18829.3|18842.6|18830.6|18840.1|18828.1|8
1722006220000|2024-07-26 15:03:40|18840.1|18828.1|18841.3|18829.3|18842.6|18830.6|18840.1|18828.1|1
1722006230000|2024-07-26 15:03:50|||||||||6
1722006240000|2024-07-26 15:04:00|18840|18828|18841.3|18829.3|18841.3|18829.3|18840|18828|2
1722006250000|2024-07-26 15:04:10|18842.5|18830.5|18841.3|18829.3|18843.8|18831.8|18841.3|18829.3|7
1722006260000|2024-07-26 15:04:20|18842.5|18830.5|18842.5|18830.5|18842.5|18830.5|18842.5|18830.5|6
1722006270000|2024-07-26 15:04:30|18842.4|18830.4|18842.5|18830.5|18842.5|18830.5|18842.4|18830.4|3
1722006280000|2024-07-26 15:04:40|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|11
1722006290000|2024-07-26 15:04:50|||||||||1
1722006300000|2024-07-26 15:05:00|18843.8|18831.8|18843.9|18831.9|18845.1|18833.1|18843.7|18831.7|10
1722006310000|2024-07-26 15:05:10|18847.4|18835.4|18842.7|18830.7|18848.8|18836.8|18842.7|18830.7|8
1722006320000|2024-07-26 15:05:20|18842.5|18830.5|18840.2|18828.2|18842.6|18830.6|18840.2|18828.2|3
1722006330000|2024-07-26 15:05:30|18842.5|18830.5|18843.8|18831.8|18843.9|18831.9|18840.2|18828.2|6
1722006340000|2024-07-26 15:05:40|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18843.8|18831.8|0
1722006350000|2024-07-26 15:05:50|18845|18833|18845|18833|18845|18833|18845|18833|2
1722006360000|2024-07-26 15:06:00|18844.9|18832.9|18844.9|18832.9|18844.9|18832.9|18844.9|18832.9|5
1722006370000|2024-07-26 15:06:10|18844.8|18832.8|18839.9|18827.9|18844.9|18832.9|18839.9|18827.9|4
1722006380000|2024-07-26 15:06:20|18839.8|18827.8|18840|18828|18840|18828|18839.8|18827.8|5
1722006390000|2024-07-26 15:06:30|18839.9|18827.9|18839.7|18827.7|18842.3|18830.3|18839.7|18827.7|9
1722006400000|2024-07-26 15:06:40|||||||||1
1722006410000|2024-07-26 15:06:50|18835.1|18823.1|18835|18823|18836.2|18824.2|18835|18823|11
1722006420000|2024-07-26 15:07:00|18837.3|18825.3|18837.3|18825.3|18838.5|18826.5|18837.3|18825.3|2
1722006430000|2024-07-26 15:07:10|18838.5|18826.5|18833.5|18821.5|18838.5|18826.5|18832.3|18820.3|12
1722006440000|2024-07-26 15:07:20|18835.9|18823.9|18837.2|18825.2|18837.2|18825.2|18835.9|18823.9|10
1722006450000|2024-07-26 15:07:30|18838.3|18826.3|18837.2|18825.2|18838.4|18826.4|18837.2|18825.2|6
1722006460000|2024-07-26 15:07:40|18834.8|18822.8|18837.2|18825.2|18837.2|18825.2|18834.8|18822.8|0
1722006470000|2024-07-26 15:07:50|18836|18824|18836|18824|18837.2|18825.2|18836|18824|3
1722006480000|2024-07-26 15:08:00|18834.7|18822.7|18837.2|18825.2|18837.2|18825.2|18834.7|18822.7|13
1722006490000|2024-07-26 15:08:10|18839.6|18827.6|18840.7|18828.7|18840.7|18828.7|18839.6|18827.6|4
1722006500000|2024-07-26 15:08:20|18840.8|18828.8|18840.7|18828.7|18842|18830|18840.7|18828.7|8
1722006510000|2024-07-26 15:08:30|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|2
1722006520000|2024-07-26 15:08:40|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|6
1722006530000|2024-07-26 15:08:50|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|2
1722006540000|2024-07-26 15:09:00|18841.7|18829.7|18844.1|18832.1|18844.1|18832.1|18841.7|18829.7|4
1722006560000|2024-07-26 15:09:20|18841.6|18829.6|18841.6|18829.6|18844.1|18832.1|18841.6|18829.6|13
1722006570000|2024-07-26 15:09:30|18842.8|18830.8|18844|18832|18844|18832|18841.6|18829.6|4
1722006580000|2024-07-26 15:09:40|18844.1|18832.1|18844|18832|18844.1|18832.1|18844|18832|5
1722006590000|2024-07-26 15:09:50|||||||||2
1722006600000|2024-07-26 15:10:00|18842.6|18830.6|18843.9|18831.9|18843.9|18831.9|18842.6|18830.6|3
1722006610000|2024-07-26 15:10:10|18843.8|18831.8|18841.5|18829.5|18843.8|18831.8|18841.5|18829.5|1
1722006620000|2024-07-26 15:10:20|18839|18827|18839|18827|18839|18827|18839|18827|2
1722006630000|2024-07-26 15:10:30|18837.8|18825.8|18836.5|18824.5|18838.9|18826.9|18836.5|18824.5|6
1722006640000|2024-07-26 15:10:40|18835.3|18823.3|18834.1|18822.1|18835.3|18823.3|18834.1|18822.1|9
1722006650000|2024-07-26 15:10:50|18833|18821|18831.8|18819.8|18833|18821|18831.8|18819.8|2
1722006660000|2024-07-26 15:11:00|18830.7|18818.7|18834.2|18822.2|18834.2|18822.2|18830.7|18818.7|12
1722006670000|2024-07-26 15:11:10|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|0
1722006680000|2024-07-26 15:11:20|18836.8|18824.8|18838|18826|18838|18826|18836.8|18824.8|2
1722006690000|2024-07-26 15:11:30|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|0
1722006700000|2024-07-26 15:11:40|18838|18826|18838|18826|18838|18826|18838|18826|0
1722006710000|2024-07-26 15:11:50|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|0
1722006720000|2024-07-26 15:12:00|18834.2|18822.2|18835.4|18823.4|18836.6|18824.6|18834.1|18822.1|20
1722006730000|2024-07-26 15:12:10|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|1
1722006740000|2024-07-26 15:12:20|18834.2|18822.2|18835.5|18823.5|18836.6|18824.6|18834.2|18822.2|1
1722006750000|2024-07-26 15:12:30|18834.3|18822.3|18835.5|18823.5|18835.5|18823.5|18834.3|18822.3|0
1722006760000|2024-07-26 15:12:40|18834.3|18822.3|18835.5|18823.5|18835.5|18823.5|18834.3|18822.3|0
1722006770000|2024-07-26 15:12:50|18834.3|18822.3|18829.1|18817.1|18834.3|18822.3|18826.6|18814.6|44
1722006780000|2024-07-26 15:13:00|18827.9|18815.9|18828|18816|18829.1|18817.1|18826.8|18814.8|0
1722006790000|2024-07-26 15:13:10|18829.1|18817.1|18830.4|18818.4|18830.4|18818.4|18829.1|18817.1|2
1722006800000|2024-07-26 15:13:20|18829.2|18817.2|18828|18816|18829.2|18817.2|18826.8|18814.8|2
1722006810000|2024-07-26 15:13:30|18829.1|18817.1|18828|18816|18829.1|18817.1|18828|18816|0
1722006830000|2024-07-26 15:13:50|18826.8|18814.8|18829.3|18817.3|18829.3|18817.3|18826.8|18814.8|1
1722006840000|2024-07-26 15:14:00|18830.5|18818.5|18828.1|18816.1|18830.5|18818.5|18828|18816|2
1722006850000|2024-07-26 15:14:10|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|1
1722006860000|2024-07-26 15:14:20|18830.5|18818.5|18830.5|18818.5|18830.5|18818.5|18829.3|18817.3|3
1722006870000|2024-07-26 15:14:30|18828|18816|18830.4|18818.4|18830.5|18818.5|18828|18816|0
1722006880000|2024-07-26 15:14:40|18830.5|18818.5|18833|18821|18834.1|18822.1|18830.5|18818.5|5
1722006900000|2024-07-26 15:15:00|18831.8|18819.8|18829.1|18817.1|18831.8|18819.8|18829.1|18817.1|3
1722006910000|2024-07-26 15:15:10|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|0
1722006920000|2024-07-26 15:15:20|18827|18815|18827|18815|18827|18815|18827|18815|5
1722006940000|2024-07-26 15:15:40|||||||||2
1722006950000|2024-07-26 15:15:50|18828.1|18816.1|18829.5|18817.5|18829.5|18817.5|18828.1|18816.1|2
1722006960000|2024-07-26 15:16:00|18830.6|18818.6|18830.6|18818.6|18830.6|18818.6|18829.5|18817.5|0
1722006970000|2024-07-26 15:16:10|18831.8|18819.8|18829.5|18817.5|18831.8|18819.8|18829.5|18817.5|3
1722006980000|2024-07-26 15:16:20|||||||||2
1722006990000|2024-07-26 15:16:30|18829.4|18817.4|18824.5|18812.5|18829.4|18817.4|18824.5|18812.5|10
1722007000000|2024-07-26 15:16:40|18822.1|18810.1|18820.9|18808.9|18822.1|18810.1|18820.9|18808.9|17
1722007010000|2024-07-26 15:16:50|18819.7|18807.7|18822.2|18810.2|18822.2|18810.2|18818.5|18806.5|4
1722007020000|2024-07-26 15:17:00|18824.6|18812.6|18825.7|18813.7|18825.7|18813.7|18824.6|18812.6|2
1722007030000|2024-07-26 15:17:10|18826.9|18814.9|18826.9|18814.9|18828.1|18816.1|18825.7|18813.7|1
1722007040000|2024-07-26 15:17:20|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|1
1722007050000|2024-07-26 15:17:30|18825.7|18813.7|18828.1|18816.1|18828.1|18816.1|18825.7|18813.7|0
1722007060000|2024-07-26 15:17:40|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|0
1722007070000|2024-07-26 15:17:50|18828.1|18816.1|18828|18816|18828.1|18816.1|18826.8|18814.8|2
1722007080000|2024-07-26 15:18:00|18829.1|18817.1|18828|18816|18829.1|18817.1|18828|18816|2
1722007090000|2024-07-26 15:18:10|18829.1|18817.1|18827.9|18815.9|18829.1|18817.1|18827.9|18815.9|5
1722007100000|2024-07-26 15:18:20|18826.7|18814.7|18826.7|18814.7|18826.7|18814.7|18826.7|18814.7|0
1722007110000|2024-07-26 15:18:30|18825.6|18813.6|18828|18816|18828|18816|18824.3|18812.3|1
1722007120000|2024-07-26 15:18:40|18826.8|18814.8|18824.3|18812.3|18828|18816|18824.3|18812.3|2
1722007130000|2024-07-26 15:18:50|18824.4|18812.4|18828.1|18816.1|18830.4|18818.4|18824.4|18812.4|8
1722007140000|2024-07-26 15:19:00|18829.2|18817.2|18826.8|18814.8|18829.2|18817.2|18826.8|18814.8|4
1722007150000|2024-07-26 15:19:10|18828|18816|18828.1|18816.1|18829.3|18817.3|18827|18815|4
1722007160000|2024-07-26 15:19:20|18827|18815|18826.9|18814.9|18827|18815|18826.9|18814.9|1
1722007170000|2024-07-26 15:19:30|18826.7|18814.7|18825.6|18813.6|18826.7|18814.7|18824.4|18812.4|1
1722007180000|2024-07-26 15:19:40|18824.4|18812.4|18824.4|18812.4|18824.4|18812.4|18824.4|18812.4|0
1722007190000|2024-07-26 15:19:50|18824.5|18812.5|18824.4|18812.4|18824.5|18812.5|18824.4|18812.4|2
1722007200000|2024-07-26 15:20:00|18822|18810|18824.3|18812.3|18824.3|18812.3|18822|18810|3
1722007210000|2024-07-26 15:20:10|18825.5|18813.5|18824.3|18812.3|18825.5|18813.5|18824.3|18812.3|0
1722007220000|2024-07-26 15:20:20|||||||||1
1722007240000|2024-07-26 15:20:40|18825.5|18813.5|18825.5|18813.5|18825.5|18813.5|18824.3|18812.3|4
1722007250000|2024-07-26 15:20:50|18824.3|18812.3|18824.3|18812.3|18824.3|18812.3|18824.3|18812.3|1
1722007260000|2024-07-26 15:21:00|18825.5|18813.5|18828|18816|18828|18816|18825.5|18813.5|10
1722007270000|2024-07-26 15:21:10|18826.8|18814.8|18828|18816|18828|18816|18825.6|18813.6|2
1722007280000|2024-07-26 15:21:20|18826.8|18814.8|18828|18816|18828|18816|18825.6|18813.6|0
1722007290000|2024-07-26 15:21:30|18827.9|18815.9|18828.1|18816.1|18830.6|18818.6|18827.9|18815.9|43
1722007300000|2024-07-26 15:21:40|18829.3|18817.3|18830.5|18818.5|18830.5|18818.5|18828.1|18816.1|3
1722007310000|2024-07-26 15:21:50|18835.6|18823.6|18834.5|18822.5|18835.6|18823.6|18834.4|18822.4|26
1722007320000|2024-07-26 15:22:00|18835.6|18823.6|18836.8|18824.8|18836.8|18824.8|18835.6|18823.6|4
1722007340000|2024-07-26 15:22:20|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|4
1722007350000|2024-07-26 15:22:30|18839.2|18827.2|18839.2|18827.2|18840.4|18828.4|18839.2|18827.2|2
1722007360000|2024-07-26 15:22:40|18840.4|18828.4|18834.2|18822.2|18840.4|18828.4|18834.2|18822.2|4
1722007370000|2024-07-26 15:22:50|18835.4|18823.4|18835.4|18823.4|18836.6|18824.6|18835.4|18823.4|2
1722007380000|2024-07-26 15:23:00|18836.6|18824.6|18836.6|18824.6|18837.8|18825.8|18835.4|18823.4|1
1722007390000|2024-07-26 15:23:10|18837.8|18825.8|18839.1|18827.1|18839.1|18827.1|18837.8|18825.8|12
1722007400000|2024-07-26 15:23:20|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|18840.2|18828.2|5
1722007410000|2024-07-26 15:23:30|18840.4|18828.4|18841.6|18829.6|18841.6|18829.6|18840.4|18828.4|9
1722007420000|2024-07-26 15:23:40|18841.7|18829.7|18852.5|18840.5|18852.5|18840.5|18841.7|18829.7|10
1722007430000|2024-07-26 15:23:50|18853.7|18841.7|18851.4|18839.4|18853.7|18841.7|18851.4|18839.4|0
1722007440000|2024-07-26 15:24:00|18850|18838|18848.7|18836.7|18850|18838|18848.7|18836.7|2
1722007450000|2024-07-26 15:24:10|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|1
1722007470000|2024-07-26 15:24:30|18848.6|18836.6|18848.5|18836.5|18848.6|18836.6|18847.4|18835.4|8
1722007480000|2024-07-26 15:24:40|18851|18839|18849.7|18837.7|18851|18839|18849.7|18837.7|0
1722007500000|2024-07-26 15:25:00|18847.4|18835.4|18844.7|18832.7|18847.4|18835.4|18843.5|18831.5|6
1722007510000|2024-07-26 15:25:10|18846|18834|18844.7|18832.7|18846|18834|18844.7|18832.7|32
1722007520000|2024-07-26 15:25:20|18843.5|18831.5|18843.5|18831.5|18843.5|18831.5|18843.5|18831.5|0
1722007530000|2024-07-26 15:25:30|18842.4|18830.4|18842.4|18830.4|18842.5|18830.5|18842.4|18830.4|7
1722007540000|2024-07-26 15:25:40|18841.2|18829.2|18840|18828|18841.2|18829.2|18840|18828|1
1722007550000|2024-07-26 15:25:50|18838.9|18826.9|18837.7|18825.7|18838.9|18826.9|18837.7|18825.7|1
1722007610000|2024-07-26 15:26:50|18836.4|18824.4|18834|18822|18836.4|18824.4|18834|18822|6
1722007630000|2024-07-26 15:27:10|||||||||3
1722007640000|2024-07-26 15:27:20|||||||||1
1722007660000|2024-07-26 15:27:40|18835.1|18823.1|18833.9|18821.9|18836.3|18824.3|18833.8|18821.8|7
1722007670000|2024-07-26 15:27:50|18833.8|18821.8|18832.5|18820.5|18833.8|18821.8|18832.5|18820.5|3
1722007680000|2024-07-26 15:28:00|18829|18817|18832.8|18820.8|18832.8|18820.8|18829|18817|13
1722007690000|2024-07-26 15:28:10|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|0
1722007700000|2024-07-26 15:28:20|18830.5|18818.5|18829.2|18817.2|18830.5|18818.5|18826.7|18814.7|5
1722007710000|2024-07-26 15:28:30|18828|18816|18828|18816|18828|18816|18828|18816|0
1722007720000|2024-07-26 15:28:40|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|1
1722007740000|2024-07-26 15:29:00|18829.1|18817.1|18828|18816|18829.1|18817.1|18826.8|18814.8|0
1722007750000|2024-07-26 15:29:10|18829.1|18817.1|18828|18816|18829.1|18817.1|18826.8|18814.8|0
1722007760000|2024-07-26 15:29:20|18825.6|18813.6|18826.9|18814.9|18826.9|18814.9|18824.5|18812.5|11
1722007770000|2024-07-26 15:29:30|18825.7|18813.7|18828.1|18816.1|18828.1|18816.1|18825.7|18813.7|2
1722007790000|2024-07-26 15:29:50|18827|18815|18827|18815|18827|18815|18827|18815|0
1722007800000|2024-07-26 15:30:00|18826.9|18814.9|18824.4|18812.4|18826.9|18814.9|18824.4|18812.4|1
1722007810000|2024-07-26 15:30:10|18824.5|18812.5|18829.6|18817.6|18829.6|18817.6|18824.5|18812.5|33
1722007820000|2024-07-26 15:30:20|18829.7|18817.7|18829.7|18817.7|18829.7|18817.7|18829.7|18817.7|1
1722007830000|2024-07-26 15:30:30|18829.6|18817.6|18829.7|18817.7|18829.7|18817.7|18829.6|18817.6|0
1722007840000|2024-07-26 15:30:40|18829.6|18817.6|18829.6|18817.6|18829.7|18817.7|18829.6|18817.6|0
1722007850000|2024-07-26 15:30:50|18830.7|18818.7|18832|18820|18832|18820|18830.7|18818.7|0
1722007860000|2024-07-26 15:31:00|18829.7|18817.7|18832|18820|18832|18820|18829.7|18817.7|8
1722007870000|2024-07-26 15:31:10|||||||||1
1722007880000|2024-07-26 15:31:20|18830.7|18818.7|18830.7|18818.7|18830.8|18818.8|18830.7|18818.7|0
1722007890000|2024-07-26 15:31:30|18829.6|18817.6|18831.9|18819.9|18831.9|18819.9|18829.6|18817.6|1
1722007900000|2024-07-26 15:31:40|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|0
1722007920000|2024-07-26 15:32:00|18831.9|18819.9|18834.3|18822.3|18834.3|18822.3|18829.6|18817.6|2
1722007950000|2024-07-26 15:32:30|||||||||4
1722007970000|2024-07-26 15:32:50|18837.8|18825.8|18837.8|18825.8|18839|18827|18837.8|18825.8|25
1722007980000|2024-07-26 15:33:00|18839|18827|18844.3|18832.3|18845.5|18833.5|18839|18827|15
1722007990000|2024-07-26 15:33:10|18845.5|18833.5|18846.8|18834.8|18846.8|18834.8|18845.5|18833.5|7
1722008000000|2024-07-26 15:33:20|18845.6|18833.6|18846.8|18834.8|18847|18835|18845.6|18833.6|10
1722008010000|2024-07-26 15:33:30|18848.1|18836.1|18848.1|18836.1|18848.1|18836.1|18848.1|18836.1|0
1722008020000|2024-07-26 15:33:40|18849.3|18837.3|18849.2|18837.2|18849.3|18837.3|18849.2|18837.2|6
1722008030000|2024-07-26 15:33:50|18849.3|18837.3|18849.2|18837.2|18849.3|18837.3|18849.2|18837.2|7
1722008060000|2024-07-26 15:34:20|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|1
1722008080000|2024-07-26 15:34:40|18850.5|18838.5|18850.5|18838.5|18850.5|18838.5|18850.5|18838.5|0
1722008090000|2024-07-26 15:34:50|18849.3|18837.3|18850.5|18838.5|18850.5|18838.5|18849.3|18837.3|2
1722008100000|2024-07-26 15:35:00|18849.3|18837.3|18848.1|18836.1|18849.3|18837.3|18848|18836|4
1722008120000|2024-07-26 15:35:20|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|0
1722008130000|2024-07-26 15:35:30|18848|18836|18846.7|18834.7|18848|18836|18846.7|18834.7|7
1722008140000|2024-07-26 15:35:40|18846.8|18834.8|18846.8|18834.8|18846.8|18834.8|18846.8|18834.8|0
1722008150000|2024-07-26 15:35:50|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|0
1722008160000|2024-07-26 15:36:00|18851.6|18839.6|18849.3|18837.3|18851.6|18839.6|18849.3|18837.3|35
1722008170000|2024-07-26 15:36:10|18846.8|18834.8|18851.7|18839.7|18851.7|18839.7|18846.8|18834.8|2
1722008180000|2024-07-26 15:36:20|18851.8|18839.8|18851.8|18839.8|18851.8|18839.8|18851.8|18839.8|0
1722008190000|2024-07-26 15:36:30|18853|18841|18854.3|18842.3|18854.3|18842.3|18853|18841|4
1722008210000|2024-07-26 15:36:50|18854.4|18842.4|18856.8|18844.8|18856.8|18844.8|18854.4|18842.4|2
1722008220000|2024-07-26 15:37:00|18854.3|18842.3|18851.6|18839.6|18856.7|18844.7|18851.6|18839.6|12
1722008230000|2024-07-26 15:37:10|18850.5|18838.5|18850.4|18838.4|18850.5|18838.5|18850.4|18838.4|2
1722008240000|2024-07-26 15:37:20|18851.5|18839.5|18851.5|18839.5|18851.5|18839.5|18851.5|18839.5|10
1722008250000|2024-07-26 15:37:30|||||||||2
1722008260000|2024-07-26 15:37:40|18852.7|18840.7|18854|18842|18855.1|18843.1|18852.7|18840.7|4
1722008270000|2024-07-26 15:37:50|||||||||5
1722008300000|2024-07-26 15:38:20|18857.5|18845.5|18858.6|18846.6|18858.6|18846.6|18856.3|18844.3|26
1722008310000|2024-07-26 15:38:30|18857.5|18845.5|18858.6|18846.6|18858.6|18846.6|18857.5|18845.5|1
1722008320000|2024-07-26 15:38:40|18856.3|18844.3|18856.3|18844.3|18856.3|18844.3|18856.3|18844.3|15
1722008340000|2024-07-26 15:39:00|18857.7|18845.7|18860.3|18848.3|18861.5|18849.5|18857.7|18845.7|105
1722008350000|2024-07-26 15:39:10|18861.5|18849.5|18860.2|18848.2|18861.5|18849.5|18857.9|18845.9|3
1722008360000|2024-07-26 15:39:20|18860.3|18848.3|18859.1|18847.1|18860.3|18848.3|18859.1|18847.1|0
1722008370000|2024-07-26 15:39:30|18860.3|18848.3|18859|18847|18860.3|18848.3|18857.9|18845.9|11
1722008380000|2024-07-26 15:39:40|18860.2|18848.2|18859|18847|18860.2|18848.2|18859|18847|1
1722008390000|2024-07-26 15:39:50|||||||||1
1722008400000|2024-07-26 15:40:00|18861.5|18849.5|18863.8|18851.8|18863.8|18851.8|18861.4|18849.4|0
1722008410000|2024-07-26 15:40:10|||||||||2
1722008420000|2024-07-26 15:40:20|18863.9|18851.9|18866.4|18854.4|18866.4|18854.4|18863.9|18851.9|7
1722008430000|2024-07-26 15:40:30|||||||||2
1722008440000|2024-07-26 15:40:40|18866.5|18854.5|18872.5|18860.5|18873.7|18861.7|18866.5|18854.5|3
1722008450000|2024-07-26 15:40:50|18871.3|18859.3|18873.7|18861.7|18873.7|18861.7|18871.2|18859.2|4
1722008460000|2024-07-26 15:41:00|18874.9|18862.9|18874.9|18862.9|18876.1|18864.1|18873.7|18861.7|0
1722008470000|2024-07-26 15:41:10|18873.7|18861.7|18874.9|18862.9|18876.1|18864.1|18873.7|18861.7|2
1722008480000|2024-07-26 15:41:20|18873.7|18861.7|18874.9|18862.9|18874.9|18862.9|18873.7|18861.7|0
1722008490000|2024-07-26 15:41:30|18872.3|18860.3|18874.7|18862.7|18874.7|18862.7|18872.3|18860.3|26
1722008500000|2024-07-26 15:41:40|18873.5|18861.5|18872.2|18860.2|18873.5|18861.5|18871.1|18859.1|3
1722008510000|2024-07-26 15:41:50|18872.3|18860.3|18873.5|18861.5|18873.5|18861.5|18872.2|18860.2|2
1722008520000|2024-07-26 15:42:00|18872.4|18860.4|18874.9|18862.9|18874.9|18862.9|18872.4|18860.4|0
1722008530000|2024-07-26 15:42:10|18876|18864|18876|18864|18876|18864|18876|18864|5
1722008540000|2024-07-26 15:42:20|18874.9|18862.9|18873.7|18861.7|18874.9|18862.9|18873.7|18861.7|3
1722008550000|2024-07-26 15:42:30|18873.6|18861.6|18874.8|18862.8|18874.8|18862.8|18873.6|18861.6|0
1722008560000|2024-07-26 15:42:40|18873.6|18861.6|18876|18864|18876|18864|18873.6|18861.6|7
1722008570000|2024-07-26 15:42:50|||||||||3
1722008580000|2024-07-26 15:43:00|||||||||3
1722008590000|2024-07-26 15:43:10|18880|18868|18879.9|18867.9|18881.2|18869.2|18879.8|18867.8|15
1722008600000|2024-07-26 15:43:20|18881|18869|18878.7|18866.7|18881.1|18869.1|18878.6|18866.6|8
1722008610000|2024-07-26 15:43:30|18876.2|18864.2|18875.9|18863.9|18877.4|18865.4|18875.9|18863.9|15
1722008620000|2024-07-26 15:43:40|18876|18864|18876|18864|18876|18864|18876|18864|4
1722008640000|2024-07-26 15:44:00|18875.9|18863.9|18871|18859|18875.9|18863.9|18871|18859|22
1722008650000|2024-07-26 15:44:10|18868.6|18856.6|18869.9|18857.9|18871|18859|18868.6|18856.6|19
1722008660000|2024-07-26 15:44:20|18871|18859|18871|18859|18871|18859|18869.9|18857.9|10
1722008670000|2024-07-26 15:44:30|18869.8|18857.8|18869.6|18857.6|18871|18859|18868.5|18856.5|14
1722008680000|2024-07-26 15:44:40|18868.4|18856.4|18869.5|18857.5|18869.5|18857.5|18868.4|18856.4|1
1722008690000|2024-07-26 15:44:50|18868.4|18856.4|18870.8|18858.8|18870.8|18858.8|18868.4|18856.4|1
1722008700000|2024-07-26 15:45:00|18869.5|18857.5|18869.5|18857.5|18869.5|18857.5|18868.4|18856.4|3
1722008710000|2024-07-26 15:45:10|18870.8|18858.8|18870.9|18858.9|18870.9|18858.9|18868.4|18856.4|3
1722008720000|2024-07-26 15:45:20|18872.2|18860.2|18872.2|18860.2|18873.4|18861.4|18872.1|18860.1|1
1722008730000|2024-07-26 15:45:30|||||||||3
1722008750000|2024-07-26 15:45:50|18870.9|18858.9|18869.7|18857.7|18870.9|18858.9|18869.6|18857.6|18
1722008760000|2024-07-26 15:46:00|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|1
1722008770000|2024-07-26 15:46:10|18869.7|18857.7|18869.7|18857.7|18870.9|18858.9|18868.4|18856.4|3
1722008780000|2024-07-26 15:46:20|18870.9|18858.9|18868.4|18856.4|18870.9|18858.9|18868.4|18856.4|2
1722008790000|2024-07-26 15:46:30|||||||||2
1722008800000|2024-07-26 15:46:40|18868.3|18856.3|18870.9|18858.9|18870.9|18858.9|18868.3|18856.3|33
1722008810000|2024-07-26 15:46:50|||||||||1
1722008820000|2024-07-26 15:47:00|18872.2|18860.2|18871|18859|18872.2|18860.2|18871|18859|5
1722008830000|2024-07-26 15:47:10|||||||||1
1722008840000|2024-07-26 15:47:20|18871.1|18859.1|18873.5|18861.5|18873.5|18861.5|18871.1|18859.1|2
1722008850000|2024-07-26 15:47:30|18872.4|18860.4|18873.5|18861.5|18873.5|18861.5|18872.4|18860.4|1
1722008860000|2024-07-26 15:47:40|||||||||7
1722008870000|2024-07-26 15:47:50|||||||||2
1722008880000|2024-07-26 15:48:00|18872.4|18860.4|18870|18858|18872.4|18860.4|18870|18858|19
1722008890000|2024-07-26 15:48:10|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|0
1722008900000|2024-07-26 15:48:20|18868.7|18856.7|18871.1|18859.1|18871.1|18859.1|18868.7|18856.7|3
1722008910000|2024-07-26 15:48:30|18872.3|18860.3|18869.9|18857.9|18872.3|18860.3|18869.9|18857.9|4
1722008920000|2024-07-26 15:48:40|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|18868.6|18856.6|2
1722008930000|2024-07-26 15:48:50|18868.6|18856.6|18868.7|18856.7|18868.7|18856.7|18868.6|18856.6|1
1722008940000|2024-07-26 15:49:00|18868.6|18856.6|18871.1|18859.1|18871.1|18859.1|18868.6|18856.6|4
1722008950000|2024-07-26 15:49:10|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|6
1722008960000|2024-07-26 15:49:20|||||||||3
1722008970000|2024-07-26 15:49:30|18874.8|18862.8|18874.8|18862.8|18874.8|18862.8|18873.6|18861.6|1
1722008980000|2024-07-26 15:49:40|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|0
1722008990000|2024-07-26 15:49:50|18874.8|18862.8|18873.6|18861.6|18874.8|18862.8|18873.6|18861.6|1
1722009000000|2024-07-26 15:50:00|18874.7|18862.7|18873.6|18861.6|18874.7|18862.7|18873.4|18861.4|6
1722009020000|2024-07-26 15:50:20|18873.5|18861.5|18875.9|18863.9|18875.9|18863.9|18873.5|18861.5|2
1722009030000|2024-07-26 15:50:30|18877.1|18865.1|18873.6|18861.6|18877.1|18865.1|18873.6|18861.6|5
1722009040000|2024-07-26 15:50:40|18873.5|18861.5|18871.1|18859.1|18873.5|18861.5|18871.1|18859.1|2
1722009060000|2024-07-26 15:51:00|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|3
1722009070000|2024-07-26 15:51:10|18872.4|18860.4|18873.6|18861.6|18875.9|18863.9|18872.4|18860.4|3
1722009080000|2024-07-26 15:51:20|||||||||1
1722009090000|2024-07-26 15:51:30|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|4
1722009100000|2024-07-26 15:51:40|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|0
1722009110000|2024-07-26 15:51:50|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|1
1722009120000|2024-07-26 15:52:00|18873.4|18861.4|18873.4|18861.4|18873.4|18861.4|18873.4|18861.4|5
1722009130000|2024-07-26 15:52:10|18874.7|18862.7|18872.3|18860.3|18875.9|18863.9|18872.3|18860.3|1
1722009140000|2024-07-26 15:52:20|18873.5|18861.5|18878.3|18866.3|18878.3|18866.3|18873.4|18861.4|29
1722009150000|2024-07-26 15:52:30|18879.4|18867.4|18883.2|18871.2|18885.6|18873.6|18879.4|18867.4|22
1722009160000|2024-07-26 15:52:40|18883.3|18871.3|18885.7|18873.7|18885.7|18873.7|18883.3|18871.3|2
1722009170000|2024-07-26 15:52:50|18884.5|18872.5|18884.5|18872.5|18884.5|18872.5|18884.5|18872.5|1
1722009180000|2024-07-26 15:53:00|18884.6|18872.6|18884.5|18872.5|18884.6|18872.6|18884.5|18872.5|3
1722009190000|2024-07-26 15:53:10|18885.7|18873.7|18888.2|18876.2|18888.2|18876.2|18885.7|18873.7|0
1722009200000|2024-07-26 15:53:20|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|1
1722009210000|2024-07-26 15:53:30|18885.9|18873.9|18887.2|18875.2|18887.2|18875.2|18884.7|18872.7|36
1722009220000|2024-07-26 15:53:40|18887.3|18875.3|18878.9|18866.9|18887.3|18875.3|18876.5|18864.5|11
1722009230000|2024-07-26 15:53:50|18879|18867|18881.4|18869.4|18882.5|18870.5|18879|18867|15
1722009240000|2024-07-26 15:54:00|18882.5|18870.5|18883.5|18871.5|18883.9|18871.9|18882.5|18870.5|17
1722009250000|2024-07-26 15:54:10|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|2
1722009260000|2024-07-26 15:54:20|18884.8|18872.8|18882.2|18870.2|18884.8|18872.8|18882.2|18870.2|6
1722009270000|2024-07-26 15:54:30|18881.1|18869.1|18879.7|18867.7|18881.1|18869.1|18879.7|18867.7|18
1722009280000|2024-07-26 15:54:40|18878.5|18866.5|18877.2|18865.2|18878.5|18866.5|18876|18864|13
1722009290000|2024-07-26 15:54:50|18876|18864|18876.1|18864.1|18876.1|18864.1|18876|18864|1
1722009310000|2024-07-26 15:55:10|18878.4|18866.4|18879.7|18867.7|18879.7|18867.7|18878.4|18866.4|7
1722009330000|2024-07-26 15:55:30|||||||||5
1722009340000|2024-07-26 15:55:40|18880.9|18868.9|18880.9|18868.9|18880.9|18868.9|18880.9|18868.9|2
1722009350000|2024-07-26 15:55:50|18880.8|18868.8|18879.6|18867.6|18880.8|18868.8|18878.4|18866.4|0
1722009360000|2024-07-26 15:56:00|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|2
1722009370000|2024-07-26 15:56:10|18883.3|18871.3|18880.9|18868.9|18883.3|18871.3|18880.9|18868.9|3
1722009380000|2024-07-26 15:56:20|18879.7|18867.7|18880.9|18868.9|18882|18870|18879.7|18867.7|2
1722009390000|2024-07-26 15:56:30|18882|18870|18878.4|18866.4|18882|18870|18878.4|18866.4|3
1722009400000|2024-07-26 15:56:40|18878.2|18866.2|18878.2|18866.2|18878.2|18866.2|18875.9|18863.9|26
1722009410000|2024-07-26 15:56:50|18878.3|18866.3|18878.4|18866.4|18878.4|18866.4|18878.2|18866.2|5
1722009420000|2024-07-26 15:57:00|18880.8|18868.8|18880.9|18868.9|18883.2|18871.2|18880.8|18868.8|13
1722009430000|2024-07-26 15:57:10|18882|18870|18883.3|18871.3|18883.3|18871.3|18882|18870|4
1722009440000|2024-07-26 15:57:20|||||||||1
1722009450000|2024-07-26 15:57:30|18884.4|18872.4|18884.4|18872.4|18884.4|18872.4|18883.3|18871.3|8
1722009460000|2024-07-26 15:57:40|18885.6|18873.6|18885.6|18873.6|18885.6|18873.6|18885.6|18873.6|1
1722009470000|2024-07-26 15:57:50|18885.7|18873.7|18885.8|18873.8|18885.8|18873.8|18885.6|18873.6|23
1722009480000|2024-07-26 15:58:00|18885.7|18873.7|18884.5|18872.5|18885.7|18873.7|18884.5|18872.5|1
1722009490000|2024-07-26 15:58:10|18883.4|18871.4|18880.9|18868.9|18884.5|18872.5|18880.9|18868.9|7
1722009500000|2024-07-26 15:58:20|||||||||2
1722009520000|2024-07-26 15:58:40|||||||||2
1722009530000|2024-07-26 15:58:50|18881|18869|18888.4|18876.4|18888.4|18876.4|18881|18869|6
1722009540000|2024-07-26 15:59:00|18888.6|18876.6|18888.4|18876.4|18888.6|18876.6|18888.4|18876.4|33
1722009550000|2024-07-26 15:59:10|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|10
1722009560000|2024-07-26 15:59:20|18887.1|18875.1|18887.2|18875.2|18887.2|18875.2|18887.1|18875.1|6
1722009570000|2024-07-26 15:59:30|18887.1|18875.1|18885.9|18873.9|18887.1|18875.1|18885.9|18873.9|1
1722009590000|2024-07-26 15:59:50|18887.1|18875.1|18887.1|18875.1|18887.1|18875.1|18887.1|18875.1|1
1722009600000|2024-07-26 16:00:00|18885.9|18873.9|18884.6|18872.6|18887.1|18875.1|18883.4|18871.4|12
1722009610000|2024-07-26 16:00:10|18884.7|18872.7|18884.6|18872.6|18884.7|18872.7|18884.6|18872.6|0
1722009630000|2024-07-26 16:00:30|18885.8|18873.8|18885.9|18873.9|18885.9|18873.9|18884.7|18872.7|10
1722009640000|2024-07-26 16:00:40|||||||||1
1722009650000|2024-07-26 16:00:50|18887.2|18875.2|18887.2|18875.2|18887.2|18875.2|18886|18874|1
1722009660000|2024-07-26 16:01:00|18886|18874|18886|18874|18888.4|18876.4|18886|18874|1
1722009670000|2024-07-26 16:01:10|18887.2|18875.2|18888.4|18876.4|18888.4|18876.4|18887.2|18875.2|3
1722009700000|2024-07-26 16:01:40|18890.9|18878.9|18891.1|18879.1|18891.1|18879.1|18890.9|18878.9|4
1722009710000|2024-07-26 16:01:50|18893.4|18881.4|18893.5|18881.5|18893.5|18881.5|18893.4|18881.4|0
1722009720000|2024-07-26 16:02:00|18893.4|18881.4|18893.4|18881.4|18894.7|18882.7|18893.4|18881.4|8
1722009730000|2024-07-26 16:02:10|18891|18879|18893.4|18881.4|18893.4|18881.4|18891|18879|3
1722009740000|2024-07-26 16:02:20|||||||||2
1722009750000|2024-07-26 16:02:30|||||||||1
1722009760000|2024-07-26 16:02:40|18894.5|18882.5|18885.4|18873.4|18894.5|18882.5|18884.3|18872.3|24
1722009770000|2024-07-26 16:02:50|18884.1|18872.1|18884.2|18872.2|18884.2|18872.2|18884.1|18872.1|1
1722009780000|2024-07-26 16:03:00|18884.1|18872.1|18885.4|18873.4|18885.4|18873.4|18882.8|18870.8|10
1722009790000|2024-07-26 16:03:10|||||||||1
1722009800000|2024-07-26 16:03:20|18884.2|18872.2|18884.2|18872.2|18884.2|18872.2|18884.2|18872.2|4
1722009810000|2024-07-26 16:03:30|18885.4|18873.4|18885.3|18873.3|18885.4|18873.4|18882.9|18870.9|6
1722009830000|2024-07-26 16:03:50|18886.5|18874.5|18886.5|18874.5|18886.5|18874.5|18886.5|18874.5|1
1722009840000|2024-07-26 16:04:00|18883.8|18871.8|18886.3|18874.3|18886.3|18874.3|18882.7|18870.7|17
1722009850000|2024-07-26 16:04:10|18885.1|18873.1|18884.9|18872.9|18885.1|18873.1|18884.9|18872.9|5
1722009860000|2024-07-26 16:04:20|||||||||3
1722009870000|2024-07-26 16:04:30|18882.6|18870.6|18882.6|18870.6|18884.9|18872.9|18882.6|18870.6|0
1722009880000|2024-07-26 16:04:40|18883.8|18871.8|18882.6|18870.6|18884.9|18872.9|18882.6|18870.6|1
1722009890000|2024-07-26 16:04:50|18881.4|18869.4|18880.3|18868.3|18881.4|18869.4|18880.3|18868.3|12
1722009900000|2024-07-26 16:05:00|18877.7|18865.7|18872.9|18860.9|18877.7|18865.7|18872.9|18860.9|25
1722009910000|2024-07-26 16:05:10|18873|18861|18870.6|18858.6|18873|18861|18870.6|18858.6|1
1722009920000|2024-07-26 16:05:20|18868.1|18856.1|18868|18856|18869.3|18857.3|18868|18856|6
1722009930000|2024-07-26 16:05:30|18869.2|18857.2|18869.2|18857.2|18870.4|18858.4|18869.2|18857.2|0
1722009940000|2024-07-26 16:05:40|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|5
1722009960000|2024-07-26 16:06:00|18869.1|18857.1|18869.2|18857.2|18869.2|18857.2|18867.9|18855.9|6
1722009970000|2024-07-26 16:06:10|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|2
1722009980000|2024-07-26 16:06:20|18869|18857|18869|18857|18869|18857|18869|18857|13
1722009990000|2024-07-26 16:06:30|18870.2|18858.2|18869.2|18857.2|18870.4|18858.4|18869.2|18857.2|4
1722010000000|2024-07-26 16:06:40|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|1
1722010010000|2024-07-26 16:06:50|18872.7|18860.7|18871.5|18859.5|18872.7|18860.7|18871.5|18859.5|0
1722010020000|2024-07-26 16:07:00|18872.7|18860.7|18872.7|18860.7|18872.7|18860.7|18872.7|18860.7|2
1722010040000|2024-07-26 16:07:20|||||||||2
1722010050000|2024-07-26 16:07:30|18872.6|18860.6|18872.6|18860.6|18872.7|18860.7|18872.6|18860.6|4
1722010060000|2024-07-26 16:07:40|18870.3|18858.3|18871.5|18859.5|18871.5|18859.5|18870.3|18858.3|2
1722010070000|2024-07-26 16:07:50|18872.7|18860.7|18872.7|18860.7|18872.7|18860.7|18872.7|18860.7|3
1722010080000|2024-07-26 16:08:00|18872.6|18860.6|18870.3|18858.3|18872.6|18860.6|18870.2|18858.2|3
1722010090000|2024-07-26 16:08:10|18870.2|18858.2|18870.2|18858.2|18870.2|18858.2|18870.2|18858.2|1
1722010100000|2024-07-26 16:08:20|18871.3|18859.3|18871.3|18859.3|18871.4|18859.4|18870.2|18858.2|5
1722010110000|2024-07-26 16:08:30|18870.2|18858.2|18865.4|18853.4|18870.2|18858.2|18865.4|18853.4|17
1722010120000|2024-07-26 16:08:40|18866.5|18854.5|18866.5|18854.5|18866.5|18854.5|18866.5|18854.5|2
1722010130000|2024-07-26 16:08:50|18865.4|18853.4|18866.7|18854.7|18867.8|18855.8|18865.4|18853.4|6
1722010140000|2024-07-26 16:09:00|18867.9|18855.9|18859.2|18847.2|18867.9|18855.9|18859.2|18847.2|12
1722010150000|2024-07-26 16:09:10|18857.9|18845.9|18858.9|18846.9|18858.9|18846.9|18855.4|18843.4|13
1722010160000|2024-07-26 16:09:20|18857.8|18845.8|18856.7|18844.7|18857.8|18845.8|18855.3|18843.3|6
1722010170000|2024-07-26 16:09:30|18857.9|18845.9|18860.4|18848.4|18860.4|18848.4|18857.9|18845.9|9
1722010180000|2024-07-26 16:09:40|18859.2|18847.2|18858|18846|18859.2|18847.2|18857.9|18845.9|5
1722010190000|2024-07-26 16:09:50|18857.9|18845.9|18857.9|18845.9|18858|18846|18857.9|18845.9|1
1722010200000|2024-07-26 16:10:00|18859.2|18847.2|18857.9|18845.9|18859.2|18847.2|18857.9|18845.9|0
1722010210000|2024-07-26 16:10:10|18859.2|18847.2|18857.9|18845.9|18859.2|18847.2|18857.9|18845.9|0
1722010220000|2024-07-26 16:10:20|18858|18846|18859.2|18847.2|18859.2|18847.2|18858|18846|0
1722010230000|2024-07-26 16:10:30|18858|18846|18857.9|18845.9|18858|18846|18857.9|18845.9|0
1722010250000|2024-07-26 16:10:50|18859.1|18847.1|18857.9|18845.9|18859.2|18847.2|18857.9|18845.9|0
1722010260000|2024-07-26 16:11:00|18859.2|18847.2|18859.1|18847.1|18859.2|18847.2|18857.9|18845.9|1
1722010270000|2024-07-26 16:11:10|18860.3|18848.3|18860.3|18848.3|18860.3|18848.3|18860.3|18848.3|0
1722010290000|2024-07-26 16:11:30|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|7
1722010300000|2024-07-26 16:11:40|18862.8|18850.8|18863.9|18851.9|18863.9|18851.9|18862.8|18850.8|2
1722010310000|2024-07-26 16:11:50|18862.8|18850.8|18862.8|18850.8|18863.9|18851.9|18862.8|18850.8|0
1722010330000|2024-07-26 16:12:10|18862.5|18850.5|18857.9|18845.9|18862.5|18850.5|18857.9|18845.9|10
1722010340000|2024-07-26 16:12:20|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|0
1722010350000|2024-07-26 16:12:30|18857.9|18845.9|18857.9|18845.9|18857.9|18845.9|18857.9|18845.9|0
1722010360000|2024-07-26 16:12:40|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|18857.9|18845.9|0
1722010380000|2024-07-26 16:13:00|18857.9|18845.9|18857.9|18845.9|18859.1|18847.1|18857.9|18845.9|0
1722010410000|2024-07-26 16:13:30|||||||||3
1722010440000|2024-07-26 16:14:00|18855.4|18843.4|18855.3|18843.3|18855.4|18843.4|18855.3|18843.3|11
1722010450000|2024-07-26 16:14:10|18854.2|18842.2|18854.2|18842.2|18855.3|18843.3|18854.2|18842.2|0
1722010460000|2024-07-26 16:14:20|18853|18841|18853|18841|18853|18841|18853|18841|14
1722010480000|2024-07-26 16:14:40|18853.1|18841.1|18851.9|18839.9|18853.1|18841.1|18851.9|18839.9|4
1722010500000|2024-07-26 16:15:00|18850.8|18838.8|18852.1|18840.1|18855.9|18843.9|18850.8|18838.8|15
1722010510000|2024-07-26 16:15:10|18850.9|18838.9|18852.1|18840.1|18852.1|18840.1|18850.9|18838.9|0
1722010530000|2024-07-26 16:15:30|18853.4|18841.4|18857|18845|18857|18845|18853.4|18841.4|4
1722010540000|2024-07-26 16:15:40|18857.2|18845.2|18855.9|18843.9|18857.2|18845.2|18853.6|18841.6|2
1722010550000|2024-07-26 16:15:50|18856|18844|18853.4|18841.4|18856|18844|18853.4|18841.4|3
1722010570000|2024-07-26 16:16:10|18851.1|18839.1|18851|18839|18851.1|18839.1|18851|18839|0
1722010580000|2024-07-26 16:16:20|18849.9|18837.9|18851.1|18839.1|18852.3|18840.3|18849.9|18837.9|0
1722010590000|2024-07-26 16:16:30|18852.3|18840.3|18853.4|18841.4|18853.4|18841.4|18851|18839|2
1722010600000|2024-07-26 16:16:40|18852.1|18840.1|18854.8|18842.8|18855.9|18843.9|18852.1|18840.1|4
1722010610000|2024-07-26 16:16:50|18855.9|18843.9|18857.2|18845.2|18857.2|18845.2|18854.8|18842.8|0
1722010620000|2024-07-26 16:17:00|18852|18840|18854.4|18842.4|18854.4|18842.4|18850.9|18838.9|9
1722010630000|2024-07-26 16:17:10|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|0
1722010640000|2024-07-26 16:17:20|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|0
1722010650000|2024-07-26 16:17:30|18854.3|18842.3|18856.9|18844.9|18856.9|18844.9|18854.3|18842.3|17
1722010660000|2024-07-26 16:17:40|18855.7|18843.7|18858.1|18846.1|18858.1|18846.1|18855.7|18843.7|2
1722010670000|2024-07-26 16:17:50|18856.9|18844.9|18858.1|18846.1|18858.1|18846.1|18856.9|18844.9|0
1722010680000|2024-07-26 16:18:00|18856.9|18844.9|18856.9|18844.9|18856.9|18844.9|18856.9|18844.9|0
1722010700000|2024-07-26 16:18:20|18858.3|18846.3|18858.3|18846.3|18859.4|18847.4|18858.3|18846.3|6
1722010710000|2024-07-26 16:18:30|18860.8|18848.8|18863.4|18851.4|18863.4|18851.4|18860.8|18848.8|12
1722010720000|2024-07-26 16:18:40|18864.6|18852.6|18864.6|18852.6|18864.7|18852.7|18863.4|18851.4|2
1722010730000|2024-07-26 16:18:50|18864.7|18852.7|18864.6|18852.6|18864.7|18852.7|18864.6|18852.6|0
1722010740000|2024-07-26 16:19:00|18864.7|18852.7|18861|18849|18864.7|18852.7|18860.9|18848.9|5
1722010750000|2024-07-26 16:19:10|18862.2|18850.2|18863.4|18851.4|18863.4|18851.4|18862.2|18850.2|2
1722010770000|2024-07-26 16:19:30|18864.6|18852.6|18864.6|18852.6|18864.6|18852.6|18863.4|18851.4|0
1722010780000|2024-07-26 16:19:40|18863.4|18851.4|18860.9|18848.9|18864.6|18852.6|18860.9|18848.9|2
1722010790000|2024-07-26 16:19:50|18861|18849|18860.9|18848.9|18861|18849|18860.9|18848.9|1
1722010800000|2024-07-26 16:20:00|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18858.5|18846.5|1
1722010810000|2024-07-26 16:20:10|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|0
1722010820000|2024-07-26 16:20:20|18859.8|18847.8|18862.1|18850.1|18862.1|18850.1|18859.8|18847.8|0
1722010830000|2024-07-26 16:20:30|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|1
1722010840000|2024-07-26 16:20:40|||||||||2
1722010850000|2024-07-26 16:20:50|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|2
1722010860000|2024-07-26 16:21:00|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|0
1722010890000|2024-07-26 16:21:30|18860.8|18848.8|18858.3|18846.3|18860.8|18848.8|18858.3|18846.3|27
1722010900000|2024-07-26 16:21:40|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|0
1722010910000|2024-07-26 16:21:50|18852.2|18840.2|18853.5|18841.5|18853.5|18841.5|18851|18839|2
1722010920000|2024-07-26 16:22:00|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|0
1722010930000|2024-07-26 16:22:10|18854.5|18842.5|18852.2|18840.2|18854.5|18842.5|18849.8|18837.8|18
1722010940000|2024-07-26 16:22:20|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|3
1722010950000|2024-07-26 16:22:30|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18852.2|18840.2|0
1722010960000|2024-07-26 16:22:40|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|2
1722010970000|2024-07-26 16:22:50|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|6
1722010980000|2024-07-26 16:23:00|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|2
1722010990000|2024-07-26 16:23:10|18855.8|18843.8|18855.7|18843.7|18855.8|18843.8|18854.5|18842.5|0
1722011000000|2024-07-26 16:23:20|18855.8|18843.8|18855.7|18843.7|18855.8|18843.8|18855.7|18843.7|0
1722011030000|2024-07-26 16:23:50|18855.8|18843.8|18854.5|18842.5|18855.8|18843.8|18853.3|18841.3|1
1722011040000|2024-07-26 16:24:00|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|1
1722011050000|2024-07-26 16:24:10|18855.8|18843.8|18859.3|18847.3|18859.3|18847.3|18855.8|18843.8|32
1722011060000|2024-07-26 16:24:20|18855.8|18843.8|18859.3|18847.3|18859.3|18847.3|18855.8|18843.8|0
1722011070000|2024-07-26 16:24:30|18860.7|18848.7|18863.1|18851.1|18864.4|18852.4|18860.7|18848.7|54
1722011090000|2024-07-26 16:24:50|18864.4|18852.4|18869.3|18857.3|18869.3|18857.3|18863.1|18851.1|22
1722011100000|2024-07-26 16:25:00|18866.9|18854.9|18866.9|18854.9|18868|18856|18866.9|18854.9|4
1722011110000|2024-07-26 16:25:10|18866.8|18854.8|18866.9|18854.9|18866.9|18854.9|18866.8|18854.8|0
1722011120000|2024-07-26 16:25:20|18868|18856|18869.2|18857.2|18869.2|18857.2|18867.9|18855.9|3
1722011130000|2024-07-26 16:25:30|18869.1|18857.1|18867.9|18855.9|18869.2|18857.2|18867.9|18855.9|2
1722011150000|2024-07-26 16:25:50|||||||||1
1722011160000|2024-07-26 16:26:00|18869.2|18857.2|18867.9|18855.9|18869.2|18857.2|18867.9|18855.9|0
1722011170000|2024-07-26 16:26:10|18868|18856|18868|18856|18868|18856|18866.8|18854.8|1
1722011180000|2024-07-26 16:26:20|18866.9|18854.9|18868|18856|18868|18856|18866.9|18854.9|0
1722011190000|2024-07-26 16:26:30|18867.9|18855.9|18867.9|18855.9|18867.9|18855.9|18867.9|18855.9|3
1722011210000|2024-07-26 16:26:50|||||||||1
1722011230000|2024-07-26 16:27:10|18866.8|18854.8|18867.9|18855.9|18867.9|18855.9|18865.6|18853.6|16
1722011240000|2024-07-26 16:27:20|||||||||2
1722011250000|2024-07-26 16:27:30|||||||||5
1722011260000|2024-07-26 16:27:40|||||||||1
1722011270000|2024-07-26 16:27:50|18865.6|18853.6|18865.6|18853.6|18865.6|18853.6|18863.3|18851.3|15
1722011280000|2024-07-26 16:28:00|18865.7|18853.7|18865.6|18853.6|18865.7|18853.7|18865.6|18853.6|128
1722011290000|2024-07-26 16:28:10|18865.7|18853.7|18870.5|18858.5|18871.7|18859.7|18865.7|18853.7|7
1722011320000|2024-07-26 16:28:40|18871.9|18859.9|18871.7|18859.7|18873|18861|18870.3|18858.3|7
1722011330000|2024-07-26 16:28:50|18869.3|18857.3|18870.5|18858.5|18870.5|18858.5|18869.2|18857.2|1
1722011340000|2024-07-26 16:29:00|18871.9|18859.9|18871.8|18859.8|18871.9|18859.9|18871.7|18859.7|11
1722011350000|2024-07-26 16:29:10|18869.4|18857.4|18870.5|18858.5|18870.5|18858.5|18869.4|18857.4|2
1722011360000|2024-07-26 16:29:20|18869.4|18857.4|18870.5|18858.5|18870.5|18858.5|18869.4|18857.4|2
1722011370000|2024-07-26 16:29:30|18869.4|18857.4|18869.4|18857.4|18869.4|18857.4|18869.4|18857.4|0
1722011380000|2024-07-26 16:29:40|18868.1|18856.1|18868.1|18856.1|18868.1|18856.1|18868.1|18856.1|0
1722011390000|2024-07-26 16:29:50|18866.9|18854.9|18868.1|18856.1|18868.1|18856.1|18866.9|18854.9|2
1722011400000|2024-07-26 16:30:00|18866.9|18854.9|18868|18856|18868|18856|18866.9|18854.9|2
1722011410000|2024-07-26 16:30:10|18865.6|18853.6|18865.6|18853.6|18865.6|18853.6|18865.6|18853.6|31
1722011420000|2024-07-26 16:30:20|||||||||4
1722011430000|2024-07-26 16:30:30|18866.9|18854.9|18865.7|18853.7|18866.9|18854.9|18865.7|18853.7|1
1722011450000|2024-07-26 16:30:50|18865.6|18853.6|18865.7|18853.7|18865.7|18853.7|18865.6|18853.6|0
1722011460000|2024-07-26 16:31:00|18864.4|18852.4|18865.7|18853.7|18865.7|18853.7|18864.4|18852.4|0
1722011470000|2024-07-26 16:31:10|18863.4|18851.4|18863.3|18851.3|18863.4|18851.4|18863.3|18851.3|0
1722011480000|2024-07-26 16:31:20|18860.9|18848.9|18863.3|18851.3|18863.3|18851.3|18860.9|18848.9|11
1722011490000|2024-07-26 16:31:30|18860.9|18848.9|18863.4|18851.4|18865.7|18853.7|18860.9|18848.9|1
1722011500000|2024-07-26 16:31:40|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|2
1722011510000|2024-07-26 16:31:50|18862.1|18850.1|18863.3|18851.3|18863.3|18851.3|18862.1|18850.1|0
1722011520000|2024-07-26 16:32:00|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|0
1722011530000|2024-07-26 16:32:10|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|0
1722011540000|2024-07-26 16:32:20|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|2
1722011550000|2024-07-26 16:32:30|||||||||1
1722011570000|2024-07-26 16:32:50|18865.8|18853.8|18865.8|18853.8|18865.8|18853.8|18865.8|18853.8|0
1722011580000|2024-07-26 16:33:00|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|18866.9|18854.9|5
1722011610000|2024-07-26 16:33:30|18869.4|18857.4|18869.4|18857.4|18869.4|18857.4|18869.4|18857.4|0
1722011620000|2024-07-26 16:33:40|||||||||1
1722011630000|2024-07-26 16:33:50|18868.3|18856.3|18868.3|18856.3|18869.4|18857.4|18868.3|18856.3|0
1722011640000|2024-07-26 16:34:00|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|2
1722011650000|2024-07-26 16:34:10|18868.1|18856.1|18868.1|18856.1|18868.1|18856.1|18868.1|18856.1|0
1722011660000|2024-07-26 16:34:20|18869.4|18857.4|18869.4|18857.4|18869.4|18857.4|18869.4|18857.4|2
1722011670000|2024-07-26 16:34:30|18868.3|18856.3|18869.4|18857.4|18869.4|18857.4|18868.3|18856.3|0
1722011680000|2024-07-26 16:34:40|18873.1|18861.1|18872.9|18860.9|18873.1|18861.1|18872.9|18860.9|2
1722011700000|2024-07-26 16:35:00|18870.6|18858.6|18870.6|18858.6|18871.8|18859.8|18870.6|18858.6|6
1722011710000|2024-07-26 16:35:10|18869.4|18857.4|18868.3|18856.3|18869.4|18857.4|18868.3|18856.3|1
1722011720000|2024-07-26 16:35:20|18870.6|18858.6|18870.6|18858.6|18870.6|18858.6|18870.6|18858.6|0
1722011730000|2024-07-26 16:35:30|18869.4|18857.4|18870.6|18858.6|18870.6|18858.6|18869.4|18857.4|1
1722011740000|2024-07-26 16:35:40|18870.8|18858.8|18868.3|18856.3|18870.8|18858.8|18868.3|18856.3|5
1722011750000|2024-07-26 16:35:50|18870.8|18858.8|18874.5|18862.5|18874.5|18862.5|18870.8|18858.8|112
1722011760000|2024-07-26 16:36:00|18875.7|18863.7|18874.5|18862.5|18875.8|18863.8|18873.4|18861.4|5
1722011770000|2024-07-26 16:36:10|18875.7|18863.7|18874.5|18862.5|18875.8|18863.8|18874.4|18862.4|9
1722011780000|2024-07-26 16:36:20|18875.7|18863.7|18875.8|18863.8|18875.8|18863.8|18875.7|18863.7|0
1722011790000|2024-07-26 16:36:30|18873.3|18861.3|18873.3|18861.3|18873.3|18861.3|18873.3|18861.3|2
1722011800000|2024-07-26 16:36:40|18875.8|18863.8|18875.6|18863.6|18875.8|18863.8|18875.6|18863.6|4
1722011810000|2024-07-26 16:36:50|18876.8|18864.8|18875.6|18863.6|18877.8|18865.8|18875.6|18863.6|5
1722011820000|2024-07-26 16:37:00|18878.1|18866.1|18878.1|18866.1|18878.1|18866.1|18878.1|18866.1|6
1722011830000|2024-07-26 16:37:10|18875.8|18863.8|18876.8|18864.8|18876.9|18864.9|18875.6|18863.6|9
1722011840000|2024-07-26 16:37:20|||||||||1
1722011850000|2024-07-26 16:37:30|18877.9|18865.9|18876.6|18864.6|18877.9|18865.9|18875.4|18863.4|37
1722011860000|2024-07-26 16:37:40|18875.4|18863.4|18877.8|18865.8|18877.8|18865.8|18875.4|18863.4|5
1722011870000|2024-07-26 16:37:50|||||||||7
1722011880000|2024-07-26 16:38:00|18875.1|18863.1|18875.1|18863.1|18875.1|18863.1|18875.1|18863.1|6
1722011890000|2024-07-26 16:38:10|18872.7|18860.7|18872.8|18860.8|18873.9|18861.9|18872.7|18860.7|17
1722011900000|2024-07-26 16:38:20|18874|18862|18874|18862|18874|18862|18874|18862|0
1722011910000|2024-07-26 16:38:30|18872.8|18860.8|18872.8|18860.8|18872.8|18860.8|18870.3|18858.3|8
1722011920000|2024-07-26 16:38:40|18872.9|18860.9|18874|18862|18875.3|18863.3|18872.7|18860.7|7
1722011940000|2024-07-26 16:39:00|18875.2|18863.2|18875.1|18863.1|18875.2|18863.2|18872.8|18860.8|5
1722011950000|2024-07-26 16:39:10|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|10
1722011960000|2024-07-26 16:39:20|18872.8|18860.8|18872.8|18860.8|18872.8|18860.8|18872.8|18860.8|3
1722011970000|2024-07-26 16:39:30|18874|18862|18875.2|18863.2|18875.2|18863.2|18874|18862|5
1722011980000|2024-07-26 16:39:40|18875.3|18863.3|18872.8|18860.8|18875.3|18863.3|18872.8|18860.8|26
1722011990000|2024-07-26 16:39:50|18874|18862|18872.9|18860.9|18874|18862|18872.8|18860.8|8
1722012000000|2024-07-26 16:40:00|||||||||5
1722012010000|2024-07-26 16:40:10|18870.4|18858.4|18872.9|18860.9|18872.9|18860.9|18869.3|18857.3|85
1722012020000|2024-07-26 16:40:20|||||||||4
1722012030000|2024-07-26 16:40:30|||||||||17
1722012040000|2024-07-26 16:40:40|18871.8|18859.8|18871.8|18859.8|18871.8|18859.8|18871.8|18859.8|0
1722012050000|2024-07-26 16:40:50|18870.6|18858.6|18869.3|18857.3|18870.6|18858.6|18868.3|18856.3|5
1722012060000|2024-07-26 16:41:00|18870.4|18858.4|18869.4|18857.4|18870.5|18858.5|18869.3|18857.3|2
1722012070000|2024-07-26 16:41:10|18870.5|18858.5|18870.5|18858.5|18870.5|18858.5|18870.5|18858.5|14
1722012080000|2024-07-26 16:41:20|18868.2|18856.2|18868.1|18856.1|18869.3|18857.3|18868.1|18856.1|0
1722012090000|2024-07-26 16:41:30|||||||||5
1722012100000|2024-07-26 16:41:40|18868|18856|18868|18856|18868|18856|18868|18856|2
1722012110000|2024-07-26 16:41:50|18866.9|18854.9|18868|18856|18868|18856|18866.9|18854.9|11
1722012120000|2024-07-26 16:42:00|18868.1|18856.1|18869.3|18857.3|18869.4|18857.4|18868.1|18856.1|10
1722012130000|2024-07-26 16:42:10|18868|18856|18868.1|18856.1|18869.4|18857.4|18868|18856|11
1722012140000|2024-07-26 16:42:20|18869.3|18857.3|18869.4|18857.4|18869.4|18857.4|18869.3|18857.3|0
1722012150000|2024-07-26 16:42:30|18869.3|18857.3|18870.4|18858.4|18870.4|18858.4|18869.3|18857.3|17
1722012160000|2024-07-26 16:42:40|18868.1|18856.1|18869.3|18857.3|18869.3|18857.3|18868.1|18856.1|1
1722012170000|2024-07-26 16:42:50|18868.1|18856.1|18868.1|18856.1|18870.4|18858.4|18868.1|18856.1|2
1722012180000|2024-07-26 16:43:00|18872.9|18860.9|18872.9|18860.9|18874.2|18862.2|18872.9|18860.9|16
1722012190000|2024-07-26 16:43:10|||||||||11
1722012200000|2024-07-26 16:43:20|||||||||3
1722012210000|2024-07-26 16:43:30|18873|18861|18872.9|18860.9|18873|18861|18872.9|18860.9|9
1722012220000|2024-07-26 16:43:40|18873|18861|18872.9|18860.9|18873|18861|18872.9|18860.9|0
1722012230000|2024-07-26 16:43:50|||||||||1
1722012240000|2024-07-26 16:44:00|||||||||9
1722012260000|2024-07-26 16:44:20|18871.7|18859.7|18871.7|18859.7|18871.7|18859.7|18871.7|18859.7|3
1722012270000|2024-07-26 16:44:30|||||||||1
1722012280000|2024-07-26 16:44:40|||||||||15
1722012290000|2024-07-26 16:44:50|18870.4|18858.4|18870.5|18858.5|18870.5|18858.5|18870.4|18858.4|0
1722012300000|2024-07-26 16:45:00|||||||||1
1722012310000|2024-07-26 16:45:10|18870.4|18858.4|18869.3|18857.3|18870.4|18858.4|18869.3|18857.3|0
1722012330000|2024-07-26 16:45:30|18868.1|18856.1|18868.1|18856.1|18868.1|18856.1|18868|18856|20
1722012350000|2024-07-26 16:45:50|18868|18856|18868.1|18856.1|18870.4|18858.4|18868|18856|2
1722012370000|2024-07-26 16:46:10|18866.9|18854.9|18872.9|18860.9|18872.9|18860.9|18865.6|18853.6|24
1722012380000|2024-07-26 16:46:20|||||||||3
1722012390000|2024-07-26 16:46:30|18874.1|18862.1|18876.3|18864.3|18876.3|18864.3|18874.1|18862.1|9
1722012410000|2024-07-26 16:46:50|18875.1|18863.1|18876.4|18864.4|18877.6|18865.6|18875.1|18863.1|25
1722012420000|2024-07-26 16:47:00|18875.3|18863.3|18876.4|18864.4|18876.4|18864.4|18875.3|18863.3|0
1722012430000|2024-07-26 16:47:10|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|36
1722012440000|2024-07-26 16:47:20|||||||||19
1722012460000|2024-07-26 16:47:40|||||||||6
1722012470000|2024-07-26 16:47:50|18881.3|18869.3|18882.4|18870.4|18882.4|18870.4|18881.3|18869.3|5
1722012480000|2024-07-26 16:48:00|18881.3|18869.3|18881.3|18869.3|18882.4|18870.4|18881.3|18869.3|2
1722012490000|2024-07-26 16:48:10|18882.4|18870.4|18880.1|18868.1|18882.4|18870.4|18880.1|18868.1|6
1722012500000|2024-07-26 16:48:20|18878.9|18866.9|18877.8|18865.8|18878.9|18866.9|18877.8|18865.8|10
1722012510000|2024-07-26 16:48:30|18876.6|18864.6|18876.6|18864.6|18877.8|18865.8|18876.6|18864.6|10
1722012520000|2024-07-26 16:48:40|18877.8|18865.8|18877.8|18865.8|18880.1|18868.1|18877.8|18865.8|2
1722012530000|2024-07-26 16:48:50|18880.1|18868.1|18881.3|18869.3|18882.4|18870.4|18880.1|18868.1|5
1722012540000|2024-07-26 16:49:00|18882.4|18870.4|18882.4|18870.4|18882.4|18870.4|18882.4|18870.4|1
1722012550000|2024-07-26 16:49:10|18880.1|18868.1|18878.9|18866.9|18880.1|18868.1|18878.9|18866.9|3
1722012560000|2024-07-26 16:49:20|18877.8|18865.8|18877.8|18865.8|18878.9|18866.9|18877.8|18865.8|7
1722012570000|2024-07-26 16:49:30|||||||||2
1722012580000|2024-07-26 16:49:40|18876.3|18864.3|18876.3|18864.3|18876.3|18864.3|18876.3|18864.3|6
1722012590000|2024-07-26 16:49:50|18880|18868|18878.8|18866.8|18880|18868|18878.8|18866.8|0
1722012600000|2024-07-26 16:50:00|18877.6|18865.6|18880|18868|18880|18868|18877.6|18865.6|2
1722012610000|2024-07-26 16:50:10|18878.8|18866.8|18878.8|18866.8|18878.8|18866.8|18878.8|18866.8|2
1722012620000|2024-07-26 16:50:20|18880|18868|18879.9|18867.9|18880|18868|18878.8|18866.8|4
1722012630000|2024-07-26 16:50:30|18880|18868|18880.1|18868.1|18881.3|18869.3|18880|18868|0
1722012640000|2024-07-26 16:50:40|18881.3|18869.3|18882.4|18870.4|18882.4|18870.4|18880.1|18868.1|5
1722012650000|2024-07-26 16:50:50|18884.8|18872.8|18887.3|18875.3|18887.3|18875.3|18884.8|18872.8|40
1722012660000|2024-07-26 16:51:00|18892.4|18880.4|18892.3|18880.3|18893.6|18881.6|18892.3|18880.3|103
1722012670000|2024-07-26 16:51:10|18893.5|18881.5|18889.9|18877.9|18893.5|18881.5|18889.9|18877.9|3
1722012680000|2024-07-26 16:51:20|18889.8|18877.8|18889.9|18877.9|18890|18878|18888.8|18876.8|4
1722012690000|2024-07-26 16:51:30|18887.3|18875.3|18884.9|18872.9|18888.7|18876.7|18884.9|18872.9|2
1722012700000|2024-07-26 16:51:40|18883.8|18871.8|18885|18873|18885|18873|18882.6|18870.6|4
1722012710000|2024-07-26 16:51:50|18883.7|18871.7|18883.7|18871.7|18883.8|18871.8|18882.5|18870.5|2
1722012720000|2024-07-26 16:52:00|18884.8|18872.8|18883.6|18871.6|18884.8|18872.8|18882.4|18870.4|14
1722012730000|2024-07-26 16:52:10|18883.7|18871.7|18884.8|18872.8|18884.8|18872.8|18883.7|18871.7|2
1722012740000|2024-07-26 16:52:20|18883.7|18871.7|18884.9|18872.9|18884.9|18872.9|18883.7|18871.7|0
1722012750000|2024-07-26 16:52:30|18885|18873|18887.3|18875.3|18887.3|18875.3|18885|18873|2
1722012760000|2024-07-26 16:52:40|18884.9|18872.9|18884.9|18872.9|18887.3|18875.3|18884.9|18872.9|9
1722012770000|2024-07-26 16:52:50|18883.7|18871.7|18882.5|18870.5|18883.7|18871.7|18882.4|18870.4|15
1722012780000|2024-07-26 16:53:00|18882.4|18870.4|18879.9|18867.9|18882.5|18870.5|18879.9|18867.9|3
1722012790000|2024-07-26 16:53:10|18877.4|18865.4|18877.4|18865.4|18877.4|18865.4|18877.4|18865.4|7
1722012800000|2024-07-26 16:53:20|||||||||1
1722012810000|2024-07-26 16:53:30|18877.5|18865.5|18881.1|18869.1|18881.1|18869.1|18876.3|18864.3|4
1722012820000|2024-07-26 16:53:40|18881.2|18869.2|18884.8|18872.8|18884.8|18872.8|18881.2|18869.2|19
1722012830000|2024-07-26 16:53:50|18883.7|18871.7|18883.6|18871.6|18883.7|18871.7|18883.6|18871.6|0
1722012840000|2024-07-26 16:54:00|18887.2|18875.2|18886|18874|18887.2|18875.2|18886|18874|3
1722012850000|2024-07-26 16:54:10|18887.3|18875.3|18888.5|18876.5|18889.7|18877.7|18887.3|18875.3|7
1722012860000|2024-07-26 16:54:20|18887.3|18875.3|18887.3|18875.3|18887.3|18875.3|18887.3|18875.3|1
1722012870000|2024-07-26 16:54:30|18884.9|18872.9|18886.1|18874.1|18887.3|18875.3|18884.9|18872.9|3
1722012880000|2024-07-26 16:54:40|18886|18874|18886|18874|18886|18874|18884.8|18872.8|1
1722012890000|2024-07-26 16:54:50|||||||||3
1722012900000|2024-07-26 16:55:00|18884.8|18872.8|18886|18874|18887.2|18875.2|18884.8|18872.8|1
1722012910000|2024-07-26 16:55:10|18887.3|18875.3|18886|18874|18887.3|18875.3|18886|18874|0
1722012920000|2024-07-26 16:55:20|18887.3|18875.3|18886|18874|18887.3|18875.3|18886|18874|0
1722012930000|2024-07-26 16:55:30|18884.8|18872.8|18884.8|18872.8|18884.8|18872.8|18884.8|18872.8|0
1722012940000|2024-07-26 16:55:40|18883.6|18871.6|18883.6|18871.6|18884.8|18872.8|18883.6|18871.6|0
1722012960000|2024-07-26 16:56:00|18884.8|18872.8|18887.3|18875.3|18887.3|18875.3|18884.8|18872.8|0
1722012980000|2024-07-26 16:56:20|18884.8|18872.8|18886|18874|18886|18874|18883.6|18871.6|5
1722012990000|2024-07-26 16:56:30|18884.8|18872.8|18884.8|18872.8|18884.8|18872.8|18884.8|18872.8|0
1722013000000|2024-07-26 16:56:40|||||||||1
1722013010000|2024-07-26 16:56:50|18882.3|18870.3|18882.3|18870.3|18883.5|18871.5|18882.3|18870.3|1
1722013020000|2024-07-26 16:57:00|18881.1|18869.1|18881.1|18869.1|18881.1|18869.1|18881.1|18869.1|0
1722013030000|2024-07-26 16:57:10|18881.2|18869.2|18878.7|18866.7|18881.2|18869.2|18878.7|18866.7|6
1722013040000|2024-07-26 16:57:20|18878.6|18866.6|18878.7|18866.7|18878.7|18866.7|18878.6|18866.6|0
1722013050000|2024-07-26 16:57:30|18877.5|18865.5|18876.2|18864.2|18877.5|18865.5|18876.2|18864.2|1
1722013060000|2024-07-26 16:57:40|18878.7|18866.7|18877.3|18865.3|18878.7|18866.7|18877.3|18865.3|1
1722013070000|2024-07-26 16:57:50|18878.7|18866.7|18878.7|18866.7|18879.8|18867.8|18878.7|18866.7|0
1722013080000|2024-07-26 16:58:00|18878.8|18866.8|18886|18874|18886|18874|18878.8|18866.8|12
1722013090000|2024-07-26 16:58:10|18887.2|18875.2|18886|18874|18887.2|18875.2|18886|18874|0
1722013110000|2024-07-26 16:58:30|18890.8|18878.8|18893.2|18881.2|18893.2|18881.2|18889.7|18877.7|20
1722013120000|2024-07-26 16:58:40|18892|18880|18893.2|18881.2|18893.2|18881.2|18890.8|18878.8|0
1722013130000|2024-07-26 16:58:50|18894.4|18882.4|18894.3|18882.3|18894.4|18882.4|18892|18880|0
1722013140000|2024-07-26 16:59:00|18893.2|18881.2|18896.9|18884.9|18896.9|18884.9|18893.2|18881.2|7
1722013150000|2024-07-26 16:59:10|18897|18885|18899.4|18887.4|18899.4|18887.4|18897|18885|3
1722013160000|2024-07-26 16:59:20|18897|18885|18897|18885|18898.2|18886.2|18897|18885|0
1722013170000|2024-07-26 16:59:30|18897.1|18885.1|18894.6|18882.6|18897.1|18885.1|18894.6|18882.6|15
1722013180000|2024-07-26 16:59:40|18891|18879|18889.8|18877.8|18891|18879|18889.8|18877.8|8
1722013200000|2024-07-26 17:00:00|18891|18879|18892.2|18880.2|18892.2|18880.2|18891|18879|1
1722013230000|2024-07-26 17:00:30|18892.3|18880.3|18892.3|18880.3|18892.4|18880.4|18892.3|18880.3|39
1722013240000|2024-07-26 17:00:40|18889.9|18877.9|18889.9|18877.9|18890|18878|18889.9|18877.9|9
1722013250000|2024-07-26 17:00:50|18890|18878|18890.1|18878.1|18890.1|18878.1|18889.9|18877.9|5
1722013260000|2024-07-26 17:01:00|18890.2|18878.2|18890.2|18878.2|18890.2|18878.2|18890.2|18878.2|3
1722013270000|2024-07-26 17:01:10|18890.1|18878.1|18890.2|18878.2|18890.3|18878.3|18890.1|18878.1|4
1722013280000|2024-07-26 17:01:20|18890.1|18878.1|18888.9|18876.9|18890.1|18878.1|18888.9|18876.9|0
1722013290000|2024-07-26 17:01:30|18890.1|18878.1|18890.1|18878.1|18890.1|18878.1|18890.1|18878.1|0
1722013300000|2024-07-26 17:01:40|18890.3|18878.3|18889|18877|18890.3|18878.3|18889|18877|12
1722013310000|2024-07-26 17:01:50|18890.3|18878.3|18889|18877|18890.3|18878.3|18889|18877|0
1722013320000|2024-07-26 17:02:00|18887.8|18875.8|18887.8|18875.8|18887.8|18875.8|18887.8|18875.8|16
1722013330000|2024-07-26 17:02:10|18887.9|18875.9|18887.9|18875.9|18887.9|18875.9|18887.9|18875.9|27
1722013340000|2024-07-26 17:02:20|18887.8|18875.8|18887.8|18875.8|18887.8|18875.8|18887.8|18875.8|58
1722013360000|2024-07-26 17:02:40|18886.6|18874.6|18886.8|18874.8|18887.9|18875.9|18886.6|18874.6|25
1722013370000|2024-07-26 17:02:50|18887.9|18875.9|18890.4|18878.4|18890.4|18878.4|18886.8|18874.8|1
1722013380000|2024-07-26 17:03:00|18890.6|18878.6|18894.3|18882.3|18894.3|18882.3|18890.6|18878.6|10
1722013390000|2024-07-26 17:03:10|||||||||18
1722013400000|2024-07-26 17:03:20|18893.1|18881.1|18894.3|18882.3|18894.3|18882.3|18893.1|18881.1|0
1722013410000|2024-07-26 17:03:30|18895.8|18883.8|18895.7|18883.7|18895.8|18883.8|18895.7|18883.7|8
1722013420000|2024-07-26 17:03:40|18895.6|18883.6|18893.1|18881.1|18895.6|18883.6|18893.1|18881.1|16
1722013430000|2024-07-26 17:03:50|18894.3|18882.3|18894.3|18882.3|18894.3|18882.3|18894.3|18882.3|7
1722013440000|2024-07-26 17:04:00|18893.1|18881.1|18894.3|18882.3|18894.3|18882.3|18893.1|18881.1|23
1722013450000|2024-07-26 17:04:10|18893.1|18881.1|18893.1|18881.1|18893.1|18881.1|18893.1|18881.1|27
1722013460000|2024-07-26 17:04:20|18894.3|18882.3|18895.6|18883.6|18895.6|18883.6|18894.3|18882.3|1
1722013480000|2024-07-26 17:04:40|18895.4|18883.4|18895.5|18883.5|18895.5|18883.5|18893.1|18881.1|16
1722013490000|2024-07-26 17:04:50|18895.6|18883.6|18895.6|18883.6|18895.6|18883.6|18895.6|18883.6|0
1722013500000|2024-07-26 17:05:00|18896.8|18884.8|18894.3|18882.3|18896.8|18884.8|18894.3|18882.3|5
1722013510000|2024-07-26 17:05:10|18895.5|18883.5|18895.6|18883.6|18895.6|18883.6|18894.3|18882.3|0
1722013530000|2024-07-26 17:05:30|||||||||5
1722013540000|2024-07-26 17:05:40|18896.8|18884.8|18895.6|18883.6|18896.8|18884.8|18895.6|18883.6|5
1722013550000|2024-07-26 17:05:50|18896.8|18884.8|18894.3|18882.3|18896.8|18884.8|18894.3|18882.3|21
1722013560000|2024-07-26 17:06:00|18895.4|18883.4|18894.3|18882.3|18895.4|18883.4|18894.3|18882.3|0
1722013570000|2024-07-26 17:06:10|18893.1|18881.1|18891.5|18879.5|18893.1|18881.1|18891.4|18879.4|9
1722013580000|2024-07-26 17:06:20|18890.3|18878.3|18890.3|18878.3|18890.3|18878.3|18890.3|18878.3|5
1722013600000|2024-07-26 17:06:40|18887.9|18875.9|18887.9|18875.9|18887.9|18875.9|18887.9|18875.9|0
1722013620000|2024-07-26 17:07:00|18889.1|18877.1|18890.3|18878.3|18890.3|18878.3|18889.1|18877.1|0
1722013630000|2024-07-26 17:07:10|18889.1|18877.1|18890.3|18878.3|18890.3|18878.3|18889.1|18877.1|0
1722013640000|2024-07-26 17:07:20|18891.5|18879.5|18891.5|18879.5|18891.5|18879.5|18890.3|18878.3|2
1722013660000|2024-07-26 17:07:40|18890.3|18878.3|18891.5|18879.5|18891.5|18879.5|18890.3|18878.3|1
1722013670000|2024-07-26 17:07:50|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|2
1722013680000|2024-07-26 17:08:00|18896.4|18884.4|18896.3|18884.3|18897.6|18885.6|18896.3|18884.3|12
1722013690000|2024-07-26 17:08:10|18897.5|18885.5|18898.8|18886.8|18898.8|18886.8|18897.5|18885.5|2
1722013700000|2024-07-26 17:08:20|18900|18888|18898.8|18886.8|18900|18888|18898.8|18886.8|2
1722013710000|2024-07-26 17:08:30|18900.1|18888.1|18900.1|18888.1|18902.4|18890.4|18900.1|18888.1|1
1722013720000|2024-07-26 17:08:40|18902.4|18890.4|18902.5|18890.5|18903.8|18891.8|18902.4|18890.4|34
1722013730000|2024-07-26 17:08:50|18902.4|18890.4|18902.5|18890.5|18902.5|18890.5|18902.4|18890.4|0
1722013740000|2024-07-26 17:09:00|18902.6|18890.6|18902.5|18890.5|18902.6|18890.6|18902.5|18890.5|5
1722013750000|2024-07-26 17:09:10|18901.3|18889.3|18900.2|18888.2|18901.3|18889.3|18900.1|18888.1|1
1722013760000|2024-07-26 17:09:20|18902.5|18890.5|18902.6|18890.6|18902.6|18890.6|18901.4|18889.4|0
1722013770000|2024-07-26 17:09:30|18900.2|18888.2|18900.1|18888.1|18901.3|18889.3|18900.1|18888.1|7
1722013780000|2024-07-26 17:09:40|18901.3|18889.3|18901.2|18889.2|18901.3|18889.3|18899.9|18887.9|2
1722013790000|2024-07-26 17:09:50|18900|18888|18900|18888|18900|18888|18897.6|18885.6|2
1722013800000|2024-07-26 17:10:00|18901.2|18889.2|18901.2|18889.2|18901.2|18889.2|18901.2|18889.2|0
1722013810000|2024-07-26 17:10:10|18901.3|18889.3|18899.9|18887.9|18903.7|18891.7|18899.9|18887.9|3
1722013830000|2024-07-26 17:10:30|18901.3|18889.3|18900|18888|18901.3|18889.3|18900|18888|3
1722013840000|2024-07-26 17:10:40|18901.2|18889.2|18901.2|18889.2|18901.2|18889.2|18901.2|18889.2|0
1722013850000|2024-07-26 17:10:50|18900|18888|18900|18888|18900|18888|18900|18888|0
1722013860000|2024-07-26 17:11:00|18901.2|18889.2|18900|18888|18901.2|18889.2|18900|18888|1
1722013870000|2024-07-26 17:11:10|18901.2|18889.2|18901.2|18889.2|18901.2|18889.2|18900|18888|0
1722013880000|2024-07-26 17:11:20|18901.3|18889.3|18901.3|18889.3|18902.4|18890.4|18901.2|18889.2|0
1722013890000|2024-07-26 17:11:30|18902.5|18890.5|18902.5|18890.5|18902.5|18890.5|18902.5|18890.5|0
1722013900000|2024-07-26 17:11:40|||||||||1
1722013910000|2024-07-26 17:11:50|18903.8|18891.8|18903.8|18891.8|18903.8|18891.8|18903.8|18891.8|0
1722013920000|2024-07-26 17:12:00|18904.9|18892.9|18904.9|18892.9|18904.9|18892.9|18903.8|18891.8|0
1722013940000|2024-07-26 17:12:20|18903.7|18891.7|18903.7|18891.7|18904.9|18892.9|18903.7|18891.7|1
1722013950000|2024-07-26 17:12:30|18903.8|18891.8|18902.5|18890.5|18904.9|18892.9|18902.5|18890.5|0
1722013960000|2024-07-26 17:12:40|18902.6|18890.6|18902.5|18890.5|18903.8|18891.8|18902.5|18890.5|0
1722013970000|2024-07-26 17:12:50|18902.6|18890.6|18903.7|18891.7|18903.8|18891.8|18902.5|18890.5|1
1722013980000|2024-07-26 17:13:00|18902.5|18890.5|18904.9|18892.9|18904.9|18892.9|18902.5|18890.5|0
1722013990000|2024-07-26 17:13:10|||||||||13
1722014000000|2024-07-26 17:13:20|18905.2|18893.2|18905.2|18893.2|18905.2|18893.2|18905.2|18893.2|4
1722014010000|2024-07-26 17:13:30|18907.7|18895.7|18907.5|18895.5|18907.7|18895.7|18907.5|18895.5|1
1722014020000|2024-07-26 17:13:40|18907.4|18895.4|18907.4|18895.4|18907.4|18895.4|18907.4|18895.4|2
1722014030000|2024-07-26 17:13:50|18906.2|18894.2|18902.4|18890.4|18906.2|18894.2|18902.4|18890.4|11
1722014040000|2024-07-26 17:14:00|||||||||14
1722014050000|2024-07-26 17:14:10|||||||||1
1722014060000|2024-07-26 17:14:20|18901.3|18889.3|18901.3|18889.3|18902.4|18890.4|18901.3|18889.3|2
1722014070000|2024-07-26 17:14:30|18902.4|18890.4|18902.4|18890.4|18902.4|18890.4|18902.4|18890.4|0
1722014080000|2024-07-26 17:14:40|18903.6|18891.6|18903.7|18891.7|18903.7|18891.7|18903.6|18891.6|2
1722014090000|2024-07-26 17:14:50|18902.4|18890.4|18904.8|18892.8|18904.8|18892.8|18902.4|18890.4|2
1722014100000|2024-07-26 17:15:00|18907.3|18895.3|18904.9|18892.9|18907.4|18895.4|18904.9|18892.9|0
1722014110000|2024-07-26 17:15:10|18904.8|18892.8|18903.7|18891.7|18904.8|18892.8|18903.7|18891.7|0
1722014120000|2024-07-26 17:15:20|18902.4|18890.4|18902.4|18890.4|18903.7|18891.7|18902.4|18890.4|0
1722014130000|2024-07-26 17:15:30|18902.5|18890.5|18902.5|18890.5|18903.8|18891.8|18902.4|18890.4|9
1722014140000|2024-07-26 17:15:40|18903.7|18891.7|18903.8|18891.8|18903.8|18891.8|18902.5|18890.5|0
1722014150000|2024-07-26 17:15:50|18902.6|18890.6|18902.5|18890.5|18903.8|18891.8|18902.5|18890.5|0
1722014160000|2024-07-26 17:16:00|18902.6|18890.6|18902.5|18890.5|18902.6|18890.6|18902.5|18890.5|0
1722014170000|2024-07-26 17:16:10|18902.6|18890.6|18902.5|18890.5|18902.6|18890.6|18902.5|18890.5|1
1722014190000|2024-07-26 17:16:30|18900.1|18888.1|18900|18888|18901.3|18889.3|18900|18888|1
1722014200000|2024-07-26 17:16:40|18901.3|18889.3|18902.4|18890.4|18902.4|18890.4|18901.2|18889.2|2
1722014210000|2024-07-26 17:16:50|18902.5|18890.5|18902.5|18890.5|18902.5|18890.5|18900.1|18888.1|3
1722014220000|2024-07-26 17:17:00|18900|18888|18900|18888|18900|18888|18900|18888|0
1722014230000|2024-07-26 17:17:10|18897.5|18885.5|18895|18883|18897.5|18885.5|18893.8|18881.8|5
1722014240000|2024-07-26 17:17:20|18895.1|18883.1|18895.1|18883.1|18895.1|18883.1|18895.1|18883.1|0
1722014250000|2024-07-26 17:17:30|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|11
1722014260000|2024-07-26 17:17:40|18897.4|18885.4|18897.4|18885.4|18897.4|18885.4|18897.4|18885.4|0
1722014270000|2024-07-26 17:17:50|18896.2|18884.2|18897.4|18885.4|18897.4|18885.4|18896.2|18884.2|10
1722014280000|2024-07-26 17:18:00|18900|18888|18900|18888|18900|18888|18898.8|18886.8|1
1722014300000|2024-07-26 17:18:20|18898.8|18886.8|18898.8|18886.8|18898.8|18886.8|18898.8|18886.8|0
1722014310000|2024-07-26 17:18:30|18900|18888|18898.8|18886.8|18900|18888|18897.5|18885.5|3
1722014330000|2024-07-26 17:18:50|18898.7|18886.7|18895.1|18883.1|18898.8|18886.8|18895.1|18883.1|1
1722014340000|2024-07-26 17:19:00|||||||||1
1722014350000|2024-07-26 17:19:10|18893.8|18881.8|18895|18883|18895|18883|18893.8|18881.8|0
1722014370000|2024-07-26 17:19:30|18894.9|18882.9|18895.2|18883.2|18897.5|18885.5|18892.6|18880.6|0
1722014380000|2024-07-26 17:19:40|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|0
1722014390000|2024-07-26 17:19:50|18895.1|18883.1|18895.2|18883.2|18895.2|18883.2|18895.1|18883.1|0
1722014400000|2024-07-26 17:20:00|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18895|18883|0
1722014410000|2024-07-26 17:20:10|18897.4|18885.4|18896.3|18884.3|18897.4|18885.4|18895|18883|0
1722014420000|2024-07-26 17:20:20|18895.1|18883.1|18895|18883|18895.1|18883.1|18895|18883|0
1722014430000|2024-07-26 17:20:30|18895.1|18883.1|18895.1|18883.1|18895.1|18883.1|18895.1|18883.1|0
1722014440000|2024-07-26 17:20:40|18895|18883|18895|18883|18895|18883|18895|18883|0
1722014450000|2024-07-26 17:20:50|18895.1|18883.1|18895.1|18883.1|18895.1|18883.1|18895|18883|1
1722014460000|2024-07-26 17:21:00|18890.2|18878.2|18890.2|18878.2|18890.2|18878.2|18890.2|18878.2|8
1722014470000|2024-07-26 17:21:10|18892.7|18880.7|18895|18883|18895|18883|18891.5|18879.5|2
1722014480000|2024-07-26 17:21:20|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|0
1722014490000|2024-07-26 17:21:30|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|0
1722014500000|2024-07-26 17:21:40|18895.1|18883.1|18897.6|18885.6|18897.6|18885.6|18895.1|18883.1|3
1722014510000|2024-07-26 17:21:50|18896.4|18884.4|18896.5|18884.5|18897.7|18885.7|18896.4|18884.4|1
1722014520000|2024-07-26 17:22:00|18897.7|18885.7|18897.7|18885.7|18897.8|18885.8|18896.4|18884.4|1
1722014530000|2024-07-26 17:22:10|18900.2|18888.2|18900.2|18888.2|18900.2|18888.2|18900.2|18888.2|0
1722014540000|2024-07-26 17:22:20|18901.3|18889.3|18897.8|18885.8|18901.3|18889.3|18897.8|18885.8|0
1722014550000|2024-07-26 17:22:30|18897.6|18885.6|18897.7|18885.7|18897.7|18885.7|18897.6|18885.6|2
1722014560000|2024-07-26 17:22:40|18897.6|18885.6|18897.6|18885.6|18897.6|18885.6|18897.6|18885.6|0
1722014580000|2024-07-26 17:23:00|18896.3|18884.3|18896.3|18884.3|18897.7|18885.7|18895.2|18883.2|8
1722014590000|2024-07-26 17:23:10|18896.5|18884.5|18901.3|18889.3|18901.3|18889.3|18896.5|18884.5|1
1722014600000|2024-07-26 17:23:20|18900.1|18888.1|18898.8|18886.8|18900.1|18888.1|18897.7|18885.7|0
1722014610000|2024-07-26 17:23:30|18897.7|18885.7|18895.2|18883.2|18898.8|18886.8|18895.2|18883.2|0
1722014620000|2024-07-26 17:23:40|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|0
1722014630000|2024-07-26 17:23:50|18895.2|18883.2|18892.7|18880.7|18895.2|18883.2|18892.7|18880.7|0
1722014640000|2024-07-26 17:24:00|18890.2|18878.2|18892.6|18880.6|18892.6|18880.6|18890.2|18878.2|0
1722014650000|2024-07-26 17:24:10|18891.3|18879.3|18890.2|18878.2|18891.3|18879.3|18890.2|18878.2|0
1722014660000|2024-07-26 17:24:20|18891.3|18879.3|18895.1|18883.1|18895.1|18883.1|18891.3|18879.3|7
1722014670000|2024-07-26 17:24:30|18896.2|18884.2|18897.6|18885.6|18897.6|18885.6|18895.1|18883.1|3
1722014680000|2024-07-26 17:24:40|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|1
1722014690000|2024-07-26 17:24:50|18897.4|18885.4|18897.5|18885.5|18897.5|18885.5|18897.4|18885.4|3
1722014710000|2024-07-26 17:25:10|18897.4|18885.4|18897.5|18885.5|18897.5|18885.5|18897.4|18885.4|0
1722014720000|2024-07-26 17:25:20|18897.4|18885.4|18896.5|18884.5|18897.7|18885.7|18895.1|18883.1|1
1722014730000|2024-07-26 17:25:30|18897.7|18885.7|18897.7|18885.7|18897.7|18885.7|18896.5|18884.5|2
1722014750000|2024-07-26 17:25:50|18900.2|18888.2|18900|18888|18900.2|18888.2|18900|18888|3
1722014760000|2024-07-26 17:26:00|18897.5|18885.5|18897.4|18885.4|18897.5|18885.5|18897.4|18885.4|3
1722014770000|2024-07-26 17:26:10|18898.7|18886.7|18899.8|18887.8|18899.8|18887.8|18898.7|18886.7|0
1722014780000|2024-07-26 17:26:20|18899.9|18887.9|18899.9|18887.9|18899.9|18887.9|18899.9|18887.9|0
1722014790000|2024-07-26 17:26:30|18899.8|18887.8|18900|18888|18900|18888|18899.8|18887.8|0
1722014800000|2024-07-26 17:26:40|18899.9|18887.9|18899.9|18887.9|18899.9|18887.9|18899.9|18887.9|0
1722014810000|2024-07-26 17:26:50|18898.8|18886.8|18897.6|18885.6|18898.8|18886.8|18897.6|18885.6|1
1722014820000|2024-07-26 17:27:00|18897.4|18885.4|18895|18883|18897.4|18885.4|18895|18883|2
1722014830000|2024-07-26 17:27:10|18894.8|18882.8|18897.5|18885.5|18897.5|18885.5|18894.8|18882.8|1
1722014840000|2024-07-26 17:27:20|18897.4|18885.4|18899.8|18887.8|18899.8|18887.8|18897.4|18885.4|1
1722014860000|2024-07-26 17:27:40|18899.9|18887.9|18898.8|18886.8|18899.9|18887.9|18898.8|18886.8|1
1722014870000|2024-07-26 17:27:50|18897.6|18885.6|18899.8|18887.8|18899.8|18887.8|18897.4|18885.4|2
1722014880000|2024-07-26 17:28:00|18898.6|18886.6|18899.8|18887.8|18899.8|18887.8|18898.6|18886.6|1
1722014900000|2024-07-26 17:28:20|18902.3|18890.3|18903.5|18891.5|18904.8|18892.8|18902.3|18890.3|0
1722014910000|2024-07-26 17:28:30|18903.6|18891.6|18904.8|18892.8|18904.9|18892.9|18902.3|18890.3|3
1722014920000|2024-07-26 17:28:40|18904.9|18892.9|18907.3|18895.3|18907.3|18895.3|18904.8|18892.8|1
1722014940000|2024-07-26 17:29:00|18905|18893|18905|18893|18905|18893|18904.8|18892.8|2
1722014960000|2024-07-26 17:29:20|18907.3|18895.3|18907.3|18895.3|18907.3|18895.3|18907.3|18895.3|0
1722014970000|2024-07-26 17:29:30|18906.2|18894.2|18904.9|18892.9|18907.3|18895.3|18904.9|18892.9|0
1722014980000|2024-07-26 17:29:40|18903.8|18891.8|18901.2|18889.2|18903.8|18891.8|18901.2|18889.2|1
1722014990000|2024-07-26 17:29:50|18902.4|18890.4|18901.2|18889.2|18902.4|18890.4|18900|18888|0
1722015000000|2024-07-26 17:30:00|18900|18888|18901.2|18889.2|18901.2|18889.2|18900|18888|0
1722015010000|2024-07-26 17:30:10|18900|18888|18901.2|18889.2|18902.4|18890.4|18900|18888|0
1722015020000|2024-07-26 17:30:20|18902.4|18890.4|18900|18888|18902.4|18890.4|18900|18888|3
1722015050000|2024-07-26 17:30:50|18898.8|18886.8|18897.6|18885.6|18898.8|18886.8|18897.5|18885.5|0
1722015060000|2024-07-26 17:31:00|18898.8|18886.8|18903.5|18891.5|18903.5|18891.5|18897.5|18885.5|2
1722015070000|2024-07-26 17:31:10|18902.3|18890.3|18899.8|18887.8|18903.6|18891.6|18899.8|18887.8|2
1722015080000|2024-07-26 17:31:20|18899.9|18887.9|18901.1|18889.1|18901.1|18889.1|18899.9|18887.9|0
1722015090000|2024-07-26 17:31:30|18901.3|18889.3|18901.2|18889.2|18901.3|18889.3|18901.2|18889.2|7
1722015100000|2024-07-26 17:31:40|18900|18888|18902.3|18890.3|18902.3|18890.3|18900|18888|0
1722015110000|2024-07-26 17:31:50|18903.5|18891.5|18904.8|18892.8|18904.8|18892.8|18903.5|18891.5|0
1722015120000|2024-07-26 17:32:00|18904.9|18892.9|18904.8|18892.8|18906|18894|18904.8|18892.8|2
1722015130000|2024-07-26 17:32:10|18901|18889|18901|18889|18901|18889|18901|18889|4
1722015140000|2024-07-26 17:32:20|18902.3|18890.3|18901|18889|18902.3|18890.3|18901|18889|2
1722015150000|2024-07-26 17:32:30|18901.1|18889.1|18901|18889|18902.2|18890.2|18901|18889|3
1722015160000|2024-07-26 17:32:40|18902.3|18890.3|18902.3|18890.3|18902.3|18890.3|18901|18889|1
1722015180000|2024-07-26 17:33:00|18902.2|18890.2|18899.8|18887.8|18902.2|18890.2|18899.8|18887.8|0
1722015190000|2024-07-26 17:33:10|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|0
1722015200000|2024-07-26 17:33:20|18899.8|18887.8|18898.7|18886.7|18899.8|18887.8|18897.4|18885.4|4
1722015210000|2024-07-26 17:33:30|18899.8|18887.8|18898.7|18886.7|18899.8|18887.8|18898.6|18886.6|0
1722015220000|2024-07-26 17:33:40|18898.6|18886.6|18898.6|18886.6|18898.7|18886.7|18897.4|18885.4|0
1722015230000|2024-07-26 17:33:50|18899.8|18887.8|18896.2|18884.2|18899.8|18887.8|18894.9|18882.9|2
1722015240000|2024-07-26 17:34:00|18894.9|18882.9|18893.8|18881.8|18896.2|18884.2|18892.5|18880.5|9
1722015250000|2024-07-26 17:34:10|18895|18883|18897.3|18885.3|18897.3|18885.3|18892.5|18880.5|6
1722015260000|2024-07-26 17:34:20|18894.8|18882.8|18898.5|18886.5|18898.5|18886.5|18894.8|18882.8|0
1722015270000|2024-07-26 17:34:30|18898.6|18886.6|18897.3|18885.3|18899.7|18887.7|18897.3|18885.3|4
1722015280000|2024-07-26 17:34:40|18894.8|18882.8|18892.4|18880.4|18894.9|18882.9|18892.4|18880.4|3
1722015290000|2024-07-26 17:34:50|18890.1|18878.1|18894.8|18882.8|18894.8|18882.8|18890.1|18878.1|12
1722015300000|2024-07-26 17:35:00|18893.7|18881.7|18896.2|18884.2|18897.3|18885.3|18893.7|18881.7|0
1722015310000|2024-07-26 17:35:10|18896.1|18884.1|18897.3|18885.3|18897.3|18885.3|18895|18883|0
1722015320000|2024-07-26 17:35:20|18898.6|18886.6|18897.3|18885.3|18898.6|18886.6|18897.3|18885.3|0
1722015330000|2024-07-26 17:35:30|18898.5|18886.5|18899.8|18887.8|18899.8|18887.8|18898.5|18886.5|0
1722015340000|2024-07-26 17:35:40|||||||||2
1722015350000|2024-07-26 17:35:50|18897.3|18885.3|18897.3|18885.3|18897.3|18885.3|18897.3|18885.3|0
1722015360000|2024-07-26 17:36:00|18894.9|18882.9|18894.9|18882.9|18894.9|18882.9|18894.9|18882.9|3
1722015370000|2024-07-26 17:36:10|18895|18883|18895|18883|18895|18883|18895|18883|0
1722015380000|2024-07-26 17:36:20|18896.2|18884.2|18897.3|18885.3|18897.3|18885.3|18896.2|18884.2|0
1722015400000|2024-07-26 17:36:40|||||||||1
1722015420000|2024-07-26 17:37:00|18894.9|18882.9|18892.5|18880.5|18894.9|18882.9|18892.5|18880.5|11
1722015430000|2024-07-26 17:37:10|18890.1|18878.1|18891.3|18879.3|18893.7|18881.7|18890.1|18878.1|5
1722015440000|2024-07-26 17:37:20|18892.5|18880.5|18890.1|18878.1|18892.5|18880.5|18890.1|18878.1|0
1722015450000|2024-07-26 17:37:30|||||||||1
1722015470000|2024-07-26 17:37:50|18887.6|18875.6|18887.6|18875.6|18887.6|18875.6|18887.6|18875.6|7
1722015500000|2024-07-26 17:38:20|18885.2|18873.2|18882.8|18870.8|18886.4|18874.4|18882.8|18870.8|3
1722015510000|2024-07-26 17:38:30|18880.4|18868.4|18880.3|18868.3|18881.5|18869.5|18880.3|18868.3|9
1722015520000|2024-07-26 17:38:40|18877.8|18865.8|18884|18872|18884|18872|18877.8|18865.8|12
1722015530000|2024-07-26 17:38:50|18882.9|18870.9|18885.4|18873.4|18885.4|18873.4|18882.9|18870.9|2
1722015540000|2024-07-26 17:39:00|18885.3|18873.3|18884.1|18872.1|18885.3|18873.3|18884.1|18872.1|1
1722015550000|2024-07-26 17:39:10|18885.3|18873.3|18885.3|18873.3|18885.3|18873.3|18885.3|18873.3|0
1722015560000|2024-07-26 17:39:20|18886.5|18874.5|18887.8|18875.8|18887.8|18875.8|18886.5|18874.5|5
1722015570000|2024-07-26 17:39:30|18887.6|18875.6|18885.2|18873.2|18887.6|18875.6|18885.2|18873.2|6
1722015580000|2024-07-26 17:39:40|||||||||1
1722015590000|2024-07-26 17:39:50|18885.1|18873.1|18882.7|18870.7|18885.1|18873.1|18882.7|18870.7|0
1722015600000|2024-07-26 17:40:00|18883.8|18871.8|18882.7|18870.7|18883.9|18871.9|18882.7|18870.7|1
1722015610000|2024-07-26 17:40:10|18882.8|18870.8|18885.3|18873.3|18885.3|18873.3|18882.7|18870.7|18
1722015620000|2024-07-26 17:40:20|18884.1|18872.1|18885.3|18873.3|18885.3|18873.3|18884.1|18872.1|0
1722015630000|2024-07-26 17:40:30|18882.9|18870.9|18877.9|18865.9|18882.9|18870.9|18877.9|18865.9|4
1722015640000|2024-07-26 17:40:40|18880.3|18868.3|18882.8|18870.8|18882.8|18870.8|18880.3|18868.3|2
1722015650000|2024-07-26 17:40:50|18882.9|18870.9|18882.9|18870.9|18882.9|18870.9|18882.9|18870.9|1
1722015660000|2024-07-26 17:41:00|18887.7|18875.7|18887.8|18875.8|18890.2|18878.2|18886.7|18874.7|3
1722015670000|2024-07-26 17:41:10|||||||||1
1722015690000|2024-07-26 17:41:30|18890.2|18878.2|18890.3|18878.3|18892.7|18880.7|18890.2|18878.2|10
1722015710000|2024-07-26 17:41:50|18890.2|18878.2|18887.8|18875.8|18890.2|18878.2|18887.8|18875.8|8
1722015720000|2024-07-26 17:42:00|18889|18877|18887.8|18875.8|18890.2|18878.2|18887.8|18875.8|3
1722015730000|2024-07-26 17:42:10|18885.4|18873.4|18885.4|18873.4|18885.4|18873.4|18885.4|18873.4|0
1722015740000|2024-07-26 17:42:20|18886.6|18874.6|18885.4|18873.4|18886.6|18874.6|18885.4|18873.4|0
1722015750000|2024-07-26 17:42:30|||||||||1
1722015770000|2024-07-26 17:42:50|18882.9|18870.9|18882.9|18870.9|18882.9|18870.9|18882.9|18870.9|2
1722015780000|2024-07-26 17:43:00|18885.3|18873.3|18887.8|18875.8|18887.8|18875.8|18885.3|18873.3|4
1722015790000|2024-07-26 17:43:10|18889|18877|18890.2|18878.2|18890.2|18878.2|18889|18877|0
1722015800000|2024-07-26 17:43:20|18890.4|18878.4|18887.7|18875.7|18890.4|18878.4|18886.5|18874.5|17
1722015810000|2024-07-26 17:43:30|18886.5|18874.5|18887.7|18875.7|18887.7|18875.7|18886.5|18874.5|0
1722015820000|2024-07-26 17:43:40|18885.3|18873.3|18886.5|18874.5|18886.5|18874.5|18885.3|18873.3|1
1722015830000|2024-07-26 17:43:50|18885.3|18873.3|18885.3|18873.3|18885.3|18873.3|18885.3|18873.3|6
1722015850000|2024-07-26 17:44:10|18885.4|18873.4|18885.5|18873.5|18885.5|18873.5|18885.4|18873.4|1
1722015870000|2024-07-26 17:44:30|18885.3|18873.3|18881.6|18869.6|18885.3|18873.3|18881.6|18869.6|13
1722015880000|2024-07-26 17:44:40|18882.8|18870.8|18879.2|18867.2|18882.8|18870.8|18875.7|18863.7|18
1722015890000|2024-07-26 17:44:50|18880.5|18868.5|18880.4|18868.4|18881.7|18869.7|18880.3|18868.3|4
1722015900000|2024-07-26 17:45:00|18882.8|18870.8|18882.8|18870.8|18882.8|18870.8|18881.6|18869.6|2
1722015910000|2024-07-26 17:45:10|18882.9|18870.9|18881.8|18869.8|18882.9|18870.9|18881.8|18869.8|0
1722015920000|2024-07-26 17:45:20|18881.7|18869.7|18882.8|18870.8|18882.8|18870.8|18881.7|18869.7|1
1722015930000|2024-07-26 17:45:30|18881.7|18869.7|18879.3|18867.3|18881.7|18869.7|18879.3|18867.3|2
1722015960000|2024-07-26 17:46:00|18880.5|18868.5|18880.5|18868.5|18880.5|18868.5|18879.3|18867.3|0
1722015970000|2024-07-26 17:46:10|||||||||1
1722015990000|2024-07-26 17:46:30|||||||||2
1722016000000|2024-07-26 17:46:40|18878.1|18866.1|18878.1|18866.1|18878.1|18866.1|18876.8|18864.8|3
1722016020000|2024-07-26 17:47:00|||||||||2
1722016030000|2024-07-26 17:47:10|18876.8|18864.8|18876.8|18864.8|18876.8|18864.8|18875.6|18863.6|1
1722016040000|2024-07-26 17:47:20|18875.6|18863.6|18876.8|18864.8|18878.1|18866.1|18875.6|18863.6|1
1722016050000|2024-07-26 17:47:30|18875.6|18863.6|18875.8|18863.8|18875.8|18863.8|18875.6|18863.6|13
1722016060000|2024-07-26 17:47:40|||||||||1
1722016080000|2024-07-26 17:48:00|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|1
1722016100000|2024-07-26 17:48:20|18878.3|18866.3|18878.3|18866.3|18878.3|18866.3|18878.3|18866.3|1
1722016110000|2024-07-26 17:48:30|18875.9|18863.9|18878.3|18866.3|18878.3|18866.3|18875.9|18863.9|2
1722016120000|2024-07-26 17:48:40|18875.9|18863.9|18878.3|18866.3|18878.3|18866.3|18875.9|18863.9|1
1722016130000|2024-07-26 17:48:50|18877.2|18865.2|18875.9|18863.9|18877.2|18865.2|18875.9|18863.9|1
1722016140000|2024-07-26 17:49:00|18877.2|18865.2|18875.9|18863.9|18877.2|18865.2|18875.9|18863.9|0
1722016150000|2024-07-26 17:49:10|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|11
1722016160000|2024-07-26 17:49:20|18868.3|18856.3|18868.3|18856.3|18869.5|18857.5|18868.3|18856.3|14
1722016170000|2024-07-26 17:49:30|18865.9|18853.9|18863.4|18851.4|18865.9|18853.9|18863.4|18851.4|6
1722016180000|2024-07-26 17:49:40|18863.6|18851.6|18863.4|18851.4|18867|18855|18863.4|18851.4|4
1722016190000|2024-07-26 17:49:50|18862.3|18850.3|18857.4|18845.4|18862.3|18850.3|18856.3|18844.3|21
1722016200000|2024-07-26 17:50:00|18858.6|18846.6|18856.3|18844.3|18858.6|18846.6|18856.3|18844.3|3
1722016210000|2024-07-26 17:50:10|18853.9|18841.9|18853.9|18841.9|18853.9|18841.9|18853.9|18841.9|3
1722016220000|2024-07-26 17:50:20|18848.9|18836.9|18846.5|18834.5|18848.9|18836.9|18846.4|18834.4|17
1722016230000|2024-07-26 17:50:30|18846.4|18834.4|18846.3|18834.3|18848.8|18836.8|18844|18832|5
1722016240000|2024-07-26 17:50:40|18843.9|18831.9|18841.7|18829.7|18844.2|18832.2|18841.6|18829.6|2
1722016250000|2024-07-26 17:50:50|18841.8|18829.8|18841.7|18829.7|18844.2|18832.2|18841.7|18829.7|21
1722016260000|2024-07-26 17:51:00|||||||||2
1722016270000|2024-07-26 17:51:10|18841.8|18829.8|18835.7|18823.7|18841.8|18829.8|18834.3|18822.3|6
1722016280000|2024-07-26 17:51:20|18835.6|18823.6|18831.9|18819.9|18835.6|18823.6|18831.9|18819.9|1
1722016290000|2024-07-26 17:51:30|18831.8|18819.8|18831.9|18819.9|18831.9|18819.9|18829.4|18817.4|10
1722016300000|2024-07-26 17:51:40|18829.5|18817.5|18839.1|18827.1|18839.2|18827.2|18829.4|18817.4|6
1722016310000|2024-07-26 17:51:50|18836.7|18824.7|18835.3|18823.3|18836.7|18824.7|18834.2|18822.2|0
1722016320000|2024-07-26 17:52:00|18835.2|18823.2|18829.3|18817.3|18835.2|18823.2|18829.3|18817.3|6
1722016330000|2024-07-26 17:52:10|18828.2|18816.2|18824.7|18812.7|18828.2|18816.2|18824.5|18812.5|16
1722016340000|2024-07-26 17:52:20|18824.6|18812.6|18829.2|18817.2|18832.8|18820.8|18824.6|18812.6|2
1722016350000|2024-07-26 17:52:30|18829.3|18817.3|18831.7|18819.7|18839|18827|18829.3|18817.3|1
1722016360000|2024-07-26 17:52:40|18832.8|18820.8|18835.3|18823.3|18839|18827|18831.7|18819.7|4
1722016370000|2024-07-26 17:52:50|18835.2|18823.2|18835.3|18823.3|18837.7|18825.7|18834|18822|0
1722016380000|2024-07-26 17:53:00|18837.7|18825.7|18826.8|18814.8|18838.9|18826.9|18826.8|18814.8|7
1722016390000|2024-07-26 17:53:10|18820.8|18808.8|18814.9|18802.9|18824.6|18812.6|18814.9|18802.9|21
1722016400000|2024-07-26 17:53:20|18812.4|18800.4|18819.3|18807.3|18819.3|18807.3|18806.2|18794.2|41
1722016410000|2024-07-26 17:53:30|18820.4|18808.4|18822.8|18810.8|18822.8|18810.8|18819.2|18807.2|8
1722016420000|2024-07-26 17:53:40|18820.3|18808.3|18822.8|18810.8|18822.8|18810.8|18820.3|18808.3|0
1722016430000|2024-07-26 17:53:50|18824|18812|18825.2|18813.2|18825.2|18813.2|18824|18812|2
1722016440000|2024-07-26 17:54:00|18825.1|18813.1|18826.3|18814.3|18826.3|18814.3|18823.9|18811.9|1
1722016450000|2024-07-26 17:54:10|18827.6|18815.6|18826.5|18814.5|18828.9|18816.9|18826.3|18814.3|20
1722016460000|2024-07-26 17:54:20|18826.6|18814.6|18830.2|18818.2|18831.3|18819.3|18826.6|18814.6|2
1722016470000|2024-07-26 17:54:30|18831.4|18819.4|18831.5|18819.5|18831.5|18819.5|18829.1|18817.1|2
1722016480000|2024-07-26 17:54:40|18829|18817|18831.5|18819.5|18831.5|18819.5|18829|18817|0
1722016490000|2024-07-26 17:54:50|18831.6|18819.6|18831.5|18819.5|18831.6|18819.6|18830.3|18818.3|6
1722016500000|2024-07-26 17:55:00|18829|18817|18821.5|18809.5|18830.2|18818.2|18820.3|18808.3|17
1722016510000|2024-07-26 17:55:10|18820.3|18808.3|18818.9|18806.9|18820.3|18808.3|18818.9|18806.9|22
1722016520000|2024-07-26 17:55:20|18816.5|18804.5|18800.6|18788.6|18816.5|18804.5|18798.3|18786.3|21
1722016530000|2024-07-26 17:55:30|18801.8|18789.8|18808.2|18796.2|18811.8|18799.8|18800.7|18788.7|23
1722016540000|2024-07-26 17:55:40|18813|18801|18810.5|18798.5|18813|18801|18808|18796|17
1722016550000|2024-07-26 17:55:50|18809.3|18797.3|18811.8|18799.8|18816.7|18804.7|18809.3|18797.3|1
1722016560000|2024-07-26 17:56:00|18810.5|18798.5|18817.8|18805.8|18817.8|18805.8|18810.5|18798.5|5
1722016570000|2024-07-26 17:56:10|18817.9|18805.9|18822.8|18810.8|18822.9|18810.9|18817.9|18805.9|1
1722016580000|2024-07-26 17:56:20|18821.7|18809.7|18819.2|18807.2|18821.7|18809.7|18819.2|18807.2|15
1722016590000|2024-07-26 17:56:30|18819.3|18807.3|18824.2|18812.2|18824.3|18812.3|18819.3|18807.3|1
1722016600000|2024-07-26 17:56:40|18824.1|18812.1|18821.7|18809.7|18826.7|18814.7|18821.7|18809.7|3
1722016610000|2024-07-26 17:56:50|18822.8|18810.8|18824.2|18812.2|18824.2|18812.2|18822.8|18810.8|2
1722016620000|2024-07-26 17:57:00|18824.1|18812.1|18824.1|18812.1|18824.1|18812.1|18824|18812|11
1722016630000|2024-07-26 17:57:10|18824|18812|18826.5|18814.5|18826.5|18814.5|18824|18812|1
1722016640000|2024-07-26 17:57:20|18826.4|18814.4|18826.5|18814.5|18826.5|18814.5|18826.4|18814.4|19
1722016650000|2024-07-26 17:57:30|18828.9|18816.9|18828.9|18816.9|18829|18817|18828.8|18816.8|6
1722016660000|2024-07-26 17:57:40|18831.3|18819.3|18837.6|18825.6|18840.1|18828.1|18831.3|18819.3|7
1722016670000|2024-07-26 17:57:50|18838.8|18826.8|18833.8|18821.8|18838.8|18826.8|18833.8|18821.8|8
1722016680000|2024-07-26 17:58:00|18838.8|18826.8|18840.1|18828.1|18841.2|18829.2|18837.5|18825.5|14
1722016690000|2024-07-26 17:58:10|18841.3|18829.3|18839|18827|18841.3|18829.3|18836.6|18824.6|10
1722016700000|2024-07-26 17:58:20|18841.4|18829.4|18846|18834|18846.3|18834.3|18841.3|18829.3|12
1722016710000|2024-07-26 17:58:30|18846.1|18834.1|18846.1|18834.1|18846.1|18834.1|18846.1|18834.1|6
1722016720000|2024-07-26 17:58:40|18848.4|18836.4|18851.1|18839.1|18851.1|18839.1|18848.4|18836.4|25
1722016730000|2024-07-26 17:58:50|18853.4|18841.4|18856.3|18844.3|18858.8|18846.8|18853.4|18841.4|22
1722016740000|2024-07-26 17:59:00|18856.5|18844.5|18862.7|18850.7|18863.7|18851.7|18856.5|18844.5|57
1722016750000|2024-07-26 17:59:10|18862.8|18850.8|18862.7|18850.7|18865.2|18853.2|18862.7|18850.7|6
1722016760000|2024-07-26 17:59:20|18862.8|18850.8|18865.3|18853.3|18865.3|18853.3|18862.7|18850.7|9
1722016770000|2024-07-26 17:59:30|18865.2|18853.2|18864.8|18852.8|18865.3|18853.3|18855.3|18843.3|67
1722016780000|2024-07-26 17:59:40|18864.7|18852.7|18862.3|18850.3|18864.8|18852.8|18861.1|18849.1|35
1722016790000|2024-07-26 17:59:50|18862.4|18850.4|18860.1|18848.1|18863.6|18851.6|18859.9|18847.9|49
1722016800000|2024-07-26 18:00:00|18862.8|18850.8|18862.3|18850.3|18865.2|18853.2|18861.1|18849.1|38
1722016810000|2024-07-26 18:00:10|18861.1|18849.1|18864.8|18852.8|18864.8|18852.8|18860|18848|5
1722016820000|2024-07-26 18:00:20|18866|18854|18867.3|18855.3|18867.3|18855.3|18866|18854|11
1722016830000|2024-07-26 18:00:30|18867.2|18855.2|18864.8|18852.8|18867.2|18855.2|18864.8|18852.8|3
1722016840000|2024-07-26 18:00:40|18862.4|18850.4|18862.4|18850.4|18862.4|18850.4|18862.4|18850.4|3
1722016850000|2024-07-26 18:00:50|18860.1|18848.1|18855|18843|18861.3|18849.3|18854.9|18842.9|6
1722016860000|2024-07-26 18:01:00|18856.2|18844.2|18852.6|18840.6|18856.2|18844.2|18852.6|18840.6|4
1722016870000|2024-07-26 18:01:10|18852.7|18840.7|18852.6|18840.6|18855|18843|18852.6|18840.6|9
1722016880000|2024-07-26 18:01:20|18852.7|18840.7|18857.6|18845.6|18857.6|18845.6|18852.7|18840.7|0
1722016890000|2024-07-26 18:01:30|18858.8|18846.8|18857.7|18845.7|18860.1|18848.1|18857.7|18845.7|1
1722016900000|2024-07-26 18:01:40|18860.2|18848.2|18860.2|18848.2|18860.2|18848.2|18860.2|18848.2|4
1722016910000|2024-07-26 18:01:50|18860.3|18848.3|18859.1|18847.1|18860.3|18848.3|18859.1|18847.1|0
1722016920000|2024-07-26 18:02:00|18860.3|18848.3|18857.8|18845.8|18860.3|18848.3|18856.5|18844.5|3
1722016930000|2024-07-26 18:02:10|18859|18847|18859.1|18847.1|18860.3|18848.3|18859|18847|2
1722016940000|2024-07-26 18:02:20|18860.3|18848.3|18858.8|18846.8|18860.3|18848.3|18857.8|18845.8|19
1722016950000|2024-07-26 18:02:30|18857.6|18845.6|18860.1|18848.1|18860.1|18848.1|18856.5|18844.5|3
1722016960000|2024-07-26 18:02:40|||||||||1
1722016970000|2024-07-26 18:02:50|18860.2|18848.2|18862.5|18850.5|18862.5|18850.5|18860.2|18848.2|1
1722016980000|2024-07-26 18:03:00|18861.3|18849.3|18861.3|18849.3|18862.5|18850.5|18861.3|18849.3|2
1722016990000|2024-07-26 18:03:10|18860.1|18848.1|18860.1|18848.1|18860.1|18848.1|18860.1|18848.1|3
1722017000000|2024-07-26 18:03:20|||||||||1
1722017010000|2024-07-26 18:03:30|18860|18848|18864.8|18852.8|18864.8|18852.8|18860|18848|5
1722017020000|2024-07-26 18:03:40|18864.7|18852.7|18864.8|18852.8|18864.8|18852.8|18862.3|18850.3|7
1722017030000|2024-07-26 18:03:50|18863.6|18851.6|18862.3|18850.3|18863.6|18851.6|18862.3|18850.3|11
1722017040000|2024-07-26 18:04:00|18863.4|18851.4|18858.4|18846.4|18863.4|18851.4|18857.3|18845.3|3
1722017050000|2024-07-26 18:04:10|18858.7|18846.7|18858.5|18846.5|18859.7|18847.7|18858.5|18846.5|11
1722017060000|2024-07-26 18:04:20|18858.7|18846.7|18858.6|18846.6|18858.7|18846.7|18858.6|18846.6|5
1722017070000|2024-07-26 18:04:30|18857.3|18845.3|18857.3|18845.3|18858.5|18846.5|18857.3|18845.3|8
1722017080000|2024-07-26 18:04:40|18858.5|18846.5|18854.8|18842.8|18858.5|18846.5|18854.8|18842.8|5
1722017090000|2024-07-26 18:04:50|18858.5|18846.5|18856.3|18844.3|18858.6|18846.6|18856.3|18844.3|12
1722259800000|2024-07-29 13:30:00|18878.6|18866.6|18884.1|18872.1|18901.3|18889.3|18878.6|18863.9|92
1722259810000|2024-07-29 13:30:10|18879.1|18867.1|18876.6|18864.6|18881.4|18869.4|18875.3|18863.3|46
1722259820000|2024-07-29 13:30:20|18877.8|18865.8|18867.9|18855.9|18879|18867|18867.9|18855.9|32
1722259830000|2024-07-29 13:30:30|18869.1|18857.1|18850.5|18838.5|18874.1|18862.1|18850.5|18838.5|28
1722259840000|2024-07-29 13:30:40|18845.6|18833.6|18849.3|18837.3|18850.4|18838.4|18845.6|18833.6|32
1722259850000|2024-07-29 13:30:50|18850.6|18838.6|18851.8|18839.8|18854.3|18842.3|18849.3|18837.3|30
1722259860000|2024-07-29 13:31:00|18851.7|18839.7|18844.3|18832.3|18851.7|18839.7|18843.1|18831.1|15
1722259870000|2024-07-29 13:31:10|18841.8|18829.8|18841.7|18829.7|18843|18831|18836.8|18824.8|17
1722259880000|2024-07-29 13:31:20|18844.2|18832.2|18845.6|18833.6|18845.6|18833.6|18843|18831|13
1722259890000|2024-07-29 13:31:30|18843.1|18831.1|18849.3|18837.3|18854.3|18842.3|18843.1|18831.1|10
1722259900000|2024-07-29 13:31:40|18846.8|18834.8|18849.3|18837.3|18854.3|18842.3|18846.8|18834.8|15
1722259910000|2024-07-29 13:31:50|18850.6|18838.6|18853|18841|18854.3|18842.3|18846.9|18834.9|22
1722259920000|2024-07-29 13:32:00|18851.8|18839.8|18854.3|18842.3|18854.3|18842.3|18851.8|18839.8|4
1722259930000|2024-07-29 13:32:10|18855.5|18843.5|18856.8|18844.8|18858|18846|18855.5|18843.5|5
1722259940000|2024-07-29 13:32:20|18856.7|18844.7|18855.4|18843.4|18858|18846|18855.4|18843.4|4
1722259950000|2024-07-29 13:32:30|18856.7|18844.7|18855.5|18843.5|18856.7|18844.7|18853.1|18841.1|5
1722259960000|2024-07-29 13:32:40|18856.8|18844.8|18864.2|18852.2|18864.2|18852.2|18856.8|18844.8|4
1722259970000|2024-07-29 13:32:50|18865.4|18853.4|18876.6|18864.6|18877.8|18865.8|18865.4|18853.4|16
1722259980000|2024-07-29 13:33:00|18875.4|18863.4|18869.1|18857.1|18875.4|18863.4|18867.9|18855.9|10
1722259990000|2024-07-29 13:33:10|18872.8|18860.8|18870.3|18858.3|18875.3|18863.3|18870.3|18858.3|2
1722260000000|2024-07-29 13:33:20|18872.8|18860.8|18876.6|18864.6|18877.8|18865.8|18871.6|18859.6|10
1722260010000|2024-07-29 13:33:30|18877.8|18865.8|18870.4|18858.4|18877.8|18865.8|18870.4|18858.4|9
1722260020000|2024-07-29 13:33:40|18869.1|18857.1|18867.9|18855.9|18869.1|18857.1|18867.9|18855.9|3
1722260030000|2024-07-29 13:33:50|18864.2|18852.2|18875.3|18863.3|18877.7|18865.7|18864.2|18852.2|8
1722260040000|2024-07-29 13:34:00|18876.5|18864.5|18872.8|18860.8|18877.7|18865.7|18872.8|18860.8|0
1722260050000|2024-07-29 13:34:10|18875.3|18863.3|18872.8|18860.8|18875.3|18863.3|18872.8|18860.8|2
1722260060000|2024-07-29 13:34:20|18874|18862|18872.7|18860.7|18874|18862|18867.8|18855.8|9
1722260070000|2024-07-29 13:34:30|18871.4|18859.4|18875.2|18863.2|18875.2|18863.2|18871.4|18859.4|2
1722260080000|2024-07-29 13:34:40|18873.9|18861.9|18873.9|18861.9|18875.2|18863.2|18869|18857|2
1722260090000|2024-07-29 13:34:50|18872.7|18860.7|18877.6|18865.6|18877.6|18865.6|18872.7|18860.7|3
1722260100000|2024-07-29 13:35:00|18876.4|18864.4|18877.7|18865.7|18880.2|18868.2|18875.2|18863.2|16
1722260110000|2024-07-29 13:35:10|18878.9|18866.9|18874|18862|18878.9|18866.9|18874|18862|3
1722260120000|2024-07-29 13:35:20|18872.8|18860.8|18875.2|18863.2|18875.2|18863.2|18867.8|18855.8|4
1722260130000|2024-07-29 13:35:30|18874|18862|18874|18862|18875.2|18863.2|18870.3|18858.3|2
1722260140000|2024-07-29 13:35:40|18872.8|18860.8|18870.3|18858.3|18872.8|18860.8|18870.3|18858.3|1
1722260150000|2024-07-29 13:35:50|18861.6|18849.6|18860.3|18848.3|18862.8|18850.8|18860.3|18848.3|6
1722260160000|2024-07-29 13:36:00|18861.6|18849.6|18857.9|18845.9|18862.8|18850.8|18857.9|18845.9|4
1722260170000|2024-07-29 13:36:10|18859.1|18847.1|18860.3|18848.3|18862.8|18850.8|18857.8|18845.8|7
1722260180000|2024-07-29 13:36:20|18859.1|18847.1|18857.9|18845.9|18859.1|18847.1|18855.4|18843.4|2
1722260190000|2024-07-29 13:36:30|18860.4|18848.4|18857.9|18845.9|18862.9|18850.9|18857.9|18845.9|1
1722260200000|2024-07-29 13:36:40|18860.4|18848.4|18859.1|18847.1|18860.4|18848.4|18859.1|18847.1|1
1722260210000|2024-07-29 13:36:50|18860.4|18848.4|18860.4|18848.4|18861.6|18849.6|18860.4|18848.4|2
1722260220000|2024-07-29 13:37:00|18857.9|18845.9|18852.9|18840.9|18857.9|18845.9|18849.2|18837.2|40
1722260230000|2024-07-29 13:37:10|18852.8|18840.8|18849.1|18837.1|18852.8|18840.8|18849.1|18837.1|8
1722260240000|2024-07-29 13:37:20|18847.8|18835.8|18850.4|18838.4|18852.8|18840.8|18847.8|18835.8|12
1722260250000|2024-07-29 13:37:30|18851.6|18839.6|18850.4|18838.4|18852.8|18840.8|18850.4|18838.4|6
1722260260000|2024-07-29 13:37:40|18849.1|18837.1|18850.4|18838.4|18850.4|18838.4|18849.1|18837.1|2
1722260270000|2024-07-29 13:37:50|18847.9|18835.9|18846.6|18834.6|18847.9|18835.9|18845.4|18833.4|1
1722260280000|2024-07-29 13:38:00|18847.9|18835.9|18840.4|18828.4|18847.9|18835.9|18840.4|18828.4|2
1722260290000|2024-07-29 13:38:10|18842.9|18830.9|18842.9|18830.9|18842.9|18830.9|18841.7|18829.7|1
1722260300000|2024-07-29 13:38:20|18845.4|18833.4|18847.9|18835.9|18847.9|18835.9|18844.1|18832.1|2
1722260310000|2024-07-29 13:38:30|18846.6|18834.6|18855.4|18843.4|18855.4|18843.4|18846.6|18834.6|10
1722260320000|2024-07-29 13:38:40|18852.9|18840.9|18854.2|18842.2|18854.2|18842.2|18851.7|18839.7|5
1722260330000|2024-07-29 13:38:50|18852.9|18840.9|18855.4|18843.4|18855.4|18843.4|18852.9|18840.9|0
1722260340000|2024-07-29 13:39:00|18852.9|18840.9|18854.1|18842.1|18855.4|18843.4|18850.5|18838.5|4
1722260350000|2024-07-29 13:39:10|18852.9|18840.9|18849.2|18837.2|18855.4|18843.4|18847.9|18835.9|5
1722260360000|2024-07-29 13:39:20|18850.4|18838.4|18855.3|18843.3|18855.3|18843.3|18849.2|18837.2|1
1722260370000|2024-07-29 13:39:30|18854.1|18842.1|18855.3|18843.3|18855.4|18843.4|18854.1|18842.1|2
1722260380000|2024-07-29 13:39:40|18860.3|18848.3|18861.6|18849.6|18861.6|18849.6|18860.3|18848.3|10
1722260390000|2024-07-29 13:39:50|18862.9|18850.9|18862.9|18850.9|18865.3|18853.3|18862.9|18850.9|2
1722260400000|2024-07-29 13:40:00|18861.6|18849.6|18857.9|18845.9|18861.6|18849.6|18856.7|18844.7|21
1722260410000|2024-07-29 13:40:10|18860.3|18848.3|18860.4|18848.4|18860.4|18848.4|18857.9|18845.9|5
1722260420000|2024-07-29 13:40:20|18862.9|18850.9|18867.9|18855.9|18868|18856|18861.7|18849.7|32
1722260430000|2024-07-29 13:40:30|18870.5|18858.5|18865.6|18853.6|18870.5|18858.5|18865.6|18853.6|12
1722260440000|2024-07-29 13:40:40|18866.8|18854.8|18865.6|18853.6|18866.8|18854.8|18865.6|18853.6|7
1722260450000|2024-07-29 13:40:50|18864.3|18852.3|18851.8|18839.8|18864.3|18852.3|18851.8|18839.8|25
1722260460000|2024-07-29 13:41:00|18850.5|18838.5|18851.7|18839.7|18853|18841|18850.5|18838.5|0
1722260470000|2024-07-29 13:41:10|18853|18841|18853|18841|18853|18841|18853|18841|0
1722260480000|2024-07-29 13:41:20|18851.8|18839.8|18851.7|18839.7|18853|18841|18851.7|18839.7|1
1722260490000|2024-07-29 13:41:30|18850.5|18838.5|18850.5|18838.5|18851.7|18839.7|18850.5|18838.5|4
1722260500000|2024-07-29 13:41:40|18853|18841|18846.8|18834.8|18853|18841|18846.8|18834.8|2
1722260510000|2024-07-29 13:41:50|18848|18836|18849.3|18837.3|18849.3|18837.3|18848|18836|3
1722260520000|2024-07-29 13:42:00|||||||||1
1722260530000|2024-07-29 13:42:10|18848.1|18836.1|18845.5|18833.5|18848.1|18836.1|18845.5|18833.5|1
1722260540000|2024-07-29 13:42:20|18845.6|18833.6|18845.5|18833.5|18846.8|18834.8|18845.5|18833.5|16
1722260550000|2024-07-29 13:42:30|18846.8|18834.8|18846.7|18834.7|18848|18836|18846.7|18834.7|15
1722260560000|2024-07-29 13:42:40|18844.2|18832.2|18844.2|18832.2|18844.2|18832.2|18843|18831|1
1722260570000|2024-07-29 13:42:50|18843|18831|18841.7|18829.7|18843|18831|18840.5|18828.5|4
1722260580000|2024-07-29 13:43:00|18843|18831|18841.6|18829.6|18843|18831|18840.5|18828.5|30
1722260590000|2024-07-29 13:43:10|18840.4|18828.4|18841.7|18829.7|18841.7|18829.7|18840.4|18828.4|1
1722260600000|2024-07-29 13:43:20|18840.4|18828.4|18840.4|18828.4|18841.7|18829.7|18840.4|18828.4|0
1722260610000|2024-07-29 13:43:30|18842.9|18830.9|18845.4|18833.4|18845.4|18833.4|18842.9|18830.9|2
1722260620000|2024-07-29 13:43:40|18844.2|18832.2|18842.9|18830.9|18844.2|18832.2|18842.9|18830.9|6
1722260630000|2024-07-29 13:43:50|18843|18831|18843|18831|18843|18831|18843|18831|4
1722260640000|2024-07-29 13:44:00|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|2
1722260650000|2024-07-29 13:44:10|18845.5|18833.5|18846.7|18834.7|18846.7|18834.7|18844.2|18832.2|0
1722260660000|2024-07-29 13:44:20|18850.5|18838.5|18855.6|18843.6|18855.6|18843.6|18850.5|18838.5|26
1722260670000|2024-07-29 13:44:30|18855.5|18843.5|18861.8|18849.8|18861.8|18849.8|18855.5|18843.5|11
1722260680000|2024-07-29 13:44:40|18859.4|18847.4|18861.8|18849.8|18861.8|18849.8|18856.8|18844.8|24
1722260690000|2024-07-29 13:44:50|18863.1|18851.1|18859.4|18847.4|18863.1|18851.1|18859.4|18847.4|1
1722260700000|2024-07-29 13:45:00|18858.2|18846.2|18859.3|18847.3|18859.4|18847.4|18855.7|18843.7|27
1722260710000|2024-07-29 13:45:10|18860.6|18848.6|18858.1|18846.1|18860.6|18848.6|18858.1|18846.1|5
1722260720000|2024-07-29 13:45:20|||||||||2
1722260730000|2024-07-29 13:45:30|18859.3|18847.3|18858.1|18846.1|18859.3|18847.3|18858.1|18846.1|10
1722260740000|2024-07-29 13:45:40|18853.1|18841.1|18853.1|18841.1|18853.1|18841.1|18853.1|18841.1|5
1722260750000|2024-07-29 13:45:50|18850.6|18838.6|18849.3|18837.3|18850.6|18838.6|18848.1|18836.1|7
1722260760000|2024-07-29 13:46:00|18848.1|18836.1|18840.6|18828.6|18848.1|18836.1|18840.6|18828.6|1
1722260770000|2024-07-29 13:46:10|18841.8|18829.8|18843.1|18831.1|18845.6|18833.6|18841.8|18829.8|2
1722260780000|2024-07-29 13:46:20|18844.3|18832.3|18835.6|18823.6|18844.3|18832.3|18835.6|18823.6|23
1722260790000|2024-07-29 13:46:30|18833.1|18821.1|18825.7|18813.7|18833.1|18821.1|18823.2|18811.2|20
1722260800000|2024-07-29 13:46:40|18826.9|18814.9|18828.1|18816.1|18828.1|18816.1|18826.8|18814.8|2
1722260810000|2024-07-29 13:46:50|||||||||2
1722260820000|2024-07-29 13:47:00|18825.6|18813.6|18828.1|18816.1|18828.1|18816.1|18824.4|18812.4|5
1722260830000|2024-07-29 13:47:10|18824.4|18812.4|18823.1|18811.1|18824.4|18812.4|18821.9|18809.9|1
1722260840000|2024-07-29 13:47:20|18820.6|18808.6|18823.1|18811.1|18823.1|18811.1|18820.6|18808.6|2
1722260850000|2024-07-29 13:47:30|18821.9|18809.9|18820.7|18808.7|18824.4|18812.4|18820.7|18808.7|5
1722260860000|2024-07-29 13:47:40|18820.6|18808.6|18814.4|18802.4|18820.6|18808.6|18814.4|18802.4|11
1722260870000|2024-07-29 13:47:50|18814.3|18802.3|18810.6|18798.6|18814.3|18802.3|18808.1|18796.1|4
1722260880000|2024-07-29 13:48:00|18808.2|18796.2|18794.4|18782.4|18808.2|18796.2|18790.7|18778.7|43
1722260890000|2024-07-29 13:48:10|18793.1|18781.1|18790.7|18778.7|18796.9|18784.9|18790.7|18778.7|7
1722260900000|2024-07-29 13:48:20|18791.9|18779.9|18793.1|18781.1|18796.9|18784.9|18788.1|18776.1|8
1722260910000|2024-07-29 13:48:30|18793.2|18781.2|18790.6|18778.6|18795.6|18783.6|18790.6|18778.6|6
1722260920000|2024-07-29 13:48:40|18789.4|18777.4|18794.2|18782.2|18794.2|18782.2|18789.3|18777.3|5
1722260930000|2024-07-29 13:48:50|18793|18781|18793.1|18781.1|18794.3|18782.3|18791.8|18779.8|3
1722260940000|2024-07-29 13:49:00|18794.3|18782.3|18789.3|18777.3|18794.3|18782.3|18788.1|18776.1|1
1722260950000|2024-07-29 13:49:10|18789.4|18777.4|18795.6|18783.6|18796.8|18784.8|18789.4|18777.4|18
1722260960000|2024-07-29 13:49:20|18796.8|18784.8|18794.3|18782.3|18798.3|18784.8|18791.8|18778.3|6
1722260970000|2024-07-29 13:49:30|18795.6|18783.6|18801.8|18789.8|18801.8|18789.8|18795.6|18783.6|1
1722260980000|2024-07-29 13:49:40|18800.6|18788.6|18811.8|18799.8|18813|18801|18800.6|18788.6|6
1722260990000|2024-07-29 13:49:50|18810.5|18798.5|18813.1|18801.1|18814.4|18802.4|18810.5|18798.5|41
1722261000000|2024-07-29 13:50:00|18814.3|18802.3|18809.4|18797.4|18815.6|18803.6|18803.1|18791.1|12
1722261010000|2024-07-29 13:50:10|18813.1|18801.1|18811.9|18799.9|18813.1|18801.1|18811.9|18799.9|1
1722261020000|2024-07-29 13:50:20|18810.6|18798.6|18814.4|18802.4|18814.4|18802.4|18805.6|18793.6|17
1722261030000|2024-07-29 13:50:30|18814.3|18802.3|18809.4|18797.4|18815.7|18803.7|18809.4|18797.4|7
1722261040000|2024-07-29 13:50:40|18810.6|18798.6|18810.6|18798.6|18810.6|18798.6|18810.6|18798.6|3
1722261050000|2024-07-29 13:50:50|18808.1|18796.1|18809.4|18797.4|18809.4|18797.4|18805.6|18793.6|7
1722261060000|2024-07-29 13:51:00|18810.6|18798.6|18810.6|18798.6|18811.9|18799.9|18810.6|18798.6|0
1722261070000|2024-07-29 13:51:10|18811.9|18799.9|18810.6|18798.6|18813.1|18801.1|18810.6|18798.6|0
1722261080000|2024-07-29 13:51:20|18809.4|18797.4|18810.6|18798.6|18813.1|18801.1|18809.4|18797.4|9
1722261090000|2024-07-29 13:51:30|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|3
1722261100000|2024-07-29 13:51:40|18811.9|18799.9|18815.5|18803.5|18816.8|18804.8|18811.9|18799.9|0
1722261110000|2024-07-29 13:51:50|18813|18801|18808.1|18796.1|18813.1|18801.1|18808.1|18796.1|10
1722261120000|2024-07-29 13:52:00|18809.3|18797.3|18813|18801|18813|18801|18809.3|18797.3|1
1722261130000|2024-07-29 13:52:10|18811.8|18799.8|18810.6|18798.6|18811.8|18799.8|18810.6|18798.6|3
1722261140000|2024-07-29 13:52:20|18811.8|18799.8|18810.6|18798.6|18811.8|18799.8|18810.6|18798.6|1
1722261150000|2024-07-29 13:52:30|18809.4|18797.4|18806.9|18794.9|18809.4|18797.4|18806.9|18794.9|7
1722261160000|2024-07-29 13:52:40|18808.1|18796.1|18810.6|18798.6|18810.6|18798.6|18808.1|18796.1|8
1722261170000|2024-07-29 13:52:50|||||||||2
1722261180000|2024-07-29 13:53:00|18813.1|18801.1|18814.4|18802.4|18814.4|18802.4|18810.6|18798.6|0
1722261190000|2024-07-29 13:53:10|18816.8|18804.8|18818.1|18806.1|18818.1|18806.1|18816.8|18804.8|1
1722261200000|2024-07-29 13:53:20|18816.9|18804.9|18813.1|18801.1|18816.9|18804.9|18813.1|18801.1|2
1722261210000|2024-07-29 13:53:30|18810.6|18798.6|18818.1|18806.1|18818.1|18806.1|18810.6|18798.6|3
1722261220000|2024-07-29 13:53:40|18819.4|18807.4|18818.1|18806.1|18819.4|18807.4|18818.1|18806.1|0
1722261230000|2024-07-29 13:53:50|18815.6|18803.6|18820.6|18808.6|18820.6|18808.6|18815.6|18803.6|2
1722261240000|2024-07-29 13:54:00|18821.8|18809.8|18816.9|18804.9|18823|18811|18815.6|18803.6|0
1722261250000|2024-07-29 13:54:10|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|18816.9|18804.9|1
1722261260000|2024-07-29 13:54:20|18815.7|18803.7|18816.8|18804.8|18816.9|18804.9|18815.6|18803.6|10
1722261270000|2024-07-29 13:54:30|18815.5|18803.5|18816.8|18804.8|18816.8|18804.8|18815.5|18803.5|0
1722261290000|2024-07-29 13:54:50|18819.3|18807.3|18820.5|18808.5|18820.5|18808.5|18819.3|18807.3|2
1722261300000|2024-07-29 13:55:00|18821.8|18809.8|18820.5|18808.5|18821.8|18809.8|18820.5|18808.5|1
1722261310000|2024-07-29 13:55:10|18819.3|18807.3|18819.3|18807.3|18819.3|18807.3|18819.3|18807.3|0
1722261320000|2024-07-29 13:55:20|18820.5|18808.5|18824.3|18812.3|18828|18816|18820.5|18808.5|3
1722261330000|2024-07-29 13:55:30|18825.6|18813.6|18818.1|18806.1|18826.8|18814.8|18818.1|18806.1|8
1722261340000|2024-07-29 13:55:40|18816.9|18804.9|18816.8|18804.8|18818.1|18806.1|18813.1|18801.1|2
1722261350000|2024-07-29 13:55:50|18818|18806|18818.1|18806.1|18818.1|18806.1|18818|18806|0
1722261360000|2024-07-29 13:56:00|18818|18806|18818|18806|18820.5|18808.5|18818|18806|3
1722261370000|2024-07-29 13:56:10|18819.3|18807.3|18821.8|18809.8|18821.8|18809.8|18819.3|18807.3|1
1722261380000|2024-07-29 13:56:20|18823|18811|18819.2|18807.2|18823|18811|18818|18806|9
1722261390000|2024-07-29 13:56:30|18820.5|18808.5|18818|18806|18821.8|18809.8|18816.8|18804.8|2
1722261400000|2024-07-29 13:56:40|18813.1|18801.1|18810.6|18798.6|18813.1|18801.1|18810.6|18798.6|1
1722261410000|2024-07-29 13:56:50|18811.8|18799.8|18810.5|18798.5|18811.8|18799.8|18806.8|18794.8|7
1722261420000|2024-07-29 13:57:00|18811.7|18799.7|18810.5|18798.5|18811.7|18799.7|18809.3|18797.3|4
1722261430000|2024-07-29 13:57:10|18811.8|18799.8|18810.5|18798.5|18813|18801|18810.5|18798.5|1
1722261440000|2024-07-29 13:57:20|18809.3|18797.3|18809.3|18797.3|18809.3|18797.3|18806.8|18794.8|0
1722261450000|2024-07-29 13:57:30|18810.5|18798.5|18809.3|18797.3|18810.5|18798.5|18809.3|18797.3|1
1722261460000|2024-07-29 13:57:40|18810.6|18798.6|18806.9|18794.9|18810.6|18798.6|18806.9|18794.9|2
1722261470000|2024-07-29 13:57:50|18805.6|18793.6|18805.6|18793.6|18805.6|18793.6|18805.6|18793.6|4
1722261480000|2024-07-29 13:58:00|18804.4|18792.4|18805.6|18793.6|18805.6|18793.6|18804.4|18792.4|1
1722261490000|2024-07-29 13:58:10|18804.4|18792.4|18803.1|18791.1|18804.4|18792.4|18803.1|18791.1|0
1722261500000|2024-07-29 13:58:20|18805.6|18793.6|18809.3|18797.3|18809.3|18797.3|18805.6|18793.6|1
1722261510000|2024-07-29 13:58:30|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|18805.6|18793.6|1
1722261520000|2024-07-29 13:58:40|18808|18796|18808|18796|18808|18796|18806.8|18794.8|1
1722261530000|2024-07-29 13:58:50|18806.8|18794.8|18806.8|18794.8|18808|18796|18806.8|18794.8|0
1722261540000|2024-07-29 13:59:00|18805.6|18793.6|18809.3|18797.3|18809.3|18797.3|18805.6|18793.6|0
1722261550000|2024-07-29 13:59:10|||||||||2
1722261560000|2024-07-29 13:59:20|18805.6|18793.6|18805.6|18793.6|18805.6|18793.6|18805.6|18793.6|7
1722261570000|2024-07-29 13:59:30|18800.5|18788.5|18806.7|18794.7|18806.7|18794.7|18800.5|18788.5|5
1722261580000|2024-07-29 13:59:40|18805.5|18793.5|18806.7|18794.7|18806.7|18794.7|18805.5|18793.5|0
1722261590000|2024-07-29 13:59:50|18808|18796|18810.5|18798.5|18810.5|18798.5|18808|18796|0
1722261600000|2024-07-29 14:00:00|18811.7|18799.7|18809.2|18797.2|18815.7|18799.8|18809.2|18795.7|4
1722261610000|2024-07-29 14:00:10|18810.5|18798.5|18808|18796|18810.5|18798.5|18808|18796|8
1722261620000|2024-07-29 14:00:20|18806.8|18794.8|18805.5|18793.5|18806.8|18794.8|18805.5|18793.5|0
1722261630000|2024-07-29 14:00:30|18806.8|18794.8|18809.2|18797.2|18809.2|18797.2|18806.8|18794.8|2
1722261640000|2024-07-29 14:00:40|18808|18796|18809.2|18797.2|18810.5|18798.5|18808|18796|0
1722261650000|2024-07-29 14:00:50|18809.3|18797.3|18809.2|18797.2|18813|18801|18809.2|18797.2|5
1722261660000|2024-07-29 14:01:00|18808|18796|18808|18796|18809.2|18797.2|18808|18796|0
1722261670000|2024-07-29 14:01:10|18807.9|18795.9|18808|18796|18808|18796|18805.5|18793.5|0
1722261680000|2024-07-29 14:01:20|18809.2|18797.2|18805.4|18793.4|18810.4|18798.4|18805.4|18793.4|7
1722261690000|2024-07-29 14:01:30|18804.2|18792.2|18806.7|18794.7|18806.7|18794.7|18804.2|18792.2|1
1722261700000|2024-07-29 14:01:40|18807.9|18795.9|18805.4|18793.4|18810.4|18798.4|18804.2|18792.2|0
1722261710000|2024-07-29 14:01:50|18807.9|18795.9|18805.4|18793.4|18807.9|18795.9|18804.2|18792.2|0
1722261720000|2024-07-29 14:02:00|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|0
1722261730000|2024-07-29 14:02:10|18805.4|18793.4|18804.2|18792.2|18805.4|18793.4|18804.2|18792.2|1
1722261740000|2024-07-29 14:02:20|18802.9|18790.9|18807.9|18795.9|18807.9|18795.9|18800.4|18788.4|2
1722261750000|2024-07-29 14:02:30|18805.4|18793.4|18805.5|18793.5|18810.4|18798.4|18805.4|18793.4|0
1722261760000|2024-07-29 14:02:40|18806.7|18794.7|18805.5|18793.5|18806.7|18794.7|18804.2|18792.2|2
1722261770000|2024-07-29 14:02:50|18806.7|18794.7|18805.5|18793.5|18806.7|18794.7|18805.5|18793.5|0
1722261780000|2024-07-29 14:03:00|18806.7|18794.7|18801.7|18789.7|18806.7|18794.7|18801.7|18789.7|3
1722261790000|2024-07-29 14:03:10|18800.5|18788.5|18804.2|18792.2|18805.4|18793.4|18800.5|18788.5|3
1722261800000|2024-07-29 14:03:20|18805.4|18793.4|18808|18796|18809.2|18797.2|18805.4|18793.4|0
1722261810000|2024-07-29 14:03:30|18809.2|18797.2|18807.9|18795.9|18809.2|18797.2|18807.9|18795.9|0
1722261820000|2024-07-29 14:03:40|18809.2|18797.2|18809.2|18797.2|18809.2|18797.2|18809.2|18797.2|1
1722261830000|2024-07-29 14:03:50|18808|18796|18808|18796|18808|18796|18808|18796|0
1722261840000|2024-07-29 14:04:00|18809.2|18797.2|18805.4|18793.4|18809.2|18797.2|18804.2|18792.2|0
1722261860000|2024-07-29 14:04:20|18806.7|18794.7|18806.7|18794.7|18810.4|18798.4|18806.7|18794.7|9
1722261870000|2024-07-29 14:04:30|18806.6|18794.6|18805.4|18793.4|18806.6|18794.6|18801.7|18789.7|2
1722261880000|2024-07-29 14:04:40|18804.2|18792.2|18803|18791|18804.2|18792.2|18803|18791|2
1722261890000|2024-07-29 14:04:50|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|0
1722261900000|2024-07-29 14:05:00|18807.9|18795.9|18803|18791|18807.9|18795.9|18803|18791|2
1722261910000|2024-07-29 14:05:10|18800.5|18788.5|18800.4|18788.4|18800.5|18788.5|18798|18786|6
1722261920000|2024-07-29 14:05:20|18798|18786|18795.5|18783.5|18799.2|18787.2|18795.5|18783.5|2
1722261930000|2024-07-29 14:05:30|18794.2|18782.2|18796.7|18784.7|18796.7|18784.7|18794.2|18782.2|0
1722261940000|2024-07-29 14:05:40|18797.9|18785.9|18797.9|18785.9|18800.4|18788.4|18795.4|18783.4|0
1722261950000|2024-07-29 14:05:50|18795.5|18783.5|18795.5|18783.5|18795.5|18783.5|18795.5|18783.5|0
1722261960000|2024-07-29 14:06:00|18793|18781|18794.3|18782.3|18795.5|18783.5|18793|18781|7
1722261970000|2024-07-29 14:06:10|18795.5|18783.5|18795.5|18783.5|18795.5|18783.5|18795.5|18783.5|0
1722261980000|2024-07-29 14:06:20|18794.2|18782.2|18793|18781|18795.5|18783.5|18793|18781|16
1722261990000|2024-07-29 14:06:30|18791.8|18779.8|18794.3|18782.3|18795.6|18783.6|18786.8|18774.8|18
1722262000000|2024-07-29 14:06:40|18796.8|18784.8|18798|18786|18798|18786|18795.5|18783.5|0
1722262010000|2024-07-29 14:06:50|18800.6|18788.6|18801.8|18789.8|18803.1|18791.1|18800.6|18788.6|4
1722262020000|2024-07-29 14:07:00|18801.9|18789.9|18810.8|18790.8|18810.8|18793.6|18800.6|18788.6|0
1722262030000|2024-07-29 14:07:10|18810.5|18798.5|18810.6|18798.6|18810.6|18798.6|18806.8|18794.8|0
1722262040000|2024-07-29 14:07:20|18810.5|18798.5|18810.5|18798.5|18810.5|18798.5|18810.5|18798.5|2
1722262050000|2024-07-29 14:07:30|18806.9|18794.9|18806.9|18794.9|18806.9|18794.9|18805.6|18793.6|1
1722262060000|2024-07-29 14:07:40|18808.1|18796.1|18805.7|18793.7|18809.3|18797.3|18805.7|18793.7|26
1722262070000|2024-07-29 14:07:50|18806.9|18794.9|18809.5|18797.5|18810.6|18798.6|18806.9|18794.9|2
1722262080000|2024-07-29 14:08:00|18808.2|18796.2|18809.5|18797.5|18809.5|18797.5|18805.7|18793.7|0
1722262090000|2024-07-29 14:08:10|18808.2|18796.2|18805.8|18793.8|18808.2|18796.2|18805.7|18793.7|1
1722262100000|2024-07-29 14:08:20|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|0
1722262110000|2024-07-29 14:08:30|18805.8|18793.8|18804.5|18792.5|18805.8|18793.8|18803.3|18791.3|1
1722262120000|2024-07-29 14:08:40|18805.7|18793.7|18805.7|18793.7|18805.7|18793.7|18805.7|18793.7|1
1722262130000|2024-07-29 14:08:50|18803.2|18791.2|18798.2|18786.2|18803.2|18791.2|18798.2|18786.2|3
1722262140000|2024-07-29 14:09:00|18795.8|18783.8|18790.8|18778.8|18797|18785|18790.8|18778.8|7
1722262150000|2024-07-29 14:09:10|18792|18780|18793.3|18781.3|18793.3|18781.3|18789.5|18777.5|12
1722262160000|2024-07-29 14:09:20|18792.1|18780.1|18798.3|18786.3|18798.3|18786.3|18792.1|18780.1|8
1722262170000|2024-07-29 14:09:30|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|1
1722262180000|2024-07-29 14:09:40|18798.3|18786.3|18794.5|18782.5|18798.3|18786.3|18794.5|18782.5|1
1722262190000|2024-07-29 14:09:50|18792|18780|18793.3|18781.3|18793.3|18781.3|18792|18780|0
1722262200000|2024-07-29 14:10:00|18795.8|18783.8|18794.4|18782.4|18795.8|18783.8|18793.2|18781.2|5
1722262210000|2024-07-29 14:10:10|18794.5|18782.5|18794.5|18782.5|18794.5|18782.5|18793.2|18781.2|0
1722262220000|2024-07-29 14:10:20|18797|18785|18790.7|18778.7|18797|18785|18790.7|18778.7|0
1722262230000|2024-07-29 14:10:30|18789.5|18777.5|18789.5|18777.5|18789.5|18777.5|18789.5|18777.5|1
1722262240000|2024-07-29 14:10:40|18788.2|18776.2|18787|18775|18788.2|18776.2|18787|18775|1
1722262250000|2024-07-29 14:10:50|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|1
1722262260000|2024-07-29 14:11:00|18789.5|18777.5|18788.3|18776.3|18789.5|18777.5|18788.3|18776.3|1
1722262270000|2024-07-29 14:11:10|18789.5|18777.5|18789.5|18777.5|18790.7|18778.7|18789.5|18777.5|1
1722262280000|2024-07-29 14:11:20|18794.5|18782.5|18798.2|18786.2|18799.5|18787.5|18794.5|18782.5|7
1722262290000|2024-07-29 14:11:30|||||||||2
1722262300000|2024-07-29 14:11:40|18799.5|18787.5|18799.4|18787.4|18800.7|18788.7|18799.4|18787.4|3
1722262310000|2024-07-29 14:11:50|18799.5|18787.5|18800.7|18788.7|18800.7|18788.7|18799.4|18787.4|0
1722262320000|2024-07-29 14:12:00|18803.2|18791.2|18809.5|18797.5|18809.5|18797.5|18803.2|18791.2|8
1722262330000|2024-07-29 14:12:10|18808.3|18796.3|18810.7|18798.7|18810.7|18798.7|18808.3|18796.3|0
1722262340000|2024-07-29 14:12:20|18815.6|18803.6|18815.6|18803.6|18816.9|18804.9|18815.6|18803.6|8
1722262350000|2024-07-29 14:12:30|18813.2|18801.2|18813.2|18801.2|18813.2|18801.2|18813.2|18801.2|2
1722262360000|2024-07-29 14:12:40|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|2
1722262370000|2024-07-29 14:12:50|18813.2|18801.2|18817|18805|18817|18805|18813.2|18801.2|2
1722262380000|2024-07-29 14:13:00|18815.8|18803.8|18815.7|18803.7|18815.8|18803.8|18815.7|18803.7|2
1722262390000|2024-07-29 14:13:10|18817|18805|18815.7|18803.7|18817|18805|18814.5|18802.5|1
1722262410000|2024-07-29 14:13:30|18818.2|18806.2|18818.3|18806.3|18818.3|18806.3|18815.8|18803.8|4
1722262420000|2024-07-29 14:13:40|18820.7|18808.7|18822|18810|18822|18810|18820.7|18808.7|1
1722262430000|2024-07-29 14:13:50|18820.7|18808.7|18820.8|18808.8|18820.8|18808.8|18820.7|18808.7|23
1722262440000|2024-07-29 14:14:00|18820.7|18808.7|18821.9|18809.9|18824.4|18812.4|18820.6|18808.6|15
1722262450000|2024-07-29 14:14:10|18824.3|18812.3|18828|18816|18828|18816|18820.6|18808.6|1
1722262460000|2024-07-29 14:14:20|18833|18821|18828|18816|18833|18821|18828|18816|20
1722262470000|2024-07-29 14:14:30|18826.8|18814.8|18823|18811|18826.8|18814.8|18823|18811|1
1722262480000|2024-07-29 14:14:40|18820.5|18808.5|18821.8|18809.8|18821.8|18809.8|18820.5|18808.5|0
1722262500000|2024-07-29 14:15:00|18819.3|18807.3|18823|18811|18823|18811|18818.1|18806.1|4
1722262510000|2024-07-29 14:15:10|18821.8|18809.8|18821.8|18809.8|18823|18811|18820.5|18808.5|0
1722262520000|2024-07-29 14:15:20|18823|18811|18819.3|18807.3|18823|18811|18819.3|18807.3|12
1722262530000|2024-07-29 14:15:30|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|0
1722262540000|2024-07-29 14:15:40|18816.9|18804.9|18816.9|18804.9|18816.9|18804.9|18815.7|18803.7|4
1722262560000|2024-07-29 14:16:00|18820.6|18808.6|18826.8|18814.8|18828.1|18816.1|18820.6|18808.6|9
1722262570000|2024-07-29 14:16:10|||||||||1
1722262580000|2024-07-29 14:16:20|18825.5|18813.5|18826.8|18814.8|18826.8|18814.8|18824.3|18812.3|9
1722262590000|2024-07-29 14:16:30|18824.3|18812.3|18826.8|18814.8|18826.8|18814.8|18824.3|18812.3|0
1722262600000|2024-07-29 14:16:40|18828|18816|18830.5|18818.5|18830.5|18818.5|18826.8|18814.8|4
1722262610000|2024-07-29 14:16:50|||||||||4
1722262620000|2024-07-29 14:17:00|18829.3|18817.3|18830.5|18818.5|18830.5|18818.5|18829.3|18817.3|0
1722262630000|2024-07-29 14:17:10|18828|18816|18828|18816|18828|18816|18828|18816|0
1722262640000|2024-07-29 14:17:20|18829.3|18817.3|18834.2|18822.2|18834.2|18822.2|18826.8|18814.8|7
1722262650000|2024-07-29 14:17:30|18835.5|18823.5|18835.4|18823.4|18835.5|18823.5|18834.2|18822.2|3
1722262660000|2024-07-29 14:17:40|18837.9|18825.9|18829.2|18817.2|18837.9|18825.9|18829.2|18817.2|1
1722262670000|2024-07-29 14:17:50|18830.4|18818.4|18832.9|18820.9|18832.9|18820.9|18827.9|18815.9|0
1722262680000|2024-07-29 14:18:00|18831.7|18819.7|18829.2|18817.2|18831.7|18819.7|18829.2|18817.2|0
1722262690000|2024-07-29 14:18:10|18831.7|18819.7|18831.7|18819.7|18832.9|18820.9|18831.7|18819.7|0
1722262700000|2024-07-29 14:18:20|18830.5|18818.5|18831.7|18819.7|18831.7|18819.7|18829.2|18817.2|0
1722262710000|2024-07-29 14:18:30|18829.2|18817.2|18825.5|18813.5|18829.2|18817.2|18825.5|18813.5|1
1722262720000|2024-07-29 14:18:40|18824.3|18812.3|18824.3|18812.3|18825.5|18813.5|18824.3|18812.3|2
1722262730000|2024-07-29 14:18:50|18826.7|18814.7|18825.5|18813.5|18826.7|18814.7|18824.3|18812.3|0
1722262740000|2024-07-29 14:19:00|18826.7|18814.7|18826.7|18814.7|18826.7|18814.7|18826.7|18814.7|1
1722262750000|2024-07-29 14:19:10|18825.5|18813.5|18826.7|18814.7|18826.7|18814.7|18825.5|18813.5|1
1722262760000|2024-07-29 14:19:20|18825.5|18813.5|18824.1|18812.1|18825.5|18813.5|18824.1|18812.1|11
1722262770000|2024-07-29 14:19:30|18824.2|18812.2|18824.1|18812.1|18824.2|18812.2|18824.1|18812.1|0
1722262780000|2024-07-29 14:19:40|18822.9|18810.9|18824.1|18812.1|18824.1|18812.1|18822.9|18810.9|1
1722262790000|2024-07-29 14:19:50|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|1
1722262800000|2024-07-29 14:20:00|18819.2|18807.2|18819.2|18807.2|18821.7|18809.7|18819.2|18807.2|0
1722262810000|2024-07-29 14:20:10|18816.7|18804.7|18814.1|18802.1|18816.7|18804.7|18814.1|18802.1|4
1722262820000|2024-07-29 14:20:20|18815.3|18803.3|18815.3|18803.3|18815.3|18803.3|18815.3|18803.3|1
1722262830000|2024-07-29 14:20:30|18814.1|18802.1|18812.9|18800.9|18814.1|18802.1|18812.9|18800.9|0
1722262840000|2024-07-29 14:20:40|18811.7|18799.7|18812.9|18800.9|18812.9|18800.9|18811.7|18799.7|0
1722262850000|2024-07-29 14:20:50|18812.8|18800.8|18814.1|18802.1|18814.1|18802.1|18812.8|18800.8|48
1722262860000|2024-07-29 14:21:00|18815.3|18803.3|18819.1|18807.1|18819.1|18807.1|18815.3|18803.3|39
1722262870000|2024-07-29 14:21:10|18821.6|18809.6|18819.1|18807.1|18821.6|18809.6|18819.1|18807.1|2
1722262880000|2024-07-29 14:21:20|18820.3|18808.3|18825.3|18813.3|18825.3|18813.3|18820.3|18808.3|14
1722262890000|2024-07-29 14:21:30|18824.1|18812.1|18831.5|18819.5|18831.5|18819.5|18824|18812|3
1722262900000|2024-07-29 14:21:40|18832.8|18820.8|18832.8|18820.8|18832.8|18820.8|18832.8|18820.8|2
1722262910000|2024-07-29 14:21:50|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|2
1722262920000|2024-07-29 14:22:00|18831.5|18819.5|18829.1|18817.1|18831.5|18819.5|18829.1|18817.1|0
1722262930000|2024-07-29 14:22:10|18826.6|18814.6|18826.6|18814.6|18827.8|18815.8|18826.6|18814.6|1
1722262940000|2024-07-29 14:22:20|18825.3|18813.3|18825.3|18813.3|18825.3|18813.3|18825.3|18813.3|1
1722262950000|2024-07-29 14:22:30|18825.4|18813.4|18824.2|18812.2|18825.4|18813.4|18822.9|18810.9|23
1722262960000|2024-07-29 14:22:40|18825.4|18813.4|18825.4|18813.4|18825.4|18813.4|18825.4|18813.4|0
1722262970000|2024-07-29 14:22:50|18827.9|18815.9|18831.6|18819.6|18831.6|18819.6|18827.9|18815.9|1
1722262980000|2024-07-29 14:23:00|18830.4|18818.4|18829.2|18817.2|18832.9|18820.9|18829.2|18817.2|0
1722262990000|2024-07-29 14:23:10|18830.4|18818.4|18827.9|18815.9|18830.4|18818.4|18827.9|18815.9|1
1722263010000|2024-07-29 14:23:30|18830.3|18818.3|18831.6|18819.6|18831.7|18819.7|18830.3|18818.3|0
1722263020000|2024-07-29 14:23:40|18832.9|18820.9|18831.6|18819.6|18832.9|18820.9|18831.6|18819.6|0
1722263040000|2024-07-29 14:24:00|18830.4|18818.4|18830.4|18818.4|18830.4|18818.4|18830.4|18818.4|1
1722263050000|2024-07-29 14:24:10|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|2
1722263060000|2024-07-29 14:24:20|18830.4|18818.4|18836.6|18824.6|18836.6|18824.6|18830.4|18818.4|0
1722263070000|2024-07-29 14:24:30|18836.5|18824.5|18835.3|18823.3|18836.6|18824.6|18835.3|18823.3|0
1722263080000|2024-07-29 14:24:40|18835.4|18823.4|18832.9|18820.9|18835.4|18823.4|18832.9|18820.9|5
1722263090000|2024-07-29 14:24:50|18835.4|18823.4|18834.2|18822.2|18835.4|18823.4|18834.2|18822.2|2
1722263100000|2024-07-29 14:25:00|18835.4|18823.4|18835.4|18823.4|18835.4|18823.4|18835.4|18823.4|0
1722263110000|2024-07-29 14:25:10|18834.2|18822.2|18834.2|18822.2|18834.2|18822.2|18834.2|18822.2|2
1722263130000|2024-07-29 14:25:30|18834.1|18822.1|18827.9|18815.9|18834.1|18822.1|18827.9|18815.9|5
1722263140000|2024-07-29 14:25:40|18828|18816|18829.2|18817.2|18830.4|18818.4|18828|18816|0
1722263150000|2024-07-29 14:25:50|18830.4|18818.4|18829.2|18817.2|18830.4|18818.4|18829.2|18817.2|1
1722263160000|2024-07-29 14:26:00|18830.4|18818.4|18830.4|18818.4|18830.4|18818.4|18830.4|18818.4|1
1722263170000|2024-07-29 14:26:10|18828|18816|18828|18816|18828|18816|18828|18816|0
1722263180000|2024-07-29 14:26:20|18826.7|18814.7|18829.2|18817.2|18829.2|18817.2|18826.7|18814.7|9
1722263190000|2024-07-29 14:26:30|18830.4|18818.4|18828|18816|18830.4|18818.4|18828|18816|2
1722263200000|2024-07-29 14:26:40|18829.2|18817.2|18830.4|18818.4|18830.4|18818.4|18829.2|18817.2|1
1722263210000|2024-07-29 14:26:50|18832.9|18820.9|18831.7|18819.7|18834.2|18822.2|18830.5|18818.5|1
1722263220000|2024-07-29 14:27:00|18834.2|18822.2|18832.9|18820.9|18834.2|18822.2|18832.9|18820.9|0
1722263240000|2024-07-29 14:27:20|18834.2|18822.2|18834.2|18822.2|18834.2|18822.2|18832.9|18820.9|0
1722263250000|2024-07-29 14:27:30|18832.9|18820.9|18832.9|18820.9|18832.9|18820.9|18832.9|18820.9|0
1722263260000|2024-07-29 14:27:40|18830.4|18818.4|18829.2|18817.2|18830.4|18818.4|18829.2|18817.2|2
1722263270000|2024-07-29 14:27:50|18830.4|18818.4|18826.7|18814.7|18830.4|18818.4|18825.5|18813.5|2
1722263300000|2024-07-29 14:28:20|18828|18816|18826.7|18814.7|18828|18816|18825.5|18813.5|1
1722263310000|2024-07-29 14:28:30|18825.5|18813.5|18814.3|18802.3|18825.5|18813.5|18813|18801|6
1722263320000|2024-07-29 14:28:40|18814.2|18802.2|18816.7|18804.7|18817.9|18805.9|18814.2|18802.2|15
1722263330000|2024-07-29 14:28:50|18817.9|18805.9|18817.9|18805.9|18817.9|18805.9|18817.9|18805.9|7
1722263340000|2024-07-29 14:29:00|18819.1|18807.1|18825.3|18813.3|18825.3|18813.3|18819.1|18807.1|1
1722263350000|2024-07-29 14:29:10|18827.8|18815.8|18825.3|18813.3|18827.8|18815.8|18825.3|18813.3|0
1722263360000|2024-07-29 14:29:20|18825.4|18813.4|18825.4|18813.4|18825.4|18813.4|18824.2|18812.2|9
1722263370000|2024-07-29 14:29:30|18827.8|18815.8|18827.9|18815.9|18827.9|18815.9|18827.8|18815.8|1
1722263380000|2024-07-29 14:29:40|18826.6|18814.6|18826.6|18814.6|18826.6|18814.6|18826.6|18814.6|0
1722263390000|2024-07-29 14:29:50|18827.8|18815.8|18825.4|18813.4|18830.3|18818.3|18825.4|18813.4|3
1722263400000|2024-07-29 14:30:00|18826.6|18814.6|18827.8|18815.8|18827.8|18815.8|18826.6|18814.6|2
1722263410000|2024-07-29 14:30:10|18829.1|18817.1|18829.1|18817.1|18829.1|18817.1|18829.1|18817.1|0
1722263420000|2024-07-29 14:30:20|18830.3|18818.3|18834.1|18822.1|18834.1|18822.1|18830.3|18818.3|0
1722263430000|2024-07-29 14:30:30|18832.8|18820.8|18827.9|18815.9|18832.8|18820.8|18825.4|18813.4|1
1722263440000|2024-07-29 14:30:40|18826.6|18814.6|18830.3|18818.3|18830.3|18818.3|18826.6|18814.6|0
1722263450000|2024-07-29 14:30:50|18829.1|18817.1|18827.8|18815.8|18829.1|18817.1|18827.8|18815.8|2
1722263460000|2024-07-29 14:31:00|18826.6|18814.6|18822.9|18810.9|18826.6|18814.6|18822.9|18810.9|8
1722263470000|2024-07-29 14:31:10|||||||||1
1722263480000|2024-07-29 14:31:20|18822.8|18810.8|18821.6|18809.6|18822.8|18810.8|18820.4|18808.4|10
1722263490000|2024-07-29 14:31:30|18822.8|18810.8|18825.3|18813.3|18825.3|18813.3|18822.8|18810.8|2
1722263500000|2024-07-29 14:31:40|18824.1|18812.1|18824.1|18812.1|18824.1|18812.1|18824.1|18812.1|0
1722263510000|2024-07-29 14:31:50|18825.3|18813.3|18827.8|18815.8|18827.8|18815.8|18825.3|18813.3|5
1722263520000|2024-07-29 14:32:00|18827.9|18815.9|18809.1|18797.1|18830.3|18818.3|18807.9|18795.9|26
1722263530000|2024-07-29 14:32:10|18807.9|18795.9|18809.2|18797.2|18809.2|18797.2|18805.4|18793.4|1
1722263540000|2024-07-29 14:32:20|18810.4|18798.4|18810.4|18798.4|18814.1|18802.1|18810.4|18798.4|7
1722263550000|2024-07-29 14:32:30|18811.6|18799.6|18810.4|18798.4|18811.6|18799.6|18809.1|18797.1|4
1722263560000|2024-07-29 14:32:40|18809.1|18797.1|18804.2|18792.2|18809.1|18797.1|18803|18791|3
1722263570000|2024-07-29 14:32:50|18799.2|18787.2|18805.4|18793.4|18805.4|18793.4|18798|18786|3
1722263580000|2024-07-29 14:33:00|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|3
1722263590000|2024-07-29 14:33:10|18801.7|18789.7|18800.5|18788.5|18802.9|18790.9|18800.5|18788.5|2
1722263600000|2024-07-29 14:33:20|18798|18786|18794.2|18782.2|18798|18786|18788|18776|18
1722263610000|2024-07-29 14:33:30|18793|18781|18790.5|18778.5|18794.2|18782.2|18790.5|18778.5|0
1722263620000|2024-07-29 14:33:40|18793|18781|18791.8|18779.8|18793|18781|18790.5|18778.5|1
1722263630000|2024-07-29 14:33:50|18793|18781|18793|18781|18795.5|18783.5|18791.8|18779.8|0
1722263640000|2024-07-29 14:34:00|18794.2|18782.2|18793|18781|18794.2|18782.2|18793|18781|0
1722263650000|2024-07-29 14:34:10|18794.3|18782.3|18793|18781|18795.5|18783.5|18793|18781|1
1722263660000|2024-07-29 14:34:20|18794.3|18782.3|18790.6|18778.6|18795.5|18783.5|18788.1|18776.1|4
1722263670000|2024-07-29 14:34:30|18791.8|18779.8|18791.8|18779.8|18793|18781|18791.8|18779.8|0
1722263680000|2024-07-29 14:34:40|18790.5|18778.5|18788|18776|18794.3|18782.3|18786.8|18774.8|2
1722263690000|2024-07-29 14:34:50|18786.8|18774.8|18786.8|18774.8|18788|18776|18786.8|18774.8|0
1722263700000|2024-07-29 14:35:00|18789.3|18777.3|18788.1|18776.1|18789.3|18777.3|18786.8|18774.8|0
1722263710000|2024-07-29 14:35:10|18789.3|18777.3|18785.6|18773.6|18790.5|18778.5|18785.6|18773.6|3
1722263720000|2024-07-29 14:35:20|18786.8|18774.8|18788|18776|18788.1|18776.1|18786.8|18774.8|3
1722263730000|2024-07-29 14:35:30|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|1
1722263740000|2024-07-29 14:35:40|18789.3|18777.3|18788.1|18776.1|18789.3|18777.3|18788.1|18776.1|1
1722263750000|2024-07-29 14:35:50|18789.3|18777.3|18788.1|18776.1|18790.5|18778.5|18785.6|18773.6|1
1722263760000|2024-07-29 14:36:00|18785.6|18773.6|18784.4|18772.4|18785.6|18773.6|18784.4|18772.4|3
1722263770000|2024-07-29 14:36:10|18783.1|18771.1|18784.4|18772.4|18784.4|18772.4|18783.1|18771.1|1
1722263780000|2024-07-29 14:36:20|18783.1|18771.1|18784.3|18772.3|18785.5|18773.5|18780.6|18768.6|20
1722263790000|2024-07-29 14:36:30|18783.1|18771.1|18784.4|18772.4|18784.4|18772.4|18783.1|18771.1|0
1722263800000|2024-07-29 14:36:40|18785.6|18773.6|18783.1|18771.1|18785.6|18773.6|18783.1|18771.1|0
1722263810000|2024-07-29 14:36:50|18785.6|18773.6|18780.6|18768.6|18785.6|18773.6|18780.6|18768.6|23
1722263820000|2024-07-29 14:37:00|18781.8|18769.8|18776.9|18764.9|18781.8|18769.8|18775.6|18763.6|10
1722263830000|2024-07-29 14:37:10|18776.8|18764.8|18778.1|18766.1|18778.1|18766.1|18775.6|18763.6|0
1722263840000|2024-07-29 14:37:20|18776.9|18764.9|18773.2|18761.2|18776.9|18764.9|18773.2|18761.2|11
1722263850000|2024-07-29 14:37:30|18773.1|18761.1|18778.1|18766.1|18778.1|18766.1|18770.7|18758.7|39
1722263860000|2024-07-29 14:37:40|18779.3|18767.3|18776.9|18764.9|18780.6|18768.6|18776.9|18764.9|7
1722263870000|2024-07-29 14:37:50|18778.1|18766.1|18779.4|18767.4|18779.4|18767.4|18776.9|18764.9|0
1722263880000|2024-07-29 14:38:00|18780.6|18768.6|18784.3|18772.3|18785.5|18773.5|18780.6|18768.6|5
1722263890000|2024-07-29 14:38:10|18785.5|18773.5|18785.6|18773.6|18785.6|18773.6|18785.5|18773.5|1
1722263900000|2024-07-29 14:38:20|18786.8|18774.8|18789.3|18777.3|18789.3|18777.3|18786.8|18774.8|2
1722263910000|2024-07-29 14:38:30|18788.1|18776.1|18789.3|18777.3|18789.3|18777.3|18788.1|18776.1|1
1722263920000|2024-07-29 14:38:40|18788.1|18776.1|18789.3|18777.3|18789.3|18777.3|18788.1|18776.1|2
1722263930000|2024-07-29 14:38:50|18786.8|18774.8|18786.8|18774.8|18786.8|18774.8|18785.6|18773.6|0
1722263940000|2024-07-29 14:39:00|18785.6|18773.6|18788|18776|18788.1|18776.1|18785.6|18773.6|1
1722263950000|2024-07-29 14:39:10|18790.5|18778.5|18791.8|18779.8|18794.3|18782.3|18790.5|18778.5|5
1722263960000|2024-07-29 14:39:20|18794.3|18782.3|18788|18776|18794.3|18782.3|18788|18776|6
1722263970000|2024-07-29 14:39:30|18786.8|18774.8|18785.5|18773.5|18786.8|18774.8|18784.3|18772.3|8
1722263980000|2024-07-29 14:39:40|18784.3|18772.3|18785.5|18773.5|18785.5|18773.5|18781.8|18769.8|5
1722263990000|2024-07-29 14:39:50|18784.3|18772.3|18780.5|18768.5|18784.3|18772.3|18779.3|18767.3|2
1722264000000|2024-07-29 14:40:00|18779.3|18767.3|18785.5|18773.5|18785.5|18773.5|18779.3|18767.3|0
1722264010000|2024-07-29 14:40:10|18789.3|18777.3|18791.8|18779.8|18793|18781|18789.3|18777.3|15
1722264020000|2024-07-29 14:40:20|18795.5|18783.5|18795.5|18783.5|18795.5|18783.5|18795.5|18783.5|0
1722264030000|2024-07-29 14:40:30|18795.6|18783.6|18799.2|18787.2|18799.2|18787.2|18795.6|18783.6|1
1722264040000|2024-07-29 14:40:40|18796.7|18784.7|18796.7|18784.7|18796.8|18784.8|18795.5|18783.5|0
1722264050000|2024-07-29 14:40:50|18794.3|18782.3|18794.2|18782.2|18794.3|18782.3|18794.2|18782.2|1
1722264060000|2024-07-29 14:41:00|18794.3|18782.3|18799.2|18787.2|18800.4|18788.4|18794.2|18782.2|14
1722264070000|2024-07-29 14:41:10|18797.9|18785.9|18796.7|18784.7|18797.9|18785.9|18796.7|18784.7|0
1722264080000|2024-07-29 14:41:20|18795.4|18783.4|18794.3|18782.3|18796.7|18784.7|18794.3|18782.3|11
1722264090000|2024-07-29 14:41:30|18794.2|18782.2|18796.7|18784.7|18796.7|18784.7|18794.2|18782.2|5
1722264100000|2024-07-29 14:41:40|18795.4|18783.4|18796.7|18784.7|18796.7|18784.7|18795.4|18783.4|0
1722264110000|2024-07-29 14:41:50|18792.9|18780.9|18791.7|18779.7|18792.9|18780.9|18791.7|18779.7|2
1722264120000|2024-07-29 14:42:00|18790.4|18778.4|18791.7|18779.7|18791.7|18779.7|18790.4|18778.4|1
1722264130000|2024-07-29 14:42:10|18790.4|18778.4|18794.2|18782.2|18794.2|18782.2|18790.4|18778.4|6
1722264140000|2024-07-29 14:42:20|18791.7|18779.7|18789.2|18777.2|18791.7|18779.7|18789.2|18777.2|1
1722264150000|2024-07-29 14:42:30|18787.9|18775.9|18786.7|18774.7|18787.9|18775.9|18786.7|18774.7|4
1722264160000|2024-07-29 14:42:40|18786.8|18774.8|18788|18776|18788|18776|18786.8|18774.8|2
1722264170000|2024-07-29 14:42:50|18789.2|18777.2|18791.7|18779.7|18791.7|18779.7|18789.2|18777.2|0
1722264180000|2024-07-29 14:43:00|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|2
1722264190000|2024-07-29 14:43:10|18787.9|18775.9|18789.2|18777.2|18790.4|18778.4|18787.9|18775.9|4
1722264200000|2024-07-29 14:43:20|18789.3|18777.3|18787.9|18775.9|18791.7|18779.7|18787.9|18775.9|11
1722264210000|2024-07-29 14:43:30|18789.2|18777.2|18786.7|18774.7|18789.2|18777.2|18786.7|18774.7|2
1722264220000|2024-07-29 14:43:40|18785.4|18773.4|18787.9|18775.9|18787.9|18775.9|18785.4|18773.4|0
1722264230000|2024-07-29 14:43:50|18786.7|18774.7|18786.7|18774.7|18786.8|18774.8|18786.7|18774.7|21
1722264240000|2024-07-29 14:44:00|18784.3|18772.3|18788|18776|18788|18776|18784.3|18772.3|0
1722264250000|2024-07-29 14:44:10|18786.8|18774.8|18784.2|18772.2|18788|18776|18784.2|18772.2|11
1722264260000|2024-07-29 14:44:20|18783|18771|18784.3|18772.3|18785.5|18773.5|18783|18771|3
1722264270000|2024-07-29 14:44:30|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|0
1722264280000|2024-07-29 14:44:40|18784.2|18772.2|18785.5|18773.5|18785.5|18773.5|18784.2|18772.2|0
1722264290000|2024-07-29 14:44:50|18788|18776|18786.8|18774.8|18788|18776|18786.8|18774.8|0
1722264300000|2024-07-29 14:45:00|18788|18776|18785.5|18773.5|18788|18776|18785.5|18773.5|1
1722264310000|2024-07-29 14:45:10|18784.3|18772.3|18781.8|18769.8|18784.3|18772.3|18781.8|18769.8|3
1722264320000|2024-07-29 14:45:20|18783|18771|18781.8|18769.8|18783|18771|18780.6|18768.6|7
1722264330000|2024-07-29 14:45:30|||||||||5
1722264340000|2024-07-29 14:45:40|18780.5|18768.5|18779.3|18767.3|18780.5|18768.5|18779.3|18767.3|5
1722264350000|2024-07-29 14:45:50|18781.8|18769.8|18780.5|18768.5|18783|18771|18780.5|18768.5|3
1722264360000|2024-07-29 14:46:00|18783|18771|18783|18771|18783|18771|18783|18771|6
1722264370000|2024-07-29 14:46:10|18785.5|18773.5|18788|18776|18788|18776|18785.5|18773.5|1
1722264380000|2024-07-29 14:46:20|||||||||3
1722264390000|2024-07-29 14:46:30|18786.8|18774.8|18789.2|18777.2|18789.2|18777.2|18786.8|18774.8|0
1722264400000|2024-07-29 14:46:40|18788|18776|18794.2|18782.2|18794.2|18782.2|18787.9|18775.9|2
1722264410000|2024-07-29 14:46:50|18792.9|18780.9|18792.9|18780.9|18795.4|18783.4|18792.9|18780.9|4
1722264420000|2024-07-29 14:47:00|18791.7|18779.7|18794.2|18782.2|18794.2|18782.2|18791.7|18779.7|0
1722264430000|2024-07-29 14:47:10|18791.7|18779.7|18792.9|18780.9|18795.4|18783.4|18791.7|18779.7|5
1722264440000|2024-07-29 14:47:20|18793|18781|18793|18781|18793|18781|18793|18781|9
1722264450000|2024-07-29 14:47:30|18791.7|18779.7|18793|18781|18793|18781|18791.7|18779.7|0
1722264460000|2024-07-29 14:47:40|||||||||4
1722264480000|2024-07-29 14:48:00|18790.5|18778.5|18789.3|18777.3|18793|18781|18789.3|18777.3|1
1722264490000|2024-07-29 14:48:10|18789.2|18777.2|18788|18776|18789.2|18777.2|18788|18776|0
1722264500000|2024-07-29 14:48:20|18789.2|18777.2|18790.5|18778.5|18790.5|18778.5|18788|18776|9
1722264510000|2024-07-29 14:48:30|||||||||2
1722264520000|2024-07-29 14:48:40|18793|18781|18791.8|18779.8|18793|18781|18791.8|18779.8|0
1722264530000|2024-07-29 14:48:50|18790.5|18778.5|18794.2|18782.2|18794.3|18782.3|18790.5|18778.5|0
1722264540000|2024-07-29 14:49:00|18792.9|18780.9|18795.4|18783.4|18795.4|18783.4|18792.9|18780.9|1
1722264550000|2024-07-29 14:49:10|18794.2|18782.2|18792.9|18780.9|18794.2|18782.2|18792.9|18780.9|1
1722264560000|2024-07-29 14:49:20|18793|18781|18794.2|18782.2|18794.2|18782.2|18793|18781|9
1722264580000|2024-07-29 14:49:40|18792.9|18780.9|18791.7|18779.7|18792.9|18780.9|18790.4|18778.4|0
1722264590000|2024-07-29 14:49:50|18790.4|18778.4|18788|18776|18790.5|18778.5|18788|18776|2
1722264600000|2024-07-29 14:50:00|18789.2|18777.2|18790.5|18778.5|18790.5|18778.5|18788|18776|4
1722264610000|2024-07-29 14:50:10|18793|18781|18793|18781|18793|18781|18792.9|18780.9|2
1722264620000|2024-07-29 14:50:20|18791.7|18779.7|18788.1|18776.1|18791.7|18779.7|18788.1|18776.1|8
1722264630000|2024-07-29 14:50:30|18784.3|18772.3|18783.1|18771.1|18784.3|18772.3|18783.1|18771.1|5
1722264640000|2024-07-29 14:50:40|18786.7|18774.7|18789.3|18777.3|18789.3|18777.3|18786.7|18774.7|3
1722264650000|2024-07-29 14:50:50|18788.1|18776.1|18786.8|18774.8|18788.1|18776.1|18786.8|18774.8|0
1722264660000|2024-07-29 14:51:00|18788|18776|18790.6|18778.6|18790.6|18778.6|18788|18776|1
1722264670000|2024-07-29 14:51:10|18790.5|18778.5|18790.6|18778.6|18790.6|18778.6|18789.3|18777.3|7
1722264680000|2024-07-29 14:51:20|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|0
1722264690000|2024-07-29 14:51:30|18791.8|18779.8|18791.8|18779.8|18791.8|18779.8|18791.8|18779.8|14
1722264700000|2024-07-29 14:51:40|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|1
1722264710000|2024-07-29 14:51:50|18788.1|18776.1|18783.1|18771.1|18788.1|18776.1|18783.1|18771.1|3
1722264730000|2024-07-29 14:52:10|18785.6|18773.6|18783.1|18771.1|18785.6|18773.6|18783.1|18771.1|3
1722264740000|2024-07-29 14:52:20|||||||||3
1722264750000|2024-07-29 14:52:30|18786.8|18774.8|18788|18776|18788|18776|18786.8|18774.8|1
1722264760000|2024-07-29 14:52:40|18785.6|18773.6|18789.3|18777.3|18789.3|18777.3|18785.6|18773.6|1
1722264770000|2024-07-29 14:52:50|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|18789.3|18777.3|3
1722264780000|2024-07-29 14:53:00|18789.3|18777.3|18789.3|18777.3|18790.6|18778.6|18789.3|18777.3|0
1722264790000|2024-07-29 14:53:10|18788.1|18776.1|18786.8|18774.8|18788.1|18776.1|18786.8|18774.8|25
1722264810000|2024-07-29 14:53:30|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|4
1722264820000|2024-07-29 14:53:40|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|4
1722264830000|2024-07-29 14:53:50|18786.8|18774.8|18786.8|18774.8|18786.8|18774.8|18786.8|18774.8|7
1722264840000|2024-07-29 14:54:00|18785.5|18773.5|18784.3|18772.3|18785.5|18773.5|18784.3|18772.3|22
1722264850000|2024-07-29 14:54:10|18785.5|18773.5|18784.3|18772.3|18785.5|18773.5|18784.3|18772.3|1
1722264860000|2024-07-29 14:54:20|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|6
1722264870000|2024-07-29 14:54:30|18786.8|18774.8|18786.8|18774.8|18788|18776|18786.8|18774.8|0
1722264880000|2024-07-29 14:54:40|18785.5|18773.5|18790.5|18778.5|18791.7|18779.7|18785.5|18773.5|4
1722264890000|2024-07-29 14:54:50|18788|18776|18789.3|18777.3|18789.3|18777.3|18788|18776|0
1722264900000|2024-07-29 14:55:00|18790.5|18778.5|18800.4|18788.4|18800.4|18788.4|18790.5|18778.5|5
1722264910000|2024-07-29 14:55:10|18799.2|18787.2|18797.9|18785.9|18799.2|18787.2|18797.9|18785.9|1
1722264920000|2024-07-29 14:55:20|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|1
1722264930000|2024-07-29 14:55:30|18795.4|18783.4|18793|18781|18795.4|18783.4|18793|18781|2
1722264940000|2024-07-29 14:55:40|18791.7|18779.7|18790.5|18778.5|18791.7|18779.7|18790.5|18778.5|3
1722264950000|2024-07-29 14:55:50|18792.9|18780.9|18793|18781|18793|18781|18792.9|18780.9|5
1722264960000|2024-07-29 14:56:00|18794.3|18782.3|18798|18786|18798|18786|18794.3|18782.3|1
1722264970000|2024-07-29 14:56:10|18796.8|18784.8|18806.7|18794.7|18806.7|18794.7|18796.8|18784.8|10
1722264980000|2024-07-29 14:56:20|18805.4|18793.4|18801.7|18789.7|18805.4|18793.4|18801.7|18789.7|2
1722264990000|2024-07-29 14:56:30|18796.8|18784.8|18797.9|18785.9|18797.9|18785.9|18796.7|18784.7|3
1722265000000|2024-07-29 14:56:40|18796.7|18784.7|18799.2|18787.2|18799.2|18787.2|18796.7|18784.7|3
1722265010000|2024-07-29 14:56:50|18797.9|18785.9|18797.9|18785.9|18797.9|18785.9|18797.9|18785.9|0
1722265020000|2024-07-29 14:57:00|18799.2|18787.2|18800.4|18788.4|18800.4|18788.4|18799.2|18787.2|0
1722265030000|2024-07-29 14:57:10|18796.7|18784.7|18799.2|18787.2|18802.9|18790.9|18796.7|18784.7|6
1722265040000|2024-07-29 14:57:20|18798|18786|18797.9|18785.9|18799.2|18787.2|18797.9|18785.9|6
1722265050000|2024-07-29 14:57:30|18800.4|18788.4|18800.4|18788.4|18802.9|18790.9|18800.4|18788.4|1
1722265080000|2024-07-29 14:58:00|18800.5|18788.5|18798|18786|18803|18791|18798|18786|4
1722265090000|2024-07-29 14:58:10|18796.7|18784.7|18795.5|18783.5|18796.8|18784.8|18795.5|18783.5|6
1722265100000|2024-07-29 14:58:20|18796.7|18784.7|18795.5|18783.5|18796.7|18784.7|18795.5|18783.5|7
1722265110000|2024-07-29 14:58:30|18790.5|18778.5|18789.3|18777.3|18790.5|18778.5|18788|18776|8
1722265120000|2024-07-29 14:58:40|18790.5|18778.5|18788|18776|18790.5|18778.5|18788|18776|2
1722265130000|2024-07-29 14:58:50|18785.5|18773.5|18789.3|18777.3|18793|18781|18785.5|18773.5|5
1722265140000|2024-07-29 14:59:00|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|0
1722265150000|2024-07-29 14:59:10|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|18789.2|18777.2|3
1722265160000|2024-07-29 14:59:20|18789.2|18777.2|18791.7|18779.7|18791.7|18779.7|18789.2|18777.2|0
1722265170000|2024-07-29 14:59:30|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|1
1722265180000|2024-07-29 14:59:40|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|6
1722265190000|2024-07-29 14:59:50|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|0
1722265200000|2024-07-29 15:00:00|18791.7|18779.7|18786.8|18774.8|18791.7|18779.7|18784.3|18772.3|2
1722265210000|2024-07-29 15:00:10|18788|18776|18786.8|18774.8|18788|18776|18786.8|18774.8|4
1722265220000|2024-07-29 15:00:20|18788|18776|18785.5|18773.5|18789.3|18777.3|18785.5|18773.5|10
1722265230000|2024-07-29 15:00:30|18784.3|18772.3|18779.4|18767.4|18784.3|18772.3|18778.1|18766.1|6
1722265240000|2024-07-29 15:00:40|||||||||4
1722265250000|2024-07-29 15:00:50|18779.3|18767.3|18786.8|18774.8|18789.3|18777.3|18779.3|18767.3|0
1722265260000|2024-07-29 15:01:00|18785.6|18773.6|18781.8|18769.8|18785.6|18773.6|18781.8|18769.8|3
1722265270000|2024-07-29 15:01:10|18785.5|18773.5|18784.3|18772.3|18785.5|18773.5|18784.3|18772.3|2
1722265280000|2024-07-29 15:01:20|18783|18771|18783|18771|18784.3|18772.3|18783|18771|0
1722265300000|2024-07-29 15:01:40|18780.6|18768.6|18781.8|18769.8|18783|18771|18780.5|18768.5|1
1722265320000|2024-07-29 15:02:00|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|5
1722265330000|2024-07-29 15:02:10|18779.3|18767.3|18774.4|18762.4|18780.5|18768.5|18774.4|18762.4|6
1722265340000|2024-07-29 15:02:20|18775.6|18763.6|18774.4|18762.4|18778|18766|18774.4|18762.4|3
1722265350000|2024-07-29 15:02:30|18776.8|18764.8|18786.7|18774.7|18786.7|18774.7|18776.8|18764.8|3
1722265360000|2024-07-29 15:02:40|18786.8|18774.8|18786.8|18774.8|18786.8|18774.8|18786.8|18774.8|1
1722265370000|2024-07-29 15:02:50|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18784.3|18772.3|2
1722265390000|2024-07-29 15:03:10|18784.3|18772.3|18784.3|18772.3|18784.3|18772.3|18784.3|18772.3|4
1722265400000|2024-07-29 15:03:20|18785.5|18773.5|18784.3|18772.3|18785.5|18773.5|18784.3|18772.3|0
1722265410000|2024-07-29 15:03:30|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|1
1722265420000|2024-07-29 15:03:40|18784.3|18772.3|18786.8|18774.8|18786.8|18774.8|18784.3|18772.3|1
1722265430000|2024-07-29 15:03:50|18785.5|18773.5|18784.3|18772.3|18785.5|18773.5|18784.3|18772.3|1
1722265440000|2024-07-29 15:04:00|18783|18771|18784.3|18772.3|18784.3|18772.3|18783|18771|7
1722265450000|2024-07-29 15:04:10|18785.5|18773.5|18786.8|18774.8|18786.8|18774.8|18785.5|18773.5|1
1722265460000|2024-07-29 15:04:20|||||||||5
1722265480000|2024-07-29 15:04:40|18785.6|18773.6|18786.8|18774.8|18786.8|18774.8|18785.6|18773.6|0
1722265490000|2024-07-29 15:04:50|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|18783.1|18771.1|4
1722265500000|2024-07-29 15:05:00|18788|18776|18778.1|18766.1|18788|18776|18778.1|18766.1|7
1722265510000|2024-07-29 15:05:10|18779.3|18767.3|18779.3|18767.3|18780.6|18768.6|18778.1|18766.1|5
1722265520000|2024-07-29 15:05:20|18780.6|18768.6|18780.6|18768.6|18781.8|18769.8|18779.3|18767.3|0
1722265530000|2024-07-29 15:05:30|18781.8|18769.8|18779.3|18767.3|18781.8|18769.8|18778.1|18766.1|2
1722265550000|2024-07-29 15:05:50|18775.6|18763.6|18776.8|18764.8|18776.8|18764.8|18775.6|18763.6|2
1722265560000|2024-07-29 15:06:00|18778.1|18766.1|18776.8|18764.8|18780.5|18768.5|18775.6|18763.6|6
1722265570000|2024-07-29 15:06:10|18775.6|18763.6|18774.4|18762.4|18775.6|18763.6|18773.2|18761.2|4
1722265580000|2024-07-29 15:06:20|18775.6|18763.6|18775.6|18763.6|18776.8|18764.8|18774.4|18762.4|0
1722265590000|2024-07-29 15:06:30|18775.7|18763.7|18776.9|18764.9|18776.9|18764.9|18775.7|18763.7|0
1722265600000|2024-07-29 15:06:40|18780.6|18768.6|18780.6|18768.6|18780.6|18768.6|18779.3|18767.3|0
1722265610000|2024-07-29 15:06:50|18779.3|18767.3|18778.1|18766.1|18780.6|18768.6|18778.1|18766.1|1
1722265620000|2024-07-29 15:07:00|18776.9|18764.9|18778.1|18766.1|18778.1|18766.1|18776.9|18764.9|1
1722265630000|2024-07-29 15:07:10|18779.3|18767.3|18778.1|18766.1|18779.4|18767.4|18778.1|18766.1|3
1722265640000|2024-07-29 15:07:20|18779.3|18767.3|18776.9|18764.9|18779.3|18767.3|18776.9|18764.9|1
1722265650000|2024-07-29 15:07:30|18778.1|18766.1|18775.7|18763.7|18779.3|18767.3|18775.7|18763.7|1
1722265660000|2024-07-29 15:07:40|18776.9|18764.9|18783.2|18771.2|18783.2|18771.2|18776.9|18764.9|18
1722265670000|2024-07-29 15:07:50|||||||||2
1722265680000|2024-07-29 15:08:00|18785.7|18773.7|18784.4|18772.4|18788.2|18776.2|18783.2|18771.2|24
1722265690000|2024-07-29 15:08:10|18783.2|18771.2|18783.2|18771.2|18783.2|18771.2|18783.2|18771.2|1
1722265700000|2024-07-29 15:08:20|18785.7|18773.7|18785.7|18773.7|18785.7|18773.7|18785.7|18773.7|0
1722265710000|2024-07-29 15:08:30|18788.1|18776.1|18786.9|18774.9|18788.1|18776.1|18786.9|18774.9|0
1722265720000|2024-07-29 15:08:40|18788.1|18776.1|18786.9|18774.9|18788.1|18776.1|18786.9|18774.9|1
1722265730000|2024-07-29 15:08:50|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|1
1722265740000|2024-07-29 15:09:00|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|0
1722265750000|2024-07-29 15:09:10|18789.3|18777.3|18789.3|18777.3|18789.3|18777.3|18789.3|18777.3|0
1722265760000|2024-07-29 15:09:20|18791.8|18779.8|18793.2|18781.2|18794.3|18782.3|18791.8|18779.8|13
1722265770000|2024-07-29 15:09:30|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|1
1722265780000|2024-07-29 15:09:40|18793.1|18781.1|18795.6|18783.6|18795.6|18783.6|18793.1|18781.1|4
1722265790000|2024-07-29 15:09:50|18793.1|18781.1|18795.6|18783.6|18795.6|18783.6|18791.9|18779.9|1
1722265800000|2024-07-29 15:10:00|18796.9|18784.9|18791.9|18779.9|18796.9|18784.9|18791.9|18779.9|5
1722265820000|2024-07-29 15:10:20|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|3
1722265830000|2024-07-29 15:10:30|18791.9|18779.9|18788.1|18776.1|18791.9|18779.9|18788.1|18776.1|0
1722265840000|2024-07-29 15:10:40|||||||||3
1722265860000|2024-07-29 15:11:00|18789.3|18777.3|18789.3|18777.3|18789.3|18777.3|18789.3|18777.3|1
1722265870000|2024-07-29 15:11:10|18790.6|18778.6|18788.1|18776.1|18790.6|18778.6|18788.1|18776.1|1
1722265880000|2024-07-29 15:11:20|18786.8|18774.8|18786.8|18774.8|18786.8|18774.8|18786.8|18774.8|2
1722265890000|2024-07-29 15:11:30|18785.6|18773.6|18783.1|18771.1|18785.6|18773.6|18783.1|18771.1|2
1722265900000|2024-07-29 15:11:40|18781.9|18769.9|18783.1|18771.1|18783.1|18771.1|18781.9|18769.9|0
1722265910000|2024-07-29 15:11:50|18780.6|18768.6|18781.9|18769.9|18781.9|18769.9|18780.6|18768.6|4
1722265920000|2024-07-29 15:12:00|18783.1|18771.1|18781.9|18769.9|18783.1|18771.1|18781.9|18769.9|0
1722265930000|2024-07-29 15:12:10|18780.6|18768.6|18780.6|18768.6|18780.6|18768.6|18780.6|18768.6|1
1722265940000|2024-07-29 15:12:20|||||||||1
1722265950000|2024-07-29 15:12:30|||||||||4
1722265960000|2024-07-29 15:12:40|18779.4|18767.4|18779.4|18767.4|18779.4|18767.4|18779.4|18767.4|2
1722265970000|2024-07-29 15:12:50|18780.6|18768.6|18780.6|18768.6|18780.6|18768.6|18780.6|18768.6|6
1722265980000|2024-07-29 15:13:00|18779.4|18767.4|18780.7|18768.7|18780.7|18768.7|18779.4|18767.4|0
1722266010000|2024-07-29 15:13:30|18779.4|18767.4|18780.7|18768.7|18780.7|18768.7|18779.4|18767.4|1
1722266030000|2024-07-29 15:13:50|||||||||1
1722266040000|2024-07-29 15:14:00|18779.5|18767.5|18780.7|18768.7|18780.7|18768.7|18779.5|18767.5|0
1722266050000|2024-07-29 15:14:10|18778.2|18766.2|18778.2|18766.2|18778.2|18766.2|18778.2|18766.2|3
1722266060000|2024-07-29 15:14:20|18778.3|18766.3|18780.7|18768.7|18780.7|18768.7|18778.3|18766.3|0
1722266070000|2024-07-29 15:14:30|18779.5|18767.5|18779.5|18767.5|18780.7|18768.7|18779.5|18767.5|0
1722266080000|2024-07-29 15:14:40|18778.2|18766.2|18778.2|18766.2|18778.2|18766.2|18778.2|18766.2|1
1722266100000|2024-07-29 15:15:00|18779.5|18767.5|18779.4|18767.4|18780.7|18768.7|18776.9|18764.9|1
1722266110000|2024-07-29 15:15:10|18778.2|18766.2|18778.2|18766.2|18779.4|18767.4|18778.2|18766.2|0
1722266120000|2024-07-29 15:15:20|18779.4|18767.4|18778.2|18766.2|18779.4|18767.4|18778.2|18766.2|0
1722266130000|2024-07-29 15:15:30|||||||||13
1722266140000|2024-07-29 15:15:40|18775.7|18763.7|18770.8|18758.8|18775.7|18763.7|18770.8|18758.8|7
1722266150000|2024-07-29 15:15:50|18773.2|18761.2|18774.5|18762.5|18774.5|18762.5|18773.2|18761.2|3
1722266160000|2024-07-29 15:16:00|18775.7|18763.7|18777|18765|18779.4|18767.4|18775.7|18763.7|1
1722266170000|2024-07-29 15:16:10|18778.2|18766.2|18774.5|18762.5|18778.2|18766.2|18774.5|18762.5|2
1722266180000|2024-07-29 15:16:20|18775.7|18763.7|18774.5|18762.5|18775.7|18763.7|18774.5|18762.5|0
1722266190000|2024-07-29 15:16:30|18773.3|18761.3|18774.5|18762.5|18774.5|18762.5|18773.3|18761.3|2
1722266210000|2024-07-29 15:16:50|||||||||1
1722266220000|2024-07-29 15:17:00|18773.3|18761.3|18772|18760|18773.3|18761.3|18770.8|18758.8|5
1722266230000|2024-07-29 15:17:10|18770.8|18758.8|18774.5|18762.5|18775.7|18763.7|18770.8|18758.8|6
1722266240000|2024-07-29 15:17:20|18775.7|18763.7|18778.2|18766.2|18778.2|18766.2|18775.7|18763.7|2
1722266250000|2024-07-29 15:17:30|18778.3|18766.3|18779.5|18767.5|18780.7|18768.7|18778.2|18766.2|15
1722266260000|2024-07-29 15:17:40|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|0
1722266270000|2024-07-29 15:17:50|18778.2|18766.2|18779.5|18767.5|18779.5|18767.5|18778.2|18766.2|0
1722266280000|2024-07-29 15:18:00|18780.7|18768.7|18777|18765|18780.7|18768.7|18775.8|18763.8|2
1722266290000|2024-07-29 15:18:10|18775.7|18763.7|18776.9|18764.9|18777|18765|18775.7|18763.7|0
1722266300000|2024-07-29 15:18:20|18775.7|18763.7|18774.5|18762.5|18775.7|18763.7|18774.5|18762.5|1
1722266310000|2024-07-29 15:18:30|18775.7|18763.7|18775.7|18763.7|18775.8|18763.8|18775.7|18763.7|0
1722266340000|2024-07-29 15:19:00|18773.2|18761.2|18768.3|18756.3|18773.2|18761.2|18768.3|18756.3|13
1722266350000|2024-07-29 15:19:10|18770.7|18758.7|18773.2|18761.2|18773.2|18761.2|18770.7|18758.7|6
1722266370000|2024-07-29 15:19:30|18774.4|18762.4|18773.2|18761.2|18774.4|18762.4|18773.2|18761.2|2
1722266380000|2024-07-29 15:19:40|18770.7|18758.7|18771.9|18759.9|18771.9|18759.9|18770.7|18758.7|0
1722266390000|2024-07-29 15:19:50|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|1
1722266400000|2024-07-29 15:20:00|18769.5|18757.5|18770.7|18758.7|18770.7|18758.7|18769.5|18757.5|0
1722266420000|2024-07-29 15:20:20|18773.2|18761.2|18774.4|18762.4|18780.6|18768.6|18773.2|18761.2|6
1722266450000|2024-07-29 15:20:50|18775.7|18763.7|18775.7|18763.7|18775.7|18763.7|18774.4|18762.4|1
1722266460000|2024-07-29 15:21:00|18778.2|18766.2|18778.2|18766.2|18778.2|18766.2|18776.9|18764.9|0
1722266470000|2024-07-29 15:21:10|18779.4|18767.4|18781.9|18769.9|18781.9|18769.9|18779.4|18767.4|0
1722266480000|2024-07-29 15:21:20|18780.7|18768.7|18780.7|18768.7|18780.7|18768.7|18780.7|18768.7|0
1722266490000|2024-07-29 15:21:30|18780.6|18768.6|18778.2|18766.2|18780.6|18768.6|18778.2|18766.2|0
1722266500000|2024-07-29 15:21:40|||||||||1
1722266510000|2024-07-29 15:21:50|18783.2|18771.2|18781.9|18769.9|18783.2|18771.2|18780.7|18768.7|0
1722266520000|2024-07-29 15:22:00|18780.7|18768.7|18780.7|18768.7|18780.7|18768.7|18778.2|18766.2|2
1722266530000|2024-07-29 15:22:10|18779.4|18767.4|18780.7|18768.7|18780.7|18768.7|18779.4|18767.4|0
1722266540000|2024-07-29 15:22:20|18783.2|18771.2|18781.9|18769.9|18783.2|18771.2|18780.7|18768.7|0
1722266550000|2024-07-29 15:22:30|18783.2|18771.2|18781.9|18769.9|18783.2|18771.2|18781.9|18769.9|0
1722266570000|2024-07-29 15:22:50|18780.7|18768.7|18779.4|18767.4|18780.7|18768.7|18779.4|18767.4|0
1722266580000|2024-07-29 15:23:00|18780.7|18768.7|18783.2|18771.2|18783.2|18771.2|18780.7|18768.7|6
1722266590000|2024-07-29 15:23:10|18786.9|18774.9|18784.4|18772.4|18786.9|18774.9|18784.4|18772.4|0
1722266610000|2024-07-29 15:23:30|18783.2|18771.2|18783.2|18771.2|18783.2|18771.2|18783.2|18771.2|0
1722266620000|2024-07-29 15:23:40|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|1
1722266640000|2024-07-29 15:24:00|18783.2|18771.2|18783.2|18771.2|18783.2|18771.2|18783.2|18771.2|4
1722266650000|2024-07-29 15:24:10|||||||||2
1722266660000|2024-07-29 15:24:20|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|2
1722266670000|2024-07-29 15:24:30|||||||||1
1722266680000|2024-07-29 15:24:40|18781.9|18769.9|18781.9|18769.9|18781.9|18769.9|18781.9|18769.9|0
1722266690000|2024-07-29 15:24:50|18783.1|18771.1|18781.9|18769.9|18783.1|18771.1|18781.8|18769.8|1
1722266700000|2024-07-29 15:25:00|18783.1|18771.1|18785.6|18773.6|18785.6|18773.6|18783.1|18771.1|4
1722266710000|2024-07-29 15:25:10|||||||||1
1722266740000|2024-07-29 15:25:40|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|18781.9|18769.9|0
1722266750000|2024-07-29 15:25:50|18784.3|18772.3|18783.1|18771.1|18784.3|18772.3|18783.1|18771.1|4
1722266760000|2024-07-29 15:26:00|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|0
1722266770000|2024-07-29 15:26:10|||||||||1
1722266810000|2024-07-29 15:26:50|18788|18776|18788|18776|18788.1|18776.1|18788|18776|12
1722266820000|2024-07-29 15:27:00|18788.1|18776.1|18788|18776|18790.5|18778.5|18786.8|18774.8|7
1722266830000|2024-07-29 15:27:10|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|1
1722266840000|2024-07-29 15:27:20|||||||||1
1722266860000|2024-07-29 15:27:40|18784.3|18772.3|18784.3|18772.3|18784.3|18772.3|18784.3|18772.3|2
1722266870000|2024-07-29 15:27:50|18785.5|18773.5|18784.3|18772.3|18785.5|18773.5|18784.3|18772.3|1
1722266880000|2024-07-29 15:28:00|18783|18771|18784.2|18772.2|18785.5|18773.5|18783|18771|2
1722266900000|2024-07-29 15:28:20|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|1
1722266910000|2024-07-29 15:28:30|18784.2|18772.2|18785.5|18773.5|18785.5|18773.5|18784.2|18772.2|0
1722266930000|2024-07-29 15:28:50|18783|18771|18783|18771|18783|18771|18783|18771|2
1722266940000|2024-07-29 15:29:00|18784.2|18772.2|18785.5|18773.5|18785.5|18773.5|18784.2|18772.2|6
1722266950000|2024-07-29 15:29:10|18786.7|18774.7|18788|18776|18788|18776|18786.7|18774.7|0
1722266960000|2024-07-29 15:29:20|18785.5|18773.5|18786.7|18774.7|18786.7|18774.7|18785.5|18773.5|5
1722266970000|2024-07-29 15:29:30|18788|18776|18787.9|18775.9|18788|18776|18787.9|18775.9|0
1722266980000|2024-07-29 15:29:40|18788|18776|18788|18776|18788|18776|18788|18776|0
1722266990000|2024-07-29 15:29:50|18787.9|18775.9|18786.7|18774.7|18787.9|18775.9|18785.5|18773.5|1
1722267000000|2024-07-29 15:30:00|18785.5|18773.5|18783|18771|18785.5|18773.5|18781.8|18769.8|1
1722267010000|2024-07-29 15:30:10|18781.8|18769.8|18783|18771|18783|18771|18781.8|18769.8|0
1722267020000|2024-07-29 15:30:20|18781.8|18769.8|18781.7|18769.7|18781.8|18769.8|18780.5|18768.5|6
1722267030000|2024-07-29 15:30:30|||||||||1
1722267040000|2024-07-29 15:30:40|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|0
1722267060000|2024-07-29 15:31:00|18778|18766|18776.8|18764.8|18778|18766|18775.5|18763.5|8
1722267070000|2024-07-29 15:31:10|18778|18766|18778|18766|18778|18766|18776.8|18764.8|2
1722267080000|2024-07-29 15:31:20|18776.8|18764.8|18775.5|18763.5|18778|18766|18775.5|18763.5|3
1722267090000|2024-07-29 15:31:30|18776.8|18764.8|18775.5|18763.5|18776.8|18764.8|18775.5|18763.5|1
1722267100000|2024-07-29 15:31:40|18774.3|18762.3|18776.8|18764.8|18776.8|18764.8|18774.3|18762.3|7
1722267110000|2024-07-29 15:31:50|18775.5|18763.5|18774.3|18762.3|18775.5|18763.5|18773|18761|6
1722267120000|2024-07-29 15:32:00|18773|18761|18775.5|18763.5|18775.5|18763.5|18773|18761|3
1722267150000|2024-07-29 15:32:30|18776.8|18764.8|18775.5|18763.5|18776.8|18764.8|18775.5|18763.5|4
1722267180000|2024-07-29 15:33:00|18773|18761|18773|18761|18773|18761|18773|18761|3
1722267190000|2024-07-29 15:33:10|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|5
1722267200000|2024-07-29 15:33:20|18770.6|18758.6|18768|18756|18770.6|18758.6|18766.8|18754.8|10
1722267210000|2024-07-29 15:33:30|18764.3|18752.3|18765.6|18753.6|18765.6|18753.6|18761.8|18749.8|7
1722267220000|2024-07-29 15:33:40|18763.1|18751.1|18758.1|18746.1|18763.1|18751.1|18758.1|18746.1|9
1722267230000|2024-07-29 15:33:50|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|0
1722267240000|2024-07-29 15:34:00|18755.6|18743.6|18756.9|18744.9|18756.9|18744.9|18755.6|18743.6|3
1722267250000|2024-07-29 15:34:10|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|8
1722267260000|2024-07-29 15:34:20|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|2
1722267270000|2024-07-29 15:34:30|18750.7|18738.7|18746.9|18734.9|18750.7|18738.7|18743.2|18731.2|60
1722267280000|2024-07-29 15:34:40|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|2
1722267290000|2024-07-29 15:34:50|18748.1|18736.1|18746.9|18734.9|18748.2|18736.2|18746.9|18734.9|0
1722267300000|2024-07-29 15:35:00|18748.2|18736.2|18746.9|18734.9|18748.2|18736.2|18746.9|18734.9|0
1722267310000|2024-07-29 15:35:10|18748.2|18736.2|18748.2|18736.2|18748.2|18736.2|18748.2|18736.2|2
1722267320000|2024-07-29 15:35:20|18749.4|18737.4|18750.7|18738.7|18750.7|18738.7|18748.2|18736.2|4
1722267330000|2024-07-29 15:35:30|18749.4|18737.4|18750.6|18738.6|18750.7|18738.7|18748.2|18736.2|9
1722267340000|2024-07-29 15:35:40|18749.4|18737.4|18749.4|18737.4|18750.7|18738.7|18749.4|18737.4|0
1722267350000|2024-07-29 15:35:50|18748.1|18736.1|18748.2|18736.2|18748.2|18736.2|18748.1|18736.1|5
1722267360000|2024-07-29 15:36:00|18748.1|18736.1|18753.1|18741.1|18753.1|18741.1|18748.1|18736.1|0
1722267370000|2024-07-29 15:36:10|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|0
1722267380000|2024-07-29 15:36:20|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|0
1722267390000|2024-07-29 15:36:30|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|18748.1|18736.1|1
1722267400000|2024-07-29 15:36:40|18748.1|18736.1|18733.2|18721.2|18748.1|18736.1|18733.2|18721.2|24
1722267410000|2024-07-29 15:36:50|18733.1|18721.1|18715.7|18703.7|18733.1|18721.1|18715.7|18703.7|14
1722267420000|2024-07-29 15:37:00|18714.4|18702.4|18708.1|18696.1|18715.6|18703.6|18705.6|18693.6|10
1722267430000|2024-07-29 15:37:10|18709.4|18697.4|18716.9|18704.9|18718.1|18706.1|18709.4|18697.4|16
1722267440000|2024-07-29 15:37:20|18713.2|18701.2|18718.1|18706.1|18718.1|18706.1|18713.2|18701.2|5
1722267450000|2024-07-29 15:37:30|18719.4|18707.4|18720.6|18708.6|18724.4|18712.4|18718.1|18706.1|17
1722267460000|2024-07-29 15:37:40|18715.7|18703.7|18718.1|18706.1|18718.1|18706.1|18715.6|18703.6|7
1722267470000|2024-07-29 15:37:50|18716.9|18704.9|18719.4|18707.4|18719.4|18707.4|18716.9|18704.9|0
1722267480000|2024-07-29 15:38:00|18718.1|18706.1|18715.6|18703.6|18719.4|18707.4|18715.6|18703.6|5
1722267490000|2024-07-29 15:38:10|18716.9|18704.9|18720.6|18708.6|18721.8|18709.8|18716.9|18704.9|3
1722267500000|2024-07-29 15:38:20|18721.8|18709.8|18719.4|18707.4|18723.1|18711.1|18719.4|18707.4|3
1722267510000|2024-07-29 15:38:30|18720.6|18708.6|18721.8|18709.8|18721.8|18709.8|18720.6|18708.6|0
1722267520000|2024-07-29 15:38:40|18721.9|18709.9|18721.8|18709.8|18721.9|18709.9|18720.6|18708.6|3
1722267530000|2024-07-29 15:38:50|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|7
1722267540000|2024-07-29 15:39:00|18720.6|18708.6|18724.3|18712.3|18724.3|18712.3|18719.4|18707.4|11
1722267550000|2024-07-29 15:39:10|18725.5|18713.5|18728|18716|18729.3|18717.3|18725.5|18713.5|4
1722267560000|2024-07-29 15:39:20|18729.2|18717.2|18725.5|18713.5|18729.3|18717.3|18724.3|18712.3|6
1722267570000|2024-07-29 15:39:30|18724.3|18712.3|18726.8|18714.8|18726.8|18714.8|18724.3|18712.3|0
1722267580000|2024-07-29 15:39:40|||||||||1
1722267590000|2024-07-29 15:39:50|18728|18716|18728|18716|18728|18716|18728|18716|2
1722267600000|2024-07-29 15:40:00|18729.3|18717.3|18726.7|18714.7|18729.3|18717.3|18724.3|18712.3|4
1722267610000|2024-07-29 15:40:10|18728|18716|18726.8|18714.8|18729.3|18717.3|18725.5|18713.5|5
1722267620000|2024-07-29 15:40:20|18728|18716|18729.3|18717.3|18729.3|18717.3|18728|18716|0
1722267630000|2024-07-29 15:40:30|18725.5|18713.5|18729.2|18717.2|18729.2|18717.2|18725.5|18713.5|2
1722267640000|2024-07-29 15:40:40|18729.3|18717.3|18730.5|18718.5|18731.8|18719.8|18729.3|18717.3|8
1722267650000|2024-07-29 15:40:50|18729.3|18717.3|18725.5|18713.5|18729.3|18717.3|18725.5|18713.5|8
1722267660000|2024-07-29 15:41:00|18726.7|18714.7|18725.4|18713.4|18726.7|18714.7|18724.2|18712.2|2
1722267670000|2024-07-29 15:41:10|18720.4|18708.4|18711.7|18699.7|18720.4|18708.4|18711.7|18699.7|33
1722267680000|2024-07-29 15:41:20|18711.6|18699.6|18716.7|18704.7|18716.7|18704.7|18707.9|18695.9|17
1722267690000|2024-07-29 15:41:30|18718|18706|18720.5|18708.5|18720.5|18708.5|18718|18706|4
1722267700000|2024-07-29 15:41:40|18720.4|18708.4|18719.2|18707.2|18720.4|18708.4|18719.2|18707.2|2
1722267710000|2024-07-29 15:41:50|18720.4|18708.4|18721.7|18709.7|18721.7|18709.7|18720.4|18708.4|9
1722267720000|2024-07-29 15:42:00|18724.3|18712.3|18724.2|18712.2|18725.5|18713.5|18724.2|18712.2|12
1722267730000|2024-07-29 15:42:10|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|18724.2|18712.2|0
1722267740000|2024-07-29 15:42:20|18724.2|18712.2|18724.2|18712.2|18725.5|18713.5|18724.2|18712.2|1
1722267750000|2024-07-29 15:42:30|18725.5|18713.5|18726.8|18714.8|18728|18716|18724.3|18712.3|10
1722267760000|2024-07-29 15:42:40|18729.3|18717.3|18728|18716|18730.5|18718.5|18728|18716|6
1722267770000|2024-07-29 15:42:50|18726.8|18714.8|18728.2|18716.2|18729.3|18717.3|18726.8|18714.8|35
1722267780000|2024-07-29 15:43:00|18729.4|18717.4|18728.1|18716.1|18729.4|18717.4|18728.1|18716.1|1
1722267790000|2024-07-29 15:43:10|18729.4|18717.4|18733.1|18721.1|18733.1|18721.1|18729.4|18717.4|1
1722267800000|2024-07-29 15:43:20|18734.3|18722.3|18736.9|18724.9|18738.1|18726.1|18734.3|18722.3|4
1722267810000|2024-07-29 15:43:30|18738.1|18726.1|18738.1|18726.1|18741.8|18729.8|18738.1|18726.1|0
1722267820000|2024-07-29 15:43:40|18740.6|18728.6|18736.9|18724.9|18740.6|18728.6|18736.9|18724.9|4
1722267830000|2024-07-29 15:43:50|18738.1|18726.1|18736.9|18724.9|18738.1|18726.1|18736.9|18724.9|1
1722267840000|2024-07-29 15:44:00|18739.4|18727.4|18743.1|18731.1|18743.1|18731.1|18738.1|18726.1|0
1722267850000|2024-07-29 15:44:10|18741.9|18729.9|18741.8|18729.8|18743.1|18731.1|18741.8|18729.8|0
1722267860000|2024-07-29 15:44:20|18740.6|18728.6|18743.1|18731.1|18743.1|18731.1|18740.6|18728.6|0
1722267870000|2024-07-29 15:44:30|18741.8|18729.8|18735.6|18723.6|18741.8|18729.8|18735.6|18723.6|0
1722267880000|2024-07-29 15:44:40|18739.3|18727.3|18739.3|18727.3|18739.3|18727.3|18739.3|18727.3|3
1722267890000|2024-07-29 15:44:50|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|0
1722267900000|2024-07-29 15:45:00|18736.8|18724.8|18734.4|18722.4|18736.8|18724.8|18734.4|18722.4|1
1722267910000|2024-07-29 15:45:10|18733.1|18721.1|18734.4|18722.4|18734.4|18722.4|18733.1|18721.1|0
1722267930000|2024-07-29 15:45:30|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|0
1722267950000|2024-07-29 15:45:50|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|1
1722267960000|2024-07-29 15:46:00|18734.4|18722.4|18735.6|18723.6|18735.6|18723.6|18734.4|18722.4|0
1722267970000|2024-07-29 15:46:10|18733.2|18721.2|18730.6|18718.6|18733.2|18721.2|18730.6|18718.6|0
1722267990000|2024-07-29 15:46:30|18728.1|18716.1|18730.6|18718.6|18730.6|18718.6|18728.1|18716.1|2
1722268000000|2024-07-29 15:46:40|18731.8|18719.8|18735.6|18723.6|18735.6|18723.6|18731.8|18719.8|19
1722268010000|2024-07-29 15:46:50|||||||||2
1722268020000|2024-07-29 15:47:00|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|0
1722268030000|2024-07-29 15:47:10|18735.6|18723.6|18736.8|18724.8|18738|18726|18735.6|18723.6|0
1722268040000|2024-07-29 15:47:20|18738|18726|18738.1|18726.1|18738.1|18726.1|18738|18726|2
1722268050000|2024-07-29 15:47:30|18738|18726|18740.5|18728.5|18740.5|18728.5|18736.8|18724.8|2
1722268060000|2024-07-29 15:47:40|18741.7|18729.7|18742.9|18730.9|18742.9|18730.9|18741.7|18729.7|4
1722268070000|2024-07-29 15:47:50|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|18740.5|18728.5|2
1722268080000|2024-07-29 15:48:00|18742.9|18730.9|18741.7|18729.7|18742.9|18730.9|18741.7|18729.7|2
1722268090000|2024-07-29 15:48:10|18741.6|18729.6|18740.4|18728.4|18741.7|18729.7|18740.4|18728.4|0
1722268100000|2024-07-29 15:48:20|18739.2|18727.2|18740.4|18728.4|18741.7|18729.7|18739.2|18727.2|0
1722268110000|2024-07-29 15:48:30|18741.7|18729.7|18742.9|18730.9|18742.9|18730.9|18741.7|18729.7|0
1722268120000|2024-07-29 15:48:40|18741.7|18729.7|18740.4|18728.4|18741.7|18729.7|18740.4|18728.4|1
1722268130000|2024-07-29 15:48:50|||||||||1
1722268140000|2024-07-29 15:49:00|18742.9|18730.9|18745.3|18733.3|18746.6|18734.6|18739.2|18727.2|4
1722268150000|2024-07-29 15:49:10|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|0
1722268160000|2024-07-29 15:49:20|18745.3|18733.3|18744.1|18732.1|18745.3|18733.3|18744.1|18732.1|0
1722268170000|2024-07-29 15:49:30|18745.3|18733.3|18745.4|18733.4|18747.8|18735.8|18745.3|18733.3|9
1722268180000|2024-07-29 15:49:40|18747.9|18735.9|18750.4|18738.4|18752.9|18740.9|18747.9|18735.9|39
1722268190000|2024-07-29 15:49:50|18751.6|18739.6|18751.6|18739.6|18752.9|18740.9|18751.6|18739.6|1
1722268200000|2024-07-29 15:50:00|18752.9|18740.9|18750.4|18738.4|18752.9|18740.9|18749.2|18737.2|1
1722268210000|2024-07-29 15:50:10|18748|18736|18750.4|18738.4|18750.4|18738.4|18747.9|18735.9|0
1722268220000|2024-07-29 15:50:20|18751.6|18739.6|18749.2|18737.2|18751.6|18739.6|18749.2|18737.2|0
1722268230000|2024-07-29 15:50:30|18750.4|18738.4|18750.4|18738.4|18750.4|18738.4|18750.4|18738.4|5
1722268240000|2024-07-29 15:50:40|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|1
1722268260000|2024-07-29 15:51:00|18750.4|18738.4|18754.2|18742.2|18754.2|18742.2|18750.4|18738.4|3
1722268270000|2024-07-29 15:51:10|||||||||3
1722268280000|2024-07-29 15:51:20|18753|18741|18751.8|18739.8|18754.2|18742.2|18749.3|18737.3|2
1722268290000|2024-07-29 15:51:30|18753|18741|18749.3|18737.3|18753|18741|18749.3|18737.3|1
1722268300000|2024-07-29 15:51:40|18753|18741|18751.8|18739.8|18753|18741|18751.8|18739.8|0
1722268310000|2024-07-29 15:51:50|18753|18741|18751.8|18739.8|18753|18741|18751.8|18739.8|0
1722268320000|2024-07-29 15:52:00|18754.3|18742.3|18755.6|18743.6|18755.6|18743.6|18754.3|18742.3|9
1722268330000|2024-07-29 15:52:10|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|0
1722268350000|2024-07-29 15:52:30|||||||||1
1722268360000|2024-07-29 15:52:40|||||||||1
1722268370000|2024-07-29 15:52:50|18758|18746|18758|18746|18758|18746|18756.8|18744.8|2
1722268380000|2024-07-29 15:53:00|18759.3|18747.3|18759.3|18747.3|18759.3|18747.3|18759.3|18747.3|0
1722268390000|2024-07-29 15:53:10|||||||||1
1722268400000|2024-07-29 15:53:20|18761.7|18749.7|18763|18751|18763|18751|18760.5|18748.5|1
1722268410000|2024-07-29 15:53:30|18761.8|18749.8|18763|18751|18763|18751|18761.8|18749.8|0
1722268420000|2024-07-29 15:53:40|18760.5|18748.5|18761.8|18749.8|18761.8|18749.8|18760.5|18748.5|3
1722268430000|2024-07-29 15:53:50|18760.5|18748.5|18761.8|18749.8|18761.8|18749.8|18760.5|18748.5|0
1722268440000|2024-07-29 15:54:00|18758|18746|18758|18746|18758|18746|18754.3|18742.3|14
1722268450000|2024-07-29 15:54:10|18759.3|18747.3|18758|18746|18759.3|18747.3|18758|18746|1
1722268460000|2024-07-29 15:54:20|18756.8|18744.8|18753.1|18741.1|18756.8|18744.8|18753.1|18741.1|2
1722268470000|2024-07-29 15:54:30|18750.6|18738.6|18750.5|18738.5|18750.6|18738.6|18748.1|18736.1|0
1722268480000|2024-07-29 15:54:40|18749.3|18737.3|18754.3|18742.3|18754.3|18742.3|18749.3|18737.3|0
1722268490000|2024-07-29 15:54:50|18753|18741|18749.3|18737.3|18753|18741|18749.3|18737.3|0
1722268500000|2024-07-29 15:55:00|18750.5|18738.5|18750.6|18738.6|18751.8|18739.8|18749.3|18737.3|3
1722268510000|2024-07-29 15:55:10|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|0
1722268520000|2024-07-29 15:55:20|18750.5|18738.5|18751.8|18739.8|18751.8|18739.8|18749.3|18737.3|1
1722268540000|2024-07-29 15:55:40|18753|18741|18751.8|18739.8|18753|18741|18751.8|18739.8|0
1722268550000|2024-07-29 15:55:50|18753|18741|18751.8|18739.8|18753|18741|18750.6|18738.6|0
1722268560000|2024-07-29 15:56:00|||||||||2
1722268570000|2024-07-29 15:56:10|18753|18741|18751.8|18739.8|18753|18741|18751.8|18739.8|1
1722268580000|2024-07-29 15:56:20|18755.5|18743.5|18754.3|18742.3|18755.5|18743.5|18754.3|18742.3|3
1722268590000|2024-07-29 15:56:30|18755.5|18743.5|18756.8|18744.8|18756.8|18744.8|18755.5|18743.5|0
1722268600000|2024-07-29 15:56:40|18758|18746|18760.5|18748.5|18760.5|18748.5|18758|18746|2
1722268610000|2024-07-29 15:56:50|18761.7|18749.7|18764.2|18752.2|18764.2|18752.2|18761.7|18749.7|0
1722268620000|2024-07-29 15:57:00|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|0
1722268650000|2024-07-29 15:57:30|||||||||4
1722268660000|2024-07-29 15:57:40|18764.1|18752.1|18762.9|18750.9|18764.1|18752.1|18760.4|18748.4|3
1722268670000|2024-07-29 15:57:50|18761.7|18749.7|18764.2|18752.2|18764.2|18752.2|18761.7|18749.7|1
1722268680000|2024-07-29 15:58:00|18767.9|18755.9|18761.7|18749.7|18767.9|18755.9|18760.4|18748.4|0
1722268690000|2024-07-29 15:58:10|18760.4|18748.4|18761.7|18749.7|18761.7|18749.7|18760.4|18748.4|4
1722268700000|2024-07-29 15:58:20|18762.9|18750.9|18761.7|18749.7|18766.7|18754.7|18760.5|18748.5|1
1722268710000|2024-07-29 15:58:30|18763|18751|18769.2|18757.2|18769.2|18757.2|18763|18751|0
1722268720000|2024-07-29 15:58:40|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18764.2|18752.2|2
1722268730000|2024-07-29 15:58:50|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|0
1722268740000|2024-07-29 15:59:00|18761.8|18749.8|18764.2|18752.2|18764.2|18752.2|18761.7|18749.7|1
1722268750000|2024-07-29 15:59:10|18765.5|18753.5|18768|18756|18768|18756|18765.5|18753.5|3
1722268760000|2024-07-29 15:59:20|18769.2|18757.2|18769.2|18757.2|18771.7|18759.7|18769.2|18757.2|7
1722268770000|2024-07-29 15:59:30|18765.6|18753.6|18768|18756|18769.2|18757.2|18764.3|18752.3|0
1722268780000|2024-07-29 15:59:40|18766.7|18754.7|18766.7|18754.7|18766.8|18754.8|18766.7|18754.7|3
1722268800000|2024-07-29 16:00:00|18765.5|18753.5|18764.2|18752.2|18765.5|18753.5|18764.2|18752.2|0
1722268810000|2024-07-29 16:00:10|||||||||5
1722268820000|2024-07-29 16:00:20|18763|18751|18755.5|18743.5|18763|18751|18755.5|18743.5|7
1722268830000|2024-07-29 16:00:30|||||||||1
1722268840000|2024-07-29 16:00:40|18754.2|18742.2|18753|18741|18754.2|18742.2|18753|18741|0
1722268850000|2024-07-29 16:00:50|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|3
1722268880000|2024-07-29 16:01:20|18750.5|18738.5|18748|18736|18750.5|18738.5|18748|18736|7
1722268890000|2024-07-29 16:01:30|18746.8|18734.8|18748|18736|18748|18736|18746.8|18734.8|2
1722268900000|2024-07-29 16:01:40|18746.8|18734.8|18748|18736|18748|18736|18745.6|18733.6|0
1722268910000|2024-07-29 16:01:50|18748.1|18736.1|18748.1|18736.1|18748.1|18736.1|18748.1|18736.1|23
1722268930000|2024-07-29 16:02:10|18749.4|18737.4|18753.1|18741.1|18753.2|18741.2|18748.2|18736.2|4
1722268940000|2024-07-29 16:02:20|18753.2|18741.2|18756.9|18744.9|18758.1|18746.1|18753.2|18741.2|0
1722268950000|2024-07-29 16:02:30|18758.1|18746.1|18756.9|18744.9|18758.1|18746.1|18756.9|18744.9|2
1722268960000|2024-07-29 16:02:40|18758.1|18746.1|18758.2|18746.2|18758.2|18746.2|18758.1|18746.1|1
1722268970000|2024-07-29 16:02:50|18759.4|18747.4|18760.7|18748.7|18763.2|18751.2|18759.4|18747.4|0
1722268980000|2024-07-29 16:03:00|18761.9|18749.9|18760.7|18748.7|18761.9|18749.9|18760.7|18748.7|0
1722268990000|2024-07-29 16:03:10|18761.9|18749.9|18761.9|18749.9|18763.2|18751.2|18761.9|18749.9|6
1722269000000|2024-07-29 16:03:20|||||||||1
1722269010000|2024-07-29 16:03:30|18763.1|18751.1|18758.2|18746.2|18763.1|18751.1|18758.2|18746.2|0
1722269020000|2024-07-29 16:03:40|18759.4|18747.4|18755.7|18743.7|18759.4|18747.4|18755.7|18743.7|2
1722269030000|2024-07-29 16:03:50|18757|18745|18759.5|18747.5|18759.5|18747.5|18757|18745|1
1722269040000|2024-07-29 16:04:00|18759.4|18747.4|18758.2|18746.2|18759.4|18747.4|18758.2|18746.2|11
1722269050000|2024-07-29 16:04:10|18759.5|18747.5|18759.5|18747.5|18759.5|18747.5|18759.5|18747.5|0
1722269060000|2024-07-29 16:04:20|18760.7|18748.7|18759.5|18747.5|18760.7|18748.7|18759.5|18747.5|0
1722269070000|2024-07-29 16:04:30|18760.7|18748.7|18758.2|18746.2|18760.7|18748.7|18758.2|18746.2|0
1722269080000|2024-07-29 16:04:40|18757|18745|18758.2|18746.2|18758.2|18746.2|18755.7|18743.7|2
1722269090000|2024-07-29 16:04:50|18760.7|18748.7|18761.9|18749.9|18761.9|18749.9|18760.7|18748.7|0
1722269100000|2024-07-29 16:05:00|18764.4|18752.4|18763.1|18751.1|18764.4|18752.4|18760.7|18748.7|1
1722269110000|2024-07-29 16:05:10|18761.9|18749.9|18761.9|18749.9|18761.9|18749.9|18761.9|18749.9|0
1722269120000|2024-07-29 16:05:20|18759.5|18747.5|18759.5|18747.5|18759.5|18747.5|18759.5|18747.5|1
1722269130000|2024-07-29 16:05:30|18758.2|18746.2|18759.5|18747.5|18759.5|18747.5|18758.2|18746.2|1
1722269140000|2024-07-29 16:05:40|18758.2|18746.2|18758.2|18746.2|18759.5|18747.5|18758.2|18746.2|0
1722269150000|2024-07-29 16:05:50|18760.6|18748.6|18757|18745|18760.7|18748.7|18755.8|18743.8|2
1722269160000|2024-07-29 16:06:00|18758.2|18746.2|18757|18745|18758.2|18746.2|18757|18745|0
1722269170000|2024-07-29 16:06:10|18758.2|18746.2|18757|18745|18758.2|18746.2|18757|18745|0
1722269180000|2024-07-29 16:06:20|18758.2|18746.2|18752|18740|18758.2|18746.2|18752|18740|8
1722269190000|2024-07-29 16:06:30|18753.2|18741.2|18752|18740|18753.2|18741.2|18752|18740|1
1722269210000|2024-07-29 16:06:50|18751.9|18739.9|18748.2|18736.2|18751.9|18739.9|18748.2|18736.2|1
1722269220000|2024-07-29 16:07:00|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|18743.2|18731.2|1
1722269230000|2024-07-29 16:07:10|18744.5|18732.5|18744.5|18732.5|18745.7|18733.7|18744.5|18732.5|0
1722269250000|2024-07-29 16:07:30|18743.3|18731.3|18743.2|18731.2|18743.3|18731.3|18743.2|18731.2|0
1722269260000|2024-07-29 16:07:40|18742|18730|18738.2|18726.2|18742|18730|18738.2|18726.2|1
1722269270000|2024-07-29 16:07:50|18739.5|18727.5|18738.2|18726.2|18739.5|18727.5|18737|18725|2
1722269290000|2024-07-29 16:08:10|18739.5|18727.5|18738.2|18726.2|18739.5|18727.5|18738.2|18726.2|0
1722269300000|2024-07-29 16:08:20|18740.7|18728.7|18738.2|18726.2|18740.7|18728.7|18738.2|18726.2|1
1722269310000|2024-07-29 16:08:30|18739.5|18727.5|18738.2|18726.2|18739.5|18727.5|18738.2|18726.2|0
1722269320000|2024-07-29 16:08:40|18739.4|18727.4|18739.4|18727.4|18739.4|18727.4|18738.2|18726.2|0
1722269330000|2024-07-29 16:08:50|18738.2|18726.2|18743.2|18731.2|18743.2|18731.2|18738.2|18726.2|1
1722269340000|2024-07-29 16:09:00|18742|18730|18742|18730|18743.2|18731.2|18742|18730|0
1722269350000|2024-07-29 16:09:10|18739.5|18727.5|18739.5|18727.5|18740.7|18728.7|18739.5|18727.5|2
1722269360000|2024-07-29 16:09:20|18740.7|18728.7|18741.9|18729.9|18741.9|18729.9|18740.7|18728.7|0
1722269370000|2024-07-29 16:09:30|18740.7|18728.7|18739.5|18727.5|18741.9|18729.9|18739.5|18727.5|1
1722269380000|2024-07-29 16:09:40|18740.7|18728.7|18742|18730|18742|18730|18740.7|18728.7|2
1722269390000|2024-07-29 16:09:50|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|0
1722269400000|2024-07-29 16:10:00|18743.2|18731.2|18749.4|18737.4|18749.4|18737.4|18743.2|18731.2|3
1722269410000|2024-07-29 16:10:10|18748.2|18736.2|18748.2|18736.2|18748.2|18736.2|18745.7|18733.7|0
1722269420000|2024-07-29 16:10:20|18749.4|18737.4|18750.7|18738.7|18750.7|18738.7|18749.4|18737.4|0
1722269430000|2024-07-29 16:10:30|18748.2|18736.2|18745.7|18733.7|18748.2|18736.2|18745.7|18733.7|1
1722269440000|2024-07-29 16:10:40|18747|18735|18755.7|18743.7|18755.7|18743.7|18747|18735|2
1722269450000|2024-07-29 16:10:50|18754.5|18742.5|18755.7|18743.7|18755.7|18743.7|18754.4|18742.4|0
1722269460000|2024-07-29 16:11:00|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|0
1722269470000|2024-07-29 16:11:10|18755.7|18743.7|18752|18740|18755.7|18743.7|18752|18740|2
1722269480000|2024-07-29 16:11:20|18755.6|18743.6|18758.2|18746.2|18758.2|18746.2|18755.6|18743.6|7
1722269500000|2024-07-29 16:11:40|18759.4|18747.4|18754.4|18742.4|18759.4|18747.4|18754.4|18742.4|3
1722269520000|2024-07-29 16:12:00|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|0
1722269540000|2024-07-29 16:12:20|18756.9|18744.9|18754.4|18742.4|18756.9|18744.9|18754.4|18742.4|0
1722269550000|2024-07-29 16:12:30|18755.6|18743.6|18754.4|18742.4|18755.6|18743.6|18754.4|18742.4|0
1722269570000|2024-07-29 16:12:50|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|0
1722269580000|2024-07-29 16:13:00|18754.4|18742.4|18751.9|18739.9|18754.4|18742.4|18751.9|18739.9|0
1722269590000|2024-07-29 16:13:10|18750.7|18738.7|18750.7|18738.7|18750.7|18738.7|18750.7|18738.7|0
1722269620000|2024-07-29 16:13:40|18748.2|18736.2|18746.9|18734.9|18748.2|18736.2|18746.9|18734.9|1
1722269650000|2024-07-29 16:14:10|18748.2|18736.2|18748.1|18736.1|18748.2|18736.2|18745.7|18733.7|0
1722269680000|2024-07-29 16:14:40|18749.4|18737.4|18749.4|18737.4|18750.6|18738.6|18748.2|18736.2|7
1722269690000|2024-07-29 16:14:50|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|0
1722269700000|2024-07-29 16:15:00|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|5
1722269710000|2024-07-29 16:15:10|18750.6|18738.6|18750.6|18738.6|18751.9|18739.9|18750.6|18738.6|0
1722269720000|2024-07-29 16:15:20|18749.4|18737.4|18751.9|18739.9|18753.1|18741.1|18749.4|18737.4|1
1722269730000|2024-07-29 16:15:30|18749.4|18737.4|18746.9|18734.9|18750.6|18738.6|18746.9|18734.9|0
1722269750000|2024-07-29 16:15:50|18748.2|18736.2|18749.4|18737.4|18751.9|18739.9|18748.2|18736.2|2
1722269760000|2024-07-29 16:16:00|18747|18735|18750.6|18738.6|18750.6|18738.6|18747|18735|1
1722269770000|2024-07-29 16:16:10|18749.4|18737.4|18751.9|18739.9|18754.4|18742.4|18749.4|18737.4|3
1722269790000|2024-07-29 16:16:30|18750.7|18738.7|18751.9|18739.9|18751.9|18739.9|18749.4|18737.4|2
1722269800000|2024-07-29 16:16:40|18753.1|18741.1|18758.1|18746.1|18758.1|18746.1|18751.9|18739.9|3
1722269810000|2024-07-29 16:16:50|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|0
1722269820000|2024-07-29 16:17:00|18755.6|18743.6|18754.4|18742.4|18755.7|18743.7|18754.4|18742.4|0
1722269840000|2024-07-29 16:17:20|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|0
1722269850000|2024-07-29 16:17:30|18750.7|18738.7|18749.4|18737.4|18750.7|18738.7|18749.4|18737.4|0
1722269860000|2024-07-29 16:17:40|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|1
1722269880000|2024-07-29 16:18:00|18751.9|18739.9|18750.6|18738.6|18751.9|18739.9|18750.6|18738.6|2
1722269900000|2024-07-29 16:18:20|18753.1|18741.1|18751.9|18739.9|18753.1|18741.1|18751.9|18739.9|1
1722269920000|2024-07-29 16:18:40|18750.7|18738.7|18753.1|18741.1|18753.1|18741.1|18750.7|18738.7|0
1722269930000|2024-07-29 16:18:50|||||||||2
1722269940000|2024-07-29 16:19:00|18755.6|18743.6|18755.6|18743.6|18755.7|18743.7|18755.6|18743.6|1
1722269960000|2024-07-29 16:19:20|18753.2|18741.2|18755.6|18743.6|18755.6|18743.6|18753.2|18741.2|2
1722270000000|2024-07-29 16:20:00|18758.1|18746.1|18763.1|18751.1|18764.3|18752.3|18758.1|18746.1|1
1722270010000|2024-07-29 16:20:10|18764.3|18752.3|18761.9|18749.9|18764.3|18752.3|18761.9|18749.9|0
1722270020000|2024-07-29 16:20:20|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|4
1722270030000|2024-07-29 16:20:30|18761.9|18749.9|18761.9|18749.9|18761.9|18749.9|18761.9|18749.9|1
1722270050000|2024-07-29 16:20:50|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|12
1722270060000|2024-07-29 16:21:00|||||||||3
1722270100000|2024-07-29 16:21:40|18765.6|18753.6|18765.6|18753.6|18765.6|18753.6|18765.6|18753.6|4
1722270110000|2024-07-29 16:21:50|18768|18756|18760.6|18748.6|18768.1|18756.1|18760.6|18748.6|15
1722270130000|2024-07-29 16:22:10|18761.8|18749.8|18761.8|18749.8|18761.8|18749.8|18761.8|18749.8|1
1722270170000|2024-07-29 16:22:50|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|0
1722270180000|2024-07-29 16:23:00|18760.5|18748.5|18759.3|18747.3|18760.5|18748.5|18759.3|18747.3|1
1722270190000|2024-07-29 16:23:10|18754.4|18742.4|18754.4|18742.4|18755.6|18743.6|18754.4|18742.4|12
1722270200000|2024-07-29 16:23:20|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18754.4|18742.4|0
1722270220000|2024-07-29 16:23:40|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|18756.9|18744.9|0
1722270230000|2024-07-29 16:23:50|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|0
1722270240000|2024-07-29 16:24:00|18758.1|18746.1|18759.4|18747.4|18759.4|18747.4|18758.1|18746.1|7
1722270250000|2024-07-29 16:24:10|18763.1|18751.1|18764.3|18752.3|18764.4|18752.4|18763.1|18751.1|2
1722270270000|2024-07-29 16:24:30|18763.1|18751.1|18761.9|18749.9|18763.1|18751.1|18761.9|18749.9|1
1722270290000|2024-07-29 16:24:50|18759.4|18747.4|18756.9|18744.9|18759.4|18747.4|18756.9|18744.9|2
1722270300000|2024-07-29 16:25:00|18759.4|18747.4|18759.4|18747.4|18760.6|18748.6|18759.4|18747.4|1
1722270310000|2024-07-29 16:25:10|18760.6|18748.6|18759.4|18747.4|18760.6|18748.6|18759.4|18747.4|0
1722270330000|2024-07-29 16:25:30|18758.2|18746.2|18754.4|18742.4|18758.2|18746.2|18754.4|18742.4|1
1722270370000|2024-07-29 16:26:10|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|2
1722270380000|2024-07-29 16:26:20|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|0
1722270390000|2024-07-29 16:26:30|18755.6|18743.6|18753.1|18741.1|18755.6|18743.6|18753.1|18741.1|1
1722270420000|2024-07-29 16:27:00|18750.7|18738.7|18754.4|18742.4|18755.6|18743.6|18750.7|18738.7|3
1722270430000|2024-07-29 16:27:10|18758.1|18746.1|18753.1|18741.1|18758.1|18746.1|18753.1|18741.1|2
1722270440000|2024-07-29 16:27:20|18750.7|18738.7|18749.4|18737.4|18750.7|18738.7|18749.4|18737.4|3
1722270450000|2024-07-29 16:27:30|18743.2|18731.2|18746.9|18734.9|18746.9|18734.9|18743.2|18731.2|5
1722270470000|2024-07-29 16:27:50|||||||||1
1722270480000|2024-07-29 16:28:00|18745.7|18733.7|18746.9|18734.9|18746.9|18734.9|18745.7|18733.7|0
1722270500000|2024-07-29 16:28:20|18748.1|18736.1|18753.1|18741.1|18753.1|18741.1|18745.7|18733.7|3
1722270510000|2024-07-29 16:28:30|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|0
1722270520000|2024-07-29 16:28:40|18753.1|18741.1|18751.9|18739.9|18753.1|18741.1|18751.9|18739.9|0
1722270540000|2024-07-29 16:29:00|||||||||1
1722270550000|2024-07-29 16:29:10|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|0
1722270560000|2024-07-29 16:29:20|18748.1|18736.1|18750.6|18738.6|18750.6|18738.6|18748.1|18736.1|0
1722270570000|2024-07-29 16:29:30|18751.9|18739.9|18754.4|18742.4|18756.9|18744.9|18751.9|18739.9|5
1722270580000|2024-07-29 16:29:40|18753.1|18741.1|18750.6|18738.6|18753.1|18741.1|18749.4|18737.4|2
1722270600000|2024-07-29 16:30:00|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|10
1722270610000|2024-07-29 16:30:10|||||||||1
1722270630000|2024-07-29 16:30:30|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|6
1722270640000|2024-07-29 16:30:40|||||||||1
1722270650000|2024-07-29 16:30:50|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|1
1722270660000|2024-07-29 16:31:00|18749.3|18737.3|18749.3|18737.3|18750.5|18738.5|18749.3|18737.3|0
1722270670000|2024-07-29 16:31:10|18750.5|18738.5|18753|18741|18753|18741|18750.5|18738.5|0
1722270680000|2024-07-29 16:31:20|18754.2|18742.2|18754.3|18742.3|18754.3|18742.3|18754.2|18742.2|2
1722270700000|2024-07-29 16:31:40|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|0
1722270710000|2024-07-29 16:31:50|18751.8|18739.8|18751.8|18739.8|18753|18741|18751.8|18739.8|1
1722270720000|2024-07-29 16:32:00|18750.6|18738.6|18748.1|18736.1|18750.6|18738.6|18748.1|18736.1|1
1722270730000|2024-07-29 16:32:10|18749.3|18737.3|18750.5|18738.5|18750.6|18738.6|18749.3|18737.3|0
1722270750000|2024-07-29 16:32:30|18749.3|18737.3|18750.5|18738.5|18750.6|18738.6|18749.3|18737.3|0
1722270760000|2024-07-29 16:32:40|18749.3|18737.3|18753|18741|18753|18741|18749.3|18737.3|0
1722270790000|2024-07-29 16:33:10|||||||||1
1722270800000|2024-07-29 16:33:20|18751.8|18739.8|18750.5|18738.5|18751.8|18739.8|18750.5|18738.5|1
1722270810000|2024-07-29 16:33:30|18748|18736|18750.5|18738.5|18750.5|18738.5|18746.8|18734.8|5
1722270820000|2024-07-29 16:33:40|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|18746.8|18734.8|0
1722270830000|2024-07-29 16:33:50|18748|18736|18749.3|18737.3|18749.3|18737.3|18745.6|18733.6|1
1722270850000|2024-07-29 16:34:10|18750.5|18738.5|18749.3|18737.3|18750.5|18738.5|18749.3|18737.3|0
1722270860000|2024-07-29 16:34:20|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|18746.8|18734.8|5
1722270870000|2024-07-29 16:34:30|18745.6|18733.6|18744.4|18732.4|18745.6|18733.6|18744.4|18732.4|1
1722270890000|2024-07-29 16:34:50|18743.1|18731.1|18744.4|18732.4|18744.4|18732.4|18743.1|18731.1|6
1722270900000|2024-07-29 16:35:00|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|0
1722270910000|2024-07-29 16:35:10|||||||||1
1722270920000|2024-07-29 16:35:20|18741.9|18729.9|18743.1|18731.1|18743.1|18731.1|18741.9|18729.9|4
1722270940000|2024-07-29 16:35:40|18741.9|18729.9|18745.6|18733.6|18745.6|18733.6|18741.9|18729.9|0
1722270960000|2024-07-29 16:36:00|18744.4|18732.4|18745.6|18733.6|18745.6|18733.6|18741.9|18729.9|2
1722270970000|2024-07-29 16:36:10|18746.9|18734.9|18748.1|18736.1|18748.1|18736.1|18746.9|18734.9|0
1722270980000|2024-07-29 16:36:20|18749.4|18737.4|18749.4|18737.4|18750.6|18738.6|18749.4|18737.4|1
1722270990000|2024-07-29 16:36:30|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|0
1722271010000|2024-07-29 16:36:50|18750.6|18738.6|18748.1|18736.1|18750.6|18738.6|18748.1|18736.1|26
1722271020000|2024-07-29 16:37:00|18746.9|18734.9|18748.1|18736.1|18748.1|18736.1|18746.9|18734.9|0
1722271030000|2024-07-29 16:37:10|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|0
1722271040000|2024-07-29 16:37:20|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|0
1722271050000|2024-07-29 16:37:30|18748.2|18736.2|18748.1|18736.1|18748.2|18736.2|18746.9|18734.9|1
1722271060000|2024-07-29 16:37:40|||||||||3
1722271080000|2024-07-29 16:38:00|18749.4|18737.4|18750.6|18738.6|18750.6|18738.6|18749.4|18737.4|1
1722271090000|2024-07-29 16:38:10|18748.2|18736.2|18750.6|18738.6|18753.1|18741.1|18748.2|18736.2|0
1722271110000|2024-07-29 16:38:30|18748.2|18736.2|18748.2|18736.2|18748.2|18736.2|18748.2|18736.2|0
1722271120000|2024-07-29 16:38:40|18749.4|18737.4|18748.2|18736.2|18749.4|18737.4|18748.2|18736.2|0
1722271140000|2024-07-29 16:39:00|18749.4|18737.4|18753.2|18741.2|18753.2|18741.2|18749.4|18737.4|16
1722271160000|2024-07-29 16:39:20|18751.9|18739.9|18756.9|18744.9|18756.9|18744.9|18751.9|18739.9|0
1722271170000|2024-07-29 16:39:30|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|0
1722271180000|2024-07-29 16:39:40|18756.9|18744.9|18758.2|18746.2|18758.2|18746.2|18756.9|18744.9|3
1722271190000|2024-07-29 16:39:50|18756.9|18744.9|18758.1|18746.1|18758.2|18746.2|18756.9|18744.9|0
1722271200000|2024-07-29 16:40:00|18758.2|18746.2|18758.2|18746.2|18758.2|18746.2|18758.2|18746.2|0
1722271220000|2024-07-29 16:40:20|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|45
1722271230000|2024-07-29 16:40:30|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18758.1|18746.1|1
1722271240000|2024-07-29 16:40:40|18758.1|18746.1|18756.8|18744.8|18759.4|18747.4|18755.6|18743.6|9
1722271260000|2024-07-29 16:41:00|18754.3|18742.3|18758|18746|18758|18746|18754.3|18742.3|10
1722271280000|2024-07-29 16:41:20|18758.1|18746.1|18759.3|18747.3|18760.6|18748.6|18758.1|18746.1|5
1722271290000|2024-07-29 16:41:30|18760.6|18748.6|18758.1|18746.1|18760.6|18748.6|18758.1|18746.1|0
1722271310000|2024-07-29 16:41:50|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|0
1722271320000|2024-07-29 16:42:00|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|1
1722271330000|2024-07-29 16:42:10|18758|18746|18755.6|18743.6|18758|18746|18755.6|18743.6|0
1722271340000|2024-07-29 16:42:20|18754.4|18742.4|18754.3|18742.3|18754.4|18742.4|18754.3|18742.3|1
1722271350000|2024-07-29 16:42:30|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|2
1722271370000|2024-07-29 16:42:50|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18754.3|18742.3|0
1722271380000|2024-07-29 16:43:00|18754.4|18742.4|18755.6|18743.6|18755.6|18743.6|18754.4|18742.4|0
1722271390000|2024-07-29 16:43:10|18754.3|18742.3|18755.6|18743.6|18755.6|18743.6|18754.3|18742.3|0
1722271400000|2024-07-29 16:43:20|||||||||1
1722271410000|2024-07-29 16:43:30|18755.5|18743.5|18755.6|18743.6|18755.6|18743.6|18755.5|18743.5|0
1722271440000|2024-07-29 16:44:00|18758.1|18746.1|18760.5|18748.5|18760.6|18748.6|18758|18746|2
1722271450000|2024-07-29 16:44:10|18759.3|18747.3|18758|18746|18759.3|18747.3|18758|18746|0
1722271460000|2024-07-29 16:44:20|18758.1|18746.1|18758|18746|18758.1|18746.1|18758|18746|0
1722271470000|2024-07-29 16:44:30|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|18756.8|18744.8|0
1722271480000|2024-07-29 16:44:40|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|3
1722271490000|2024-07-29 16:44:50|18758.1|18746.1|18756.9|18744.9|18758.1|18746.1|18756.9|18744.9|5
1722271500000|2024-07-29 16:45:00|18758.1|18746.1|18756.9|18744.9|18758.1|18746.1|18756.9|18744.9|0
1722271530000|2024-07-29 16:45:30|18756.8|18744.8|18756.9|18744.9|18758.1|18746.1|18756.8|18744.8|0
1722271560000|2024-07-29 16:46:00|18756.8|18744.8|18755.6|18743.6|18756.8|18744.8|18755.6|18743.6|12
1722271570000|2024-07-29 16:46:10|18754.4|18742.4|18754.3|18742.3|18755.6|18743.6|18754.3|18742.3|1
1722271590000|2024-07-29 16:46:30|18755.6|18743.6|18754.3|18742.3|18755.6|18743.6|18754.3|18742.3|0
1722271600000|2024-07-29 16:46:40|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|1
1722271610000|2024-07-29 16:46:50|18754.4|18742.4|18760.6|18748.6|18760.6|18748.6|18754.4|18742.4|5
1722271620000|2024-07-29 16:47:00|18763|18751|18763|18751|18763|18751|18761.8|18749.8|0
1722271630000|2024-07-29 16:47:10|18761.8|18749.8|18763|18751|18763|18751|18761.8|18749.8|0
1722271650000|2024-07-29 16:47:30|18761.8|18749.8|18760.6|18748.6|18761.8|18749.8|18760.6|18748.6|0
1722271660000|2024-07-29 16:47:40|||||||||2
1722271680000|2024-07-29 16:48:00|18758.1|18746.1|18759.3|18747.3|18760.5|18748.5|18758.1|18746.1|3
1722271690000|2024-07-29 16:48:10|18758.1|18746.1|18755.5|18743.5|18758.1|18746.1|18754.3|18742.3|1
1722271700000|2024-07-29 16:48:20|18755.6|18743.6|18759.3|18747.3|18759.3|18747.3|18755.6|18743.6|1
1722271720000|2024-07-29 16:48:40|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|1
1722271730000|2024-07-29 16:48:50|18758|18746|18753|18741|18758|18746|18753|18741|4
1722271740000|2024-07-29 16:49:00|18751.8|18739.8|18750.6|18738.6|18751.8|18739.8|18750.6|18738.6|0
1722271760000|2024-07-29 16:49:20|18745.7|18733.7|18744.4|18732.4|18745.7|18733.7|18744.4|18732.4|3
1722271770000|2024-07-29 16:49:30|18745.6|18733.6|18743.1|18731.1|18745.6|18733.6|18743.1|18731.1|2
1722271780000|2024-07-29 16:49:40|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|1
1722271790000|2024-07-29 16:49:50|18740.7|18728.7|18741.9|18729.9|18741.9|18729.9|18740.7|18728.7|7
1722271800000|2024-07-29 16:50:00|18743.2|18731.2|18743.2|18731.2|18744.5|18732.5|18742|18730|31
1722271810000|2024-07-29 16:50:10|18739.5|18727.5|18743.2|18731.2|18743.2|18731.2|18739.5|18727.5|5
1722271820000|2024-07-29 16:50:20|18742|18730|18741.9|18729.9|18742|18730|18740.7|18728.7|1
1722271830000|2024-07-29 16:50:30|18742|18730|18743.2|18731.2|18744.4|18732.4|18742|18730|0
1722271860000|2024-07-29 16:51:00|18742|18730|18742|18730|18742|18730|18742|18730|0
1722271870000|2024-07-29 16:51:10|||||||||1
1722271880000|2024-07-29 16:51:20|18741.9|18729.9|18737|18725|18741.9|18729.9|18737|18725|2
1722271890000|2024-07-29 16:51:30|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|0
1722271900000|2024-07-29 16:51:40|18738.2|18726.2|18735.8|18723.8|18738.2|18726.2|18735.8|18723.8|1
1722271910000|2024-07-29 16:51:50|18734.5|18722.5|18734.6|18722.6|18734.6|18722.6|18734.5|18722.5|16
1722271920000|2024-07-29 16:52:00|18734.5|18722.5|18733.3|18721.3|18734.6|18722.6|18733.3|18721.3|3
1722271930000|2024-07-29 16:52:10|18735.8|18723.8|18733.3|18721.3|18735.8|18723.8|18733.3|18721.3|1
1722271950000|2024-07-29 16:52:30|18730.9|18718.9|18735.8|18723.8|18735.8|18723.8|18730.9|18718.9|23
1722271960000|2024-07-29 16:52:40|18734.6|18722.6|18737.1|18725.1|18737.1|18725.1|18734.6|18722.6|0
1722271970000|2024-07-29 16:52:50|18737|18725|18738.3|18726.3|18738.3|18726.3|18737|18725|6
1722271980000|2024-07-29 16:53:00|18739.5|18727.5|18739.5|18727.5|18740.8|18728.8|18738.3|18726.3|0
1722272010000|2024-07-29 16:53:30|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|0
1722272020000|2024-07-29 16:53:40|18738.3|18726.3|18737|18725|18738.3|18726.3|18737|18725|1
1722272030000|2024-07-29 16:53:50|18738.3|18726.3|18738.3|18726.3|18738.3|18726.3|18738.3|18726.3|0
1722272060000|2024-07-29 16:54:20|18740.8|18728.8|18740.8|18728.8|18740.8|18728.8|18740.8|18728.8|1
1722272080000|2024-07-29 16:54:40|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|18742|18730|7
1722272090000|2024-07-29 16:54:50|18742|18730|18740.7|18728.7|18742|18730|18739.5|18727.5|0
1722272100000|2024-07-29 16:55:00|18738.3|18726.3|18738.2|18726.2|18738.3|18726.3|18738.2|18726.2|0
1722272120000|2024-07-29 16:55:20|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|3
1722272130000|2024-07-29 16:55:30|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|2
1722272150000|2024-07-29 16:55:50|18737|18725|18737|18725|18737|18725|18737|18725|0
1722272170000|2024-07-29 16:56:10|18735.8|18723.8|18737|18725|18737|18725|18735.8|18723.8|1
1722272180000|2024-07-29 16:56:20|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|0
1722272190000|2024-07-29 16:56:30|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|1
1722272200000|2024-07-29 16:56:40|18735.8|18723.8|18734.5|18722.5|18735.8|18723.8|18734.5|18722.5|0
1722272210000|2024-07-29 16:56:50|18733.3|18721.3|18734.5|18722.5|18734.5|18722.5|18733.3|18721.3|4
1722272220000|2024-07-29 16:57:00|||||||||3
1722272230000|2024-07-29 16:57:10|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|0
1722272250000|2024-07-29 16:57:30|18735.7|18723.7|18737|18725|18737|18725|18735.7|18723.7|0
1722272260000|2024-07-29 16:57:40|||||||||1
1722272280000|2024-07-29 16:58:00|18738.2|18726.2|18733.3|18721.3|18738.2|18726.2|18733.3|18721.3|4
1722272320000|2024-07-29 16:58:40|18732.1|18720.1|18737|18725|18737|18725|18732.1|18720.1|4
1722272340000|2024-07-29 16:59:00|18735.7|18723.7|18734.5|18722.5|18735.7|18723.7|18733.2|18721.2|1
1722272350000|2024-07-29 16:59:10|18738.2|18726.2|18734.5|18722.5|18738.2|18726.2|18734.5|18722.5|2
1722272360000|2024-07-29 16:59:20|18738.2|18726.2|18735.7|18723.7|18738.2|18726.2|18735.7|18723.7|1
1722272370000|2024-07-29 16:59:30|18734.5|18722.5|18734.5|18722.5|18735.8|18723.8|18734.5|18722.5|0
1722272380000|2024-07-29 16:59:40|18733.3|18721.3|18732|18720|18733.3|18721.3|18732|18720|10
1722272390000|2024-07-29 16:59:50|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|4
1722272400000|2024-07-29 17:00:00|18729.5|18717.5|18727.1|18715.1|18730.8|18718.8|18725.8|18713.8|38
1722272410000|2024-07-29 17:00:10|18725.9|18713.9|18725.8|18713.8|18727.1|18715.1|18725.8|18713.8|3
1722272420000|2024-07-29 17:00:20|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|9
1722272430000|2024-07-29 17:00:30|||||||||1
1722272440000|2024-07-29 17:00:40|18720.9|18708.9|18722.2|18710.2|18723.4|18711.4|18720.9|18708.9|4
1722272450000|2024-07-29 17:00:50|||||||||2
1722272460000|2024-07-29 17:01:00|18723.4|18711.4|18732.1|18720.1|18732.1|18720.1|18723.4|18711.4|1
1722272470000|2024-07-29 17:01:10|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|18729.6|18717.6|0
1722272480000|2024-07-29 17:01:20|18732.1|18720.1|18730.9|18718.9|18732.1|18720.1|18730.9|18718.9|0
1722272490000|2024-07-29 17:01:30|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|17
1722272510000|2024-07-29 17:01:50|18732.1|18720.1|18732.1|18720.1|18733.3|18721.3|18732.1|18720.1|0
1722272520000|2024-07-29 17:02:00|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|0
1722272530000|2024-07-29 17:02:10|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|0
1722272540000|2024-07-29 17:02:20|18733.3|18721.3|18733.3|18721.3|18734.6|18722.6|18733.3|18721.3|1
1722272570000|2024-07-29 17:02:50|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|0
1722272580000|2024-07-29 17:03:00|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|0
1722272590000|2024-07-29 17:03:10|||||||||1
1722272640000|2024-07-29 17:04:00|||||||||2
1722272650000|2024-07-29 17:04:10|18730.8|18718.8|18729.5|18717.5|18730.8|18718.8|18729.5|18717.5|0
1722272660000|2024-07-29 17:04:20|||||||||1
1722272670000|2024-07-29 17:04:30|18728.3|18716.3|18725.8|18713.8|18728.3|18716.3|18725.8|18713.8|1
1722272680000|2024-07-29 17:04:40|18728.3|18716.3|18728.3|18716.3|18728.3|18716.3|18725.8|18713.8|2
1722272700000|2024-07-29 17:05:00|18730.8|18718.8|18730.8|18718.8|18733.3|18721.3|18730.8|18718.8|0
1722272710000|2024-07-29 17:05:10|18732.1|18720.1|18733.3|18721.3|18735.8|18723.8|18732.1|18720.1|1
1722272720000|2024-07-29 17:05:20|18730.8|18718.8|18733.3|18721.3|18733.3|18721.3|18730.8|18718.8|1
1722272730000|2024-07-29 17:05:30|18732|18720|18728.3|18716.3|18732|18720|18728.3|18716.3|0
1722272750000|2024-07-29 17:05:50|||||||||1
1722272770000|2024-07-29 17:06:10|18725.8|18713.8|18728.3|18716.3|18728.3|18716.3|18725.8|18713.8|0
1722272780000|2024-07-29 17:06:20|||||||||1
1722272790000|2024-07-29 17:06:30|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|0
1722272810000|2024-07-29 17:06:50|18728.3|18716.3|18727.1|18715.1|18728.3|18716.3|18727.1|18715.1|3
1722272820000|2024-07-29 17:07:00|18728.3|18716.3|18728.4|18716.4|18728.4|18716.4|18728.3|18716.3|8
1722272830000|2024-07-29 17:07:10|18728.3|18716.3|18727.1|18715.1|18728.4|18716.4|18727.1|18715.1|0
1722272850000|2024-07-29 17:07:30|18728.3|18716.3|18727.1|18715.1|18728.3|18716.3|18727.1|18715.1|1
1722272860000|2024-07-29 17:07:40|18728.4|18716.4|18728.3|18716.3|18728.4|18716.4|18728.3|18716.3|5
1722272870000|2024-07-29 17:07:50|18727.1|18715.1|18730.8|18718.8|18730.8|18718.8|18727.1|18715.1|0
1722272880000|2024-07-29 17:08:00|||||||||1
1722272890000|2024-07-29 17:08:10|18729.6|18717.6|18729.6|18717.6|18730.8|18718.8|18729.6|18717.6|2
1722272900000|2024-07-29 17:08:20|18730.8|18718.8|18730.9|18718.9|18733.3|18721.3|18730.8|18718.8|0
1722272910000|2024-07-29 17:08:30|18730.8|18718.8|18733.3|18721.3|18733.3|18721.3|18730.8|18718.8|3
1722272920000|2024-07-29 17:08:40|18735.7|18723.7|18733.3|18721.3|18735.8|18723.8|18733.3|18721.3|2
1722272930000|2024-07-29 17:08:50|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|0
1722272950000|2024-07-29 17:09:10|||||||||1
1722272960000|2024-07-29 17:09:20|18737|18725|18742|18730|18742|18730|18737|18725|2
1722272970000|2024-07-29 17:09:30|18740.8|18728.8|18740.8|18728.8|18740.8|18728.8|18740.8|18728.8|1
1722272990000|2024-07-29 17:09:50|18743.3|18731.3|18742|18730|18743.3|18731.3|18739.5|18727.5|2
1722273000000|2024-07-29 17:10:00|18743.3|18731.3|18744.5|18732.5|18744.5|18732.5|18743.3|18731.3|1
1722273010000|2024-07-29 17:10:10|18743.3|18731.3|18743.3|18731.3|18743.3|18731.3|18743.3|18731.3|0
1722273020000|2024-07-29 17:10:20|18744.5|18732.5|18747|18735|18748.2|18736.2|18744.5|18732.5|2
1722273040000|2024-07-29 17:10:40|18748.2|18736.2|18750.7|18738.7|18752|18740|18748.2|18736.2|2
1722273060000|2024-07-29 17:11:00|18750.8|18738.8|18752|18740|18752|18740|18750.8|18738.8|0
1722273070000|2024-07-29 17:11:10|||||||||1
1722273080000|2024-07-29 17:11:20|18753.2|18741.2|18755.7|18743.7|18755.7|18743.7|18752|18740|6
1722273090000|2024-07-29 17:11:30|||||||||2
1722273100000|2024-07-29 17:11:40|18757|18745|18758.2|18746.2|18758.2|18746.2|18757|18745|0
1722273110000|2024-07-29 17:11:50|18757|18745|18752|18740|18757|18745|18752|18740|17
1722273130000|2024-07-29 17:12:10|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|0
1722273140000|2024-07-29 17:12:20|18752|18740|18753.2|18741.2|18753.2|18741.2|18752|18740|1
1722273150000|2024-07-29 17:12:30|18752|18740|18752|18740|18753.2|18741.2|18752|18740|0
1722273160000|2024-07-29 17:12:40|18753.2|18741.2|18755.7|18743.7|18755.7|18743.7|18753.2|18741.2|4
1722273170000|2024-07-29 17:12:50|18754.4|18742.4|18753.2|18741.2|18754.4|18742.4|18753.2|18741.2|1
1722273190000|2024-07-29 17:13:10|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|1
1722273200000|2024-07-29 17:13:20|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|0
1722273210000|2024-07-29 17:13:30|18752|18740|18760.7|18748.7|18760.7|18748.7|18752|18740|1
1722273220000|2024-07-29 17:13:40|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|1
1722273240000|2024-07-29 17:14:00|18758.2|18746.2|18754.4|18742.4|18758.2|18746.2|18754.4|18742.4|2
1722273250000|2024-07-29 17:14:10|18754.5|18742.5|18756.8|18744.8|18756.9|18744.9|18754.5|18742.5|14
1722273260000|2024-07-29 17:14:20|18754.3|18742.3|18754.3|18742.3|18755.6|18743.6|18754.3|18742.3|0
1722273270000|2024-07-29 17:14:30|18753.1|18741.1|18751.8|18739.8|18753.1|18741.1|18751.8|18739.8|5
1722273280000|2024-07-29 17:14:40|||||||||3
1722273290000|2024-07-29 17:14:50|18749.4|18737.4|18749.3|18737.3|18749.4|18737.4|18749.3|18737.3|2
1722273300000|2024-07-29 17:15:00|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|0
1722273310000|2024-07-29 17:15:10|18749.3|18737.3|18753|18741|18753|18741|18749.3|18737.3|4
1722273320000|2024-07-29 17:15:20|18751.8|18739.8|18750.6|18738.6|18751.8|18739.8|18750.6|18738.6|0
1722273340000|2024-07-29 17:15:40|18748.1|18736.1|18748.1|18736.1|18748.1|18736.1|18748.1|18736.1|1
1722273350000|2024-07-29 17:15:50|||||||||1
1722273360000|2024-07-29 17:16:00|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|2
1722273370000|2024-07-29 17:16:10|18748.1|18736.1|18746.8|18734.8|18748.1|18736.1|18746.8|18734.8|0
1722273380000|2024-07-29 17:16:20|||||||||1
1722273390000|2024-07-29 17:16:30|18746.9|18734.9|18746.9|18734.9|18748.1|18736.1|18746.9|18734.9|0
1722273410000|2024-07-29 17:16:50|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|0
1722273420000|2024-07-29 17:17:00|18748|18736|18750.6|18738.6|18750.6|18738.6|18746.9|18734.9|3
1722273430000|2024-07-29 17:17:10|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|0
1722273450000|2024-07-29 17:17:30|18755.6|18743.6|18758|18746|18759.3|18747.3|18755.6|18743.6|7
1722273480000|2024-07-29 17:18:00|18761.7|18749.7|18763|18751|18763|18751|18760.5|18748.5|3
1722273490000|2024-07-29 17:18:10|18764.3|18752.3|18763|18751|18764.3|18752.3|18763|18751|0
1722273500000|2024-07-29 17:18:20|18764.3|18752.3|18766.8|18754.8|18766.8|18754.8|18764.3|18752.3|1
1722273510000|2024-07-29 17:18:30|18765.5|18753.5|18768|18756|18768|18756|18765.5|18753.5|2
1722273520000|2024-07-29 17:18:40|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18768|18756|6
1722273530000|2024-07-29 17:18:50|18768|18756|18770.5|18758.5|18770.5|18758.5|18768|18756|0
1722273540000|2024-07-29 17:19:00|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|6
1722273550000|2024-07-29 17:19:10|18769.3|18757.3|18770.5|18758.5|18770.5|18758.5|18769.2|18757.2|1
1722273560000|2024-07-29 17:19:20|18769.2|18757.2|18765.5|18753.5|18769.2|18757.2|18765.5|18753.5|9
1722273570000|2024-07-29 17:19:30|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|0
1722273580000|2024-07-29 17:19:40|18765.5|18753.5|18770.5|18758.5|18770.5|18758.5|18765.5|18753.5|0
1722273590000|2024-07-29 17:19:50|18768|18756|18768|18756|18768|18756|18768|18756|1
1722273600000|2024-07-29 17:20:00|18770.5|18758.5|18773|18761|18774.2|18762.2|18769.2|18757.2|5
1722273610000|2024-07-29 17:20:10|18770.5|18758.5|18770.5|18758.5|18770.5|18758.5|18769.2|18757.2|1
1722273630000|2024-07-29 17:20:30|18768|18756|18769.2|18757.2|18769.2|18757.2|18768|18756|1
1722273640000|2024-07-29 17:20:40|18768|18756|18768|18756|18768|18756|18768|18756|5
1722273650000|2024-07-29 17:20:50|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|0
1722273660000|2024-07-29 17:21:00|18765.5|18753.5|18765.5|18753.5|18765.5|18753.5|18765.5|18753.5|0
1722273670000|2024-07-29 17:21:10|18763|18751|18764.3|18752.3|18764.3|18752.3|18763|18751|1
1722273690000|2024-07-29 17:21:30|18763|18751|18763|18751|18763|18751|18763|18751|1
1722273700000|2024-07-29 17:21:40|18760.5|18748.5|18760.5|18748.5|18761.8|18749.8|18760.5|18748.5|0
1722273710000|2024-07-29 17:21:50|18759.3|18747.3|18759.3|18747.3|18759.3|18747.3|18756.8|18744.8|2
1722273720000|2024-07-29 17:22:00|18760.5|18748.5|18759.3|18747.3|18760.5|18748.5|18759.3|18747.3|0
1722273730000|2024-07-29 17:22:10|18758|18746|18759.3|18747.3|18759.3|18747.3|18758|18746|0
1722273770000|2024-07-29 17:22:50|18758|18746|18759.3|18747.3|18759.3|18747.3|18758|18746|0
1722273780000|2024-07-29 17:23:00|18758.1|18746.1|18755.5|18743.5|18758.1|18746.1|18755.5|18743.5|3
1722273790000|2024-07-29 17:23:10|18758|18746|18758|18746|18758|18746|18758|18746|0
1722273830000|2024-07-29 17:23:50|||||||||3
1722273840000|2024-07-29 17:24:00|18760.5|18748.5|18758.1|18746.1|18760.5|18748.5|18758.1|18746.1|6
1722273870000|2024-07-29 17:24:30|||||||||2
1722273880000|2024-07-29 17:24:40|18756.9|18744.9|18756.9|18744.9|18758.1|18746.1|18756.9|18744.9|3
1722273900000|2024-07-29 17:25:00|18760.6|18748.6|18759.3|18747.3|18760.6|18748.6|18758.1|18746.1|1
1722273910000|2024-07-29 17:25:10|18758.1|18746.1|18758.1|18746.1|18759.3|18747.3|18758.1|18746.1|0
1722273920000|2024-07-29 17:25:20|18758|18746|18758|18746|18758.1|18746.1|18758|18746|9
1722273950000|2024-07-29 17:25:50|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|0
1722273960000|2024-07-29 17:26:00|18761.8|18749.8|18760.5|18748.5|18761.8|18749.8|18760.5|18748.5|0
1722273980000|2024-07-29 17:26:20|18761.8|18749.8|18760.5|18748.5|18761.8|18749.8|18760.5|18748.5|0
1722273990000|2024-07-29 17:26:30|||||||||1
1722274000000|2024-07-29 17:26:40|||||||||1
1722274010000|2024-07-29 17:26:50|18759.3|18747.3|18761.8|18749.8|18761.8|18749.8|18758|18746|2
1722274020000|2024-07-29 17:27:00|18761.7|18749.7|18760.5|18748.5|18761.7|18749.7|18760.5|18748.5|4
1722274030000|2024-07-29 17:27:10|18761.8|18749.8|18761.7|18749.7|18761.8|18749.8|18761.7|18749.7|0
1722274040000|2024-07-29 17:27:20|18760.5|18748.5|18759.3|18747.3|18760.5|18748.5|18756.8|18744.8|11
1722274050000|2024-07-29 17:27:30|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|0
1722274060000|2024-07-29 17:27:40|18761.8|18749.8|18761.8|18749.8|18761.8|18749.8|18761.8|18749.8|0
1722274070000|2024-07-29 17:27:50|18763|18751|18760.5|18748.5|18763|18751|18760.5|18748.5|2
1722274090000|2024-07-29 17:28:10|18759.3|18747.3|18760.5|18748.5|18760.5|18748.5|18759.3|18747.3|1
1722274110000|2024-07-29 17:28:30|18763|18751|18760.5|18748.5|18763|18751|18760.5|18748.5|0
1722274120000|2024-07-29 17:28:40|18758|18746|18758|18746|18758|18746|18755.5|18743.5|2
1722274130000|2024-07-29 17:28:50|18755.5|18743.5|18756.8|18744.8|18756.8|18744.8|18755.5|18743.5|3
1722274140000|2024-07-29 17:29:00|18755.6|18743.6|18758|18746|18758|18746|18755.5|18743.5|2
1722274170000|2024-07-29 17:29:30|18756.8|18744.8|18753.1|18741.1|18756.8|18744.8|18751.8|18739.8|21
1722274200000|2024-07-29 17:30:00|18754.3|18742.3|18750.6|18738.6|18754.3|18742.3|18750.6|18738.6|1
1722274210000|2024-07-29 17:30:10|18745.6|18733.6|18746.8|18734.8|18748.1|18736.1|18745.6|18733.6|20
1722274220000|2024-07-29 17:30:20|18745.6|18733.6|18748.1|18736.1|18748.1|18736.1|18745.6|18733.6|17
1722274230000|2024-07-29 17:30:30|18745.6|18733.6|18749.4|18737.4|18749.4|18737.4|18745.6|18733.6|4
1722274250000|2024-07-29 17:30:50|18750.6|18738.6|18749.4|18737.4|18750.6|18738.6|18748.1|18736.1|1
1722274260000|2024-07-29 17:31:00|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|0
1722274270000|2024-07-29 17:31:10|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|8
1722274290000|2024-07-29 17:31:30|18751.8|18739.8|18753|18741|18753|18741|18751.8|18739.8|11
1722274300000|2024-07-29 17:31:40|18754.3|18742.3|18755.5|18743.5|18755.5|18743.5|18753|18741|0
1722274310000|2024-07-29 17:31:50|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|0
1722274320000|2024-07-29 17:32:00|18753.1|18741.1|18753|18741|18753.1|18741.1|18753|18741|0
1722274330000|2024-07-29 17:32:10|18750.5|18738.5|18750.5|18738.5|18750.5|18738.5|18750.5|18738.5|0
1722274360000|2024-07-29 17:32:40|||||||||1
1722274370000|2024-07-29 17:32:50|18749.3|18737.3|18746.8|18734.8|18750.5|18738.5|18746.8|18734.8|4
1722274390000|2024-07-29 17:33:10|18748.1|18736.1|18748.1|18736.1|18748.1|18736.1|18748.1|18736.1|0
1722274400000|2024-07-29 17:33:20|18746.8|18734.8|18744.3|18732.3|18746.8|18734.8|18744.3|18732.3|3
1722274410000|2024-07-29 17:33:30|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|0
1722274420000|2024-07-29 17:33:40|18743.1|18731.1|18745.6|18733.6|18745.6|18733.6|18743.1|18731.1|0
1722274440000|2024-07-29 17:34:00|||||||||4
1722274460000|2024-07-29 17:34:20|18746.8|18734.8|18743.1|18731.1|18746.8|18734.8|18741.8|18729.8|2
1722274470000|2024-07-29 17:34:30|18741.8|18729.8|18744.3|18732.3|18745.6|18733.6|18741.8|18729.8|1
1722274480000|2024-07-29 17:34:40|18743.1|18731.1|18741.8|18729.8|18743.1|18731.1|18741.8|18729.8|0
1722274490000|2024-07-29 17:34:50|18743.1|18731.1|18743.1|18731.1|18743.1|18731.1|18743.1|18731.1|0
1722274500000|2024-07-29 17:35:00|18744.3|18732.3|18743.1|18731.1|18744.3|18732.3|18741.9|18729.9|5
1722274510000|2024-07-29 17:35:10|18741.9|18729.9|18740.6|18728.6|18743.1|18731.1|18740.6|18728.6|16
1722274520000|2024-07-29 17:35:20|18739.3|18727.3|18739.3|18727.3|18740.6|18728.6|18739.3|18727.3|9
1722274540000|2024-07-29 17:35:40|18740.6|18728.6|18738.1|18726.1|18740.6|18728.6|18738.1|18726.1|0
1722274550000|2024-07-29 17:35:50|||||||||1
1722274560000|2024-07-29 17:36:00|18739.3|18727.3|18738.1|18726.1|18739.3|18727.3|18738.1|18726.1|0
1722274570000|2024-07-29 17:36:10|18739.3|18727.3|18738.1|18726.1|18739.3|18727.3|18738.1|18726.1|4
1722274580000|2024-07-29 17:36:20|18735.6|18723.6|18738.1|18726.1|18738.1|18726.1|18735.6|18723.6|22
1722274590000|2024-07-29 17:36:30|||||||||12
1722274600000|2024-07-29 17:36:40|18739.3|18727.3|18739.3|18727.3|18740.6|18728.6|18739.3|18727.3|3
1722274610000|2024-07-29 17:36:50|18738.1|18726.1|18739.3|18727.3|18739.3|18727.3|18738.1|18726.1|0
1722274620000|2024-07-29 17:37:00|18738.1|18726.1|18738.1|18726.1|18738.1|18726.1|18738.1|18726.1|2
1722274630000|2024-07-29 17:37:10|||||||||1
1722274650000|2024-07-29 17:37:30|||||||||5
1722274660000|2024-07-29 17:37:40|18739.3|18727.3|18739.3|18727.3|18740.6|18728.6|18739.3|18727.3|0
1722274670000|2024-07-29 17:37:50|18738.1|18726.1|18735.6|18723.6|18738.1|18726.1|18735.6|18723.6|18
1722274680000|2024-07-29 17:38:00|||||||||1
1722274690000|2024-07-29 17:38:10|18733.1|18721.1|18735.6|18723.6|18738.1|18726.1|18733.1|18721.1|19
1722274700000|2024-07-29 17:38:20|18735.7|18723.7|18735.6|18723.6|18735.7|18723.7|18735.6|18723.6|0
1722274710000|2024-07-29 17:38:30|18734.4|18722.4|18733.2|18721.2|18734.4|18722.4|18733.2|18721.2|3
1722274720000|2024-07-29 17:38:40|18735.6|18723.6|18733.2|18721.2|18735.6|18723.6|18733.2|18721.2|3
1722274730000|2024-07-29 17:38:50|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|7
1722274740000|2024-07-29 17:39:00|18735.7|18723.7|18733.2|18721.2|18735.7|18723.7|18733.2|18721.2|1
1722274750000|2024-07-29 17:39:10|||||||||2
1722274760000|2024-07-29 17:39:20|18734.4|18722.4|18733.2|18721.2|18734.4|18722.4|18733.2|18721.2|0
1722274770000|2024-07-29 17:39:30|18730.7|18718.7|18738.1|18726.1|18738.1|18726.1|18730.7|18718.7|1
1722274780000|2024-07-29 17:39:40|18739.4|18727.4|18738.1|18726.1|18739.4|18727.4|18738.1|18726.1|3
1722274790000|2024-07-29 17:39:50|18740.6|18728.6|18740.6|18728.6|18740.6|18728.6|18740.6|18728.6|2
1722274800000|2024-07-29 17:40:00|18738.1|18726.1|18740.6|18728.6|18740.6|18728.6|18738.1|18726.1|1
1722274810000|2024-07-29 17:40:10|18739.4|18727.4|18735.6|18723.6|18739.4|18727.4|18735.6|18723.6|8
1722274820000|2024-07-29 17:40:20|||||||||8
1722274830000|2024-07-29 17:40:30|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|0
1722274840000|2024-07-29 17:40:40|18735.6|18723.6|18736.9|18724.9|18736.9|18724.9|18735.6|18723.6|1
1722274850000|2024-07-29 17:40:50|18738.1|18726.1|18738.1|18726.1|18738.1|18726.1|18738.1|18726.1|0
1722274860000|2024-07-29 17:41:00|18736.9|18724.9|18738.1|18726.1|18738.1|18726.1|18736.9|18724.9|1
1722274870000|2024-07-29 17:41:10|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|12
1722274880000|2024-07-29 17:41:20|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|0
1722274900000|2024-07-29 17:41:40|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18734.4|18722.4|1
1722274910000|2024-07-29 17:41:50|18736.8|18724.8|18738|18726|18738|18726|18736.8|18724.8|6
1722274920000|2024-07-29 17:42:00|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|4
1722274930000|2024-07-29 17:42:10|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|0
1722274940000|2024-07-29 17:42:20|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|1
1722274950000|2024-07-29 17:42:30|18738|18726|18736.8|18724.8|18738|18726|18736.8|18724.8|0
1722274960000|2024-07-29 17:42:40|18735.6|18723.6|18740.5|18728.5|18740.5|18728.5|18735.6|18723.6|3
1722274970000|2024-07-29 17:42:50|18738.1|18726.1|18739.3|18727.3|18740.5|18728.5|18738.1|18726.1|5
1722274980000|2024-07-29 17:43:00|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|0
1722274990000|2024-07-29 17:43:10|18738|18726|18738|18726|18738|18726|18738|18726|2
1722275000000|2024-07-29 17:43:20|18738.1|18726.1|18739.3|18727.3|18739.3|18727.3|18738|18726|5
1722275010000|2024-07-29 17:43:30|18738|18726|18738|18726|18738|18726|18738|18726|1
1722275030000|2024-07-29 17:43:50|18740.5|18728.5|18741.7|18729.7|18743|18731|18739.3|18727.3|37
1722275040000|2024-07-29 17:44:00|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|1
1722275060000|2024-07-29 17:44:20|18743|18731|18743|18731|18743|18731|18743|18731|0
1722275070000|2024-07-29 17:44:30|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|0
1722275090000|2024-07-29 17:44:50|18741.7|18729.7|18742.9|18730.9|18742.9|18730.9|18741.7|18729.7|13
1722275100000|2024-07-29 17:45:00|18743|18731|18745.4|18733.4|18745.4|18733.4|18743|18731|0
1722275110000|2024-07-29 17:45:10|18744.2|18732.2|18745.4|18733.4|18745.4|18733.4|18742.9|18730.9|5
1722275120000|2024-07-29 17:45:20|18743|18731|18743|18731|18743|18731|18743|18731|2
1722275130000|2024-07-29 17:45:30|18742.9|18730.9|18740.5|18728.5|18742.9|18730.9|18740.5|18728.5|7
1722275140000|2024-07-29 17:45:40|18741.7|18729.7|18742.9|18730.9|18745.4|18733.4|18740.5|18728.5|16
1722275150000|2024-07-29 17:45:50|18743|18731|18743|18731|18743|18731|18743|18731|1
1722275160000|2024-07-29 17:46:00|18745.4|18733.4|18744.2|18732.2|18745.4|18733.4|18742.9|18730.9|0
1722275170000|2024-07-29 17:46:10|18742.9|18730.9|18742.9|18730.9|18744.2|18732.2|18742.9|18730.9|3
1722275180000|2024-07-29 17:46:20|18738|18726|18738|18726|18738|18726|18738|18726|14
1722275190000|2024-07-29 17:46:30|18735.5|18723.5|18728|18716|18735.5|18723.5|18728|18716|107
1722275200000|2024-07-29 17:46:40|18724.3|18712.3|18710.3|18698.3|18724.3|18712.3|18710.3|18698.3|103
1722275210000|2024-07-29 17:46:50|18711.5|18699.5|18708.9|18696.9|18711.5|18699.5|18702.7|18690.7|57
1722275220000|2024-07-29 17:47:00|18707.6|18695.6|18683.8|18671.8|18707.6|18695.6|18682.5|18670.5|56
1722275230000|2024-07-29 17:47:10|18685|18673|18683.9|18671.9|18691.3|18679.3|18683.9|18671.9|13
1722275240000|2024-07-29 17:47:20|18683.8|18671.8|18691.3|18679.3|18692.6|18680.6|18682.6|18670.6|12
1722275250000|2024-07-29 17:47:30|18688.8|18676.8|18682.7|18670.7|18690.1|18678.1|18682.7|18670.7|19
1722275260000|2024-07-29 17:47:40|18681.5|18669.5|18675.2|18663.2|18681.5|18669.5|18675.2|18663.2|59
1722275270000|2024-07-29 17:47:50|18660.3|18648.3|18658.9|18646.9|18660.3|18648.3|18649|18637|45
1722275280000|2024-07-29 17:48:00|18659|18647|18650.1|18638.1|18659|18647|18648.8|18636.8|54
1722275290000|2024-07-29 17:48:10|18652.6|18640.6|18652.7|18640.7|18657.6|18645.6|18647.7|18635.7|9
1722275300000|2024-07-29 17:48:20|18656.4|18644.4|18638.9|18626.9|18656.4|18644.4|18636.5|18624.5|33
1722275310000|2024-07-29 17:48:30|18637.7|18625.7|18632.7|18620.7|18639|18627|18632.7|18620.7|71
1722275320000|2024-07-29 17:48:40|18633.9|18621.9|18630.3|18618.3|18634|18622|18621.5|18609.5|60
1722275330000|2024-07-29 17:48:50|18632.8|18620.8|18631.5|18619.5|18634.1|18622.1|18624.1|18612.1|20
1722275340000|2024-07-29 17:49:00|18634|18622|18639|18627|18639|18627|18632.7|18620.7|20
1722275350000|2024-07-29 17:49:10|18642.7|18630.7|18646.5|18634.5|18648.9|18636.9|18641.4|18629.4|25
1722275360000|2024-07-29 17:49:20|18647.7|18635.7|18656.4|18644.4|18656.4|18644.4|18644|18632|16
1722275370000|2024-07-29 17:49:30|18657.6|18645.6|18657.7|18645.7|18663.9|18651.9|18654|18642|37
1722275380000|2024-07-29 17:49:40|18658.9|18646.9|18661.5|18649.5|18661.5|18649.5|18657.7|18645.7|30
1722275390000|2024-07-29 17:49:50|18663.9|18651.9|18662.7|18650.7|18663.9|18651.9|18662.7|18650.7|3
1722275400000|2024-07-29 17:50:00|18663.9|18651.9|18666.4|18654.4|18667.6|18655.6|18663.9|18651.9|7
1722275410000|2024-07-29 17:50:10|18667.6|18655.6|18673.9|18661.9|18676.3|18664.3|18667.6|18655.6|14
1722275420000|2024-07-29 17:50:20|18675.1|18663.1|18670.3|18658.3|18677.6|18665.6|18669.1|18657.1|76
1722275430000|2024-07-29 17:50:30|18672.8|18660.8|18669.1|18657.1|18676.6|18664.6|18669.1|18657.1|18
1722275440000|2024-07-29 17:50:40|18670.4|18658.4|18667.9|18655.9|18670.4|18658.4|18664.2|18652.2|20
1722275450000|2024-07-29 17:50:50|18669.1|18657.1|18669.1|18657.1|18670.4|18658.4|18669.1|18657.1|5
1722275460000|2024-07-29 17:51:00|18666.7|18654.7|18670.3|18658.3|18670.3|18658.3|18662.9|18650.9|15
1722275470000|2024-07-29 17:51:10|18671.5|18659.5|18672.8|18660.8|18675.3|18663.3|18671.5|18659.5|2
1722275480000|2024-07-29 17:51:20|18674.1|18662.1|18672.8|18660.8|18675.3|18663.3|18666.6|18654.6|12
1722275490000|2024-07-29 17:51:30|18671.5|18659.5|18662.9|18650.9|18671.5|18659.5|18661.6|18645.6|34
1722275500000|2024-07-29 17:51:40|18661.6|18649.6|18662.8|18650.8|18665.3|18653.3|18661.5|18649.5|20
1722275510000|2024-07-29 17:51:50|18662.7|18650.7|18661.5|18649.5|18662.7|18650.7|18660.2|18648.2|7
1722275520000|2024-07-29 17:52:00|18660.2|18648.2|18661.4|18649.4|18662.6|18650.6|18660.2|18648.2|8
1722275530000|2024-07-29 17:52:10|18662.6|18650.6|18671.3|18659.3|18671.3|18659.3|18662.6|18650.6|7
1722275540000|2024-07-29 17:52:20|18662.7|18650.7|18663.9|18651.9|18665.1|18653.1|18662.6|18650.6|15
1722275550000|2024-07-29 17:52:30|18663.8|18651.8|18661.4|18649.4|18666.4|18654.4|18661.4|18649.4|7
1722275560000|2024-07-29 17:52:40|18660.2|18648.2|18660.1|18648.1|18662.7|18650.7|18658.9|18646.9|18
1722275570000|2024-07-29 17:52:50|18661.3|18649.3|18658.9|18646.9|18661.3|18649.3|18657.6|18645.6|8
1722275580000|2024-07-29 17:53:00|18657.7|18645.7|18649.1|18637.1|18658.9|18646.9|18647.8|18635.8|25
1722275590000|2024-07-29 17:53:10|18647.8|18635.8|18646.6|18634.6|18650.3|18638.3|18646.6|18634.6|7
1722275600000|2024-07-29 17:53:20|18647.8|18635.8|18640.5|18628.5|18647.8|18635.8|18640.5|18628.5|34
1722275610000|2024-07-29 17:53:30|18641.7|18629.7|18640.5|18628.5|18641.7|18629.7|18640.5|18628.5|9
1722275620000|2024-07-29 17:53:40|18639.3|18627.3|18642.9|18630.9|18642.9|18630.9|18638|18626|12
1722275630000|2024-07-29 17:53:50|18641.7|18629.7|18654.2|18642.2|18659.1|18647.1|18641.7|18629.7|15
1722275640000|2024-07-29 17:54:00|18654.1|18642.1|18655.4|18643.4|18655.4|18643.4|18652.9|18640.9|3
1722275650000|2024-07-29 17:54:10|18656.6|18644.6|18655.4|18643.4|18656.6|18644.6|18655.4|18643.4|6
1722275660000|2024-07-29 17:54:20|18654.1|18642.1|18652.9|18640.9|18654.1|18642.1|18652.9|18640.9|13
1722275670000|2024-07-29 17:54:30|18652.8|18640.8|18657.8|18645.8|18657.8|18645.8|18652.8|18640.8|30
1722275680000|2024-07-29 17:54:40|18656.6|18644.6|18657.9|18645.9|18660.3|18648.3|18656.6|18644.6|18
1722275690000|2024-07-29 17:54:50|18655.4|18643.4|18659.2|18647.2|18660.4|18648.4|18655.4|18643.4|8
1722275700000|2024-07-29 17:55:00|18660.4|18648.4|18657.9|18645.9|18661.6|18649.6|18656.7|18644.7|3
1722275710000|2024-07-29 17:55:10|18656.7|18644.7|18653|18641|18656.7|18644.7|18652.9|18640.9|7
1722275720000|2024-07-29 17:55:20|18655.5|18643.5|18654.2|18642.2|18655.5|18643.5|18654.2|18642.2|5
1722275730000|2024-07-29 17:55:30|18655.5|18643.5|18659.1|18647.1|18659.1|18647.1|18655.5|18643.5|45
1722275740000|2024-07-29 17:55:40|18660.3|18648.3|18656.6|18644.6|18660.3|18648.3|18655.3|18643.3|6
1722275750000|2024-07-29 17:55:50|18656.5|18644.5|18661.5|18649.5|18662.8|18650.8|18656.5|18644.5|3
1722275760000|2024-07-29 17:56:00|18660.3|18648.3|18662.8|18650.8|18662.8|18650.8|18660.3|18648.3|6
1722275770000|2024-07-29 17:56:10|||||||||15
1722275780000|2024-07-29 17:56:20|18665.2|18653.2|18664|18652|18665.2|18653.2|18662.8|18650.8|5
1722275790000|2024-07-29 17:56:30|18665.2|18653.2|18665.2|18653.2|18665.2|18653.2|18665.2|18653.2|12
1722275800000|2024-07-29 17:56:40|18667.7|18655.7|18670.1|18658.1|18670.1|18658.1|18667.7|18655.7|4
1722275810000|2024-07-29 17:56:50|18667.7|18655.7|18670.1|18658.1|18670.1|18658.1|18667.7|18655.7|6
1722275820000|2024-07-29 17:57:00|18667.7|18655.7|18670.1|18658.1|18670.1|18658.1|18667.7|18655.7|8
1722275830000|2024-07-29 17:57:10|18667.7|18655.7|18670.2|18658.2|18670.2|18658.2|18667.7|18655.7|15
1722275840000|2024-07-29 17:57:20|18670.1|18658.1|18667.7|18655.7|18670.1|18658.1|18667.7|18655.7|6
1722275850000|2024-07-29 17:57:30|||||||||30
1722275860000|2024-07-29 17:57:40|18670.1|18658.1|18668.9|18656.9|18670.1|18658.1|18667.7|18655.7|32
1722275870000|2024-07-29 17:57:50|18670.1|18658.1|18670.1|18658.1|18670.1|18658.1|18668.9|18656.9|13
1722275880000|2024-07-29 17:58:00|18670.2|18658.2|18687.6|18675.6|18687.6|18675.6|18670.1|18658.1|10
1722275890000|2024-07-29 17:58:10|18686.4|18674.4|18690.1|18678.1|18690.1|18678.1|18683.9|18671.9|38
1722275900000|2024-07-29 17:58:20|18692.6|18680.6|18690.1|18678.1|18692.6|18680.6|18690.1|18678.1|6
1722275910000|2024-07-29 17:58:30|18687.6|18675.6|18690.1|18678.1|18692.6|18680.6|18687.6|18675.6|91
1722275920000|2024-07-29 17:58:40|18691.3|18679.3|18690.1|18678.1|18692.6|18680.6|18690.1|18678.1|6
1722275930000|2024-07-29 17:58:50|18691.3|18679.3|18690.1|18678.1|18692.6|18680.6|18690.1|18678.1|29
1722275940000|2024-07-29 17:59:00|18692.5|18680.5|18693.8|18681.8|18697.5|18685.5|18692.5|18680.5|23
1722275950000|2024-07-29 17:59:10|18695.1|18683.1|18695|18683|18696.3|18684.3|18692.6|18680.6|22
1722275960000|2024-07-29 17:59:20|18696.3|18684.3|18695|18683|18697.6|18685.6|18692.6|18680.6|25
1722275970000|2024-07-29 17:59:30|18695.1|18683.1|18685|18673|18695.1|18683.1|18680|18668|152
1722275980000|2024-07-29 17:59:40|18686.2|18674.2|18687.5|18675.5|18690|18678|18685|18673|146
1722275990000|2024-07-29 17:59:50|18690|18678|18687.5|18675.5|18692.5|18680.5|18687.5|18675.5|69
1722276000000|2024-07-29 18:00:00|18690|18678|18695|18683|18695.1|18683.1|18687.6|18675.6|41
1722276010000|2024-07-29 18:00:10|18693.8|18681.8|18692.5|18680.5|18693.8|18681.8|18692.5|18680.5|2
1722276020000|2024-07-29 18:00:20|18690.1|18678.1|18688.8|18676.8|18691.3|18679.3|18688.8|18676.8|2
1722276030000|2024-07-29 18:00:30|18688.9|18676.9|18687.6|18675.6|18688.9|18676.9|18685.1|18673.1|38
1722276040000|2024-07-29 18:00:40|18688.8|18676.8|18690.1|18678.1|18690.1|18678.1|18688.8|18676.8|15
1722276050000|2024-07-29 18:00:50|18691.3|18679.3|18687.6|18675.6|18692.6|18680.6|18687.6|18675.6|6
1722276060000|2024-07-29 18:01:00|18688.8|18676.8|18690.1|18678.1|18690.1|18678.1|18688.8|18676.8|3
1722276070000|2024-07-29 18:01:10|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|18693.9|18681.9|1
1722276080000|2024-07-29 18:01:20|18693.9|18681.9|18695.2|18683.2|18695.2|18683.2|18692.6|18680.6|5
1722276090000|2024-07-29 18:01:30|18696.4|18684.4|18696.4|18684.4|18696.4|18684.4|18695.1|18683.1|2
1722276100000|2024-07-29 18:01:40|18697.6|18685.6|18693.9|18681.9|18697.6|18685.6|18693.9|18681.9|3
1722276110000|2024-07-29 18:01:50|18695.2|18683.2|18695.2|18683.2|18696.4|18684.4|18695.2|18683.2|0
1722276120000|2024-07-29 18:02:00|18693.9|18681.9|18696.4|18684.4|18696.4|18684.4|18693.9|18681.9|1
1722276130000|2024-07-29 18:02:10|18697.7|18685.7|18696.4|18684.4|18697.7|18685.7|18696.4|18684.4|0
1722276140000|2024-07-29 18:02:20|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|28
1722276150000|2024-07-29 18:02:30|18700.2|18688.2|18701.4|18689.4|18701.4|18689.4|18697.7|18685.7|31
1722276160000|2024-07-29 18:02:40|18699|18687|18697.8|18685.8|18699|18687|18697.8|18685.8|17
1722276170000|2024-07-29 18:02:50|18695.3|18683.3|18695.3|18683.3|18696.5|18684.5|18695.3|18683.3|0
1722276180000|2024-07-29 18:03:00|18696.5|18684.5|18696.5|18684.5|18696.5|18684.5|18692.8|18680.8|3
1722276190000|2024-07-29 18:03:10|18697.7|18685.7|18696.5|18684.5|18697.8|18685.8|18696.5|18684.5|21
1722276200000|2024-07-29 18:03:20|18695.3|18683.3|18695.3|18683.3|18695.3|18683.3|18695.3|18683.3|6
1722276210000|2024-07-29 18:03:30|18694|18682|18694|18682|18695.3|18683.3|18694|18682|2
1722276220000|2024-07-29 18:03:40|18694.1|18682.1|18694.1|18682.1|18697.9|18685.9|18692.8|18680.8|68
1722276230000|2024-07-29 18:03:50|18695.4|18683.4|18697.8|18685.8|18697.8|18685.8|18690.4|18678.4|22
1722276240000|2024-07-29 18:04:00|18699.1|18687.1|18700.3|18688.3|18700.3|18688.3|18699.1|18687.1|34
1722276250000|2024-07-29 18:04:10|18701.5|18689.5|18697.8|18685.8|18702.8|18690.8|18697.8|18685.8|5
1722276260000|2024-07-29 18:04:20|18699|18687|18697.8|18685.8|18699|18687|18697.8|18685.8|0
1722276270000|2024-07-29 18:04:30|18699|18687|18701.6|18689.6|18701.6|18689.6|18699|18687|5
1722276280000|2024-07-29 18:04:40|18701.5|18689.5|18704.1|18692.1|18704.1|18692.1|18701.5|18689.5|19
1722276290000|2024-07-29 18:04:50|18702.9|18690.9|18700.3|18688.3|18704.1|18692.1|18699.1|18687.1|6
1722346200000|2024-07-30 13:30:00|18731.1|18719.1|18712.4|18700.4|18740.1|18719.1|18707.5|18695.5|191
1722346210000|2024-07-30 13:30:10|18711.2|18699.2|18711.2|18699.2|18714.9|18702.9|18707.4|18695.4|66
1722346220000|2024-07-30 13:30:20|18710|18698|18716.2|18704.2|18718.7|18706.7|18710|18698|37
1722346230000|2024-07-30 13:30:30|18717.4|18705.4|18713.7|18701.7|18718.7|18706.7|18713.7|18701.7|40
1722346240000|2024-07-30 13:30:40|18712.4|18700.4|18716.2|18704.2|18717.4|18705.4|18711.2|18699.2|31
1722346250000|2024-07-30 13:30:50|18718.6|18706.6|18717.4|18705.4|18719.9|18707.9|18712.4|18700.4|42
1722346260000|2024-07-30 13:31:00|18719.9|18707.9|18713.7|18701.7|18724.9|18712.9|18713.7|18701.7|45
1722346270000|2024-07-30 13:31:10|18714.9|18702.9|18713.7|18701.7|18717.4|18705.4|18713.7|18701.7|23
1722346280000|2024-07-30 13:31:20|18714.9|18702.9|18721.1|18709.1|18723.6|18711.6|18712.4|18700.4|18
1722346290000|2024-07-30 13:31:30|18719.9|18707.9|18726.1|18714.1|18727.4|18715.4|18719.9|18707.9|11
1722346300000|2024-07-30 13:31:40|18724.9|18712.9|18734.9|18722.9|18737.3|18725.3|18724.9|18712.9|102
1722346310000|2024-07-30 13:31:50|18736.1|18724.1|18732.4|18720.4|18737.4|18725.4|18731.1|18719.1|22
1722346320000|2024-07-30 13:32:00|18731.1|18719.1|18732.4|18720.4|18733.6|18721.6|18727.4|18715.4|32
1722346330000|2024-07-30 13:32:10|18733.6|18721.6|18733.6|18721.6|18736.1|18724.1|18731.1|18719.1|27
1722346340000|2024-07-30 13:32:20|18736.1|18724.1|18734.9|18722.9|18736.1|18724.1|18734.9|18722.9|7
1722346360000|2024-07-30 13:32:40|18737.4|18725.4|18736.1|18724.1|18737.4|18725.4|18733.6|18721.6|39
1722346370000|2024-07-30 13:32:50|18737.4|18725.4|18736.1|18724.1|18737.4|18725.4|18734.9|18722.9|16
1722346380000|2024-07-30 13:33:00|18737.4|18725.4|18738.6|18726.6|18739.9|18727.9|18737.4|18725.4|47
1722346390000|2024-07-30 13:33:10|18739.9|18727.9|18739.9|18727.9|18742.4|18730.4|18739.9|18727.9|13
1722346400000|2024-07-30 13:33:20|18738.6|18726.6|18743.6|18731.6|18743.6|18731.6|18737.4|18725.4|20
1722346410000|2024-07-30 13:33:30|18744.9|18732.9|18742.4|18730.4|18744.9|18732.9|18742.4|18730.4|7
1722346420000|2024-07-30 13:33:40|18743.6|18731.6|18742.4|18730.4|18744.9|18732.9|18742.4|18730.4|45
1722346430000|2024-07-30 13:33:50|18743.6|18731.6|18752.4|18740.4|18752.4|18740.4|18743.6|18731.6|30
1722346440000|2024-07-30 13:34:00|||||||||4
1722346450000|2024-07-30 13:34:10|18754.9|18742.9|18753.6|18741.6|18759.9|18747.9|18752.4|18740.4|31
1722346460000|2024-07-30 13:34:20|18752.4|18740.4|18753.6|18741.6|18753.6|18741.6|18747.4|18735.4|72
1722346470000|2024-07-30 13:34:30|18752.4|18740.4|18751.1|18739.1|18752.4|18740.4|18749.9|18737.9|6
1722346480000|2024-07-30 13:34:40|18752.4|18740.4|18747.4|18735.4|18752.4|18740.4|18747.4|18735.4|7
1722346490000|2024-07-30 13:34:50|18748.6|18736.6|18734.9|18722.9|18748.6|18736.6|18734.9|18722.9|15
1722346500000|2024-07-30 13:35:00|18736.2|18724.2|18732.4|18720.4|18736.2|18724.2|18724.9|18712.9|52
1722346510000|2024-07-30 13:35:10|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18724.9|18712.9|29
1722346520000|2024-07-30 13:35:20|18720|18708|18718.7|18706.7|18723.7|18711.7|18718.7|18706.7|34
1722346530000|2024-07-30 13:35:30|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|18718.7|18706.7|50
1722346540000|2024-07-30 13:35:40|18722.4|18710.4|18726.2|18714.2|18726.2|18714.2|18717.5|18705.5|17
1722346550000|2024-07-30 13:35:50|18727.4|18715.4|18726.2|18714.2|18727.4|18715.4|18723.7|18711.7|8
1722346560000|2024-07-30 13:36:00|18718.7|18706.7|18717.4|18705.4|18723.7|18711.7|18717.4|18705.4|66
1722346570000|2024-07-30 13:36:10|18716.2|18704.2|18726.2|18714.2|18727.4|18715.4|18716.2|18704.2|10
1722346580000|2024-07-30 13:36:20|18724.9|18712.9|18733.7|18721.7|18733.7|18721.7|18724.9|18712.9|5
1722346590000|2024-07-30 13:36:30|18730|18718|18728.7|18716.7|18731.2|18719.2|18728.7|18716.7|26
1722346600000|2024-07-30 13:36:40|18724.9|18712.9|18726.2|18714.2|18726.2|18714.2|18724.9|18712.9|9
1722346610000|2024-07-30 13:36:50|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|1
1722346620000|2024-07-30 13:37:00|18729.9|18717.9|18731.2|18719.2|18733.7|18721.7|18727.4|18715.4|14
1722346630000|2024-07-30 13:37:10|18728.7|18716.7|18727.4|18715.4|18728.7|18716.7|18727.4|18715.4|6
1722346640000|2024-07-30 13:37:20|18731.2|18719.2|18732.5|18720.5|18732.5|18720.5|18730|18718|21
1722346650000|2024-07-30 13:37:30|18732.4|18720.4|18731.2|18719.2|18732.4|18720.4|18731.2|18719.2|2
1722346660000|2024-07-30 13:37:40|18732.4|18720.4|18726.2|18714.2|18732.4|18720.4|18726.2|18714.2|14
1722346670000|2024-07-30 13:37:50|18727.4|18715.4|18723.7|18711.7|18727.4|18715.4|18721.2|18709.2|24
1722346680000|2024-07-30 13:38:00|18722.5|18710.5|18727.5|18715.5|18727.5|18715.5|18721.2|18709.2|8
1722346690000|2024-07-30 13:38:10|18726.2|18714.2|18726.2|18714.2|18727.5|18715.5|18720|18708|15
1722346700000|2024-07-30 13:38:20|18728.7|18716.7|18723.7|18711.7|18731.2|18719.2|18723.7|18711.7|58
1722346710000|2024-07-30 13:38:30|18722.5|18710.5|18718.7|18706.7|18726.2|18714.2|18718.7|18706.7|29
1722346720000|2024-07-30 13:38:40|18720|18708|18722.5|18710.5|18723.7|18711.7|18720|18708|6
1722346730000|2024-07-30 13:38:50|18723.7|18711.7|18726.2|18714.2|18726.2|18714.2|18722.5|18710.5|11
1722346740000|2024-07-30 13:39:00|18727.5|18715.5|18732.5|18720.5|18732.5|18720.5|18725|18713|23
1722346750000|2024-07-30 13:39:10|18731.2|18719.2|18727.5|18715.5|18731.2|18719.2|18727.5|18715.5|3
1722346760000|2024-07-30 13:39:20|18726.2|18714.2|18726.2|18714.2|18730|18718|18726.2|18714.2|11
1722346770000|2024-07-30 13:39:30|18727.5|18715.5|18727.5|18715.5|18731.2|18719.2|18727.5|18715.5|14
1722346780000|2024-07-30 13:39:40|18726.2|18714.2|18727.5|18715.5|18730|18718|18726.2|18714.2|7
1722346790000|2024-07-30 13:39:50|18730|18718|18731.2|18719.2|18735|18723|18730|18718|11
1722346800000|2024-07-30 13:40:00|18733.7|18721.7|18735|18723|18735|18723|18733.7|18721.7|6
1722346810000|2024-07-30 13:40:10|18732.5|18720.5|18728.7|18716.7|18732.5|18720.5|18728.7|18716.7|11
1722346820000|2024-07-30 13:40:20|18730|18718|18730|18718|18732.5|18720.5|18730|18718|5
1722346830000|2024-07-30 13:40:30|18732.5|18720.5|18728.7|18716.7|18732.5|18720.5|18728.7|18716.7|6
1722346840000|2024-07-30 13:40:40|18727.5|18715.5|18730|18718|18730|18718|18727.5|18715.5|5
1722346850000|2024-07-30 13:40:50|18728.7|18716.7|18726.2|18714.2|18728.7|18716.7|18726.2|18714.2|19
1722346860000|2024-07-30 13:41:00|18725|18713|18728.7|18716.7|18728.7|18716.7|18725|18713|4
1722346870000|2024-07-30 13:41:10|18723.8|18711.8|18726.2|18714.2|18727.5|18715.5|18723.8|18711.8|14
1722346880000|2024-07-30 13:41:20|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|3
1722346890000|2024-07-30 13:41:30|18731.2|18719.2|18732.5|18720.5|18732.5|18720.5|18731.2|18719.2|0
1722346900000|2024-07-30 13:41:40|18731.2|18719.2|18743.7|18731.7|18743.7|18731.7|18731.2|18719.2|20
1722346910000|2024-07-30 13:41:50|18746.2|18734.2|18740|18728|18746.2|18734.2|18740|18728|12
1722346920000|2024-07-30 13:42:00|18741.2|18729.2|18742.5|18730.5|18743.7|18731.7|18741.2|18729.2|12
1722346930000|2024-07-30 13:42:10|18741.2|18729.2|18737.5|18725.5|18741.2|18729.2|18737.5|18725.5|4
1722346940000|2024-07-30 13:42:20|18738.7|18726.7|18743.7|18731.7|18745|18733|18738.7|18726.7|13
1722346950000|2024-07-30 13:42:30|18742.5|18730.5|18743.7|18731.7|18743.7|18731.7|18742.5|18730.5|1
1722346960000|2024-07-30 13:42:40|18736.3|18724.3|18731.2|18719.2|18737.5|18725.5|18730|18718|16
1722346970000|2024-07-30 13:42:50|18731.3|18719.3|18738.7|18726.7|18738.7|18726.7|18731.3|18719.3|6
1722346980000|2024-07-30 13:43:00|18740|18728|18740|18728|18746.2|18734.2|18740|18728|31
1722346990000|2024-07-30 13:43:10|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|25
1722347000000|2024-07-30 13:43:20|18740|18728|18740|18728|18741.2|18729.2|18740|18728|6
1722347010000|2024-07-30 13:43:30|18741.2|18729.2|18743.7|18731.7|18743.7|18731.7|18741.2|18729.2|29
1722347020000|2024-07-30 13:43:40|18746.2|18734.2|18756.2|18744.2|18758.7|18746.7|18746.2|18734.2|24
1722347030000|2024-07-30 13:43:50|18755|18743|18755|18743|18756.2|18744.2|18755|18743|5
1722347040000|2024-07-30 13:44:00|18756.2|18744.2|18757.5|18745.5|18757.5|18745.5|18755|18743|6
1722347050000|2024-07-30 13:44:10|18761.2|18749.2|18758.7|18746.7|18762.5|18750.5|18758.7|18746.7|13
1722347060000|2024-07-30 13:44:20|18757.5|18745.5|18755|18743|18757.5|18745.5|18755|18743|8
1722347070000|2024-07-30 13:44:30|18756.2|18744.2|18756.2|18744.2|18757.5|18745.5|18755|18743|6
1722347080000|2024-07-30 13:44:40|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|10
1722347090000|2024-07-30 13:44:50|18755|18743|18756.2|18744.2|18756.2|18744.2|18755|18743|5
1722347100000|2024-07-30 13:45:00|18755|18743|18745|18733|18755|18743|18745|18733|39
1722347110000|2024-07-30 13:45:10|18742.5|18730.5|18745|18733|18745|18733|18741.2|18729.2|13
1722347120000|2024-07-30 13:45:20|18743.8|18731.8|18745|18733|18745|18733|18743.8|18731.8|4
1722347130000|2024-07-30 13:45:30|18747.5|18735.5|18750|18738|18750|18738|18747.5|18735.5|5
1722347140000|2024-07-30 13:45:40|18748.7|18736.7|18750|18738|18750|18738|18747.5|18735.5|6
1722347150000|2024-07-30 13:45:50|18747.5|18735.5|18746.3|18734.3|18747.5|18735.5|18745|18733|10
1722347160000|2024-07-30 13:46:00|18745|18733|18732.5|18720.5|18745|18733|18732.5|18720.5|20
1722347170000|2024-07-30 13:46:10|||||||||1
1722347180000|2024-07-30 13:46:20|18730|18718|18720|18708|18730|18718|18720|18708|45
1722347190000|2024-07-30 13:46:30|18721.3|18709.3|18725|18713|18725|18713|18721.3|18709.3|21
1722347200000|2024-07-30 13:46:40|18723.8|18711.8|18723.8|18711.8|18725|18713|18722.5|18710.5|17
1722347210000|2024-07-30 13:46:50|18725|18713|18723.8|18711.8|18725|18713|18723.8|18711.8|0
1722347220000|2024-07-30 13:47:00|18725|18713|18726.3|18714.3|18726.3|18714.3|18725|18713|8
1722347230000|2024-07-30 13:47:10|18725|18713|18723.8|18711.8|18727.5|18715.5|18723.8|18711.8|14
1722347240000|2024-07-30 13:47:20|18722.5|18710.5|18717.5|18705.5|18722.5|18710.5|18717.5|18705.5|16
1722347250000|2024-07-30 13:47:30|18718.8|18706.8|18715|18703|18720|18708|18713.8|18701.8|4
1722347260000|2024-07-30 13:47:40|18713.8|18701.8|18715.1|18703.1|18715.1|18703.1|18711.3|18699.3|17
1722347270000|2024-07-30 13:47:50|18718.8|18706.8|18718.8|18706.8|18718.8|18706.8|18718.8|18706.8|16
1722347280000|2024-07-30 13:48:00|18721.3|18709.3|18725|18713|18725|18713|18721.3|18709.3|13
1722347290000|2024-07-30 13:48:10|18728.8|18716.8|18728.8|18716.8|18728.8|18716.8|18728.8|18716.8|5
1722347300000|2024-07-30 13:48:20|18731.3|18719.3|18730|18718|18731.3|18719.3|18730|18718|4
1722347310000|2024-07-30 13:48:30|18731.3|18719.3|18731.3|18719.3|18731.3|18719.3|18731.3|18719.3|22
1722347320000|2024-07-30 13:48:40|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|7
1722347330000|2024-07-30 13:48:50|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|5
1722347340000|2024-07-30 13:49:00|18723.8|18711.8|18726.3|18714.3|18726.3|18714.3|18722.5|18710.5|10
1722347350000|2024-07-30 13:49:10|18725|18713|18725|18713|18727.5|18715.5|18725|18713|11
1722347360000|2024-07-30 13:49:20|18726.3|18714.3|18722.5|18710.5|18726.3|18714.3|18722.5|18710.5|7
1722347370000|2024-07-30 13:49:30|18720|18708|18726.2|18714.2|18726.2|18714.2|18720|18708|12
1722347380000|2024-07-30 13:49:40|18726.3|18714.3|18723.8|18711.8|18726.3|18714.3|18723.8|18711.8|4
1722347390000|2024-07-30 13:49:50|18726.2|18714.2|18725|18713|18727.5|18715.5|18725|18713|8
1722347400000|2024-07-30 13:50:00|18723.8|18711.8|18721.3|18709.3|18726.3|18714.3|18721.3|18709.3|6
1722347410000|2024-07-30 13:50:10|18720|18708|18721.3|18709.3|18721.3|18709.3|18718.8|18706.8|11
1722347420000|2024-07-30 13:50:20|18722.5|18710.5|18718.8|18706.8|18725|18713|18718.8|18706.8|13
1722347430000|2024-07-30 13:50:30|18721.3|18709.3|18718.8|18706.8|18721.3|18709.3|18716.3|18704.3|15
1722347440000|2024-07-30 13:50:40|18722.5|18710.5|18728.7|18716.7|18728.7|18716.7|18722.5|18710.5|3
1722347450000|2024-07-30 13:50:50|||||||||2
1722347460000|2024-07-30 13:51:00|18730|18718|18722.5|18710.5|18730|18718|18722.5|18710.5|11
1722347470000|2024-07-30 13:51:10|18721.3|18709.3|18726.2|18714.2|18726.2|18714.2|18721.3|18709.3|18
1722347480000|2024-07-30 13:51:20|18727.5|18715.5|18725|18713|18727.5|18715.5|18725|18713|6
1722347490000|2024-07-30 13:51:30|18723.8|18711.8|18725|18713|18725|18713|18721.3|18709.3|4
1722347500000|2024-07-30 13:51:40|18726.2|18714.2|18728.7|18716.7|18730|18718|18725|18713|9
1722347510000|2024-07-30 13:51:50|18727.5|18715.5|18723.7|18711.7|18730|18718|18721.3|18709.3|26
1722347520000|2024-07-30 13:52:00|18723.8|18711.8|18725|18713|18725|18713|18723.8|18711.8|4
1722347530000|2024-07-30 13:52:10|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|3
1722347540000|2024-07-30 13:52:20|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|13
1722347550000|2024-07-30 13:52:30|18723.7|18711.7|18722.5|18710.5|18725|18713|18722.5|18710.5|13
1722347560000|2024-07-30 13:52:40|18721.3|18709.3|18716.2|18704.2|18721.3|18709.3|18716.2|18704.2|13
1722347570000|2024-07-30 13:52:50|18715|18703|18716.2|18704.2|18716.2|18704.2|18712.5|18700.5|25
1722347580000|2024-07-30 13:53:00|18717.5|18705.5|18716.2|18704.2|18718.7|18706.7|18715|18703|10
1722347590000|2024-07-30 13:53:10|18715|18703|18716.2|18704.2|18716.2|18704.2|18715|18703|4
1722347600000|2024-07-30 13:53:20|18717.5|18705.5|18717.5|18705.5|18717.5|18705.5|18717.5|18705.5|2
1722347610000|2024-07-30 13:53:30|18716.2|18704.2|18721.2|18709.2|18721.2|18709.2|18716.2|18704.2|10
1722347620000|2024-07-30 13:53:40|18720|18708|18713.7|18701.7|18720|18708|18711.2|18699.2|9
1722347630000|2024-07-30 13:53:50|18715|18703|18712.5|18700.5|18715|18703|18711.2|18699.2|16
1722347640000|2024-07-30 13:54:00|18711.2|18699.2|18713.7|18701.7|18713.7|18701.7|18711.2|18699.2|5
1722347650000|2024-07-30 13:54:10|18712.5|18700.5|18712.5|18700.5|18712.5|18700.5|18712.5|18700.5|12
1722347660000|2024-07-30 13:54:20|18711.2|18699.2|18710|18698|18711.2|18699.2|18708.7|18696.7|37
1722347670000|2024-07-30 13:54:30|18708.7|18696.7|18708.7|18696.7|18710|18698|18707.5|18695.5|11
1722347680000|2024-07-30 13:54:40|18710|18698|18708.7|18696.7|18710|18698|18707.5|18695.5|1
1722347690000|2024-07-30 13:54:50|18707.5|18695.5|18708.7|18696.7|18708.7|18696.7|18707.5|18695.5|2
1722347700000|2024-07-30 13:55:00|18707.5|18695.5|18705|18693|18707.5|18695.5|18702.5|18690.5|11
1722347710000|2024-07-30 13:55:10|18703.7|18691.7|18703.7|18691.7|18705|18693|18703.7|18691.7|32
1722347720000|2024-07-30 13:55:20|18705|18693|18702.5|18690.5|18705|18693|18702.5|18690.5|9
1722347730000|2024-07-30 13:55:30|18700|18688|18700|18688|18700|18688|18700|18688|8
1722347740000|2024-07-30 13:55:40|18706.3|18694.3|18702.5|18690.5|18706.3|18694.3|18702.5|18690.5|13
1722347750000|2024-07-30 13:55:50|18703.8|18691.8|18703.8|18691.8|18705|18693|18703.8|18691.8|21
1722347760000|2024-07-30 13:56:00|18705|18693|18705|18693|18705|18693|18705|18693|6
1722347770000|2024-07-30 13:56:10|18707.5|18695.5|18706.3|18694.3|18707.5|18695.5|18705|18693|9
1722347780000|2024-07-30 13:56:20|18705|18693|18702.5|18690.5|18705|18693|18702.5|18690.5|7
1722347790000|2024-07-30 13:56:30|18701.3|18689.3|18700|18688|18701.3|18689.3|18700|18688|8
1722347800000|2024-07-30 13:56:40|||||||||2
1722347810000|2024-07-30 13:56:50|18697.5|18685.5|18697.5|18685.5|18698.8|18686.8|18697.5|18685.5|17
1722347820000|2024-07-30 13:57:00|||||||||8
1722347830000|2024-07-30 13:57:10|18698.8|18686.8|18706.3|18694.3|18706.3|18694.3|18697.5|18685.5|16
1722347840000|2024-07-30 13:57:20|18707.5|18695.5|18705|18693|18707.5|18695.5|18702.5|18690.5|21
1722347850000|2024-07-30 13:57:30|18706.3|18694.3|18702.5|18690.5|18706.3|18694.3|18702.5|18690.5|8
1722347860000|2024-07-30 13:57:40|18703.8|18691.8|18706.3|18694.3|18707.5|18695.5|18702.5|18690.5|28
1722347870000|2024-07-30 13:57:50|18707.5|18695.5|18707.5|18695.5|18707.5|18695.5|18707.5|18695.5|2
1722347880000|2024-07-30 13:58:00|18706.3|18694.3|18711.2|18699.2|18713.7|18701.7|18705|18693|11
1722347890000|2024-07-30 13:58:10|18712.5|18700.5|18710|18698|18712.5|18700.5|18710|18698|9
1722347900000|2024-07-30 13:58:20|18711.2|18699.2|18710|18698|18711.2|18699.2|18710|18698|2
1722347910000|2024-07-30 13:58:30|18711.2|18699.2|18708.7|18696.7|18711.2|18699.2|18708.7|18696.7|9
1722347920000|2024-07-30 13:58:40|18708.8|18696.8|18707.5|18695.5|18710|18698|18707.5|18695.5|7
1722347930000|2024-07-30 13:58:50|18708.7|18696.7|18710|18698|18710|18698|18708.7|18696.7|2
1722347940000|2024-07-30 13:59:00|18711.2|18699.2|18710|18698|18712.5|18700.5|18710|18698|5
1722347950000|2024-07-30 13:59:10|18707.5|18695.5|18707.5|18695.5|18708.8|18696.8|18707.5|18695.5|2
1722347960000|2024-07-30 13:59:20|18705|18693|18706.3|18694.3|18706.3|18694.3|18703.8|18691.8|9
1722347970000|2024-07-30 13:59:30|18705|18693|18705|18693|18705|18693|18705|18693|5
1722347980000|2024-07-30 13:59:40|18703.7|18691.7|18703.7|18691.7|18705|18693|18702.5|18690.5|9
1722347990000|2024-07-30 13:59:50|18705|18693|18703.7|18691.7|18706.2|18694.2|18703.7|18691.7|8
1722348000000|2024-07-30 14:00:00|18705|18693|18705|18693|18706.2|18694.2|18705|18693|2
1722348010000|2024-07-30 14:00:10|18707.5|18695.5|18707.5|18695.5|18707.5|18695.5|18707.5|18695.5|10
1722348020000|2024-07-30 14:00:20|18710|18698|18711.2|18699.2|18712.5|18700.5|18710|18698|10
1722348030000|2024-07-30 14:00:30|18710|18698|18708.7|18696.7|18710|18698|18708.7|18696.7|4
1722348040000|2024-07-30 14:00:40|18710|18698|18711.2|18699.2|18711.2|18699.2|18710|18698|2
1722348050000|2024-07-30 14:00:50|18710|18698|18712.5|18700.5|18712.5|18700.5|18710|18698|10
1722348060000|2024-07-30 14:01:00|18713.7|18701.7|18721.2|18709.2|18721.2|18709.2|18713.7|18701.7|10
1722348070000|2024-07-30 14:01:10|18720|18708|18720|18708|18721.2|18709.2|18720|18708|4
1722348080000|2024-07-30 14:01:20|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|18720|18708|3
1722348090000|2024-07-30 14:01:30|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|1
1722348100000|2024-07-30 14:01:40|18720|18708|18718.7|18706.7|18720|18708|18718.7|18706.7|14
1722348110000|2024-07-30 14:01:50|18720|18708|18721.2|18709.2|18721.2|18709.2|18720|18708|5
1722348120000|2024-07-30 14:02:00|||||||||1
1722348130000|2024-07-30 14:02:10|18723.7|18711.7|18711.2|18699.2|18723.7|18711.7|18710|18698|24
1722348140000|2024-07-30 14:02:20|18710|18698|18707.5|18695.5|18710|18698|18707.5|18695.5|7
1722348150000|2024-07-30 14:02:30|18708.7|18696.7|18710|18698|18710|18698|18707.5|18695.5|9
1722348160000|2024-07-30 14:02:40|18712.5|18700.5|18715|18703|18715|18703|18710|18698|19
1722348170000|2024-07-30 14:02:50|||||||||3
1722348180000|2024-07-30 14:03:00|18716.2|18704.2|18715|18703|18716.2|18704.2|18715|18703|10
1722348190000|2024-07-30 14:03:10|18716.2|18704.2|18717.5|18705.5|18718.7|18706.7|18715|18703|5
1722348210000|2024-07-30 14:03:30|18719.9|18707.9|18720|18708|18720|18708|18719.9|18707.9|1
1722348220000|2024-07-30 14:03:40|18718.7|18706.7|18718.7|18706.7|18718.7|18706.7|18718.7|18706.7|7
1722348230000|2024-07-30 14:03:50|||||||||2
1722348240000|2024-07-30 14:04:00|18720|18708|18722.4|18710.4|18722.4|18710.4|18720|18708|8
1722348250000|2024-07-30 14:04:10|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|5
1722348260000|2024-07-30 14:04:20|18721.2|18709.2|18718.7|18706.7|18721.2|18709.2|18718.7|18706.7|8
1722348270000|2024-07-30 14:04:30|18717.5|18705.5|18717.5|18705.5|18717.5|18705.5|18717.5|18705.5|0
1722348280000|2024-07-30 14:04:40|18718.7|18706.7|18715|18703|18718.7|18706.7|18713.7|18701.7|9
1722348290000|2024-07-30 14:04:50|18713.7|18701.7|18712.5|18700.5|18713.7|18701.7|18712.5|18700.5|3
1722348300000|2024-07-30 14:05:00|18715|18703|18715|18703|18716.2|18704.2|18712.5|18700.5|14
1722348310000|2024-07-30 14:05:10|18713.7|18701.7|18712.5|18700.5|18713.7|18701.7|18712.5|18700.5|0
1722348320000|2024-07-30 14:05:20|||||||||1
1722348330000|2024-07-30 14:05:30|18711.2|18699.2|18708.7|18696.7|18711.2|18699.2|18707.5|18695.5|11
1722348340000|2024-07-30 14:05:40|18707.5|18695.5|18712.5|18700.5|18712.5|18700.5|18707.5|18695.5|4
1722348350000|2024-07-30 14:05:50|18713.7|18701.7|18708.7|18696.7|18713.7|18701.7|18708.7|18696.7|8
1722348360000|2024-07-30 14:06:00|18710|18698|18705|18693|18710|18698|18705|18693|9
1722348370000|2024-07-30 14:06:10|18703.7|18691.7|18705|18693|18705|18693|18703.7|18691.7|2
1722348380000|2024-07-30 14:06:20|18701.3|18689.3|18701.3|18689.3|18701.3|18689.3|18701.3|18689.3|4
1722348390000|2024-07-30 14:06:30|18702.5|18690.5|18700|18688|18702.5|18690.5|18700|18688|2
1722348400000|2024-07-30 14:06:40|18702.5|18690.5|18707.5|18695.5|18707.5|18695.5|18701.3|18689.3|6
1722348410000|2024-07-30 14:06:50|18708.7|18696.7|18707.5|18695.5|18708.7|18696.7|18707.5|18695.5|1
1722348420000|2024-07-30 14:07:00|18708.7|18696.7|18710|18698|18710|18698|18708.7|18696.7|25
1722348430000|2024-07-30 14:07:10|||||||||3
1722348440000|2024-07-30 14:07:20|18716.2|18704.2|18717.5|18705.5|18717.5|18705.5|18715|18703|15
1722348450000|2024-07-30 14:07:30|18718.8|18706.8|18718.8|18706.8|18718.8|18706.8|18718.8|18706.8|0
1722348460000|2024-07-30 14:07:40|18717.5|18705.5|18718.8|18706.8|18720|18708|18717.5|18705.5|15
1722348470000|2024-07-30 14:07:50|18721.2|18709.2|18721.3|18709.3|18722.5|18710.5|18721.2|18709.2|8
1722348480000|2024-07-30 14:08:00|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|3
1722348490000|2024-07-30 14:08:10|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|2
1722348500000|2024-07-30 14:08:20|18725|18713|18722.5|18710.5|18725|18713|18722.5|18710.5|10
1722348510000|2024-07-30 14:08:30|18723.7|18711.7|18725|18713|18725|18713|18722.5|18710.5|1
1722348520000|2024-07-30 14:08:40|||||||||1
1722348530000|2024-07-30 14:08:50|18722.5|18710.5|18721.2|18709.2|18722.5|18710.5|18721.2|18709.2|15
1722348540000|2024-07-30 14:09:00|18723.7|18711.7|18721.2|18709.2|18723.7|18711.7|18720|18708|6
1722348550000|2024-07-30 14:09:10|18722.5|18710.5|18723.7|18711.7|18725|18713|18722.5|18710.5|2
1722348560000|2024-07-30 14:09:20|18725|18713|18721.2|18709.2|18725|18713|18720|18708|15
1722348570000|2024-07-30 14:09:30|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|0
1722348580000|2024-07-30 14:09:40|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|5
1722348590000|2024-07-30 14:09:50|18720|18708|18725|18713|18725|18713|18718.7|18706.7|19
1722348600000|2024-07-30 14:10:00|18726.2|18714.2|18727.5|18715.5|18727.5|18715.5|18726.2|18714.2|4
1722348610000|2024-07-30 14:10:10|18725|18713|18720|18708|18726.2|18714.2|18720|18708|13
1722348630000|2024-07-30 14:10:30|18722.4|18710.4|18718.7|18706.7|18722.4|18710.4|18717.5|18705.5|5
1722348640000|2024-07-30 14:10:40|18720|18708|18720|18708|18720|18708|18720|18708|0
1722348650000|2024-07-30 14:10:50|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18721.2|18709.2|5
1722348660000|2024-07-30 14:11:00|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|3
1722348670000|2024-07-30 14:11:10|18722.5|18710.5|18719.9|18707.9|18722.5|18710.5|18719.9|18707.9|8
1722348680000|2024-07-30 14:11:20|18718.7|18706.7|18718.7|18706.7|18719.9|18707.9|18718.7|18706.7|5
1722348690000|2024-07-30 14:11:30|18719.9|18707.9|18724.9|18712.9|18724.9|18712.9|18719.9|18707.9|10
1722348700000|2024-07-30 14:11:40|18726.2|18714.2|18724.9|18712.9|18726.2|18714.2|18724.9|18712.9|25
1722348710000|2024-07-30 14:11:50|18726.2|18714.2|18727.4|18715.4|18727.4|18715.4|18726.2|18714.2|12
1722348720000|2024-07-30 14:12:00|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|7
1722348730000|2024-07-30 14:12:10|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18724.9|18712.9|38
1722348740000|2024-07-30 14:12:20|18727.4|18715.4|18728.7|18716.7|18728.7|18716.7|18727.4|18715.4|56
1722348750000|2024-07-30 14:12:30|18729.9|18717.9|18731.2|18719.2|18731.2|18719.2|18729.9|18717.9|6
1722348760000|2024-07-30 14:12:40|18729.9|18717.9|18732.4|18720.4|18732.4|18720.4|18729.9|18717.9|5
1722348770000|2024-07-30 14:12:50|||||||||6
1722348780000|2024-07-30 14:13:00|18734.9|18722.9|18749.9|18737.9|18749.9|18737.9|18734.9|18722.9|53
1722348790000|2024-07-30 14:13:10|18751.2|18739.2|18757.4|18745.4|18757.4|18745.4|18751.2|18739.2|9
1722348800000|2024-07-30 14:13:20|18756.2|18744.2|18757.4|18745.4|18757.4|18745.4|18754.9|18742.9|13
1722348810000|2024-07-30 14:13:30|18756.2|18744.2|18757.4|18745.4|18757.4|18745.4|18754.9|18742.9|24
1722348820000|2024-07-30 14:13:40|18756.2|18744.2|18749.9|18737.9|18756.2|18744.2|18749.9|18737.9|5
1722348830000|2024-07-30 14:13:50|18747.4|18735.4|18746.2|18734.2|18747.4|18735.4|18746.2|18734.2|9
1722348840000|2024-07-30 14:14:00|18743.7|18731.7|18742.4|18730.4|18744.9|18732.9|18742.4|18730.4|7
1722348850000|2024-07-30 14:14:10|18743.7|18731.7|18744.9|18732.9|18746.2|18734.2|18743.7|18731.7|3
1722348860000|2024-07-30 14:14:20|18743.7|18731.7|18743.7|18731.7|18744.9|18732.9|18743.7|18731.7|3
1722348870000|2024-07-30 14:14:30|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|1
1722348880000|2024-07-30 14:14:40|18742.4|18730.4|18741.2|18729.2|18742.4|18730.4|18738.7|18726.7|15
1722348890000|2024-07-30 14:14:50|18742.4|18730.4|18741.2|18729.2|18743.7|18731.7|18737.4|18725.4|15
1722348900000|2024-07-30 14:15:00|18742.4|18730.4|18742.4|18730.4|18742.4|18730.4|18742.4|18730.4|13
1722348910000|2024-07-30 14:15:10|18741.2|18729.2|18744.9|18732.9|18744.9|18732.9|18739.9|18727.9|19
1722348920000|2024-07-30 14:15:20|18746.2|18734.2|18746.2|18734.2|18746.2|18734.2|18744.9|18732.9|12
1722348930000|2024-07-30 14:15:30|18743.7|18731.7|18737.5|18725.5|18748.7|18736.7|18737.5|18725.5|17
1722348940000|2024-07-30 14:15:40|18736.2|18724.2|18733.7|18721.7|18738.7|18726.7|18733.7|18721.7|8
1722348950000|2024-07-30 14:15:50|18735|18723|18735|18723|18735|18723|18735|18723|0
1722348960000|2024-07-30 14:16:00|18737.4|18725.4|18732.5|18720.5|18739.9|18727.9|18732.5|18720.5|8
1722348970000|2024-07-30 14:16:10|18730|18718|18732.5|18720.5|18732.5|18720.5|18730|18718|6
1722348980000|2024-07-30 14:16:20|18731.2|18719.2|18732.5|18720.5|18732.5|18720.5|18731.2|18719.2|0
1722348990000|2024-07-30 14:16:30|18733.7|18721.7|18731.2|18719.2|18733.7|18721.7|18731.2|18719.2|3
1722349000000|2024-07-30 14:16:40|18729.9|18717.9|18736.2|18724.2|18736.2|18724.2|18729.9|18717.9|10
1722349010000|2024-07-30 14:16:50|18733.7|18721.7|18736.2|18724.2|18736.2|18724.2|18733.7|18721.7|1
1722349020000|2024-07-30 14:17:00|18735|18723|18733.7|18721.7|18736.2|18724.2|18732.4|18720.4|6
1722349030000|2024-07-30 14:17:10|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|1
1722349040000|2024-07-30 14:17:20|||||||||4
1722349050000|2024-07-30 14:17:30|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|18732.4|18720.4|8
1722349060000|2024-07-30 14:17:40|18732.4|18720.4|18724.9|18712.9|18732.4|18720.4|18724.9|18712.9|13
1722349070000|2024-07-30 14:17:50|||||||||1
1722349080000|2024-07-30 14:18:00|18722.5|18710.5|18723.7|18711.7|18723.7|18711.7|18722.4|18710.4|9
1722349090000|2024-07-30 14:18:10|18722.5|18710.5|18722.4|18710.4|18722.5|18710.5|18721.2|18709.2|11
1722349100000|2024-07-30 14:18:20|18723.7|18711.7|18722.5|18710.5|18724.9|18712.9|18722.5|18710.5|7
1722349110000|2024-07-30 14:18:30|18722.4|18710.4|18717.5|18705.5|18722.5|18710.5|18717.5|18705.5|21
1722349120000|2024-07-30 14:18:40|18718.7|18706.7|18720|18708|18720|18708|18717.5|18705.5|8
1722349130000|2024-07-30 14:18:50|18718.7|18706.7|18716.2|18704.2|18718.7|18706.7|18716.2|18704.2|3
1722349140000|2024-07-30 14:19:00|18717.5|18705.5|18717.5|18705.5|18718.7|18706.7|18717.5|18705.5|7
1722349150000|2024-07-30 14:19:10|18716.2|18704.2|18722.5|18710.5|18722.5|18710.5|18716.2|18704.2|13
1722349160000|2024-07-30 14:19:20|||||||||1
1722349170000|2024-07-30 14:19:30|18723.7|18711.7|18727.5|18715.5|18727.5|18715.5|18723.7|18711.7|10
1722349180000|2024-07-30 14:19:40|18728.7|18716.7|18730|18718|18730|18718|18728.7|18716.7|3
1722349190000|2024-07-30 14:19:50|18729.9|18717.9|18728.7|18716.7|18729.9|18717.9|18728.7|18716.7|12
1722349200000|2024-07-30 14:20:00|18729.9|18717.9|18727.5|18715.5|18729.9|18717.9|18727.5|18715.5|4
1722349210000|2024-07-30 14:20:10|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18725|18713|7
1722349220000|2024-07-30 14:20:20|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|0
1722349230000|2024-07-30 14:20:30|18725|18713|18726.2|18714.2|18726.2|18714.2|18725|18713|3
1722349240000|2024-07-30 14:20:40|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|0
1722349250000|2024-07-30 14:20:50|18728.7|18716.7|18729.9|18717.9|18729.9|18717.9|18728.7|18716.7|5
1722349260000|2024-07-30 14:21:00|18728.7|18716.7|18728.7|18716.7|18729.9|18717.9|18728.7|18716.7|7
1722349270000|2024-07-30 14:21:10|18729.9|18717.9|18727.5|18715.5|18729.9|18717.9|18727.5|18715.5|3
1722349280000|2024-07-30 14:21:20|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|8
1722349290000|2024-07-30 14:21:30|||||||||12
1722349300000|2024-07-30 14:21:40|18727.4|18715.4|18729.9|18717.9|18729.9|18717.9|18727.4|18715.4|5
1722349310000|2024-07-30 14:21:50|18727.4|18715.4|18728.7|18716.7|18728.7|18716.7|18727.4|18715.4|25
1722349320000|2024-07-30 14:22:00|18729.9|18717.9|18728.7|18716.7|18729.9|18717.9|18728.7|18716.7|13
1722349330000|2024-07-30 14:22:10|18727.4|18715.4|18724.9|18712.9|18727.4|18715.4|18724.9|18712.9|4
1722349340000|2024-07-30 14:22:20|18726.2|18714.2|18727.4|18715.4|18727.4|18715.4|18726.2|18714.2|1
1722349350000|2024-07-30 14:22:30|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|4
1722349360000|2024-07-30 14:22:40|||||||||4
1722349370000|2024-07-30 14:22:50|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|7
1722349380000|2024-07-30 14:23:00|18726.2|18714.2|18724.9|18712.9|18727.4|18715.4|18724.9|18712.9|10
1722349390000|2024-07-30 14:23:10|18726.2|18714.2|18724.9|18712.9|18728.7|18716.7|18723.7|18711.7|29
1722349400000|2024-07-30 14:23:20|18723.7|18711.7|18723.7|18711.7|18723.7|18711.7|18722.4|18710.4|2
1722349410000|2024-07-30 14:23:30|18722.4|18710.4|18723.7|18711.7|18724.9|18712.9|18722.4|18710.4|49
1722349420000|2024-07-30 14:23:40|18724.9|18712.9|18722.4|18710.4|18726.2|18714.2|18722.4|18710.4|37
1722349430000|2024-07-30 14:23:50|18723.7|18711.7|18717.4|18705.4|18723.7|18711.7|18714.9|18702.9|14
1722349440000|2024-07-30 14:24:00|18718.7|18706.7|18723.7|18711.7|18724.9|18712.9|18718.7|18706.7|14
1722349450000|2024-07-30 14:24:10|18724.9|18712.9|18722.4|18710.4|18726.2|18714.2|18722.4|18710.4|8
1722349460000|2024-07-30 14:24:20|18721.2|18709.2|18721.2|18709.2|18721.2|18709.2|18718.7|18706.7|6
1722349470000|2024-07-30 14:24:30|18719.9|18707.9|18718.7|18706.7|18719.9|18707.9|18718.7|18706.7|8
1722349480000|2024-07-30 14:24:40|18717.4|18705.4|18713.7|18701.7|18717.4|18705.4|18713.7|18701.7|6
1722349490000|2024-07-30 14:24:50|18714.9|18702.9|18716.2|18704.2|18716.2|18704.2|18714.9|18702.9|4
1722349500000|2024-07-30 14:25:00|18717.4|18705.4|18712.4|18700.4|18717.4|18705.4|18712.4|18700.4|3
1722349510000|2024-07-30 14:25:10|||||||||5
1722349520000|2024-07-30 14:25:20|18709.9|18697.9|18709.9|18697.9|18709.9|18697.9|18709.9|18697.9|5
1722349530000|2024-07-30 14:25:30|18711.2|18699.2|18709.9|18697.9|18711.2|18699.2|18709.9|18697.9|1
1722349540000|2024-07-30 14:25:40|||||||||6
1722349550000|2024-07-30 14:25:50|18711.2|18699.2|18707.4|18695.4|18711.2|18699.2|18707.4|18695.4|25
1722349560000|2024-07-30 14:26:00|18704.9|18692.9|18703.7|18691.7|18704.9|18692.9|18703.7|18691.7|11
1722349570000|2024-07-30 14:26:10|18702.4|18690.4|18704.9|18692.9|18704.9|18692.9|18701.2|18689.2|2
1722349580000|2024-07-30 14:26:20|18703.7|18691.7|18704.9|18692.9|18706.2|18694.2|18702.4|18690.4|5
1722349590000|2024-07-30 14:26:30|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|18703.7|18691.7|5
1722349600000|2024-07-30 14:26:40|18702.4|18690.4|18702.4|18690.4|18704.9|18692.9|18702.4|18690.4|11
1722349610000|2024-07-30 14:26:50|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|8
1722349620000|2024-07-30 14:27:00|18702.4|18690.4|18699.9|18687.9|18702.4|18690.4|18699.9|18687.9|2
1722349630000|2024-07-30 14:27:10|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18703.7|18691.7|16
1722349640000|2024-07-30 14:27:20|18703.7|18691.7|18704.9|18692.9|18704.9|18692.9|18703.7|18691.7|8
1722349650000|2024-07-30 14:27:30|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|1
1722349660000|2024-07-30 14:27:40|18704.9|18692.9|18717.4|18705.4|18717.4|18705.4|18704.9|18692.9|10
1722349670000|2024-07-30 14:27:50|18718.7|18706.7|18721.2|18709.2|18721.2|18709.2|18718.7|18706.7|3
1722349680000|2024-07-30 14:28:00|18722.4|18710.4|18719.9|18707.9|18722.4|18710.4|18719.9|18707.9|5
1722349690000|2024-07-30 14:28:10|18718.7|18706.7|18717.4|18705.4|18718.7|18706.7|18717.4|18705.4|1
1722349700000|2024-07-30 14:28:20|18714.9|18702.9|18712.4|18700.4|18714.9|18702.9|18712.4|18700.4|3
1722349710000|2024-07-30 14:28:30|18711.2|18699.2|18713.7|18701.7|18713.7|18701.7|18711.2|18699.2|7
1722349720000|2024-07-30 14:28:40|18711.2|18699.2|18711.2|18699.2|18713.7|18701.7|18708.7|18696.7|4
1722349730000|2024-07-30 14:28:50|18713.7|18701.7|18717.4|18705.4|18717.4|18705.4|18713.7|18701.7|6
1722349740000|2024-07-30 14:29:00|18716.2|18704.2|18713.7|18701.7|18716.2|18704.2|18713.7|18701.7|2
1722349750000|2024-07-30 14:29:10|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18713.7|18701.7|0
1722349760000|2024-07-30 14:29:20|18713.7|18701.7|18717.4|18705.4|18717.4|18705.4|18713.7|18701.7|6
1722349770000|2024-07-30 14:29:30|||||||||1
1722349780000|2024-07-30 14:29:40|18716.2|18704.2|18714.9|18702.9|18716.2|18704.2|18714.9|18702.9|2
1722349790000|2024-07-30 14:29:50|18717.4|18705.4|18716.2|18704.2|18717.4|18705.4|18714.9|18702.9|5
1722349800000|2024-07-30 14:30:00|18714.9|18702.9|18716.2|18704.2|18716.2|18704.2|18714.9|18702.9|3
1722349810000|2024-07-30 14:30:10|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|1
1722349820000|2024-07-30 14:30:20|18713.7|18701.7|18711.2|18699.2|18713.7|18701.7|18709.9|18697.9|16
1722349830000|2024-07-30 14:30:30|18709.9|18697.9|18711.2|18699.2|18711.2|18699.2|18709.9|18697.9|4
1722349840000|2024-07-30 14:30:40|18712.4|18700.4|18717.4|18705.4|18717.4|18705.4|18712.4|18700.4|11
1722349860000|2024-07-30 14:31:00|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|6
1722349870000|2024-07-30 14:31:10|18716.2|18704.2|18716.2|18704.2|18716.2|18704.2|18716.2|18704.2|6
1722349880000|2024-07-30 14:31:20|||||||||1
1722349890000|2024-07-30 14:31:30|18714.9|18702.9|18716.2|18704.2|18716.2|18704.2|18714.9|18702.9|2
1722349900000|2024-07-30 14:31:40|18717.4|18705.4|18716.2|18704.2|18717.4|18705.4|18716.2|18704.2|4
1722349910000|2024-07-30 14:31:50|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|2
1722349920000|2024-07-30 14:32:00|18712.4|18700.4|18711.2|18699.2|18712.4|18700.4|18709.9|18697.9|14
1722349930000|2024-07-30 14:32:10|18712.4|18700.4|18711.2|18699.2|18712.4|18700.4|18709.9|18697.9|5
1722349950000|2024-07-30 14:32:30|18712.4|18700.4|18712.4|18700.4|18712.4|18700.4|18712.4|18700.4|1
1722349960000|2024-07-30 14:32:40|18711.2|18699.2|18713.7|18701.7|18714.9|18702.9|18709.9|18697.9|8
1722349980000|2024-07-30 14:33:00|18712.4|18700.4|18712.4|18700.4|18712.4|18700.4|18712.4|18700.4|4
1722350000000|2024-07-30 14:33:20|18714.9|18702.9|18712.4|18700.4|18714.9|18702.9|18712.4|18700.4|6
1722350010000|2024-07-30 14:33:30|||||||||2
1722350020000|2024-07-30 14:33:40|||||||||1
1722350030000|2024-07-30 14:33:50|18714.9|18702.9|18717.4|18705.4|18717.4|18705.4|18713.7|18701.7|9
1722350040000|2024-07-30 14:34:00|18719.9|18707.9|18718.7|18706.7|18719.9|18707.9|18718.7|18706.7|3
1722350060000|2024-07-30 14:34:20|||||||||1
1722350070000|2024-07-30 14:34:30|18721.2|18709.2|18721.2|18709.2|18722.4|18710.4|18721.2|18709.2|4
1722350080000|2024-07-30 14:34:40|18722.4|18710.4|18724.9|18712.9|18724.9|18712.9|18722.4|18710.4|5
1722350090000|2024-07-30 14:34:50|18726.2|18714.2|18724.9|18712.9|18726.2|18714.2|18724.9|18712.9|1
1722350100000|2024-07-30 14:35:00|||||||||1
1722350110000|2024-07-30 14:35:10|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18724.9|18712.9|4
1722350120000|2024-07-30 14:35:20|18724.9|18712.9|18726.2|18714.2|18726.2|18714.2|18724.9|18712.9|5
1722350130000|2024-07-30 14:35:30|18724.9|18712.9|18726.2|18714.2|18726.2|18714.2|18724.9|18712.9|3
1722350140000|2024-07-30 14:35:40|18724.9|18712.9|18726.2|18714.2|18727.4|18715.4|18724.9|18712.9|4
1722350150000|2024-07-30 14:35:50|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|1
1722350160000|2024-07-30 14:36:00|18724.9|18712.9|18728.7|18716.7|18728.7|18716.7|18724.9|18712.9|12
1722350170000|2024-07-30 14:36:10|18729.9|18717.9|18727.4|18715.4|18729.9|18717.9|18726.2|18714.2|10
1722350180000|2024-07-30 14:36:20|||||||||1
1722350200000|2024-07-30 14:36:40|||||||||1
1722350210000|2024-07-30 14:36:50|||||||||1
1722350220000|2024-07-30 14:37:00|18728.7|18716.7|18728.7|18716.7|18729.9|18717.9|18728.7|18716.7|8
1722350230000|2024-07-30 14:37:10|18729.9|18717.9|18728.7|18716.7|18729.9|18717.9|18728.7|18716.7|1
1722350240000|2024-07-30 14:37:20|18729.9|18717.9|18727.4|18715.4|18729.9|18717.9|18727.4|18715.4|10
1722350250000|2024-07-30 14:37:30|18726.2|18714.2|18727.4|18715.4|18727.4|18715.4|18726.2|18714.2|0
1722350260000|2024-07-30 14:37:40|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|1
1722350270000|2024-07-30 14:37:50|18724.9|18712.9|18727.4|18715.4|18727.4|18715.4|18724.9|18712.9|3
1722350280000|2024-07-30 14:38:00|18726.2|18714.2|18724.9|18712.9|18726.2|18714.2|18724.9|18712.9|6
1722350290000|2024-07-30 14:38:10|18727.4|18715.4|18726.2|18714.2|18727.4|18715.4|18726.2|18714.2|4
1722350300000|2024-07-30 14:38:20|18724.9|18712.9|18728.7|18716.7|18728.7|18716.7|18724.9|18712.9|12
1722350310000|2024-07-30 14:38:30|18727.4|18715.4|18728.7|18716.7|18728.7|18716.7|18727.4|18715.4|1
1722350330000|2024-07-30 14:38:50|||||||||1
1722350340000|2024-07-30 14:39:00|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|5
1722350350000|2024-07-30 14:39:10|||||||||15
1722350360000|2024-07-30 14:39:20|18728.7|18716.7|18727.4|18715.4|18728.7|18716.7|18727.4|18715.4|9
1722350370000|2024-07-30 14:39:30|18723.7|18711.7|18724.9|18712.9|18726.2|18714.2|18723.7|18711.7|11
1722350380000|2024-07-30 14:39:40|18723.7|18711.7|18724.9|18712.9|18724.9|18712.9|18723.7|18711.7|2
1722350390000|2024-07-30 14:39:50|18727.4|18715.4|18729.9|18717.9|18729.9|18717.9|18727.4|18715.4|4
1722350400000|2024-07-30 14:40:00|18731.2|18719.2|18727.4|18715.4|18732.4|18720.4|18727.4|18715.4|28
1722350410000|2024-07-30 14:40:10|18729.9|18717.9|18733.7|18721.7|18734.9|18722.9|18729.9|18717.9|4
1722350420000|2024-07-30 14:40:20|||||||||1
1722350430000|2024-07-30 14:40:30|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|1
1722350440000|2024-07-30 14:40:40|18729.9|18717.9|18731.2|18719.2|18732.4|18720.4|18729.9|18717.9|5
1722350450000|2024-07-30 14:40:50|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|4
1722350460000|2024-07-30 14:41:00|18726.2|18714.2|18726.2|18714.2|18727.4|18715.4|18724.9|18712.9|70
1722350470000|2024-07-30 14:41:10|18724.9|18712.9|18726.2|18714.2|18728.7|18716.7|18724.9|18712.9|4
1722350490000|2024-07-30 14:41:30|18724.9|18712.9|18724.9|18712.9|18726.2|18714.2|18724.9|18712.9|3
1722350500000|2024-07-30 14:41:40|18727.4|18715.4|18724.9|18712.9|18728.7|18716.7|18724.9|18712.9|20
1722350510000|2024-07-30 14:41:50|18727.4|18715.4|18731.2|18719.2|18731.2|18719.2|18726.2|18714.2|5
1722350520000|2024-07-30 14:42:00|||||||||1
1722350530000|2024-07-30 14:42:10|18728.7|18716.7|18727.4|18715.4|18728.7|18716.7|18727.4|18715.4|2
1722350540000|2024-07-30 14:42:20|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|0
1722350550000|2024-07-30 14:42:30|18727.4|18715.4|18728.7|18716.7|18728.7|18716.7|18727.4|18715.4|0
1722350570000|2024-07-30 14:42:50|||||||||8
1722350580000|2024-07-30 14:43:00|18729.9|18717.9|18734.9|18722.9|18734.9|18722.9|18729.9|18717.9|21
1722350590000|2024-07-30 14:43:10|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|6
1722350600000|2024-07-30 14:43:20|18732.4|18720.4|18733.7|18721.7|18733.7|18721.7|18732.4|18720.4|2
1722350610000|2024-07-30 14:43:30|18732.4|18720.4|18729.9|18717.9|18732.4|18720.4|18728.7|18716.7|3
1722350620000|2024-07-30 14:43:40|18727.4|18715.4|18733.7|18721.7|18733.7|18721.7|18727.4|18715.4|14
1722350630000|2024-07-30 14:43:50|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|1
1722350640000|2024-07-30 14:44:00|18729.9|18717.9|18731.2|18719.2|18731.2|18719.2|18728.7|18716.7|4
1722350650000|2024-07-30 14:44:10|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|5
1722350660000|2024-07-30 14:44:20|18736.2|18724.2|18736.2|18724.2|18736.2|18724.2|18736.2|18724.2|3
1722350670000|2024-07-30 14:44:30|18737.4|18725.4|18736.2|18724.2|18737.4|18725.4|18736.2|18724.2|2
1722350680000|2024-07-30 14:44:40|||||||||1
1722350690000|2024-07-30 14:44:50|18734.9|18722.9|18731.2|18719.2|18734.9|18722.9|18729.9|18717.9|14
1722350700000|2024-07-30 14:45:00|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|2
1722350710000|2024-07-30 14:45:10|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|15
1722350720000|2024-07-30 14:45:20|||||||||2
1722350730000|2024-07-30 14:45:30|18726.2|18714.2|18722.4|18710.4|18726.2|18714.2|18721.2|18709.2|9
1722350740000|2024-07-30 14:45:40|18721.2|18709.2|18721.2|18709.2|18722.4|18710.4|18721.2|18709.2|3
1722350750000|2024-07-30 14:45:50|||||||||1
1722350760000|2024-07-30 14:46:00|18719.9|18707.9|18707.5|18695.5|18721.2|18709.2|18707.5|18695.5|50
1722350770000|2024-07-30 14:46:10|||||||||5
1722350780000|2024-07-30 14:46:20|18703.7|18691.7|18705|18693|18705|18693|18703.7|18691.7|11
1722350790000|2024-07-30 14:46:30|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|0
1722350800000|2024-07-30 14:46:40|18702.5|18690.5|18706.2|18694.2|18706.2|18694.2|18702.5|18690.5|11
1722350810000|2024-07-30 14:46:50|18705|18693|18702.5|18690.5|18705|18693|18702.5|18690.5|3
1722350820000|2024-07-30 14:47:00|18700|18688|18692.5|18680.5|18700|18688|18692.5|18680.5|44
1722350830000|2024-07-30 14:47:10|||||||||9
1722350840000|2024-07-30 14:47:20|||||||||4
1722350850000|2024-07-30 14:47:30|18693.7|18681.7|18696.2|18684.2|18697.5|18685.5|18693.7|18681.7|9
1722350860000|2024-07-30 14:47:40|18697.5|18685.5|18698.7|18686.7|18698.7|18686.7|18697.5|18685.5|1
1722350870000|2024-07-30 14:47:50|18700|18688|18698.7|18686.7|18700|18688|18698.7|18686.7|0
1722350880000|2024-07-30 14:48:00|18697.5|18685.5|18692.5|18680.5|18697.5|18685.5|18692.5|18680.5|7
1722350890000|2024-07-30 14:48:10|||||||||3
1722350900000|2024-07-30 14:48:20|18686.2|18674.2|18685|18673|18686.2|18674.2|18685|18673|5
1722350910000|2024-07-30 14:48:30|18682.5|18670.5|18681.2|18669.2|18682.5|18670.5|18681.2|18669.2|5
1722350920000|2024-07-30 14:48:40|18676.2|18664.2|18688.7|18676.7|18688.7|18676.7|18676.2|18664.2|46
1722350930000|2024-07-30 14:48:50|18686.2|18674.2|18682.5|18670.5|18686.2|18674.2|18682.5|18670.5|14
1722350940000|2024-07-30 14:49:00|18680|18668|18678.7|18666.7|18681.2|18669.2|18678.7|18666.7|12
1722350950000|2024-07-30 14:49:10|18680|18668|18680|18668|18682.5|18670.5|18676.2|18664.2|25
1722350960000|2024-07-30 14:49:20|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|5
1722350970000|2024-07-30 14:49:30|18681.2|18669.2|18681.2|18669.2|18682.5|18670.5|18678.7|18666.7|42
1722350980000|2024-07-30 14:49:40|18682.5|18670.5|18676.2|18664.2|18682.5|18670.5|18676.2|18664.2|24
1722350990000|2024-07-30 14:49:50|18673.7|18661.7|18672.5|18660.5|18676.2|18664.2|18671.2|18659.2|15
1722351000000|2024-07-30 14:50:00|18670|18658|18670|18658|18672.5|18660.5|18670|18658|24
1722351010000|2024-07-30 14:50:10|18667.5|18655.5|18667.5|18655.5|18667.5|18655.5|18667.5|18655.5|6
1722351020000|2024-07-30 14:50:20|18666.2|18654.2|18672.5|18660.5|18672.5|18660.5|18666.2|18654.2|32
1722351030000|2024-07-30 14:50:30|18675|18663|18675|18663|18675|18663|18675|18663|6
1722351040000|2024-07-30 14:50:40|18671.2|18659.2|18670|18658|18673.7|18661.7|18668.7|18656.7|18
1722351050000|2024-07-30 14:50:50|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|1
1722351060000|2024-07-30 14:51:00|18667.5|18655.5|18670|18658|18672.5|18660.5|18667.5|18655.5|22
1722351070000|2024-07-30 14:51:10|18662.5|18650.5|18660|18648|18662.5|18650.5|18660|18648|12
1722351080000|2024-07-30 14:51:20|18655|18643|18650|18638|18656.3|18644.3|18650|18638|19
1722351090000|2024-07-30 14:51:30|18648.8|18636.8|18648.8|18636.8|18650|18638|18648.7|18636.7|8
1722351100000|2024-07-30 14:51:40|18647.5|18635.5|18641.2|18629.2|18650|18638|18641.2|18629.2|25
1722351110000|2024-07-30 14:51:50|18642.5|18630.5|18638.8|18626.8|18642.5|18630.5|18638.8|18626.8|10
1722351120000|2024-07-30 14:52:00|18641.3|18629.3|18652.5|18640.5|18652.5|18640.5|18641.3|18629.3|50
1722351130000|2024-07-30 14:52:10|18650|18638|18650|18638|18652.5|18640.5|18648.8|18636.8|3
1722351140000|2024-07-30 14:52:20|18651.3|18639.3|18650|18638|18651.3|18639.3|18650|18638|7
1722351150000|2024-07-30 14:52:30|18652.5|18640.5|18652.5|18640.5|18653.7|18641.7|18652.5|18640.5|5
1722351160000|2024-07-30 14:52:40|18653.7|18641.7|18657.5|18645.5|18657.5|18645.5|18651.2|18639.2|10
1722351170000|2024-07-30 14:52:50|18660|18648|18660|18648|18660|18648|18660|18648|4
1722351180000|2024-07-30 14:53:00|18661.2|18649.2|18660|18648|18662.5|18650.5|18660|18648|9
1722351190000|2024-07-30 14:53:10|18662.5|18650.5|18662.5|18650.5|18662.5|18650.5|18662.5|18650.5|3
1722351200000|2024-07-30 14:53:20|18663.7|18651.7|18665|18653|18665|18653|18663.7|18651.7|9
1722351210000|2024-07-30 14:53:30|18662.5|18650.5|18662.5|18650.5|18662.5|18650.5|18662.5|18650.5|4
1722351220000|2024-07-30 14:53:40|18661.2|18649.2|18658.7|18646.7|18661.2|18649.2|18658.7|18646.7|4
1722351230000|2024-07-30 14:53:50|18662.5|18650.5|18657.5|18645.5|18662.5|18650.5|18657.5|18645.5|5
1722351240000|2024-07-30 14:54:00|18656.2|18644.2|18661.2|18649.2|18661.2|18649.2|18656.2|18644.2|7
1722351250000|2024-07-30 14:54:10|18657.5|18645.5|18657.5|18645.5|18660|18648|18657.5|18645.5|39
1722351260000|2024-07-30 14:54:20|||||||||1
1722351270000|2024-07-30 14:54:30|18656.2|18644.2|18656.2|18644.2|18657.5|18645.5|18656.2|18644.2|4
1722351280000|2024-07-30 14:54:40|18657.5|18645.5|18655|18643|18657.5|18645.5|18655|18643|4
1722351290000|2024-07-30 14:54:50|||||||||2
1722351300000|2024-07-30 14:55:00|18656.2|18644.2|18658.7|18646.7|18660|18648|18656.2|18644.2|16
1722351310000|2024-07-30 14:55:10|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|0
1722351320000|2024-07-30 14:55:20|18663.7|18651.7|18660|18648|18663.7|18651.7|18658.7|18646.7|6
1722351330000|2024-07-30 14:55:30|18661.2|18649.2|18661.2|18649.2|18662.5|18650.5|18661.2|18649.2|7
1722351340000|2024-07-30 14:55:40|18662.5|18650.5|18676.2|18664.2|18676.2|18664.2|18662.5|18650.5|16
1722351350000|2024-07-30 14:55:50|18675|18663|18678.7|18666.7|18678.7|18666.7|18675|18663|5
1722351360000|2024-07-30 14:56:00|18677.5|18665.5|18683.7|18671.7|18683.7|18671.7|18677.5|18665.5|5
1722351370000|2024-07-30 14:56:10|||||||||2
1722351380000|2024-07-30 14:56:20|18685|18673|18685|18673|18686.2|18674.2|18683.7|18671.7|6
1722351390000|2024-07-30 14:56:30|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|2
1722351400000|2024-07-30 14:56:40|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18690|18678|4
1722351410000|2024-07-30 14:56:50|18690|18678|18685|18673|18690|18678|18685|18673|17
1722351420000|2024-07-30 14:57:00|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|4
1722351440000|2024-07-30 14:57:20|18682.5|18670.5|18677.5|18665.5|18682.5|18670.5|18677.5|18665.5|15
1722351450000|2024-07-30 14:57:30|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|5
1722351460000|2024-07-30 14:57:40|18677.5|18665.5|18677.5|18665.5|18678.7|18666.7|18676.2|18664.2|6
1722351470000|2024-07-30 14:57:50|18676.2|18664.2|18676.2|18664.2|18677.5|18665.5|18676.2|18664.2|2
1722351480000|2024-07-30 14:58:00|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|3
1722351490000|2024-07-30 14:58:10|18679.9|18667.9|18683.7|18671.7|18683.7|18671.7|18678.7|18666.7|4
1722351500000|2024-07-30 14:58:20|||||||||2
1722351510000|2024-07-30 14:58:30|18682.5|18670.5|18683.7|18671.7|18683.7|18671.7|18682.5|18670.5|0
1722351530000|2024-07-30 14:58:50|||||||||1
1722351540000|2024-07-30 14:59:00|18680|18668|18680|18668|18680|18668|18680|18668|7
1722351550000|2024-07-30 14:59:10|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|18680|18668|9
1722351560000|2024-07-30 14:59:20|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18677.5|18665.5|5
1722351570000|2024-07-30 14:59:30|18677.5|18665.5|18675|18663|18680|18668|18675|18663|9
1722351580000|2024-07-30 14:59:40|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|3
1722351590000|2024-07-30 14:59:50|18675|18663|18677.5|18665.5|18677.5|18665.5|18675|18663|2
1722351600000|2024-07-30 15:00:00|18676.2|18664.2|18675|18663|18676.2|18664.2|18672.5|18660.5|13
1722351610000|2024-07-30 15:00:10|18673.7|18661.7|18673.7|18661.7|18675|18663|18673.7|18661.7|9
1722351620000|2024-07-30 15:00:20|18672.5|18660.5|18678.7|18666.7|18681.2|18669.2|18672.5|18660.5|5
1722351630000|2024-07-30 15:00:30|18680|18668|18680|18668|18680|18668|18678.7|18666.7|1
1722351640000|2024-07-30 15:00:40|18681.2|18669.2|18684.9|18672.9|18684.9|18672.9|18681.2|18669.2|7
1722351650000|2024-07-30 15:00:50|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|0
1722351660000|2024-07-30 15:01:00|18682.5|18670.5|18681.2|18669.2|18683.7|18671.7|18681.2|18669.2|2
1722351680000|2024-07-30 15:01:20|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|8
1722351700000|2024-07-30 15:01:40|18684.9|18672.9|18687.5|18675.5|18687.5|18675.5|18683.7|18671.7|17
1722351710000|2024-07-30 15:01:50|18689.9|18677.9|18691.2|18679.2|18692.5|18680.5|18689.9|18677.9|10
1722351720000|2024-07-30 15:02:00|18692.5|18680.5|18692.5|18680.5|18693.7|18681.7|18692.5|18680.5|3
1722351730000|2024-07-30 15:02:10|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|6
1722351740000|2024-07-30 15:02:20|||||||||1
1722351750000|2024-07-30 15:02:30|18692.4|18680.4|18692.5|18680.5|18692.5|18680.5|18692.4|18680.4|23
1722351760000|2024-07-30 15:02:40|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|3
1722351770000|2024-07-30 15:02:50|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|0
1722351780000|2024-07-30 15:03:00|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|2
1722351790000|2024-07-30 15:03:10|18692.5|18680.5|18686.2|18674.2|18692.5|18680.5|18686.2|18674.2|7
1722351800000|2024-07-30 15:03:20|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|3
1722351820000|2024-07-30 15:03:40|18686.2|18674.2|18677.5|18665.5|18686.2|18674.2|18677.5|18665.5|10
1722351830000|2024-07-30 15:03:50|18673.7|18661.7|18673.7|18661.7|18673.7|18661.7|18673.7|18661.7|18
1722351840000|2024-07-30 15:04:00|18672.5|18660.5|18673.7|18661.7|18675|18663|18672.5|18660.5|8
1722351850000|2024-07-30 15:04:10|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|1
1722351860000|2024-07-30 15:04:20|||||||||4
1722351870000|2024-07-30 15:04:30|18675|18663|18675|18663|18675|18663|18675|18663|3
1722351880000|2024-07-30 15:04:40|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|1
1722351890000|2024-07-30 15:04:50|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|6
1722351900000|2024-07-30 15:05:00|18670|18658|18673.7|18661.7|18675|18663|18670|18658|10
1722351910000|2024-07-30 15:05:10|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|1
1722351920000|2024-07-30 15:05:20|18670|18658|18670|18658|18670|18658|18668.7|18656.7|2
1722351930000|2024-07-30 15:05:30|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|1
1722351940000|2024-07-30 15:05:40|18670|18658|18668.7|18656.7|18670|18658|18668.7|18656.7|1
1722351950000|2024-07-30 15:05:50|18670|18658|18670|18658|18670|18658|18668.7|18656.7|0
1722351960000|2024-07-30 15:06:00|18672.5|18660.5|18673.7|18661.7|18673.7|18661.7|18672.5|18660.5|12
1722351970000|2024-07-30 15:06:10|18675|18663|18675|18663|18675|18663|18672.5|18660.5|1
1722351980000|2024-07-30 15:06:20|18672.5|18660.5|18673.7|18661.7|18675|18663|18672.5|18660.5|8
1722351990000|2024-07-30 15:06:30|18675|18663|18677.5|18665.5|18677.5|18665.5|18673.7|18661.7|13
1722352000000|2024-07-30 15:06:40|18678.7|18666.7|18680|18668|18680|18668|18678.7|18666.7|3
1722352010000|2024-07-30 15:06:50|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|4
1722352020000|2024-07-30 15:07:00|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|5
1722352030000|2024-07-30 15:07:10|18677.4|18665.4|18681.2|18669.2|18681.2|18669.2|18677.4|18665.4|3
1722352040000|2024-07-30 15:07:20|18680|18668|18682.4|18670.4|18682.5|18670.5|18678.7|18666.7|2
1722352050000|2024-07-30 15:07:30|18682.5|18670.5|18683.7|18671.7|18683.7|18671.7|18682.5|18670.5|1
1722352070000|2024-07-30 15:07:50|18684.9|18672.9|18691.2|18679.2|18692.4|18680.4|18684.9|18672.9|1
1722352080000|2024-07-30 15:08:00|18690|18678|18691.2|18679.2|18691.2|18679.2|18690|18678|1
1722352090000|2024-07-30 15:08:10|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|4
1722352110000|2024-07-30 15:08:30|18694.9|18682.9|18691.2|18679.2|18694.9|18682.9|18688.7|18676.7|5
1722352120000|2024-07-30 15:08:40|||||||||1
1722352130000|2024-07-30 15:08:50|||||||||1
1722352140000|2024-07-30 15:09:00|18689.9|18677.9|18687.4|18675.4|18689.9|18677.9|18686.2|18674.2|2
1722352150000|2024-07-30 15:09:10|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|0
1722352160000|2024-07-30 15:09:20|18687.4|18675.4|18686.2|18674.2|18687.4|18675.4|18686.2|18674.2|1
1722352170000|2024-07-30 15:09:30|18687.4|18675.4|18686.2|18674.2|18688.7|18676.7|18686.2|18674.2|12
1722352180000|2024-07-30 15:09:40|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|1
1722352190000|2024-07-30 15:09:50|18686.2|18674.2|18688.7|18676.7|18689.9|18677.9|18686.2|18674.2|2
1722352200000|2024-07-30 15:10:00|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|18687.4|18675.4|10
1722352210000|2024-07-30 15:10:10|||||||||1
1722352220000|2024-07-30 15:10:20|18694.9|18682.9|18698.7|18686.7|18698.7|18686.7|18694.9|18682.9|8
1722352230000|2024-07-30 15:10:30|18699.9|18687.9|18701.2|18689.2|18701.2|18689.2|18699.9|18687.9|2
1722352240000|2024-07-30 15:10:40|18699.9|18687.9|18699.9|18687.9|18699.9|18687.9|18699.9|18687.9|0
1722352250000|2024-07-30 15:10:50|18701.2|18689.2|18702.4|18690.4|18702.4|18690.4|18699.9|18687.9|2
1722352260000|2024-07-30 15:11:00|18703.7|18691.7|18704.9|18692.9|18704.9|18692.9|18702.4|18690.4|3
1722352270000|2024-07-30 15:11:10|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|1
1722352280000|2024-07-30 15:11:20|18704.9|18692.9|18703.7|18691.7|18706.2|18694.2|18703.7|18691.7|4
1722352290000|2024-07-30 15:11:30|18701.2|18689.2|18703.7|18691.7|18703.7|18691.7|18701.2|18689.2|11
1722352300000|2024-07-30 15:11:40|18704.9|18692.9|18703.7|18691.7|18704.9|18692.9|18703.7|18691.7|0
1722352310000|2024-07-30 15:11:50|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|0
1722352320000|2024-07-30 15:12:00|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18701.2|18689.2|1
1722352330000|2024-07-30 15:12:10|18704.9|18692.9|18702.4|18690.4|18706.2|18694.2|18702.4|18690.4|7
1722352340000|2024-07-30 15:12:20|18703.7|18691.7|18698.7|18686.7|18703.7|18691.7|18697.4|18685.4|3
1722352350000|2024-07-30 15:12:30|18699.9|18687.9|18698.7|18686.7|18702.4|18690.4|18697.4|18685.4|0
1722352360000|2024-07-30 15:12:40|18699.9|18687.9|18699.9|18687.9|18701.2|18689.2|18699.9|18687.9|1
1722352370000|2024-07-30 15:12:50|18702.4|18690.4|18701.2|18689.2|18702.4|18690.4|18701.2|18689.2|1
1722352380000|2024-07-30 15:13:00|18703.7|18691.7|18698.7|18686.7|18703.7|18691.7|18697.4|18685.4|1
1722352390000|2024-07-30 15:13:10|18697.4|18685.4|18698.7|18686.7|18698.7|18686.7|18697.4|18685.4|1
1722352400000|2024-07-30 15:13:20|18699.9|18687.9|18699.9|18687.9|18699.9|18687.9|18699.9|18687.9|4
1722352410000|2024-07-30 15:13:30|||||||||1
1722352420000|2024-07-30 15:13:40|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18694.9|18682.9|12
1722352430000|2024-07-30 15:13:50|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|4
1722352440000|2024-07-30 15:14:00|18701.2|18689.2|18698.7|18686.7|18701.2|18689.2|18698.7|18686.7|7
1722352450000|2024-07-30 15:14:10|18697.4|18685.4|18698.7|18686.7|18698.7|18686.7|18697.4|18685.4|0
1722352460000|2024-07-30 15:14:20|18697.4|18685.4|18693.7|18681.7|18697.4|18685.4|18693.7|18681.7|3
1722352470000|2024-07-30 15:14:30|18694.9|18682.9|18698.7|18686.7|18698.7|18686.7|18693.7|18681.7|0
1722352480000|2024-07-30 15:14:40|18701.2|18689.2|18699.9|18687.9|18701.2|18689.2|18699.9|18687.9|5
1722352490000|2024-07-30 15:14:50|18696.2|18684.2|18696.2|18684.2|18696.2|18684.2|18696.2|18684.2|2
1722352500000|2024-07-30 15:15:00|18694.9|18682.9|18692.4|18680.4|18694.9|18682.9|18692.4|18680.4|6
1722352510000|2024-07-30 15:15:10|18693.7|18681.7|18698.7|18686.7|18698.7|18686.7|18693.7|18681.7|7
1722352520000|2024-07-30 15:15:20|18701.2|18689.2|18698.7|18686.7|18701.2|18689.2|18698.7|18686.7|1
1722352530000|2024-07-30 15:15:30|||||||||1
1722352540000|2024-07-30 15:15:40|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|18694.9|18682.9|9
1722352550000|2024-07-30 15:15:50|18696.2|18684.2|18701.2|18689.2|18701.2|18689.2|18696.2|18684.2|9
1722352560000|2024-07-30 15:16:00|18699.9|18687.9|18697.4|18685.4|18701.2|18689.2|18697.4|18685.4|3
1722352570000|2024-07-30 15:16:10|18698.7|18686.7|18696.2|18684.2|18699.9|18687.9|18696.2|18684.2|11
1722352580000|2024-07-30 15:16:20|18698.7|18686.7|18698.7|18686.7|18699.9|18687.9|18698.7|18686.7|3
1722352590000|2024-07-30 15:16:30|18699.9|18687.9|18702.4|18690.4|18702.4|18690.4|18698.7|18686.7|1
1722352600000|2024-07-30 15:16:40|||||||||1
1722352620000|2024-07-30 15:17:00|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|10
1722352630000|2024-07-30 15:17:10|18702.4|18690.4|18708.7|18696.7|18708.7|18696.7|18702.4|18690.4|14
1722352640000|2024-07-30 15:17:20|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|0
1722352650000|2024-07-30 15:17:30|18708.7|18696.7|18709.9|18697.9|18709.9|18697.9|18708.7|18696.7|1
1722352660000|2024-07-30 15:17:40|18711.2|18699.2|18709.9|18697.9|18713.7|18701.7|18709.9|18697.9|10
1722352670000|2024-07-30 15:17:50|18708.7|18696.7|18703.7|18691.7|18708.7|18696.7|18703.7|18691.7|9
1722352680000|2024-07-30 15:18:00|18702.4|18690.4|18698.7|18686.7|18702.4|18690.4|18698.7|18686.7|12
1722352690000|2024-07-30 15:18:10|18697.5|18685.5|18696.2|18684.2|18697.5|18685.5|18696.2|18684.2|2
1722352700000|2024-07-30 15:18:20|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|1
1722352710000|2024-07-30 15:18:30|18696.2|18684.2|18697.4|18685.4|18697.4|18685.4|18696.2|18684.2|0
1722352720000|2024-07-30 15:18:40|18696.2|18684.2|18696.2|18684.2|18696.2|18684.2|18696.2|18684.2|0
1722352730000|2024-07-30 15:18:50|18697.4|18685.4|18693.7|18681.7|18697.4|18685.4|18692.4|18680.4|4
1722352740000|2024-07-30 15:19:00|18692.4|18680.4|18694.9|18682.9|18694.9|18682.9|18692.4|18680.4|4
1722352750000|2024-07-30 15:19:10|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|2
1722352760000|2024-07-30 15:19:20|18696.2|18684.2|18694.9|18682.9|18696.2|18684.2|18694.9|18682.9|1
1722352770000|2024-07-30 15:19:30|18696.2|18684.2|18696.2|18684.2|18696.2|18684.2|18696.2|18684.2|1
1722352780000|2024-07-30 15:19:40|||||||||2
1722352800000|2024-07-30 15:20:00|18697.4|18685.4|18696.2|18684.2|18697.4|18685.4|18696.2|18684.2|1
1722352810000|2024-07-30 15:20:10|18697.4|18685.4|18702.4|18690.4|18702.4|18690.4|18697.4|18685.4|4
1722352820000|2024-07-30 15:20:20|18701.2|18689.2|18699.9|18687.9|18701.2|18689.2|18699.9|18687.9|3
1722352840000|2024-07-30 15:20:40|18697.5|18685.5|18697.4|18685.4|18697.5|18685.5|18697.4|18685.4|2
1722352850000|2024-07-30 15:20:50|18698.7|18686.7|18694.9|18682.9|18698.7|18686.7|18692.4|18680.4|14
1722352860000|2024-07-30 15:21:00|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|2
1722352880000|2024-07-30 15:21:20|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|0
1722352890000|2024-07-30 15:21:30|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|5
1722352900000|2024-07-30 15:21:40|18690|18678|18689.9|18677.9|18690|18678|18689.9|18677.9|0
1722352910000|2024-07-30 15:21:50|||||||||1
1722352920000|2024-07-30 15:22:00|18687.5|18675.5|18687.4|18675.4|18687.5|18675.5|18687.4|18675.4|16
1722352940000|2024-07-30 15:22:20|||||||||5
1722352950000|2024-07-30 15:22:30|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|3
1722352960000|2024-07-30 15:22:40|18687.4|18675.4|18687.4|18675.4|18687.5|18675.5|18687.4|18675.4|0
1722352970000|2024-07-30 15:22:50|18691.2|18679.2|18688.7|18676.7|18692.4|18680.4|18688.7|18676.7|9
1722352980000|2024-07-30 15:23:00|18687.5|18675.5|18687.4|18675.4|18687.5|18675.5|18687.4|18675.4|7
1722352990000|2024-07-30 15:23:10|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|6
1722353000000|2024-07-30 15:23:20|18692.4|18680.4|18696.2|18684.2|18696.2|18684.2|18691.2|18679.2|6
1722353010000|2024-07-30 15:23:30|18694.9|18682.9|18693.7|18681.7|18694.9|18682.9|18691.2|18679.2|5
1722353030000|2024-07-30 15:23:50|18694.9|18682.9|18693.7|18681.7|18694.9|18682.9|18693.7|18681.7|7
1722353040000|2024-07-30 15:24:00|18694.9|18682.9|18693.7|18681.7|18694.9|18682.9|18693.7|18681.7|1
1722353050000|2024-07-30 15:24:10|18694.9|18682.9|18697.4|18685.4|18697.4|18685.4|18694.9|18682.9|5
1722353060000|2024-07-30 15:24:20|18698.7|18686.7|18695|18683|18701.2|18689.2|18695|18683|4
1722353070000|2024-07-30 15:24:30|18693.7|18681.7|18696.2|18684.2|18696.2|18684.2|18693.7|18681.7|9
1722353080000|2024-07-30 15:24:40|18694.9|18682.9|18694.9|18682.9|18694.9|18682.9|18694.9|18682.9|2
1722353090000|2024-07-30 15:24:50|18696.2|18684.2|18697.4|18685.4|18698.7|18686.7|18696.2|18684.2|0
1722353100000|2024-07-30 15:25:00|18698.7|18686.7|18701.2|18689.2|18701.2|18689.2|18696.2|18684.2|5
1722353110000|2024-07-30 15:25:10|18700|18688|18699.9|18687.9|18700|18688|18699.9|18687.9|1
1722353120000|2024-07-30 15:25:20|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|1
1722353130000|2024-07-30 15:25:30|18703.7|18691.7|18702.4|18690.4|18703.7|18691.7|18702.4|18690.4|6
1722353140000|2024-07-30 15:25:40|||||||||1
1722353150000|2024-07-30 15:25:50|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|4
1722353160000|2024-07-30 15:26:00|18702.5|18690.5|18702.4|18690.4|18702.5|18690.5|18702.4|18690.4|1
1722353170000|2024-07-30 15:26:10|18700|18688|18698.7|18686.7|18700|18688|18697.5|18685.5|7
1722353180000|2024-07-30 15:26:20|18699.9|18687.9|18697.5|18685.5|18700|18688|18697.5|18685.5|2
1722353190000|2024-07-30 15:26:30|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|2
1722353200000|2024-07-30 15:26:40|18700|18688|18700|18688|18700|18688|18700|18688|0
1722353230000|2024-07-30 15:27:10|18701.2|18689.2|18702.5|18690.5|18702.5|18690.5|18701.2|18689.2|3
1722353240000|2024-07-30 15:27:20|18701.2|18689.2|18703.7|18691.7|18703.7|18691.7|18701.2|18689.2|0
1722353250000|2024-07-30 15:27:30|18702.5|18690.5|18697.5|18685.5|18702.5|18690.5|18697.5|18685.5|19
1722353260000|2024-07-30 15:27:40|18695|18683|18696.2|18684.2|18696.2|18684.2|18695|18683|6
1722353270000|2024-07-30 15:27:50|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|0
1722353290000|2024-07-30 15:28:10|18696.2|18684.2|18692.5|18680.5|18696.2|18684.2|18692.5|18680.5|4
1722353300000|2024-07-30 15:28:20|18693.7|18681.7|18693.7|18681.7|18695|18683|18693.7|18681.7|0
1722353310000|2024-07-30 15:28:30|18695|18683|18695|18683|18695|18683|18695|18683|2
1722353340000|2024-07-30 15:29:00|18696.2|18684.2|18698.7|18686.7|18698.7|18686.7|18696.2|18684.2|12
1722353350000|2024-07-30 15:29:10|18700|18688|18698.7|18686.7|18700|18688|18698.7|18686.7|0
1722353360000|2024-07-30 15:29:20|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|0
1722353370000|2024-07-30 15:29:30|18698.7|18686.7|18700|18688|18700|18688|18698.7|18686.7|3
1722353380000|2024-07-30 15:29:40|||||||||3
1722353400000|2024-07-30 15:30:00|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18697.5|18685.5|7
1722353410000|2024-07-30 15:30:10|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|6
1722353420000|2024-07-30 15:30:20|18698.7|18686.7|18697.5|18685.5|18698.7|18686.7|18697.5|18685.5|3
1722353430000|2024-07-30 15:30:30|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|1
1722353440000|2024-07-30 15:30:40|18697.5|18685.5|18693.7|18681.7|18697.5|18685.5|18692.5|18680.5|6
1722353450000|2024-07-30 15:30:50|18692.5|18680.5|18693.7|18681.7|18693.7|18681.7|18692.5|18680.5|1
1722353460000|2024-07-30 15:31:00|18692.5|18680.5|18687.5|18675.5|18692.5|18680.5|18687.5|18675.5|2
1722353470000|2024-07-30 15:31:10|18688.7|18676.7|18687.5|18675.5|18688.7|18676.7|18687.5|18675.5|1
1722353480000|2024-07-30 15:31:20|||||||||1
1722353510000|2024-07-30 15:31:50|18688.7|18676.7|18683.7|18671.7|18688.7|18676.7|18683.7|18671.7|8
1722353520000|2024-07-30 15:32:00|||||||||2
1722353530000|2024-07-30 15:32:10|18682.5|18670.5|18678.7|18666.7|18682.5|18670.5|18678.7|18666.7|2
1722353550000|2024-07-30 15:32:30|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|1
1722353560000|2024-07-30 15:32:40|||||||||1
1722353570000|2024-07-30 15:32:50|18672.5|18660.5|18671.2|18659.2|18672.5|18660.5|18670|18658|16
1722353580000|2024-07-30 15:33:00|18672.5|18660.5|18671.2|18659.2|18675|18663|18670|18658|31
1722353590000|2024-07-30 15:33:10|18670|18658|18670|18658|18670|18658|18670|18658|0
1722353600000|2024-07-30 15:33:20|18671.2|18659.2|18671.2|18659.2|18671.2|18659.2|18671.2|18659.2|0
1722353610000|2024-07-30 15:33:30|18672.5|18660.5|18675|18663|18675|18663|18672.5|18660.5|3
1722353630000|2024-07-30 15:33:50|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|4
1722353640000|2024-07-30 15:34:00|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|4
1722353650000|2024-07-30 15:34:10|18682.5|18670.5|18682.5|18670.5|18686.2|18674.2|18681.2|18669.2|7
1722353660000|2024-07-30 15:34:20|18683.7|18671.7|18683.7|18671.7|18685|18673|18683.7|18671.7|7
1722353680000|2024-07-30 15:34:40|18685|18673|18683.7|18671.7|18685|18673|18683.7|18671.7|6
1722353700000|2024-07-30 15:35:00|18681.2|18669.2|18676.2|18664.2|18681.2|18669.2|18676.2|18664.2|18
1722353710000|2024-07-30 15:35:10|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|6
1722353720000|2024-07-30 15:35:20|||||||||6
1722353730000|2024-07-30 15:35:30|18682.5|18670.5|18683.7|18671.7|18683.7|18671.7|18682.5|18670.5|1
1722353740000|2024-07-30 15:35:40|18685|18673|18688.7|18676.7|18688.7|18676.7|18685|18673|2
1722353750000|2024-07-30 15:35:50|18690|18678|18687.4|18675.4|18691.2|18679.2|18687.4|18675.4|10
1722353760000|2024-07-30 15:36:00|18686.2|18674.2|18686.2|18674.2|18687.4|18675.4|18686.2|18674.2|2
1722353770000|2024-07-30 15:36:10|18687.4|18675.4|18686.2|18674.2|18687.4|18675.4|18683.7|18671.7|2
1722353780000|2024-07-30 15:36:20|18685|18673|18685|18673|18685|18673|18685|18673|0
1722353800000|2024-07-30 15:36:40|18682.5|18670.5|18680|18668|18682.5|18670.5|18680|18668|3
1722353810000|2024-07-30 15:36:50|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|9
1722353820000|2024-07-30 15:37:00|18678.7|18666.7|18678.7|18666.7|18679.9|18667.9|18678.7|18666.7|7
1722353830000|2024-07-30 15:37:10|18677.5|18665.5|18678.7|18666.7|18678.7|18666.7|18677.5|18665.5|1
1722353840000|2024-07-30 15:37:20|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18676.2|18664.2|17
1722353850000|2024-07-30 15:37:30|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18677.5|18665.5|8
1722353860000|2024-07-30 15:37:40|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|3
1722353870000|2024-07-30 15:37:50|18675|18663|18680|18668|18680|18668|18675|18663|8
1722353880000|2024-07-30 15:38:00|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|2
1722353900000|2024-07-30 15:38:20|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|6
1722353910000|2024-07-30 15:38:30|18680|18668|18680|18668|18680|18668|18680|18668|2
1722353920000|2024-07-30 15:38:40|18678.7|18666.7|18682.5|18670.5|18682.5|18670.5|18678.7|18666.7|4
1722353930000|2024-07-30 15:38:50|18681.2|18669.2|18680|18668|18681.2|18669.2|18680|18668|0
1722353940000|2024-07-30 15:39:00|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|2
1722353960000|2024-07-30 15:39:20|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|3
1722353970000|2024-07-30 15:39:30|18676.2|18664.2|18675|18663|18676.2|18664.2|18675|18663|3
1722353980000|2024-07-30 15:39:40|||||||||1
1722353990000|2024-07-30 15:39:50|||||||||1
1722354000000|2024-07-30 15:40:00|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18675|18663|6
1722354010000|2024-07-30 15:40:10|18677.5|18665.5|18673.7|18661.7|18677.5|18665.5|18673.7|18661.7|4
1722354030000|2024-07-30 15:40:30|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|2
1722354040000|2024-07-30 15:40:40|18675|18663|18676.2|18664.2|18676.2|18664.2|18675|18663|0
1722354050000|2024-07-30 15:40:50|18677.5|18665.5|18676.2|18664.2|18677.5|18665.5|18676.2|18664.2|1
1722354060000|2024-07-30 15:41:00|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|3
1722354100000|2024-07-30 15:41:40|18676.2|18664.2|18677.5|18665.5|18677.5|18665.5|18676.2|18664.2|5
1722354120000|2024-07-30 15:42:00|||||||||4
1722354130000|2024-07-30 15:42:10|18675|18663|18675|18663|18675|18663|18675|18663|7
1722354150000|2024-07-30 15:42:30|18673.7|18661.7|18672.5|18660.5|18673.7|18661.7|18672.5|18660.5|4
1722354160000|2024-07-30 15:42:40|18671.2|18659.2|18671.2|18659.2|18672.5|18660.5|18671.2|18659.2|8
1722354170000|2024-07-30 15:42:50|18672.5|18660.5|18671.2|18659.2|18672.5|18660.5|18671.2|18659.2|1
1722354180000|2024-07-30 15:43:00|18670|18658|18668.7|18656.7|18670|18658|18668.7|18656.7|3
1722354190000|2024-07-30 15:43:10|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|0
1722354200000|2024-07-30 15:43:20|18665|18653|18666.2|18654.2|18666.2|18654.2|18665|18653|2
1722354210000|2024-07-30 15:43:30|18667.5|18655.5|18667.5|18655.5|18668.7|18656.7|18666.2|18654.2|3
1722354220000|2024-07-30 15:43:40|18668.7|18656.7|18672.5|18660.5|18672.5|18660.5|18667.5|18655.5|8
1722354230000|2024-07-30 15:43:50|18673.7|18661.7|18675|18663|18675|18663|18673.7|18661.7|1
1722354240000|2024-07-30 15:44:00|18677.5|18665.5|18676.2|18664.2|18677.5|18665.5|18675|18663|5
1722354250000|2024-07-30 15:44:10|||||||||1
1722354260000|2024-07-30 15:44:20|||||||||2
1722354270000|2024-07-30 15:44:30|||||||||1
1722354280000|2024-07-30 15:44:40|18677.5|18665.5|18678.7|18666.7|18678.7|18666.7|18677.5|18665.5|1
1722354300000|2024-07-30 15:45:00|18680|18668|18678.7|18666.7|18680|18668|18678.7|18666.7|5
1722354310000|2024-07-30 15:45:10|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|3
1722354320000|2024-07-30 15:45:20|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|6
1722354340000|2024-07-30 15:45:40|18675|18663|18677.5|18665.5|18677.5|18665.5|18675|18663|0
1722354350000|2024-07-30 15:45:50|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|0
1722354360000|2024-07-30 15:46:00|18675|18663|18681.2|18669.2|18681.2|18669.2|18675|18663|8
1722354410000|2024-07-30 15:46:50|||||||||1
1722354420000|2024-07-30 15:47:00|18682.5|18670.5|18681.2|18669.2|18682.5|18670.5|18681.2|18669.2|11
1722354440000|2024-07-30 15:47:20|18682.5|18670.5|18677.5|18665.5|18682.5|18670.5|18677.5|18665.5|5
1722354480000|2024-07-30 15:48:00|18680|18668|18680|18668|18680|18668|18680|18668|1
1722354500000|2024-07-30 15:48:20|18682.5|18670.5|18678.7|18666.7|18682.5|18670.5|18678.7|18666.7|3
1722354510000|2024-07-30 15:48:30|18680|18668|18680|18668|18680|18668|18680|18668|0
1722354520000|2024-07-30 15:48:40|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|0
1722354530000|2024-07-30 15:48:50|18680|18668|18680|18668|18680|18668|18680|18668|0
1722354540000|2024-07-30 15:49:00|18682.5|18670.5|18681.2|18669.2|18682.5|18670.5|18680|18668|8
1722354550000|2024-07-30 15:49:10|18682.5|18670.5|18680|18668|18685|18673|18678.7|18666.7|15
1722354560000|2024-07-30 15:49:20|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|3
1722354570000|2024-07-30 15:49:30|18681.2|18669.2|18678.7|18666.7|18681.2|18669.2|18678.7|18666.7|1
1722354580000|2024-07-30 15:49:40|18681.2|18669.2|18681.2|18669.2|18682.5|18670.5|18681.2|18669.2|4
1722354600000|2024-07-30 15:50:00|18682.5|18670.5|18681.2|18669.2|18682.5|18670.5|18681.2|18669.2|5
1722354610000|2024-07-30 15:50:10|18682.5|18670.5|18681.2|18669.2|18682.5|18670.5|18681.2|18669.2|2
1722354620000|2024-07-30 15:50:20|18680|18668|18681.2|18669.2|18681.2|18669.2|18680|18668|0
1722354630000|2024-07-30 15:50:30|18680|18668|18681.2|18669.2|18681.2|18669.2|18680|18668|4
1722354640000|2024-07-30 15:50:40|18680|18668|18682.5|18670.5|18682.5|18670.5|18680|18668|2
1722354660000|2024-07-30 15:51:00|||||||||1
1722354670000|2024-07-30 15:51:10|||||||||1
1722354680000|2024-07-30 15:51:20|18687.4|18675.4|18685|18673|18687.4|18675.4|18685|18673|4
1722354690000|2024-07-30 15:51:30|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|8
1722354700000|2024-07-30 15:51:40|18684.9|18672.9|18686.2|18674.2|18686.2|18674.2|18683.7|18671.7|3
1722354710000|2024-07-30 15:51:50|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|1
1722354720000|2024-07-30 15:52:00|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|3
1722354730000|2024-07-30 15:52:10|||||||||1
1722354750000|2024-07-30 15:52:30|18689.9|18677.9|18687.4|18675.4|18689.9|18677.9|18687.4|18675.4|3
1722354760000|2024-07-30 15:52:40|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|2
1722354770000|2024-07-30 15:52:50|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|3
1722354780000|2024-07-30 15:53:00|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|4
1722354810000|2024-07-30 15:53:30|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|3
1722354820000|2024-07-30 15:53:40|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|5
1722354840000|2024-07-30 15:54:00|18690|18678|18696.2|18684.2|18702.4|18690.4|18690|18678|19
1722354850000|2024-07-30 15:54:10|18695|18683|18696.2|18684.2|18696.2|18684.2|18695|18683|1
1722354860000|2024-07-30 15:54:20|18695|18683|18694.9|18682.9|18696.2|18684.2|18694.9|18682.9|3
1722354870000|2024-07-30 15:54:30|18696.2|18684.2|18696.2|18684.2|18696.2|18684.2|18693.7|18681.7|6
1722354880000|2024-07-30 15:54:40|18695|18683|18693.7|18681.7|18695|18683|18693.7|18681.7|0
1722354890000|2024-07-30 15:54:50|18692.5|18680.5|18693.7|18681.7|18693.7|18681.7|18692.5|18680.5|1
1722354900000|2024-07-30 15:55:00|18694.9|18682.9|18696.2|18684.2|18696.2|18684.2|18693.7|18681.7|3
1722354910000|2024-07-30 15:55:10|18697.4|18685.4|18701.2|18689.2|18701.2|18689.2|18697.4|18685.4|9
1722354920000|2024-07-30 15:55:20|18699.9|18687.9|18701.2|18689.2|18701.2|18689.2|18699.9|18687.9|2
1722354940000|2024-07-30 15:55:40|18703.7|18691.7|18698.7|18686.7|18703.7|18691.7|18698.7|18686.7|3
1722354970000|2024-07-30 15:56:10|18702.5|18690.5|18701.2|18689.2|18702.5|18690.5|18701.2|18689.2|8
1722354980000|2024-07-30 15:56:20|18703.7|18691.7|18705|18693|18705|18693|18703.7|18691.7|2
1722354990000|2024-07-30 15:56:30|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|0
1722355000000|2024-07-30 15:56:40|18705|18693|18705|18693|18705|18693|18705|18693|0
1722355010000|2024-07-30 15:56:50|18704.9|18692.9|18703.7|18691.7|18704.9|18692.9|18703.7|18691.7|4
1722355020000|2024-07-30 15:57:00|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|0
1722355030000|2024-07-30 15:57:10|18705|18693|18698.7|18686.7|18705|18693|18697.5|18685.5|16
1722355040000|2024-07-30 15:57:20|18700|18688|18698.7|18686.7|18700|18688|18698.7|18686.7|1
1722355050000|2024-07-30 15:57:30|18700|18688|18700|18688|18700|18688|18700|18688|1
1722355060000|2024-07-30 15:57:40|18702.5|18690.5|18708.7|18696.7|18710|18698|18702.5|18690.5|12
1722355070000|2024-07-30 15:57:50|18710|18698|18710|18698|18710|18698|18708.7|18696.7|0
1722355080000|2024-07-30 15:58:00|18708.7|18696.7|18708.7|18696.7|18710|18698|18708.7|18696.7|2
1722355100000|2024-07-30 15:58:20|18710|18698|18710|18698|18710|18698|18710|18698|0
1722355110000|2024-07-30 15:58:30|18708.7|18696.7|18708.7|18696.7|18708.7|18696.7|18707.5|18695.5|10
1722355120000|2024-07-30 15:58:40|||||||||2
1722355130000|2024-07-30 15:58:50|18710|18698|18710|18698|18710|18698|18708.7|18696.7|3
1722355140000|2024-07-30 15:59:00|18713.7|18701.7|18713.7|18701.7|18713.7|18701.7|18713.7|18701.7|4
1722355160000|2024-07-30 15:59:20|18712.5|18700.5|18713.7|18701.7|18713.7|18701.7|18712.5|18700.5|3
1722355170000|2024-07-30 15:59:30|18715|18703|18711.2|18699.2|18715|18703|18711.2|18699.2|5
1722355190000|2024-07-30 15:59:50|||||||||1
1722355200000|2024-07-30 16:00:00|||||||||2
1722355210000|2024-07-30 16:00:10|18710|18698|18711.2|18699.2|18711.2|18699.2|18710|18698|1
1722355220000|2024-07-30 16:00:20|18710|18698|18711.2|18699.2|18711.2|18699.2|18710|18698|1
1722355230000|2024-07-30 16:00:30|18712.5|18700.5|18710|18698|18712.5|18700.5|18710|18698|3
1722355240000|2024-07-30 16:00:40|18712.5|18700.5|18710|18698|18713.7|18701.7|18710|18698|7
1722355250000|2024-07-30 16:00:50|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|2
1722355260000|2024-07-30 16:01:00|18710|18698|18711.2|18699.2|18711.2|18699.2|18710|18698|0
1722355270000|2024-07-30 16:01:10|||||||||1
1722355280000|2024-07-30 16:01:20|18708.7|18696.7|18703.7|18691.7|18708.7|18696.7|18702.5|18690.5|15
1722355300000|2024-07-30 16:01:40|18702.5|18690.5|18706.2|18694.2|18707.5|18695.5|18702.5|18690.5|3
1722355310000|2024-07-30 16:01:50|18707.5|18695.5|18707.5|18695.5|18708.7|18696.7|18707.5|18695.5|0
1722355320000|2024-07-30 16:02:00|||||||||1
1722355330000|2024-07-30 16:02:10|18705|18693|18701.2|18689.2|18705|18693|18700|18688|13
1722355350000|2024-07-30 16:02:30|18702.5|18690.5|18700|18688|18702.5|18690.5|18700|18688|5
1722355360000|2024-07-30 16:02:40|18703.7|18691.7|18706.2|18694.2|18706.2|18694.2|18702.5|18690.5|7
1722355370000|2024-07-30 16:02:50|||||||||1
1722355380000|2024-07-30 16:03:00|18705|18693|18706.2|18694.2|18706.2|18694.2|18705|18693|1
1722355390000|2024-07-30 16:03:10|18707.5|18695.5|18707.5|18695.5|18707.5|18695.5|18707.5|18695.5|0
1722355400000|2024-07-30 16:03:20|18708.7|18696.7|18708.7|18696.7|18708.7|18696.7|18708.7|18696.7|2
1722355410000|2024-07-30 16:03:30|18707.5|18695.5|18703.7|18691.7|18707.5|18695.5|18702.5|18690.5|4
1722355420000|2024-07-30 16:03:40|18705|18693|18702.5|18690.5|18705|18693|18702.5|18690.5|3
1722355430000|2024-07-30 16:03:50|||||||||9
1722355440000|2024-07-30 16:04:00|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18697.5|18685.5|6
1722355450000|2024-07-30 16:04:10|18700|18688|18698.7|18686.7|18700|18688|18698.7|18686.7|7
1722355460000|2024-07-30 16:04:20|||||||||2
1722355470000|2024-07-30 16:04:30|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|0
1722355480000|2024-07-30 16:04:40|18700|18688|18697.5|18685.5|18700|18688|18697.5|18685.5|19
1722355490000|2024-07-30 16:04:50|18695|18683|18695|18683|18695|18683|18695|18683|14
1722355500000|2024-07-30 16:05:00|18697.5|18685.5|18698.7|18686.7|18698.7|18686.7|18697.4|18685.4|3
1722355510000|2024-07-30 16:05:10|18700|18688|18700|18688|18700|18688|18700|18688|0
1722355540000|2024-07-30 16:05:40|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|4
1722355550000|2024-07-30 16:05:50|18696.2|18684.2|18695|18683|18696.2|18684.2|18695|18683|11
1722355560000|2024-07-30 16:06:00|18690|18678|18688.7|18676.7|18690|18678|18687.5|18675.5|29
1722355570000|2024-07-30 16:06:10|18690|18678|18691.2|18679.2|18691.2|18679.2|18689.9|18677.9|8
1722355590000|2024-07-30 16:06:30|||||||||1
1722355610000|2024-07-30 16:06:50|18695|18683|18694.9|18682.9|18697.4|18685.4|18694.9|18682.9|17
1722355620000|2024-07-30 16:07:00|18696.2|18684.2|18702.4|18690.4|18702.4|18690.4|18696.2|18684.2|13
1722355630000|2024-07-30 16:07:10|||||||||2
1722355640000|2024-07-30 16:07:20|18701.2|18689.2|18702.4|18690.4|18702.4|18690.4|18701.2|18689.2|1
1722355650000|2024-07-30 16:07:30|18704.9|18692.9|18706.2|18694.2|18706.2|18694.2|18704.9|18692.9|8
1722355660000|2024-07-30 16:07:40|18707.4|18695.4|18706.2|18694.2|18707.4|18695.4|18706.2|18694.2|2
1722355670000|2024-07-30 16:07:50|18704.9|18692.9|18711.2|18699.2|18711.2|18699.2|18704.9|18692.9|6
1722355680000|2024-07-30 16:08:00|18709.9|18697.9|18711.2|18699.2|18711.2|18699.2|18708.7|18696.7|0
1722355700000|2024-07-30 16:08:20|||||||||1
1722355730000|2024-07-30 16:08:50|18712.4|18700.4|18709.9|18697.9|18712.4|18700.4|18707.4|18695.4|6
1722355740000|2024-07-30 16:09:00|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|1
1722355750000|2024-07-30 16:09:10|||||||||1
1722355760000|2024-07-30 16:09:20|18708.7|18696.7|18708.7|18696.7|18708.7|18696.7|18707.4|18695.4|10
1722355770000|2024-07-30 16:09:30|18707.4|18695.4|18708.7|18696.7|18708.7|18696.7|18707.4|18695.4|0
1722355780000|2024-07-30 16:09:40|18709.9|18697.9|18709.9|18697.9|18711.2|18699.2|18709.9|18697.9|0
1722355790000|2024-07-30 16:09:50|18708.7|18696.7|18707.4|18695.4|18708.7|18696.7|18707.4|18695.4|3
1722355800000|2024-07-30 16:10:00|18708.7|18696.7|18707.4|18695.4|18708.7|18696.7|18707.4|18695.4|2
1722355810000|2024-07-30 16:10:10|18698.7|18686.7|18697.4|18685.4|18698.7|18686.7|18697.4|18685.4|8
1722355820000|2024-07-30 16:10:20|18699.9|18687.9|18698.7|18686.7|18699.9|18687.9|18697.4|18685.4|22
1722355830000|2024-07-30 16:10:30|18697.4|18685.4|18697.4|18685.4|18698.7|18686.7|18697.4|18685.4|0
1722355850000|2024-07-30 16:10:50|18698.7|18686.7|18697.4|18685.4|18698.7|18686.7|18697.4|18685.4|1
1722355860000|2024-07-30 16:11:00|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|1
1722355870000|2024-07-30 16:11:10|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|1
1722355880000|2024-07-30 16:11:20|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|4
1722355890000|2024-07-30 16:11:30|||||||||2
1722355900000|2024-07-30 16:11:40|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|18688.7|18676.7|2
1722355910000|2024-07-30 16:11:50|18688.7|18676.7|18689.9|18677.9|18691.2|18679.2|18688.7|18676.7|2
1722355920000|2024-07-30 16:12:00|18686.2|18674.2|18686.2|18674.2|18687.4|18675.4|18686.2|18674.2|8
1722355940000|2024-07-30 16:12:20|18687.4|18675.4|18688.7|18676.7|18688.7|18676.7|18687.4|18675.4|7
1722355950000|2024-07-30 16:12:30|18687.4|18675.4|18687.4|18675.4|18688.7|18676.7|18687.4|18675.4|2
1722355960000|2024-07-30 16:12:40|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|1
1722355970000|2024-07-30 16:12:50|18687.4|18675.4|18688.7|18676.7|18688.7|18676.7|18687.4|18675.4|2
1722355980000|2024-07-30 16:13:00|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|2
1722355990000|2024-07-30 16:13:10|||||||||2
1722356000000|2024-07-30 16:13:20|||||||||1
1722356030000|2024-07-30 16:13:50|18684.9|18672.9|18687.4|18675.4|18687.4|18675.4|18684.9|18672.9|7
1722356040000|2024-07-30 16:14:00|18689.9|18677.9|18686.2|18674.2|18689.9|18677.9|18686.2|18674.2|12
1722356050000|2024-07-30 16:14:10|||||||||1
1722356060000|2024-07-30 16:14:20|18688.7|18676.7|18689.9|18677.9|18689.9|18677.9|18688.7|18676.7|1
1722356070000|2024-07-30 16:14:30|||||||||1
1722356080000|2024-07-30 16:14:40|18686.2|18674.2|18687.4|18675.4|18687.4|18675.4|18686.2|18674.2|2
1722356100000|2024-07-30 16:15:00|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|1
1722356110000|2024-07-30 16:15:10|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|12
1722356120000|2024-07-30 16:15:20|||||||||2
1722356130000|2024-07-30 16:15:30|18682.4|18670.4|18682.4|18670.4|18682.4|18670.4|18682.4|18670.4|7
1722356150000|2024-07-30 16:15:50|18679.9|18667.9|18681.2|18669.2|18682.4|18670.4|18679.9|18667.9|8
1722356160000|2024-07-30 16:16:00|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|1
1722356170000|2024-07-30 16:16:10|18682.4|18670.4|18682.4|18670.4|18682.4|18670.4|18682.4|18670.4|7
1722356180000|2024-07-30 16:16:20|18679.9|18667.9|18674.9|18662.9|18679.9|18667.9|18674.9|18662.9|12
1722356190000|2024-07-30 16:16:30|||||||||2
1722356200000|2024-07-30 16:16:40|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|1
1722356210000|2024-07-30 16:16:50|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|1
1722356220000|2024-07-30 16:17:00|||||||||1
1722356230000|2024-07-30 16:17:10|18673.7|18661.7|18674.9|18662.9|18676.2|18664.2|18673.7|18661.7|6
1722356240000|2024-07-30 16:17:20|18676.2|18664.2|18674.9|18662.9|18677.4|18665.4|18674.9|18662.9|3
1722356270000|2024-07-30 16:17:50|18673.7|18661.7|18666.2|18654.2|18673.7|18661.7|18666.2|18654.2|15
1722356280000|2024-07-30 16:18:00|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|0
1722356290000|2024-07-30 16:18:10|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|2
1722356300000|2024-07-30 16:18:20|18668.7|18656.7|18671.2|18659.2|18671.2|18659.2|18668.7|18656.7|16
1722356310000|2024-07-30 16:18:30|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|0
1722356320000|2024-07-30 16:18:40|18676.2|18664.2|18677.4|18665.4|18677.4|18665.4|18676.2|18664.2|4
1722356340000|2024-07-30 16:19:00|18674.9|18662.9|18677.4|18665.4|18677.4|18665.4|18674.9|18662.9|17
1722356350000|2024-07-30 16:19:10|18676.2|18664.2|18672.4|18660.4|18676.2|18664.2|18672.4|18660.4|5
1722356360000|2024-07-30 16:19:20|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18673.7|18661.7|2
1722356380000|2024-07-30 16:19:40|18673.7|18661.7|18669.9|18657.9|18673.7|18661.7|18669.9|18657.9|2
1722356400000|2024-07-30 16:20:00|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|4
1722356410000|2024-07-30 16:20:10|||||||||1
1722356420000|2024-07-30 16:20:20|||||||||3
1722356430000|2024-07-30 16:20:30|18668.7|18656.7|18667.4|18655.4|18668.7|18656.7|18667.4|18655.4|10
1722356460000|2024-07-30 16:21:00|18664.9|18652.9|18663.7|18651.7|18664.9|18652.9|18663.7|18651.7|8
1722356470000|2024-07-30 16:21:10|18664.9|18652.9|18663.7|18651.7|18664.9|18652.9|18663.7|18651.7|3
1722356480000|2024-07-30 16:21:20|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|0
1722356490000|2024-07-30 16:21:30|||||||||1
1722356500000|2024-07-30 16:21:40|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|4
1722356510000|2024-07-30 16:21:50|18659.9|18647.9|18662.4|18650.4|18662.4|18650.4|18659.9|18647.9|6
1722356520000|2024-07-30 16:22:00|||||||||3
1722356540000|2024-07-30 16:22:20|18659.9|18647.9|18661.2|18649.2|18661.2|18649.2|18659.9|18647.9|16
1722356550000|2024-07-30 16:22:30|18653.7|18641.7|18652.4|18640.4|18656.2|18644.2|18652.4|18640.4|17
1722356560000|2024-07-30 16:22:40|18654.9|18642.9|18659.9|18647.9|18659.9|18647.9|18654.9|18642.9|16
1722356570000|2024-07-30 16:22:50|18663.7|18651.7|18664.9|18652.9|18664.9|18652.9|18663.7|18651.7|3
1722356580000|2024-07-30 16:23:00|18663.7|18651.7|18663.7|18651.7|18664.9|18652.9|18662.4|18650.4|8
1722356590000|2024-07-30 16:23:10|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|0
1722356600000|2024-07-30 16:23:20|18663.7|18651.7|18664.9|18652.9|18664.9|18652.9|18663.7|18651.7|1
1722356610000|2024-07-30 16:23:30|18649.9|18637.9|18661.2|18649.2|18661.2|18649.2|18649.9|18637.9|24
1722356620000|2024-07-30 16:23:40|18662.4|18650.4|18666.2|18654.2|18666.2|18654.2|18661.2|18649.2|3
1722356640000|2024-07-30 16:24:00|||||||||2
1722356650000|2024-07-30 16:24:10|18664.9|18652.9|18663.7|18651.7|18664.9|18652.9|18663.7|18651.7|10
1722356670000|2024-07-30 16:24:30|18664.9|18652.9|18662.4|18650.4|18666.2|18654.2|18662.4|18650.4|13
1722356680000|2024-07-30 16:24:40|18661.2|18649.2|18659.9|18647.9|18661.2|18649.2|18659.9|18647.9|1
1722356700000|2024-07-30 16:25:00|18658.7|18646.7|18662.4|18650.4|18662.4|18650.4|18657.4|18645.4|9
1722356710000|2024-07-30 16:25:10|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|2
1722356720000|2024-07-30 16:25:20|18663.7|18651.7|18663.7|18651.7|18664.9|18652.9|18662.4|18650.4|3
1722356750000|2024-07-30 16:25:50|18664.9|18652.9|18666.2|18654.2|18668.7|18656.7|18664.9|18652.9|13
1722356760000|2024-07-30 16:26:00|18667.4|18655.4|18666.2|18654.2|18667.4|18655.4|18666.2|18654.2|1
1722356770000|2024-07-30 16:26:10|18664.9|18652.9|18664.9|18652.9|18666.2|18654.2|18664.9|18652.9|1
1722356780000|2024-07-30 16:26:20|18663.7|18651.7|18664.9|18652.9|18664.9|18652.9|18663.7|18651.7|4
1722356800000|2024-07-30 16:26:40|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18666.2|18654.2|2
1722356840000|2024-07-30 16:27:20|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|7
1722356850000|2024-07-30 16:27:30|||||||||2
1722356870000|2024-07-30 16:27:50|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|8
1722356880000|2024-07-30 16:28:00|18666.2|18654.2|18663.7|18651.7|18666.2|18654.2|18663.7|18651.7|3
1722356890000|2024-07-30 16:28:10|18664.9|18652.9|18663.7|18651.7|18664.9|18652.9|18663.7|18651.7|3
1722356900000|2024-07-30 16:28:20|||||||||1
1722356910000|2024-07-30 16:28:30|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|1
1722356920000|2024-07-30 16:28:40|18666.2|18654.2|18664.9|18652.9|18666.2|18654.2|18664.9|18652.9|1
1722356930000|2024-07-30 16:28:50|18663.7|18651.7|18663.7|18651.7|18663.7|18651.7|18663.7|18651.7|6
1722356940000|2024-07-30 16:29:00|||||||||6
1722356960000|2024-07-30 16:29:20|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|7
1722356980000|2024-07-30 16:29:40|||||||||2
1722356990000|2024-07-30 16:29:50|18663.7|18651.7|18663.7|18651.7|18663.7|18651.7|18663.7|18651.7|3
1722357000000|2024-07-30 16:30:00|18664.9|18652.9|18663.7|18651.7|18664.9|18652.9|18662.4|18650.4|4
1722357010000|2024-07-30 16:30:10|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|0
1722357020000|2024-07-30 16:30:20|18663.7|18651.7|18663.7|18651.7|18664.9|18652.9|18662.4|18650.4|4
1722357030000|2024-07-30 16:30:30|18662.4|18650.4|18663.7|18651.7|18664.9|18652.9|18662.4|18650.4|5
1722357040000|2024-07-30 16:30:40|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|0
1722357060000|2024-07-30 16:31:00|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|2
1722357070000|2024-07-30 16:31:10|18667.4|18655.4|18668.7|18656.7|18668.7|18656.7|18667.4|18655.4|6
1722357080000|2024-07-30 16:31:20|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|0
1722357090000|2024-07-30 16:31:30|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|1
1722357100000|2024-07-30 16:31:40|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|6
1722357120000|2024-07-30 16:32:00|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|3
1722357140000|2024-07-30 16:32:20|||||||||4
1722357180000|2024-07-30 16:33:00|||||||||1
1722357190000|2024-07-30 16:33:10|18668.7|18656.7|18671.2|18659.2|18671.2|18659.2|18668.7|18656.7|1
1722357200000|2024-07-30 16:33:20|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|0
1722357210000|2024-07-30 16:33:30|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|4
1722357230000|2024-07-30 16:33:50|18677.4|18665.4|18679.9|18667.9|18679.9|18667.9|18677.4|18665.4|7
1722357240000|2024-07-30 16:34:00|18681.1|18669.1|18679.9|18667.9|18682.4|18670.4|18679.9|18667.9|3
1722357250000|2024-07-30 16:34:10|18678.6|18666.6|18677.4|18665.4|18678.6|18666.6|18677.4|18665.4|12
1722357260000|2024-07-30 16:34:20|||||||||3
1722357280000|2024-07-30 16:34:40|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|3
1722357290000|2024-07-30 16:34:50|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|3
1722357300000|2024-07-30 16:35:00|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|4
1722357310000|2024-07-30 16:35:10|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|3
1722357320000|2024-07-30 16:35:20|18676.2|18664.2|18672.4|18660.4|18676.2|18664.2|18672.4|18660.4|7
1722357350000|2024-07-30 16:35:50|||||||||1
1722357360000|2024-07-30 16:36:00|||||||||2
1722357370000|2024-07-30 16:36:10|||||||||1
1722357380000|2024-07-30 16:36:20|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|4
1722357390000|2024-07-30 16:36:30|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|3
1722357420000|2024-07-30 16:37:00|18673.6|18661.6|18673.6|18661.6|18673.6|18661.6|18673.6|18661.6|3
1722357430000|2024-07-30 16:37:10|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|0
1722357440000|2024-07-30 16:37:20|||||||||1
1722357450000|2024-07-30 16:37:30|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|2
1722357460000|2024-07-30 16:37:40|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|2
1722357470000|2024-07-30 16:37:50|||||||||14
1722357480000|2024-07-30 16:38:00|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|26
1722357500000|2024-07-30 16:38:20|18691.1|18679.1|18691.1|18679.1|18691.1|18679.1|18691.1|18679.1|6
1722357510000|2024-07-30 16:38:30|18689.9|18677.9|18687.4|18675.4|18689.9|18677.9|18687.4|18675.4|8
1722357520000|2024-07-30 16:38:40|18688.6|18676.6|18689.9|18677.9|18689.9|18677.9|18687.4|18675.4|4
1722357530000|2024-07-30 16:38:50|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|2
1722357540000|2024-07-30 16:39:00|18691.1|18679.1|18692.4|18680.4|18693.6|18681.6|18691.1|18679.1|7
1722357550000|2024-07-30 16:39:10|||||||||2
1722357560000|2024-07-30 16:39:20|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|7
1722357570000|2024-07-30 16:39:30|18687.4|18675.4|18688.6|18676.6|18688.6|18676.6|18687.4|18675.4|7
1722357580000|2024-07-30 16:39:40|18687.4|18675.4|18688.6|18676.6|18688.6|18676.6|18687.4|18675.4|1
1722357590000|2024-07-30 16:39:50|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|29
1722357600000|2024-07-30 16:40:00|18688.6|18676.6|18687.4|18675.4|18688.6|18676.6|18687.4|18675.4|3
1722357610000|2024-07-30 16:40:10|||||||||1
1722357620000|2024-07-30 16:40:20|||||||||1
1722357630000|2024-07-30 16:40:30|18684.9|18672.9|18686.1|18674.1|18687.4|18675.4|18684.9|18672.9|6
1722357640000|2024-07-30 16:40:40|18684.9|18672.9|18686.1|18674.1|18687.4|18675.4|18684.9|18672.9|4
1722357650000|2024-07-30 16:40:50|||||||||3
1722357660000|2024-07-30 16:41:00|||||||||2
1722357670000|2024-07-30 16:41:10|18684.9|18672.9|18682.4|18670.4|18684.9|18672.9|18679.9|18667.9|31
1722357680000|2024-07-30 16:41:20|18678.6|18666.6|18681.1|18669.1|18681.1|18669.1|18678.6|18666.6|4
1722357710000|2024-07-30 16:41:50|18682.4|18670.4|18681.1|18669.1|18682.4|18670.4|18681.1|18669.1|2
1722357730000|2024-07-30 16:42:10|18682.4|18670.4|18683.6|18671.6|18683.6|18671.6|18681.1|18669.1|1
1722357750000|2024-07-30 16:42:30|||||||||1
1722357760000|2024-07-30 16:42:40|18684.9|18672.9|18684.9|18672.9|18684.9|18672.9|18684.9|18672.9|0
1722357770000|2024-07-30 16:42:50|||||||||2
1722357780000|2024-07-30 16:43:00|||||||||1
1722357810000|2024-07-30 16:43:30|18682.4|18670.4|18689.9|18677.9|18689.9|18677.9|18682.4|18670.4|8
1722357820000|2024-07-30 16:43:40|18692.4|18680.4|18691.1|18679.1|18692.4|18680.4|18691.1|18679.1|6
1722357840000|2024-07-30 16:44:00|18692.4|18680.4|18691.1|18679.1|18692.4|18680.4|18689.9|18677.9|5
1722357850000|2024-07-30 16:44:10|18689.9|18677.9|18688.6|18676.6|18689.9|18677.9|18687.4|18675.4|7
1722357860000|2024-07-30 16:44:20|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|4
1722357870000|2024-07-30 16:44:30|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|4
1722357880000|2024-07-30 16:44:40|||||||||1
1722357890000|2024-07-30 16:44:50|18688.6|18676.6|18691.1|18679.1|18691.1|18679.1|18688.6|18676.6|17
1722357900000|2024-07-30 16:45:00|18692.4|18680.4|18691.1|18679.1|18692.4|18680.4|18691.1|18679.1|2
1722357910000|2024-07-30 16:45:10|||||||||2
1722357920000|2024-07-30 16:45:20|18689.9|18677.9|18691.1|18679.1|18691.1|18679.1|18689.9|18677.9|0
1722357930000|2024-07-30 16:45:30|18689.9|18677.9|18691.1|18679.1|18691.1|18679.1|18689.9|18677.9|1
1722357940000|2024-07-30 16:45:40|||||||||2
1722357950000|2024-07-30 16:45:50|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|3
1722357960000|2024-07-30 16:46:00|18691.1|18679.1|18691.1|18679.1|18691.1|18679.1|18691.1|18679.1|6
1722357970000|2024-07-30 16:46:10|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|63
1722357980000|2024-07-30 16:46:20|18689.9|18677.9|18688.6|18676.6|18689.9|18677.9|18688.6|18676.6|18
1722357990000|2024-07-30 16:46:30|||||||||1
1722358010000|2024-07-30 16:46:50|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|2
1722358020000|2024-07-30 16:47:00|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|3
1722358030000|2024-07-30 16:47:10|18689.9|18677.9|18691.1|18679.1|18691.1|18679.1|18689.9|18677.9|4
1722358050000|2024-07-30 16:47:30|18692.4|18680.4|18691.1|18679.1|18692.4|18680.4|18691.1|18679.1|2
1722358060000|2024-07-30 16:47:40|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|2
1722358080000|2024-07-30 16:48:00|18693.6|18681.6|18692.4|18680.4|18693.6|18681.6|18691.1|18679.1|8
1722358090000|2024-07-30 16:48:10|18691.1|18679.1|18687.4|18675.4|18691.1|18679.1|18686.1|18674.1|5
1722358100000|2024-07-30 16:48:20|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|1
1722358110000|2024-07-30 16:48:30|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|4
1722358120000|2024-07-30 16:48:40|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|3
1722358130000|2024-07-30 16:48:50|||||||||2
1722358140000|2024-07-30 16:49:00|18684.9|18672.9|18686.1|18674.1|18686.1|18674.1|18684.9|18672.9|6
1722358150000|2024-07-30 16:49:10|18687.4|18675.4|18687.4|18675.4|18688.6|18676.6|18687.4|18675.4|2
1722358160000|2024-07-30 16:49:20|||||||||1
1722358180000|2024-07-30 16:49:40|||||||||1
1722358190000|2024-07-30 16:49:50|18684.9|18672.9|18684.9|18672.9|18684.9|18672.9|18684.9|18672.9|1
1722358210000|2024-07-30 16:50:10|18682.4|18670.4|18679.9|18667.9|18682.4|18670.4|18679.9|18667.9|28
1722358240000|2024-07-30 16:50:40|18681.1|18669.1|18679.9|18667.9|18681.1|18669.1|18679.9|18667.9|6
1722358250000|2024-07-30 16:50:50|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|3
1722358270000|2024-07-30 16:51:10|||||||||2
1722358280000|2024-07-30 16:51:20|||||||||3
1722358300000|2024-07-30 16:51:40|||||||||2
1722358310000|2024-07-30 16:51:50|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|3
1722358320000|2024-07-30 16:52:00|||||||||1
1722358340000|2024-07-30 16:52:20|18674.9|18662.9|18674.9|18662.9|18676.1|18664.1|18674.9|18662.9|7
1722358360000|2024-07-30 16:52:40|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|4
1722358380000|2024-07-30 16:53:00|18674.9|18662.9|18676.1|18664.1|18676.1|18664.1|18674.9|18662.9|2
1722358390000|2024-07-30 16:53:10|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|2
1722358400000|2024-07-30 16:53:20|18677.4|18665.4|18678.6|18666.6|18678.6|18666.6|18677.4|18665.4|0
1722358410000|2024-07-30 16:53:30|18677.4|18665.4|18676.1|18664.1|18677.4|18665.4|18674.9|18662.9|8
1722358420000|2024-07-30 16:53:40|18678.6|18666.6|18676.1|18664.1|18679.9|18667.9|18676.1|18664.1|37
1722358430000|2024-07-30 16:53:50|18674.9|18662.9|18676.1|18664.1|18676.1|18664.1|18674.9|18662.9|1
1722358440000|2024-07-30 16:54:00|18674.9|18662.9|18674.9|18662.9|18676.1|18664.1|18674.9|18662.9|3
1722358450000|2024-07-30 16:54:10|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|6
1722358460000|2024-07-30 16:54:20|||||||||1
1722358470000|2024-07-30 16:54:30|18669.9|18657.9|18672.4|18660.4|18672.4|18660.4|18669.9|18657.9|5
1722358480000|2024-07-30 16:54:40|||||||||1
1722358500000|2024-07-30 16:55:00|18669.9|18657.9|18673.6|18661.6|18673.6|18661.6|18669.9|18657.9|6
1722358510000|2024-07-30 16:55:10|18674.9|18662.9|18676.1|18664.1|18676.1|18664.1|18674.9|18662.9|4
1722358520000|2024-07-30 16:55:20|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|0
1722358530000|2024-07-30 16:55:30|18678.6|18666.6|18678.6|18666.6|18679.9|18667.9|18677.4|18665.4|3
1722358540000|2024-07-30 16:55:40|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|0
1722358550000|2024-07-30 16:55:50|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18674.9|18662.9|2
1722358570000|2024-07-30 16:56:10|18674.9|18662.9|18677.4|18665.4|18677.4|18665.4|18674.9|18662.9|3
1722358580000|2024-07-30 16:56:20|18676.1|18664.1|18674.9|18662.9|18676.1|18664.1|18674.9|18662.9|0
1722358590000|2024-07-30 16:56:30|18673.6|18661.6|18674.9|18662.9|18674.9|18662.9|18673.6|18661.6|1
1722358600000|2024-07-30 16:56:40|||||||||1
1722358610000|2024-07-30 16:56:50|18676.1|18664.1|18677.4|18665.4|18677.4|18665.4|18674.9|18662.9|9
1722358620000|2024-07-30 16:57:00|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|13
1722358630000|2024-07-30 16:57:10|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|2
1722358650000|2024-07-30 16:57:30|||||||||1
1722358680000|2024-07-30 16:58:00|18674.9|18662.9|18679.9|18667.9|18679.9|18667.9|18674.9|18662.9|4
1722358690000|2024-07-30 16:58:10|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|7
1722358700000|2024-07-30 16:58:20|18676.1|18664.1|18674.9|18662.9|18676.1|18664.1|18674.9|18662.9|4
1722358710000|2024-07-30 16:58:30|18676.1|18664.1|18674.9|18662.9|18676.1|18664.1|18674.9|18662.9|0
1722358730000|2024-07-30 16:58:50|18676.1|18664.1|18677.4|18665.4|18677.4|18665.4|18676.1|18664.1|1
1722358740000|2024-07-30 16:59:00|18678.6|18666.6|18678.6|18666.6|18679.9|18667.9|18678.6|18666.6|6
1722358750000|2024-07-30 16:59:10|18677.4|18665.4|18678.6|18666.6|18678.6|18666.6|18677.4|18665.4|2
1722358760000|2024-07-30 16:59:20|18679.9|18667.9|18678.6|18666.6|18679.9|18667.9|18677.4|18665.4|2
1722358770000|2024-07-30 16:59:30|||||||||1
1722358780000|2024-07-30 16:59:40|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|2
1722358790000|2024-07-30 16:59:50|||||||||1
1722358810000|2024-07-30 17:00:10|18674.9|18662.9|18672.4|18660.4|18674.9|18662.9|18672.4|18660.4|4
1722358820000|2024-07-30 17:00:20|18669.9|18657.9|18667.4|18655.4|18669.9|18657.9|18667.4|18655.4|8
1722358830000|2024-07-30 17:00:30|18668.6|18656.6|18669.9|18657.9|18669.9|18657.9|18668.6|18656.6|4
1722358840000|2024-07-30 17:00:40|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|3
1722358850000|2024-07-30 17:00:50|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|1
1722358860000|2024-07-30 17:01:00|18668.6|18656.6|18668.6|18656.6|18669.9|18657.9|18668.6|18656.6|6
1722358870000|2024-07-30 17:01:10|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|0
1722358910000|2024-07-30 17:01:50|18664.9|18652.9|18666.1|18654.1|18666.1|18654.1|18664.9|18652.9|6
1722358920000|2024-07-30 17:02:00|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|4
1722358950000|2024-07-30 17:02:30|18666.1|18654.1|18664.9|18652.9|18666.1|18654.1|18664.9|18652.9|6
1722358960000|2024-07-30 17:02:40|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|4
1722358970000|2024-07-30 17:02:50|18667.4|18655.4|18666.1|18654.1|18667.4|18655.4|18664.9|18652.9|9
1722358980000|2024-07-30 17:03:00|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18666.1|18654.1|5
1722359000000|2024-07-30 17:03:20|18666.1|18654.1|18664.9|18652.9|18666.1|18654.1|18664.9|18652.9|18
1722359040000|2024-07-30 17:04:00|||||||||1
1722359050000|2024-07-30 17:04:10|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|15
1722359060000|2024-07-30 17:04:20|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|0
1722359090000|2024-07-30 17:04:50|18672.4|18660.4|18671.1|18659.1|18672.4|18660.4|18668.6|18656.6|15
1722359100000|2024-07-30 17:05:00|18672.4|18660.4|18671.1|18659.1|18674.9|18662.9|18671.1|18659.1|19
1722359110000|2024-07-30 17:05:10|||||||||1
1722359130000|2024-07-30 17:05:30|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18671.1|18659.1|4
1722359140000|2024-07-30 17:05:40|18673.6|18661.6|18673.6|18661.6|18673.6|18661.6|18673.6|18661.6|0
1722359160000|2024-07-30 17:06:00|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|2
1722359170000|2024-07-30 17:06:10|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|0
1722359200000|2024-07-30 17:06:40|18671.1|18659.1|18672.4|18660.4|18672.4|18660.4|18671.1|18659.1|5
1722359210000|2024-07-30 17:06:50|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|1
1722359230000|2024-07-30 17:07:10|18669.9|18657.9|18671.1|18659.1|18671.1|18659.1|18667.4|18655.4|21
1722359240000|2024-07-30 17:07:20|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|0
1722359250000|2024-07-30 17:07:30|18674.9|18662.9|18673.6|18661.6|18674.9|18662.9|18672.4|18660.4|9
1722359270000|2024-07-30 17:07:50|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|0
1722359280000|2024-07-30 17:08:00|18673.6|18661.6|18671.1|18659.1|18673.6|18661.6|18671.1|18659.1|5
1722359290000|2024-07-30 17:08:10|18669.9|18657.9|18669.9|18657.9|18672.4|18660.4|18669.9|18657.9|2
1722359300000|2024-07-30 17:08:20|18671.1|18659.1|18669.9|18657.9|18671.1|18659.1|18669.9|18657.9|0
1722359310000|2024-07-30 17:08:30|||||||||1
1722359320000|2024-07-30 17:08:40|18667.4|18655.4|18667.4|18655.4|18668.6|18656.6|18667.4|18655.4|7
1722359330000|2024-07-30 17:08:50|18663.6|18651.6|18654.9|18642.9|18664.9|18652.9|18654.9|18642.9|55
1722359340000|2024-07-30 17:09:00|18656.1|18644.1|18654.9|18642.9|18656.1|18644.1|18654.9|18642.9|1
1722359350000|2024-07-30 17:09:10|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18654.9|18642.9|2
1722359360000|2024-07-30 17:09:20|18654.9|18642.9|18657.4|18645.4|18657.4|18645.4|18653.6|18641.6|16
1722359380000|2024-07-30 17:09:40|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18656.1|18644.1|6
1722359390000|2024-07-30 17:09:50|18657.4|18645.4|18664.9|18652.9|18664.9|18652.9|18657.4|18645.4|18
1722359400000|2024-07-30 17:10:00|||||||||3
1722359410000|2024-07-30 17:10:10|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18667.4|18655.4|4
1722359420000|2024-07-30 17:10:20|18669.9|18657.9|18667.4|18655.4|18669.9|18657.9|18667.4|18655.4|3
1722359430000|2024-07-30 17:10:30|||||||||1
1722359440000|2024-07-30 17:10:40|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|2
1722359450000|2024-07-30 17:10:50|18672.4|18660.4|18669.9|18657.9|18672.4|18660.4|18669.9|18657.9|7
1722359460000|2024-07-30 17:11:00|18668.6|18656.6|18669.9|18657.9|18669.9|18657.9|18668.6|18656.6|12
1722359470000|2024-07-30 17:11:10|18674.9|18662.9|18676.1|18664.1|18676.1|18664.1|18674.9|18662.9|7
1722359480000|2024-07-30 17:11:20|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|10
1722359490000|2024-07-30 17:11:30|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|7
1722359500000|2024-07-30 17:11:40|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18673.6|18661.6|9
1722359510000|2024-07-30 17:11:50|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|4
1722359520000|2024-07-30 17:12:00|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|5
1722359530000|2024-07-30 17:12:10|18681.1|18669.1|18679.9|18667.9|18681.1|18669.1|18678.6|18666.6|2
1722359540000|2024-07-30 17:12:20|||||||||1
1722359560000|2024-07-30 17:12:40|||||||||1
1722359570000|2024-07-30 17:12:50|||||||||1
1722359580000|2024-07-30 17:13:00|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|3
1722359590000|2024-07-30 17:13:10|||||||||1
1722359600000|2024-07-30 17:13:20|18678.6|18666.6|18678.6|18666.6|18679.9|18667.9|18678.6|18666.6|5
1722359610000|2024-07-30 17:13:30|||||||||1
1722359630000|2024-07-30 17:13:50|||||||||1
1722359640000|2024-07-30 17:14:00|||||||||1
1722359650000|2024-07-30 17:14:10|||||||||2
1722359660000|2024-07-30 17:14:20|18679.9|18667.9|18678.6|18666.6|18679.9|18667.9|18678.6|18666.6|3
1722359670000|2024-07-30 17:14:30|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|2
1722359680000|2024-07-30 17:14:40|18678.6|18666.6|18679.9|18667.9|18679.9|18667.9|18678.6|18666.6|2
1722359690000|2024-07-30 17:14:50|18681.1|18669.1|18682.4|18670.4|18682.4|18670.4|18681.1|18669.1|3
1722359710000|2024-07-30 17:15:10|18683.6|18671.6|18683.6|18671.6|18684.9|18672.9|18682.4|18670.4|7
1722359730000|2024-07-30 17:15:30|18682.4|18670.4|18683.6|18671.6|18683.6|18671.6|18682.4|18670.4|1
1722359740000|2024-07-30 17:15:40|18684.9|18672.9|18683.6|18671.6|18684.9|18672.9|18683.6|18671.6|1
1722359760000|2024-07-30 17:16:00|18682.4|18670.4|18687.4|18675.4|18687.4|18675.4|18682.4|18670.4|8
1722359770000|2024-07-30 17:16:10|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|18689.9|18677.9|12
1722359780000|2024-07-30 17:16:20|18692.4|18680.4|18692.4|18680.4|18693.6|18681.6|18692.4|18680.4|6
1722359790000|2024-07-30 17:16:30|18691.1|18679.1|18692.4|18680.4|18692.4|18680.4|18691.1|18679.1|15
1722359810000|2024-07-30 17:16:50|18693.6|18681.6|18696.1|18684.1|18696.1|18684.1|18693.6|18681.6|1
1722359820000|2024-07-30 17:17:00|18693.6|18681.6|18696.1|18684.1|18696.1|18684.1|18692.4|18680.4|6
1722359830000|2024-07-30 17:17:10|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|0
1722359840000|2024-07-30 17:17:20|18696.1|18684.1|18696.1|18684.1|18697.4|18685.4|18694.9|18682.9|5
1722359850000|2024-07-30 17:17:30|18696.2|18684.2|18697.4|18685.4|18699.9|18687.9|18696.2|18684.2|4
1722359860000|2024-07-30 17:17:40|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|0
1722359870000|2024-07-30 17:17:50|18697.4|18685.4|18703.7|18691.7|18703.7|18691.7|18697.4|18685.4|9
1722359880000|2024-07-30 17:18:00|18704.9|18692.9|18709.9|18697.9|18709.9|18697.9|18704.9|18692.9|74
1722359890000|2024-07-30 17:18:10|18707.4|18695.4|18713.7|18701.7|18713.7|18701.7|18707.4|18695.4|7
1722359900000|2024-07-30 17:18:20|18714.9|18702.9|18723.7|18711.7|18723.7|18711.7|18713.7|18701.7|68
1722359910000|2024-07-30 17:18:30|18724.9|18712.9|18738.6|18726.6|18738.6|18726.6|18724.9|18712.9|27
1722359920000|2024-07-30 17:18:40|18736.1|18724.1|18734.9|18722.9|18737.4|18725.4|18732.4|18720.4|16
1722359930000|2024-07-30 17:18:50|18736.1|18724.1|18731.1|18719.1|18736.1|18724.1|18731.1|18719.1|7
1722359940000|2024-07-30 17:19:00|18729.9|18717.9|18723.7|18711.7|18731.1|18719.1|18723.7|18711.7|19
1722359950000|2024-07-30 17:19:10|18724.9|18712.9|18727.4|18715.4|18728.6|18716.6|18723.7|18711.7|4
1722359960000|2024-07-30 17:19:20|18731.1|18719.1|18732.4|18720.4|18732.4|18720.4|18728.7|18716.7|5
1722359970000|2024-07-30 17:19:30|18734.9|18722.9|18733.6|18721.6|18734.9|18722.9|18733.6|18721.6|4
1722359980000|2024-07-30 17:19:40|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|18734.9|18722.9|8
1722359990000|2024-07-30 17:19:50|18734.9|18722.9|18729.9|18717.9|18736.1|18724.1|18729.9|18717.9|8
1722360000000|2024-07-30 17:20:00|18728.7|18716.7|18723.7|18711.7|18728.7|18716.7|18723.7|18711.7|2
1722360010000|2024-07-30 17:20:10|18722.4|18710.4|18721.2|18709.2|18722.4|18710.4|18721.2|18709.2|10
1722360020000|2024-07-30 17:20:20|18719.9|18707.9|18713.7|18701.7|18719.9|18707.9|18713.7|18701.7|5
1722360030000|2024-07-30 17:20:30|18714.9|18702.9|18713.6|18701.6|18714.9|18702.9|18711.2|18699.2|11
1722360040000|2024-07-30 17:20:40|18714.9|18702.9|18712.4|18700.4|18714.9|18702.9|18712.4|18700.4|1
1722360050000|2024-07-30 17:20:50|18711.2|18699.2|18711.1|18699.1|18711.2|18699.2|18711.1|18699.1|1
1722360060000|2024-07-30 17:21:00|18706.2|18694.2|18713.6|18701.6|18714.9|18702.9|18706.2|18694.2|14
1722360070000|2024-07-30 17:21:10|18712.4|18700.4|18714.9|18702.9|18714.9|18702.9|18712.4|18700.4|7
1722360080000|2024-07-30 17:21:20|18716.1|18704.1|18716.1|18704.1|18717.4|18705.4|18716.1|18704.1|3
1722360090000|2024-07-30 17:21:30|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|0
1722360100000|2024-07-30 17:21:40|18714.9|18702.9|18716.1|18704.1|18716.1|18704.1|18712.4|18700.4|18
1722360110000|2024-07-30 17:21:50|18714.9|18702.9|18712.4|18700.4|18716.1|18704.1|18712.4|18700.4|0
1722360120000|2024-07-30 17:22:00|18716.1|18704.1|18721.1|18709.1|18721.1|18709.1|18716.1|18704.1|8
1722360130000|2024-07-30 17:22:10|||||||||2
1722360140000|2024-07-30 17:22:20|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|5
1722360150000|2024-07-30 17:22:30|18719.9|18707.9|18721.1|18709.1|18721.1|18709.1|18719.9|18707.9|1
1722360160000|2024-07-30 17:22:40|18719.9|18707.9|18718.6|18706.6|18719.9|18707.9|18718.6|18706.6|4
1722360170000|2024-07-30 17:22:50|18724.9|18712.9|18723.6|18711.6|18724.9|18712.9|18722.4|18710.4|19
1722360190000|2024-07-30 17:23:10|||||||||3
1722360200000|2024-07-30 17:23:20|18721.1|18709.1|18721.1|18709.1|18721.1|18709.1|18718.6|18706.6|4
1722360210000|2024-07-30 17:23:30|18719.9|18707.9|18719.9|18707.9|18721.1|18709.1|18719.9|18707.9|0
1722360220000|2024-07-30 17:23:40|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|6
1722360230000|2024-07-30 17:23:50|18714.9|18702.9|18716.1|18704.1|18716.1|18704.1|18714.9|18702.9|7
1722360240000|2024-07-30 17:24:00|18714.9|18702.9|18701.1|18689.1|18714.9|18702.9|18701.1|18689.1|16
1722360250000|2024-07-30 17:24:10|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|18701.1|18689.1|4
1722360260000|2024-07-30 17:24:20|18701.1|18689.1|18703.6|18691.6|18703.6|18691.6|18701.1|18689.1|5
1722360270000|2024-07-30 17:24:30|||||||||1
1722360280000|2024-07-30 17:24:40|18704.9|18692.9|18703.6|18691.6|18704.9|18692.9|18703.6|18691.6|1
1722360290000|2024-07-30 17:24:50|18702.4|18690.4|18701.1|18689.1|18702.4|18690.4|18701.1|18689.1|5
1722360300000|2024-07-30 17:25:00|||||||||1
1722360310000|2024-07-30 17:25:10|18702.4|18690.4|18701.1|18689.1|18702.4|18690.4|18701.1|18689.1|2
1722360320000|2024-07-30 17:25:20|18702.4|18690.4|18698.7|18686.7|18702.4|18690.4|18698.7|18686.7|12
1722360330000|2024-07-30 17:25:30|18699.9|18687.9|18704.9|18692.9|18704.9|18692.9|18699.9|18687.9|5
1722360340000|2024-07-30 17:25:40|18703.7|18691.7|18703.6|18691.6|18703.7|18691.7|18703.6|18691.6|10
1722360350000|2024-07-30 17:25:50|||||||||5
1722360370000|2024-07-30 17:26:10|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|0
1722360390000|2024-07-30 17:26:30|||||||||6
1722360410000|2024-07-30 17:26:50|18697.4|18685.4|18696.1|18684.1|18697.4|18685.4|18694.9|18682.9|9
1722360420000|2024-07-30 17:27:00|||||||||2
1722360430000|2024-07-30 17:27:10|||||||||1
1722360440000|2024-07-30 17:27:20|18694.9|18682.9|18692.4|18680.4|18694.9|18682.9|18691.1|18679.1|2
1722360460000|2024-07-30 17:27:40|||||||||5
1722360470000|2024-07-30 17:27:50|18693.6|18681.6|18693.6|18681.6|18694.9|18682.9|18693.6|18681.6|7
1722360480000|2024-07-30 17:28:00|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|7
1722360490000|2024-07-30 17:28:10|||||||||2
1722360500000|2024-07-30 17:28:20|||||||||3
1722360510000|2024-07-30 17:28:30|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|2
1722360520000|2024-07-30 17:28:40|18699.9|18687.9|18698.6|18686.6|18699.9|18687.9|18698.6|18686.6|3
1722360530000|2024-07-30 17:28:50|18699.9|18687.9|18697.4|18685.4|18701.1|18689.1|18697.4|18685.4|7
1722360540000|2024-07-30 17:29:00|18696.1|18684.1|18692.4|18680.4|18696.1|18684.1|18692.4|18680.4|4
1722360550000|2024-07-30 17:29:10|||||||||1
1722360560000|2024-07-30 17:29:20|||||||||2
1722360570000|2024-07-30 17:29:30|18691.1|18679.1|18691.1|18679.1|18692.4|18680.4|18691.1|18679.1|3
1722360580000|2024-07-30 17:29:40|18692.4|18680.4|18693.6|18681.6|18694.9|18682.9|18692.4|18680.4|4
1722360590000|2024-07-30 17:29:50|18694.9|18682.9|18694.9|18682.9|18694.9|18682.9|18694.9|18682.9|2
1722360600000|2024-07-30 17:30:00|18693.6|18681.6|18693.6|18681.6|18694.9|18682.9|18692.4|18680.4|10
1722360610000|2024-07-30 17:30:10|18691.1|18679.1|18691.1|18679.1|18691.1|18679.1|18691.1|18679.1|2
1722360620000|2024-07-30 17:30:20|18692.4|18680.4|18691.1|18679.1|18692.4|18680.4|18691.1|18679.1|2
1722360640000|2024-07-30 17:30:40|18688.6|18676.6|18691.1|18679.1|18693.6|18681.6|18688.6|18676.6|16
1722360650000|2024-07-30 17:30:50|18696.1|18684.1|18699.9|18687.9|18701.1|18689.1|18696.1|18684.1|6
1722360660000|2024-07-30 17:31:00|18701.1|18689.1|18701.1|18689.1|18701.1|18689.1|18701.1|18689.1|10
1722360680000|2024-07-30 17:31:20|18699.9|18687.9|18701.1|18689.1|18701.1|18689.1|18699.9|18687.9|1
1722360690000|2024-07-30 17:31:30|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|0
1722360720000|2024-07-30 17:32:00|18704.9|18692.9|18703.6|18691.6|18704.9|18692.9|18702.4|18690.4|2
1722360750000|2024-07-30 17:32:30|18704.9|18692.9|18703.6|18691.6|18704.9|18692.9|18702.4|18690.4|4
1722360760000|2024-07-30 17:32:40|18702.4|18690.4|18703.6|18691.6|18703.6|18691.6|18702.4|18690.4|9
1722360780000|2024-07-30 17:33:00|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18703.6|18691.6|1
1722360790000|2024-07-30 17:33:10|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|4
1722360800000|2024-07-30 17:33:20|18704.9|18692.9|18703.6|18691.6|18706.1|18694.1|18703.6|18691.6|8
1722360810000|2024-07-30 17:33:30|18702.4|18690.4|18702.4|18690.4|18703.6|18691.6|18701.1|18689.1|2
1722360820000|2024-07-30 17:33:40|18703.6|18691.6|18702.4|18690.4|18703.6|18691.6|18702.4|18690.4|0
1722360840000|2024-07-30 17:34:00|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|3
1722360850000|2024-07-30 17:34:10|||||||||1
1722360860000|2024-07-30 17:34:20|||||||||2
1722360870000|2024-07-30 17:34:30|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|1
1722360880000|2024-07-30 17:34:40|||||||||3
1722360890000|2024-07-30 17:34:50|18704.9|18692.9|18712.4|18700.4|18712.4|18700.4|18704.9|18692.9|15
1722360900000|2024-07-30 17:35:00|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|4
1722360910000|2024-07-30 17:35:10|18714.9|18702.9|18712.4|18700.4|18714.9|18702.9|18712.4|18700.4|4
1722360920000|2024-07-30 17:35:20|18709.9|18697.9|18711.1|18699.1|18712.4|18700.4|18709.9|18697.9|14
1722360930000|2024-07-30 17:35:30|18709.9|18697.9|18707.4|18695.4|18711.1|18699.1|18707.4|18695.4|3
1722360960000|2024-07-30 17:36:00|18706.1|18694.1|18704.9|18692.9|18706.1|18694.1|18704.9|18692.9|6
1722360970000|2024-07-30 17:36:10|18706.1|18694.1|18704.9|18692.9|18706.1|18694.1|18704.9|18692.9|1
1722360980000|2024-07-30 17:36:20|18703.6|18691.6|18703.6|18691.6|18704.9|18692.9|18702.4|18690.4|6
1722360990000|2024-07-30 17:36:30|18702.4|18690.4|18704.9|18692.9|18704.9|18692.9|18702.4|18690.4|0
1722361000000|2024-07-30 17:36:40|||||||||2
1722361010000|2024-07-30 17:36:50|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|72
1722361030000|2024-07-30 17:37:10|||||||||1
1722361040000|2024-07-30 17:37:20|18712.4|18700.4|18709.9|18697.9|18712.4|18700.4|18709.9|18697.9|7
1722361060000|2024-07-30 17:37:40|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|6
1722361070000|2024-07-30 17:37:50|18709.9|18697.9|18713.6|18701.6|18713.6|18701.6|18709.9|18697.9|12
1722361080000|2024-07-30 17:38:00|18714.9|18702.9|18713.6|18701.6|18714.9|18702.9|18713.6|18701.6|32
1722361090000|2024-07-30 17:38:10|18712.4|18700.4|18712.4|18700.4|18712.4|18700.4|18712.4|18700.4|0
1722361100000|2024-07-30 17:38:20|||||||||3
1722361110000|2024-07-30 17:38:30|18708.6|18696.6|18708.6|18696.6|18708.6|18696.6|18708.6|18696.6|2
1722361120000|2024-07-30 17:38:40|18709.9|18697.9|18708.6|18696.6|18709.9|18697.9|18708.6|18696.6|1
1722361130000|2024-07-30 17:38:50|18709.9|18697.9|18708.6|18696.6|18709.9|18697.9|18708.6|18696.6|0
1722361140000|2024-07-30 17:39:00|||||||||2
1722361150000|2024-07-30 17:39:10|18709.9|18697.9|18713.6|18701.6|18713.6|18701.6|18709.9|18697.9|11
1722361160000|2024-07-30 17:39:20|18712.4|18700.4|18713.6|18701.6|18713.6|18701.6|18712.4|18700.4|1
1722361170000|2024-07-30 17:39:30|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|0
1722361180000|2024-07-30 17:39:40|18712.4|18700.4|18713.6|18701.6|18713.6|18701.6|18711.1|18699.1|7
1722361190000|2024-07-30 17:39:50|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|0
1722361200000|2024-07-30 17:40:00|18717.4|18705.4|18716.1|18704.1|18717.4|18705.4|18716.1|18704.1|5
1722361210000|2024-07-30 17:40:10|18717.4|18705.4|18714.9|18702.9|18717.4|18705.4|18714.9|18702.9|1
1722361220000|2024-07-30 17:40:20|18713.6|18701.6|18711.1|18699.1|18713.6|18701.6|18711.1|18699.1|10
1722361230000|2024-07-30 17:40:30|18713.6|18701.6|18712.4|18700.4|18714.9|18702.9|18712.4|18700.4|12
1722361240000|2024-07-30 17:40:40|18714.9|18702.9|18713.6|18701.6|18714.9|18702.9|18713.6|18701.6|3
1722361250000|2024-07-30 17:40:50|18712.4|18700.4|18709.9|18697.9|18712.4|18700.4|18708.6|18696.6|1
1722361260000|2024-07-30 17:41:00|18708.6|18696.6|18711.1|18699.1|18712.4|18700.4|18708.6|18696.6|19
1722361270000|2024-07-30 17:41:10|18712.4|18700.4|18712.4|18700.4|18714.9|18702.9|18712.4|18700.4|5
1722361280000|2024-07-30 17:41:20|18714.9|18702.9|18708.6|18696.6|18714.9|18702.9|18708.6|18696.6|12
1722361290000|2024-07-30 17:41:30|18709.9|18697.9|18708.6|18696.6|18709.9|18697.9|18708.6|18696.6|3
1722361300000|2024-07-30 17:41:40|18709.9|18697.9|18707.4|18695.4|18709.9|18697.9|18704.9|18692.9|31
1722361310000|2024-07-30 17:41:50|18704.9|18692.9|18706.1|18694.1|18706.1|18694.1|18704.9|18692.9|4
1722361320000|2024-07-30 17:42:00|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|0
1722361330000|2024-07-30 17:42:10|18706.1|18694.1|18706.1|18694.1|18706.1|18694.1|18704.9|18692.9|0
1722361340000|2024-07-30 17:42:20|18704.9|18692.9|18706.1|18694.1|18707.4|18695.4|18704.9|18692.9|6
1722361350000|2024-07-30 17:42:30|18707.4|18695.4|18709.9|18697.9|18709.9|18697.9|18707.4|18695.4|6
1722361360000|2024-07-30 17:42:40|18712.4|18700.4|18714.9|18702.9|18716.1|18704.1|18712.4|18700.4|6
1722361370000|2024-07-30 17:42:50|18713.6|18701.6|18714.9|18702.9|18714.9|18702.9|18713.6|18701.6|2
1722361380000|2024-07-30 17:43:00|18716.1|18704.1|18717.4|18705.4|18717.4|18705.4|18716.1|18704.1|2
1722361390000|2024-07-30 17:43:10|18721.1|18709.1|18727.4|18715.4|18727.4|18715.4|18721.1|18709.1|19
1722361400000|2024-07-30 17:43:20|18724.9|18712.9|18723.6|18711.6|18724.9|18712.9|18723.6|18711.6|4
1722361410000|2024-07-30 17:43:30|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|6
1722361420000|2024-07-30 17:43:40|18723.6|18711.6|18724.9|18712.9|18724.9|18712.9|18723.6|18711.6|3
1722361430000|2024-07-30 17:43:50|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|5
1722361440000|2024-07-30 17:44:00|18721.1|18709.1|18722.4|18710.4|18722.4|18710.4|18721.1|18709.1|2
1722361450000|2024-07-30 17:44:10|18723.6|18711.6|18723.6|18711.6|18724.9|18712.9|18723.6|18711.6|4
1722361460000|2024-07-30 17:44:20|18722.4|18710.4|18724.9|18712.9|18724.9|18712.9|18722.4|18710.4|1
1722361480000|2024-07-30 17:44:40|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|3
1722361490000|2024-07-30 17:44:50|18724.9|18712.9|18727.4|18715.4|18728.6|18716.6|18723.6|18711.6|11
1722361500000|2024-07-30 17:45:00|18728.6|18716.6|18729.9|18717.9|18729.9|18717.9|18728.6|18716.6|1
1722361510000|2024-07-30 17:45:10|||||||||1
1722361520000|2024-07-30 17:45:20|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|18729.9|18717.9|8
1722361530000|2024-07-30 17:45:30|18732.4|18720.4|18732.4|18720.4|18734.9|18722.9|18731.1|18719.1|60
1722361540000|2024-07-30 17:45:40|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|3
1722361550000|2024-07-30 17:45:50|18733.6|18721.6|18733.6|18721.6|18733.6|18721.6|18733.6|18721.6|1
1722361560000|2024-07-30 17:46:00|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|2
1722361570000|2024-07-30 17:46:10|18734.9|18722.9|18733.6|18721.6|18734.9|18722.9|18733.6|18721.6|1
1722361580000|2024-07-30 17:46:20|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|1
1722361590000|2024-07-30 17:46:30|18733.6|18721.6|18733.6|18721.6|18734.9|18722.9|18733.6|18721.6|15
1722361600000|2024-07-30 17:46:40|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|0
1722361610000|2024-07-30 17:46:50|||||||||1
1722361620000|2024-07-30 17:47:00|||||||||2
1722361630000|2024-07-30 17:47:10|18734.9|18722.9|18737.4|18725.4|18737.4|18725.4|18734.9|18722.9|11
1722361640000|2024-07-30 17:47:20|18736.1|18724.1|18732.4|18720.4|18736.1|18724.1|18731.1|18719.1|2
1722361650000|2024-07-30 17:47:30|18731.1|18719.1|18732.4|18720.4|18733.6|18721.6|18731.1|18719.1|8
1722361660000|2024-07-30 17:47:40|||||||||1
1722361670000|2024-07-30 17:47:50|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|1
1722361680000|2024-07-30 17:48:00|18728.6|18716.6|18729.9|18717.9|18729.9|18717.9|18728.6|18716.6|5
1722361700000|2024-07-30 17:48:20|||||||||4
1722361710000|2024-07-30 17:48:30|18731.1|18719.1|18732.4|18720.4|18732.4|18720.4|18729.9|18717.9|2
1722361720000|2024-07-30 17:48:40|||||||||3
1722361740000|2024-07-30 17:49:00|||||||||3
1722361750000|2024-07-30 17:49:10|18731.1|18719.1|18737.4|18725.4|18737.4|18725.4|18731.1|18719.1|17
1722361760000|2024-07-30 17:49:20|18736.1|18724.1|18732.4|18720.4|18736.1|18724.1|18731.1|18719.1|7
1722361770000|2024-07-30 17:49:30|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|4
1722361780000|2024-07-30 17:49:40|18732.4|18720.4|18734.9|18722.9|18734.9|18722.9|18732.4|18720.4|9
1722361790000|2024-07-30 17:49:50|18737.4|18725.4|18739.9|18727.9|18739.9|18727.9|18737.4|18725.4|12
1722361800000|2024-07-30 17:50:00|18738.6|18726.6|18743.6|18731.6|18743.6|18731.6|18738.6|18726.6|38
1722361810000|2024-07-30 17:50:10|18742.4|18730.4|18744.9|18732.9|18744.9|18732.9|18737.4|18725.4|38
1722361820000|2024-07-30 17:50:20|18743.6|18731.6|18742.4|18730.4|18743.6|18731.6|18742.4|18730.4|4
1722361830000|2024-07-30 17:50:30|18743.6|18731.6|18743.6|18731.6|18743.6|18731.6|18742.4|18730.4|13
1722361840000|2024-07-30 17:50:40|18744.9|18732.9|18749.9|18737.9|18751.1|18739.1|18744.9|18732.9|18
1722361850000|2024-07-30 17:50:50|18748.6|18736.6|18751.1|18739.1|18751.1|18739.1|18748.6|18736.6|25
1722361860000|2024-07-30 17:51:00|18749.9|18737.9|18752.4|18740.4|18752.4|18740.4|18748.6|18736.6|14
1722361880000|2024-07-30 17:51:20|18754.9|18742.9|18753.6|18741.6|18754.9|18742.9|18752.4|18740.4|20
1722361890000|2024-07-30 17:51:30|18757.4|18745.4|18757.4|18745.4|18757.4|18745.4|18757.4|18745.4|6
1722361900000|2024-07-30 17:51:40|18754.9|18742.9|18751.1|18739.1|18754.9|18742.9|18748.6|18736.6|54
1722361910000|2024-07-30 17:51:50|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|29
1722361920000|2024-07-30 17:52:00|||||||||1
1722361930000|2024-07-30 17:52:10|18744.9|18732.9|18747.4|18735.4|18747.4|18735.4|18744.9|18732.9|10
1722361940000|2024-07-30 17:52:20|||||||||3
1722361950000|2024-07-30 17:52:30|||||||||4
1722361960000|2024-07-30 17:52:40|18743.6|18731.6|18743.6|18731.6|18744.8|18732.8|18742.3|18730.3|36
1722361970000|2024-07-30 17:52:50|18742.4|18730.4|18742.3|18730.3|18742.4|18730.4|18742.3|18730.3|3
1722361980000|2024-07-30 17:53:00|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|4
1722361990000|2024-07-30 17:53:10|18743.6|18731.6|18743.6|18731.6|18744.9|18732.9|18743.6|18731.6|16
1722362000000|2024-07-30 17:53:20|18742.4|18730.4|18742.4|18730.4|18742.4|18730.4|18742.4|18730.4|0
1722362010000|2024-07-30 17:53:30|||||||||16
1722362020000|2024-07-30 17:53:40|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|18
1722362030000|2024-07-30 17:53:50|||||||||12
1722362040000|2024-07-30 17:54:00|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|5
1722362050000|2024-07-30 17:54:10|||||||||1
1722362060000|2024-07-30 17:54:20|||||||||10
1722362070000|2024-07-30 17:54:30|18733.6|18721.6|18732.4|18720.4|18733.6|18721.6|18732.3|18720.3|51
1722362080000|2024-07-30 17:54:40|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|4
1722362090000|2024-07-30 17:54:50|18731.1|18719.1|18731.1|18719.1|18732.4|18720.4|18731.1|18719.1|4
1722362100000|2024-07-30 17:55:00|18729.9|18717.9|18736.1|18724.1|18736.1|18724.1|18729.9|18717.9|25
1722362110000|2024-07-30 17:55:10|18737.3|18725.3|18733.6|18721.6|18739.8|18727.8|18732.3|18720.3|20
1722362120000|2024-07-30 17:55:20|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|18732.3|18720.3|18
1722362130000|2024-07-30 17:55:30|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|18734.8|18722.8|15
1722362140000|2024-07-30 17:55:40|18739.8|18727.8|18739.8|18727.8|18742.3|18730.3|18739.8|18727.8|39
1722362150000|2024-07-30 17:55:50|18738.6|18726.6|18739.8|18727.8|18742.3|18730.3|18738.6|18726.6|16
1722362160000|2024-07-30 17:56:00|18742.3|18730.3|18744.8|18732.8|18744.8|18732.8|18742.3|18730.3|29
1722362170000|2024-07-30 17:56:10|18742.3|18730.3|18744.8|18732.8|18744.8|18732.8|18742.3|18730.3|12
1722362180000|2024-07-30 17:56:20|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|4
1722362190000|2024-07-30 17:56:30|18751.1|18739.1|18744.8|18732.8|18751.1|18739.1|18744.8|18732.8|18
1722362200000|2024-07-30 17:56:40|18746.1|18734.1|18746.1|18734.1|18746.1|18734.1|18746.1|18734.1|2
1722362210000|2024-07-30 17:56:50|18747.3|18735.3|18746.1|18734.1|18747.3|18735.3|18746.1|18734.1|5
1722362220000|2024-07-30 17:57:00|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|34
1722362230000|2024-07-30 17:57:10|18749.8|18737.8|18751.1|18739.1|18751.1|18739.1|18749.8|18737.8|4
1722362240000|2024-07-30 17:57:20|18746.1|18734.1|18746.1|18734.1|18747.3|18735.3|18746.1|18734.1|8
1722362250000|2024-07-30 17:57:30|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|4
1722362260000|2024-07-30 17:57:40|18746.1|18734.1|18751.1|18739.1|18751.1|18739.1|18746.1|18734.1|3
1722362270000|2024-07-30 17:57:50|18749.8|18737.8|18748.6|18736.6|18751.1|18739.1|18747.3|18735.3|32
1722362280000|2024-07-30 17:58:00|18751.1|18739.1|18749.8|18737.8|18752.3|18740.3|18748.6|18736.6|43
1722362290000|2024-07-30 17:58:10|18751.1|18739.1|18751.1|18739.1|18752.3|18740.3|18749.8|18737.8|15
1722362300000|2024-07-30 17:58:20|18749.8|18737.8|18753.6|18741.6|18754.8|18742.8|18749.8|18737.8|10
1722362310000|2024-07-30 17:58:30|18752.3|18740.3|18752.3|18740.3|18752.3|18740.3|18752.3|18740.3|28
1722362320000|2024-07-30 17:58:40|18751.1|18739.1|18753.6|18741.6|18754.8|18742.8|18751.1|18739.1|25
1722362330000|2024-07-30 17:58:50|18752.3|18740.3|18753.6|18741.6|18753.6|18741.6|18752.3|18740.3|3
1722362340000|2024-07-30 17:59:00|18754.8|18742.8|18754.8|18742.8|18757.3|18745.3|18753.6|18741.6|150
1722362350000|2024-07-30 17:59:10|18752.3|18740.3|18752.3|18740.3|18754.8|18742.8|18752.3|18740.3|41
1722362360000|2024-07-30 17:59:20|18753.6|18741.6|18757.3|18745.3|18757.3|18745.3|18753.6|18741.6|50
1722362370000|2024-07-30 17:59:30|18754.8|18742.8|18752.3|18740.3|18754.8|18742.8|18749.8|18737.8|62
1722362380000|2024-07-30 17:59:40|18749.8|18737.8|18752.4|18740.4|18752.4|18740.4|18749.8|18737.8|77
1722362390000|2024-07-30 17:59:50|18752.3|18740.3|18747.3|18735.3|18752.3|18740.3|18747.3|18735.3|68
1722362400000|2024-07-30 18:00:00|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|25
1722362410000|2024-07-30 18:00:10|18744.9|18732.9|18744.8|18732.8|18744.9|18732.9|18744.8|18732.8|24
1722362420000|2024-07-30 18:00:20|18742.4|18730.4|18742.4|18730.4|18742.4|18730.4|18742.3|18730.3|23
1722362430000|2024-07-30 18:00:30|18741.1|18729.1|18739.9|18727.9|18742.4|18730.4|18739.9|18727.9|17
1722362440000|2024-07-30 18:00:40|||||||||6
1722362450000|2024-07-30 18:00:50|18738.6|18726.6|18739.9|18727.9|18739.9|18727.9|18738.6|18726.6|20
1722362460000|2024-07-30 18:01:00|||||||||7
1722362470000|2024-07-30 18:01:10|18738.6|18726.6|18738.6|18726.6|18738.6|18726.6|18738.6|18726.6|3
1722362480000|2024-07-30 18:01:20|18737.4|18725.4|18734.9|18722.9|18737.4|18725.4|18734.9|18722.9|11
1722362510000|2024-07-30 18:01:50|18737.4|18725.4|18737.4|18725.4|18739.9|18727.9|18737.4|18725.4|11
1722362520000|2024-07-30 18:02:00|18736.1|18724.1|18737.4|18725.4|18737.4|18725.4|18736.1|18724.1|4
1722362540000|2024-07-30 18:02:20|18736.1|18724.1|18736.1|18724.1|18737.4|18725.4|18736.1|18724.1|2
1722362550000|2024-07-30 18:02:30|18734.9|18722.9|18737.4|18725.4|18737.4|18725.4|18734.9|18722.9|10
1722362560000|2024-07-30 18:02:40|18741.1|18729.1|18739.9|18727.9|18741.1|18729.1|18739.9|18727.9|5
1722362570000|2024-07-30 18:02:50|18738.6|18726.6|18738.6|18726.6|18738.6|18726.6|18738.6|18726.6|2
1722362580000|2024-07-30 18:03:00|18737.4|18725.4|18739.9|18727.9|18741.1|18729.1|18737.4|18725.4|6
1722362590000|2024-07-30 18:03:10|18741.1|18729.1|18741.1|18729.1|18741.1|18729.1|18741.1|18729.1|13
1722362600000|2024-07-30 18:03:20|18739.9|18727.9|18739.9|18727.9|18741.1|18729.1|18739.9|18727.9|7
1722362610000|2024-07-30 18:03:30|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|4
1722362620000|2024-07-30 18:03:40|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|3
1722362630000|2024-07-30 18:03:50|18738.6|18726.6|18738.6|18726.6|18738.6|18726.6|18738.6|18726.6|11
1722362640000|2024-07-30 18:04:00|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18738.6|18726.6|14
1722362650000|2024-07-30 18:04:10|||||||||1
1722362660000|2024-07-30 18:04:20|18741.1|18729.1|18741.1|18729.1|18741.1|18729.1|18741.1|18729.1|1
1722362670000|2024-07-30 18:04:30|18739.9|18727.9|18739.9|18727.9|18741.1|18729.1|18739.9|18727.9|2
1722362680000|2024-07-30 18:04:40|||||||||2
1722362690000|2024-07-30 18:04:50|18738.6|18726.6|18741.1|18729.1|18743.6|18731.6|18737.4|18725.4|18
1722432600000|2024-07-31 13:30:00|18711.5|18699.5|18715.4|18703.4|18716.7|18704.7|18702.9|18690.7|122
1722432610000|2024-07-31 13:30:10|18711.7|18699.7|18709.2|18697.2|18721.7|18709.7|18709.2|18697.2|80
1722432620000|2024-07-31 13:30:20|18710.4|18698.4|18714.2|18702.2|18714.2|18702.2|18706.7|18694.7|21
1722432630000|2024-07-31 13:30:30|18715.4|18703.4|18712.9|18700.9|18719.2|18707.2|18711.7|18699.7|31
1722432640000|2024-07-31 13:30:40|18711.7|18699.7|18712.9|18700.9|18712.9|18700.9|18709.2|18697.2|71
1722432650000|2024-07-31 13:30:50|18708|18696|18712.9|18700.9|18712.9|18700.9|18708|18696|42
1722432660000|2024-07-31 13:31:00|18711.7|18699.7|18715.4|18703.4|18719.2|18707.2|18709.2|18697.2|57
1722432670000|2024-07-31 13:31:10|18712.9|18700.9|18706.7|18694.7|18715.4|18703.4|18706.7|18694.7|71
1722432680000|2024-07-31 13:31:20|18705.4|18693.4|18704.2|18692.2|18707.9|18695.9|18704.2|18692.2|26
1722432690000|2024-07-31 13:31:30|18703|18691|18711.7|18699.7|18711.7|18699.7|18703|18691|12
1722432700000|2024-07-31 13:31:40|18712.9|18700.9|18715.4|18703.4|18717.9|18705.9|18712.9|18700.9|11
1722432710000|2024-07-31 13:31:50|18713|18701|18699.2|18687.2|18713|18701|18699.2|18687.2|18
1722432720000|2024-07-31 13:32:00|18698|18686|18700.5|18688.5|18700.5|18688.5|18698|18686|7
1722432730000|2024-07-31 13:32:10|18699.2|18687.2|18699.2|18687.2|18699.2|18687.2|18695.5|18683.5|15
1722432740000|2024-07-31 13:32:20|18698|18686|18696.7|18684.7|18698|18686|18695.5|18683.5|24
1722432750000|2024-07-31 13:32:30|18698|18686|18698|18686|18699.2|18687.2|18696.8|18684.8|25
1722432760000|2024-07-31 13:32:40|18696.7|18684.7|18690.5|18678.5|18696.7|18684.7|18690.5|18678.5|12
1722432770000|2024-07-31 13:32:50|18689.3|18677.3|18689.2|18677.2|18690.5|18678.5|18685.5|18673.5|22
1722432780000|2024-07-31 13:33:00|18686.8|18674.8|18685.5|18673.5|18686.8|18674.8|18684.2|18672.2|14
1722432790000|2024-07-31 13:33:10|18684.2|18672.2|18684.2|18672.2|18688|18676|18683|18671|21
1722432800000|2024-07-31 13:33:20|18683|18671|18685.5|18673.5|18685.5|18673.5|18683|18671|10
1722432810000|2024-07-31 13:33:30|18688|18676|18690.5|18678.5|18690.5|18678.5|18688|18676|50
1722432820000|2024-07-31 13:33:40|18689.2|18677.2|18685.5|18673.5|18689.2|18677.2|18685.5|18673.5|5
1722432830000|2024-07-31 13:33:50|18688|18676|18688|18676|18688|18676|18688|18676|3
1722432840000|2024-07-31 13:34:00|18689.2|18677.2|18674.2|18662.2|18689.2|18677.2|18668|18656|96
1722432850000|2024-07-31 13:34:10|18673|18661|18679.2|18667.2|18683|18671|18673|18661|39
1722432860000|2024-07-31 13:34:20|18678|18666|18673|18661|18679.2|18667.2|18673|18661|25
1722432870000|2024-07-31 13:34:30|18674.2|18662.2|18675.5|18663.5|18675.5|18663.5|18674.2|18662.2|5
1722432880000|2024-07-31 13:34:40|18674.3|18662.3|18674.3|18662.3|18678|18666|18674.3|18662.3|36
1722432890000|2024-07-31 13:34:50|18673|18661|18674.3|18662.3|18675.5|18663.5|18673|18661|13
1722432900000|2024-07-31 13:35:00|18675.5|18663.5|18673|18661|18675.5|18663.5|18671.8|18659.8|2
1722432910000|2024-07-31 13:35:10|18671.8|18659.8|18665.5|18653.5|18673|18661|18665.5|18653.5|29
1722432920000|2024-07-31 13:35:20|18663.1|18651.1|18666.8|18654.8|18666.8|18654.8|18663.1|18651.1|34
1722432930000|2024-07-31 13:35:30|18665.6|18653.6|18664.3|18652.3|18665.6|18653.6|18664.3|18652.3|2
1722432940000|2024-07-31 13:35:40|18663.1|18651.1|18663.1|18651.1|18665.6|18653.6|18663.1|18651.1|11
1722432950000|2024-07-31 13:35:50|18664.3|18652.3|18671.8|18659.8|18671.8|18659.8|18664.3|18652.3|30
1722432960000|2024-07-31 13:36:00|18670.6|18658.6|18665.6|18653.6|18670.6|18658.6|18665.6|18653.6|15
1722432970000|2024-07-31 13:36:10|18666.8|18654.8|18668.1|18656.1|18670.6|18658.6|18665.6|18653.6|16
1722432980000|2024-07-31 13:36:20|18669.3|18657.3|18669.3|18657.3|18673.1|18661.1|18669.3|18657.3|9
1722432990000|2024-07-31 13:36:30|18670.6|18658.6|18673.1|18661.1|18674.3|18662.3|18670.6|18658.6|19
1722433000000|2024-07-31 13:36:40|18674.3|18662.3|18675.6|18663.6|18675.6|18663.6|18673.1|18661.1|6
1722433010000|2024-07-31 13:36:50|18676.8|18664.8|18673.1|18661.1|18676.8|18664.8|18673.1|18661.1|13
1722433020000|2024-07-31 13:37:00|18670.6|18658.6|18670.6|18658.6|18671.8|18659.8|18670.6|18658.6|11
1722433030000|2024-07-31 13:37:10|18671.8|18659.8|18673.1|18661.1|18673.1|18661.1|18671.8|18659.8|4
1722433040000|2024-07-31 13:37:20|18671.8|18659.8|18670.6|18658.6|18673.1|18661.1|18670.6|18658.6|38
1722433050000|2024-07-31 13:37:30|18673.1|18661.1|18673.1|18661.1|18673.1|18661.1|18673.1|18661.1|12
1722433060000|2024-07-31 13:37:40|18671.8|18659.8|18666.8|18654.8|18673.1|18661.1|18666.8|18654.8|27
1722433070000|2024-07-31 13:37:50|18665.6|18653.6|18663.1|18651.1|18666.8|18654.8|18663.1|18651.1|8
1722433080000|2024-07-31 13:38:00|18664.3|18652.3|18668.1|18656.1|18668.1|18656.1|18664.3|18652.3|6
1722433090000|2024-07-31 13:38:10|18679.3|18667.3|18679.3|18667.3|18679.3|18667.3|18678.1|18666.1|15
1722433100000|2024-07-31 13:38:20|18680.5|18668.5|18680.6|18668.6|18680.6|18668.6|18680.5|18668.5|4
1722433110000|2024-07-31 13:38:30|18678.1|18666.1|18679.3|18667.3|18679.3|18667.3|18678.1|18666.1|3
1722433120000|2024-07-31 13:38:40|18680.6|18668.6|18680.6|18668.6|18680.6|18668.6|18680.6|18668.6|9
1722433130000|2024-07-31 13:38:50|||||||||5
1722433140000|2024-07-31 13:39:00|18680.5|18668.5|18685.5|18673.5|18685.5|18673.5|18680.5|18668.5|31
1722433150000|2024-07-31 13:39:10|18680.5|18668.5|18683|18671|18683|18671|18680.5|18668.5|19
1722433160000|2024-07-31 13:39:20|18684.3|18672.3|18685.5|18673.5|18685.5|18673.5|18684.3|18672.3|16
1722433170000|2024-07-31 13:39:30|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|3
1722433180000|2024-07-31 13:39:40|18684.3|18672.3|18684.3|18672.3|18685.5|18673.5|18683|18671|1
1722433190000|2024-07-31 13:39:50|18681.8|18669.8|18683|18671|18683|18671|18681.8|18669.8|1
1722433200000|2024-07-31 13:40:00|18685.5|18673.5|18685.5|18673.5|18685.5|18673.5|18685.5|18673.5|19
1722433210000|2024-07-31 13:40:10|18686.8|18674.8|18693|18681|18694.2|18682.2|18686.8|18674.8|16
1722433220000|2024-07-31 13:40:20|||||||||2
1722433230000|2024-07-31 13:40:30|18694.3|18682.3|18704.2|18692.2|18704.2|18692.2|18694.2|18682.2|22
1722433240000|2024-07-31 13:40:40|18703|18691|18699.2|18687.2|18703|18691|18699.2|18687.2|5
1722433250000|2024-07-31 13:40:50|18700.5|18688.5|18701.7|18689.7|18703|18691|18700.5|18688.5|12
1722433260000|2024-07-31 13:41:00|18703|18691|18700.5|18688.5|18704.2|18692.2|18700.5|18688.5|7
1722433270000|2024-07-31 13:41:10|18699.2|18687.2|18700.5|18688.5|18700.5|18688.5|18699.2|18687.2|5
1722433280000|2024-07-31 13:41:20|18699.2|18687.2|18699.2|18687.2|18699.2|18687.2|18699.2|18687.2|3
1722433290000|2024-07-31 13:41:30|18698|18686|18700.5|18688.5|18700.5|18688.5|18698|18686|8
1722433300000|2024-07-31 13:41:40|18699.2|18687.2|18698|18686|18699.2|18687.2|18695.5|18683.5|15
1722433310000|2024-07-31 13:41:50|18700.5|18688.5|18696.7|18684.7|18701.7|18689.7|18696.7|18684.7|6
1722433320000|2024-07-31 13:42:00|18695.5|18683.5|18695.5|18683.5|18696.7|18684.7|18695.5|18683.5|7
1722433330000|2024-07-31 13:42:10|18694.2|18682.2|18694.2|18682.2|18694.2|18682.2|18693|18681|0
1722433340000|2024-07-31 13:42:20|18695.4|18683.4|18695.5|18683.5|18695.5|18683.5|18695.4|18683.4|1
1722433350000|2024-07-31 13:42:30|18695.4|18683.4|18695.5|18683.5|18695.5|18683.5|18694.2|18682.2|5
1722433360000|2024-07-31 13:42:40|18696.7|18684.7|18689.2|18677.2|18696.7|18684.7|18689.2|18677.2|3
1722433370000|2024-07-31 13:42:50|18688|18676|18681.7|18669.7|18688|18676|18680.5|18668.5|15
1722433380000|2024-07-31 13:43:00|18680.5|18668.5|18684.2|18672.2|18685.5|18673.5|18680.5|18668.5|26
1722433390000|2024-07-31 13:43:10|18683|18671|18683|18671|18683|18671|18683|18671|2
1722433400000|2024-07-31 13:43:20|18681.7|18669.7|18684.2|18672.2|18684.2|18672.2|18681.7|18669.7|10
1722433410000|2024-07-31 13:43:30|18683|18671|18681.7|18669.7|18684.2|18672.2|18681.7|18669.7|4
1722433420000|2024-07-31 13:43:40|18680.5|18668.5|18675.5|18663.5|18680.5|18668.5|18675.5|18663.5|14
1722433430000|2024-07-31 13:43:50|18674.3|18662.3|18671.8|18659.8|18674.3|18662.3|18670.5|18658.5|11
1722433440000|2024-07-31 13:44:00|18673|18661|18675.5|18663.5|18675.5|18663.5|18671.8|18659.8|8
1722433450000|2024-07-31 13:44:10|18674.3|18662.3|18673|18661|18674.3|18662.3|18673|18661|2
1722433460000|2024-07-31 13:44:20|18671.8|18659.8|18674.3|18662.3|18674.3|18662.3|18670.5|18658.5|21
1722433470000|2024-07-31 13:44:30|18675.5|18663.5|18675.5|18663.5|18675.5|18663.5|18675.5|18663.5|0
1722433480000|2024-07-31 13:44:40|18678|18666|18683|18671|18683|18671|18678|18666|19
1722433490000|2024-07-31 13:44:50|18684.2|18672.2|18683|18671|18685.5|18673.5|18683|18671|11
1722433500000|2024-07-31 13:45:00|18684.3|18672.3|18681.8|18669.8|18685.5|18673.5|18680.5|18668.5|22
1722433510000|2024-07-31 13:45:10|18684.3|18672.3|18680.5|18668.5|18684.3|18672.3|18680.5|18668.5|6
1722433520000|2024-07-31 13:45:20|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|5
1722433530000|2024-07-31 13:45:30|18680.5|18668.5|18683|18671|18683|18671|18680.5|18668.5|3
1722433540000|2024-07-31 13:45:40|18680.5|18668.5|18683|18671|18683|18671|18679.3|18667.3|10
1722433560000|2024-07-31 13:46:00|18684.3|18672.3|18679.3|18667.3|18685.5|18673.5|18679.3|18667.3|10
1722433570000|2024-07-31 13:46:10|18683|18671|18685.5|18673.5|18685.5|18673.5|18681.8|18669.8|15
1722433580000|2024-07-31 13:46:20|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|2
1722433590000|2024-07-31 13:46:30|18683|18671|18681.8|18669.8|18683|18671|18681.8|18669.8|1
1722433600000|2024-07-31 13:46:40|18680.5|18668.5|18681.8|18669.8|18684.3|18672.3|18680.5|18668.5|7
1722433610000|2024-07-31 13:46:50|18683|18671|18683|18671|18684.3|18672.3|18683|18671|5
1722433620000|2024-07-31 13:47:00|18681.8|18669.8|18674.3|18662.3|18681.8|18669.8|18674.3|18662.3|41
1722433630000|2024-07-31 13:47:10|18673.1|18661.1|18674.3|18662.3|18674.3|18662.3|18673.1|18661.1|4
1722433640000|2024-07-31 13:47:20|18673.1|18661.1|18665.6|18653.6|18673.1|18661.1|18665.5|18653.5|6
1722433650000|2024-07-31 13:47:30|18665.5|18653.5|18671.8|18659.8|18671.8|18659.8|18665.5|18653.5|17
1722433660000|2024-07-31 13:47:40|18673.1|18661.1|18670.6|18658.6|18673.1|18661.1|18670.5|18658.5|1
1722433670000|2024-07-31 13:47:50|18671.8|18659.8|18673.1|18661.1|18673.1|18661.1|18671.8|18659.8|0
1722433680000|2024-07-31 13:48:00|18674.3|18662.3|18676.8|18664.8|18680.5|18668.5|18674.3|18662.3|11
1722433690000|2024-07-31 13:48:10|18674.3|18662.3|18674.3|18662.3|18678|18666|18674.3|18662.3|7
1722433700000|2024-07-31 13:48:20|18673|18661|18674.3|18662.3|18674.3|18662.3|18671.8|18659.8|8
1722433710000|2024-07-31 13:48:30|18675.5|18663.5|18673|18661|18675.5|18663.5|18673|18661|2
1722433720000|2024-07-31 13:48:40|18674.3|18662.3|18674.3|18662.3|18674.3|18662.3|18674.3|18662.3|4
1722433730000|2024-07-31 13:48:50|18673|18661|18670.5|18658.5|18673|18661|18668|18656|8
1722433740000|2024-07-31 13:49:00|18671.8|18659.8|18669.3|18657.3|18671.8|18659.8|18669.3|18657.3|4
1722433750000|2024-07-31 13:49:10|18670.5|18658.5|18673|18661|18674.3|18662.3|18666.8|18654.8|13
1722433760000|2024-07-31 13:49:20|18674.3|18662.3|18674.3|18662.3|18674.3|18662.3|18673|18661|0
1722433770000|2024-07-31 13:49:30|18673|18661|18670.5|18658.5|18674.3|18662.3|18670.5|18658.5|6
1722433790000|2024-07-31 13:49:50|18671.8|18659.8|18674.3|18662.3|18674.3|18662.3|18671.8|18659.8|2
1722433800000|2024-07-31 13:50:00|18671.8|18659.8|18668|18656|18671.8|18659.8|18665.6|18653.6|15
1722433810000|2024-07-31 13:50:10|18666.8|18654.8|18670.6|18658.6|18670.6|18658.6|18665.6|18653.6|4
1722433820000|2024-07-31 13:50:20|18671.8|18659.8|18671.8|18659.8|18671.8|18659.8|18671.8|18659.8|2
1722433830000|2024-07-31 13:50:30|18673.1|18661.1|18673.1|18661.1|18674.3|18662.3|18673.1|18661.1|1
1722433840000|2024-07-31 13:50:40|18674.3|18662.3|18673.1|18661.1|18674.3|18662.3|18673|18661|2
1722433850000|2024-07-31 13:50:50|18673|18661|18665.6|18653.6|18673|18661|18665.6|18653.6|15
1722433860000|2024-07-31 13:51:00|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|18661.8|18649.8|23
1722433870000|2024-07-31 13:51:10|18665.6|18653.6|18669.3|18657.3|18670.6|18658.6|18665.6|18653.6|16
1722433880000|2024-07-31 13:51:20|18670.6|18658.6|18671.8|18659.8|18671.8|18659.8|18670.6|18658.6|0
1722433890000|2024-07-31 13:51:30|18669.3|18657.3|18671.8|18659.8|18671.8|18659.8|18669.3|18657.3|6
1722433900000|2024-07-31 13:51:40|18670.6|18658.6|18673.1|18661.1|18674.3|18662.3|18670.6|18658.6|58
1722433910000|2024-07-31 13:51:50|18674.3|18662.3|18673.1|18661.1|18674.3|18662.3|18673.1|18661.1|4
1722433920000|2024-07-31 13:52:00|18674.3|18662.3|18673.1|18661.1|18674.3|18662.3|18673.1|18661.1|7
1722433930000|2024-07-31 13:52:10|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|6
1722433940000|2024-07-31 13:52:20|18681.8|18669.8|18680.6|18668.6|18683.1|18671.1|18679.3|18667.3|9
1722433960000|2024-07-31 13:52:40|18681.8|18669.8|18679.3|18667.3|18681.8|18669.8|18679.3|18667.3|10
1722433970000|2024-07-31 13:52:50|18680.6|18668.6|18676.8|18664.8|18680.6|18668.6|18676.8|18664.8|5
1722433980000|2024-07-31 13:53:00|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|1
1722433990000|2024-07-31 13:53:10|18665.6|18653.6|18665.6|18653.6|18666.9|18654.9|18665.6|18653.6|9
1722434000000|2024-07-31 13:53:20|18666.8|18654.8|18665.6|18653.6|18666.8|18654.8|18665.6|18653.6|5
1722434010000|2024-07-31 13:53:30|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|11
1722434020000|2024-07-31 13:53:40|18669.3|18657.3|18670.6|18658.6|18670.6|18658.6|18668.1|18656.1|9
1722434030000|2024-07-31 13:53:50|18669.3|18657.3|18664.3|18652.3|18669.3|18657.3|18664.3|18652.3|7
1722434040000|2024-07-31 13:54:00|18665.6|18653.6|18663.1|18651.1|18665.6|18653.6|18663.1|18651.1|7
1722434050000|2024-07-31 13:54:10|18665.6|18653.6|18663.1|18651.1|18665.6|18653.6|18663.1|18651.1|6
1722434070000|2024-07-31 13:54:30|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|12
1722434080000|2024-07-31 13:54:40|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|9
1722434090000|2024-07-31 13:54:50|||||||||1
1722434100000|2024-07-31 13:55:00|18660.6|18648.6|18661.9|18649.9|18661.9|18649.9|18659.4|18647.4|14
1722434110000|2024-07-31 13:55:10|18663.1|18651.1|18659.4|18647.4|18663.1|18651.1|18659.4|18647.4|3
1722434120000|2024-07-31 13:55:20|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|8
1722434130000|2024-07-31 13:55:30|18661.9|18649.9|18663.1|18651.1|18663.1|18651.1|18661.9|18649.9|5
1722434140000|2024-07-31 13:55:40|18661.9|18649.9|18660.6|18648.6|18661.9|18649.9|18660.6|18648.6|3
1722434150000|2024-07-31 13:55:50|18661.9|18649.9|18661.9|18649.9|18664.4|18652.4|18661.9|18649.9|16
1722434160000|2024-07-31 13:56:00|18660.6|18648.6|18660.6|18648.6|18663.1|18651.1|18660.6|18648.6|6
1722434170000|2024-07-31 13:56:10|||||||||1
1722434180000|2024-07-31 13:56:20|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|17
1722434190000|2024-07-31 13:56:30|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|4
1722434200000|2024-07-31 13:56:40|18644.4|18632.4|18648.2|18636.2|18649.4|18637.4|18644.4|18632.4|16
1722434210000|2024-07-31 13:56:50|18646.9|18634.9|18648.2|18636.2|18648.2|18636.2|18646.9|18634.9|10
1722434220000|2024-07-31 13:57:00|18649.4|18637.4|18648.2|18636.2|18649.4|18637.4|18648.2|18636.2|19
1722434230000|2024-07-31 13:57:10|18645.7|18633.7|18649.4|18637.4|18649.4|18637.4|18645.7|18633.7|11
1722434240000|2024-07-31 13:57:20|18650.7|18638.7|18651.9|18639.9|18655.6|18643.6|18650.7|18638.7|13
1722434250000|2024-07-31 13:57:30|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|3
1722434260000|2024-07-31 13:57:40|18651.9|18639.9|18651.9|18639.9|18653.2|18641.2|18651.9|18639.9|6
1722434270000|2024-07-31 13:57:50|18653.2|18641.2|18651.9|18639.9|18655.6|18643.6|18651.9|18639.9|6
1722434280000|2024-07-31 13:58:00|18653.2|18641.2|18650.7|18638.7|18654.4|18642.4|18650.7|18638.7|8
1722434290000|2024-07-31 13:58:10|18651.9|18639.9|18648.2|18636.2|18651.9|18639.9|18646.9|18634.9|17
1722434300000|2024-07-31 13:58:20|18658.1|18646.1|18660.7|18648.7|18660.7|18648.7|18658.1|18646.1|26
1722434310000|2024-07-31 13:58:30|18655.7|18643.7|18654.4|18642.4|18655.7|18643.7|18654.4|18642.4|20
1722434320000|2024-07-31 13:58:40|18655.6|18643.6|18655.7|18643.7|18658.1|18646.1|18655.6|18643.6|3
1722434330000|2024-07-31 13:58:50|18653.2|18641.2|18655.6|18643.6|18655.6|18643.6|18653.1|18641.1|14
1722434340000|2024-07-31 13:59:00|18656.9|18644.9|18656.9|18644.9|18656.9|18644.9|18656.9|18644.9|2
1722434350000|2024-07-31 13:59:10|18658.1|18646.1|18658.1|18646.1|18659.4|18647.4|18658.1|18646.1|6
1722434360000|2024-07-31 13:59:20|18660.6|18648.6|18658.1|18646.1|18660.6|18648.6|18658.1|18646.1|8
1722434380000|2024-07-31 13:59:40|18659.4|18647.4|18658.2|18646.2|18659.4|18647.4|18658.2|18646.2|6
1722434390000|2024-07-31 13:59:50|18659.4|18647.4|18663.1|18651.1|18663.1|18651.1|18659.4|18647.4|8
1722434400000|2024-07-31 14:00:00|18663.2|18651.2|18658.2|18646.2|18663.2|18651.2|18658.2|18646.2|12
1722434420000|2024-07-31 14:00:20|18660.6|18648.6|18666.9|18654.9|18674.4|18662.4|18659.4|18647.4|135
1722434430000|2024-07-31 14:00:30|18665.6|18653.6|18663.1|18651.1|18665.6|18653.6|18663.1|18651.1|11
1722434450000|2024-07-31 14:00:50|18664.4|18652.4|18668.1|18656.1|18668.1|18656.1|18664.4|18652.4|10
1722434460000|2024-07-31 14:01:00|18666.9|18654.9|18669.4|18657.4|18670.6|18658.6|18666.9|18654.9|11
1722434470000|2024-07-31 14:01:10|18670.6|18658.6|18674.4|18662.4|18674.4|18662.4|18670.6|18658.6|14
1722434480000|2024-07-31 14:01:20|||||||||1
1722434490000|2024-07-31 14:01:30|18675.6|18663.6|18674.4|18662.4|18675.6|18663.6|18674.4|18662.4|1
1722434500000|2024-07-31 14:01:40|18675.6|18663.6|18661.9|18649.9|18675.6|18663.6|18661.9|18649.9|19
1722434510000|2024-07-31 14:01:50|18663.2|18651.2|18661.9|18649.9|18663.2|18651.2|18661.9|18649.9|1
1722434520000|2024-07-31 14:02:00|18663.2|18651.2|18661.9|18649.9|18663.2|18651.2|18660.7|18648.7|6
1722434530000|2024-07-31 14:02:10|18660.7|18648.7|18661.9|18649.9|18663.2|18651.2|18658.2|18646.2|19
1722434540000|2024-07-31 14:02:20|18665.7|18653.7|18664.4|18652.4|18665.7|18653.7|18664.4|18652.4|4
1722434550000|2024-07-31 14:02:30|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|5
1722434560000|2024-07-31 14:02:40|18658.2|18646.2|18663.2|18651.2|18663.2|18651.2|18655.7|18643.7|55
1722434570000|2024-07-31 14:02:50|18660.7|18648.7|18660.7|18648.7|18661.9|18649.9|18660.7|18648.7|9
1722434580000|2024-07-31 14:03:00|18659.4|18647.4|18660.7|18648.7|18660.7|18648.7|18659.4|18647.4|0
1722434610000|2024-07-31 14:03:30|18663.2|18651.2|18663.2|18651.2|18664.4|18652.4|18663.2|18651.2|9
1722434620000|2024-07-31 14:03:40|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|18664.4|18652.4|7
1722434630000|2024-07-31 14:03:50|18666.9|18654.9|18671.9|18659.9|18671.9|18659.9|18666.9|18654.9|2
1722434640000|2024-07-31 14:04:00|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|3
1722434650000|2024-07-31 14:04:10|18673.2|18661.2|18676.9|18664.9|18676.9|18664.9|18673.2|18661.2|17
1722434660000|2024-07-31 14:04:20|18678.1|18666.1|18676.9|18664.9|18678.1|18666.1|18675.7|18663.7|4
1722434670000|2024-07-31 14:04:30|18680.6|18668.6|18681.9|18669.9|18683.1|18671.1|18680.6|18668.6|17
1722434680000|2024-07-31 14:04:40|18683.1|18671.1|18686.9|18674.9|18686.9|18674.9|18683.1|18671.1|24
1722434690000|2024-07-31 14:04:50|18688.1|18676.1|18694.3|18682.3|18694.4|18682.4|18688.1|18676.1|33
1722434700000|2024-07-31 14:05:00|18694.4|18682.4|18691.8|18679.8|18696.8|18684.8|18690.6|18678.6|27
1722434710000|2024-07-31 14:05:10|18693.1|18681.1|18696.8|18684.8|18698.1|18686.1|18691.8|18679.8|6
1722434720000|2024-07-31 14:05:20|18696.9|18684.9|18696.8|18684.8|18699.3|18687.3|18696.8|18684.8|3
1722434730000|2024-07-31 14:05:30|18699.3|18687.3|18700.6|18688.6|18701.8|18689.8|18699.3|18687.3|12
1722434740000|2024-07-31 14:05:40|18703.1|18691.1|18704.3|18692.3|18704.3|18692.3|18703.1|18691.1|3
1722434750000|2024-07-31 14:05:50|18701.8|18689.8|18691.8|18679.8|18701.8|18689.8|18691.8|18679.8|20
1722434760000|2024-07-31 14:06:00|18694.3|18682.3|18693.1|18681.1|18694.3|18682.3|18693.1|18681.1|5
1722434770000|2024-07-31 14:06:10|18695.6|18683.6|18694.3|18682.3|18695.6|18683.6|18694.3|18682.3|1
1722434790000|2024-07-31 14:06:30|18693.1|18681.1|18686.9|18674.9|18693.1|18681.1|18686.9|18674.9|5
1722434800000|2024-07-31 14:06:40|18688.1|18676.1|18688.1|18676.1|18688.1|18676.1|18688.1|18676.1|0
1722434810000|2024-07-31 14:06:50|18689.4|18677.4|18690.6|18678.6|18690.6|18678.6|18689.4|18677.4|5
1722434820000|2024-07-31 14:07:00|18695.6|18683.6|18693.1|18681.1|18695.6|18683.6|18691.8|18679.8|7
1722434830000|2024-07-31 14:07:10|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|5
1722434840000|2024-07-31 14:07:20|18690.6|18678.6|18689.3|18677.3|18690.6|18678.6|18688.1|18676.1|6
1722434850000|2024-07-31 14:07:30|18689.4|18677.4|18689.4|18677.4|18690.6|18678.6|18688.1|18676.1|3
1722434860000|2024-07-31 14:07:40|18690.6|18678.6|18696.8|18684.8|18696.9|18684.9|18690.6|18678.6|10
1722434870000|2024-07-31 14:07:50|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|1
1722434880000|2024-07-31 14:08:00|18699.3|18687.3|18698.1|18686.1|18699.3|18687.3|18698.1|18686.1|3
1722434890000|2024-07-31 14:08:10|18695.6|18683.6|18694.4|18682.4|18695.6|18683.6|18694.4|18682.4|11
1722434900000|2024-07-31 14:08:20|18695.6|18683.6|18708.1|18696.1|18708.1|18696.1|18695.6|18683.6|41
1722434910000|2024-07-31 14:08:30|18710.6|18698.6|18709.4|18697.4|18710.6|18698.6|18708.1|18696.1|13
1722434920000|2024-07-31 14:08:40|18708.1|18696.1|18709.4|18697.4|18713.1|18701.1|18708.1|18696.1|23
1722434930000|2024-07-31 14:08:50|18706.9|18694.9|18704.4|18692.4|18706.9|18694.9|18704.4|18692.4|7
1722434940000|2024-07-31 14:09:00|18705.7|18693.7|18704.4|18692.4|18706.9|18694.9|18704.4|18692.4|9
1722434950000|2024-07-31 14:09:10|18701.9|18689.9|18701.9|18689.9|18703.2|18691.2|18700.7|18688.7|8
1722434960000|2024-07-31 14:09:20|18700.7|18688.7|18699.4|18687.4|18700.7|18688.7|18699.4|18687.4|3
1722434970000|2024-07-31 14:09:30|18700.7|18688.7|18701.9|18689.9|18703.2|18691.2|18698.2|18686.2|3
1722434980000|2024-07-31 14:09:40|18703.2|18691.2|18704.4|18692.4|18704.4|18692.4|18703.2|18691.2|1
1722434990000|2024-07-31 14:09:50|18705.7|18693.7|18703.2|18691.2|18705.7|18693.7|18703.2|18691.2|4
1722435000000|2024-07-31 14:10:00|18701.9|18689.9|18704.4|18692.4|18706.9|18694.9|18699.4|18687.4|12
1722435010000|2024-07-31 14:10:10|18703.2|18691.2|18706.9|18694.9|18708.2|18696.2|18703.2|18691.2|16
1722435020000|2024-07-31 14:10:20|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|0
1722435030000|2024-07-31 14:10:30|18703.2|18691.2|18704.4|18692.4|18704.4|18692.4|18703.2|18691.2|11
1722435040000|2024-07-31 14:10:40|18703.2|18691.2|18703.2|18691.2|18703.2|18691.2|18703.2|18691.2|0
1722435050000|2024-07-31 14:10:50|18700.7|18688.7|18701.9|18689.9|18701.9|18689.9|18700.7|18688.7|5
1722435060000|2024-07-31 14:11:00|18703.2|18691.2|18705.7|18693.7|18705.7|18693.7|18701.9|18689.9|3
1722435070000|2024-07-31 14:11:10|18706.9|18694.9|18708.2|18696.2|18709.4|18697.4|18705.7|18693.7|19
1722435080000|2024-07-31 14:11:20|18709.4|18697.4|18709.4|18697.4|18710.7|18698.7|18709.4|18697.4|8
1722435090000|2024-07-31 14:11:30|18711.9|18699.9|18711.9|18699.9|18711.9|18699.9|18711.9|18699.9|0
1722435100000|2024-07-31 14:11:40|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|18705.7|18693.7|14
1722435110000|2024-07-31 14:11:50|18709.4|18697.4|18709.4|18697.4|18709.4|18697.4|18708.2|18696.2|12
1722435120000|2024-07-31 14:12:00|18710.7|18698.7|18708.2|18696.2|18710.7|18698.7|18708.2|18696.2|1
1722435130000|2024-07-31 14:12:10|18704.4|18692.4|18703.2|18691.2|18704.4|18692.4|18703.2|18691.2|6
1722435140000|2024-07-31 14:12:20|18704.4|18692.4|18701.9|18689.9|18704.4|18692.4|18701.9|18689.9|15
1722435150000|2024-07-31 14:12:30|18703.2|18691.2|18706.9|18694.9|18706.9|18694.9|18701.9|18689.9|8
1722435160000|2024-07-31 14:12:40|18708.2|18696.2|18709.4|18697.4|18709.4|18697.4|18706.9|18694.9|0
1722435180000|2024-07-31 14:13:00|18710.7|18698.7|18713.2|18701.2|18713.2|18701.2|18710.7|18698.7|15
1722435190000|2024-07-31 14:13:10|||||||||10
1722435200000|2024-07-31 14:13:20|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|9
1722435210000|2024-07-31 14:13:30|18713.2|18701.2|18710.7|18698.7|18713.2|18701.2|18710.7|18698.7|19
1722435220000|2024-07-31 14:13:40|18708.2|18696.2|18705.7|18693.7|18708.2|18696.2|18705.7|18693.7|5
1722435230000|2024-07-31 14:13:50|18708.2|18696.2|18707|18695|18708.2|18696.2|18707|18695|2
1722435240000|2024-07-31 14:14:00|18705.7|18693.7|18703.2|18691.2|18705.7|18693.7|18703.2|18691.2|5
1722435250000|2024-07-31 14:14:10|18699.5|18687.5|18700.7|18688.7|18701.9|18689.9|18699.5|18687.5|7
1722435260000|2024-07-31 14:14:20|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|9
1722435270000|2024-07-31 14:14:30|18695.7|18683.7|18694.4|18682.4|18695.7|18683.7|18694.4|18682.4|6
1722435280000|2024-07-31 14:14:40|18693.2|18681.2|18694.4|18682.4|18694.4|18682.4|18693.2|18681.2|8
1722435290000|2024-07-31 14:14:50|18693.2|18681.2|18693.2|18681.2|18693.2|18681.2|18693.2|18681.2|6
1722435300000|2024-07-31 14:15:00|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18694.4|18682.4|9
1722435310000|2024-07-31 14:15:10|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|11
1722435320000|2024-07-31 14:15:20|18700.7|18688.7|18699.4|18687.4|18702|18690|18698.2|18686.2|12
1722435330000|2024-07-31 14:15:30|18698.2|18686.2|18698.2|18686.2|18699.4|18687.4|18697|18685|4
1722435340000|2024-07-31 14:15:40|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|1
1722435350000|2024-07-31 14:15:50|18698.2|18686.2|18700.7|18688.7|18700.7|18688.7|18698.2|18686.2|3
1722435360000|2024-07-31 14:16:00|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|4
1722435370000|2024-07-31 14:16:10|18703.2|18691.2|18701.9|18689.9|18703.2|18691.2|18701.9|18689.9|8
1722435380000|2024-07-31 14:16:20|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|0
1722435390000|2024-07-31 14:16:30|18706.9|18694.9|18701.9|18689.9|18706.9|18694.9|18701.9|18689.9|41
1722435400000|2024-07-31 14:16:40|18700.7|18688.7|18700.7|18688.7|18701.9|18689.9|18700.7|18688.7|0
1722435410000|2024-07-31 14:16:50|18699.4|18687.4|18700.7|18688.7|18704.4|18692.4|18699.4|18687.4|28
1722435420000|2024-07-31 14:17:00|18703.2|18691.2|18701.9|18689.9|18703.2|18691.2|18701.9|18689.9|2
1722435430000|2024-07-31 14:17:10|18702|18690|18704.4|18692.4|18704.4|18692.4|18700.7|18688.7|14
1722435440000|2024-07-31 14:17:20|18703.2|18691.2|18705.7|18693.7|18705.7|18693.7|18703.2|18691.2|2
1722435450000|2024-07-31 14:17:30|18708.2|18696.2|18713.2|18701.2|18713.2|18701.2|18708.2|18696.2|21
1722435460000|2024-07-31 14:17:40|18714.4|18702.4|18715.7|18703.7|18715.7|18703.7|18714.4|18702.4|3
1722435470000|2024-07-31 14:17:50|18718.2|18706.2|18713.2|18701.2|18720.7|18708.7|18713.2|18701.2|17
1722435480000|2024-07-31 14:18:00|18714.4|18702.4|18716.9|18704.9|18716.9|18704.9|18711.9|18699.9|5
1722435490000|2024-07-31 14:18:10|18715.7|18703.7|18713.2|18701.2|18715.7|18703.7|18713.2|18701.2|6
1722435500000|2024-07-31 14:18:20|18716.9|18704.9|18715.7|18703.7|18716.9|18704.9|18715.7|18703.7|3
1722435510000|2024-07-31 14:18:30|18716.9|18704.9|18719.4|18707.4|18719.4|18707.4|18716.9|18704.9|4
1722435520000|2024-07-31 14:18:40|18720.6|18708.6|18718.2|18706.2|18720.6|18708.6|18718.2|18706.2|9
1722435530000|2024-07-31 14:18:50|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|2
1722435540000|2024-07-31 14:19:00|||||||||10
1722435550000|2024-07-31 14:19:10|18720.6|18708.6|18720.7|18708.7|18720.7|18708.7|18719.4|18707.4|3
1722435570000|2024-07-31 14:19:30|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|7
1722435580000|2024-07-31 14:19:40|18724.4|18712.4|18721.9|18709.9|18724.4|18712.4|18721.9|18709.9|14
1722435590000|2024-07-31 14:19:50|18723.2|18711.2|18724.4|18712.4|18725.7|18713.7|18723.2|18711.2|1
1722435600000|2024-07-31 14:20:00|18723.2|18711.2|18720.7|18708.7|18725.7|18713.7|18720.7|18708.7|14
1722435610000|2024-07-31 14:20:10|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|7
1722435620000|2024-07-31 14:20:20|||||||||3
1722435630000|2024-07-31 14:20:30|18719.4|18707.4|18724.4|18712.4|18724.4|18712.4|18719.4|18707.4|7
1722435640000|2024-07-31 14:20:40|18721.9|18709.9|18721.9|18709.9|18724.4|18712.4|18720.7|18708.7|7
1722435650000|2024-07-31 14:20:50|18723.2|18711.2|18724.4|18712.4|18724.4|18712.4|18721.9|18709.9|3
1722435660000|2024-07-31 14:21:00|18723.2|18711.2|18721.9|18709.9|18724.4|18712.4|18721.9|18709.9|10
1722435670000|2024-07-31 14:21:10|18724.4|18712.4|18721.9|18709.9|18725.6|18713.6|18721.9|18709.9|19
1722435680000|2024-07-31 14:21:20|18720.7|18708.7|18714.4|18702.4|18720.7|18708.7|18714.4|18702.4|13
1722435690000|2024-07-31 14:21:30|||||||||1
1722435700000|2024-07-31 14:21:40|18715.6|18703.6|18713.2|18701.2|18715.6|18703.6|18710.7|18698.7|5
1722435710000|2024-07-31 14:21:50|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|9
1722435720000|2024-07-31 14:22:00|18711.9|18699.9|18713.2|18701.2|18713.2|18701.2|18711.9|18699.9|7
1722435730000|2024-07-31 14:22:10|18711.9|18699.9|18711.9|18699.9|18711.9|18699.9|18711.9|18699.9|14
1722435760000|2024-07-31 14:22:40|18713.2|18701.2|18714.4|18702.4|18715.7|18703.7|18713.2|18701.2|9
1722435770000|2024-07-31 14:22:50|18713.2|18701.2|18714.4|18702.4|18714.4|18702.4|18711.9|18699.9|10
1722435780000|2024-07-31 14:23:00|18713.2|18701.2|18710.7|18698.7|18713.2|18701.2|18709.4|18697.4|6
1722435790000|2024-07-31 14:23:10|18711.9|18699.9|18713.2|18701.2|18713.2|18701.2|18711.9|18699.9|12
1722435800000|2024-07-31 14:23:20|18711.9|18699.9|18711.9|18699.9|18713.2|18701.2|18711.9|18699.9|3
1722435810000|2024-07-31 14:23:30|18710.7|18698.7|18714.4|18702.4|18714.4|18702.4|18709.4|18697.4|10
1722435820000|2024-07-31 14:23:40|18715.7|18703.7|18715.7|18703.7|18715.7|18703.7|18714.4|18702.4|1
1722435830000|2024-07-31 14:23:50|||||||||3
1722435840000|2024-07-31 14:24:00|18718.2|18706.2|18718.2|18706.2|18719.4|18707.4|18716.9|18704.9|17
1722435850000|2024-07-31 14:24:10|18716.9|18704.9|18716.9|18704.9|18718.2|18706.2|18715.7|18703.7|10
1722435860000|2024-07-31 14:24:20|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|18716.9|18704.9|0
1722435870000|2024-07-31 14:24:30|18716.9|18704.9|18716.9|18704.9|18719.4|18707.4|18716.9|18704.9|6
1722435880000|2024-07-31 14:24:40|18718.1|18706.1|18718.2|18706.2|18718.2|18706.2|18718.1|18706.1|1
1722435900000|2024-07-31 14:25:00|18716.9|18704.9|18716.9|18704.9|18718.2|18706.2|18716.9|18704.9|6
1722435920000|2024-07-31 14:25:20|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|18716.9|18704.9|8
1722435930000|2024-07-31 14:25:30|18716.9|18704.9|18711.9|18699.9|18716.9|18704.9|18711.9|18699.9|8
1722435940000|2024-07-31 14:25:40|18710.7|18698.7|18713.2|18701.2|18713.2|18701.2|18710.7|18698.7|1
1722435950000|2024-07-31 14:25:50|||||||||1
1722435960000|2024-07-31 14:26:00|||||||||1
1722435970000|2024-07-31 14:26:10|18711.9|18699.9|18706.9|18694.9|18711.9|18699.9|18706.9|18694.9|26
1722435980000|2024-07-31 14:26:20|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|18704.4|18692.4|16
1722436010000|2024-07-31 14:26:50|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|3
1722436020000|2024-07-31 14:27:00|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|10
1722436030000|2024-07-31 14:27:10|18709.4|18697.4|18705.7|18693.7|18709.4|18697.4|18705.7|18693.7|9
1722436040000|2024-07-31 14:27:20|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|18705.7|18693.7|2
1722436050000|2024-07-31 14:27:30|18704.5|18692.5|18709.4|18697.4|18710.7|18698.7|18704.5|18692.5|12
1722436060000|2024-07-31 14:27:40|18710.7|18698.7|18706.9|18694.9|18710.7|18698.7|18704.5|18692.5|2
1722436070000|2024-07-31 14:27:50|18704.4|18692.4|18703.2|18691.2|18705.7|18693.7|18703.2|18691.2|1
1722436080000|2024-07-31 14:28:00|18704.4|18692.4|18706.9|18694.9|18706.9|18694.9|18704.4|18692.4|8
1722436090000|2024-07-31 14:28:10|18707|18695|18707|18695|18707|18695|18707|18695|1
1722436100000|2024-07-31 14:28:20|18708.2|18696.2|18707|18695|18708.2|18696.2|18707|18695|1
1722436110000|2024-07-31 14:28:30|18705.7|18693.7|18705.7|18693.7|18707|18695|18705.7|18693.7|0
1722436120000|2024-07-31 14:28:40|18704.5|18692.5|18704.5|18692.5|18704.5|18692.5|18704.4|18692.4|2
1722436130000|2024-07-31 14:28:50|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|2
1722436140000|2024-07-31 14:29:00|18703.2|18691.2|18703.2|18691.2|18703.2|18691.2|18703.2|18691.2|4
1722436160000|2024-07-31 14:29:20|18704.5|18692.5|18707|18695|18707|18695|18704.5|18692.5|2
1722436170000|2024-07-31 14:29:30|18708.2|18696.2|18703.2|18691.2|18708.2|18696.2|18703.2|18691.2|1
1722436180000|2024-07-31 14:29:40|18704.5|18692.5|18702|18690|18705.7|18693.7|18702|18690|2
1722436190000|2024-07-31 14:29:50|18704.4|18692.4|18707|18695|18707|18695|18704.4|18692.4|1
1722436200000|2024-07-31 14:30:00|18708.2|18696.2|18707|18695|18708.2|18696.2|18707|18695|3
1722436210000|2024-07-31 14:30:10|18708.2|18696.2|18705.7|18693.7|18708.2|18696.2|18705.7|18693.7|3
1722436220000|2024-07-31 14:30:20|18704.4|18692.4|18700.7|18688.7|18704.4|18692.4|18700.7|18688.7|9
1722436230000|2024-07-31 14:30:30|||||||||4
1722436240000|2024-07-31 14:30:40|18699.5|18687.5|18701.9|18689.9|18703.2|18691.2|18699.5|18687.5|14
1722436250000|2024-07-31 14:30:50|18700.7|18688.7|18699.5|18687.5|18700.7|18688.7|18699.4|18687.4|3
1722436260000|2024-07-31 14:31:00|18700.7|18688.7|18699.5|18687.5|18700.7|18688.7|18699.5|18687.5|2
1722436270000|2024-07-31 14:31:10|18702|18690|18703.2|18691.2|18703.2|18691.2|18702|18690|3
1722436280000|2024-07-31 14:31:20|18705.7|18693.7|18708.2|18696.2|18708.2|18696.2|18705.7|18693.7|17
1722436290000|2024-07-31 14:31:30|18707|18695|18707|18695|18707|18695|18707|18695|16
1722436300000|2024-07-31 14:31:40|18708.2|18696.2|18709.5|18697.5|18709.5|18697.5|18708.2|18696.2|3
1722436310000|2024-07-31 14:31:50|18710.7|18698.7|18708.2|18696.2|18710.7|18698.7|18708.2|18696.2|0
1722436320000|2024-07-31 14:32:00|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|4
1722436330000|2024-07-31 14:32:10|18710.7|18698.7|18709.5|18697.5|18710.7|18698.7|18708.2|18696.2|6
1722436340000|2024-07-31 14:32:20|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|18707|18695|2
1722436360000|2024-07-31 14:32:40|18707|18695|18707|18695|18707|18695|18707|18695|6
1722436370000|2024-07-31 14:32:50|18708.2|18696.2|18707|18695|18708.2|18696.2|18707|18695|1
1722436380000|2024-07-31 14:33:00|18705.7|18693.7|18705.7|18693.7|18707|18695|18705.7|18693.7|5
1722436400000|2024-07-31 14:33:20|18707|18695|18708.2|18696.2|18708.2|18696.2|18705.7|18693.7|7
1722436410000|2024-07-31 14:33:30|18710.8|18698.8|18710.8|18698.8|18710.8|18698.8|18710.8|18698.8|1
1722436420000|2024-07-31 14:33:40|18709.5|18697.5|18710.8|18698.8|18710.8|18698.8|18709.5|18697.5|4
1722436430000|2024-07-31 14:33:50|||||||||4
1722436440000|2024-07-31 14:34:00|18713.3|18701.3|18714.5|18702.5|18714.5|18702.5|18713.3|18701.3|5
1722436450000|2024-07-31 14:34:10|18715.8|18703.8|18709.5|18697.5|18715.8|18703.8|18708.3|18696.3|8
1722436460000|2024-07-31 14:34:20|18707|18695|18707|18695|18707|18695|18707|18695|9
1722436470000|2024-07-31 14:34:30|||||||||2
1722436480000|2024-07-31 14:34:40|18705.7|18693.7|18705.8|18693.8|18705.8|18693.8|18705.7|18693.7|0
1722436490000|2024-07-31 14:34:50|18704.5|18692.5|18705.8|18693.8|18705.8|18693.8|18704.5|18692.5|4
1722436500000|2024-07-31 14:35:00|||||||||3
1722436510000|2024-07-31 14:35:10|||||||||3
1722436520000|2024-07-31 14:35:20|18708.2|18696.2|18705.8|18693.8|18708.2|18696.2|18705.8|18693.8|7
1722436530000|2024-07-31 14:35:30|18703.3|18691.3|18699.5|18687.5|18703.3|18691.3|18699.5|18687.5|13
1722436540000|2024-07-31 14:35:40|18700.8|18688.8|18703.3|18691.3|18703.3|18691.3|18700.8|18688.8|2
1722436550000|2024-07-31 14:35:50|18704.5|18692.5|18708.3|18696.3|18708.3|18696.3|18704.5|18692.5|13
1722436560000|2024-07-31 14:36:00|||||||||1
1722436570000|2024-07-31 14:36:10|18705.8|18693.8|18707|18695|18707|18695|18705.8|18693.8|8
1722436590000|2024-07-31 14:36:30|18708.2|18696.2|18708.3|18696.3|18708.3|18696.3|18708.2|18696.2|1
1722436600000|2024-07-31 14:36:40|18708.2|18696.2|18704.5|18692.5|18708.2|18696.2|18704.5|18692.5|6
1722436610000|2024-07-31 14:36:50|18705.8|18693.8|18705.8|18693.8|18705.8|18693.8|18704.5|18692.5|1
1722436620000|2024-07-31 14:37:00|18704.5|18692.5|18708.3|18696.3|18708.3|18696.3|18704.5|18692.5|7
1722436630000|2024-07-31 14:37:10|18710.8|18698.8|18715.8|18703.8|18715.8|18703.8|18710.8|18698.8|19
1722436640000|2024-07-31 14:37:20|18712|18700|18712|18700|18712|18700|18712|18700|22
1722436650000|2024-07-31 14:37:30|18723.2|18711.2|18725.7|18713.7|18725.7|18713.7|18723.2|18711.2|29
1722436660000|2024-07-31 14:37:40|18729.5|18717.5|18730.7|18718.7|18730.7|18718.7|18727|18715|37
1722436670000|2024-07-31 14:37:50|18733.2|18721.2|18728.2|18716.2|18733.2|18721.2|18726.9|18714.9|23
1722436680000|2024-07-31 14:38:00|18726.9|18714.9|18725.7|18713.7|18726.9|18714.9|18725.7|18713.7|4
1722436700000|2024-07-31 14:38:20|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|3
1722436710000|2024-07-31 14:38:30|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|4
1722436720000|2024-07-31 14:38:40|18730.7|18718.7|18733.2|18721.2|18733.2|18721.2|18730.7|18718.7|13
1722436730000|2024-07-31 14:38:50|18727|18715|18727|18715|18727|18715|18727|18715|7
1722436740000|2024-07-31 14:39:00|||||||||2
1722436750000|2024-07-31 14:39:10|18725.7|18713.7|18727|18715|18727|18715|18725.7|18713.7|9
1722436760000|2024-07-31 14:39:20|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|0
1722436770000|2024-07-31 14:39:30|18727|18715|18729.5|18717.5|18729.5|18717.5|18725.7|18713.7|16
1722436780000|2024-07-31 14:39:40|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|3
1722436790000|2024-07-31 14:39:50|18727|18715|18727|18715|18727|18715|18725.7|18713.7|1
1722436800000|2024-07-31 14:40:00|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18727|18715|0
1722436820000|2024-07-31 14:40:20|18724.5|18712.5|18723.2|18711.2|18724.5|18712.5|18723.2|18711.2|21
1722436830000|2024-07-31 14:40:30|18720.8|18708.8|18722|18710|18722|18710|18720.8|18708.8|6
1722436840000|2024-07-31 14:40:40|18720.7|18708.7|18719.5|18707.5|18720.7|18708.7|18719.5|18707.5|3
1722436850000|2024-07-31 14:40:50|18718.2|18706.2|18710.7|18698.7|18718.2|18706.2|18708.2|18696.2|30
1722436860000|2024-07-31 14:41:00|18709.5|18697.5|18708.2|18696.2|18709.5|18697.5|18708.2|18696.2|12
1722436880000|2024-07-31 14:41:20|18710.7|18698.7|18713.2|18701.2|18714.5|18702.5|18710.7|18698.7|17
1722436900000|2024-07-31 14:41:40|18712|18700|18708.2|18696.2|18715.7|18703.7|18705.7|18693.7|42
1722436910000|2024-07-31 14:41:50|18707|18695|18707|18695|18707|18695|18707|18695|1
1722436920000|2024-07-31 14:42:00|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|18707|18695|0
1722436930000|2024-07-31 14:42:10|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|4
1722436940000|2024-07-31 14:42:20|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|18707|18695|5
1722436950000|2024-07-31 14:42:30|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|2
1722436960000|2024-07-31 14:42:40|18708.2|18696.2|18709.5|18697.5|18710.7|18698.7|18708.2|18696.2|4
1722436970000|2024-07-31 14:42:50|18699.5|18687.5|18697|18685|18699.5|18687.5|18697|18685|26
1722436980000|2024-07-31 14:43:00|18695.7|18683.7|18697|18685|18698.2|18686.2|18695.7|18683.7|15
1722436990000|2024-07-31 14:43:10|18698.2|18686.2|18697|18685|18698.2|18686.2|18697|18685|3
1722437000000|2024-07-31 14:43:20|18698.2|18686.2|18697|18685|18698.2|18686.2|18697|18685|6
1722437010000|2024-07-31 14:43:30|||||||||2
1722437020000|2024-07-31 14:43:40|18698.2|18686.2|18697|18685|18698.2|18686.2|18697|18685|5
1722437030000|2024-07-31 14:43:50|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|0
1722437040000|2024-07-31 14:44:00|18697|18685|18697|18685|18697|18685|18697|18685|1
1722437050000|2024-07-31 14:44:10|18695.8|18683.8|18699.5|18687.5|18699.5|18687.5|18695.7|18683.7|11
1722437060000|2024-07-31 14:44:20|18702|18690|18700.7|18688.7|18702|18690|18700.7|18688.7|1
1722437070000|2024-07-31 14:44:30|18702|18690|18700.7|18688.7|18702|18690|18700.7|18688.7|0
1722437080000|2024-07-31 14:44:40|||||||||3
1722437090000|2024-07-31 14:44:50|18699.5|18687.5|18697|18685|18699.5|18687.5|18695.7|18683.7|6
1722437100000|2024-07-31 14:45:00|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|2
1722437110000|2024-07-31 14:45:10|18698.2|18686.2|18695.7|18683.7|18698.2|18686.2|18695.7|18683.7|2
1722437120000|2024-07-31 14:45:20|18697|18685|18698.2|18686.2|18698.2|18686.2|18697|18685|1
1722437130000|2024-07-31 14:45:30|18699.5|18687.5|18699.5|18687.5|18699.5|18687.5|18698.2|18686.2|4
1722437140000|2024-07-31 14:45:40|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|1
1722437150000|2024-07-31 14:45:50|18697|18685|18697|18685|18697|18685|18697|18685|1
1722437160000|2024-07-31 14:46:00|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|18695.7|18683.7|2
1722437170000|2024-07-31 14:46:10|||||||||1
1722437200000|2024-07-31 14:46:40|18700.7|18688.7|18698.2|18686.2|18700.7|18688.7|18698.2|18686.2|7
1722437210000|2024-07-31 14:46:50|18699.5|18687.5|18695.7|18683.7|18699.5|18687.5|18695.7|18683.7|2
1722437240000|2024-07-31 14:47:20|||||||||1
1722437250000|2024-07-31 14:47:30|18697|18685|18695.7|18683.7|18697|18685|18695.7|18683.7|9
1722437260000|2024-07-31 14:47:40|18693.2|18681.2|18693.2|18681.2|18693.2|18681.2|18693.2|18681.2|18
1722437270000|2024-07-31 14:47:50|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|0
1722437280000|2024-07-31 14:48:00|||||||||1
1722437290000|2024-07-31 14:48:10|18695.7|18683.7|18693.3|18681.3|18695.8|18683.8|18693.3|18681.3|10
1722437300000|2024-07-31 14:48:20|18694.5|18682.5|18693.3|18681.3|18694.5|18682.5|18693.3|18681.3|1
1722437310000|2024-07-31 14:48:30|18694.5|18682.5|18695.8|18683.8|18695.8|18683.8|18694.5|18682.5|2
1722437320000|2024-07-31 14:48:40|||||||||1
1722437330000|2024-07-31 14:48:50|18698.3|18686.3|18697|18685|18699.5|18687.5|18697|18685|6
1722437340000|2024-07-31 14:49:00|18695.8|18683.8|18693.3|18681.3|18695.8|18683.8|18693.3|18681.3|15
1722437350000|2024-07-31 14:49:10|18688.3|18676.3|18690.8|18678.8|18690.8|18678.8|18688.3|18676.3|5
1722437360000|2024-07-31 14:49:20|18692|18680|18692|18680|18692|18680|18692|18680|2
1722437370000|2024-07-31 14:49:30|||||||||1
1722437380000|2024-07-31 14:49:40|18692.1|18680.1|18693.3|18681.3|18693.3|18681.3|18692|18680|20
1722437390000|2024-07-31 14:49:50|||||||||1
1722437400000|2024-07-31 14:50:00|18690.8|18678.8|18690.8|18678.8|18692|18680|18690.8|18678.8|2
1722437410000|2024-07-31 14:50:10|18692|18680|18685.8|18673.8|18693.3|18681.3|18685.8|18673.8|8
1722437420000|2024-07-31 14:50:20|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|3
1722437430000|2024-07-31 14:50:30|||||||||1
1722437440000|2024-07-31 14:50:40|18687|18675|18689.5|18677.5|18690.8|18678.8|18687|18675|8
1722437450000|2024-07-31 14:50:50|18688.3|18676.3|18689.5|18677.5|18690.8|18678.8|18688.3|18676.3|2
1722437460000|2024-07-31 14:51:00|18690.8|18678.8|18689.5|18677.5|18690.8|18678.8|18689.5|18677.5|1
1722437470000|2024-07-31 14:51:10|18688.3|18676.3|18685.8|18673.8|18688.3|18676.3|18685.8|18673.8|4
1722437480000|2024-07-31 14:51:20|18687|18675|18689.5|18677.5|18689.5|18677.5|18685.8|18673.8|8
1722437490000|2024-07-31 14:51:30|18693.3|18681.3|18692|18680|18693.3|18681.3|18692|18680|8
1722437500000|2024-07-31 14:51:40|18690.8|18678.8|18689.5|18677.5|18690.8|18678.8|18688.3|18676.3|6
1722437510000|2024-07-31 14:51:50|18690.8|18678.8|18689.5|18677.5|18690.8|18678.8|18689.5|18677.5|0
1722437520000|2024-07-31 14:52:00|18688.3|18676.3|18689.5|18677.5|18690.8|18678.8|18687|18675|5
1722437530000|2024-07-31 14:52:10|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1722437540000|2024-07-31 14:52:20|18687|18675|18685.8|18673.8|18687|18675|18685.8|18673.8|4
1722437550000|2024-07-31 14:52:30|18687|18675|18690.8|18678.8|18690.8|18678.8|18687|18675|17
1722437560000|2024-07-31 14:52:40|18692|18680|18693.3|18681.3|18693.3|18681.3|18692|18680|9
1722437570000|2024-07-31 14:52:50|18694.5|18682.5|18694.5|18682.5|18694.5|18682.5|18694.5|18682.5|1
1722437580000|2024-07-31 14:53:00|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|0
1722437590000|2024-07-31 14:53:10|18694.5|18682.5|18694.5|18682.5|18694.5|18682.5|18694.5|18682.5|7
1722437600000|2024-07-31 14:53:20|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|2
1722437610000|2024-07-31 14:53:30|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18693.2|18681.2|4
1722437620000|2024-07-31 14:53:40|18692|18680|18692|18680|18692|18680|18690.8|18678.8|1
1722437630000|2024-07-31 14:53:50|18693.2|18681.2|18692|18680|18693.2|18681.2|18692|18680|0
1722437640000|2024-07-31 14:54:00|18693.3|18681.3|18695.8|18683.8|18697|18685|18693.3|18681.3|3
1722437650000|2024-07-31 14:54:10|18697|18685|18692|18680|18697|18685|18692|18680|14
1722437660000|2024-07-31 14:54:20|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|0
1722437670000|2024-07-31 14:54:30|18690.8|18678.8|18689.5|18677.5|18690.8|18678.8|18688.3|18676.3|7
1722437680000|2024-07-31 14:54:40|18690.8|18678.8|18688.3|18676.3|18690.8|18678.8|18688.3|18676.3|1
1722437690000|2024-07-31 14:54:50|18689.5|18677.5|18690.8|18678.8|18690.8|18678.8|18689.5|18677.5|2
1722437700000|2024-07-31 14:55:00|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18692|18680|32
1722437720000|2024-07-31 14:55:20|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|6
1722437730000|2024-07-31 14:55:30|18689.5|18677.5|18688.3|18676.3|18689.5|18677.5|18688.3|18676.3|5
1722437740000|2024-07-31 14:55:40|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|2
1722437750000|2024-07-31 14:55:50|18693.3|18681.3|18695.8|18683.8|18695.8|18683.8|18693.3|18681.3|5
1722437760000|2024-07-31 14:56:00|||||||||6
1722437770000|2024-07-31 14:56:10|18693.3|18681.3|18695.8|18683.8|18695.8|18683.8|18693.3|18681.3|4
1722437780000|2024-07-31 14:56:20|||||||||4
1722437790000|2024-07-31 14:56:30|18698.3|18686.3|18698.3|18686.3|18698.3|18686.3|18698.3|18686.3|5
1722437800000|2024-07-31 14:56:40|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|2
1722437820000|2024-07-31 14:57:00|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|6
1722437830000|2024-07-31 14:57:10|18692|18680|18692|18680|18692|18680|18690.8|18678.8|4
1722437840000|2024-07-31 14:57:20|18694.5|18682.5|18695.8|18683.8|18697|18685|18694.5|18682.5|9
1722437850000|2024-07-31 14:57:30|18697|18685|18697|18685|18697|18685|18697|18685|0
1722437860000|2024-07-31 14:57:40|18695.8|18683.8|18697|18685|18697.1|18685.1|18695.8|18683.8|1
1722437870000|2024-07-31 14:57:50|18697.1|18685.1|18698.3|18686.3|18698.3|18686.3|18697|18685|0
1722437880000|2024-07-31 14:58:00|18697|18685|18698.3|18686.3|18698.3|18686.3|18697|18685|0
1722437890000|2024-07-31 14:58:10|18695.8|18683.8|18693.3|18681.3|18695.8|18683.8|18693.3|18681.3|9
1722437900000|2024-07-31 14:58:20|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|1
1722437910000|2024-07-31 14:58:30|18692|18680|18692|18680|18692|18680|18692|18680|5
1722437920000|2024-07-31 14:58:40|18690.8|18678.8|18692|18680|18693.3|18681.3|18690.8|18678.8|7
1722437930000|2024-07-31 14:58:50|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1722437940000|2024-07-31 14:59:00|||||||||1
1722437960000|2024-07-31 14:59:20|18692|18680|18692|18680|18692|18680|18692|18680|1
1722437970000|2024-07-31 14:59:30|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1722437980000|2024-07-31 14:59:40|18693.3|18681.3|18692|18680|18693.3|18681.3|18692|18680|6
1722437990000|2024-07-31 14:59:50|18692.1|18680.1|18690.8|18678.8|18692.1|18680.1|18690.8|18678.8|0
1722438000000|2024-07-31 15:00:00|18688.3|18676.3|18687.1|18675.1|18688.3|18676.3|18687.1|18675.1|7
1722438020000|2024-07-31 15:00:20|18688.3|18676.3|18690.8|18678.8|18690.8|18678.8|18688.3|18676.3|9
1722438030000|2024-07-31 15:00:30|18688.3|18676.3|18688.3|18676.3|18688.3|18676.3|18688.3|18676.3|5
1722438040000|2024-07-31 15:00:40|18688.4|18676.4|18684.6|18672.6|18688.4|18676.4|18683.4|18671.4|11
1722438060000|2024-07-31 15:01:00|18685.8|18673.8|18685.9|18673.9|18685.9|18673.9|18683.4|18671.4|8
1722438070000|2024-07-31 15:01:10|18688.3|18676.3|18688.3|18676.3|18688.3|18676.3|18688.3|18676.3|6
1722438080000|2024-07-31 15:01:20|18687.1|18675.1|18687.1|18675.1|18687.1|18675.1|18687.1|18675.1|1
1722438090000|2024-07-31 15:01:30|18678.3|18666.3|18683.3|18671.3|18683.3|18671.3|18678.3|18666.3|23
1722438100000|2024-07-31 15:01:40|18685.8|18673.8|18683.3|18671.3|18685.8|18673.8|18683.3|18671.3|15
1722438110000|2024-07-31 15:01:50|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|6
1722438120000|2024-07-31 15:02:00|18683.3|18671.3|18683.3|18671.3|18683.3|18671.3|18682.1|18670.1|3
1722438130000|2024-07-31 15:02:10|18684.6|18672.6|18685.8|18673.8|18685.8|18673.8|18683.3|18671.3|60
1722438140000|2024-07-31 15:02:20|18688.3|18676.3|18687.1|18675.1|18688.3|18676.3|18687.1|18675.1|12
1722438150000|2024-07-31 15:02:30|18685.8|18673.8|18687|18675|18687|18675|18685.8|18673.8|1
1722438160000|2024-07-31 15:02:40|18685.8|18673.8|18685.8|18673.8|18685.8|18673.8|18685.8|18673.8|12
1722438170000|2024-07-31 15:02:50|18683.3|18671.3|18680.8|18668.8|18683.3|18671.3|18680.8|18668.8|10
1722438180000|2024-07-31 15:03:00|18682.1|18670.1|18683.3|18671.3|18683.3|18671.3|18682.1|18670.1|6
1722438190000|2024-07-31 15:03:10|18683.4|18671.4|18695.8|18683.8|18695.8|18683.8|18683.4|18671.4|41
1722438200000|2024-07-31 15:03:20|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18690.8|18678.8|26
1722438210000|2024-07-31 15:03:30|18692.1|18680.1|18690.8|18678.8|18692.1|18680.1|18690.8|18678.8|28
1722438220000|2024-07-31 15:03:40|||||||||1
1722438250000|2024-07-31 15:04:10|18688.3|18676.3|18690.8|18678.8|18690.8|18678.8|18688.3|18676.3|5
1722438260000|2024-07-31 15:04:20|18688.4|18676.4|18689.6|18677.6|18690.8|18678.8|18688.4|18676.4|12
1722438270000|2024-07-31 15:04:30|18690.8|18678.8|18688.3|18676.3|18690.8|18678.8|18688.3|18676.3|6
1722438280000|2024-07-31 15:04:40|18687.1|18675.1|18688.3|18676.3|18688.3|18676.3|18687.1|18675.1|1
1722438290000|2024-07-31 15:04:50|18687.1|18675.1|18688.3|18676.3|18688.3|18676.3|18687.1|18675.1|2
1722438300000|2024-07-31 15:05:00|18685.8|18673.8|18683.3|18671.3|18685.8|18673.8|18683.3|18671.3|17
1722438310000|2024-07-31 15:05:10|18682.1|18670.1|18683.3|18671.3|18683.3|18671.3|18682.1|18670.1|3
1722438320000|2024-07-31 15:05:20|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|3
1722438330000|2024-07-31 15:05:30|18680.9|18668.9|18679.6|18667.6|18680.9|18668.9|18679.6|18667.6|12
1722438340000|2024-07-31 15:05:40|18678.4|18666.4|18680.9|18668.9|18680.9|18668.9|18678.4|18666.4|0
1722438350000|2024-07-31 15:05:50|18682.1|18670.1|18682.1|18670.1|18682.2|18670.2|18680.9|18668.9|7
1722438360000|2024-07-31 15:06:00|18684.6|18672.6|18687.1|18675.1|18688.4|18676.4|18684.6|18672.6|18
1722438370000|2024-07-31 15:06:10|18685.9|18673.9|18688.4|18676.4|18688.4|18676.4|18685.9|18673.9|2
1722438380000|2024-07-31 15:06:20|||||||||5
1722438390000|2024-07-31 15:06:30|||||||||1
1722438410000|2024-07-31 15:06:50|18685.9|18673.9|18685.9|18673.9|18685.9|18673.9|18685.9|18673.9|8
1722438420000|2024-07-31 15:07:00|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|4
1722438430000|2024-07-31 15:07:10|18688.4|18676.4|18689.6|18677.6|18689.6|18677.6|18688.4|18676.4|0
1722438440000|2024-07-31 15:07:20|||||||||8
1722438450000|2024-07-31 15:07:30|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|2
1722438460000|2024-07-31 15:07:40|18688.4|18676.4|18687.1|18675.1|18688.4|18676.4|18687.1|18675.1|7
1722438470000|2024-07-31 15:07:50|18685.9|18673.9|18683.4|18671.4|18685.9|18673.9|18683.4|18671.4|8
1722438480000|2024-07-31 15:08:00|18680.9|18668.9|18679.6|18667.6|18680.9|18668.9|18678.4|18666.4|11
1722438490000|2024-07-31 15:08:10|18678.4|18666.4|18679.6|18667.6|18679.6|18667.6|18678.4|18666.4|1
1722438500000|2024-07-31 15:08:20|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|3
1722438510000|2024-07-31 15:08:30|||||||||1
1722438520000|2024-07-31 15:08:40|18679.6|18667.6|18680.9|18668.9|18680.9|18668.9|18679.6|18667.6|24
1722438530000|2024-07-31 15:08:50|18679.6|18667.6|18678.4|18666.4|18679.6|18667.6|18678.4|18666.4|9
1722438550000|2024-07-31 15:09:10|18679.6|18667.6|18682.1|18670.1|18682.1|18670.1|18679.6|18667.6|4
1722438560000|2024-07-31 15:09:20|18683.4|18671.4|18683.4|18671.4|18683.4|18671.4|18683.4|18671.4|2
1722438570000|2024-07-31 15:09:30|18684.6|18672.6|18683.4|18671.4|18689.6|18677.6|18683.4|18671.4|8
1722438580000|2024-07-31 15:09:40|18684.6|18672.6|18683.4|18671.4|18684.6|18672.6|18683.4|18671.4|0
1722438600000|2024-07-31 15:10:00|18682.1|18670.1|18680.9|18668.9|18682.1|18670.1|18679.6|18667.6|5
1722438610000|2024-07-31 15:10:10|18683.4|18671.4|18682.1|18670.1|18683.4|18671.4|18682.1|18670.1|4
1722438620000|2024-07-31 15:10:20|18683.4|18671.4|18685.9|18673.9|18685.9|18673.9|18683.4|18671.4|5
1722438650000|2024-07-31 15:10:50|||||||||1
1722438660000|2024-07-31 15:11:00|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|1
1722438670000|2024-07-31 15:11:10|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18
1722438700000|2024-07-31 15:11:40|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|3
1722438710000|2024-07-31 15:11:50|18689.6|18677.6|18688.4|18676.4|18689.6|18677.6|18688.4|18676.4|5
1722438720000|2024-07-31 15:12:00|18687.1|18675.1|18687.1|18675.1|18687.1|18675.1|18687.1|18675.1|1
1722438730000|2024-07-31 15:12:10|18685.9|18673.9|18687.1|18675.1|18687.1|18675.1|18685.9|18673.9|0
1722438740000|2024-07-31 15:12:20|||||||||1
1722438760000|2024-07-31 15:12:40|18685.9|18673.9|18684.6|18672.6|18685.9|18673.9|18684.6|18672.6|9
1722438780000|2024-07-31 15:13:00|18685.9|18673.9|18685.9|18673.9|18685.9|18673.9|18685.9|18673.9|0
1722438790000|2024-07-31 15:13:10|||||||||5
1722438800000|2024-07-31 15:13:20|18688.4|18676.4|18687.2|18675.2|18688.4|18676.4|18687.2|18675.2|4
1722438810000|2024-07-31 15:13:30|18688.4|18676.4|18689.6|18677.6|18689.6|18677.6|18688.4|18676.4|10
1722438820000|2024-07-31 15:13:40|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18689.6|18677.6|0
1722438830000|2024-07-31 15:13:50|18692.1|18680.1|18695.9|18683.9|18697.1|18685.1|18692.1|18680.1|2
1722438840000|2024-07-31 15:14:00|18693.4|18681.4|18697.1|18685.1|18697.1|18685.1|18693.4|18681.4|31
1722438860000|2024-07-31 15:14:20|18695.9|18683.9|18704.6|18692.6|18704.6|18692.6|18695.9|18683.9|19
1722438870000|2024-07-31 15:14:30|18705.8|18693.8|18703.3|18691.3|18705.8|18693.8|18703.3|18691.3|11
1722438880000|2024-07-31 15:14:40|18703.4|18691.4|18700.9|18688.9|18703.4|18691.4|18700.9|18688.9|5
1722438890000|2024-07-31 15:14:50|18699.6|18687.6|18699.6|18687.6|18699.6|18687.6|18697.1|18685.1|4
1722438900000|2024-07-31 15:15:00|18698.4|18686.4|18697.1|18685.1|18698.4|18686.4|18697.1|18685.1|3
1722438910000|2024-07-31 15:15:10|18694.6|18682.6|18694.6|18682.6|18697.1|18685.1|18694.6|18682.6|36
1722438920000|2024-07-31 15:15:20|18695.8|18683.8|18695.8|18683.8|18698.3|18686.3|18695.8|18683.8|4
1722438930000|2024-07-31 15:15:30|18694.6|18682.6|18693.3|18681.3|18694.6|18682.6|18693.3|18681.3|2
1722438940000|2024-07-31 15:15:40|18692.1|18680.1|18690.8|18678.8|18693.3|18681.3|18690.8|18678.8|0
1722438950000|2024-07-31 15:15:50|18690.9|18678.9|18689.6|18677.6|18690.9|18678.9|18689.6|18677.6|2
1722438960000|2024-07-31 15:16:00|18690.8|18678.8|18688.4|18676.4|18690.8|18678.8|18688.4|18676.4|12
1722438970000|2024-07-31 15:16:10|18688.3|18676.3|18688.4|18676.4|18688.4|18676.4|18687.1|18675.1|1
1722438980000|2024-07-31 15:16:20|18685.9|18673.9|18690.8|18678.8|18690.8|18678.8|18685.9|18673.9|9
1722438990000|2024-07-31 15:16:30|18688.3|18676.3|18688.3|18676.3|18689.6|18677.6|18688.3|18676.3|4
1722439000000|2024-07-31 15:16:40|18685.8|18673.8|18685.8|18673.8|18685.8|18673.8|18685.8|18673.8|1
1722439010000|2024-07-31 15:16:50|18675.8|18663.8|18675.8|18663.8|18675.8|18663.8|18675.8|18663.8|17
1722439020000|2024-07-31 15:17:00|18667.1|18655.1|18667.1|18655.1|18668.4|18656.4|18667.1|18655.1|5
1722439030000|2024-07-31 15:17:10|18665.9|18653.9|18667.1|18655.1|18668.4|18656.4|18665.9|18653.9|23
1722439040000|2024-07-31 15:17:20|18668.4|18656.4|18673.4|18661.4|18673.4|18661.4|18668.4|18656.4|17
1722439050000|2024-07-31 15:17:30|18670.9|18658.9|18672.1|18660.1|18674.6|18662.6|18670.9|18658.9|8
1722439070000|2024-07-31 15:17:50|||||||||4
1722439090000|2024-07-31 15:18:10|18673.4|18661.4|18673.4|18661.4|18673.4|18661.4|18673.4|18661.4|2
1722439100000|2024-07-31 15:18:20|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|6
1722439110000|2024-07-31 15:18:30|18677.1|18665.1|18675.9|18663.9|18678.4|18666.4|18675.9|18663.9|5
1722439130000|2024-07-31 15:18:50|18677.1|18665.1|18678.4|18666.4|18678.4|18666.4|18677.1|18665.1|11
1722439140000|2024-07-31 15:19:00|18677.1|18665.1|18677.1|18665.1|18677.1|18665.1|18677.1|18665.1|11
1722439150000|2024-07-31 15:19:10|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|5
1722439160000|2024-07-31 15:19:20|18673.4|18661.4|18669.7|18657.7|18673.4|18661.4|18669.7|18657.7|8
1722439170000|2024-07-31 15:19:30|18670.9|18658.9|18669.7|18657.7|18670.9|18658.9|18669.7|18657.7|5
1722439180000|2024-07-31 15:19:40|18674.6|18662.6|18675.9|18663.9|18675.9|18663.9|18674.6|18662.6|28
1722439190000|2024-07-31 15:19:50|||||||||2
1722439200000|2024-07-31 15:20:00|18674.6|18662.6|18673.4|18661.4|18674.6|18662.6|18673.4|18661.4|13
1722439210000|2024-07-31 15:20:10|18674.7|18662.7|18678.4|18666.4|18678.4|18666.4|18674.7|18662.7|7
1722439230000|2024-07-31 15:20:30|||||||||4
1722439240000|2024-07-31 15:20:40|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|6
1722439250000|2024-07-31 15:20:50|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|7
1722439260000|2024-07-31 15:21:00|18678.4|18666.4|18677.1|18665.1|18678.4|18666.4|18677.1|18665.1|3
1722439290000|2024-07-31 15:21:30|||||||||2
1722439300000|2024-07-31 15:21:40|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|0
1722439330000|2024-07-31 15:22:10|18678.4|18666.4|18674.7|18662.7|18678.4|18666.4|18674.7|18662.7|9
1722439340000|2024-07-31 15:22:20|18673.4|18661.4|18674.7|18662.7|18674.7|18662.7|18673.4|18661.4|1
1722439350000|2024-07-31 15:22:30|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|1
1722439370000|2024-07-31 15:22:50|18678.4|18666.4|18677.2|18665.2|18678.4|18666.4|18677.2|18665.2|4
1722439380000|2024-07-31 15:23:00|18677.1|18665.1|18677.1|18665.1|18677.1|18665.1|18675.9|18663.9|18
1722439390000|2024-07-31 15:23:10|||||||||1
1722439400000|2024-07-31 15:23:20|18677.2|18665.2|18678.4|18666.4|18678.4|18666.4|18677.1|18665.1|4
1722439410000|2024-07-31 15:23:30|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|8
1722439420000|2024-07-31 15:23:40|||||||||3
1722439430000|2024-07-31 15:23:50|||||||||2
1722439460000|2024-07-31 15:24:20|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|8
1722439470000|2024-07-31 15:24:30|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|1
1722439480000|2024-07-31 15:24:40|18679.6|18667.6|18680.9|18668.9|18680.9|18668.9|18679.6|18667.6|11
1722439490000|2024-07-31 15:24:50|18682.1|18670.1|18683.3|18671.3|18683.4|18671.4|18682.1|18670.1|5
1722439500000|2024-07-31 15:25:00|18684.6|18672.6|18683.4|18671.4|18684.6|18672.6|18683.3|18671.3|8
1722439510000|2024-07-31 15:25:10|18684.6|18672.6|18685.8|18673.8|18685.8|18673.8|18683.4|18671.4|0
1722439520000|2024-07-31 15:25:20|18687.1|18675.1|18688.3|18676.3|18688.3|18676.3|18687.1|18675.1|6
1722439530000|2024-07-31 15:25:30|18685.9|18673.9|18688.3|18676.3|18688.3|18676.3|18685.9|18673.9|5
1722439540000|2024-07-31 15:25:40|18689.6|18677.6|18695.8|18683.8|18695.8|18683.8|18689.6|18677.6|40
1722439550000|2024-07-31 15:25:50|18697.1|18685.1|18693.4|18681.4|18698.3|18686.3|18692.1|18680.1|5
1722439560000|2024-07-31 15:26:00|18694.6|18682.6|18695.8|18683.8|18695.8|18683.8|18693.4|18681.4|48
1722439580000|2024-07-31 15:26:20|18697.1|18685.1|18694.6|18682.6|18697.1|18685.1|18693.4|18681.4|4
1722439600000|2024-07-31 15:26:40|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|1
1722439610000|2024-07-31 15:26:50|18692.1|18680.1|18692.1|18680.1|18693.3|18681.3|18692.1|18680.1|14
1722439620000|2024-07-31 15:27:00|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18692.1|18680.1|0
1722439630000|2024-07-31 15:27:10|||||||||1
1722439650000|2024-07-31 15:27:30|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|3
1722439660000|2024-07-31 15:27:40|18695.9|18683.9|18695.8|18683.8|18695.9|18683.9|18695.8|18683.8|0
1722439670000|2024-07-31 15:27:50|18695.9|18683.9|18695.8|18683.8|18695.9|18683.9|18695.8|18683.8|0
1722439680000|2024-07-31 15:28:00|18697.1|18685.1|18697.1|18685.1|18697.1|18685.1|18697.1|18685.1|2
1722439690000|2024-07-31 15:28:10|||||||||1
1722439700000|2024-07-31 15:28:20|18695.8|18683.8|18693.3|18681.3|18695.8|18683.8|18693.3|18681.3|1
1722439710000|2024-07-31 15:28:30|||||||||1
1722439720000|2024-07-31 15:28:40|18695.8|18683.8|18694.6|18682.6|18695.8|18683.8|18693.3|18681.3|6
1722439730000|2024-07-31 15:28:50|18693.3|18681.3|18692.1|18680.1|18694.6|18682.6|18692.1|18680.1|4
1722439740000|2024-07-31 15:29:00|18693.3|18681.3|18689.6|18677.6|18693.3|18681.3|18689.6|18677.6|5
1722439750000|2024-07-31 15:29:10|18690.8|18678.8|18692.1|18680.1|18692.1|18680.1|18690.8|18678.8|5
1722439770000|2024-07-31 15:29:30|||||||||1
1722439780000|2024-07-31 15:29:40|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1722439790000|2024-07-31 15:29:50|18690.9|18678.9|18690.8|18678.8|18690.9|18678.9|18690.8|18678.8|0
1722439800000|2024-07-31 15:30:00|18690.9|18678.9|18693.3|18681.3|18693.3|18681.3|18690.8|18678.8|4
1722439810000|2024-07-31 15:30:10|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|8
1722439820000|2024-07-31 15:30:20|18698.3|18686.3|18698.3|18686.3|18698.3|18686.3|18698.3|18686.3|8
1722439830000|2024-07-31 15:30:30|||||||||1
1722439850000|2024-07-31 15:30:50|18697.1|18685.1|18698.3|18686.3|18698.3|18686.3|18695.9|18683.9|7
1722439860000|2024-07-31 15:31:00|18697.1|18685.1|18695.8|18683.8|18697.1|18685.1|18695.8|18683.8|2
1722439880000|2024-07-31 15:31:20|||||||||1
1722439900000|2024-07-31 15:31:40|18698.3|18686.3|18698.3|18686.3|18699.6|18687.6|18695.9|18683.9|33
1722439910000|2024-07-31 15:31:50|18697.1|18685.1|18699.6|18687.6|18700.8|18688.8|18697.1|18685.1|8
1722439920000|2024-07-31 15:32:00|18700.8|18688.8|18698.4|18686.4|18700.8|18688.8|18698.3|18686.3|1
1722439930000|2024-07-31 15:32:10|18698.3|18686.3|18695.8|18683.8|18698.3|18686.3|18695.8|18683.8|4
1722439940000|2024-07-31 15:32:20|18695.9|18683.9|18695.9|18683.9|18695.9|18683.9|18695.9|18683.9|1
1722439960000|2024-07-31 15:32:40|||||||||1
1722439970000|2024-07-31 15:32:50|18695.8|18683.8|18694.6|18682.6|18695.9|18683.9|18693.4|18681.4|5
1722439980000|2024-07-31 15:33:00|18695.8|18683.8|18693.4|18681.4|18695.8|18683.8|18693.4|18681.4|1
1722439990000|2024-07-31 15:33:10|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|13
1722440000000|2024-07-31 15:33:20|18692.1|18680.1|18692.1|18680.1|18694.6|18682.6|18692.1|18680.1|1
1722440010000|2024-07-31 15:33:30|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|0
1722440020000|2024-07-31 15:33:40|||||||||1
1722440040000|2024-07-31 15:34:00|||||||||1
1722440050000|2024-07-31 15:34:10|||||||||2
1722440070000|2024-07-31 15:34:30|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|3
1722440080000|2024-07-31 15:34:40|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|3
1722440100000|2024-07-31 15:35:00|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|0
1722440110000|2024-07-31 15:35:10|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|3
1722440120000|2024-07-31 15:35:20|18687.1|18675.1|18685.9|18673.9|18687.1|18675.1|18685.9|18673.9|20
1722440130000|2024-07-31 15:35:30|18687.2|18675.2|18690.9|18678.9|18690.9|18678.9|18687.2|18675.2|17
1722440140000|2024-07-31 15:35:40|||||||||5
1722440150000|2024-07-31 15:35:50|||||||||1
1722440170000|2024-07-31 15:36:10|18693.4|18681.4|18694.6|18682.6|18695.9|18683.9|18693.4|18681.4|86
1722440180000|2024-07-31 15:36:20|18693.4|18681.4|18694.6|18682.6|18694.6|18682.6|18693.4|18681.4|0
1722440190000|2024-07-31 15:36:30|18693.4|18681.4|18694.6|18682.6|18694.6|18682.6|18693.4|18681.4|22
1722440200000|2024-07-31 15:36:40|||||||||1
1722440210000|2024-07-31 15:36:50|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|0
1722440220000|2024-07-31 15:37:00|18694.6|18682.6|18694.6|18682.6|18694.6|18682.6|18694.6|18682.6|0
1722440230000|2024-07-31 15:37:10|18695.9|18683.9|18698.4|18686.4|18699.6|18687.6|18695.9|18683.9|7
1722440240000|2024-07-31 15:37:20|18697.1|18685.1|18694.6|18682.6|18698.4|18686.4|18694.6|18682.6|6
1722440250000|2024-07-31 15:37:30|18693.4|18681.4|18694.6|18682.6|18694.6|18682.6|18693.4|18681.4|14
1722440260000|2024-07-31 15:37:40|||||||||1
1722440270000|2024-07-31 15:37:50|18692.1|18680.1|18690.9|18678.9|18692.1|18680.1|18690.9|18678.9|3
1722440290000|2024-07-31 15:38:10|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|6
1722440300000|2024-07-31 15:38:20|18688.4|18676.4|18692.2|18680.2|18692.2|18680.2|18688.4|18676.4|1
1722440310000|2024-07-31 15:38:30|18693.4|18681.4|18695.9|18683.9|18695.9|18683.9|18693.4|18681.4|2
1722440320000|2024-07-31 15:38:40|18694.6|18682.6|18694.6|18682.6|18694.6|18682.6|18694.6|18682.6|2
1722440330000|2024-07-31 15:38:50|18693.4|18681.4|18690.9|18678.9|18693.4|18681.4|18690.9|18678.9|13
1722440340000|2024-07-31 15:39:00|18689.7|18677.7|18690.9|18678.9|18690.9|18678.9|18689.7|18677.7|2
1722440350000|2024-07-31 15:39:10|18689.7|18677.7|18687.2|18675.2|18689.7|18677.7|18687.2|18675.2|2
1722440360000|2024-07-31 15:39:20|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|0
1722440370000|2024-07-31 15:39:30|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|3
1722440380000|2024-07-31 15:39:40|18688.4|18676.4|18690.9|18678.9|18690.9|18678.9|18688.4|18676.4|4
1722440410000|2024-07-31 15:40:10|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|2
1722440420000|2024-07-31 15:40:20|18688.4|18676.4|18687.2|18675.2|18688.4|18676.4|18687.2|18675.2|2
1722440430000|2024-07-31 15:40:30|18688.4|18676.4|18687.2|18675.2|18688.4|18676.4|18687.2|18675.2|0
1722440440000|2024-07-31 15:40:40|18688.4|18676.4|18690.9|18678.9|18690.9|18678.9|18688.4|18676.4|6
1722440450000|2024-07-31 15:40:50|||||||||3
1722440460000|2024-07-31 15:41:00|18693.4|18681.4|18690.9|18678.9|18693.4|18681.4|18690.9|18678.9|11
1722440470000|2024-07-31 15:41:10|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|3
1722440480000|2024-07-31 15:41:20|18689.7|18677.7|18689.7|18677.7|18690.9|18678.9|18688.4|18676.4|1
1722440490000|2024-07-31 15:41:30|18692.2|18680.2|18693.4|18681.4|18693.4|18681.4|18692.2|18680.2|3
1722440500000|2024-07-31 15:41:40|18692.2|18680.2|18690.9|18678.9|18692.2|18680.2|18690.9|18678.9|4
1722440510000|2024-07-31 15:41:50|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|2
1722440530000|2024-07-31 15:42:10|18692.2|18680.2|18690.9|18678.9|18692.2|18680.2|18690.9|18678.9|2
1722440540000|2024-07-31 15:42:20|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|6
1722440550000|2024-07-31 15:42:30|18688.4|18676.4|18689.7|18677.7|18689.7|18677.7|18688.4|18676.4|0
1722440570000|2024-07-31 15:42:50|18690.9|18678.9|18693.4|18681.4|18693.4|18681.4|18690.9|18678.9|3
1722440580000|2024-07-31 15:43:00|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|18690.9|18678.9|6
1722440610000|2024-07-31 15:43:30|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|0
1722440620000|2024-07-31 15:43:40|18687.2|18675.2|18688.4|18676.4|18688.4|18676.4|18687.2|18675.2|2
1722440630000|2024-07-31 15:43:50|18690.9|18678.9|18690.9|18678.9|18692.2|18680.2|18690.9|18678.9|2
1722440640000|2024-07-31 15:44:00|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|3
1722440650000|2024-07-31 15:44:10|18693.4|18681.4|18692.2|18680.2|18693.4|18681.4|18692.2|18680.2|1
1722440680000|2024-07-31 15:44:40|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|0
1722440700000|2024-07-31 15:45:00|||||||||1
1722440720000|2024-07-31 15:45:20|||||||||2
1722440730000|2024-07-31 15:45:30|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|4
1722440740000|2024-07-31 15:45:40|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|4
1722440750000|2024-07-31 15:45:50|18695.9|18683.9|18698.4|18686.4|18698.4|18686.4|18695.9|18683.9|9
1722440770000|2024-07-31 15:46:10|||||||||18
1722440780000|2024-07-31 15:46:20|18699.6|18687.6|18699.6|18687.6|18699.6|18687.6|18699.6|18687.6|0
1722440790000|2024-07-31 15:46:30|18698.4|18686.4|18699.6|18687.6|18699.6|18687.6|18698.4|18686.4|1
1722440800000|2024-07-31 15:46:40|18698.4|18686.4|18695.9|18683.9|18698.4|18686.4|18695.9|18683.9|7
1722440810000|2024-07-31 15:46:50|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|4
1722440820000|2024-07-31 15:47:00|18704.6|18692.6|18705.9|18693.9|18705.9|18693.9|18704.6|18692.6|10
1722440830000|2024-07-31 15:47:10|18704.6|18692.6|18705.9|18693.9|18705.9|18693.9|18704.6|18692.6|1
1722440840000|2024-07-31 15:47:20|18704.6|18692.6|18705.9|18693.9|18705.9|18693.9|18704.6|18692.6|9
1722440870000|2024-07-31 15:47:50|18703.4|18691.4|18704.6|18692.6|18704.6|18692.6|18703.4|18691.4|4
1722440880000|2024-07-31 15:48:00|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|0
1722440900000|2024-07-31 15:48:20|18705.9|18693.9|18705.9|18693.9|18705.9|18693.9|18705.9|18693.9|3
1722440940000|2024-07-31 15:49:00|18704.6|18692.6|18703.4|18691.4|18704.6|18692.6|18703.4|18691.4|22
1722440960000|2024-07-31 15:49:20|18705.9|18693.9|18704.6|18692.6|18705.9|18693.9|18704.6|18692.6|8
1722440970000|2024-07-31 15:49:30|18703.4|18691.4|18700.9|18688.9|18703.4|18691.4|18700.9|18688.9|4
1722440980000|2024-07-31 15:49:40|18703.4|18691.4|18702.1|18690.1|18703.4|18691.4|18702.1|18690.1|1
1722441000000|2024-07-31 15:50:00|18700.9|18688.9|18699.6|18687.6|18702.1|18690.1|18698.4|18686.4|1
1722441010000|2024-07-31 15:50:10|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|0
1722441020000|2024-07-31 15:50:20|18699.6|18687.6|18702.1|18690.1|18702.1|18690.1|18699.6|18687.6|3
1722441030000|2024-07-31 15:50:30|18700.9|18688.9|18708.4|18696.4|18708.4|18696.4|18700.9|18688.9|7
1722441040000|2024-07-31 15:50:40|18710.9|18698.9|18712.1|18700.1|18713.4|18701.4|18710.9|18698.9|3
1722441050000|2024-07-31 15:50:50|18710.9|18698.9|18708.4|18696.4|18710.9|18698.9|18707.1|18695.1|1
1722441060000|2024-07-31 15:51:00|||||||||1
1722441100000|2024-07-31 15:51:40|18707.1|18695.1|18704.7|18692.7|18707.1|18695.1|18703.4|18691.4|13
1722441110000|2024-07-31 15:51:50|18704.6|18692.6|18707.1|18695.1|18707.1|18695.1|18704.6|18692.6|1
1722441130000|2024-07-31 15:52:10|18708.4|18696.4|18707.1|18695.1|18708.4|18696.4|18707.1|18695.1|0
1722441140000|2024-07-31 15:52:20|18705.9|18693.9|18705.9|18693.9|18705.9|18693.9|18705.9|18693.9|0
1722441170000|2024-07-31 15:52:50|18704.6|18692.6|18703.4|18691.4|18704.6|18692.6|18703.4|18691.4|3
1722441180000|2024-07-31 15:53:00|18702.1|18690.1|18702.1|18690.1|18702.1|18690.1|18702.1|18690.1|9
1722441190000|2024-07-31 15:53:10|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|0
1722441200000|2024-07-31 15:53:20|18702.2|18690.2|18703.4|18691.4|18703.4|18691.4|18702.2|18690.2|4
1722441210000|2024-07-31 15:53:30|18702.2|18690.2|18700.9|18688.9|18702.2|18690.2|18700.9|18688.9|1
1722441220000|2024-07-31 15:53:40|18702.1|18690.1|18700.9|18688.9|18702.1|18690.1|18700.9|18688.9|3
1722441230000|2024-07-31 15:53:50|18702.1|18690.1|18700.9|18688.9|18703.4|18691.4|18700.9|18688.9|1
1722441240000|2024-07-31 15:54:00|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|2
1722441250000|2024-07-31 15:54:10|18703.4|18691.4|18704.7|18692.7|18704.7|18692.7|18703.4|18691.4|2
1722441260000|2024-07-31 15:54:20|18705.9|18693.9|18705.9|18693.9|18705.9|18693.9|18705.9|18693.9|0
1722441270000|2024-07-31 15:54:30|18708.4|18696.4|18710.9|18698.9|18710.9|18698.9|18708.4|18696.4|17
1722441280000|2024-07-31 15:54:40|18713.4|18701.4|18718.4|18706.4|18718.4|18706.4|18713.4|18701.4|25
1722441290000|2024-07-31 15:54:50|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|18718.4|18706.4|35
1722441300000|2024-07-31 15:55:00|18717.2|18705.2|18717.2|18705.2|18717.2|18705.2|18717.2|18705.2|7
1722441310000|2024-07-31 15:55:10|18715.9|18703.9|18718.4|18706.4|18718.4|18706.4|18715.9|18703.9|2
1722441330000|2024-07-31 15:55:30|18720.9|18708.9|18715.9|18703.9|18720.9|18708.9|18715.9|18703.9|10
1722441340000|2024-07-31 15:55:40|18714.7|18702.7|18714.7|18702.7|18714.7|18702.7|18714.7|18702.7|2
1722441360000|2024-07-31 15:56:00|18715.9|18703.9|18715.9|18703.9|18715.9|18703.9|18714.7|18702.7|1
1722441370000|2024-07-31 15:56:10|18714.7|18702.7|18709.7|18697.7|18714.7|18702.7|18709.6|18697.6|9
1722441380000|2024-07-31 15:56:20|18710.9|18698.9|18708.4|18696.4|18710.9|18698.9|18708.4|18696.4|1
1722441400000|2024-07-31 15:56:40|18709.6|18697.6|18709.6|18697.6|18710.9|18698.9|18708.4|18696.4|5
1722441410000|2024-07-31 15:56:50|18708.4|18696.4|18709.6|18697.6|18709.7|18697.7|18708.4|18696.4|2
1722441430000|2024-07-31 15:57:10|18709.7|18697.7|18709.7|18697.7|18709.7|18697.7|18709.7|18697.7|0
1722441440000|2024-07-31 15:57:20|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|1
1722441450000|2024-07-31 15:57:30|18709.7|18697.7|18709.6|18697.6|18709.7|18697.7|18708.4|18696.4|4
1722441460000|2024-07-31 15:57:40|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|1
1722441470000|2024-07-31 15:57:50|||||||||2
1722441480000|2024-07-31 15:58:00|||||||||1
1722441500000|2024-07-31 15:58:20|||||||||8
1722441510000|2024-07-31 15:58:30|18713.4|18701.4|18713.4|18701.4|18713.4|18701.4|18713.4|18701.4|5
1722441520000|2024-07-31 15:58:40|18710.9|18698.9|18709.6|18697.6|18710.9|18698.9|18709.6|18697.6|9
1722441540000|2024-07-31 15:59:00|||||||||1
1722441550000|2024-07-31 15:59:10|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|3
1722441560000|2024-07-31 15:59:20|18709.6|18697.6|18709.6|18697.6|18709.6|18697.6|18709.6|18697.6|1
1722441570000|2024-07-31 15:59:30|18708.4|18696.4|18705.9|18693.9|18708.4|18696.4|18703.4|18691.4|72
1722441580000|2024-07-31 15:59:40|18704.6|18692.6|18705.9|18693.9|18705.9|18693.9|18704.6|18692.6|8
1722441590000|2024-07-31 15:59:50|18708.4|18696.4|18707.1|18695.1|18708.4|18696.4|18705.9|18693.9|9
1722441600000|2024-07-31 16:00:00|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|2
1722441620000|2024-07-31 16:00:20|18709.6|18697.6|18710.9|18698.9|18710.9|18698.9|18709.6|18697.6|1
1722441630000|2024-07-31 16:00:30|||||||||1
1722441660000|2024-07-31 16:01:00|18708.4|18696.4|18705.9|18693.9|18708.4|18696.4|18705.9|18693.9|11
1722441670000|2024-07-31 16:01:10|18704.6|18692.6|18704.6|18692.6|18704.6|18692.6|18704.6|18692.6|7
1722441680000|2024-07-31 16:01:20|18703.4|18691.4|18695.9|18683.9|18704.6|18692.6|18693.4|18681.4|13
1722441690000|2024-07-31 16:01:30|18692.2|18680.2|18697.1|18685.1|18697.1|18685.1|18692.2|18680.2|15
1722441700000|2024-07-31 16:01:40|18698.4|18686.4|18695.9|18683.9|18698.4|18686.4|18695.9|18683.9|1
1722441710000|2024-07-31 16:01:50|18694.6|18682.6|18693.4|18681.4|18694.6|18682.6|18692.1|18680.1|8
1722441720000|2024-07-31 16:02:00|18695.9|18683.9|18695.9|18683.9|18695.9|18683.9|18695.9|18683.9|2
1722441730000|2024-07-31 16:02:10|||||||||2
1722441740000|2024-07-31 16:02:20|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|7
1722441750000|2024-07-31 16:02:30|18694.6|18682.6|18687.2|18675.2|18694.6|18682.6|18687.1|18675.1|10
1722441760000|2024-07-31 16:02:40|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|0
1722441770000|2024-07-31 16:02:50|18687.2|18675.2|18684.7|18672.7|18687.2|18675.2|18683.4|18671.4|4
1722441780000|2024-07-31 16:03:00|||||||||4
1722441790000|2024-07-31 16:03:10|18683.4|18671.4|18682.2|18670.2|18683.4|18671.4|18682.2|18670.2|2
1722441800000|2024-07-31 16:03:20|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|5
1722441810000|2024-07-31 16:03:30|18679.7|18667.7|18677.2|18665.2|18680.9|18668.9|18677.2|18665.2|4
1722441820000|2024-07-31 16:03:40|18678.4|18666.4|18674.7|18662.7|18678.4|18666.4|18674.7|18662.7|9
1722441830000|2024-07-31 16:03:50|18673.4|18661.4|18667.2|18655.2|18673.4|18661.4|18667.2|18655.2|25
1722441840000|2024-07-31 16:04:00|18665.9|18653.9|18663.4|18651.4|18665.9|18653.9|18663.4|18651.4|6
1722441850000|2024-07-31 16:04:10|18662.2|18650.2|18660.9|18648.9|18662.2|18650.2|18660.9|18648.9|0
1722441860000|2024-07-31 16:04:20|18662.2|18650.2|18662.2|18650.2|18662.2|18650.2|18658.4|18646.4|30
1722441870000|2024-07-31 16:04:30|18665.9|18653.9|18664.7|18652.7|18665.9|18653.9|18664.7|18652.7|13
1722441880000|2024-07-31 16:04:40|||||||||3
1722441890000|2024-07-31 16:04:50|18663.4|18651.4|18664.7|18652.7|18665.9|18653.9|18658.4|18646.4|44
1722441900000|2024-07-31 16:05:00|18667.2|18655.2|18664.7|18652.7|18667.2|18655.2|18663.4|18651.4|11
1722441910000|2024-07-31 16:05:10|18663.4|18651.4|18665.9|18653.9|18665.9|18653.9|18663.4|18651.4|25
1722441920000|2024-07-31 16:05:20|18663.4|18651.4|18663.4|18651.4|18664.7|18652.7|18663.4|18651.4|12
1722441930000|2024-07-31 16:05:30|18664.7|18652.7|18663.4|18651.4|18664.7|18652.7|18663.4|18651.4|5
1722441940000|2024-07-31 16:05:40|||||||||12
1722441950000|2024-07-31 16:05:50|18658.4|18646.4|18645.9|18633.9|18658.4|18646.4|18645.9|18633.9|15
1722441960000|2024-07-31 16:06:00|18640.9|18628.9|18634.7|18622.7|18640.9|18628.9|18634.7|18622.7|10
1722441970000|2024-07-31 16:06:10|18635.9|18623.9|18629.7|18617.7|18635.9|18623.9|18629.7|18617.7|19
1722441980000|2024-07-31 16:06:20|18630.9|18618.9|18625.9|18613.9|18630.9|18618.9|18625.9|18613.9|49
1722441990000|2024-07-31 16:06:30|18623.4|18611.4|18627.1|18615.1|18628.4|18616.4|18623.4|18611.4|34
1722442000000|2024-07-31 16:06:40|18628.4|18616.4|18605.9|18593.9|18628.4|18616.4|18605.9|18593.9|95
1722442010000|2024-07-31 16:06:50|18603.4|18591.4|18598.4|18586.4|18603.4|18591.4|18598.4|18586.4|71
1722442020000|2024-07-31 16:07:00|18599.6|18587.6|18610.9|18598.9|18612.2|18600.2|18593.4|18581.4|61
1722442030000|2024-07-31 16:07:10|18613.4|18601.4|18610.9|18598.9|18613.4|18601.4|18610.9|18598.9|2
1722442040000|2024-07-31 16:07:20|18612.2|18600.2|18619.7|18607.7|18619.7|18607.7|18610.9|18598.9|18
1722442050000|2024-07-31 16:07:30|18620.9|18608.9|18614.7|18602.7|18620.9|18608.9|18614.7|18602.7|8
1722442060000|2024-07-31 16:07:40|18612.2|18600.2|18614.7|18602.7|18614.7|18602.7|18610.9|18598.9|64
1722442070000|2024-07-31 16:07:50|18613.4|18601.4|18614.7|18602.7|18614.7|18602.7|18612.2|18600.2|6
1722442080000|2024-07-31 16:08:00|18613.5|18601.5|18609.7|18597.7|18613.5|18601.5|18609.7|18597.7|8
1722442090000|2024-07-31 16:08:10|18607.2|18595.2|18618.5|18606.5|18618.5|18606.5|18607.2|18595.2|64
1722442100000|2024-07-31 16:08:20|18624.8|18612.8|18626|18614|18626|18614|18621|18609|13
1722442110000|2024-07-31 16:08:30|18624.7|18612.7|18627.2|18615.2|18627.2|18615.2|18624.7|18612.7|4
1722442120000|2024-07-31 16:08:40|18628.4|18616.4|18626|18614|18628.4|18616.4|18624.7|18612.7|2
1722442130000|2024-07-31 16:08:50|18627.2|18615.2|18632.2|18620.2|18632.2|18620.2|18627.2|18615.2|11
1722442140000|2024-07-31 16:09:00|18631|18619|18626|18614|18632.2|18620.2|18624.7|18612.7|14
1722442150000|2024-07-31 16:09:10|18627.2|18615.2|18627.2|18615.2|18627.2|18615.2|18624.7|18612.7|9
1722442160000|2024-07-31 16:09:20|18631|18619|18632.2|18620.2|18633.5|18621.5|18631|18619|9
1722442170000|2024-07-31 16:09:30|18628.5|18616.5|18624.7|18612.7|18629.7|18617.7|18624.7|18612.7|23
1722442180000|2024-07-31 16:09:40|18627.2|18615.2|18627.2|18615.2|18629.7|18617.7|18626|18614|70
1722442190000|2024-07-31 16:09:50|18627.1|18615.1|18625.9|18613.9|18627.1|18615.1|18625.9|18613.9|36
1722442200000|2024-07-31 16:10:00|18624.6|18612.6|18623.4|18611.4|18624.6|18612.6|18623.4|18611.4|2
1722442210000|2024-07-31 16:10:10|18623.3|18611.3|18623.3|18611.3|18623.3|18611.3|18623.3|18611.3|1
1722442230000|2024-07-31 16:10:30|18620.8|18608.8|18620.8|18608.8|18620.9|18608.9|18619.6|18607.6|19
1722442250000|2024-07-31 16:10:50|18619.6|18607.6|18624.6|18612.6|18624.6|18612.6|18619.6|18607.6|6
1722442260000|2024-07-31 16:11:00|18625.8|18613.8|18620.9|18608.9|18625.8|18613.8|18620.9|18608.9|11
1722442270000|2024-07-31 16:11:10|18622.1|18610.1|18622.1|18610.1|18624.6|18612.6|18622.1|18610.1|3
1722442280000|2024-07-31 16:11:20|18620.9|18608.9|18624.6|18612.6|18625.8|18613.8|18620.9|18608.9|5
1722442290000|2024-07-31 16:11:30|18623.4|18611.4|18619.6|18607.6|18624.6|18612.6|18619.6|18607.6|11
1722442300000|2024-07-31 16:11:40|18622.1|18610.1|18618.4|18606.4|18622.1|18610.1|18618.4|18606.4|18
1722442310000|2024-07-31 16:11:50|18619.6|18607.6|18618.4|18606.4|18619.6|18607.6|18618.4|18606.4|5
1722442320000|2024-07-31 16:12:00|18615.9|18603.9|18615.8|18603.8|18615.9|18603.9|18614.6|18602.6|8
1722442330000|2024-07-31 16:12:10|18614.6|18602.6|18625.8|18613.8|18625.8|18613.8|18614.6|18602.6|20
1722442340000|2024-07-31 16:12:20|18629.6|18617.6|18625.9|18613.9|18629.6|18617.6|18625.9|18613.9|8
1722442350000|2024-07-31 16:12:30|18624.6|18612.6|18629.6|18617.6|18629.6|18617.6|18624.6|18612.6|6
1722442370000|2024-07-31 16:12:50|18628.4|18616.4|18635.9|18623.9|18637.1|18625.1|18628.4|18616.4|17
1722442380000|2024-07-31 16:13:00|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|16
1722442390000|2024-07-31 16:13:10|18642.1|18630.1|18645.8|18633.8|18647.1|18635.1|18642.1|18630.1|15
1722442410000|2024-07-31 16:13:30|18643.3|18631.3|18643.3|18631.3|18644.6|18632.6|18643.3|18631.3|1
1722442430000|2024-07-31 16:13:50|18642.1|18630.1|18644.6|18632.6|18644.6|18632.6|18642.1|18630.1|2
1722442440000|2024-07-31 16:14:00|18643.3|18631.3|18629.6|18617.6|18643.3|18631.3|18627.1|18615.1|46
1722442450000|2024-07-31 16:14:10|18628.4|18616.4|18647.1|18635.1|18647.1|18635.1|18628.4|18616.4|59
1722442460000|2024-07-31 16:14:20|18645.8|18633.8|18645.8|18633.8|18650.8|18638.8|18644.6|18632.6|36
1722442470000|2024-07-31 16:14:30|18648.3|18636.3|18650.8|18638.8|18650.8|18638.8|18648.3|18636.3|1
1722442480000|2024-07-31 16:14:40|18652.1|18640.1|18652.1|18640.1|18652.1|18640.1|18652.1|18640.1|0
1722442490000|2024-07-31 16:14:50|||||||||1
1722442500000|2024-07-31 16:15:00|18653.3|18641.3|18647.1|18635.1|18653.3|18641.3|18645.8|18633.8|10
1722442510000|2024-07-31 16:15:10|18649.6|18637.6|18647.1|18635.1|18649.6|18637.6|18647.1|18635.1|1
1722442520000|2024-07-31 16:15:20|18648.3|18636.3|18649.6|18637.6|18650.8|18638.8|18647.1|18635.1|7
1722442530000|2024-07-31 16:15:30|18650.8|18638.8|18653.3|18641.3|18653.4|18641.4|18649.6|18637.6|14
1722442540000|2024-07-31 16:15:40|18653.4|18641.4|18654.6|18642.6|18654.6|18642.6|18653.4|18641.4|4
1722442550000|2024-07-31 16:15:50|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|1
1722442560000|2024-07-31 16:16:00|18657.1|18645.1|18658.4|18646.4|18658.4|18646.4|18655.9|18643.9|6
1722442570000|2024-07-31 16:16:10|18657.1|18645.1|18645.9|18633.9|18657.1|18645.1|18645.9|18633.9|8
1722442580000|2024-07-31 16:16:20|18647.1|18635.1|18654.6|18642.6|18654.6|18642.6|18645.9|18633.9|10
1722442590000|2024-07-31 16:16:30|18657.1|18645.1|18654.6|18642.6|18657.1|18645.1|18654.6|18642.6|7
1722442600000|2024-07-31 16:16:40|18653.4|18641.4|18649.7|18637.7|18654.6|18642.6|18648.4|18636.4|4
1722442610000|2024-07-31 16:16:50|18647.2|18635.2|18647.1|18635.1|18648.4|18636.4|18645.9|18633.9|20
1722442620000|2024-07-31 16:17:00|18647.2|18635.2|18647.1|18635.1|18648.4|18636.4|18647.1|18635.1|1
1722442630000|2024-07-31 16:17:10|18648.4|18636.4|18652.1|18640.1|18653.4|18641.4|18648.4|18636.4|7
1722442640000|2024-07-31 16:17:20|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|2
1722442650000|2024-07-31 16:17:30|||||||||3
1722442660000|2024-07-31 16:17:40|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|18654.7|18642.7|9
1722442710000|2024-07-31 16:18:30|18659.6|18647.6|18663.4|18651.4|18663.4|18651.4|18659.6|18647.6|7
1722442720000|2024-07-31 16:18:40|18660.9|18648.9|18653.4|18641.4|18660.9|18648.9|18653.4|18641.4|20
1722442730000|2024-07-31 16:18:50|18652.2|18640.2|18652.2|18640.2|18654.7|18642.7|18652.2|18640.2|1
1722442740000|2024-07-31 16:19:00|18650.9|18638.9|18652.2|18640.2|18652.2|18640.2|18649.7|18637.7|0
1722442750000|2024-07-31 16:19:10|18649.7|18637.7|18649.7|18637.7|18649.7|18637.7|18649.7|18637.7|1
1722442760000|2024-07-31 16:19:20|18645.9|18633.9|18644.7|18632.7|18645.9|18633.9|18643.4|18631.4|8
1722442770000|2024-07-31 16:19:30|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|0
1722442790000|2024-07-31 16:19:50|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|2
1722442800000|2024-07-31 16:20:00|18638.4|18626.4|18638.4|18626.4|18639.7|18627.7|18638.4|18626.4|9
1722442810000|2024-07-31 16:20:10|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|1
1722442820000|2024-07-31 16:20:20|18638.4|18626.4|18635.9|18623.9|18638.4|18626.4|18635.9|18623.9|2
1722442840000|2024-07-31 16:20:40|18638.4|18626.4|18638.4|18626.4|18638.4|18626.4|18638.4|18626.4|2
1722442850000|2024-07-31 16:20:50|18639.7|18627.7|18634.7|18622.7|18640.9|18628.9|18634.7|18622.7|27
1722442860000|2024-07-31 16:21:00|18633.4|18621.4|18634.7|18622.7|18634.7|18622.7|18633.4|18621.4|1
1722442870000|2024-07-31 16:21:10|18640.9|18628.9|18636|18624|18640.9|18628.9|18635.9|18623.9|18
1722442880000|2024-07-31 16:21:20|18635.9|18623.9|18637.2|18625.2|18637.2|18625.2|18633.5|18621.5|10
1722442890000|2024-07-31 16:21:30|18638.4|18626.4|18638.5|18626.5|18638.5|18626.5|18638.4|18626.4|0
1722442900000|2024-07-31 16:21:40|18637.2|18625.2|18636|18624|18637.2|18625.2|18636|18624|1
1722442910000|2024-07-31 16:21:50|18637.2|18625.2|18632.2|18620.2|18637.2|18625.2|18630.9|18618.9|20
1722442920000|2024-07-31 16:22:00|18630.9|18618.9|18632.2|18620.2|18632.2|18620.2|18630.9|18618.9|2
1722442930000|2024-07-31 16:22:10|18631|18619|18628.5|18616.5|18631|18619|18628.5|18616.5|4
1722442950000|2024-07-31 16:22:30|18629.7|18617.7|18632.2|18620.2|18632.2|18620.2|18629.7|18617.7|4
1722442960000|2024-07-31 16:22:40|||||||||1
1722442990000|2024-07-31 16:23:10|18629.7|18617.7|18629.7|18617.7|18629.7|18617.7|18629.7|18617.7|1
1722443000000|2024-07-31 16:23:20|18633.5|18621.5|18634.7|18622.7|18634.7|18622.7|18633.5|18621.5|12
1722443010000|2024-07-31 16:23:30|18636|18624|18639.7|18627.7|18639.7|18627.7|18636|18624|9
1722443020000|2024-07-31 16:23:40|18638.5|18626.5|18638.5|18626.5|18639.7|18627.7|18638.5|18626.5|4
1722443030000|2024-07-31 16:23:50|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|2
1722443040000|2024-07-31 16:24:00|18637.2|18625.2|18637.2|18625.2|18637.2|18625.2|18637.2|18625.2|3
1722443050000|2024-07-31 16:24:10|18636|18624|18634.7|18622.7|18637.2|18625.2|18633.5|18621.5|10
1722443070000|2024-07-31 16:24:30|18632.2|18620.2|18631|18619|18632.2|18620.2|18631|18619|3
1722443080000|2024-07-31 16:24:40|18632.2|18620.2|18628.5|18616.5|18632.2|18620.2|18628.5|18616.5|4
1722443090000|2024-07-31 16:24:50|18631|18619|18629.7|18617.7|18632.2|18620.2|18629.7|18617.7|6
1722443100000|2024-07-31 16:25:00|18631|18619|18633.5|18621.5|18633.5|18621.5|18631|18619|2
1722443110000|2024-07-31 16:25:10|||||||||2
1722443120000|2024-07-31 16:25:20|18634.7|18622.7|18634.7|18622.7|18634.7|18622.7|18634.7|18622.7|4
1722443130000|2024-07-31 16:25:30|18633.5|18621.5|18633.5|18621.5|18633.5|18621.5|18633.5|18621.5|12
1722443140000|2024-07-31 16:25:40|18634.7|18622.7|18634.7|18622.7|18634.7|18622.7|18634.7|18622.7|2
1722443150000|2024-07-31 16:25:50|18632.2|18620.2|18632.2|18620.2|18632.2|18620.2|18632.2|18620.2|14
1722443160000|2024-07-31 16:26:00|||||||||1
1722443170000|2024-07-31 16:26:10|18633.4|18621.4|18634.7|18622.7|18634.7|18622.7|18631|18619|19
1722443180000|2024-07-31 16:26:20|18635.9|18623.9|18638.4|18626.4|18638.4|18626.4|18635.9|18623.9|6
1722443190000|2024-07-31 16:26:30|||||||||4
1722443200000|2024-07-31 16:26:40|18642.2|18630.2|18644.6|18632.6|18644.6|18632.6|18642.2|18630.2|5
1722443210000|2024-07-31 16:26:50|18645.9|18633.9|18644.6|18632.6|18645.9|18633.9|18642.2|18630.2|5
1722443230000|2024-07-31 16:27:10|18645.9|18633.9|18645.9|18633.9|18647.1|18635.1|18645.9|18633.9|7
1722443240000|2024-07-31 16:27:20|18647.1|18635.1|18645.9|18633.9|18648.4|18636.4|18645.9|18633.9|5
1722443250000|2024-07-31 16:27:30|||||||||8
1722443260000|2024-07-31 16:27:40|18648.4|18636.4|18652.1|18640.1|18652.1|18640.1|18648.4|18636.4|8
1722443270000|2024-07-31 16:27:50|18654.6|18642.6|18654.6|18642.6|18654.6|18642.6|18654.6|18642.6|0
1722443280000|2024-07-31 16:28:00|18653.4|18641.4|18653.4|18641.4|18654.6|18642.6|18653.4|18641.4|1
1722443290000|2024-07-31 16:28:10|18650.9|18638.9|18654.7|18642.7|18654.7|18642.7|18650.9|18638.9|5
1722443300000|2024-07-31 16:28:20|18655.9|18643.9|18657.2|18645.2|18657.2|18645.2|18655.9|18643.9|0
1722443310000|2024-07-31 16:28:30|||||||||1
1722443320000|2024-07-31 16:28:40|18658.4|18646.4|18657.2|18645.2|18658.4|18646.4|18657.2|18645.2|4
1722443330000|2024-07-31 16:28:50|18659.7|18647.7|18665.9|18653.9|18665.9|18653.9|18659.7|18647.7|9
1722443340000|2024-07-31 16:29:00|18664.6|18652.6|18665.9|18653.9|18665.9|18653.9|18664.6|18652.6|3
1722443350000|2024-07-31 16:29:10|18668.4|18656.4|18664.7|18652.7|18668.4|18656.4|18664.7|18652.7|7
1722443360000|2024-07-31 16:29:20|18660.9|18648.9|18664.7|18652.7|18664.7|18652.7|18659.7|18647.7|15
1722443380000|2024-07-31 16:29:40|18667.1|18655.1|18665.9|18653.9|18667.1|18655.1|18665.9|18653.9|1
1722443390000|2024-07-31 16:29:50|18667.1|18655.1|18667.1|18655.1|18667.1|18655.1|18667.1|18655.1|3
1722443400000|2024-07-31 16:30:00|18670.9|18658.9|18663.4|18651.4|18670.9|18658.9|18663.4|18651.4|9
1722443410000|2024-07-31 16:30:10|18664.6|18652.6|18663.4|18651.4|18664.7|18652.7|18663.4|18651.4|5
1722443420000|2024-07-31 16:30:20|18664.7|18652.7|18664.7|18652.7|18664.7|18652.7|18664.7|18652.7|5
1722443440000|2024-07-31 16:30:40|||||||||1
1722443450000|2024-07-31 16:30:50|18663.4|18651.4|18673.4|18661.4|18673.4|18661.4|18663.4|18651.4|29
1722443460000|2024-07-31 16:31:00|18674.7|18662.7|18675.9|18663.9|18675.9|18663.9|18674.7|18662.7|18
1722443470000|2024-07-31 16:31:10|18678.4|18666.4|18679.7|18667.7|18679.7|18667.7|18678.4|18666.4|3
1722443480000|2024-07-31 16:31:20|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|0
1722443490000|2024-07-31 16:31:30|18677.2|18665.2|18678.4|18666.4|18678.4|18666.4|18677.2|18665.2|4
1722443510000|2024-07-31 16:31:50|18679.7|18667.7|18683.4|18671.4|18683.4|18671.4|18679.7|18667.7|19
1722443520000|2024-07-31 16:32:00|18682.2|18670.2|18675.9|18663.9|18682.2|18670.2|18675.9|18663.9|21
1722443530000|2024-07-31 16:32:10|18677.2|18665.2|18677.2|18665.2|18677.2|18665.2|18677.2|18665.2|5
1722443540000|2024-07-31 16:32:20|18678.4|18666.4|18674.7|18662.7|18679.7|18667.7|18674.7|18662.7|15
1722443550000|2024-07-31 16:32:30|18675.9|18663.9|18677.2|18665.2|18677.2|18665.2|18675.9|18663.9|1
1722443560000|2024-07-31 16:32:40|18675.9|18663.9|18674.7|18662.7|18675.9|18663.9|18674.7|18662.7|3
1722443580000|2024-07-31 16:33:00|18673.4|18661.4|18674.7|18662.7|18674.7|18662.7|18673.4|18661.4|51
1722443600000|2024-07-31 16:33:20|||||||||2
1722443610000|2024-07-31 16:33:30|18672.2|18660.2|18670.9|18658.9|18672.2|18660.2|18669.7|18657.7|4
1722443630000|2024-07-31 16:33:50|18673.4|18661.4|18673.4|18661.4|18673.4|18661.4|18673.4|18661.4|6
1722443640000|2024-07-31 16:34:00|||||||||1
1722443650000|2024-07-31 16:34:10|18675.9|18663.9|18675.9|18663.9|18678.4|18666.4|18675.9|18663.9|10
1722443660000|2024-07-31 16:34:20|||||||||1
1722443670000|2024-07-31 16:34:30|18677.2|18665.2|18677.2|18665.2|18678.4|18666.4|18677.2|18665.2|4
1722443690000|2024-07-31 16:34:50|||||||||8
1722443700000|2024-07-31 16:35:00|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|2
1722443720000|2024-07-31 16:35:20|||||||||37
1722443730000|2024-07-31 16:35:30|18673.4|18661.4|18670.9|18658.9|18673.4|18661.4|18669.7|18657.7|23
1722443740000|2024-07-31 16:35:40|18669.7|18657.7|18670.9|18658.9|18670.9|18658.9|18669.7|18657.7|0
1722443750000|2024-07-31 16:35:50|18668.5|18656.5|18665.9|18653.9|18668.5|18656.5|18665.9|18653.9|17
1722443760000|2024-07-31 16:36:00|18667.2|18655.2|18666|18654|18667.2|18655.2|18665.9|18653.9|12
1722443770000|2024-07-31 16:36:10|18663.5|18651.5|18664.7|18652.7|18664.7|18652.7|18663.5|18651.5|8
1722443780000|2024-07-31 16:36:20|18666|18654|18663.5|18651.5|18666|18654|18663.5|18651.5|4
1722443790000|2024-07-31 16:36:30|18664.7|18652.7|18664.7|18652.7|18667.2|18655.2|18664.7|18652.7|15
1722443800000|2024-07-31 16:36:40|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|17
1722443810000|2024-07-31 16:36:50|18663.4|18651.4|18663.5|18651.5|18663.5|18651.5|18663.4|18651.4|16
1722443820000|2024-07-31 16:37:00|||||||||11
1722443830000|2024-07-31 16:37:10|18663.4|18651.4|18656|18644|18663.5|18651.5|18656|18644|9
1722443850000|2024-07-31 16:37:30|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18657.2|18645.2|8
1722443860000|2024-07-31 16:37:40|18657.2|18645.2|18657.2|18645.2|18658.5|18646.5|18657.2|18645.2|0
1722443870000|2024-07-31 16:37:50|18656|18644|18657.2|18645.2|18658.5|18646.5|18656|18644|3
1722443880000|2024-07-31 16:38:00|18656|18644|18656|18644|18656|18644|18656|18644|0
1722443890000|2024-07-31 16:38:10|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|2
1722443900000|2024-07-31 16:38:20|||||||||1
1722443910000|2024-07-31 16:38:30|18656|18644|18653.5|18641.5|18656|18644|18653.5|18641.5|21
1722443920000|2024-07-31 16:38:40|18651|18639|18647.2|18635.2|18651|18639|18646|18634|16
1722443930000|2024-07-31 16:38:50|18646|18634|18647.2|18635.2|18647.2|18635.2|18646|18634|5
1722443940000|2024-07-31 16:39:00|18646|18634|18644.7|18632.7|18646|18634|18644.7|18632.7|3
1722443950000|2024-07-31 16:39:10|18643.5|18631.5|18644.7|18632.7|18644.7|18632.7|18643.5|18631.5|14
1722443960000|2024-07-31 16:39:20|18640.9|18628.9|18642.2|18630.2|18642.2|18630.2|18640.9|18628.9|9
1722443970000|2024-07-31 16:39:30|18643.4|18631.4|18643.4|18631.4|18643.4|18631.4|18643.4|18631.4|0
1722443980000|2024-07-31 16:39:40|18641|18629|18641|18629|18641|18629|18641|18629|2
1722443990000|2024-07-31 16:39:50|18642.2|18630.2|18638.5|18626.5|18642.2|18630.2|18637.2|18625.2|3
1722444000000|2024-07-31 16:40:00|18634.7|18622.7|18634.7|18622.7|18637.2|18625.2|18633.5|18621.5|19
1722444010000|2024-07-31 16:40:10|18637.2|18625.2|18637.2|18625.2|18637.2|18625.2|18637.2|18625.2|0
1722444020000|2024-07-31 16:40:20|18636|18624|18637.2|18625.2|18637.2|18625.2|18636|18624|3
1722444030000|2024-07-31 16:40:30|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|5
1722444040000|2024-07-31 16:40:40|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|0
1722444050000|2024-07-31 16:40:50|18643.5|18631.5|18639.7|18627.7|18643.5|18631.5|18639.7|18627.7|3
1722444070000|2024-07-31 16:41:10|18638.5|18626.5|18638.5|18626.5|18639.7|18627.7|18638.5|18626.5|5
1722444080000|2024-07-31 16:41:20|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|0
1722444090000|2024-07-31 16:41:30|18638.5|18626.5|18638.5|18626.5|18642.2|18630.2|18638.5|18626.5|6
1722444100000|2024-07-31 16:41:40|18639.7|18627.7|18638.5|18626.5|18639.7|18627.7|18638.5|18626.5|0
1722444120000|2024-07-31 16:42:00|18636|18624|18636|18624|18636|18624|18636|18624|9
1722444130000|2024-07-31 16:42:10|18637.2|18625.2|18636|18624|18637.2|18625.2|18636|18624|9
1722444160000|2024-07-31 16:42:40|18637.2|18625.2|18639.7|18627.7|18640.9|18628.9|18637.2|18625.2|8
1722444180000|2024-07-31 16:43:00|18640.9|18628.9|18639.7|18627.7|18640.9|18628.9|18636|18624|7
1722444210000|2024-07-31 16:43:30|18640.9|18628.9|18642.2|18630.2|18642.2|18630.2|18640.9|18628.9|0
1722444220000|2024-07-31 16:43:40|18641|18629|18641|18629|18641|18629|18641|18629|0
1722444230000|2024-07-31 16:43:50|18640.9|18628.9|18637.2|18625.2|18640.9|18628.9|18636|18624|5
1722444240000|2024-07-31 16:44:00|18638.5|18626.5|18637.2|18625.2|18638.5|18626.5|18637.2|18625.2|3
1722444250000|2024-07-31 16:44:10|18638.5|18626.5|18643.4|18631.4|18643.4|18631.4|18638.5|18626.5|16
1722444260000|2024-07-31 16:44:20|18646|18634|18647.2|18635.2|18649.7|18637.7|18645.9|18633.9|10
1722444270000|2024-07-31 16:44:30|18648.4|18636.4|18647.2|18635.2|18648.4|18636.4|18647.2|18635.2|0
1722444280000|2024-07-31 16:44:40|18646|18634|18647.2|18635.2|18647.2|18635.2|18646|18634|0
1722444290000|2024-07-31 16:44:50|18643.5|18631.5|18644.7|18632.7|18645.9|18633.9|18643.5|18631.5|5
1722444300000|2024-07-31 16:45:00|18646|18634|18648.4|18636.4|18648.4|18636.4|18646|18634|1
1722444310000|2024-07-31 16:45:10|18647.2|18635.2|18648.4|18636.4|18648.4|18636.4|18645.9|18633.9|7
1722444320000|2024-07-31 16:45:20|18647.2|18635.2|18647.2|18635.2|18648.4|18636.4|18647.2|18635.2|1
1722444330000|2024-07-31 16:45:30|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|18647.2|18635.2|0
1722444340000|2024-07-31 16:45:40|18647.2|18635.2|18647.2|18635.2|18648.4|18636.4|18647.2|18635.2|9
1722444350000|2024-07-31 16:45:50|18646|18634|18646|18634|18646|18634|18646|18634|0
1722444360000|2024-07-31 16:46:00|18645.9|18633.9|18647.2|18635.2|18648.4|18636.4|18645.9|18633.9|10
1722444370000|2024-07-31 16:46:10|18645.9|18633.9|18646|18634|18646|18634|18645.9|18633.9|0
1722444390000|2024-07-31 16:46:30|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|0
1722444400000|2024-07-31 16:46:40|18642.2|18630.2|18644.7|18632.7|18644.7|18632.7|18642.2|18630.2|11
1722444410000|2024-07-31 16:46:50|18643.5|18631.5|18642.2|18630.2|18643.5|18631.5|18642.2|18630.2|0
1722444420000|2024-07-31 16:47:00|18641|18629|18642.2|18630.2|18642.2|18630.2|18641|18629|0
1722444430000|2024-07-31 16:47:10|18641|18629|18641|18629|18641|18629|18641|18629|26
1722444440000|2024-07-31 16:47:20|18642.2|18630.2|18640.9|18628.9|18642.2|18630.2|18640.9|18628.9|2
1722444450000|2024-07-31 16:47:30|18641|18629|18641|18629|18642.2|18630.2|18640.9|18628.9|8
1722444460000|2024-07-31 16:47:40|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|7
1722444470000|2024-07-31 16:47:50|18636|18624|18636|18624|18636|18624|18636|18624|21
1722444510000|2024-07-31 16:48:30|18638.5|18626.5|18639.7|18627.7|18641|18629|18638.5|18626.5|8
1722444520000|2024-07-31 16:48:40|18641|18629|18641|18629|18641|18629|18641|18629|0
1722444530000|2024-07-31 16:48:50|18642.2|18630.2|18651|18639|18653.5|18641.5|18642.2|18630.2|41
1722444540000|2024-07-31 16:49:00|18653.5|18641.5|18656|18644|18656|18644|18653.5|18641.5|9
1722444550000|2024-07-31 16:49:10|18653.5|18641.5|18653.5|18641.5|18654.8|18642.8|18653.5|18641.5|35
1722444560000|2024-07-31 16:49:20|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|2
1722444570000|2024-07-31 16:49:30|18656|18644|18656|18644|18656|18644|18656|18644|6
1722444610000|2024-07-31 16:50:10|18653.5|18641.5|18653.5|18641.5|18653.5|18641.5|18653.5|18641.5|24
1722444620000|2024-07-31 16:50:20|||||||||2
1722444630000|2024-07-31 16:50:30|18656|18644|18656|18644|18656|18644|18656|18644|4
1722444650000|2024-07-31 16:50:50|||||||||2
1722444670000|2024-07-31 16:51:10|||||||||1
1722444680000|2024-07-31 16:51:20|18658.5|18646.5|18668.5|18656.5|18668.5|18656.5|18658.5|18646.5|45
1722444690000|2024-07-31 16:51:30|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|2
1722444700000|2024-07-31 16:51:40|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|18666|18654|12
1722444710000|2024-07-31 16:51:50|||||||||3
1722444720000|2024-07-31 16:52:00|18661|18649|18659.8|18647.8|18661|18649|18659.8|18647.8|14
1722444740000|2024-07-31 16:52:20|||||||||1
1722444750000|2024-07-31 16:52:30|18658.5|18646.5|18659.8|18647.8|18659.8|18647.8|18658.5|18646.5|1
1722444760000|2024-07-31 16:52:40|18661|18649|18659.8|18647.8|18661|18649|18658.5|18646.5|4
1722444770000|2024-07-31 16:52:50|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|2
1722444780000|2024-07-31 16:53:00|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|1
1722444790000|2024-07-31 16:53:10|18661|18649|18661|18649|18661|18649|18661|18649|2
1722444800000|2024-07-31 16:53:20|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|2
1722444810000|2024-07-31 16:53:30|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|14
1722444830000|2024-07-31 16:53:50|||||||||3
1722444840000|2024-07-31 16:54:00|||||||||1
1722444850000|2024-07-31 16:54:10|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|0
1722444860000|2024-07-31 16:54:20|18663.5|18651.5|18658.5|18646.5|18663.5|18651.5|18658.5|18646.5|5
1722444870000|2024-07-31 16:54:30|18661|18649|18659.8|18647.8|18663.5|18651.5|18658.5|18646.5|13
1722444880000|2024-07-31 16:54:40|||||||||3
1722444900000|2024-07-31 16:55:00|||||||||1
1722444910000|2024-07-31 16:55:10|18658.5|18646.5|18658.5|18646.5|18659.8|18647.8|18658.5|18646.5|6
1722444920000|2024-07-31 16:55:20|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|1
1722444930000|2024-07-31 16:55:30|18661|18649|18661|18649|18661|18649|18661|18649|0
1722444940000|2024-07-31 16:55:40|18659.8|18647.8|18657.3|18645.3|18661|18649|18656|18644|16
1722444960000|2024-07-31 16:56:00|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|0
1722444970000|2024-07-31 16:56:10|18659.8|18647.8|18662.3|18650.3|18662.3|18650.3|18659.8|18647.8|12
1722444990000|2024-07-31 16:56:30|18661|18649|18662.3|18650.3|18662.3|18650.3|18661|18649|4
1722445000000|2024-07-31 16:56:40|18666|18654|18666|18654|18666|18654|18666|18654|8
1722445010000|2024-07-31 16:56:50|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18668.5|18656.5|3
1722445020000|2024-07-31 16:57:00|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|2
1722445030000|2024-07-31 16:57:10|18667.2|18655.2|18667.3|18655.3|18667.3|18655.3|18666|18654|3
1722445040000|2024-07-31 16:57:20|18666|18654|18667.2|18655.2|18667.2|18655.2|18666|18654|1
1722445050000|2024-07-31 16:57:30|18666|18654|18667.2|18655.2|18667.2|18655.2|18666|18654|1
1722445060000|2024-07-31 16:57:40|18667.3|18655.3|18664.8|18652.8|18668.5|18656.5|18664.8|18652.8|5
1722445090000|2024-07-31 16:58:10|18667.2|18655.2|18668.5|18656.5|18668.5|18656.5|18667.2|18655.2|17
1722445100000|2024-07-31 16:58:20|18667.2|18655.2|18662.3|18650.3|18667.2|18655.2|18662.2|18650.2|13
1722445110000|2024-07-31 16:58:30|18664.7|18652.7|18664.7|18652.7|18664.7|18652.7|18664.7|18652.7|5
1722445120000|2024-07-31 16:58:40|18663.5|18651.5|18664.7|18652.7|18664.7|18652.7|18663.5|18651.5|3
1722445130000|2024-07-31 16:58:50|18663.5|18651.5|18662.2|18650.2|18663.5|18651.5|18662.2|18650.2|2
1722445140000|2024-07-31 16:59:00|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|1
1722445150000|2024-07-31 16:59:10|18662.3|18650.3|18662.2|18650.2|18662.3|18650.3|18662.2|18650.2|0
1722445160000|2024-07-31 16:59:20|||||||||1
1722445170000|2024-07-31 16:59:30|||||||||5
1722445180000|2024-07-31 16:59:40|18667.3|18655.3|18668.5|18656.5|18668.5|18656.5|18667.2|18655.2|9
1722445190000|2024-07-31 16:59:50|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|3
1722445200000|2024-07-31 17:00:00|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|18667.3|18655.3|1
1722445210000|2024-07-31 17:00:10|||||||||6
1722445220000|2024-07-31 17:00:20|18672.2|18660.2|18673.5|18661.5|18673.5|18661.5|18672.2|18660.2|11
1722445230000|2024-07-31 17:00:30|18672.2|18660.2|18671|18659|18672.2|18660.2|18671|18659|2
1722445240000|2024-07-31 17:00:40|||||||||15
1722445270000|2024-07-31 17:01:10|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|18667.3|18655.3|8
1722445280000|2024-07-31 17:01:20|18667.2|18655.2|18667.2|18655.2|18668.5|18656.5|18666|18654|6
1722445290000|2024-07-31 17:01:30|18667.3|18655.3|18666|18654|18667.3|18655.3|18666|18654|0
1722445300000|2024-07-31 17:01:40|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|18666|18654|3
1722445350000|2024-07-31 17:02:30|18666|18654|18658.5|18646.5|18666|18654|18657.3|18645.3|74
1722445360000|2024-07-31 17:02:40|18659.8|18647.8|18661|18649|18661|18649|18658.5|18646.5|9
1722445370000|2024-07-31 17:02:50|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|6
1722445380000|2024-07-31 17:03:00|18659.7|18647.7|18659.7|18647.7|18659.7|18647.7|18659.7|18647.7|3
1722445390000|2024-07-31 17:03:10|18661|18649|18658.5|18646.5|18661|18649|18658.5|18646.5|0
1722445400000|2024-07-31 17:03:20|||||||||2
1722445420000|2024-07-31 17:03:40|18657.3|18645.3|18657.3|18645.3|18659.7|18647.7|18657.3|18645.3|17
1722445440000|2024-07-31 17:04:00|18656|18644|18653.5|18641.5|18656|18644|18652.3|18640.3|1
1722445450000|2024-07-31 17:04:10|18654.8|18642.8|18654.8|18642.8|18656|18644|18654.8|18642.8|4
1722445460000|2024-07-31 17:04:20|18656|18644|18651|18639|18656|18644|18651|18639|5
1722445480000|2024-07-31 17:04:40|18652.3|18640.3|18654.8|18642.8|18656|18644|18651|18639|9
1722445490000|2024-07-31 17:04:50|18656|18644|18656|18644|18656|18644|18654.8|18642.8|20
1722445500000|2024-07-31 17:05:00|||||||||10
1722445520000|2024-07-31 17:05:20|||||||||1
1722445530000|2024-07-31 17:05:30|18657.3|18645.3|18656|18644|18657.3|18645.3|18656|18644|4
1722445540000|2024-07-31 17:05:40|||||||||3
1722445550000|2024-07-31 17:05:50|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|39
1722445560000|2024-07-31 17:06:00|18656|18644|18656|18644|18656|18644|18656|18644|1
1722445570000|2024-07-31 17:06:10|18654.8|18642.8|18661|18649|18661|18649|18654.8|18642.8|7
1722445580000|2024-07-31 17:06:20|18658.5|18646.5|18657.3|18645.3|18658.5|18646.5|18657.3|18645.3|4
1722445590000|2024-07-31 17:06:30|18659.7|18647.7|18658.5|18646.5|18659.8|18647.8|18657.3|18645.3|1
1722445600000|2024-07-31 17:06:40|||||||||16
1722445610000|2024-07-31 17:06:50|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|3
1722445620000|2024-07-31 17:07:00|18658.5|18646.5|18661|18649|18661|18649|18658.5|18646.5|7
1722445630000|2024-07-31 17:07:10|18659.8|18647.8|18659.8|18647.8|18661|18649|18659.8|18647.8|3
1722445650000|2024-07-31 17:07:30|18661|18649|18661|18649|18661|18649|18661|18649|0
1722445660000|2024-07-31 17:07:40|18658.5|18646.5|18661|18649|18661|18649|18658.5|18646.5|11
1722445670000|2024-07-31 17:07:50|18666|18654|18664.8|18652.8|18666|18654|18664.8|18652.8|20
1722445680000|2024-07-31 17:08:00|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|0
1722445690000|2024-07-31 17:08:10|18661|18649|18661|18649|18661|18649|18661|18649|20
1722445700000|2024-07-31 17:08:20|18662.2|18650.2|18659.8|18647.8|18662.2|18650.2|18659.8|18647.8|20
1722445710000|2024-07-31 17:08:30|18661|18649|18661|18649|18662.2|18650.2|18659.8|18647.8|2
1722445730000|2024-07-31 17:08:50|||||||||6
1722445740000|2024-07-31 17:09:00|18663.5|18651.5|18668.5|18656.5|18668.5|18656.5|18663.5|18651.5|22
1722445750000|2024-07-31 17:09:10|18667.2|18655.2|18666|18654|18667.2|18655.2|18666|18654|3
1722445770000|2024-07-31 17:09:30|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|2
1722445780000|2024-07-31 17:09:40|18666|18654|18663.5|18651.5|18666|18654|18663.5|18651.5|12
1722445790000|2024-07-31 17:09:50|||||||||1
1722445810000|2024-07-31 17:10:10|18664.8|18652.8|18663.5|18651.5|18664.8|18652.8|18663.5|18651.5|3
1722445820000|2024-07-31 17:10:20|18661|18649|18661|18649|18661|18649|18661|18649|17
1722445830000|2024-07-31 17:10:30|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|5
1722445840000|2024-07-31 17:10:40|18661|18649|18658.5|18646.5|18661|18649|18658.5|18646.5|0
1722445850000|2024-07-31 17:10:50|18661|18649|18661|18649|18661|18649|18661|18649|6
1722445860000|2024-07-31 17:11:00|18659.8|18647.8|18658.5|18646.5|18659.8|18647.8|18658.5|18646.5|9
1722445870000|2024-07-31 17:11:10|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|2
1722445880000|2024-07-31 17:11:20|18661|18649|18659.8|18647.8|18661|18649|18659.8|18647.8|1
1722445900000|2024-07-31 17:11:40|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|0
1722445920000|2024-07-31 17:12:00|18656|18644|18656|18644|18657.3|18645.3|18656|18644|8
1722445930000|2024-07-31 17:12:10|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|1
1722445950000|2024-07-31 17:12:30|18656|18644|18653.5|18641.5|18656|18644|18653.5|18641.5|16
1722445960000|2024-07-31 17:12:40|||||||||2
1722445980000|2024-07-31 17:13:00|18654.8|18642.8|18653.5|18641.5|18654.8|18642.8|18653.5|18641.5|8
1722445990000|2024-07-31 17:13:10|18652.3|18640.3|18651|18639|18652.3|18640.3|18649.8|18637.8|14
1722446010000|2024-07-31 17:13:30|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651|18639|18
1722446020000|2024-07-31 17:13:40|18651|18639|18651.1|18639.1|18651.1|18639.1|18651|18639|0
1722446030000|2024-07-31 17:13:50|18648.6|18636.6|18646.1|18634.1|18648.6|18636.6|18646.1|18634.1|23
1722446040000|2024-07-31 17:14:00|||||||||10
1722446050000|2024-07-31 17:14:10|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|3
1722446060000|2024-07-31 17:14:20|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|25
1722446070000|2024-07-31 17:14:30|18646|18634|18649.8|18637.8|18649.8|18637.8|18646|18634|1
1722446080000|2024-07-31 17:14:40|||||||||2
1722446090000|2024-07-31 17:14:50|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|3
1722446100000|2024-07-31 17:15:00|18653.6|18641.6|18651.1|18639.1|18653.6|18641.6|18651.1|18639.1|13
1722446120000|2024-07-31 17:15:20|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|6
1722446130000|2024-07-31 17:15:30|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|13
1722446140000|2024-07-31 17:15:40|18653.6|18641.6|18656.1|18644.1|18656.1|18644.1|18653.6|18641.6|6
1722446160000|2024-07-31 17:16:00|18656|18644|18656|18644|18656|18644|18656|18644|17
1722446170000|2024-07-31 17:16:10|18658.5|18646.5|18654.8|18642.8|18659.8|18647.8|18653.6|18641.6|27
1722446180000|2024-07-31 17:16:20|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|10
1722446190000|2024-07-31 17:16:30|||||||||1
1722446200000|2024-07-31 17:16:40|18651|18639|18649.8|18637.8|18651|18639|18649.8|18637.8|2
1722446210000|2024-07-31 17:16:50|18648.6|18636.6|18648.6|18636.6|18648.6|18636.6|18648.6|18636.6|0
1722446220000|2024-07-31 17:17:00|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|30
1722446230000|2024-07-31 17:17:10|||||||||38
1722446250000|2024-07-31 17:17:30|18644.8|18632.8|18646.1|18634.1|18646.1|18634.1|18644.8|18632.8|2
1722446280000|2024-07-31 17:18:00|18643.6|18631.6|18644.8|18632.8|18644.8|18632.8|18643.6|18631.6|12
1722446290000|2024-07-31 17:18:10|18643.6|18631.6|18644.8|18632.8|18644.8|18632.8|18643.6|18631.6|15
1722446300000|2024-07-31 17:18:20|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646|18634|2
1722446310000|2024-07-31 17:18:30|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|18643.5|18631.5|6
1722446320000|2024-07-31 17:18:40|18643.5|18631.5|18643.5|18631.5|18643.5|18631.5|18643.5|18631.5|0
1722446330000|2024-07-31 17:18:50|18643.6|18631.6|18643.5|18631.5|18643.6|18631.6|18643.5|18631.5|76
1722446340000|2024-07-31 17:19:00|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|13
1722446350000|2024-07-31 17:19:10|18638.6|18626.6|18643.6|18631.6|18643.6|18631.6|18638.6|18626.6|3
1722446360000|2024-07-31 17:19:20|||||||||9
1722446370000|2024-07-31 17:19:30|18646.1|18634.1|18647.3|18635.3|18647.3|18635.3|18646.1|18634.1|25
1722446390000|2024-07-31 17:19:50|18648.6|18636.6|18649.8|18637.8|18649.8|18637.8|18648.6|18636.6|6
1722446410000|2024-07-31 17:20:10|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|8
1722446430000|2024-07-31 17:20:30|||||||||7
1722446450000|2024-07-31 17:20:50|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|7
1722446460000|2024-07-31 17:21:00|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18648.6|18636.6|32
1722446470000|2024-07-31 17:21:10|18648.6|18636.6|18648.6|18636.6|18648.6|18636.6|18648.6|18636.6|0
1722446480000|2024-07-31 17:21:20|18649.8|18637.8|18648.6|18636.6|18649.8|18637.8|18648.6|18636.6|17
1722446490000|2024-07-31 17:21:30|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|19
1722446500000|2024-07-31 17:21:40|||||||||9
1722446520000|2024-07-31 17:22:00|18646.1|18634.1|18643.6|18631.6|18646.1|18634.1|18643.6|18631.6|5
1722446530000|2024-07-31 17:22:10|18646.1|18634.1|18646.1|18634.1|18648.6|18636.6|18646.1|18634.1|10
1722446560000|2024-07-31 17:22:40|18643.6|18631.6|18647.3|18635.3|18647.3|18635.3|18643.6|18631.6|15
1722446580000|2024-07-31 17:23:00|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|0
1722446590000|2024-07-31 17:23:10|18647.3|18635.3|18647.3|18635.3|18647.3|18635.3|18647.3|18635.3|4
1722446600000|2024-07-31 17:23:20|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|0
1722446620000|2024-07-31 17:23:40|18647.3|18635.3|18646.1|18634.1|18647.3|18635.3|18646.1|18634.1|5
1722446630000|2024-07-31 17:23:50|||||||||4
1722446640000|2024-07-31 17:24:00|18643.6|18631.6|18647.3|18635.3|18648.6|18636.6|18643.6|18631.6|22
1722446660000|2024-07-31 17:24:20|18648.6|18636.6|18646.1|18634.1|18648.6|18636.6|18646.1|18634.1|0
1722446670000|2024-07-31 17:24:30|||||||||6
1722446690000|2024-07-31 17:24:50|||||||||1
1722446700000|2024-07-31 17:25:00|||||||||1
1722446720000|2024-07-31 17:25:20|||||||||2
1722446740000|2024-07-31 17:25:40|18644.9|18632.9|18643.6|18631.6|18644.9|18632.9|18643.6|18631.6|21
1722446750000|2024-07-31 17:25:50|||||||||7
1722446760000|2024-07-31 17:26:00|18644.9|18632.9|18644.9|18632.9|18644.9|18632.9|18644.9|18632.9|1
1722446780000|2024-07-31 17:26:20|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|1
1722446800000|2024-07-31 17:26:40|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|3
1722446810000|2024-07-31 17:26:50|18648.6|18636.6|18649.9|18637.9|18649.9|18637.9|18648.6|18636.6|9
1722446820000|2024-07-31 17:27:00|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|4
1722446830000|2024-07-31 17:27:10|18652.4|18640.4|18651.1|18639.1|18653.6|18641.6|18651.1|18639.1|8
1722446850000|2024-07-31 17:27:30|18649.9|18637.9|18651.1|18639.1|18651.1|18639.1|18649.9|18637.9|4
1722446870000|2024-07-31 17:27:50|||||||||7
1722446880000|2024-07-31 17:28:00|||||||||6
1722446900000|2024-07-31 17:28:20|18652.4|18640.4|18652.4|18640.4|18652.4|18640.4|18652.4|18640.4|15
1722446920000|2024-07-31 17:28:40|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18652.4|18640.4|0
1722446930000|2024-07-31 17:28:50|||||||||42
1722446960000|2024-07-31 17:29:20|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|20
1722446970000|2024-07-31 17:29:30|18661.1|18649.1|18661.1|18649.1|18661.1|18649.1|18659.9|18647.9|31
1722446980000|2024-07-31 17:29:40|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|4
1722447000000|2024-07-31 17:30:00|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|18658.6|18646.6|12
1722447010000|2024-07-31 17:30:10|18659.8|18647.8|18656.1|18644.1|18659.8|18647.8|18656.1|18644.1|6
1722447020000|2024-07-31 17:30:20|||||||||1
1722447030000|2024-07-31 17:30:30|18657.4|18645.4|18656.1|18644.1|18657.4|18645.4|18656.1|18644.1|5
1722447040000|2024-07-31 17:30:40|18653.6|18641.6|18651.1|18639.1|18653.6|18641.6|18651.1|18639.1|17
1722447050000|2024-07-31 17:30:50|18654.9|18642.9|18654.9|18642.9|18656.1|18644.1|18652.4|18640.4|12
1722447060000|2024-07-31 17:31:00|18653.6|18641.6|18654.9|18642.9|18654.9|18642.9|18653.6|18641.6|10
1722447070000|2024-07-31 17:31:10|18656.1|18644.1|18656.1|18644.1|18658.6|18646.6|18654.9|18642.9|4
1722447080000|2024-07-31 17:31:20|18653.6|18641.6|18651.1|18639.1|18653.6|18641.6|18651.1|18639.1|6
1722447090000|2024-07-31 17:31:30|18648.6|18636.6|18648.6|18636.6|18648.6|18636.6|18646.1|18634.1|9
1722447100000|2024-07-31 17:31:40|18646.1|18634.1|18643.6|18631.6|18646.1|18634.1|18643.6|18631.6|10
1722447110000|2024-07-31 17:31:50|18642.4|18630.4|18643.6|18631.6|18643.6|18631.6|18642.4|18630.4|3
1722447120000|2024-07-31 17:32:00|18642.4|18630.4|18643.6|18631.6|18643.6|18631.6|18642.4|18630.4|1
1722447130000|2024-07-31 17:32:10|18646.1|18634.1|18648.6|18636.6|18648.6|18636.6|18646.1|18634.1|5
1722447140000|2024-07-31 17:32:20|18649.9|18637.9|18651.1|18639.1|18651.1|18639.1|18649.9|18637.9|1
1722447160000|2024-07-31 17:32:40|18651.2|18639.2|18656.1|18644.1|18657.3|18645.3|18651.2|18639.2|16
1722447170000|2024-07-31 17:32:50|18657.3|18645.3|18656.1|18644.1|18657.3|18645.3|18656.1|18644.1|0
1722447180000|2024-07-31 17:33:00|18654.9|18642.9|18656.1|18644.1|18656.1|18644.1|18653.6|18641.6|8
1722447190000|2024-07-31 17:33:10|18653.6|18641.6|18656.1|18644.1|18656.1|18644.1|18653.6|18641.6|20
1722447200000|2024-07-31 17:33:20|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|3
1722447210000|2024-07-31 17:33:30|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18657.3|18645.3|0
1722447230000|2024-07-31 17:33:50|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|1
1722447250000|2024-07-31 17:34:10|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18653.6|18641.6|16
1722447260000|2024-07-31 17:34:20|18654.8|18642.8|18656.1|18644.1|18656.1|18644.1|18654.8|18642.8|5
1722447270000|2024-07-31 17:34:30|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|3
1722447280000|2024-07-31 17:34:40|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|0
1722447290000|2024-07-31 17:34:50|18656.1|18644.1|18657.3|18645.3|18658.6|18646.6|18656.1|18644.1|9
1722447300000|2024-07-31 17:35:00|18658.6|18646.6|18658.6|18646.6|18659.8|18647.8|18658.6|18646.6|1
1722447310000|2024-07-31 17:35:10|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|3
1722447320000|2024-07-31 17:35:20|18658.6|18646.6|18659.8|18647.8|18659.8|18647.8|18658.6|18646.6|4
1722447330000|2024-07-31 17:35:30|18657.3|18645.3|18656.1|18644.1|18657.3|18645.3|18656.1|18644.1|5
1722447340000|2024-07-31 17:35:40|||||||||4
1722447350000|2024-07-31 17:35:50|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|2
1722447360000|2024-07-31 17:36:00|18656.1|18644.1|18653.6|18641.6|18658.6|18646.6|18653.6|18641.6|9
1722447370000|2024-07-31 17:36:10|18657.3|18645.3|18656.1|18644.1|18657.3|18645.3|18656.1|18644.1|3
1722447380000|2024-07-31 17:36:20|18654.8|18642.8|18656.1|18644.1|18656.1|18644.1|18653.6|18641.6|7
1722447400000|2024-07-31 17:36:40|||||||||2
1722447410000|2024-07-31 17:36:50|18654.8|18642.8|18653.6|18641.6|18654.8|18642.8|18653.6|18641.6|4
1722447420000|2024-07-31 17:37:00|18654.8|18642.8|18653.6|18641.6|18654.8|18642.8|18653.6|18641.6|7
1722447430000|2024-07-31 17:37:10|18654.8|18642.8|18656.1|18644.1|18656.1|18644.1|18654.8|18642.8|1
1722447440000|2024-07-31 17:37:20|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|3
1722447450000|2024-07-31 17:37:30|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|15
1722447470000|2024-07-31 17:37:50|18656.1|18644.1|18658.6|18646.6|18658.6|18646.6|18656.1|18644.1|12
1722447480000|2024-07-31 17:38:00|18657.3|18645.3|18657.3|18645.3|18658.6|18646.6|18657.3|18645.3|11
1722447500000|2024-07-31 17:38:20|18658.5|18646.5|18661.1|18649.1|18661.1|18649.1|18658.5|18646.5|1
1722447510000|2024-07-31 17:38:30|18662.3|18650.3|18662.3|18650.3|18663.6|18651.6|18661.1|18649.1|6
1722447520000|2024-07-31 17:38:40|18663.6|18651.6|18662.3|18650.3|18663.6|18651.6|18662.3|18650.3|1
1722447530000|2024-07-31 17:38:50|18661.1|18649.1|18658.6|18646.6|18662.3|18650.3|18658.6|18646.6|4
1722447540000|2024-07-31 17:39:00|18661.1|18649.1|18663.5|18651.5|18663.5|18651.5|18661.1|18649.1|7
1722447550000|2024-07-31 17:39:10|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|7
1722447560000|2024-07-31 17:39:20|18666|18654|18662.3|18650.3|18666|18654|18661|18649|12
1722447570000|2024-07-31 17:39:30|18661|18649|18662.3|18650.3|18662.3|18650.3|18659.8|18647.8|10
1722447580000|2024-07-31 17:39:40|18663.5|18651.5|18661|18649|18663.5|18651.5|18661|18649|3
1722447590000|2024-07-31 17:39:50|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|5
1722447600000|2024-07-31 17:40:00|18661|18649|18661|18649|18661|18649|18661|18649|0
1722447610000|2024-07-31 17:40:10|18659.8|18647.8|18659.8|18647.8|18661|18649|18659.8|18647.8|12
1722447620000|2024-07-31 17:40:20|18658.6|18646.6|18656.1|18644.1|18659.8|18647.8|18656.1|18644.1|14
1722447630000|2024-07-31 17:40:30|18658.5|18646.5|18658.6|18646.6|18658.6|18646.6|18657.3|18645.3|7
1722447640000|2024-07-31 17:40:40|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|6
1722447650000|2024-07-31 17:40:50|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|1
1722447660000|2024-07-31 17:41:00|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18656.1|18644.1|10
1722447670000|2024-07-31 17:41:10|18654.8|18642.8|18659.8|18647.8|18659.8|18647.8|18654.8|18642.8|9
1722447680000|2024-07-31 17:41:20|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|7
1722447690000|2024-07-31 17:41:30|18661|18649|18661|18649|18661|18649|18661|18649|1
1722447700000|2024-07-31 17:41:40|18658.6|18646.6|18657.3|18645.3|18658.6|18646.6|18656.1|18644.1|11
1722447710000|2024-07-31 17:41:50|18656.1|18644.1|18654.8|18642.8|18656.1|18644.1|18654.8|18642.8|1
1722447720000|2024-07-31 17:42:00|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|4
1722447740000|2024-07-31 17:42:20|18651.1|18639.1|18652.3|18640.3|18653.5|18641.5|18651.1|18639.1|1
1722447750000|2024-07-31 17:42:30|18654.8|18642.8|18653.6|18641.6|18656|18644|18653.6|18641.6|12
1722447760000|2024-07-31 17:42:40|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|3
1722447770000|2024-07-31 17:42:50|18656|18644|18656.1|18644.1|18656.1|18644.1|18656|18644|0
1722447780000|2024-07-31 17:43:00|18656|18644|18653.6|18641.6|18656|18644|18653.6|18641.6|8
1722447790000|2024-07-31 17:43:10|18652.3|18640.3|18653.6|18641.6|18653.6|18641.6|18652.3|18640.3|5
1722447800000|2024-07-31 17:43:20|||||||||4
1722447810000|2024-07-31 17:43:30|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|3
1722447820000|2024-07-31 17:43:40|18648.6|18636.6|18649.8|18637.8|18649.8|18637.8|18648.6|18636.6|11
1722447830000|2024-07-31 17:43:50|18652.3|18640.3|18653.6|18641.6|18653.6|18641.6|18652.3|18640.3|15
1722447850000|2024-07-31 17:44:10|18652.3|18640.3|18646.1|18634.1|18652.3|18640.3|18646.1|18634.1|28
1722447860000|2024-07-31 17:44:20|18648.6|18636.6|18652.3|18640.3|18652.3|18640.3|18647.4|18635.4|21
1722447870000|2024-07-31 17:44:30|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|1
1722447880000|2024-07-31 17:44:40|18654.8|18642.8|18653.6|18641.6|18654.8|18642.8|18652.3|18640.3|6
1722447890000|2024-07-31 17:44:50|||||||||12
1722447900000|2024-07-31 17:45:00|||||||||4
1722447910000|2024-07-31 17:45:10|18652.4|18640.4|18652.4|18640.4|18653.6|18641.6|18651.1|18639.1|13
1722447920000|2024-07-31 17:45:20|18652.3|18640.3|18651.1|18639.1|18652.3|18640.3|18651.1|18639.1|1
1722447930000|2024-07-31 17:45:30|18652.4|18640.4|18653.6|18641.6|18653.6|18641.6|18652.4|18640.4|6
1722447940000|2024-07-31 17:45:40|18652.4|18640.4|18652.4|18640.4|18653.6|18641.6|18648.6|18636.6|12
1722447950000|2024-07-31 17:45:50|18653.6|18641.6|18654.9|18642.9|18654.9|18642.9|18653.6|18641.6|5
1722447960000|2024-07-31 17:46:00|18653.6|18641.6|18647.4|18635.4|18653.6|18641.6|18647.4|18635.4|25
1722447970000|2024-07-31 17:46:10|18646.2|18634.2|18646.2|18634.2|18646.2|18634.2|18643.7|18631.7|6
1722447980000|2024-07-31 17:46:20|18644.9|18632.9|18646.2|18634.2|18646.2|18634.2|18644.9|18632.9|5
1722447990000|2024-07-31 17:46:30|18644.9|18632.9|18646.2|18634.2|18646.2|18634.2|18644.9|18632.9|5
1722448010000|2024-07-31 17:46:50|||||||||16
1722448020000|2024-07-31 17:47:00|18648.7|18636.7|18647.4|18635.4|18648.7|18636.7|18647.4|18635.4|8
1722448030000|2024-07-31 17:47:10|18648.7|18636.7|18648.7|18636.7|18648.7|18636.7|18648.7|18636.7|1
1722448040000|2024-07-31 17:47:20|18652.4|18640.4|18652.4|18640.4|18653.7|18641.7|18652.4|18640.4|41
1722448050000|2024-07-31 17:47:30|18653.7|18641.7|18651.2|18639.2|18653.7|18641.7|18651.2|18639.2|36
1722448060000|2024-07-31 17:47:40|||||||||3
1722448070000|2024-07-31 17:47:50|18653.7|18641.7|18653.7|18641.7|18653.7|18641.7|18653.7|18641.7|5
1722448080000|2024-07-31 17:48:00|18651.2|18639.2|18651.2|18639.2|18651.2|18639.2|18651.2|18639.2|30
1722448090000|2024-07-31 17:48:10|18653.7|18641.7|18653.7|18641.7|18653.7|18641.7|18653.7|18641.7|26
1722448100000|2024-07-31 17:48:20|18652.5|18640.5|18652.5|18640.5|18652.5|18640.5|18652.5|18640.5|0
1722448110000|2024-07-31 17:48:30|18651.2|18639.2|18652.5|18640.5|18652.5|18640.5|18651.2|18639.2|5
1722448120000|2024-07-31 17:48:40|18653.7|18641.7|18656.2|18644.2|18656.2|18644.2|18652.4|18640.4|16
1722448130000|2024-07-31 17:48:50|||||||||1
1722448140000|2024-07-31 17:49:00|||||||||3
1722448160000|2024-07-31 17:49:20|18655|18643|18653.7|18641.7|18655|18643|18653.7|18641.7|6
1722448170000|2024-07-31 17:49:30|18656.2|18644.2|18655|18643|18656.2|18644.2|18655|18643|8
1722448180000|2024-07-31 17:49:40|18656.2|18644.2|18656.2|18644.2|18656.2|18644.2|18655|18643|13
1722448190000|2024-07-31 17:49:50|18657.5|18645.5|18658.7|18646.7|18659.9|18647.9|18657.5|18645.5|8
1722448200000|2024-07-31 17:50:00|18659.9|18647.9|18659.9|18647.9|18661.2|18649.2|18655|18643|36
1722448210000|2024-07-31 17:50:10|18661.2|18649.2|18659.9|18647.9|18661.2|18649.2|18658.7|18646.7|15
1722448220000|2024-07-31 17:50:20|18658.7|18646.7|18659.9|18647.9|18659.9|18647.9|18658.7|18646.7|4
1722448230000|2024-07-31 17:50:30|18661.2|18649.2|18659.9|18647.9|18662.4|18650.4|18659.9|18647.9|28
1722448240000|2024-07-31 17:50:40|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|5
1722448250000|2024-07-31 17:50:50|18659.9|18647.9|18658.7|18646.7|18659.9|18647.9|18658.7|18646.7|4
1722448260000|2024-07-31 17:51:00|18657.5|18645.5|18657.4|18645.4|18658.7|18646.7|18657.4|18645.4|16
1722448270000|2024-07-31 17:51:10|18658.7|18646.7|18662.4|18650.4|18664.9|18652.9|18658.7|18646.7|35
1722448280000|2024-07-31 17:51:20|18663.7|18651.7|18660|18648|18663.7|18651.7|18659.9|18647.9|7
1722448290000|2024-07-31 17:51:30|18661.2|18649.2|18660|18648|18661.2|18649.2|18660|18648|4
1722448300000|2024-07-31 17:51:40|18659.9|18647.9|18658.7|18646.7|18659.9|18647.9|18658.7|18646.7|1
1722448310000|2024-07-31 17:51:50|||||||||1
1722448320000|2024-07-31 17:52:00|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18658.7|18646.7|27
1722448330000|2024-07-31 17:52:10|||||||||13
1722448340000|2024-07-31 17:52:20|||||||||6
1722448350000|2024-07-31 17:52:30|18659.9|18647.9|18661.2|18649.2|18661.2|18649.2|18659.9|18647.9|6
1722448370000|2024-07-31 17:52:50|18663.7|18651.7|18661.2|18649.2|18663.7|18651.7|18661.2|18649.2|6
1722448380000|2024-07-31 17:53:00|18663.7|18651.7|18666.2|18654.2|18666.2|18654.2|18663.7|18651.7|7
1722448390000|2024-07-31 17:53:10|||||||||6
1722448400000|2024-07-31 17:53:20|||||||||2
1722448410000|2024-07-31 17:53:30|18667.5|18655.5|18666.2|18654.2|18667.5|18655.5|18666.2|18654.2|31
1722448420000|2024-07-31 17:53:40|18668.7|18656.7|18667.5|18655.5|18668.7|18656.7|18667.5|18655.5|4
1722448430000|2024-07-31 17:53:50|18668.7|18656.7|18660|18648|18668.7|18656.7|18659.9|18647.9|27
1722448440000|2024-07-31 17:54:00|18658.7|18646.7|18657.5|18645.5|18658.7|18646.7|18656.2|18644.2|24
1722448450000|2024-07-31 17:54:10|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|7
1722448460000|2024-07-31 17:54:20|18660|18648|18661.2|18649.2|18661.2|18649.2|18660|18648|12
1722448470000|2024-07-31 17:54:30|18658.7|18646.7|18661.2|18649.2|18661.2|18649.2|18658.7|18646.7|4
1722448480000|2024-07-31 17:54:40|18662.4|18650.4|18663.7|18651.7|18663.7|18651.7|18661.2|18649.2|49
1722448490000|2024-07-31 17:54:50|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|4
1722448500000|2024-07-31 17:55:00|18660|18648|18661.2|18649.2|18661.2|18649.2|18660|18648|19
1722448510000|2024-07-31 17:55:10|18660|18648|18658.7|18646.7|18661.2|18649.2|18658.7|18646.7|2
1722448520000|2024-07-31 17:55:20|18660|18648|18661.2|18649.2|18661.2|18649.2|18660|18648|10
1722448530000|2024-07-31 17:55:30|18662.5|18650.5|18662.5|18650.5|18662.5|18650.5|18662.5|18650.5|6
1722448540000|2024-07-31 17:55:40|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|2
1722448550000|2024-07-31 17:55:50|||||||||42
1722448560000|2024-07-31 17:56:00|18663.7|18651.7|18663.7|18651.7|18663.7|18651.7|18663.7|18651.7|6
1722448570000|2024-07-31 17:56:10|18666.2|18654.2|18667.5|18655.5|18668.7|18656.7|18666.2|18654.2|22
1722448580000|2024-07-31 17:56:20|18666.2|18654.2|18666.2|18654.2|18668.7|18656.7|18666.2|18654.2|9
1722448590000|2024-07-31 17:56:30|18667.5|18655.5|18670|18658|18670|18658|18667.5|18655.5|14
1722448600000|2024-07-31 17:56:40|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|1
1722448610000|2024-07-31 17:56:50|18666.3|18654.3|18666.3|18654.3|18667.5|18655.5|18666.3|18654.3|9
1722448620000|2024-07-31 17:57:00|18667.5|18655.5|18668.7|18656.7|18668.7|18656.7|18667.5|18655.5|11
1722448630000|2024-07-31 17:57:10|18668.8|18656.8|18670|18658|18671.3|18659.3|18668.8|18656.8|15
1722448640000|2024-07-31 17:57:20|18671.3|18659.3|18671.3|18659.3|18672.5|18660.5|18671.3|18659.3|20
1722448650000|2024-07-31 17:57:30|18668.8|18656.8|18671.2|18659.2|18671.2|18659.2|18668.8|18656.8|39
1722448660000|2024-07-31 17:57:40|18670|18658|18670|18658|18671.2|18659.2|18670|18658|13
1722448670000|2024-07-31 17:57:50|||||||||9
1722448680000|2024-07-31 17:58:00|18671.2|18659.2|18673.7|18661.7|18673.7|18661.7|18671.2|18659.2|43
1722448690000|2024-07-31 17:58:10|18674.9|18662.9|18674.9|18662.9|18674.9|18662.9|18673.7|18661.7|109
1722448700000|2024-07-31 17:58:20|18673.7|18661.7|18676.2|18664.2|18676.2|18664.2|18672.4|18660.4|37
1722448710000|2024-07-31 17:58:30|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|10
1722448720000|2024-07-31 17:58:40|18677.4|18665.4|18676.2|18664.2|18677.4|18665.4|18676.2|18664.2|16
1722448730000|2024-07-31 17:58:50|18677.4|18665.4|18676.2|18664.2|18677.4|18665.4|18676.2|18664.2|9
1722448740000|2024-07-31 17:59:00|18677.4|18665.4|18679.9|18667.9|18679.9|18667.9|18676.2|18664.2|36
1722448750000|2024-07-31 17:59:10|18678.7|18666.7|18674.9|18662.9|18681.2|18669.2|18674.9|18662.9|27
1722448760000|2024-07-31 17:59:20|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18674.9|18662.9|27
1722448770000|2024-07-31 17:59:30|18678.7|18666.7|18672.5|18660.5|18678.7|18666.7|18671.3|18659.3|221
1722448780000|2024-07-31 17:59:40|18673.8|18661.8|18673.8|18661.8|18676.3|18664.3|18673.8|18661.8|128
1722448790000|2024-07-31 17:59:50|18676.3|18664.3|18677.6|18665.6|18677.6|18665.6|18675.1|18663.1|213
1722448800000|2024-07-31 18:00:00|18678.8|18666.8|18675|18663|18678.8|18666.8|18673.8|18661.8|53
1722448810000|2024-07-31 18:00:10|18673.8|18661.8|18671.3|18659.3|18673.8|18661.8|18671.3|18659.3|105
1722448820000|2024-07-31 18:00:20|18673.8|18661.8|18672.5|18660.5|18673.8|18661.8|18672.5|18660.5|180
1722448830000|2024-07-31 18:00:30|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|23
1722448840000|2024-07-31 18:00:40|18676.2|18664.2|18678.7|18666.7|18678.7|18666.7|18676.2|18664.2|141
1722448850000|2024-07-31 18:00:50|18678.8|18666.8|18683.7|18671.7|18683.7|18671.7|18678.7|18666.7|32
1722448870000|2024-07-31 18:01:10|||||||||10
1722448880000|2024-07-31 18:01:20|18683.8|18671.8|18686.2|18674.2|18686.2|18674.2|18683.8|18671.8|22
1722448890000|2024-07-31 18:01:30|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|1
1722448900000|2024-07-31 18:01:40|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|20
1722448910000|2024-07-31 18:01:50|18685|18673|18685|18673|18685|18673|18685|18673|9
1722448920000|2024-07-31 18:02:00|18683.7|18671.7|18686.2|18674.2|18686.3|18674.3|18683.7|18671.7|6
1722448930000|2024-07-31 18:02:10|18687.5|18675.5|18690|18678|18690|18678|18687.5|18675.5|17
1722448940000|2024-07-31 18:02:20|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|0
1722448950000|2024-07-31 18:02:30|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|11
1722448960000|2024-07-31 18:02:40|18688.7|18676.7|18686.2|18674.2|18688.7|18676.7|18686.2|18674.2|23
1722448970000|2024-07-31 18:02:50|||||||||4
1722448980000|2024-07-31 18:03:00|18687.5|18675.5|18690|18678|18690|18678|18686.2|18674.2|2
1722448990000|2024-07-31 18:03:10|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|5
1722449000000|2024-07-31 18:03:20|||||||||5
1722449010000|2024-07-31 18:03:30|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|12
1722449020000|2024-07-31 18:03:40|18688.7|18676.7|18688.8|18676.8|18688.8|18676.8|18688.7|18676.7|14
1722449030000|2024-07-31 18:03:50|18688.7|18676.7|18686.2|18674.2|18688.7|18676.7|18686.2|18674.2|6
1722449040000|2024-07-31 18:04:00|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|8
1722449060000|2024-07-31 18:04:20|18687.5|18675.5|18686.2|18674.2|18687.5|18675.5|18686.2|18674.2|3
1722449070000|2024-07-31 18:04:30|||||||||5
1722449080000|2024-07-31 18:04:40|18687.5|18675.5|18688.7|18676.7|18688.7|18676.7|18687.5|18675.5|6
1722449090000|2024-07-31 18:04:50|18687.5|18675.5|18681.2|18669.2|18688.7|18676.7|18680|18668|28
1722519000000|2024-08-01 13:30:00|18683.1|18671.1|18660.1|18648.1|18689.5|18677.5|18660|18648|243
1722519010000|2024-08-01 13:30:10|18661.3|18649.3|18659.8|18647.8|18662.5|18650.5|18659.7|18647.7|134
1722519020000|2024-08-01 13:30:20|18638.7|18626.7|18611.3|18599.3|18641.2|18629.2|18606.4|18594.4|150
1722519030000|2024-08-01 13:30:30|18616.2|18604.2|18603.8|18591.8|18616.2|18604.2|18603.8|18591.8|74
1722519040000|2024-08-01 13:30:40|18607.6|18595.6|18607.5|18595.5|18622.6|18610.6|18605.1|18593.1|60
1722519050000|2024-08-01 13:30:50|18610|18598|18620|18608|18621.2|18609.2|18608.8|18596.8|56
1722519060000|2024-08-01 13:31:00|18624.9|18612.9|18608.7|18596.7|18625|18613|18608.7|18596.7|53
1722519070000|2024-08-01 13:31:10|18608.6|18596.6|18628.6|18616.6|18636.1|18624.1|18603.6|18591.6|59
1722519080000|2024-08-01 13:31:20|18629.8|18617.8|18619.8|18607.8|18631.1|18619.1|18618.6|18606.6|35
1722519090000|2024-08-01 13:31:30|18617.3|18605.3|18609.9|18597.9|18619.8|18607.8|18604.8|18592.8|32
1722519100000|2024-08-01 13:31:40|18607.3|18595.3|18611.2|18599.2|18616.1|18604.1|18606.1|18594.1|31
1722519110000|2024-08-01 13:31:50|18612.4|18600.4|18604.9|18592.9|18621.2|18609.2|18604.9|18592.9|43
1722519120000|2024-08-01 13:32:00|18606.2|18594.2|18613.7|18601.7|18614.9|18602.9|18604.9|18592.9|35
1722519130000|2024-08-01 13:32:10|18614.9|18602.9|18607.4|18595.4|18614.9|18602.9|18607.3|18595.3|23
1722519140000|2024-08-01 13:32:20|18608.6|18596.6|18596.1|18584.1|18608.6|18596.6|18594.8|18582.8|51
1722519150000|2024-08-01 13:32:30|18596|18584|18596.1|18584.1|18596.1|18584.1|18594.8|18582.8|23
1722519160000|2024-08-01 13:32:40|18598.6|18586.6|18596.2|18584.2|18598.6|18586.6|18593.6|18581.6|56
1722519170000|2024-08-01 13:32:50|18597.5|18585.5|18589.9|18577.9|18597.5|18585.5|18589.9|18577.9|89
1722519180000|2024-08-01 13:33:00|18591.2|18579.2|18597.5|18585.5|18597.5|18585.5|18591.2|18579.2|47
1722519190000|2024-08-01 13:33:10|18596.2|18584.2|18596.2|18584.2|18597.5|18585.5|18595|18583|30
1722519200000|2024-08-01 13:33:20|18595|18583|18596.2|18584.2|18597.4|18585.4|18595|18583|18
1722519210000|2024-08-01 13:33:30|18599.9|18587.9|18587.5|18575.5|18599.9|18587.9|18587.5|18575.5|54
1722519220000|2024-08-01 13:33:40|18587.4|18575.4|18586.3|18574.3|18592.5|18580.5|18583.8|18571.8|91
1722519230000|2024-08-01 13:33:50|18587.5|18575.5|18582.4|18570.4|18587.5|18575.5|18582.4|18570.4|29
1722519240000|2024-08-01 13:34:00|18582.5|18570.5|18586.2|18574.2|18586.2|18574.2|18580|18568|22
1722519250000|2024-08-01 13:34:10|18591.2|18579.2|18592.5|18580.5|18594.9|18582.9|18591.2|18579.2|15
1722519260000|2024-08-01 13:34:20|18593.7|18581.7|18596.2|18584.2|18601.2|18589.2|18593.7|18581.7|21
1722519270000|2024-08-01 13:34:30|18596.3|18584.3|18598.7|18586.7|18598.7|18586.7|18596.3|18584.3|9
1722519280000|2024-08-01 13:34:40|18595|18583|18593.7|18581.7|18597.4|18585.4|18593.7|18581.7|13
1722519290000|2024-08-01 13:34:50|18594.9|18582.9|18587.4|18575.4|18594.9|18582.9|18586.2|18574.2|15
1722519300000|2024-08-01 13:35:00|18588.7|18576.7|18580|18568|18588.7|18576.7|18580|18568|75
1722519310000|2024-08-01 13:35:10|18582.4|18570.4|18594.9|18582.9|18596.1|18584.1|18580|18568|47
1722519320000|2024-08-01 13:35:20|18593.7|18581.7|18597.4|18585.4|18602.4|18590.4|18592.4|18580.4|19
1722519330000|2024-08-01 13:35:30|18599.9|18587.9|18597.5|18585.5|18599.9|18587.9|18597.5|18585.5|5
1722519340000|2024-08-01 13:35:40|18598.7|18586.7|18599.9|18587.9|18601.2|18589.2|18597.4|18585.4|8
1722519350000|2024-08-01 13:35:50|18592.5|18580.5|18595|18583|18595|18583|18591.3|18579.3|25
1722519360000|2024-08-01 13:36:00|18598.8|18586.8|18600|18588|18602.4|18590.4|18595|18583|25
1722519370000|2024-08-01 13:36:10|18601.2|18589.2|18617.4|18605.4|18617.4|18605.4|18601.2|18589.2|26
1722519380000|2024-08-01 13:36:20|18616.2|18604.2|18617.3|18605.3|18617.4|18605.4|18612.3|18600.3|30
1722519390000|2024-08-01 13:36:30|18616.1|18604.1|18606.2|18594.2|18616.2|18604.2|18606.2|18594.2|29
1722519400000|2024-08-01 13:36:40|18604.9|18592.9|18602.5|18590.5|18607.4|18595.4|18602.5|18590.5|15
1722519410000|2024-08-01 13:36:50|18602.4|18590.4|18607.5|18595.5|18608.7|18596.7|18601.2|18589.2|11
1722519420000|2024-08-01 13:37:00|18606.2|18594.2|18607.5|18595.5|18608.7|18596.7|18606.2|18594.2|5
1722519430000|2024-08-01 13:37:10|18605.1|18593.1|18605|18593|18605.1|18593.1|18602.5|18590.5|17
1722519440000|2024-08-01 13:37:20|18602.5|18590.5|18602.5|18590.5|18602.5|18590.5|18602.5|18590.5|13
1722519450000|2024-08-01 13:37:30|18600|18588|18606.2|18594.2|18606.2|18594.2|18600|18588|13
1722519460000|2024-08-01 13:37:40|18607.5|18595.5|18615|18603|18617.5|18605.5|18606.2|18594.2|24
1722519470000|2024-08-01 13:37:50|18612.5|18600.5|18611.3|18599.3|18613.8|18601.8|18610|18598|26
1722519480000|2024-08-01 13:38:00|18610|18598|18613.9|18601.9|18613.9|18601.9|18608.8|18596.8|5
1722519490000|2024-08-01 13:38:10|18613.8|18601.8|18597.6|18585.6|18616.3|18604.3|18595.1|18583.1|30
1722519500000|2024-08-01 13:38:20|18601.4|18589.4|18605.1|18593.1|18605.1|18593.1|18600.1|18588.1|12
1722519510000|2024-08-01 13:38:30|18607.6|18595.6|18601.3|18589.3|18611.3|18599.3|18598.8|18586.8|42
1722519520000|2024-08-01 13:38:40|18598.8|18586.8|18597.5|18585.5|18600|18588|18597.5|18585.5|2
1722519530000|2024-08-01 13:38:50|18600|18588|18596.3|18584.3|18600|18588|18596.3|18584.3|9
1722519540000|2024-08-01 13:39:00|18592.6|18580.6|18593.8|18581.8|18596.3|18584.3|18591.4|18579.4|14
1722519550000|2024-08-01 13:39:10|18592.5|18580.5|18590|18578|18592.6|18580.6|18588.8|18576.8|14
1722519560000|2024-08-01 13:39:20|18590.1|18578.1|18595|18583|18595|18583|18590.1|18578.1|21
1722519570000|2024-08-01 13:39:30|18596.3|18584.3|18598.8|18586.8|18602.6|18590.6|18596.3|18584.3|18
1722519580000|2024-08-01 13:39:40|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|2
1722519590000|2024-08-01 13:39:50|18597.5|18585.5|18598.8|18586.8|18600|18588|18597.5|18585.5|12
1722519600000|2024-08-01 13:40:00|18598.7|18586.7|18591.2|18579.2|18598.7|18586.7|18590|18578|13
1722519610000|2024-08-01 13:40:10|18591.3|18579.3|18592.5|18580.5|18592.5|18580.5|18591.2|18579.2|6
1722519620000|2024-08-01 13:40:20|18595|18583|18597.5|18585.5|18598.7|18586.7|18595|18583|16
1722519630000|2024-08-01 13:40:30|18596.2|18584.2|18598.7|18586.7|18598.7|18586.7|18593.7|18581.7|14
1722519640000|2024-08-01 13:40:40|18600|18588|18600|18588|18600|18588|18600|18588|1
1722519650000|2024-08-01 13:40:50|18602.4|18590.4|18592.5|18580.5|18602.5|18590.5|18592.5|18580.5|21
1722519660000|2024-08-01 13:41:00|18592.4|18580.4|18591.1|18579.1|18592.5|18580.5|18589.9|18577.9|17
1722519670000|2024-08-01 13:41:10|18589.9|18577.9|18586.2|18574.2|18589.9|18577.9|18586.2|18574.2|5
1722519680000|2024-08-01 13:41:20|18587.5|18575.5|18593.7|18581.7|18594.9|18582.9|18586.2|18574.2|27
1722519690000|2024-08-01 13:41:30|18593.6|18581.6|18597.4|18585.4|18597.4|18585.4|18592.4|18580.4|8
1722519700000|2024-08-01 13:41:40|18598.6|18586.6|18598.7|18586.7|18598.7|18586.7|18593.6|18581.6|36
1722519710000|2024-08-01 13:41:50|18598.6|18586.6|18601.2|18589.2|18601.2|18589.2|18598.6|18586.6|17
1722519720000|2024-08-01 13:42:00|18597.5|18585.5|18596.2|18584.2|18597.5|18585.5|18596.2|18584.2|8
1722519730000|2024-08-01 13:42:10|18595|18583|18595|18583|18595|18583|18595|18583|0
1722519740000|2024-08-01 13:42:20|18596.2|18584.2|18595|18583|18596.2|18584.2|18595|18583|10
1722519750000|2024-08-01 13:42:30|18597.5|18585.5|18595|18583|18597.5|18585.5|18595|18583|11
1722519760000|2024-08-01 13:42:40|18596.2|18584.2|18597.4|18585.4|18597.4|18585.4|18596.2|18584.2|24
1722519770000|2024-08-01 13:42:50|18598.7|18586.7|18606.1|18594.1|18606.1|18594.1|18598.7|18586.7|26
1722519780000|2024-08-01 13:43:00|18607.4|18595.4|18609.9|18597.9|18612.4|18600.4|18607.4|18595.4|14
1722519790000|2024-08-01 13:43:10|18611.1|18599.1|18609.8|18597.8|18613.5|18601.5|18609.8|18597.8|21
1722519800000|2024-08-01 13:43:20|18611|18599|18606.1|18594.1|18612.3|18600.3|18606.1|18594.1|4
1722519810000|2024-08-01 13:43:30|||||||||1
1722519820000|2024-08-01 13:43:40|18607.3|18595.3|18604.8|18592.8|18607.3|18595.3|18604.8|18592.8|9
1722519830000|2024-08-01 13:43:50|||||||||4
1722519840000|2024-08-01 13:44:00|18607.3|18595.3|18604.8|18592.8|18607.3|18595.3|18604.7|18592.7|11
1722519850000|2024-08-01 13:44:10|18606|18594|18604.8|18592.8|18606|18594|18604.8|18592.8|12
1722519860000|2024-08-01 13:44:20|18602.3|18590.3|18608.5|18596.5|18609.7|18597.7|18602.3|18590.3|29
1722519870000|2024-08-01 13:44:30|18611|18599|18611|18599|18612.2|18600.2|18611|18599|10
1722519880000|2024-08-01 13:44:40|18612.2|18600.2|18612.2|18600.2|18612.2|18600.2|18611|18599|3
1722519890000|2024-08-01 13:44:50|18611|18599|18612.3|18600.3|18614.7|18602.7|18609.8|18597.8|20
1722519900000|2024-08-01 13:45:00|18612.2|18600.2|18612.2|18600.2|18612.2|18600.2|18608.5|18596.5|8
1722519910000|2024-08-01 13:45:10|18609.8|18597.8|18609.8|18597.8|18609.8|18597.8|18609.7|18597.7|7
1722519920000|2024-08-01 13:45:20|18609.7|18597.7|18612.2|18600.2|18612.3|18600.3|18609.7|18597.7|12
1722519930000|2024-08-01 13:45:30|18609.8|18597.8|18611|18599|18611|18599|18609.8|18597.8|14
1722519940000|2024-08-01 13:45:40|18609.8|18597.8|18609.9|18597.9|18609.9|18597.9|18607.4|18595.4|37
1722519950000|2024-08-01 13:45:50|18608.6|18596.6|18601.2|18589.2|18608.6|18596.6|18600|18588|13
1722519960000|2024-08-01 13:46:00|18600|18588|18602.5|18590.5|18603.7|18591.7|18600|18588|13
1722519970000|2024-08-01 13:46:10|18600|18588|18600|18588|18601.2|18589.2|18598.8|18586.8|13
1722519980000|2024-08-01 13:46:20|18598.8|18586.8|18597.6|18585.6|18600|18588|18597.6|18585.6|9
1722519990000|2024-08-01 13:46:30|||||||||5
1722520000000|2024-08-01 13:46:40|18600|18588|18605|18593|18606.3|18594.3|18600|18588|9
1722520010000|2024-08-01 13:46:50|18603.8|18591.8|18603.8|18591.8|18605|18593|18603.8|18591.8|4
1722520020000|2024-08-01 13:47:00|18605|18593|18606.3|18594.3|18607.5|18595.5|18603.8|18591.8|4
1722520030000|2024-08-01 13:47:10|18607.5|18595.5|18612.6|18600.6|18613.8|18601.8|18607.5|18595.5|16
1722520040000|2024-08-01 13:47:20|18613.8|18601.8|18617.6|18605.6|18617.6|18605.6|18613.8|18601.8|10
1722520050000|2024-08-01 13:47:30|18620|18608|18622.5|18610.5|18623.7|18611.7|18620|18608|11
1722520060000|2024-08-01 13:47:40|18620|18608|18613.7|18601.7|18620|18608|18607.6|18595.6|44
1722520070000|2024-08-01 13:47:50|18613.8|18601.8|18617.5|18605.5|18618.7|18606.7|18613.8|18601.8|6
1722520080000|2024-08-01 13:48:00|18616.2|18604.2|18612.5|18600.5|18616.2|18604.2|18612.5|18600.5|22
1722520090000|2024-08-01 13:48:10|18611.3|18599.3|18607.5|18595.5|18611.3|18599.3|18606.2|18594.2|5
1722520100000|2024-08-01 13:48:20|18605|18593|18605|18593|18605|18593|18605|18593|5
1722520110000|2024-08-01 13:48:30|18601.2|18589.2|18610|18598|18612.5|18600.5|18601.2|18589.2|36
1722520120000|2024-08-01 13:48:40|18608.7|18596.7|18613.7|18601.7|18613.7|18601.7|18608.7|18596.7|16
1722520130000|2024-08-01 13:48:50|18615|18603|18613.7|18601.7|18615|18603|18613.7|18601.7|0
1722520140000|2024-08-01 13:49:00|18612.5|18600.5|18616.2|18604.2|18616.2|18604.2|18612.5|18600.5|10
1722520150000|2024-08-01 13:49:10|18617.4|18605.4|18616.2|18604.2|18617.5|18605.5|18616.2|18604.2|1
1722520160000|2024-08-01 13:49:20|18617.5|18605.5|18617.5|18605.5|18617.5|18605.5|18617.5|18605.5|10
1722520170000|2024-08-01 13:49:30|18616.2|18604.2|18622.4|18610.4|18622.4|18610.4|18616.2|18604.2|27
1722520180000|2024-08-01 13:49:40|18621.1|18609.1|18618.5|18606.5|18621.1|18609.1|18614.9|18602.9|39
1722520190000|2024-08-01 13:49:50|18619.8|18607.8|18622.3|18610.3|18622.3|18610.3|18619.8|18607.8|15
1722520200000|2024-08-01 13:50:00|18624.8|18612.8|18619.8|18607.8|18624.8|18612.8|18619.8|18607.8|24
1722520210000|2024-08-01 13:50:10|18622.3|18610.3|18617.3|18605.3|18622.3|18610.3|18617.2|18605.2|17
1722520220000|2024-08-01 13:50:20|18618.5|18606.5|18614.8|18602.8|18618.5|18606.5|18614.8|18602.8|4
1722520230000|2024-08-01 13:50:30|18616|18604|18609.8|18597.8|18616|18604|18609.8|18597.8|68
1722520240000|2024-08-01 13:50:40|18613.5|18601.5|18614.8|18602.8|18616|18604|18613.5|18601.5|13
1722520250000|2024-08-01 13:50:50|18612.4|18600.4|18612.3|18600.3|18612.4|18600.4|18611.1|18599.1|7
1722520260000|2024-08-01 13:51:00|18611.1|18599.1|18609.8|18597.8|18612.4|18600.4|18609.8|18597.8|15
1722520270000|2024-08-01 13:51:10|18609.9|18597.9|18606.1|18594.1|18609.9|18597.9|18606.1|18594.1|26
1722520280000|2024-08-01 13:51:20|18607.3|18595.3|18607.4|18595.4|18607.4|18595.4|18606.1|18594.1|13
1722520290000|2024-08-01 13:51:30|18607.3|18595.3|18612.3|18600.3|18613.6|18601.6|18606.1|18594.1|26
1722520300000|2024-08-01 13:51:40|18608.5|18596.5|18606|18594|18608.6|18596.6|18606|18594|12
1722520310000|2024-08-01 13:51:50|18607.3|18595.3|18606|18594|18607.3|18595.3|18604.8|18592.8|4
1722520320000|2024-08-01 13:52:00|18607.3|18595.3|18607.3|18595.3|18607.3|18595.3|18607.3|18595.3|2
1722520330000|2024-08-01 13:52:10|18604.8|18592.8|18598.5|18586.5|18604.8|18592.8|18597.3|18585.3|29
1722520340000|2024-08-01 13:52:20|18597.3|18585.3|18597.3|18585.3|18598.5|18586.5|18594.8|18582.8|16
1722520350000|2024-08-01 13:52:30|18594.8|18582.8|18592.3|18580.3|18594.8|18582.8|18589.9|18577.9|13
1722520360000|2024-08-01 13:52:40|18591.1|18579.1|18592.3|18580.3|18592.3|18580.3|18591|18579|1
1722520370000|2024-08-01 13:52:50|18591.1|18579.1|18587.2|18575.2|18594.8|18582.8|18586|18574|33
1722520380000|2024-08-01 13:53:00|18586|18574|18586|18574|18586|18574|18586|18574|5
1722520390000|2024-08-01 13:53:10|18584.7|18572.7|18582.2|18570.2|18587.2|18575.2|18582.2|18570.2|14
1722520400000|2024-08-01 13:53:20|18584.7|18572.7|18584.7|18572.7|18584.7|18572.7|18584.7|18572.7|7
1722520410000|2024-08-01 13:53:30|18589.7|18577.7|18587.2|18575.2|18589.7|18577.7|18584.7|18572.7|15
1722520420000|2024-08-01 13:53:40|18584.7|18572.7|18582.2|18570.2|18588.5|18576.5|18581|18569|61
1722520430000|2024-08-01 13:53:50|18582.3|18570.3|18582.3|18570.3|18584.7|18572.7|18579.8|18567.8|19
1722520440000|2024-08-01 13:54:00|18579.8|18567.8|18581|18569|18582.3|18570.3|18579.8|18567.8|12
1722520450000|2024-08-01 13:54:10|18582.2|18570.2|18582.3|18570.3|18582.3|18570.3|18582.2|18570.2|11
1722520460000|2024-08-01 13:54:20|18579.8|18567.8|18579.8|18567.8|18579.8|18567.8|18579.8|18567.8|14
1722520470000|2024-08-01 13:54:30|18581|18569|18581|18569|18581|18569|18579.8|18567.8|16
1722520480000|2024-08-01 13:54:40|18579.8|18567.8|18579.8|18567.8|18582.2|18570.2|18579.8|18567.8|13
1722520490000|2024-08-01 13:54:50|18582.3|18570.3|18581.1|18569.1|18582.3|18570.3|18579.8|18567.8|10
1722520500000|2024-08-01 13:55:00|18579.8|18567.8|18583.6|18571.6|18584.8|18572.8|18579.8|18567.8|25
1722520510000|2024-08-01 13:55:10|18582.3|18570.3|18582.3|18570.3|18587.3|18575.3|18582.3|18570.3|23
1722520520000|2024-08-01 13:55:20|18582.4|18570.4|18586.1|18574.1|18588.6|18576.6|18582.4|18570.4|19
1722520530000|2024-08-01 13:55:30|18587.3|18575.3|18592.3|18580.3|18592.3|18580.3|18584.8|18572.8|20
1722520540000|2024-08-01 13:55:40|18593.6|18581.6|18589.8|18577.8|18593.6|18581.6|18589.8|18577.8|26
1722520550000|2024-08-01 13:55:50|18591|18579|18592.3|18580.3|18592.3|18580.3|18589.8|18577.8|6
1722520560000|2024-08-01 13:56:00|18593.6|18581.6|18589.8|18577.8|18593.6|18581.6|18589.8|18577.8|17
1722520570000|2024-08-01 13:56:10|18591.1|18579.1|18592.3|18580.3|18592.3|18580.3|18589.8|18577.8|36
1722520580000|2024-08-01 13:56:20|18593.6|18581.6|18589.8|18577.8|18594.8|18582.8|18589.8|18577.8|10
1722520590000|2024-08-01 13:56:30|18591|18579|18589.8|18577.8|18592.3|18580.3|18589.8|18577.8|3
1722520600000|2024-08-01 13:56:40|18591.1|18579.1|18591.1|18579.1|18591.1|18579.1|18591.1|18579.1|7
1722520610000|2024-08-01 13:56:50|18589.8|18577.8|18589.8|18577.8|18591|18579|18589.8|18577.8|12
1722520620000|2024-08-01 13:57:00|18591.1|18579.1|18593.6|18581.6|18596.1|18584.1|18591.1|18579.1|23
1722520630000|2024-08-01 13:57:10|18594.8|18582.8|18597.3|18585.3|18597.4|18585.4|18594.8|18582.8|4
1722520640000|2024-08-01 13:57:20|18597.4|18585.4|18592.4|18580.4|18597.4|18585.4|18592.4|18580.4|5
1722520650000|2024-08-01 13:57:30|18589.9|18577.9|18582.4|18570.4|18589.9|18577.9|18582.4|18570.4|13
1722520660000|2024-08-01 13:57:40|18583.7|18571.7|18582.4|18570.4|18583.7|18571.7|18582.4|18570.4|12
1722520670000|2024-08-01 13:57:50|18579.9|18567.9|18581.1|18569.1|18581.2|18569.2|18579.9|18567.9|33
1722520680000|2024-08-01 13:58:00|18579.9|18567.9|18579.9|18567.9|18581.1|18569.1|18579.9|18567.9|1
1722520690000|2024-08-01 13:58:10|18582.3|18570.3|18582.4|18570.4|18582.4|18570.4|18581.1|18569.1|5
1722520700000|2024-08-01 13:58:20|||||||||2
1722520710000|2024-08-01 13:58:30|18584.9|18572.9|18584.9|18572.9|18586.2|18574.2|18584.9|18572.9|11
1722520720000|2024-08-01 13:58:40|18582.5|18570.5|18579.9|18567.9|18582.5|18570.5|18579.9|18567.9|35
1722520730000|2024-08-01 13:58:50|18581.1|18569.1|18582.4|18570.4|18582.4|18570.4|18579.9|18567.9|6
1722520740000|2024-08-01 13:59:00|18579.8|18567.8|18579.8|18567.8|18579.9|18567.9|18579.8|18567.8|14
1722520750000|2024-08-01 13:59:10|||||||||15
1722520760000|2024-08-01 13:59:20|||||||||1
1722520770000|2024-08-01 13:59:30|18582.3|18570.3|18584.8|18572.8|18586.1|18574.1|18582.3|18570.3|16
1722520780000|2024-08-01 13:59:40|||||||||3
1722520790000|2024-08-01 13:59:50|18587.3|18575.3|18587.3|18575.3|18587.3|18575.3|18587.3|18575.3|3
1722520800000|2024-08-01 14:00:00|18584.8|18572.8|18589.8|18577.8|18589.8|18577.8|18584.8|18572.8|15
1722520810000|2024-08-01 14:00:10|18587.3|18575.3|18596|18584|18597.2|18585.2|18584.8|18572.8|51
1722520820000|2024-08-01 14:00:20|18597.2|18585.2|18597.2|18585.2|18598.5|18586.5|18597.2|18585.2|7
1722520830000|2024-08-01 14:00:30|18597.3|18585.3|18599.7|18587.7|18599.7|18587.7|18597.2|18585.2|12
1722520840000|2024-08-01 14:00:40|18602.2|18590.2|18601|18589|18602.2|18590.2|18599.7|18587.7|16
1722520850000|2024-08-01 14:00:50|18598.5|18586.5|18602.1|18590.1|18602.1|18590.1|18598.5|18586.5|62
1722520860000|2024-08-01 14:01:00|18604.6|18592.6|18607.1|18595.1|18607.1|18595.1|18604.6|18592.6|26
1722520870000|2024-08-01 14:01:10|18603.4|18591.4|18602.2|18590.2|18604.6|18592.6|18602.2|18590.2|68
1722520880000|2024-08-01 14:01:20|18604.7|18592.7|18604.7|18592.7|18604.7|18592.7|18604.7|18592.7|50
1722520890000|2024-08-01 14:01:30|18603.4|18591.4|18602.2|18590.2|18603.4|18591.4|18602.2|18590.2|7
1722520900000|2024-08-01 14:01:40|||||||||13
1722520910000|2024-08-01 14:01:50|||||||||6
1722520920000|2024-08-01 14:02:00|18603.4|18591.4|18602.2|18590.2|18604.6|18592.6|18602.2|18590.2|2
1722520930000|2024-08-01 14:02:10|18604.6|18592.6|18602.2|18590.2|18604.6|18592.6|18602.1|18590.1|26
1722520940000|2024-08-01 14:02:20|18603.4|18591.4|18603.4|18591.4|18603.4|18591.4|18602.1|18590.1|6
1722520950000|2024-08-01 14:02:30|18602.2|18590.2|18602.2|18590.2|18602.2|18590.2|18602.2|18590.2|0
1722520960000|2024-08-01 14:02:40|18604.7|18592.7|18602.2|18590.2|18606|18594|18602.2|18590.2|14
1722520970000|2024-08-01 14:02:50|18603.5|18591.5|18599.8|18587.8|18603.5|18591.5|18599.8|18587.8|16
1722520980000|2024-08-01 14:03:00|18597.2|18585.2|18594.8|18582.8|18597.2|18585.2|18594.8|18582.8|9
1722520990000|2024-08-01 14:03:10|18594.7|18582.7|18592.3|18580.3|18596|18584|18592.3|18580.3|18
1722521000000|2024-08-01 14:03:20|18592.2|18580.2|18592.2|18580.2|18592.3|18580.3|18592.2|18580.2|10
1722521010000|2024-08-01 14:03:30|18592.3|18580.3|18592.2|18580.2|18592.3|18580.3|18592.2|18580.2|5
1722521020000|2024-08-01 14:03:40|18592.3|18580.3|18592.2|18580.2|18592.3|18580.3|18592.2|18580.2|15
1722521030000|2024-08-01 14:03:50|18593.4|18581.4|18594.7|18582.7|18594.7|18582.7|18592.2|18580.2|9
1722521040000|2024-08-01 14:04:00|18595.9|18583.9|18595.9|18583.9|18597.1|18585.1|18594.7|18582.7|19
1722521050000|2024-08-01 14:04:10|18597.1|18585.1|18597.1|18585.1|18597.1|18585.1|18597.1|18585.1|0
1722521060000|2024-08-01 14:04:20|18599.6|18587.6|18599.6|18587.6|18602.1|18590.1|18599.6|18587.6|11
1722521070000|2024-08-01 14:04:30|18597.2|18585.2|18597.2|18585.2|18597.2|18585.2|18597.2|18585.2|13
1722521080000|2024-08-01 14:04:40|18599.7|18587.7|18597.2|18585.2|18599.7|18587.7|18597.2|18585.2|10
1722521090000|2024-08-01 14:04:50|18597.1|18585.1|18597.2|18585.2|18597.2|18585.2|18594.7|18582.7|14
1722521100000|2024-08-01 14:05:00|18598.4|18586.4|18599.7|18587.7|18599.7|18587.7|18594.7|18582.7|32
1722521110000|2024-08-01 14:05:10|18599.6|18587.6|18597.2|18585.2|18599.6|18587.6|18597.1|18585.1|15
1722521120000|2024-08-01 14:05:20|18597.1|18585.1|18597.1|18585.1|18597.1|18585.1|18597.1|18585.1|0
1722521130000|2024-08-01 14:05:30|18594.6|18582.6|18597.1|18585.1|18597.1|18585.1|18594.6|18582.6|23
1722521140000|2024-08-01 14:05:40|18594.7|18582.7|18594.6|18582.6|18594.7|18582.7|18594.6|18582.6|36
1722521150000|2024-08-01 14:05:50|18583.4|18571.4|18589.6|18577.6|18589.6|18577.6|18583.4|18571.4|63
1722521160000|2024-08-01 14:06:00|18592.1|18580.1|18590.8|18578.8|18592.1|18580.1|18590.8|18578.8|30
1722521170000|2024-08-01 14:06:10|18589.6|18577.6|18582.1|18570.1|18589.6|18577.6|18582.1|18570.1|12
1722521180000|2024-08-01 14:06:20|18584.6|18572.6|18583.4|18571.4|18584.6|18572.6|18583.4|18571.4|7
1722521190000|2024-08-01 14:06:30|18584.6|18572.6|18580.8|18568.8|18584.6|18572.6|18579.6|18567.6|11
1722521200000|2024-08-01 14:06:40|18582.1|18570.1|18579.6|18567.6|18582.1|18570.1|18579.6|18567.6|3
1722521210000|2024-08-01 14:06:50|18580.8|18568.8|18580.8|18568.8|18582.1|18570.1|18580.8|18568.8|4
1722521220000|2024-08-01 14:07:00|18582.1|18570.1|18574.5|18562.5|18582.1|18570.1|18574.5|18562.5|14
1722521230000|2024-08-01 14:07:10|18572|18560|18569.5|18557.5|18572|18560|18569.5|18557.5|44
1722521240000|2024-08-01 14:07:20|18567.1|18555.1|18560.9|18548.9|18569.7|18557.7|18560.9|18548.9|72
1722521250000|2024-08-01 14:07:30|18562.1|18550.1|18559.6|18547.6|18564.7|18552.7|18559.6|18547.6|35
1722521260000|2024-08-01 14:07:40|18563.3|18551.3|18563.3|18551.3|18564.6|18552.6|18563.3|18551.3|10
1722521270000|2024-08-01 14:07:50|18562.1|18550.1|18564.5|18552.5|18567|18555|18562.1|18550.1|32
1722521280000|2024-08-01 14:08:00|18562.1|18550.1|18562|18550|18562.1|18550.1|18562|18550|10
1722521290000|2024-08-01 14:08:10|18563.3|18551.3|18562|18550|18563.3|18551.3|18562|18550|5
1722521300000|2024-08-01 14:08:20|18564.5|18552.5|18561.9|18549.9|18564.5|18552.5|18559.5|18547.5|29
1722521310000|2024-08-01 14:08:30|18562|18550|18562|18550|18562|18550|18561.9|18549.9|0
1722521320000|2024-08-01 14:08:40|18561.9|18549.9|18559.4|18547.4|18561.9|18549.9|18559.4|18547.4|22
1722521330000|2024-08-01 14:08:50|18559.5|18547.5|18557|18545|18559.5|18547.5|18557|18545|20
1722521340000|2024-08-01 14:09:00|18556.9|18544.9|18557|18545|18558.2|18546.2|18556.9|18544.9|13
1722521350000|2024-08-01 14:09:10|18554.5|18542.5|18557|18545|18558.2|18546.2|18554.4|18542.4|30
1722521360000|2024-08-01 14:09:20|18558.2|18546.2|18549.5|18537.5|18558.2|18546.2|18549.5|18537.5|23
1722521370000|2024-08-01 14:09:30|18547|18535|18547|18535|18547|18535|18547|18535|16
1722521380000|2024-08-01 14:09:40|||||||||2
1722521390000|2024-08-01 14:09:50|18545.8|18533.8|18549.5|18537.5|18550.7|18538.7|18544.6|18532.6|25
1722521400000|2024-08-01 14:10:00|18549.6|18537.6|18549.5|18537.5|18549.6|18537.6|18545.8|18533.8|8
1722521410000|2024-08-01 14:10:10|18548.2|18536.2|18543.3|18531.3|18549.5|18537.5|18543.2|18531.2|21
1722521420000|2024-08-01 14:10:20|18544.5|18532.5|18544.5|18532.5|18544.5|18532.5|18544.5|18532.5|0
1722521430000|2024-08-01 14:10:30|18545.8|18533.8|18548.3|18536.3|18549.5|18537.5|18545.8|18533.8|10
1722521440000|2024-08-01 14:10:40|18547|18535|18544.5|18532.5|18547|18535|18544.5|18532.5|12
1722521450000|2024-08-01 14:10:50|18544.4|18532.4|18538.3|18526.3|18544.4|18532.4|18537.1|18525.1|16
1722521460000|2024-08-01 14:11:00|18539.5|18527.5|18542.1|18530.1|18544.5|18532.5|18538.3|18526.3|37
1722521470000|2024-08-01 14:11:10|18543.3|18531.3|18539.5|18527.5|18544.5|18532.5|18539.5|18527.5|22
1722521480000|2024-08-01 14:11:20|18539.6|18527.6|18535.8|18523.8|18539.6|18527.6|18534.6|18522.6|40
1722521490000|2024-08-01 14:11:30|18534.6|18522.6|18534.5|18522.5|18535.8|18523.8|18534.5|18522.5|10
1722521500000|2024-08-01 14:11:40|18537|18525|18539.5|18527.5|18539.5|18527.5|18537|18525|35
1722521510000|2024-08-01 14:11:50|18539.6|18527.6|18534.6|18522.6|18542|18530|18534.5|18522.5|14
1722521520000|2024-08-01 14:12:00|||||||||11
1722521530000|2024-08-01 14:12:10|18532.1|18520.1|18532.1|18520.1|18532.1|18520.1|18532.1|18520.1|21
1722521540000|2024-08-01 14:12:20|18524.8|18512.8|18525.9|18513.9|18527.1|18515.1|18524.8|18512.8|50
1722521550000|2024-08-01 14:12:30|18524.7|18512.7|18528.4|18516.4|18528.4|18516.4|18524.7|18512.7|13
1722521560000|2024-08-01 14:12:40|18527.2|18515.2|18524.6|18512.6|18529.7|18517.7|18524.6|18512.6|24
1722521570000|2024-08-01 14:12:50|18525.8|18513.8|18524.7|18512.7|18527.1|18515.1|18524.7|18512.7|24
1722521580000|2024-08-01 14:13:00|18525.9|18513.9|18527.2|18515.2|18527.2|18515.2|18525.9|18513.9|14
1722521590000|2024-08-01 14:13:10|18524.7|18512.7|18527.2|18515.2|18527.2|18515.2|18524.7|18512.7|16
1722521600000|2024-08-01 14:13:20|18530.9|18518.9|18522.2|18510.2|18530.9|18518.9|18522.2|18510.2|36
1722521610000|2024-08-01 14:13:30|18522.3|18510.3|18522.2|18510.2|18523.5|18511.5|18522.2|18510.2|22
1722521620000|2024-08-01 14:13:40|18522.3|18510.3|18522.2|18510.2|18524.8|18512.8|18522.2|18510.2|29
1722521630000|2024-08-01 14:13:50|||||||||4
1722521640000|2024-08-01 14:14:00|18524.7|18512.7|18525.9|18513.9|18532.2|18520.2|18524.7|18512.7|46
1722521650000|2024-08-01 14:14:10|18526|18514|18523.4|18511.4|18529.7|18517.7|18523.4|18511.4|31
1722521660000|2024-08-01 14:14:20|18522.2|18510.2|18496.1|18484.1|18524.7|18512.7|18496.1|18484.1|32
1722521670000|2024-08-01 14:14:30|18497.3|18485.3|18479.9|18467.9|18497.3|18485.3|18478.6|18466.6|52
1722521680000|2024-08-01 14:14:40|18477.4|18465.4|18476.1|18464.1|18477.4|18465.4|18472.4|18460.4|31
1722521690000|2024-08-01 14:14:50|18477.3|18465.3|18487.4|18475.4|18487.4|18475.4|18476.1|18464.1|48
1722521700000|2024-08-01 14:15:00|18489.9|18477.9|18489.9|18477.9|18491.1|18479.1|18486.1|18474.1|25
1722521710000|2024-08-01 14:15:10|18487.4|18475.4|18482.4|18470.4|18487.4|18475.4|18477.4|18465.4|59
1722521720000|2024-08-01 14:15:20|18481.2|18469.2|18484.9|18472.9|18488.7|18476.7|18481.2|18469.2|22
1722521730000|2024-08-01 14:15:30|18483.7|18471.7|18483.6|18471.6|18484.9|18472.9|18482.4|18470.4|25
1722521740000|2024-08-01 14:15:40|18484.9|18472.9|18497.3|18485.3|18497.3|18485.3|18484.9|18472.9|28
1722521750000|2024-08-01 14:15:50|18496|18484|18498.5|18486.5|18498.5|18486.5|18496|18484|27
1722521760000|2024-08-01 14:16:00|18497.3|18485.3|18488.5|18476.5|18497.3|18485.3|18488.5|18476.5|13
1722521770000|2024-08-01 14:16:10|18487.3|18475.3|18486|18474|18488.5|18476.5|18483.6|18471.6|21
1722521780000|2024-08-01 14:16:20|18487.3|18475.3|18484.8|18472.8|18488.5|18476.5|18484.8|18472.8|11
1722521790000|2024-08-01 14:16:30|18482.3|18470.3|18482.4|18470.4|18484.8|18472.8|18481.1|18469.1|13
1722521800000|2024-08-01 14:16:40|18481.1|18469.1|18484.8|18472.8|18484.8|18472.8|18481.1|18469.1|29
1722521810000|2024-08-01 14:16:50|18482.3|18470.3|18484.8|18472.8|18487.3|18475.3|18482.3|18470.3|18
1722521820000|2024-08-01 14:17:00|18486|18474|18479.7|18467.7|18487.3|18475.3|18479.7|18467.7|49
1722521830000|2024-08-01 14:17:10|18483.4|18471.4|18483.5|18471.5|18484.7|18472.7|18479.7|18467.7|25
1722521840000|2024-08-01 14:17:20|18482.3|18470.3|18484.7|18472.7|18484.7|18472.7|18482.2|18470.2|20
1722521850000|2024-08-01 14:17:30|18487.3|18475.3|18492.2|18480.2|18492.2|18480.2|18487.2|18475.2|43
1722521860000|2024-08-01 14:17:40|18492.3|18480.3|18491|18479|18493.5|18481.5|18488.5|18476.5|22
1722521870000|2024-08-01 14:17:50|18492.3|18480.3|18493.5|18481.5|18496|18484|18489.8|18477.8|33
1722521880000|2024-08-01 14:18:00|18489.8|18477.8|18488.6|18476.6|18489.8|18477.8|18487.3|18475.3|21
1722521890000|2024-08-01 14:18:10|18487.4|18475.4|18484.8|18472.8|18488.5|18476.5|18484.8|18472.8|33
1722521900000|2024-08-01 14:18:20|18482.3|18470.3|18484.8|18472.8|18484.9|18472.9|18482.3|18470.3|59
1722521910000|2024-08-01 14:18:30|18484.9|18472.9|18484.9|18472.9|18486.1|18474.1|18484.9|18472.9|6
1722521920000|2024-08-01 14:18:40|18483.6|18471.6|18486.2|18474.2|18487.4|18475.4|18483.6|18471.6|35
1722521930000|2024-08-01 14:18:50|18485|18473|18486.1|18474.1|18486.1|18474.1|18484.9|18472.9|10
1722521940000|2024-08-01 14:19:00|18484.9|18472.9|18486.2|18474.2|18487.4|18475.4|18483.6|18471.6|22
1722521950000|2024-08-01 14:19:10|18487.4|18475.4|18488.7|18476.7|18490|18478|18487.4|18475.4|19
1722521960000|2024-08-01 14:19:20|18491.2|18479.2|18491.2|18479.2|18493.7|18481.7|18488.7|18476.7|50
1722521970000|2024-08-01 14:19:30|18492.4|18480.4|18489.9|18477.9|18492.4|18480.4|18487.4|18475.4|29
1722521980000|2024-08-01 14:19:40|18490|18478|18495|18483|18495|18483|18489.9|18477.9|24
1722521990000|2024-08-01 14:19:50|18494.9|18482.9|18490|18478|18497.4|18485.4|18489.9|18477.9|24
1722522000000|2024-08-01 14:20:00|18492.4|18480.4|18492.5|18480.5|18492.5|18480.5|18488.7|18476.7|26
1722522010000|2024-08-01 14:20:10|18494.9|18482.9|18497.4|18485.4|18498.7|18486.7|18493.7|18481.7|19
1722522020000|2024-08-01 14:20:20|18498.7|18486.7|18501.1|18489.1|18502.4|18490.4|18498.7|18486.7|34
1722522030000|2024-08-01 14:20:30|18504.9|18492.9|18503.6|18491.6|18508.6|18496.6|18503.6|18491.6|74
1722522040000|2024-08-01 14:20:40|18502.4|18490.4|18507.4|18495.4|18509.8|18497.8|18502.4|18490.4|32
1722522050000|2024-08-01 14:20:50|18511.1|18499.1|18508.6|18496.6|18511.1|18499.1|18508.6|18496.6|32
1722522060000|2024-08-01 14:21:00|18507.4|18495.4|18509.9|18497.9|18512.4|18500.4|18507.4|18495.4|44
1722522070000|2024-08-01 14:21:10|18511.1|18499.1|18506.1|18494.1|18511.1|18499.1|18506.1|18494.1|31
1722522080000|2024-08-01 14:21:20|18507.3|18495.3|18507.3|18495.3|18507.4|18495.4|18504.8|18492.8|15
1722522090000|2024-08-01 14:21:30|18504.8|18492.8|18502.4|18490.4|18506.1|18494.1|18502.4|18490.4|20
1722522100000|2024-08-01 14:21:40|18499.9|18487.9|18503.6|18491.6|18503.6|18491.6|18499.9|18487.9|25
1722522110000|2024-08-01 14:21:50|18504.8|18492.8|18507.3|18495.3|18511.1|18499.1|18502.4|18490.4|22
1722522120000|2024-08-01 14:22:00|18507.4|18495.4|18506.1|18494.1|18508.6|18496.6|18506.1|18494.1|17
1722522130000|2024-08-01 14:22:10|18506|18494|18509.8|18497.8|18509.8|18497.8|18506|18494|21
1722522140000|2024-08-01 14:22:20|||||||||24
1722522150000|2024-08-01 14:22:30|18514.8|18502.8|18513.6|18501.6|18516|18504|18513.6|18501.6|26
1722522160000|2024-08-01 14:22:40|18511.1|18499.1|18517.3|18505.3|18517.3|18505.3|18511.1|18499.1|32
1722522170000|2024-08-01 14:22:50|18514.8|18502.8|18517.3|18505.3|18517.3|18505.3|18513.6|18501.6|38
1722522180000|2024-08-01 14:23:00|18516.1|18504.1|18522.2|18510.2|18522.3|18510.3|18516.1|18504.1|14
1722522190000|2024-08-01 14:23:10|18523.5|18511.5|18522.3|18510.3|18524.7|18512.7|18521.1|18509.1|15
1722522200000|2024-08-01 14:23:20|18521.1|18509.1|18517.3|18505.3|18522.3|18510.3|18517.3|18505.3|12
1722522210000|2024-08-01 14:23:30|18516|18504|18516.1|18504.1|18517.3|18505.3|18514.8|18502.8|15
1722522220000|2024-08-01 14:23:40|18516|18504|18518.6|18506.6|18519.8|18507.8|18516|18504|4
1722522230000|2024-08-01 14:23:50|18521|18509|18523.6|18511.6|18524.8|18512.8|18519.8|18507.8|20
1722522240000|2024-08-01 14:24:00|18522.3|18510.3|18522.3|18510.3|18522.3|18510.3|18521|18509|3
1722522250000|2024-08-01 14:24:10|18521|18509|18519.8|18507.8|18521.1|18509.1|18516.1|18504.1|5
1722522260000|2024-08-01 14:24:20|18518.6|18506.6|18517.3|18505.3|18518.6|18506.6|18516.1|18504.1|5
1722522270000|2024-08-01 14:24:30|18516.1|18504.1|18517.3|18505.3|18517.3|18505.3|18516.1|18504.1|2
1722522280000|2024-08-01 14:24:40|18516.1|18504.1|18514.8|18502.8|18516.1|18504.1|18514.8|18502.8|4
1722522290000|2024-08-01 14:24:50|18511.1|18499.1|18512.3|18500.3|18512.3|18500.3|18511|18499|18
1722522300000|2024-08-01 14:25:00|18511.1|18499.1|18512.3|18500.3|18512.3|18500.3|18511.1|18499.1|1
1722522310000|2024-08-01 14:25:10|18511.1|18499.1|18509.8|18497.8|18511.1|18499.1|18509.8|18497.8|8
1722522320000|2024-08-01 14:25:20|18511|18499|18513.5|18501.5|18513.5|18501.5|18511|18499|17
1722522330000|2024-08-01 14:25:30|18511|18499|18511|18499|18511|18499|18511|18499|1
1722522340000|2024-08-01 14:25:40|18509.8|18497.8|18509.7|18497.7|18509.8|18497.8|18509.7|18497.7|16
1722522350000|2024-08-01 14:25:50|18506|18494|18506.1|18494.1|18507.2|18495.2|18504.8|18492.8|38
1722522360000|2024-08-01 14:26:00|18504.8|18492.8|18509.8|18497.8|18514.8|18502.8|18504.8|18492.8|16
1722522370000|2024-08-01 14:26:10|18507.3|18495.3|18509.8|18497.8|18509.8|18497.8|18507.3|18495.3|6
1722522380000|2024-08-01 14:26:20|18509.9|18497.9|18509.9|18497.9|18509.9|18497.9|18509.8|18497.8|8
1722522390000|2024-08-01 14:26:30|18512.3|18500.3|18512.4|18500.4|18513.7|18501.7|18512.3|18500.3|10
1722522400000|2024-08-01 14:26:40|18512.3|18500.3|18517.3|18505.3|18517.3|18505.3|18512.3|18500.3|30
1722522410000|2024-08-01 14:26:50|18516|18504|18517.3|18505.3|18517.3|18505.3|18514.8|18502.8|9
1722522420000|2024-08-01 14:27:00|18522.3|18510.3|18524.8|18512.8|18524.8|18512.8|18522.3|18510.3|17
1722522430000|2024-08-01 14:27:10|18529.7|18517.7|18527.2|18515.2|18529.8|18517.8|18527.2|18515.2|10
1722522440000|2024-08-01 14:27:20|18529.7|18517.7|18536|18524|18536|18524|18529.7|18517.7|9
1722522450000|2024-08-01 14:27:30|18534.7|18522.7|18536|18524|18539.7|18527.7|18534.7|18522.7|25
1722522460000|2024-08-01 14:27:40|18534.7|18522.7|18536|18524|18536|18524|18533.5|18521.5|6
1722522470000|2024-08-01 14:27:50|18537.2|18525.2|18531|18519|18537.2|18525.2|18531|18519|5
1722522480000|2024-08-01 14:28:00|18532.2|18520.2|18532.2|18520.2|18534.7|18522.7|18529.8|18517.8|19
1722522490000|2024-08-01 14:28:10|18533.5|18521.5|18536|18524|18536|18524|18533.5|18521.5|21
1722522500000|2024-08-01 14:28:20|18534.7|18522.7|18532.2|18520.2|18534.7|18522.7|18532.2|18520.2|6
1722522510000|2024-08-01 14:28:30|18531|18519|18534.7|18522.7|18534.7|18522.7|18527.3|18515.3|31
1722522520000|2024-08-01 14:28:40|18534.8|18522.8|18531|18519|18534.8|18522.8|18531|18519|21
1722522530000|2024-08-01 14:28:50|18529.8|18517.8|18534.7|18522.7|18534.7|18522.7|18528.5|18516.5|4
1722522540000|2024-08-01 14:29:00|18532.2|18520.2|18529.7|18517.7|18534.7|18522.7|18529.7|18517.7|41
1722522550000|2024-08-01 14:29:10|18527.2|18515.2|18526|18514|18527.2|18515.2|18524.7|18512.7|60
1722522560000|2024-08-01 14:29:20|18527.2|18515.2|18522.2|18510.2|18527.2|18515.2|18522.2|18510.2|6
1722522570000|2024-08-01 14:29:30|||||||||3
1722522580000|2024-08-01 14:29:40|18519.7|18507.7|18518.5|18506.5|18519.7|18507.7|18518.5|18506.5|15
1722522590000|2024-08-01 14:29:50|18519.7|18507.7|18509.8|18497.8|18519.7|18507.7|18509.8|18497.8|17
1722522600000|2024-08-01 14:30:00|18511|18499|18509.8|18497.8|18512.3|18500.3|18509.8|18497.8|7
1722522610000|2024-08-01 14:30:10|18508.5|18496.5|18508.6|18496.6|18509.8|18497.8|18507.3|18495.3|11
1722522620000|2024-08-01 14:30:20|18507.3|18495.3|18507.3|18495.3|18507.3|18495.3|18507.3|18495.3|11
1722522630000|2024-08-01 14:30:30|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|18508.5|18496.5|4
1722522640000|2024-08-01 14:30:40|18508.6|18496.6|18507.3|18495.3|18508.6|18496.6|18507.3|18495.3|1
1722522650000|2024-08-01 14:30:50|18508.5|18496.5|18503.6|18491.6|18508.5|18496.5|18502.3|18490.3|40
1722522660000|2024-08-01 14:31:00|18504.8|18492.8|18504.8|18492.8|18506.1|18494.1|18502.2|18490.2|9
1722522670000|2024-08-01 14:31:10|18503.5|18491.5|18502.3|18490.3|18506|18494|18502.3|18490.3|10
1722522680000|2024-08-01 14:31:20|18502.2|18490.2|18502.2|18490.2|18504.7|18492.7|18502.2|18490.2|34
1722522690000|2024-08-01 14:31:30|18506|18494|18502.3|18490.3|18506|18494|18502.2|18490.2|32
1722522700000|2024-08-01 14:31:40|18504.7|18492.7|18503.6|18491.6|18504.8|18492.8|18503.5|18491.5|27
1722522710000|2024-08-01 14:31:50|18503.5|18491.5|18509.8|18497.8|18509.8|18497.8|18502.3|18490.3|19
1722522720000|2024-08-01 14:32:00|18512.3|18500.3|18513.5|18501.5|18514.8|18502.8|18512.3|18500.3|6
1722522730000|2024-08-01 14:32:10|18511.1|18499.1|18511|18499|18511.1|18499.1|18511|18499|0
1722522750000|2024-08-01 14:32:30|18508.6|18496.6|18508.6|18496.6|18509.8|18497.8|18506.1|18494.1|10
1722522760000|2024-08-01 14:32:40|18507.3|18495.3|18501.1|18489.1|18507.3|18495.3|18501.1|18489.1|7
1722522770000|2024-08-01 14:32:50|18504.8|18492.8|18504.9|18492.9|18504.9|18492.9|18504.8|18492.8|33
1722522780000|2024-08-01 14:33:00|18504.8|18492.8|18506.1|18494.1|18507.3|18495.3|18499.9|18487.9|3
1722522800000|2024-08-01 14:33:20|18502.4|18490.4|18499.9|18487.9|18502.4|18490.4|18499.9|18487.9|4
1722522810000|2024-08-01 14:33:30|18509.8|18497.8|18506.1|18494.1|18513.5|18501.5|18506.1|18494.1|38
1722522820000|2024-08-01 14:33:40|18506.2|18494.2|18511.1|18499.1|18511.1|18499.1|18506.2|18494.2|8
1722522830000|2024-08-01 14:33:50|18511|18499|18511|18499|18511|18499|18511|18499|3
1722522840000|2024-08-01 14:34:00|18511.1|18499.1|18521|18509|18521|18509|18511.1|18499.1|54
1722522870000|2024-08-01 14:34:30|18519.8|18507.8|18518.5|18506.5|18521|18509|18517.3|18505.3|24
1722522880000|2024-08-01 14:34:40|||||||||16
1722522890000|2024-08-01 14:34:50|18516|18504|18516|18504|18517.2|18505.2|18513.5|18501.5|14
1722522900000|2024-08-01 14:35:00|18517.2|18505.2|18516|18504|18517.2|18505.2|18516|18504|2
1722522910000|2024-08-01 14:35:10|18514.7|18502.7|18509.7|18497.7|18514.7|18502.7|18509.7|18497.7|5
1722522920000|2024-08-01 14:35:20|18506|18494|18498.6|18486.6|18507.2|18495.2|18498.6|18486.6|17
1722522930000|2024-08-01 14:35:30|18499.8|18487.8|18497.3|18485.3|18502.3|18490.3|18496.1|18484.1|68
1722522940000|2024-08-01 14:35:40|18498.5|18486.5|18496.1|18484.1|18502.2|18490.2|18496.1|18484.1|58
1722522950000|2024-08-01 14:35:50|18497.3|18485.3|18498.5|18486.5|18501|18489|18496.1|18484.1|8
1722522960000|2024-08-01 14:36:00|18497.3|18485.3|18497.2|18485.2|18497.3|18485.3|18494.7|18482.7|28
1722522970000|2024-08-01 14:36:10|18498.4|18486.4|18498.4|18486.4|18499.6|18487.6|18498.4|18486.4|29
1722522980000|2024-08-01 14:36:20|18497.1|18485.1|18495.9|18483.9|18499.6|18487.6|18495.9|18483.9|7
1722522990000|2024-08-01 14:36:30|18494.7|18482.7|18497.1|18485.1|18497.1|18485.1|18494.7|18482.7|47
1722523000000|2024-08-01 14:36:40|18497.2|18485.2|18496|18484|18502.2|18490.2|18496|18484|14
1722523010000|2024-08-01 14:36:50|18497.2|18485.2|18498.5|18486.5|18498.5|18486.5|18497.2|18485.2|6
1722523020000|2024-08-01 14:37:00|18497.2|18485.2|18498.5|18486.5|18498.5|18486.5|18497.2|18485.2|2
1722523030000|2024-08-01 14:37:10|18497.2|18485.2|18499.7|18487.7|18502.2|18490.2|18497.2|18485.2|8
1722523040000|2024-08-01 14:37:20|18498.5|18486.5|18498.5|18486.5|18499.7|18487.7|18498.5|18486.5|2
1722523050000|2024-08-01 14:37:30|18497.2|18485.2|18497.2|18485.2|18497.2|18485.2|18497.2|18485.2|0
1722523060000|2024-08-01 14:37:40|18497.3|18485.3|18494.8|18482.8|18497.3|18485.3|18494.8|18482.8|9
1722523070000|2024-08-01 14:37:50|18483.5|18471.5|18483.5|18471.5|18484.8|18472.8|18483.5|18471.5|52
1722523080000|2024-08-01 14:38:00|18484.8|18472.8|18472.2|18460.2|18484.8|18472.8|18467.2|18455.2|40
1722523090000|2024-08-01 14:38:10|18472.3|18460.3|18481|18469|18481|18469|18472.3|18460.3|14
1722523100000|2024-08-01 14:38:20|18482.2|18470.2|18484.8|18472.8|18484.8|18472.8|18482.2|18470.2|23
1722523110000|2024-08-01 14:38:30|18486|18474|18491|18479|18491|18479|18486|18474|24
1722523120000|2024-08-01 14:38:40|18492.2|18480.2|18492.2|18480.2|18496|18484|18492.2|18480.2|12
1722523130000|2024-08-01 14:38:50|18493.4|18481.4|18495.9|18483.9|18495.9|18483.9|18493.4|18481.4|3
1722523140000|2024-08-01 14:39:00|18494.7|18482.7|18495.9|18483.9|18496|18484|18494.7|18482.7|9
1722523150000|2024-08-01 14:39:10|18494.7|18482.7|18495.9|18483.9|18498.5|18486.5|18492.3|18480.3|6
1722523160000|2024-08-01 14:39:20|18493.5|18481.5|18492.3|18480.3|18493.5|18481.5|18492.3|18480.3|18
1722523170000|2024-08-01 14:39:30|18492.2|18480.2|18492.2|18480.2|18497.3|18485.3|18492.2|18480.2|19
1722523180000|2024-08-01 14:39:40|18491|18479|18501|18489|18501|18489|18489.8|18477.8|26
1722523190000|2024-08-01 14:39:50|18499.7|18487.7|18493.5|18481.5|18499.7|18487.7|18492.3|18480.3|15
1722523200000|2024-08-01 14:40:00|18494.8|18482.8|18492.3|18480.3|18497.3|18485.3|18492.3|18480.3|11
1722523210000|2024-08-01 14:40:10|18491.1|18479.1|18484.8|18472.8|18491.1|18479.1|18484.8|18472.8|46
1722523220000|2024-08-01 14:40:20|18487.3|18475.3|18486|18474|18487.4|18475.4|18486|18474|9
1722523230000|2024-08-01 14:40:30|18487.3|18475.3|18487.3|18475.3|18487.3|18475.3|18487.3|18475.3|2
1722523240000|2024-08-01 14:40:40|18487.4|18475.4|18487.3|18475.3|18489.8|18477.8|18487.3|18475.3|14
1722523250000|2024-08-01 14:40:50|18486.1|18474.1|18484.8|18472.8|18486.1|18474.1|18484.8|18472.8|15
1722523260000|2024-08-01 14:41:00|18486.1|18474.1|18484.9|18472.9|18487.4|18475.4|18484.8|18472.8|28
1722523270000|2024-08-01 14:41:10|18479.9|18467.9|18481.1|18469.1|18482.4|18470.4|18479.9|18467.9|31
1722523280000|2024-08-01 14:41:20|18482.3|18470.3|18479.9|18467.9|18482.3|18470.3|18479.9|18467.9|1
1722523290000|2024-08-01 14:41:30|18479.8|18467.8|18481.1|18469.1|18482.4|18470.4|18479.8|18467.8|10
1722523300000|2024-08-01 14:41:40|18482.3|18470.3|18479.9|18467.9|18482.4|18470.4|18479.8|18467.8|6
1722523310000|2024-08-01 14:41:50|18479.8|18467.8|18474.9|18462.9|18479.8|18467.8|18474.9|18462.9|16
1722523320000|2024-08-01 14:42:00|18473.6|18461.6|18468.6|18456.6|18473.6|18461.6|18467.4|18455.4|26
1722523330000|2024-08-01 14:42:10|18469.9|18457.9|18467.4|18455.4|18471.1|18459.1|18467.4|18455.4|22
1722523340000|2024-08-01 14:42:20|18468.6|18456.6|18472.4|18460.4|18472.4|18460.4|18467.4|18455.4|22
1722523350000|2024-08-01 14:42:30|18472.3|18460.3|18469.9|18457.9|18474.9|18462.9|18469.9|18457.9|14
1722523360000|2024-08-01 14:42:40|18469.8|18457.8|18464.9|18452.9|18472.3|18460.3|18464.9|18452.9|39
1722523370000|2024-08-01 14:42:50|18462.4|18450.4|18461.1|18449.1|18462.4|18450.4|18459.9|18447.9|23
1722523380000|2024-08-01 14:43:00|18462.3|18450.3|18454.8|18442.8|18462.3|18450.3|18454.8|18442.8|32
1722523390000|2024-08-01 14:43:10|18457.3|18445.3|18456.1|18444.1|18459.8|18447.8|18456.1|18444.1|24
1722523400000|2024-08-01 14:43:20|18456|18444|18454.8|18442.8|18457.3|18445.3|18454.8|18442.8|22
1722523410000|2024-08-01 14:43:30|18457.3|18445.3|18459.8|18447.8|18459.8|18447.8|18456|18444|29
1722523420000|2024-08-01 14:43:40|18457.3|18445.3|18459.8|18447.8|18459.8|18447.8|18456|18444|17
1722523430000|2024-08-01 14:43:50|18457.3|18445.3|18457.3|18445.3|18457.3|18445.3|18457.3|18445.3|9
1722523440000|2024-08-01 14:44:00|18454.8|18442.8|18458.5|18446.5|18459.8|18447.8|18454.8|18442.8|21
1722523450000|2024-08-01 14:44:10|18457.3|18445.3|18457.3|18445.3|18459.8|18447.8|18457.3|18445.3|13
1722523460000|2024-08-01 14:44:20|18459.8|18447.8|18461|18449|18461|18449|18459.8|18447.8|9
1722523470000|2024-08-01 14:44:30|18462.3|18450.3|18459.8|18447.8|18463.5|18451.5|18459.8|18447.8|8
1722523480000|2024-08-01 14:44:40|18462.3|18450.3|18463.5|18451.5|18467.3|18455.3|18462.3|18450.3|40
1722523490000|2024-08-01 14:44:50|18462.3|18450.3|18464.8|18452.8|18464.8|18452.8|18462.3|18450.3|3
1722523500000|2024-08-01 14:45:00|18463.5|18451.5|18458.5|18446.5|18464.8|18452.8|18457.3|18445.3|15
1722523510000|2024-08-01 14:45:10|18459.8|18447.8|18456|18444|18461|18449|18454.8|18442.8|25
1722523520000|2024-08-01 14:45:20|18458.5|18446.5|18444.8|18432.8|18458.5|18446.5|18443.5|18431.5|34
1722523530000|2024-08-01 14:45:30|18449.8|18437.8|18456|18444|18457.3|18445.3|18449.8|18437.8|52
1722523540000|2024-08-01 14:45:40|18454.8|18442.8|18454.8|18442.8|18457.2|18445.2|18454.8|18442.8|12
1722523550000|2024-08-01 14:45:50|18459.8|18447.8|18458.5|18446.5|18459.8|18447.8|18457.3|18445.3|25
1722523560000|2024-08-01 14:46:00|18457.3|18445.3|18459.8|18447.8|18462.3|18450.3|18457.3|18445.3|5
1722523570000|2024-08-01 14:46:10|18458.5|18446.5|18459.8|18447.8|18459.8|18447.8|18457.2|18445.2|23
1722523580000|2024-08-01 14:46:20|18462.2|18450.2|18461|18449|18462.2|18450.2|18459.8|18447.8|25
1722523590000|2024-08-01 14:46:30|18462.2|18450.2|18463.4|18451.4|18463.4|18451.4|18462.2|18450.2|26
1722523600000|2024-08-01 14:46:40|18461|18449|18459.7|18447.7|18461|18449|18459.7|18447.7|5
1722523610000|2024-08-01 14:46:50|18462.2|18450.2|18459.8|18447.8|18462.2|18450.2|18459.8|18447.8|18
1722523620000|2024-08-01 14:47:00|18462.2|18450.2|18469.8|18457.8|18469.8|18457.8|18462.2|18450.2|28
1722523630000|2024-08-01 14:47:10|18467.3|18455.3|18467.3|18455.3|18467.3|18455.3|18462.3|18450.3|15
1722523640000|2024-08-01 14:47:20|18464.7|18452.7|18463.4|18451.4|18467.3|18455.3|18462.2|18450.2|12
1722523650000|2024-08-01 14:47:30|18464.7|18452.7|18462.2|18450.2|18464.7|18452.7|18459.7|18447.7|10
1722523660000|2024-08-01 14:47:40|18459.8|18447.8|18457.2|18445.2|18459.8|18447.8|18457.2|18445.2|9
1722523670000|2024-08-01 14:47:50|18458.5|18446.5|18452.2|18440.2|18459.7|18447.7|18452.2|18440.2|27
1722523680000|2024-08-01 14:48:00|18451|18439|18448.5|18436.5|18452.2|18440.2|18448.5|18436.5|11
1722523690000|2024-08-01 14:48:10|18449.7|18437.7|18442.3|18430.3|18449.7|18437.7|18442.2|18430.2|36
1722523700000|2024-08-01 14:48:20|18449.6|18437.6|18447.2|18435.2|18449.7|18437.7|18447.2|18435.2|52
1722523710000|2024-08-01 14:48:30|18448.5|18436.5|18447.2|18435.2|18448.5|18436.5|18447.2|18435.2|2
1722523720000|2024-08-01 14:48:40|18444.7|18432.7|18442.2|18430.2|18444.7|18432.7|18442.2|18430.2|10
1722523730000|2024-08-01 14:48:50|18443.4|18431.4|18434.7|18422.7|18445.9|18433.9|18434.7|18422.7|70
1722523740000|2024-08-01 14:49:00|18434.8|18422.8|18439.7|18427.7|18443.5|18431.5|18434.8|18422.8|12
1722523750000|2024-08-01 14:49:10|18441|18429|18442.2|18430.2|18444.7|18432.7|18441|18429|9
1722523760000|2024-08-01 14:49:20|18441|18429|18441|18429|18441|18429|18440.9|18428.9|1
1722523770000|2024-08-01 14:49:30|18440.9|18428.9|18441|18429|18441|18429|18440.9|18428.9|1
1722523780000|2024-08-01 14:49:40|18440.9|18428.9|18442.2|18430.2|18442.2|18430.2|18438.5|18426.5|7
1722523790000|2024-08-01 14:49:50|18443.5|18431.5|18442.2|18430.2|18446|18434|18442.2|18430.2|22
1722523800000|2024-08-01 14:50:00|18439.7|18427.7|18445.9|18433.9|18447.2|18435.2|18439.7|18427.7|17
1722523810000|2024-08-01 14:50:10|18448.4|18436.4|18460.9|18448.9|18467.2|18455.2|18448.4|18436.4|117
1722523820000|2024-08-01 14:50:20|18462.2|18450.2|18469.7|18457.7|18469.7|18457.7|18462.2|18450.2|12
1722523830000|2024-08-01 14:50:30|18472.2|18460.2|18474.7|18462.7|18474.7|18462.7|18472.2|18460.2|10
1722523840000|2024-08-01 14:50:40|||||||||4
1722523850000|2024-08-01 14:50:50|18475.9|18463.9|18476|18464|18477.2|18465.2|18475.9|18463.9|11
1722523860000|2024-08-01 14:51:00|18475.9|18463.9|18482.2|18470.2|18482.2|18470.2|18474.7|18462.7|6
1722523870000|2024-08-01 14:51:10|18484.7|18472.7|18474.7|18462.7|18484.7|18472.7|18474.7|18462.7|18
1722523880000|2024-08-01 14:51:20|18475.9|18463.9|18482.2|18470.2|18482.3|18470.3|18474.7|18462.7|38
1722523890000|2024-08-01 14:51:30|18484.7|18472.7|18487.2|18475.2|18487.2|18475.2|18484.7|18472.7|10
1722523900000|2024-08-01 14:51:40|18489.7|18477.7|18491|18479|18497.1|18485.1|18487.2|18475.2|47
1722523910000|2024-08-01 14:51:50|18488.4|18476.4|18488.5|18476.5|18488.5|18476.5|18486|18474|16
1722523920000|2024-08-01 14:52:00|18488.4|18476.4|18490.9|18478.9|18490.9|18478.9|18488.4|18476.4|3
1722523930000|2024-08-01 14:52:10|||||||||1
1722523940000|2024-08-01 14:52:20|18491|18479|18490.9|18478.9|18491|18479|18487.2|18475.2|19
1722523950000|2024-08-01 14:52:30|18489.7|18477.7|18484.7|18472.7|18490.9|18478.9|18484.7|18472.7|15
1722523960000|2024-08-01 14:52:40|18485.9|18473.9|18489.8|18477.8|18492.2|18480.2|18485.9|18473.9|20
1722523970000|2024-08-01 14:52:50|18489.7|18477.7|18490.9|18478.9|18491|18479|18488.5|18476.5|20
1722523980000|2024-08-01 14:53:00|18491|18479|18493.5|18481.5|18494.7|18482.7|18489.8|18477.8|18
1722523990000|2024-08-01 14:53:10|18492.3|18480.3|18491|18479|18493.5|18481.5|18488.5|18476.5|8
1722524000000|2024-08-01 14:53:20|18488.5|18476.5|18488.5|18476.5|18491|18479|18488.5|18476.5|2
1722524010000|2024-08-01 14:53:30|18489.7|18477.7|18482.2|18470.2|18489.7|18477.7|18482.2|18470.2|7
1722524020000|2024-08-01 14:53:40|18481|18469|18481|18469|18481|18469|18479.8|18467.8|12
1722524030000|2024-08-01 14:53:50|18482.2|18470.2|18481|18469|18482.2|18470.2|18481|18469|1
1722524040000|2024-08-01 14:54:00|18482.2|18470.2|18482.2|18470.2|18484.7|18472.7|18479.8|18467.8|14
1722524050000|2024-08-01 14:54:10|18481|18469|18481|18469|18482.2|18470.2|18479.8|18467.8|2
1722524060000|2024-08-01 14:54:20|18474.8|18462.8|18473.6|18461.6|18474.8|18462.8|18471.1|18459.1|15
1722524070000|2024-08-01 14:54:30|18474.8|18462.8|18477.3|18465.3|18477.3|18465.3|18473.6|18461.6|5
1722524080000|2024-08-01 14:54:40|18478.6|18466.6|18477.3|18465.3|18478.6|18466.6|18477.3|18465.3|0
1722524090000|2024-08-01 14:54:50|18476.1|18464.1|18472.3|18460.3|18476.1|18464.1|18472.3|18460.3|4
1722524100000|2024-08-01 14:55:00|18468.6|18456.6|18468.6|18456.6|18472.3|18460.3|18466.2|18454.2|15
1722524110000|2024-08-01 14:55:10|18469.8|18457.8|18471.1|18459.1|18471.1|18459.1|18469.8|18457.8|2
1722524120000|2024-08-01 14:55:20|18468.6|18456.6|18467.4|18455.4|18469.8|18457.8|18467.4|18455.4|0
1722524130000|2024-08-01 14:55:30|||||||||2
1722524140000|2024-08-01 14:55:40|18468.6|18456.6|18467.4|18455.4|18468.6|18456.6|18467.4|18455.4|2
1722524150000|2024-08-01 14:55:50|18468.6|18456.6|18469.9|18457.9|18469.9|18457.9|18467.4|18455.4|4
1722524160000|2024-08-01 14:56:00|18472.3|18460.3|18466.2|18454.2|18472.4|18460.4|18466.2|18454.2|15
1722524170000|2024-08-01 14:56:10|18467.4|18455.4|18467.4|18455.4|18467.4|18455.4|18467.4|18455.4|3
1722524180000|2024-08-01 14:56:20|18466.2|18454.2|18466.2|18454.2|18467.4|18455.4|18466.2|18454.2|7
1722524190000|2024-08-01 14:56:30|18469.9|18457.9|18471.2|18459.2|18471.2|18459.2|18469.9|18457.9|16
1722524200000|2024-08-01 14:56:40|18472.4|18460.4|18478.5|18466.5|18479.7|18467.7|18472.4|18460.4|40
1722524210000|2024-08-01 14:56:50|18479.7|18467.7|18477.3|18465.3|18479.8|18467.8|18477.3|18465.3|9
1722524220000|2024-08-01 14:57:00|18477.2|18465.2|18476|18464|18479.8|18467.8|18476|18464|8
1722524230000|2024-08-01 14:57:10|18477.2|18465.2|18472.2|18460.2|18483.3|18471.3|18472.2|18460.2|29
1722524240000|2024-08-01 14:57:20|18469.8|18457.8|18471|18459|18471|18459|18469.7|18457.7|10
1722524250000|2024-08-01 14:57:30|18472.3|18460.3|18476|18464|18476|18464|18472.3|18460.3|3
1722524260000|2024-08-01 14:57:40|18474.8|18462.8|18473.5|18461.5|18474.8|18462.8|18473.5|18461.5|4
1722524270000|2024-08-01 14:57:50|18471|18459|18471|18459|18471|18459|18471|18459|6
1722524280000|2024-08-01 14:58:00|18472.2|18460.2|18471|18459|18472.3|18460.3|18471|18459|7
1722524290000|2024-08-01 14:58:10|18469.8|18457.8|18469.8|18457.8|18471.1|18459.1|18469.8|18457.8|4
1722524300000|2024-08-01 14:58:20|18472.3|18460.3|18469.8|18457.8|18472.3|18460.3|18469.8|18457.8|5
1722524310000|2024-08-01 14:58:30|18468.6|18456.6|18467.3|18455.3|18468.6|18456.6|18467.3|18455.3|2
1722524320000|2024-08-01 14:58:40|18469.8|18457.8|18469.8|18457.8|18469.8|18457.8|18468.6|18456.6|2
1722524340000|2024-08-01 14:59:00|18467.3|18455.3|18474.8|18462.8|18474.8|18462.8|18466.1|18454.1|18
1722524350000|2024-08-01 14:59:10|18476.1|18464.1|18473.6|18461.6|18477.3|18465.3|18473.6|18461.6|15
1722524360000|2024-08-01 14:59:20|18473.5|18461.5|18472.3|18460.3|18473.5|18461.5|18471.1|18459.1|5
1722524370000|2024-08-01 14:59:30|18473.5|18461.5|18473.5|18461.5|18474.8|18462.8|18472.3|18460.3|2
1722524380000|2024-08-01 14:59:40|18472.3|18460.3|18474.8|18462.8|18474.8|18462.8|18472.3|18460.3|5
1722524390000|2024-08-01 14:59:50|18474.7|18462.7|18478.5|18466.5|18479.8|18467.8|18472.3|18460.3|6
1722524400000|2024-08-01 15:00:00|18477.3|18465.3|18468.6|18456.6|18478.5|18466.5|18466.1|18454.1|27
1722524410000|2024-08-01 15:00:10|18467.3|18455.3|18468.6|18456.6|18469.8|18457.8|18467.3|18455.3|12
1722524420000|2024-08-01 15:00:20|18467.4|18455.4|18467.4|18455.4|18467.4|18455.4|18467.4|18455.4|3
1722524440000|2024-08-01 15:00:40|18467.3|18455.3|18473.6|18461.6|18473.6|18461.6|18467.3|18455.3|31
1722524450000|2024-08-01 15:00:50|18472.3|18460.3|18479.6|18467.6|18479.6|18467.6|18472.3|18460.3|76
1722524460000|2024-08-01 15:01:00|18478.4|18466.4|18477.1|18465.1|18479.6|18467.6|18477.1|18465.1|5
1722524470000|2024-08-01 15:01:10|18472.2|18460.2|18471|18459|18473.4|18461.4|18471|18459|4
1722524480000|2024-08-01 15:01:20|18474.6|18462.6|18475.9|18463.9|18477.1|18465.1|18474.6|18462.6|9
1722524490000|2024-08-01 15:01:30|18474.6|18462.6|18470.9|18458.9|18474.6|18462.6|18470.9|18458.9|4
1722524500000|2024-08-01 15:01:40|18469.6|18457.6|18473.4|18461.4|18473.4|18461.4|18464.6|18452.6|12
1722524510000|2024-08-01 15:01:50|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|18472.1|18460.1|18
1722524520000|2024-08-01 15:02:00|18475.8|18463.8|18473.4|18461.4|18475.8|18463.8|18472.1|18460.1|7
1722524530000|2024-08-01 15:02:10|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|18473.4|18461.4|2
1722524540000|2024-08-01 15:02:20|18475.9|18463.9|18470.9|18458.9|18475.9|18463.9|18470.9|18458.9|8
1722524550000|2024-08-01 15:02:30|18469.7|18457.7|18467.1|18455.1|18472.1|18460.1|18465.9|18453.9|11
1722524560000|2024-08-01 15:02:40|18465.9|18453.9|18468.4|18456.4|18469.7|18457.7|18465.9|18453.9|9
1722524570000|2024-08-01 15:02:50|18469.6|18457.6|18469.7|18457.7|18469.7|18457.7|18468.4|18456.4|1
1722524580000|2024-08-01 15:03:00|18472.1|18460.1|18472.2|18460.2|18472.2|18460.2|18472.1|18460.1|10
1722524590000|2024-08-01 15:03:10|18474.6|18462.6|18470.9|18458.9|18474.6|18462.6|18470.9|18458.9|7
1722524600000|2024-08-01 15:03:20|18472.1|18460.1|18470.9|18458.9|18472.1|18460.1|18470.9|18458.9|3
1722524610000|2024-08-01 15:03:30|18473.4|18461.4|18477.1|18465.1|18478.3|18466.3|18470.9|18458.9|14
1722524620000|2024-08-01 15:03:40|18478.3|18466.3|18477.1|18465.1|18478.3|18466.3|18477.1|18465.1|2
1722524630000|2024-08-01 15:03:50|18478.4|18466.4|18477.1|18465.1|18478.4|18466.4|18477.1|18465.1|14
1722524640000|2024-08-01 15:04:00|18463.4|18451.4|18462.2|18450.2|18463.4|18451.4|18462.2|18450.2|23
1722524650000|2024-08-01 15:04:10|18459.7|18447.7|18459.7|18447.7|18462.2|18450.2|18458.4|18446.4|29
1722524660000|2024-08-01 15:04:20|18458.4|18446.4|18457.2|18445.2|18459.6|18447.6|18457.2|18445.2|2
1722524670000|2024-08-01 15:04:30|18458.4|18446.4|18457.2|18445.2|18459.6|18447.6|18457.2|18445.2|12
1722524680000|2024-08-01 15:04:40|18457.1|18445.1|18459.7|18447.7|18460.9|18448.9|18457.1|18445.1|8
1722524690000|2024-08-01 15:04:50|18457.2|18445.2|18454.7|18442.7|18457.2|18445.2|18454.7|18442.7|28
1722524700000|2024-08-01 15:05:00|18456|18444|18463.5|18451.5|18464.7|18452.7|18456|18444|16
1722524710000|2024-08-01 15:05:10|18467.1|18455.1|18467.2|18455.2|18467.2|18455.2|18467.1|18455.1|8
1722524720000|2024-08-01 15:05:20|18468.4|18456.4|18463.5|18451.5|18468.5|18456.5|18461|18449|64
1722524730000|2024-08-01 15:05:30|18466|18454|18466|18454|18466|18454|18463.5|18451.5|10
1722524740000|2024-08-01 15:05:40|18463.5|18451.5|18463.5|18451.5|18464.8|18452.8|18463.5|18451.5|5
1722524750000|2024-08-01 15:05:50|18462.2|18450.2|18464.8|18452.8|18464.8|18452.8|18462.2|18450.2|4
1722524760000|2024-08-01 15:06:00|18464.7|18452.7|18456|18444|18464.8|18452.8|18454.8|18442.8|33
1722524770000|2024-08-01 15:06:10|||||||||6
1722524780000|2024-08-01 15:06:20|18454.8|18442.8|18454.8|18442.8|18454.8|18442.8|18454.8|18442.8|2
1722524790000|2024-08-01 15:06:30|18461|18449|18467.2|18455.2|18467.2|18455.2|18461|18449|8
1722524800000|2024-08-01 15:06:40|18463.5|18451.5|18466|18454|18467.2|18455.2|18463.5|18451.5|6
1722524810000|2024-08-01 15:06:50|18467.2|18455.2|18472.2|18460.2|18472.2|18460.2|18464.7|18452.7|11
1722524820000|2024-08-01 15:07:00|18473.5|18461.5|18469.7|18457.7|18474.7|18462.7|18468.5|18456.5|13
1722524830000|2024-08-01 15:07:10|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|1
1722524840000|2024-08-01 15:07:20|18469.7|18457.7|18469.7|18457.7|18472.2|18460.2|18469.7|18457.7|7
1722524850000|2024-08-01 15:07:30|18472.2|18460.2|18467.2|18455.2|18472.2|18460.2|18467.2|18455.2|3
1722524860000|2024-08-01 15:07:40|||||||||1
1722524870000|2024-08-01 15:07:50|18466|18454|18467.2|18455.2|18467.2|18455.2|18466|18454|3
1722524880000|2024-08-01 15:08:00|18469.7|18457.7|18469.7|18457.7|18471|18459|18468.5|18456.5|13
1722524890000|2024-08-01 15:08:10|18466|18454|18468.4|18456.4|18468.5|18456.5|18466|18454|5
1722524900000|2024-08-01 15:08:20|18469.7|18457.7|18465.9|18453.9|18469.7|18457.7|18464.7|18452.7|92
1722524910000|2024-08-01 15:08:30|18467.2|18455.2|18468.5|18456.5|18469.7|18457.7|18467.2|18455.2|9
1722524920000|2024-08-01 15:08:40|18467.2|18455.2|18469.7|18457.7|18469.7|18457.7|18467.2|18455.2|3
1722524930000|2024-08-01 15:08:50|18471|18459|18471|18459|18472.2|18460.2|18469.7|18457.7|3
1722524940000|2024-08-01 15:09:00|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|18467.2|18455.2|7
1722524950000|2024-08-01 15:09:10|18467.2|18455.2|18464.7|18452.7|18467.2|18455.2|18464.7|18452.7|3
1722524960000|2024-08-01 15:09:20|18462.3|18450.3|18463.6|18451.6|18464.8|18452.8|18461|18449|16
1722524970000|2024-08-01 15:09:30|18464.8|18452.8|18469.8|18457.8|18469.8|18457.8|18464.8|18452.8|10
1722524980000|2024-08-01 15:09:40|18467.4|18455.4|18467.3|18455.3|18467.4|18455.4|18466.1|18454.1|11
1722524990000|2024-08-01 15:09:50|18466.1|18454.1|18466.1|18454.1|18466.1|18454.1|18466.1|18454.1|3
1722525000000|2024-08-01 15:10:00|18464.9|18452.9|18462.3|18450.3|18464.9|18452.9|18459.9|18447.9|5
1722525010000|2024-08-01 15:10:10|18461.1|18449.1|18463.6|18451.6|18464.8|18452.8|18461.1|18449.1|8
1722525020000|2024-08-01 15:10:20|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|18463.6|18451.6|1
1722525030000|2024-08-01 15:10:30|18463.6|18451.6|18463.6|18451.6|18463.6|18451.6|18463.6|18451.6|3
1722525040000|2024-08-01 15:10:40|18462.4|18450.4|18464.8|18452.8|18464.8|18452.8|18462.4|18450.4|4
1722525050000|2024-08-01 15:10:50|18463.6|18451.6|18462.4|18450.4|18464.8|18452.8|18462.3|18450.3|8
1722525060000|2024-08-01 15:11:00|18461.1|18449.1|18462.4|18450.4|18462.4|18450.4|18459.9|18447.9|11
1722525070000|2024-08-01 15:11:10|18464.8|18452.8|18464.9|18452.9|18464.9|18452.9|18462.4|18450.4|5
1722525080000|2024-08-01 15:11:20|18467.3|18455.3|18461|18449|18467.3|18455.3|18459.8|18447.8|14
1722525090000|2024-08-01 15:11:30|18462.3|18450.3|18463.5|18451.5|18464.8|18452.8|18462.3|18450.3|6
1722525100000|2024-08-01 15:11:40|18462.3|18450.3|18459.9|18447.9|18462.3|18450.3|18459.9|18447.9|13
1722525110000|2024-08-01 15:11:50|18459.8|18447.8|18458.6|18446.6|18459.8|18447.8|18458.6|18446.6|3
1722525130000|2024-08-01 15:12:10|18459.8|18447.8|18458.6|18446.6|18459.9|18447.9|18457.4|18445.4|8
1722525140000|2024-08-01 15:12:20|18457.4|18445.4|18458.6|18446.6|18459.8|18447.8|18457.4|18445.4|4
1722525150000|2024-08-01 15:12:30|18461.1|18449.1|18458.6|18446.6|18461.1|18449.1|18457.4|18445.4|6
1722525160000|2024-08-01 15:12:40|18459.8|18447.8|18459.9|18447.9|18459.9|18447.9|18459.8|18447.8|0
1722525170000|2024-08-01 15:12:50|18459.8|18447.8|18457.4|18445.4|18459.8|18447.8|18457.4|18445.4|7
1722525180000|2024-08-01 15:13:00|18456.1|18444.1|18449.9|18437.9|18456.1|18444.1|18447.4|18435.4|33
1722525190000|2024-08-01 15:13:10|18447.4|18435.4|18444.8|18432.8|18447.4|18435.4|18444.8|18432.8|11
1722525200000|2024-08-01 15:13:20|18443.6|18431.6|18444.8|18432.8|18444.8|18432.8|18443.6|18431.6|4
1722525210000|2024-08-01 15:13:30|18440|18428|18439.8|18427.8|18440|18428|18439.8|18427.8|22
1722525220000|2024-08-01 15:13:40|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|4
1722525230000|2024-08-01 15:13:50|18439.8|18427.8|18439.8|18427.8|18439.8|18427.8|18436.1|18424.1|37
1722525240000|2024-08-01 15:14:00|18447.3|18435.3|18444.8|18432.8|18447.3|18435.3|18444.8|18432.8|15
1722525250000|2024-08-01 15:14:10|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|8
1722525260000|2024-08-01 15:14:20|18439.8|18427.8|18444.7|18432.7|18444.7|18432.7|18439.8|18427.8|8
1722525270000|2024-08-01 15:14:30|18444.8|18432.8|18444.7|18432.7|18447.2|18435.2|18444.7|18432.7|18
1722525280000|2024-08-01 15:14:40|18442.2|18430.2|18442.2|18430.2|18442.2|18430.2|18442.2|18430.2|4
1722525290000|2024-08-01 15:14:50|18441|18429|18439.7|18427.7|18441|18429|18439.7|18427.7|21
1722525300000|2024-08-01 15:15:00|18441|18429|18438.4|18426.4|18441|18429|18437.2|18425.2|7
1722525310000|2024-08-01 15:15:10|18437.2|18425.2|18439.7|18427.7|18439.8|18427.8|18437.2|18425.2|13
1722525320000|2024-08-01 15:15:20|18440.9|18428.9|18441|18429|18442.2|18430.2|18440.9|18428.9|31
1722525330000|2024-08-01 15:15:30|18442.2|18430.2|18442.2|18430.2|18444.7|18432.7|18442.2|18430.2|13
1722525340000|2024-08-01 15:15:40|18442.3|18430.3|18444.6|18432.6|18444.7|18432.7|18442.3|18430.3|7
1722525350000|2024-08-01 15:15:50|18443.4|18431.4|18444.6|18432.6|18444.6|18432.6|18442.2|18430.2|7
1722525360000|2024-08-01 15:16:00|18443.4|18431.4|18448.4|18436.4|18449.6|18437.6|18442.2|18430.2|14
1722525370000|2024-08-01 15:16:10|18447.2|18435.2|18444.7|18432.7|18448.4|18436.4|18444.7|18432.7|31
1722525380000|2024-08-01 15:16:20|18445.9|18433.9|18444.7|18432.7|18447.2|18435.2|18443.4|18431.4|10
1722525400000|2024-08-01 15:16:40|18442.2|18430.2|18443.4|18431.4|18444.7|18432.7|18442.2|18430.2|6
1722525410000|2024-08-01 15:16:50|18442.2|18430.2|18442.2|18430.2|18442.2|18430.2|18440.9|18428.9|18
1722525420000|2024-08-01 15:17:00|18443.5|18431.5|18443.5|18431.5|18444.7|18432.7|18443.5|18431.5|12
1722525430000|2024-08-01 15:17:10|18444.7|18432.7|18444.7|18432.7|18444.7|18432.7|18442.2|18430.2|6
1722525440000|2024-08-01 15:17:20|18443.4|18431.4|18442.2|18430.2|18444.7|18432.7|18437.2|18425.2|37
1722525450000|2024-08-01 15:17:30|18441|18429|18439.7|18427.7|18441|18429|18439.7|18427.7|4
1722525460000|2024-08-01 15:17:40|18439.8|18427.8|18439.8|18427.8|18442.2|18430.2|18439.8|18427.8|7
1722525470000|2024-08-01 15:17:50|18441|18429|18441|18429|18442.2|18430.2|18439.8|18427.8|5
1722525480000|2024-08-01 15:18:00|18442.2|18430.2|18437.3|18425.3|18442.3|18430.3|18437.3|18425.3|57
1722525490000|2024-08-01 15:18:10|18436|18424|18434.8|18422.8|18436|18424|18434.8|18422.8|3
1722525500000|2024-08-01 15:18:20|18436|18424|18437.2|18425.2|18437.2|18425.2|18436|18424|15
1722525510000|2024-08-01 15:18:30|18434.7|18422.7|18434.7|18422.7|18434.7|18422.7|18433.5|18421.5|11
1722525520000|2024-08-01 15:18:40|18434.8|18422.8|18434.7|18422.7|18434.8|18422.8|18434.7|18422.7|0
1722525530000|2024-08-01 15:18:50|18437.2|18425.2|18437.2|18425.2|18437.2|18425.2|18434.7|18422.7|24
1722525540000|2024-08-01 15:19:00|18438.4|18426.4|18442.3|18430.3|18442.3|18430.3|18438.4|18426.4|47
1722525550000|2024-08-01 15:19:10|18439.8|18427.8|18442.3|18430.3|18442.3|18430.3|18439.8|18427.8|7
1722525560000|2024-08-01 15:19:20|18439.8|18427.8|18441.1|18429.1|18441.1|18429.1|18439.8|18427.8|2
1722525570000|2024-08-01 15:19:30|18441|18429|18441.1|18429.1|18441.1|18429.1|18437.3|18425.3|12
1722525580000|2024-08-01 15:19:40|18439.8|18427.8|18453.4|18441.4|18453.4|18441.4|18439.8|18427.8|144
1722525590000|2024-08-01 15:19:50|18452.2|18440.2|18449.7|18437.7|18452.2|18440.2|18449.7|18437.7|49
1722525600000|2024-08-01 15:20:00|18452.2|18440.2|18452.2|18440.2|18456|18444|18451|18439|48
1722525610000|2024-08-01 15:20:10|18450.9|18438.9|18446|18434|18450.9|18438.9|18444.8|18432.8|38
1722525620000|2024-08-01 15:20:20|18447.3|18435.3|18449.8|18437.8|18449.8|18437.8|18447.2|18435.2|3
1722525630000|2024-08-01 15:20:30|18448.5|18436.5|18447.3|18435.3|18448.5|18436.5|18447.3|18435.3|5
1722525640000|2024-08-01 15:20:40|18444.8|18432.8|18444.8|18432.8|18444.8|18432.8|18444.8|18432.8|1
1722525650000|2024-08-01 15:20:50|18442.3|18430.3|18444.8|18432.8|18444.8|18432.8|18442.3|18430.3|7
1722525660000|2024-08-01 15:21:00|18443.6|18431.6|18442.3|18430.3|18444.8|18432.8|18442.3|18430.3|5
1722525670000|2024-08-01 15:21:10|18443.5|18431.5|18439.8|18427.8|18443.5|18431.5|18439.8|18427.8|6
1722525680000|2024-08-01 15:21:20|18438.5|18426.5|18437.3|18425.3|18439.8|18427.8|18437.3|18425.3|17
1722525690000|2024-08-01 15:21:30|18438.5|18426.5|18439.8|18427.8|18439.8|18427.8|18437.3|18425.3|14
1722525710000|2024-08-01 15:21:50|18439.9|18427.9|18439.8|18427.8|18444.8|18432.8|18437.3|18425.3|18
1722525720000|2024-08-01 15:22:00|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|18437.2|18425.2|19
1722525730000|2024-08-01 15:22:10|18437.2|18425.2|18437.2|18425.2|18437.3|18425.3|18429.8|18417.8|52
1722525740000|2024-08-01 15:22:20|18437.3|18425.3|18437.2|18425.2|18437.3|18425.3|18437.2|18425.2|0
1722525750000|2024-08-01 15:22:30|||||||||3
1722525760000|2024-08-01 15:22:40|18439.7|18427.7|18439.7|18427.7|18439.7|18427.7|18437.2|18425.2|18
1722525770000|2024-08-01 15:22:50|18442.2|18430.2|18444.7|18432.7|18444.7|18432.7|18442.2|18430.2|15
1722525780000|2024-08-01 15:23:00|18442.3|18430.3|18442.2|18430.2|18442.3|18430.3|18442.2|18430.2|4
1722525790000|2024-08-01 15:23:10|18442.3|18430.3|18444.7|18432.7|18444.7|18432.7|18441|18429|6
1722525800000|2024-08-01 15:23:20|18444.8|18432.8|18444.7|18432.7|18444.8|18432.8|18444.7|18432.7|0
1722525810000|2024-08-01 15:23:30|18444.8|18432.8|18448.5|18436.5|18448.5|18436.5|18444.8|18432.8|23
1722525820000|2024-08-01 15:23:40|18449.7|18437.7|18452.2|18440.2|18452.2|18440.2|18449.7|18437.7|14
1722525830000|2024-08-01 15:23:50|18450.9|18438.9|18452.1|18440.1|18453.4|18441.4|18449.6|18437.6|29
1722525840000|2024-08-01 15:24:00|18452.2|18440.2|18445.9|18433.9|18452.2|18440.2|18445.9|18433.9|10
1722525850000|2024-08-01 15:24:10|18447.2|18435.2|18453.4|18441.4|18454.7|18442.7|18445.9|18433.9|22
1722525860000|2024-08-01 15:24:20|18448.4|18436.4|18453.4|18441.4|18453.4|18441.4|18445.9|18433.9|17
1722525870000|2024-08-01 15:24:30|18449.8|18437.8|18449.7|18437.7|18449.8|18437.8|18449.7|18437.7|9
1722525880000|2024-08-01 15:24:40|18448.4|18436.4|18448.4|18436.4|18450.9|18438.9|18447.2|18435.2|59
1722525890000|2024-08-01 15:24:50|18447.2|18435.2|18448.4|18436.4|18448.4|18436.4|18447.2|18435.2|2
1722525900000|2024-08-01 15:25:00|18449.7|18437.7|18445.9|18433.9|18452.2|18440.2|18445.9|18433.9|34
1722525910000|2024-08-01 15:25:10|18443.4|18431.4|18443.4|18431.4|18444.7|18432.7|18442.2|18430.2|9
1722525920000|2024-08-01 15:25:20|18439.6|18427.6|18440.8|18428.8|18440.8|18428.8|18438.4|18426.4|13
1722525930000|2024-08-01 15:25:30|18439.6|18427.6|18437.1|18425.1|18440.8|18428.8|18437.1|18425.1|5
1722525940000|2024-08-01 15:25:40|18438.3|18426.3|18440.9|18428.9|18442.1|18430.1|18438.3|18426.3|14
1722525950000|2024-08-01 15:25:50|18439.7|18427.7|18440.8|18428.8|18440.8|18428.8|18438.4|18426.4|8
1722525960000|2024-08-01 15:26:00|18439.6|18427.6|18440.8|18428.8|18440.8|18428.8|18438.4|18426.4|6
1722525970000|2024-08-01 15:26:10|18439.6|18427.6|18442.1|18430.1|18443.4|18431.4|18439.6|18427.6|14
1722525980000|2024-08-01 15:26:20|18439.7|18427.7|18442.2|18430.2|18444.6|18432.6|18439.7|18427.7|13
1722525990000|2024-08-01 15:26:30|18443.4|18431.4|18442.1|18430.1|18443.4|18431.4|18442.1|18430.1|1
1722526000000|2024-08-01 15:26:40|18442.2|18430.2|18442.2|18430.2|18444.6|18432.6|18442.1|18430.1|8
1722526010000|2024-08-01 15:26:50|18442.1|18430.1|18439.7|18427.7|18442.1|18430.1|18439.6|18427.6|8
1722526020000|2024-08-01 15:27:00|18439.6|18427.6|18440.9|18428.9|18442.1|18430.1|18438.4|18426.4|7
1722526030000|2024-08-01 15:27:10|18439.7|18427.7|18439.6|18427.6|18442.1|18430.1|18438.4|18426.4|5
1722526040000|2024-08-01 15:27:20|18442.1|18430.1|18442.2|18430.2|18442.2|18430.2|18442.1|18430.1|4
1722526050000|2024-08-01 15:27:30|18442.1|18430.1|18442.2|18430.2|18442.2|18430.2|18442.1|18430.1|2
1722526060000|2024-08-01 15:27:40|18442.1|18430.1|18442.1|18430.1|18442.1|18430.1|18442.1|18430.1|24
1722526070000|2024-08-01 15:27:50|18442.2|18430.2|18440.9|18428.9|18444.6|18432.6|18440.9|18428.9|16
1722526080000|2024-08-01 15:28:00|18439.7|18427.7|18439.7|18427.7|18439.7|18427.7|18438.5|18426.5|3
1722526090000|2024-08-01 15:28:10|18442.2|18430.2|18441|18429|18442.2|18430.2|18441|18429|8
1722526100000|2024-08-01 15:28:20|18442.2|18430.2|18441|18429|18442.2|18430.2|18439.7|18427.7|12
1722526110000|2024-08-01 15:28:30|18439.7|18427.7|18442.2|18430.2|18442.2|18430.2|18439.7|18427.7|87
1722526120000|2024-08-01 15:28:40|18442.1|18430.1|18439.7|18427.7|18442.1|18430.1|18439.7|18427.7|6
1722526130000|2024-08-01 15:28:50|18442.2|18430.2|18448.4|18436.4|18448.4|18436.4|18442.2|18430.2|9
1722526140000|2024-08-01 15:29:00|18447.2|18435.2|18449.7|18437.7|18449.7|18437.7|18447.2|18435.2|1
1722526150000|2024-08-01 15:29:10|18449.6|18437.6|18446|18434|18449.6|18437.6|18446|18434|1
1722526160000|2024-08-01 15:29:20|18445.9|18433.9|18444.7|18432.7|18445.9|18433.9|18443.4|18431.4|10
1722526170000|2024-08-01 15:29:30|18444.6|18432.6|18442.2|18430.2|18444.6|18432.6|18442.2|18430.2|8
1722526190000|2024-08-01 15:29:50|18444.7|18432.7|18444.7|18432.7|18444.7|18432.7|18444.7|18432.7|9
1722526200000|2024-08-01 15:30:00|18444.6|18432.6|18442.2|18430.2|18444.7|18432.7|18442.2|18430.2|2
1722526210000|2024-08-01 15:30:10|18439.7|18427.7|18434.7|18422.7|18439.7|18427.7|18434.7|18422.7|6
1722526220000|2024-08-01 15:30:20|18436|18424|18434.7|18422.7|18438.4|18426.4|18434.7|18422.7|21
1722526230000|2024-08-01 15:30:30|18435.9|18423.9|18433.5|18421.5|18437.2|18425.2|18433.5|18421.5|5
1722526240000|2024-08-01 15:30:40|18433.4|18421.4|18432.2|18420.2|18433.4|18421.4|18432.2|18420.2|30
1722526250000|2024-08-01 15:30:50|18429.6|18417.6|18433.4|18421.4|18433.4|18421.4|18429.6|18417.6|46
1722526260000|2024-08-01 15:31:00|18432.1|18420.1|18429.7|18417.7|18433.3|18421.3|18428.4|18416.4|11
1722526270000|2024-08-01 15:31:10|18432.2|18420.2|18432.1|18420.1|18432.2|18420.2|18430.9|18418.9|14
1722526280000|2024-08-01 15:31:20|18432.2|18420.2|18427.2|18415.2|18432.2|18420.2|18427.2|18415.2|9
1722526290000|2024-08-01 15:31:30|18429.7|18417.7|18429.6|18417.6|18432.2|18420.2|18428.4|18416.4|20
1722526300000|2024-08-01 15:31:40|18430.9|18418.9|18434.7|18422.7|18434.7|18422.7|18430.9|18418.9|4
1722526310000|2024-08-01 15:31:50|18434.6|18422.6|18429.7|18417.7|18434.6|18422.6|18429.7|18417.7|4
1722526320000|2024-08-01 15:32:00|18428.4|18416.4|18428.4|18416.4|18428.4|18416.4|18428.4|18416.4|12
1722526330000|2024-08-01 15:32:10|18428.5|18416.5|18433.4|18421.4|18433.4|18421.4|18428.5|18416.5|24
1722526340000|2024-08-01 15:32:20|18432.2|18420.2|18432.2|18420.2|18432.2|18420.2|18432.2|18420.2|0
1722526350000|2024-08-01 15:32:30|18433.4|18421.4|18433.4|18421.4|18433.4|18421.4|18432.2|18420.2|4
1722526360000|2024-08-01 15:32:40|18432.2|18420.2|18432.2|18420.2|18432.2|18420.2|18431|18419|7
1722526370000|2024-08-01 15:32:50|18433.4|18421.4|18429.7|18417.7|18433.4|18421.4|18429.7|18417.7|7
1722526380000|2024-08-01 15:33:00|18428.5|18416.5|18434.7|18422.7|18434.7|18422.7|18428.4|18416.4|17
1722526390000|2024-08-01 15:33:10|18437.2|18425.2|18434.7|18422.7|18437.2|18425.2|18434.7|18422.7|21
1722526400000|2024-08-01 15:33:20|18433.5|18421.5|18434.7|18422.7|18434.7|18422.7|18433.5|18421.5|17
1722526410000|2024-08-01 15:33:30|18434.8|18422.8|18437.3|18425.3|18437.3|18425.3|18434.8|18422.8|20
1722526420000|2024-08-01 15:33:40|18438.5|18426.5|18437.2|18425.2|18438.5|18426.5|18436|18424|2
1722526430000|2024-08-01 15:33:50|18443.5|18431.5|18444.7|18432.7|18444.7|18432.7|18442.2|18430.2|18
1722526440000|2024-08-01 15:34:00|18442.3|18430.3|18442.2|18430.2|18442.3|18430.3|18442.2|18430.2|4
1722526450000|2024-08-01 15:34:10|18442.3|18430.3|18444.7|18432.7|18444.7|18432.7|18442.3|18430.3|2
1722526460000|2024-08-01 15:34:20|18446|18434|18443.5|18431.5|18446|18434|18443.5|18431.5|12
1722526470000|2024-08-01 15:34:30|18444.7|18432.7|18442.2|18430.2|18444.7|18432.7|18442.2|18430.2|4
1722526480000|2024-08-01 15:34:40|18444.7|18432.7|18441|18429|18445.9|18433.9|18439.7|18427.7|16
1722526490000|2024-08-01 15:34:50|18442.1|18430.1|18442.2|18430.2|18442.2|18430.2|18441|18429|1
1722526500000|2024-08-01 15:35:00|18443.4|18431.4|18437.2|18425.2|18443.4|18431.4|18437.2|18425.2|20
1722526510000|2024-08-01 15:35:10|18438.5|18426.5|18442.2|18430.2|18442.2|18430.2|18438.5|18426.5|13
1722526520000|2024-08-01 15:35:20|18442.1|18430.1|18442.2|18430.2|18444.6|18432.6|18442.1|18430.1|4
1722526530000|2024-08-01 15:35:30|18444.6|18432.6|18439.7|18427.7|18444.6|18432.6|18439.7|18427.7|22
1722526540000|2024-08-01 15:35:40|18442.1|18430.1|18442.1|18430.1|18443.4|18431.4|18442.1|18430.1|6
1722526550000|2024-08-01 15:35:50|18440.9|18428.9|18442.1|18430.1|18442.1|18430.1|18440.9|18428.9|3
1722526560000|2024-08-01 15:36:00|18442.2|18430.2|18442.1|18430.1|18442.2|18430.2|18442.1|18430.1|0
1722526570000|2024-08-01 15:36:10|18442.2|18430.2|18439.7|18427.7|18443.4|18431.4|18439.7|18427.7|5
1722526580000|2024-08-01 15:36:20|18439.6|18427.6|18439.7|18427.7|18439.7|18427.7|18439.6|18427.6|7
1722526590000|2024-08-01 15:36:30|18439.6|18427.6|18439.7|18427.7|18439.7|18427.7|18437.2|18425.2|4
1722526600000|2024-08-01 15:36:40|18434.7|18422.7|18434.6|18422.6|18434.7|18422.7|18434.6|18422.6|14
1722526610000|2024-08-01 15:36:50|18433.4|18421.4|18435.9|18423.9|18437.2|18425.2|18433.4|18421.4|19
1722526620000|2024-08-01 15:37:00|18437.2|18425.2|18437.2|18425.2|18439.6|18427.6|18437.2|18425.2|4
1722526630000|2024-08-01 15:37:10|18437.1|18425.1|18438.4|18426.4|18438.4|18426.4|18437.1|18425.1|1
1722526640000|2024-08-01 15:37:20|18437.2|18425.2|18438.5|18426.5|18439.7|18427.7|18437.2|18425.2|9
1722526650000|2024-08-01 15:37:30|18439.7|18427.7|18444.6|18432.6|18444.7|18432.7|18439.7|18427.7|21
1722526660000|2024-08-01 15:37:40|18444.7|18432.7|18445.9|18433.9|18447.2|18435.2|18444.7|18432.7|21
1722526670000|2024-08-01 15:37:50|18444.7|18432.7|18444.7|18432.7|18444.7|18432.7|18442.2|18430.2|3
1722526680000|2024-08-01 15:38:00|18447.1|18435.1|18447.1|18435.1|18447.2|18435.2|18444.7|18432.7|15
1722526690000|2024-08-01 15:38:10|18445.9|18433.9|18458.3|18446.3|18459.6|18447.6|18445.9|18433.9|56
1722526700000|2024-08-01 15:38:20|18457.1|18445.1|18457.1|18445.1|18459.6|18447.6|18454.6|18442.6|25
1722526710000|2024-08-01 15:38:30|18454.6|18442.6|18453.3|18441.3|18455.8|18443.8|18452|18440|13
1722526720000|2024-08-01 15:38:40|18454.5|18442.5|18457|18445|18458.3|18446.3|18454.5|18442.5|5
1722526730000|2024-08-01 15:38:50|18458.3|18446.3|18454.6|18442.6|18458.3|18446.3|18454.6|18442.6|7
1722526740000|2024-08-01 15:39:00|18454.5|18442.5|18457|18445|18457|18445|18454.5|18442.5|6
1722526760000|2024-08-01 15:39:20|18459.5|18447.5|18460.8|18448.8|18462.1|18450.1|18457.1|18445.1|28
1722526770000|2024-08-01 15:39:30|18464.6|18452.6|18468.4|18456.4|18470.9|18458.9|18464.6|18452.6|44
1722526780000|2024-08-01 15:39:40|18467.1|18455.1|18465.9|18453.9|18469.6|18457.6|18462.1|18450.1|39
1722526790000|2024-08-01 15:39:50|18464.6|18452.6|18469.6|18457.6|18469.6|18457.6|18464.6|18452.6|47
1722526800000|2024-08-01 15:40:00|18464.6|18452.6|18462.1|18450.1|18464.6|18452.6|18460.9|18448.9|60
1722526810000|2024-08-01 15:40:10|18460.9|18448.9|18455.8|18443.8|18460.9|18448.9|18454.6|18442.6|24
1722526820000|2024-08-01 15:40:20|18457.1|18445.1|18454.6|18442.6|18457.1|18445.1|18454.6|18442.6|2
1722526830000|2024-08-01 15:40:30|18457.1|18445.1|18460.8|18448.8|18460.9|18448.9|18454.6|18442.6|16
1722526840000|2024-08-01 15:40:40|18460.9|18448.9|18463.3|18451.3|18464.6|18452.6|18460.9|18448.9|11
1722526850000|2024-08-01 15:40:50|18462.1|18450.1|18460.8|18448.8|18462.1|18450.1|18459.6|18447.6|10
1722526860000|2024-08-01 15:41:00|18459.6|18447.6|18453.4|18441.4|18459.6|18447.6|18453.4|18441.4|13
1722526870000|2024-08-01 15:41:10|18452.1|18440.1|18455.8|18443.8|18457|18445|18452.1|18440.1|9
1722526880000|2024-08-01 15:41:20|18454.6|18442.6|18455.8|18443.8|18455.8|18443.8|18454.6|18442.6|1
1722526890000|2024-08-01 15:41:30|18450.9|18438.9|18444.6|18432.6|18450.9|18438.9|18444.6|18432.6|74
1722526900000|2024-08-01 15:41:40|18444.7|18432.7|18445.9|18433.9|18447.1|18435.1|18444.7|18432.7|11
1722526910000|2024-08-01 15:41:50|18450.9|18438.9|18455.9|18443.9|18457.1|18445.1|18448.4|18436.4|19
1722526920000|2024-08-01 15:42:00|18454.6|18442.6|18454.6|18442.6|18454.6|18442.6|18454.6|18442.6|6
1722526930000|2024-08-01 15:42:10|18457.1|18445.1|18455.8|18443.8|18457.1|18445.1|18455.8|18443.8|8
1722526940000|2024-08-01 15:42:20|18457|18445|18454.6|18442.6|18457|18445|18454.6|18442.6|0
1722526950000|2024-08-01 15:42:30|18455.8|18443.8|18454.6|18442.6|18455.8|18443.8|18454.6|18442.6|2
1722526960000|2024-08-01 15:42:40|18457.1|18445.1|18455.9|18443.9|18457.1|18445.1|18453.3|18441.3|12
1722526970000|2024-08-01 15:42:50|18454.6|18442.6|18457.1|18445.1|18457.1|18445.1|18454.6|18442.6|2
1722526980000|2024-08-01 15:43:00|18458.3|18446.3|18462.1|18450.1|18462.1|18450.1|18457.1|18445.1|23
1722526990000|2024-08-01 15:43:10|18459.6|18447.6|18458.4|18446.4|18462.1|18450.1|18458.4|18446.4|13
1722527000000|2024-08-01 15:43:20|18457.1|18445.1|18457.1|18445.1|18457.1|18445.1|18457.1|18445.1|2
1722527010000|2024-08-01 15:43:30|18453.4|18441.4|18453.5|18441.5|18454.6|18442.6|18452.1|18440.1|34
1722527020000|2024-08-01 15:43:40|18452.2|18440.2|18449.7|18437.7|18452.2|18440.2|18449.7|18437.7|12
1722527030000|2024-08-01 15:43:50|18450.9|18438.9|18449.7|18437.7|18450.9|18438.9|18449.6|18437.6|1
1722527040000|2024-08-01 15:44:00|18449.6|18437.6|18447.2|18435.2|18449.7|18437.7|18447.2|18435.2|15
1722527050000|2024-08-01 15:44:10|18446|18434|18449.7|18437.7|18450.9|18438.9|18446|18434|6
1722527060000|2024-08-01 15:44:20|18449.6|18437.6|18448.5|18436.5|18449.6|18437.6|18447.2|18435.2|5
1722527070000|2024-08-01 15:44:30|18447.2|18435.2|18444.7|18432.7|18447.2|18435.2|18444.7|18432.7|27
1722527080000|2024-08-01 15:44:40|18444.6|18432.6|18444.6|18432.6|18444.6|18432.6|18444.6|18432.6|18
1722527090000|2024-08-01 15:44:50|18446|18434|18447.2|18435.2|18447.2|18435.2|18444.7|18432.7|13
1722527100000|2024-08-01 15:45:00|18449.6|18437.6|18447.2|18435.2|18452.2|18440.2|18447.2|18435.2|12
1722527110000|2024-08-01 15:45:10|18444.7|18432.7|18447.3|18435.3|18449.7|18437.7|18444.7|18432.7|9
1722527120000|2024-08-01 15:45:20|18447.2|18435.2|18452.2|18440.2|18452.2|18440.2|18447.2|18435.2|14
1722527130000|2024-08-01 15:45:30|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|33
1722527140000|2024-08-01 15:45:40|18457.2|18445.2|18457.3|18445.3|18457.3|18445.3|18457.2|18445.2|8
1722527150000|2024-08-01 15:45:50|18458.5|18446.5|18453.5|18441.5|18459.7|18447.7|18452.3|18440.3|18
1722527160000|2024-08-01 15:46:00|18452.3|18440.3|18459.7|18447.7|18459.7|18447.7|18452.3|18440.3|24
1722527170000|2024-08-01 15:46:10|18457.3|18445.3|18454.7|18442.7|18457.3|18445.3|18454.7|18442.7|9
1722527180000|2024-08-01 15:46:20|18458.5|18446.5|18453.5|18441.5|18458.5|18446.5|18453.5|18441.5|12
1722527190000|2024-08-01 15:46:30|18454.8|18442.8|18452.3|18440.3|18454.8|18442.8|18452.3|18440.3|5
1722527200000|2024-08-01 15:46:40|18449.8|18437.8|18449.8|18437.8|18449.8|18437.8|18449.8|18437.8|14
1722527220000|2024-08-01 15:47:00|18449.7|18437.7|18447.3|18435.3|18449.7|18437.7|18447.3|18435.3|21
1722527230000|2024-08-01 15:47:10|18448.5|18436.5|18452.3|18440.3|18452.3|18440.3|18447.3|18435.3|23
1722527240000|2024-08-01 15:47:20|18449.8|18437.8|18449.8|18437.8|18451|18439|18449.8|18437.8|2
1722527250000|2024-08-01 15:47:30|18447.3|18435.3|18447.3|18435.3|18448.5|18436.5|18447.3|18435.3|3
1722527260000|2024-08-01 15:47:40|18449.8|18437.8|18447.3|18435.3|18449.8|18437.8|18447.3|18435.3|7
1722527270000|2024-08-01 15:47:50|18444.8|18432.8|18444.8|18432.8|18447.3|18435.3|18444.8|18432.8|8
1722527280000|2024-08-01 15:48:00|18447.2|18435.2|18444.8|18432.8|18447.3|18435.3|18444.8|18432.8|17
1722527290000|2024-08-01 15:48:10|18446|18434|18444.8|18432.8|18447.3|18435.3|18444.8|18432.8|13
1722527300000|2024-08-01 15:48:20|||||||||32
1722527310000|2024-08-01 15:48:30|18446|18434|18447.3|18435.3|18447.3|18435.3|18444.8|18432.8|27
1722527320000|2024-08-01 15:48:40|18444.8|18432.8|18444.8|18432.8|18446|18434|18444.7|18432.7|8
1722527330000|2024-08-01 15:48:50|18444.7|18432.7|18432.3|18420.3|18444.7|18432.7|18432.3|18420.3|37
1722527340000|2024-08-01 15:49:00|18433.5|18421.5|18432.3|18420.3|18434.8|18422.8|18429.8|18417.8|22
1722527350000|2024-08-01 15:49:10|18432.2|18420.2|18432.3|18420.3|18432.3|18420.3|18432.2|18420.2|3
1722527360000|2024-08-01 15:49:20|18433.5|18421.5|18432.2|18420.2|18434.7|18422.7|18429.7|18417.7|27
1722527370000|2024-08-01 15:49:30|18434.7|18422.7|18427.2|18415.2|18434.7|18422.7|18427.2|18415.2|29
1722527380000|2024-08-01 15:49:40|18427.3|18415.3|18429.7|18417.7|18429.7|18417.7|18427.2|18415.2|9
1722527390000|2024-08-01 15:49:50|18428.5|18416.5|18429.8|18417.8|18429.8|18417.8|18427.3|18415.3|1
1722527400000|2024-08-01 15:50:00|18432.2|18420.2|18429.8|18417.8|18432.3|18420.3|18429.8|18417.8|3
1722527410000|2024-08-01 15:50:10|18428.5|18416.5|18429.7|18417.7|18429.7|18417.7|18428.5|18416.5|6
1722527420000|2024-08-01 15:50:20|18428.5|18416.5|18427.3|18415.3|18428.5|18416.5|18427.3|18415.3|8
1722527430000|2024-08-01 15:50:30|18429.7|18417.7|18427.3|18415.3|18429.7|18417.7|18427.2|18415.2|9
1722527440000|2024-08-01 15:50:40|18428.5|18416.5|18427.3|18415.3|18428.5|18416.5|18427.3|18415.3|3
1722527450000|2024-08-01 15:50:50|18427.2|18415.2|18422.3|18410.3|18427.2|18415.2|18422.3|18410.3|18
1722527460000|2024-08-01 15:51:00|18422.2|18410.2|18422.2|18410.2|18422.2|18410.2|18422.2|18410.2|0
1722527470000|2024-08-01 15:51:10|18422.3|18410.3|18423.5|18411.5|18423.5|18411.5|18421|18409|15
1722527480000|2024-08-01 15:51:20|18422.3|18410.3|18423.5|18411.5|18423.6|18411.6|18422.3|18410.3|10
1722527490000|2024-08-01 15:51:30|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18423.5|18411.5|1
1722527500000|2024-08-01 15:51:40|18427.3|18415.3|18424.8|18412.8|18427.3|18415.3|18424.8|18412.8|7
1722527510000|2024-08-01 15:51:50|18426|18414|18424.8|18412.8|18426|18414|18424.8|18412.8|23
1722527520000|2024-08-01 15:52:00|||||||||7
1722527530000|2024-08-01 15:52:10|18423.5|18411.5|18422.3|18410.3|18423.5|18411.5|18422.3|18410.3|9
1722527540000|2024-08-01 15:52:20|||||||||1
1722527550000|2024-08-01 15:52:30|||||||||1
1722527560000|2024-08-01 15:52:40|18419.8|18407.8|18419.8|18407.8|18419.8|18407.8|18419.8|18407.8|4
1722527580000|2024-08-01 15:53:00|18421|18409|18417.3|18405.3|18422.2|18410.2|18417.3|18405.3|31
1722527590000|2024-08-01 15:53:10|18414.8|18402.8|18414.8|18402.8|18416|18404|18414.8|18402.8|22
1722527600000|2024-08-01 15:53:20|||||||||1
1722527610000|2024-08-01 15:53:30|18417.3|18405.3|18412.3|18400.3|18417.3|18405.3|18412.3|18400.3|68
1722527620000|2024-08-01 15:53:40|18414.8|18402.8|18414.8|18402.8|18414.8|18402.8|18414.8|18402.8|8
1722527630000|2024-08-01 15:53:50|18399.8|18387.8|18400|18388|18402.4|18390.4|18397.4|18385.4|65
1722527640000|2024-08-01 15:54:00|18399.9|18387.9|18404.9|18392.9|18404.9|18392.9|18399.9|18387.9|32
1722527650000|2024-08-01 15:54:10|18403.6|18391.6|18402.5|18390.5|18403.7|18391.7|18402.5|18390.5|4
1722527660000|2024-08-01 15:54:20|18403.7|18391.7|18402.4|18390.4|18403.7|18391.7|18401.2|18389.2|6
1722527670000|2024-08-01 15:54:30|18399.9|18387.9|18402.4|18390.4|18402.4|18390.4|18399.9|18387.9|52
1722527680000|2024-08-01 15:54:40|18403.6|18391.6|18389.9|18377.9|18403.6|18391.6|18387.4|18375.4|73
1722527690000|2024-08-01 15:54:50|||||||||17
1722527700000|2024-08-01 15:55:00|18392.4|18380.4|18396.2|18384.2|18397.4|18385.4|18391.2|18379.2|46
1722527710000|2024-08-01 15:55:10|18397.4|18385.4|18396.2|18384.2|18397.4|18385.4|18394.9|18382.9|39
1722527720000|2024-08-01 15:55:20|18397.4|18385.4|18401.2|18389.2|18401.2|18389.2|18396.2|18384.2|60
1722527730000|2024-08-01 15:55:30|18397.4|18385.4|18399.9|18387.9|18399.9|18387.9|18394.9|18382.9|41
1722527740000|2024-08-01 15:55:40|||||||||16
1722527750000|2024-08-01 15:55:50|18398.7|18386.7|18394.9|18382.9|18399.9|18387.9|18394.9|18382.9|10
1722527760000|2024-08-01 15:56:00|||||||||9
1722527770000|2024-08-01 15:56:10|18393.6|18381.6|18389.9|18377.9|18393.6|18381.6|18389.9|18377.9|27
1722527780000|2024-08-01 15:56:20|18387.4|18375.4|18387.4|18375.4|18389.9|18377.9|18387.4|18375.4|26
1722527790000|2024-08-01 15:56:30|18389.8|18377.8|18389.9|18377.9|18389.9|18377.9|18388.6|18376.6|15
1722527800000|2024-08-01 15:56:40|||||||||1
1722527810000|2024-08-01 15:56:50|18392.3|18380.3|18392.3|18380.3|18392.4|18380.4|18389.9|18377.9|35
1722527820000|2024-08-01 15:57:00|18392.4|18380.4|18389.9|18377.9|18392.4|18380.4|18389.9|18377.9|9
1722527830000|2024-08-01 15:57:10|18388.6|18376.6|18388.6|18376.6|18388.6|18376.6|18388.6|18376.6|8
1722527840000|2024-08-01 15:57:20|18387.4|18375.4|18387.4|18375.4|18388.6|18376.6|18387.4|18375.4|10
1722527850000|2024-08-01 15:57:30|18384.9|18372.9|18382.4|18370.4|18384.9|18372.9|18379.8|18367.8|33
1722527860000|2024-08-01 15:57:40|18382.3|18370.3|18384.8|18372.8|18384.8|18372.8|18382.3|18370.3|9
1722527870000|2024-08-01 15:57:50|18384.9|18372.9|18384.8|18372.8|18387.3|18375.3|18384.8|18372.8|7
1722527880000|2024-08-01 15:58:00|||||||||2
1722527890000|2024-08-01 15:58:10|18386.1|18374.1|18384.8|18372.8|18386.1|18374.1|18384.8|18372.8|5
1722527900000|2024-08-01 15:58:20|18384.9|18372.9|18387.3|18375.3|18389.8|18377.8|18384.9|18372.9|10
1722527910000|2024-08-01 15:58:30|18388.6|18376.6|18393.6|18381.6|18393.6|18381.6|18388.6|18376.6|12
1722527920000|2024-08-01 15:58:40|18394.8|18382.8|18392.3|18380.3|18394.8|18382.8|18392.3|18380.3|52
1722527930000|2024-08-01 15:58:50|18392.4|18380.4|18394.9|18382.9|18394.9|18382.9|18392.4|18380.4|11
1722527940000|2024-08-01 15:59:00|18396.1|18384.1|18393.6|18381.6|18396.1|18384.1|18393.6|18381.6|7
1722527950000|2024-08-01 15:59:10|18394.9|18382.9|18396.1|18384.1|18397.3|18385.3|18394.9|18382.9|12
1722527960000|2024-08-01 15:59:20|18394.9|18382.9|18393.6|18381.6|18396.1|18384.1|18393.6|18381.6|9
1722527970000|2024-08-01 15:59:30|18392.4|18380.4|18391.1|18379.1|18392.4|18380.4|18391.1|18379.1|15
1722527980000|2024-08-01 15:59:40|18392.4|18380.4|18391.1|18379.1|18396.1|18384.1|18389.8|18377.8|24
1722527990000|2024-08-01 15:59:50|18392.3|18380.3|18389.8|18377.8|18392.3|18380.3|18389.8|18377.8|14
1722528000000|2024-08-01 16:00:00|18387.3|18375.3|18384.8|18372.8|18387.3|18375.3|18384.8|18372.8|8
1722528010000|2024-08-01 16:00:10|18387.3|18375.3|18387.3|18375.3|18387.3|18375.3|18387.3|18375.3|10
1722528020000|2024-08-01 16:00:20|18384.8|18372.8|18382.3|18370.3|18384.8|18372.8|18382.3|18370.3|4
1722528030000|2024-08-01 16:00:30|18382.4|18370.4|18382.3|18370.3|18384.8|18372.8|18382.3|18370.3|14
1722528040000|2024-08-01 16:00:40|18384.8|18372.8|18382.3|18370.3|18384.8|18372.8|18382.3|18370.3|9
1722528050000|2024-08-01 16:00:50|18382.4|18370.4|18379.8|18367.8|18382.4|18370.4|18379.8|18367.8|29
1722528060000|2024-08-01 16:01:00|18377.4|18365.4|18372.4|18360.4|18377.4|18365.4|18371.2|18359.2|25
1722528070000|2024-08-01 16:01:10|18372.3|18360.3|18369.9|18357.9|18372.3|18360.3|18369.9|18357.9|9
1722528080000|2024-08-01 16:01:20|18371.1|18359.1|18369.9|18357.9|18371.1|18359.1|18369.9|18357.9|9
1722528090000|2024-08-01 16:01:30|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|12
1722528100000|2024-08-01 16:01:40|||||||||1
1722528110000|2024-08-01 16:01:50|18369.9|18357.9|18368.6|18356.6|18369.9|18357.9|18367.4|18355.4|31
1722528120000|2024-08-01 16:02:00|18367.3|18355.3|18367.3|18355.3|18369.8|18357.8|18367.3|18355.3|8
1722528130000|2024-08-01 16:02:10|18368.6|18356.6|18369.8|18357.8|18369.8|18357.8|18368.6|18356.6|25
1722528140000|2024-08-01 16:02:20|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|18369.8|18357.8|39
1722528150000|2024-08-01 16:02:30|18371.1|18359.1|18376.1|18364.1|18377.3|18365.3|18371.1|18359.1|18
1722528160000|2024-08-01 16:02:40|18374.8|18362.8|18377.3|18365.3|18379.8|18367.8|18374.8|18362.8|24
1722528170000|2024-08-01 16:02:50|18378.6|18366.6|18377.3|18365.3|18378.6|18366.6|18377.3|18365.3|5
1722528180000|2024-08-01 16:03:00|18374.8|18362.8|18376.1|18364.1|18376.1|18364.1|18374.8|18362.8|11
1722528190000|2024-08-01 16:03:10|18376|18364|18374.8|18362.8|18376|18364|18374.8|18362.8|4
1722528200000|2024-08-01 16:03:20|18377.3|18365.3|18379.8|18367.8|18379.8|18367.8|18377.3|18365.3|24
1722528210000|2024-08-01 16:03:30|||||||||3
1722528220000|2024-08-01 16:03:40|||||||||1
1722528230000|2024-08-01 16:03:50|18378.6|18366.6|18374.8|18362.8|18378.6|18366.6|18374.8|18362.8|9
1722528240000|2024-08-01 16:04:00|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|5
1722528260000|2024-08-01 16:04:20|18372.4|18360.4|18372.3|18360.3|18372.4|18360.4|18369.9|18357.9|7
1722528270000|2024-08-01 16:04:30|18371|18359|18376.1|18364.1|18376.1|18364.1|18367.3|18355.3|26
1722528280000|2024-08-01 16:04:40|18374.9|18362.9|18374.8|18362.8|18376.1|18364.1|18371.1|18359.1|17
1722528290000|2024-08-01 16:04:50|18376|18364|18376|18364|18376|18364|18376|18364|12
1722528300000|2024-08-01 16:05:00|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18372.3|18360.3|21
1722528310000|2024-08-01 16:05:10|18373.6|18361.6|18377.2|18365.2|18377.2|18365.2|18373.6|18361.6|11
1722528320000|2024-08-01 16:05:20|18376|18364|18376|18364|18377.3|18365.3|18376|18364|3
1722528330000|2024-08-01 16:05:30|18377.2|18365.2|18377.2|18365.2|18377.2|18365.2|18377.2|18365.2|0
1722528340000|2024-08-01 16:05:40|18376|18364|18374.7|18362.7|18376|18364|18374.7|18362.7|5
1722528350000|2024-08-01 16:05:50|18373.5|18361.5|18369.8|18357.8|18373.5|18361.5|18369.8|18357.8|22
1722528360000|2024-08-01 16:06:00|18372.2|18360.2|18372.2|18360.2|18372.2|18360.2|18371|18359|8
1722528370000|2024-08-01 16:06:10|18369.8|18357.8|18369.8|18357.8|18369.8|18357.8|18369.8|18357.8|3
1722528380000|2024-08-01 16:06:20|18371|18359|18369.8|18357.8|18372.3|18360.3|18369.8|18357.8|14
1722528390000|2024-08-01 16:06:30|||||||||1
1722528400000|2024-08-01 16:06:40|18369.9|18357.9|18372.3|18360.3|18374.7|18362.7|18369.9|18357.9|2
1722528410000|2024-08-01 16:06:50|18369.8|18357.8|18362.3|18350.3|18369.8|18357.8|18362.3|18350.3|19
1722528420000|2024-08-01 16:07:00|||||||||14
1722528430000|2024-08-01 16:07:10|18367.3|18355.3|18364.9|18352.9|18367.3|18355.3|18364.9|18352.9|5
1722528440000|2024-08-01 16:07:20|||||||||2
1722528450000|2024-08-01 16:07:30|18366.1|18354.1|18364.9|18352.9|18367.3|18355.3|18364.9|18352.9|19
1722528460000|2024-08-01 16:07:40|||||||||4
1722528470000|2024-08-01 16:07:50|18362.4|18350.4|18352.4|18340.4|18362.4|18350.4|18343.7|18331.7|30
1722528480000|2024-08-01 16:08:00|18353.6|18341.6|18358.6|18346.6|18358.6|18346.6|18353.6|18341.6|28
1722528490000|2024-08-01 16:08:10|18352.4|18340.4|18351.1|18339.1|18353.6|18341.6|18351.1|18339.1|13
1722528500000|2024-08-01 16:08:20|18352.3|18340.3|18354.8|18342.8|18354.8|18342.8|18351.1|18339.1|5
1722528510000|2024-08-01 16:08:30|18354.9|18342.9|18354.9|18342.9|18354.9|18342.9|18354.9|18342.9|11
1722528520000|2024-08-01 16:08:40|18357.3|18345.3|18352.4|18340.4|18357.3|18345.3|18352.3|18340.3|20
1722528530000|2024-08-01 16:08:50|18352.3|18340.3|18356.1|18344.1|18357.3|18345.3|18352.3|18340.3|9
1722528540000|2024-08-01 16:09:00|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|5
1722528550000|2024-08-01 16:09:10|18351.1|18339.1|18349.8|18337.8|18351.1|18339.1|18349.8|18337.8|34
1722528560000|2024-08-01 16:09:20|18351.1|18339.1|18346.1|18334.1|18351.1|18339.1|18346.1|18334.1|28
1722528570000|2024-08-01 16:09:30|18344.8|18332.8|18344.8|18332.8|18344.8|18332.8|18342.3|18330.3|18
1722528580000|2024-08-01 16:09:40|18346.2|18334.2|18346.1|18334.1|18346.2|18334.2|18346.1|18334.1|5
1722528590000|2024-08-01 16:09:50|18347.3|18335.3|18338.6|18326.6|18347.4|18335.4|18338.6|18326.6|29
1722528600000|2024-08-01 16:10:00|18341.1|18329.1|18347.4|18335.4|18347.4|18335.4|18339.9|18327.9|13
1722528610000|2024-08-01 16:10:10|18346.1|18334.1|18346.1|18334.1|18346.1|18334.1|18346.1|18334.1|6
1722528620000|2024-08-01 16:10:20|18344.9|18332.9|18353.6|18341.6|18354.9|18342.9|18344.9|18332.9|45
1722528630000|2024-08-01 16:10:30|18354.9|18342.9|18362.3|18350.3|18362.3|18350.3|18354.9|18342.9|11
1722528640000|2024-08-01 16:10:40|18361.1|18349.1|18359.8|18347.8|18361.1|18349.1|18359.8|18347.8|2
1722528650000|2024-08-01 16:10:50|18362.3|18350.3|18364.8|18352.8|18364.8|18352.8|18361|18349|13
1722528660000|2024-08-01 16:11:00|18362.3|18350.3|18364.8|18352.8|18364.8|18352.8|18362.3|18350.3|20
1722528670000|2024-08-01 16:11:10|||||||||6
1722528680000|2024-08-01 16:11:20|18362.3|18350.3|18362.3|18350.3|18363.6|18351.6|18362.3|18350.3|9
1722528690000|2024-08-01 16:11:30|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|18367.2|18355.2|5
1722528700000|2024-08-01 16:11:40|18362.3|18350.3|18362.2|18350.2|18362.3|18350.3|18362.2|18350.2|9
1722528710000|2024-08-01 16:11:50|18362.3|18350.3|18362.2|18350.2|18362.3|18350.3|18362.2|18350.2|5
1722528720000|2024-08-01 16:12:00|18362.3|18350.3|18362.2|18350.2|18362.3|18350.3|18362.2|18350.2|23
1722528740000|2024-08-01 16:12:20|||||||||20
1722528750000|2024-08-01 16:12:30|18368.5|18356.5|18368.5|18356.5|18368.5|18356.5|18367.2|18355.2|6
1722528760000|2024-08-01 16:12:40|18367.2|18355.2|18368.5|18356.5|18369.7|18357.7|18367.2|18355.2|9
1722528770000|2024-08-01 16:12:50|18367.2|18355.2|18367.2|18355.2|18367.2|18355.2|18367.2|18355.2|2
1722528780000|2024-08-01 16:13:00|18367.3|18355.3|18367.2|18355.2|18368.5|18356.5|18367.2|18355.2|4
1722528790000|2024-08-01 16:13:10|18367.3|18355.3|18377.3|18365.3|18377.3|18365.3|18367.3|18355.3|40
1722528800000|2024-08-01 16:13:20|18374.9|18362.9|18376|18364|18377.3|18365.3|18374.8|18362.8|17
1722528810000|2024-08-01 16:13:30|18376.1|18364.1|18377.3|18365.3|18377.3|18365.3|18374.8|18362.8|5
1722528820000|2024-08-01 16:13:40|18377.2|18365.2|18372.3|18360.3|18379.8|18367.8|18372.3|18360.3|22
1722528830000|2024-08-01 16:13:50|18373.6|18361.6|18372.3|18360.3|18373.6|18361.6|18372.3|18360.3|5
1722528840000|2024-08-01 16:14:00|18374.7|18362.7|18373.5|18361.5|18374.8|18362.8|18373.5|18361.5|12
1722528850000|2024-08-01 16:14:10|18372.3|18360.3|18373.6|18361.6|18374.9|18362.9|18372.3|18360.3|6
1722528860000|2024-08-01 16:14:20|18372.4|18360.4|18374.7|18362.7|18374.7|18362.7|18372.3|18360.3|17
1722528870000|2024-08-01 16:14:30|18376|18364|18377.3|18365.3|18377.3|18365.3|18376|18364|11
1722528880000|2024-08-01 16:14:40|18379.8|18367.8|18382.3|18370.3|18382.3|18370.3|18379.8|18367.8|20
1722528890000|2024-08-01 16:14:50|18384.9|18372.9|18387.4|18375.4|18389.8|18377.8|18384.9|18372.9|20
1722528900000|2024-08-01 16:15:00|18388.6|18376.6|18392.3|18380.3|18396.1|18384.1|18388.6|18376.6|30
1722528910000|2024-08-01 16:15:10|18391.1|18379.1|18397.2|18385.2|18397.2|18385.2|18391.1|18379.1|29
1722528920000|2024-08-01 16:15:20|18397.3|18385.3|18402.2|18390.2|18403.4|18391.4|18397.3|18385.3|60
1722528930000|2024-08-01 16:15:30|18401|18389|18404.7|18392.7|18404.7|18392.7|18399.7|18387.7|9
1722528940000|2024-08-01 16:15:40|18407.2|18395.2|18412.2|18400.2|18414.6|18402.6|18406|18394|20
1722528950000|2024-08-01 16:15:50|18409.8|18397.8|18415.9|18403.9|18415.9|18403.9|18407.3|18395.3|40
1722528960000|2024-08-01 16:16:00|18414.6|18402.6|18413.4|18401.4|18415.9|18403.9|18413.4|18401.4|27
1722528970000|2024-08-01 16:16:10|18412.2|18400.2|18412.1|18400.1|18415.9|18403.9|18409.6|18397.6|15
1722528980000|2024-08-01 16:16:20|18414.6|18402.6|18414.6|18402.6|18417.1|18405.1|18414.6|18402.6|10
1722528990000|2024-08-01 16:16:30|18412.1|18400.1|18407.2|18395.2|18412.1|18400.1|18404.7|18392.7|48
1722529000000|2024-08-01 16:16:40|18404.7|18392.7|18392.3|18380.3|18404.8|18392.8|18392.3|18380.3|19
1722529010000|2024-08-01 16:16:50|18398.4|18386.4|18397.2|18385.2|18398.4|18386.4|18394.7|18382.7|26
1722529020000|2024-08-01 16:17:00|18398.5|18386.5|18394.7|18382.7|18398.5|18386.5|18394.7|18382.7|5
1722529030000|2024-08-01 16:17:10|18396|18384|18400.9|18388.9|18400.9|18388.9|18396|18384|16
1722529040000|2024-08-01 16:17:20|18399.7|18387.7|18394.7|18382.7|18399.7|18387.7|18394.7|18382.7|8
1722529050000|2024-08-01 16:17:30|18387.4|18375.4|18390.9|18378.9|18391|18379|18387.4|18375.4|37
1722529060000|2024-08-01 16:17:40|18389.7|18377.7|18392.1|18380.1|18392.1|18380.1|18389.6|18377.6|12
1722529070000|2024-08-01 16:17:50|18390.9|18378.9|18399.6|18387.6|18399.6|18387.6|18390.9|18378.9|11
1722529080000|2024-08-01 16:18:00|18402.1|18390.1|18402.1|18390.1|18402.1|18390.1|18402.1|18390.1|7
1722529090000|2024-08-01 16:18:10|18399.6|18387.6|18394.7|18382.7|18400.9|18388.9|18394.6|18382.6|28
1722529100000|2024-08-01 16:18:20|18392.2|18380.2|18384.7|18372.7|18392.2|18380.2|18384.7|18372.7|15
1722529110000|2024-08-01 16:18:30|18382.1|18370.1|18379.7|18367.7|18382.1|18370.1|18379.7|18367.7|25
1722529120000|2024-08-01 16:18:40|18380.9|18368.9|18378.4|18366.4|18382.1|18370.1|18378.4|18366.4|19
1722529130000|2024-08-01 16:18:50|18379.6|18367.6|18377.2|18365.2|18379.6|18367.6|18377.2|18365.2|6
1722529140000|2024-08-01 16:19:00|18378.4|18366.4|18377.1|18365.1|18379.6|18367.6|18377.1|18365.1|21
1722529150000|2024-08-01 16:19:10|18378.4|18366.4|18377.1|18365.1|18378.4|18366.4|18377.1|18365.1|15
1722529160000|2024-08-01 16:19:20|18379.6|18367.6|18378.4|18366.4|18382.2|18370.2|18378.4|18366.4|17
1722529170000|2024-08-01 16:19:30|18377.2|18365.2|18374.6|18362.6|18379.6|18367.6|18374.6|18362.6|14
1722529180000|2024-08-01 16:19:40|18374.7|18362.7|18377.1|18365.1|18382.1|18370.1|18374.7|18362.7|14
1722529190000|2024-08-01 16:19:50|18374.6|18362.6|18374.6|18362.6|18374.6|18362.6|18374.6|18362.6|1
1722529200000|2024-08-01 16:20:00|18370.9|18358.9|18372.2|18360.2|18373.3|18361.3|18369.6|18357.6|9
1722529210000|2024-08-01 16:20:10|18373.4|18361.4|18374.6|18362.6|18374.6|18362.6|18372.2|18360.2|31
1722529220000|2024-08-01 16:20:20|18380.8|18368.8|18379.6|18367.6|18380.8|18368.8|18379.6|18367.6|26
1722529230000|2024-08-01 16:20:30|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|20
1722529240000|2024-08-01 16:20:40|||||||||7
1722529250000|2024-08-01 16:20:50|18375.9|18363.9|18375.9|18363.9|18375.9|18363.9|18375.9|18363.9|6
1722529260000|2024-08-01 16:21:00|18377.1|18365.1|18375.9|18363.9|18377.1|18365.1|18375.9|18363.9|4
1722529270000|2024-08-01 16:21:10|18377.1|18365.1|18387.1|18375.1|18387.1|18375.1|18377.1|18365.1|18
1722529280000|2024-08-01 16:21:20|18384.7|18372.7|18380.9|18368.9|18384.7|18372.7|18380.9|18368.9|16
1722529290000|2024-08-01 16:21:30|18379.7|18367.7|18379.6|18367.6|18379.7|18367.7|18379.6|18367.6|0
1722529300000|2024-08-01 16:21:40|18382.1|18370.1|18385.9|18373.9|18387.2|18375.2|18382.1|18370.1|20
1722529320000|2024-08-01 16:22:00|18387.2|18375.2|18392.2|18380.2|18392.2|18380.2|18387.2|18375.2|8
1722529330000|2024-08-01 16:22:10|18389.7|18377.7|18389.6|18377.6|18389.7|18377.7|18389.6|18377.6|20
1722529340000|2024-08-01 16:22:20|18392.1|18380.1|18390.9|18378.9|18392.1|18380.1|18389.6|18377.6|5
1722529350000|2024-08-01 16:22:30|18389.6|18377.6|18389.7|18377.7|18389.7|18377.7|18389.6|18377.6|0
1722529360000|2024-08-01 16:22:40|18383.4|18371.4|18383.4|18371.4|18383.4|18371.4|18382.2|18370.2|8
1722529380000|2024-08-01 16:23:00|18382.2|18370.2|18367.1|18355.1|18382.2|18370.2|18367.1|18355.1|24
1722529390000|2024-08-01 16:23:10|18368.4|18356.4|18368.3|18356.3|18368.4|18356.4|18368.3|18356.3|19
1722529400000|2024-08-01 16:23:20|18370.8|18358.8|18373.3|18361.3|18373.3|18361.3|18370.8|18358.8|39
1722529410000|2024-08-01 16:23:30|18372.1|18360.1|18370.8|18358.8|18372.1|18360.1|18368.4|18356.4|12
1722529420000|2024-08-01 16:23:40|18372|18360|18372.1|18360.1|18373.3|18361.3|18372|18360|7
1722529430000|2024-08-01 16:23:50|||||||||6
1722529440000|2024-08-01 16:24:00|18373.3|18361.3|18373.3|18361.3|18373.3|18361.3|18373.3|18361.3|3
1722529450000|2024-08-01 16:24:10|18374.6|18362.6|18377.1|18365.1|18377.1|18365.1|18374.6|18362.6|11
1722529460000|2024-08-01 16:24:20|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|7
1722529470000|2024-08-01 16:24:30|18380.8|18368.8|18379.6|18367.6|18382.1|18370.1|18379.6|18367.6|21
1722529480000|2024-08-01 16:24:40|18380.9|18368.9|18384.6|18372.6|18387|18375|18380.9|18368.9|12
1722529490000|2024-08-01 16:24:50|||||||||8
1722529500000|2024-08-01 16:25:00|18385.8|18373.8|18379.6|18367.6|18385.8|18373.8|18375.9|18363.9|20
1722529510000|2024-08-01 16:25:10|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|6
1722529520000|2024-08-01 16:25:20|18378.3|18366.3|18382.1|18370.1|18382.1|18370.1|18378.3|18366.3|11
1722529530000|2024-08-01 16:25:30|18383.3|18371.3|18383.3|18371.3|18383.3|18371.3|18383.3|18371.3|3
1722529540000|2024-08-01 16:25:40|18383.4|18371.4|18385.9|18373.9|18385.9|18373.9|18383.3|18371.3|6
1722529550000|2024-08-01 16:25:50|18385.8|18373.8|18394.5|18382.5|18394.5|18382.5|18385.8|18373.8|14
1722529560000|2024-08-01 16:26:00|18394.6|18382.6|18400.8|18388.8|18402|18390|18394.6|18382.6|30
1722529570000|2024-08-01 16:26:10|18402|18390|18399.6|18387.6|18402|18390|18399.6|18387.6|6
1722529580000|2024-08-01 16:26:20|18399.5|18387.5|18398.2|18386.2|18399.5|18387.5|18395.8|18383.8|7
1722529590000|2024-08-01 16:26:30|18398.3|18386.3|18399.5|18387.5|18399.5|18387.5|18398.3|18386.3|0
1722529600000|2024-08-01 16:26:40|18399.6|18387.6|18397.1|18385.1|18402|18390|18397.1|18385.1|9
1722529610000|2024-08-01 16:26:50|18395.8|18383.8|18395.8|18383.8|18395.8|18383.8|18395.8|18383.8|1
1722529620000|2024-08-01 16:27:00|18394.6|18382.6|18397.1|18385.1|18397.1|18385.1|18394.6|18382.6|5
1722529630000|2024-08-01 16:27:10|18395.8|18383.8|18393.3|18381.3|18395.8|18383.8|18393.3|18381.3|1
1722529640000|2024-08-01 16:27:20|18390.8|18378.8|18392.1|18380.1|18392.1|18380.1|18390.8|18378.8|2
1722529650000|2024-08-01 16:27:30|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|3
1722529660000|2024-08-01 16:27:40|||||||||13
1722529670000|2024-08-01 16:27:50|||||||||6
1722529680000|2024-08-01 16:28:00|||||||||5
1722529690000|2024-08-01 16:28:10|||||||||6
1722529700000|2024-08-01 16:28:20|||||||||4
1722529710000|2024-08-01 16:28:30|18392.1|18380.1|18392|18380|18392.1|18380.1|18392|18380|6
1722529720000|2024-08-01 16:28:40|18392.1|18380.1|18392.1|18380.1|18393.3|18381.3|18392.1|18380.1|4
1722529730000|2024-08-01 16:28:50|18394.6|18382.6|18394.6|18382.6|18394.6|18382.6|18394.6|18382.6|8
1722529740000|2024-08-01 16:29:00|18392.1|18380.1|18390.9|18378.9|18392.1|18380.1|18390.9|18378.9|4
1722529750000|2024-08-01 16:29:10|||||||||1
1722529760000|2024-08-01 16:29:20|18392.1|18380.1|18392.1|18380.1|18394.6|18382.6|18389.6|18377.6|5
1722529770000|2024-08-01 16:29:30|18390.9|18378.9|18390.9|18378.9|18390.9|18378.9|18390.9|18378.9|0
1722529780000|2024-08-01 16:29:40|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|2
1722529790000|2024-08-01 16:29:50|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|18387.1|18375.1|13
1722529800000|2024-08-01 16:30:00|18387.1|18375.1|18387.1|18375.1|18387.1|18375.1|18387.1|18375.1|0
1722529830000|2024-08-01 16:30:30|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|18387.1|18375.1|16
1722529840000|2024-08-01 16:30:40|18387.1|18375.1|18387.1|18375.1|18387.1|18375.1|18387.1|18375.1|3
1722529850000|2024-08-01 16:30:50|||||||||8
1722529870000|2024-08-01 16:31:10|||||||||2
1722529880000|2024-08-01 16:31:20|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|10
1722529890000|2024-08-01 16:31:30|18392.1|18380.1|18392.1|18380.1|18392.1|18380.1|18392.1|18380.1|7
1722529900000|2024-08-01 16:31:40|18389.6|18377.6|18388.4|18376.4|18389.6|18377.6|18388.4|18376.4|22
1722529910000|2024-08-01 16:31:50|18392.2|18380.2|18392.2|18380.2|18392.2|18380.2|18392.2|18380.2|8
1722529920000|2024-08-01 16:32:00|18389.7|18377.7|18389.7|18377.7|18389.7|18377.7|18389.7|18377.7|3
1722529930000|2024-08-01 16:32:10|18390.9|18378.9|18389.7|18377.7|18390.9|18378.9|18389.7|18377.7|3
1722529950000|2024-08-01 16:32:30|18392.2|18380.2|18392.2|18380.2|18392.2|18380.2|18390.9|18378.9|7
1722529960000|2024-08-01 16:32:40|18393.4|18381.4|18393.4|18381.4|18393.4|18381.4|18393.4|18381.4|8
1722529970000|2024-08-01 16:32:50|18392.2|18380.2|18392.2|18380.2|18392.2|18380.2|18392.2|18380.2|1
1722529980000|2024-08-01 16:33:00|18397.2|18385.2|18397.2|18385.2|18397.2|18385.2|18394.7|18382.7|17
1722529990000|2024-08-01 16:33:10|||||||||1
1722530000000|2024-08-01 16:33:20|18399.7|18387.7|18397.2|18385.2|18399.7|18387.7|18397.2|18385.2|8
1722530010000|2024-08-01 16:33:30|18398.4|18386.4|18396|18384|18398.4|18386.4|18396|18384|10
1722530020000|2024-08-01 16:33:40|18394.7|18382.7|18392.2|18380.2|18394.7|18382.7|18392.2|18380.2|3
1722530030000|2024-08-01 16:33:50|||||||||2
1722530040000|2024-08-01 16:34:00|||||||||1
1722530050000|2024-08-01 16:34:10|18393.4|18381.4|18389.7|18377.7|18394.6|18382.6|18389.7|18377.7|6
1722530060000|2024-08-01 16:34:20|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|1
1722530070000|2024-08-01 16:34:30|18389.7|18377.7|18389.7|18377.7|18389.7|18377.7|18389.7|18377.7|0
1722530080000|2024-08-01 16:34:40|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|0
1722530090000|2024-08-01 16:34:50|18389.7|18377.7|18392.2|18380.2|18392.2|18380.2|18389.7|18377.7|36
1722530100000|2024-08-01 16:35:00|18389.7|18377.7|18389.7|18377.7|18389.7|18377.7|18387.2|18375.2|22
1722530110000|2024-08-01 16:35:10|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|18387.2|18375.2|10
1722530120000|2024-08-01 16:35:20|18387.2|18375.2|18379.7|18367.7|18387.2|18375.2|18377.2|18365.2|25
1722530130000|2024-08-01 16:35:30|||||||||4
1722530140000|2024-08-01 16:35:40|||||||||3
1722530150000|2024-08-01 16:35:50|18382.2|18370.2|18380.9|18368.9|18382.2|18370.2|18379.7|18367.7|12
1722530160000|2024-08-01 16:36:00|||||||||1
1722530170000|2024-08-01 16:36:10|18382.2|18370.2|18380.9|18368.9|18382.2|18370.2|18379.7|18367.7|4
1722530180000|2024-08-01 16:36:20|||||||||1
1722530190000|2024-08-01 16:36:30|18381|18369|18376|18364|18382.2|18370.2|18376|18364|20
1722530200000|2024-08-01 16:36:40|18377.2|18365.2|18376|18364|18377.2|18365.2|18376|18364|0
1722530210000|2024-08-01 16:36:50|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|0
1722530220000|2024-08-01 16:37:00|||||||||2
1722530230000|2024-08-01 16:37:10|||||||||3
1722530240000|2024-08-01 16:37:20|18374.7|18362.7|18374.7|18362.7|18374.7|18362.7|18374.7|18362.7|11
1722530250000|2024-08-01 16:37:30|18377.2|18365.2|18377.3|18365.3|18377.3|18365.3|18376|18364|2
1722530260000|2024-08-01 16:37:40|18374.8|18362.8|18383.5|18371.5|18383.5|18371.5|18374.8|18362.8|19
1722530270000|2024-08-01 16:37:50|18384.7|18372.7|18382.3|18370.3|18384.7|18372.7|18382.3|18370.3|7
1722530280000|2024-08-01 16:38:00|18381|18369|18379.7|18367.7|18381|18369|18379.7|18367.7|3
1722530290000|2024-08-01 16:38:10|18381|18369|18382.2|18370.2|18382.2|18370.2|18381|18369|1
1722530310000|2024-08-01 16:38:30|18381|18369|18381|18369|18381|18369|18381|18369|2
1722530320000|2024-08-01 16:38:40|18377.2|18365.2|18378.5|18366.5|18378.5|18366.5|18376|18364|10
1722530330000|2024-08-01 16:38:50|18377.3|18365.3|18374.7|18362.7|18377.3|18365.3|18374.7|18362.7|4
1722530340000|2024-08-01 16:39:00|18375.9|18363.9|18376|18364|18376|18364|18375.9|18363.9|26
1722530350000|2024-08-01 16:39:10|18374.7|18362.7|18366|18354|18374.7|18362.7|18366|18354|30
1722530360000|2024-08-01 16:39:20|18367.2|18355.2|18366|18354|18367.2|18355.2|18366|18354|4
1722530370000|2024-08-01 16:39:30|18367.2|18355.2|18368.3|18356.3|18368.4|18356.4|18365.9|18353.9|28
1722530380000|2024-08-01 16:39:40|18368.4|18356.4|18368.4|18356.4|18368.4|18356.4|18368.4|18356.4|0
1722530390000|2024-08-01 16:39:50|18369.6|18357.6|18368.4|18356.4|18369.6|18357.6|18368.4|18356.4|11
1722530400000|2024-08-01 16:40:00|18368.3|18356.3|18373.4|18361.4|18373.4|18361.4|18367.1|18355.1|9
1722530420000|2024-08-01 16:40:20|18372.2|18360.2|18377.2|18365.2|18377.2|18365.2|18372.2|18360.2|9
1722530430000|2024-08-01 16:40:30|18378.4|18366.4|18377.2|18365.2|18379.6|18367.6|18377.2|18365.2|4
1722530440000|2024-08-01 16:40:40|18375.9|18363.9|18382.1|18370.1|18382.1|18370.1|18375.9|18363.9|21
1722530450000|2024-08-01 16:40:50|18382.2|18370.2|18380.9|18368.9|18383.4|18371.4|18380.9|18368.9|1
1722530460000|2024-08-01 16:41:00|18379.7|18367.7|18382.1|18370.1|18382.1|18370.1|18379.7|18367.7|3
1722530480000|2024-08-01 16:41:20|18384.5|18372.5|18388.3|18376.3|18388.3|18376.3|18384.5|18372.5|26
1722530490000|2024-08-01 16:41:30|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|18389.6|18377.6|3
1722530500000|2024-08-01 16:41:40|18390.8|18378.8|18390.8|18378.8|18390.8|18378.8|18390.8|18378.8|12
1722530530000|2024-08-01 16:42:10|18392|18380|18383.4|18371.4|18392|18380|18383.4|18371.4|5
1722530540000|2024-08-01 16:42:20|18387.1|18375.1|18382.1|18370.1|18387.1|18375.1|18382.1|18370.1|11
1722530550000|2024-08-01 16:42:30|||||||||1
1722530560000|2024-08-01 16:42:40|18383.4|18371.4|18383.4|18371.4|18383.4|18371.4|18383.4|18371.4|5
1722530570000|2024-08-01 16:42:50|18382.1|18370.1|18383.3|18371.3|18383.3|18371.3|18379.6|18367.6|9
1722530580000|2024-08-01 16:43:00|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|0
1722530590000|2024-08-01 16:43:10|18383.4|18371.4|18384.6|18372.6|18384.6|18372.6|18382.1|18370.1|4
1722530600000|2024-08-01 16:43:20|18383.4|18371.4|18383.4|18371.4|18383.4|18371.4|18383.4|18371.4|1
1722530610000|2024-08-01 16:43:30|18384.6|18372.6|18384.6|18372.6|18384.6|18372.6|18382.1|18370.1|9
1722530620000|2024-08-01 16:43:40|18387.1|18375.1|18385.9|18373.9|18387.1|18375.1|18385.9|18373.9|13
1722530630000|2024-08-01 16:43:50|18387.1|18375.1|18390.8|18378.8|18390.8|18378.8|18387.1|18375.1|12
1722530640000|2024-08-01 16:44:00|18392.1|18380.1|18390.8|18378.8|18392.1|18380.1|18390.8|18378.8|0
1722530650000|2024-08-01 16:44:10|18392.1|18380.1|18392.1|18380.1|18392.1|18380.1|18392.1|18380.1|1
1722530660000|2024-08-01 16:44:20|18390.9|18378.9|18389.6|18377.6|18390.9|18378.9|18389.6|18377.6|6
1722530670000|2024-08-01 16:44:30|||||||||1
1722530680000|2024-08-01 16:44:40|18388.3|18376.3|18387.1|18375.1|18388.3|18376.3|18387.1|18375.1|3
1722530690000|2024-08-01 16:44:50|18384.6|18372.6|18388.3|18376.3|18388.4|18376.4|18384.6|18372.6|27
1722530700000|2024-08-01 16:45:00|18388.4|18376.4|18387.1|18375.1|18389.6|18377.6|18387.1|18375.1|10
1722530710000|2024-08-01 16:45:10|18385.9|18373.9|18384.6|18372.6|18385.9|18373.9|18384.6|18372.6|4
1722530720000|2024-08-01 16:45:20|18385.9|18373.9|18384.6|18372.6|18385.9|18373.9|18384.6|18372.6|8
1722530730000|2024-08-01 16:45:30|18387.1|18375.1|18385.9|18373.9|18387.1|18375.1|18385.9|18373.9|15
1722530740000|2024-08-01 16:45:40|18384.7|18372.7|18385.9|18373.9|18387.1|18375.1|18384.7|18372.7|5
1722530750000|2024-08-01 16:45:50|18387.1|18375.1|18380.9|18368.9|18387.1|18375.1|18379.7|18367.7|34
1722530760000|2024-08-01 16:46:00|18379.7|18367.7|18382.2|18370.2|18382.2|18370.2|18379.7|18367.7|7
1722530770000|2024-08-01 16:46:10|18379.7|18367.7|18381|18369|18381|18369|18379.7|18367.7|6
1722530780000|2024-08-01 16:46:20|18379.7|18367.7|18382.2|18370.2|18382.2|18370.2|18379.7|18367.7|8
1722530790000|2024-08-01 16:46:30|18382.3|18370.3|18382.3|18370.3|18382.3|18370.3|18382.3|18370.3|3
1722530800000|2024-08-01 16:46:40|18381|18369|18384.7|18372.7|18384.7|18372.7|18381|18369|20
1722530810000|2024-08-01 16:46:50|18386|18374|18382.3|18370.3|18386|18374|18382.3|18370.3|13
1722530820000|2024-08-01 16:47:00|18383.5|18371.5|18384.7|18372.7|18386|18374|18382.2|18370.2|5
1722530830000|2024-08-01 16:47:10|18383.5|18371.5|18384.8|18372.8|18384.8|18372.8|18383.5|18371.5|1
1722530840000|2024-08-01 16:47:20|18384.7|18372.7|18387.2|18375.2|18387.2|18375.2|18384.7|18372.7|6
1722530860000|2024-08-01 16:47:40|||||||||11
1722530870000|2024-08-01 16:47:50|18389.6|18377.6|18389.7|18377.7|18392.2|18380.2|18389.6|18377.6|11
1722530880000|2024-08-01 16:48:00|18390.9|18378.9|18391|18379|18391|18379|18390.9|18378.9|3
1722530890000|2024-08-01 16:48:10|18387.2|18375.2|18389.7|18377.7|18389.7|18377.7|18387.2|18375.2|3
1722530900000|2024-08-01 16:48:20|18388.5|18376.5|18386|18374|18388.5|18376.5|18386|18374|12
1722530910000|2024-08-01 16:48:30|18386.1|18374.1|18386|18374|18389.7|18377.7|18385.9|18373.9|28
1722530920000|2024-08-01 16:48:40|18387.2|18375.2|18384.7|18372.7|18387.2|18375.2|18383.5|18371.5|3
1722530930000|2024-08-01 16:48:50|18382.2|18370.2|18382.2|18370.2|18382.2|18370.2|18382.2|18370.2|8
1722530940000|2024-08-01 16:49:00|18384.7|18372.7|18387.2|18375.2|18388.4|18376.4|18384.7|18372.7|10
1722530950000|2024-08-01 16:49:10|18387.1|18375.1|18382.1|18370.1|18387.1|18375.1|18382.1|18370.1|21
1722530960000|2024-08-01 16:49:20|18380.9|18368.9|18382.1|18370.1|18382.1|18370.1|18379.6|18367.6|8
1722530970000|2024-08-01 16:49:30|18383.4|18371.4|18383.4|18371.4|18383.4|18371.4|18383.4|18371.4|2
1722530990000|2024-08-01 16:49:50|18385.9|18373.9|18390.9|18378.9|18390.9|18378.9|18385.9|18373.9|5
1722531000000|2024-08-01 16:50:00|18389.7|18377.7|18390.9|18378.9|18392.1|18380.1|18389.7|18377.7|0
1722531010000|2024-08-01 16:50:10|18390.8|18378.8|18392.1|18380.1|18392.1|18380.1|18389.6|18377.6|11
1722531020000|2024-08-01 16:50:20|18390.9|18378.9|18389.6|18377.6|18390.9|18378.9|18385.9|18373.9|8
1722531030000|2024-08-01 16:50:30|18390.8|18378.8|18389.6|18377.6|18390.9|18378.9|18389.6|18377.6|2
1722531040000|2024-08-01 16:50:40|18390.8|18378.8|18389.6|18377.6|18390.8|18378.8|18389.6|18377.6|6
1722531050000|2024-08-01 16:50:50|||||||||2
1722531060000|2024-08-01 16:51:00|18387.1|18375.1|18388.4|18376.4|18389.6|18377.6|18385.9|18373.9|19
1722531070000|2024-08-01 16:51:10|18389.6|18377.6|18389.6|18377.6|18390.9|18378.9|18388.4|18376.4|3
1722531080000|2024-08-01 16:51:20|18388.4|18376.4|18389.6|18377.6|18389.6|18377.6|18388.4|18376.4|1
1722531090000|2024-08-01 16:51:30|18389.7|18377.7|18390.9|18378.9|18392.1|18380.1|18389.7|18377.7|3
1722531100000|2024-08-01 16:51:40|18392.1|18380.1|18399.6|18387.6|18399.6|18387.6|18389.6|18377.6|22
1722531110000|2024-08-01 16:51:50|18404.6|18392.6|18405.9|18393.9|18405.9|18393.9|18404.6|18392.6|28
1722531120000|2024-08-01 16:52:00|18407.1|18395.1|18414.6|18402.6|18414.6|18402.6|18407.1|18395.1|19
1722531130000|2024-08-01 16:52:10|18415.9|18403.9|18424.6|18412.6|18425.8|18413.8|18415.9|18403.9|64
1722531140000|2024-08-01 16:52:20|18424.5|18412.5|18424.6|18412.6|18425.8|18413.8|18423.3|18411.3|26
1722531150000|2024-08-01 16:52:30|18425.8|18413.8|18427|18415|18427.1|18415.1|18424.6|18412.6|3
1722531160000|2024-08-01 16:52:40|18425.8|18413.8|18420.8|18408.8|18427|18415|18420.8|18408.8|5
1722531170000|2024-08-01 16:52:50|18419.5|18407.5|18420.8|18408.8|18420.8|18408.8|18419.5|18407.5|0
1722531180000|2024-08-01 16:53:00|18419.5|18407.5|18419.5|18407.5|18419.5|18407.5|18419.5|18407.5|10
1722531190000|2024-08-01 16:53:10|18417|18405|18417|18405|18417|18405|18417|18405|11
1722531200000|2024-08-01 16:53:20|18417.1|18405.1|18414.6|18402.6|18417.1|18405.1|18413.4|18401.4|30
1722531210000|2024-08-01 16:53:30|||||||||11
1722531220000|2024-08-01 16:53:40|18414.5|18402.5|18418.3|18406.3|18418.3|18406.3|18414.5|18402.5|28
1722531230000|2024-08-01 16:53:50|18419.5|18407.5|18422|18410|18422|18410|18419.5|18407.5|5
1722531240000|2024-08-01 16:54:00|18420.8|18408.8|18419.5|18407.5|18424.6|18412.6|18419.5|18407.5|7
1722531250000|2024-08-01 16:54:10|18418.3|18406.3|18419.5|18407.5|18419.5|18407.5|18418.3|18406.3|7
1722531260000|2024-08-01 16:54:20|18420.8|18408.8|18419.5|18407.5|18420.8|18408.8|18418.3|18406.3|6
1722531270000|2024-08-01 16:54:30|18418.3|18406.3|18418.3|18406.3|18418.3|18406.3|18417|18405|7
1722531280000|2024-08-01 16:54:40|18415.8|18403.8|18415.8|18403.8|18415.8|18403.8|18415.8|18403.8|3
1722531290000|2024-08-01 16:54:50|18414.5|18402.5|18413.3|18401.3|18414.5|18402.5|18413.3|18401.3|5
1722531300000|2024-08-01 16:55:00|18412|18400|18412|18400|18412|18400|18412|18400|2
1722531310000|2024-08-01 16:55:10|||||||||1
1722531320000|2024-08-01 16:55:20|18414.5|18402.5|18413.3|18401.3|18414.5|18402.5|18413.3|18401.3|10
1722531330000|2024-08-01 16:55:30|18414.5|18402.5|18412|18400|18414.5|18402.5|18409.5|18397.5|11
1722531340000|2024-08-01 16:55:40|18410.8|18398.8|18410.8|18398.8|18410.8|18398.8|18409.5|18397.5|8
1722531350000|2024-08-01 16:55:50|||||||||1
1722531360000|2024-08-01 16:56:00|18412|18400|18412|18400|18414.5|18402.5|18412|18400|8
1722531370000|2024-08-01 16:56:10|18413.3|18401.3|18413.3|18401.3|18413.3|18401.3|18413.3|18401.3|3
1722531380000|2024-08-01 16:56:20|18412|18400|18412|18400|18412|18400|18412|18400|1
1722531390000|2024-08-01 16:56:30|18409.5|18397.5|18414.5|18402.5|18418.3|18406.3|18409.5|18397.5|21
1722531400000|2024-08-01 16:56:40|18414.6|18402.6|18414.6|18402.6|18415.8|18403.8|18414.6|18402.6|6
1722531420000|2024-08-01 16:57:00|18419.5|18407.5|18419.5|18407.5|18420.8|18408.8|18418.3|18406.3|8
1722531430000|2024-08-01 16:57:10|18422|18410|18420.8|18408.8|18422|18410|18420.8|18408.8|1
1722531440000|2024-08-01 16:57:20|18422|18410|18423.3|18411.3|18423.3|18411.3|18422|18410|29
1722531450000|2024-08-01 16:57:30|18422|18410|18420.8|18408.8|18422|18410|18420.8|18408.8|2
1722531460000|2024-08-01 16:57:40|18419.5|18407.5|18418.3|18406.3|18420.8|18408.8|18418.3|18406.3|3
1722531470000|2024-08-01 16:57:50|18419.5|18407.5|18422|18410|18422|18410|18419.5|18407.5|2
1722531480000|2024-08-01 16:58:00|18423.3|18411.3|18419.5|18407.5|18423.3|18411.3|18419.5|18407.5|10
1722531490000|2024-08-01 16:58:10|18423.4|18411.4|18420.9|18408.9|18425.8|18413.8|18420.9|18408.9|10
1722531500000|2024-08-01 16:58:20|18423.3|18411.3|18427.1|18415.1|18427.1|18415.1|18418.3|18406.3|19
1722531510000|2024-08-01 16:58:30|18423.4|18411.4|18423.4|18411.4|18424.6|18412.6|18423.4|18411.4|4
1722531520000|2024-08-01 16:58:40|18424.6|18412.6|18422.2|18410.2|18424.6|18412.6|18422.2|18410.2|6
1722531530000|2024-08-01 16:58:50|||||||||1
1722531540000|2024-08-01 16:59:00|||||||||1
1722531550000|2024-08-01 16:59:10|18415.9|18403.9|18417.1|18405.1|18417.1|18405.1|18415.9|18403.9|4
1722531560000|2024-08-01 16:59:20|18419.6|18407.6|18427|18415|18427.1|18415.1|18419.6|18407.6|24
1722531570000|2024-08-01 16:59:30|18427.1|18415.1|18428.3|18416.3|18428.3|18416.3|18427.1|18415.1|13
1722531580000|2024-08-01 16:59:40|18428.4|18416.4|18428.3|18416.3|18429.6|18417.6|18428.3|18416.3|2
1722531590000|2024-08-01 16:59:50|18427.1|18415.1|18427.1|18415.1|18427.1|18415.1|18427.1|18415.1|2
1722531600000|2024-08-01 17:00:00|18427|18415|18422.2|18410.2|18427|18415|18420.9|18408.9|12
1722531610000|2024-08-01 17:00:10|18423.4|18411.4|18423.4|18411.4|18423.4|18411.4|18423.4|18411.4|1
1722531620000|2024-08-01 17:00:20|18424.7|18412.7|18431|18419|18431|18419|18423.5|18411.5|12
1722531630000|2024-08-01 17:00:30|18429.8|18417.8|18427.2|18415.2|18429.8|18417.8|18424.8|18412.8|9
1722531640000|2024-08-01 17:00:40|18423.5|18411.5|18424.8|18412.8|18427.2|18415.2|18423.5|18411.5|19
1722531650000|2024-08-01 17:00:50|18423.5|18411.5|18423.5|18411.5|18424.8|18412.8|18423.5|18411.5|9
1722531660000|2024-08-01 17:01:00|18424.8|18412.8|18423.5|18411.5|18427.2|18415.2|18423.5|18411.5|16
1722531670000|2024-08-01 17:01:10|18422.2|18410.2|18425.9|18413.9|18425.9|18413.9|18422.2|18410.2|8
1722531680000|2024-08-01 17:01:20|18424.7|18412.7|18425.9|18413.9|18426|18414|18424.7|18412.7|7
1722531690000|2024-08-01 17:01:30|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|0
1722531700000|2024-08-01 17:01:40|18422.3|18410.3|18423.4|18411.4|18423.4|18411.4|18422.3|18410.3|8
1722531710000|2024-08-01 17:01:50|||||||||1
1722531720000|2024-08-01 17:02:00|18422.2|18410.2|18423.4|18411.4|18424.6|18412.6|18419.7|18407.7|15
1722531730000|2024-08-01 17:02:10|18423.5|18411.5|18428.4|18416.4|18428.4|18416.4|18423.5|18411.5|18
1722531740000|2024-08-01 17:02:20|18427.2|18415.2|18422.2|18410.2|18427.2|18415.2|18422.2|18410.2|25
1722531750000|2024-08-01 17:02:30|18420.9|18408.9|18419.7|18407.7|18420.9|18408.9|18417.2|18405.2|12
1722531760000|2024-08-01 17:02:40|18422.2|18410.2|18423.4|18411.4|18423.4|18411.4|18422.2|18410.2|13
1722531770000|2024-08-01 17:02:50|18424.6|18412.6|18423.4|18411.4|18424.7|18412.7|18422.2|18410.2|6
1722531800000|2024-08-01 17:03:20|18422.2|18410.2|18423.4|18411.4|18423.4|18411.4|18422.2|18410.2|2
1722531810000|2024-08-01 17:03:30|18422.2|18410.2|18427.2|18415.2|18427.2|18415.2|18422.2|18410.2|12
1722531820000|2024-08-01 17:03:40|||||||||2
1722531830000|2024-08-01 17:03:50|||||||||8
1722531860000|2024-08-01 17:04:20|18426|18414|18423.5|18411.5|18426|18414|18423.5|18411.5|5
1722531870000|2024-08-01 17:04:30|18424.7|18412.7|18426|18414|18426|18414|18423.5|18411.5|10
1722531890000|2024-08-01 17:04:50|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|1
1722531910000|2024-08-01 17:05:10|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|6
1722531920000|2024-08-01 17:05:20|18421.1|18409.1|18416|18404|18421.1|18409.1|18416|18404|15
1722531930000|2024-08-01 17:05:30|18417.2|18405.2|18418.5|18406.5|18418.5|18406.5|18416|18404|13
1722531940000|2024-08-01 17:05:40|||||||||1
1722531950000|2024-08-01 17:05:50|18419.8|18407.8|18419.8|18407.8|18419.8|18407.8|18418.5|18406.5|11
1722531960000|2024-08-01 17:06:00|||||||||2
1722531970000|2024-08-01 17:06:10|||||||||3
1722531980000|2024-08-01 17:06:20|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|10
1722531990000|2024-08-01 17:06:30|18417.3|18405.3|18413.5|18401.5|18417.3|18405.3|18413.5|18401.5|18
1722532010000|2024-08-01 17:06:50|18412.3|18400.3|18409.8|18397.8|18412.3|18400.3|18409.8|18397.8|4
1722532030000|2024-08-01 17:07:10|18411.1|18399.1|18416.1|18404.1|18416.1|18404.1|18411.1|18399.1|17
1722532040000|2024-08-01 17:07:20|18417.3|18405.3|18419.8|18407.8|18422.2|18410.2|18417.3|18405.3|17
1722532050000|2024-08-01 17:07:30|18421|18409|18421|18409|18422.3|18410.3|18418.6|18406.6|10
1722532060000|2024-08-01 17:07:40|18422.3|18410.3|18421.1|18409.1|18422.3|18410.3|18421.1|18409.1|5
1722532070000|2024-08-01 17:07:50|18421|18409|18418.5|18406.5|18421|18409|18418.5|18406.5|0
1722532080000|2024-08-01 17:08:00|18416.1|18404.1|18416.1|18404.1|18417.3|18405.3|18416|18404|2
1722532090000|2024-08-01 17:08:10|18416|18404|18413.5|18401.5|18416|18404|18413.5|18401.5|29
1722532100000|2024-08-01 17:08:20|18413.6|18401.6|18412.3|18400.3|18413.6|18401.6|18412.3|18400.3|1
1722532120000|2024-08-01 17:08:40|18411.1|18399.1|18411|18399|18412.3|18400.3|18409.8|18397.8|12
1722532140000|2024-08-01 17:09:00|18409.8|18397.8|18409.8|18397.8|18409.8|18397.8|18409.8|18397.8|27
1722532150000|2024-08-01 17:09:10|18409.7|18397.7|18409.7|18397.7|18412.2|18400.2|18409.7|18397.7|23
1722532160000|2024-08-01 17:09:20|18412.2|18400.2|18412.3|18400.3|18412.3|18400.3|18409.7|18397.7|13
1722532170000|2024-08-01 17:09:30|18414.7|18402.7|18414.8|18402.8|18414.8|18402.8|18413.5|18401.5|4
1722532180000|2024-08-01 17:09:40|18414.7|18402.7|18421|18409|18421|18409|18413.5|18401.5|10
1722532200000|2024-08-01 17:10:00|18419.7|18407.7|18419.7|18407.7|18419.7|18407.7|18419.7|18407.7|1
1722532210000|2024-08-01 17:10:10|||||||||2
1722532220000|2024-08-01 17:10:20|18420.9|18408.9|18422.2|18410.2|18422.2|18410.2|18420.9|18408.9|4
1722532230000|2024-08-01 17:10:30|18423.5|18411.5|18423.5|18411.5|18423.5|18411.5|18423.5|18411.5|4
1722532240000|2024-08-01 17:10:40|18422.3|18410.3|18426|18414|18426|18414|18422.3|18410.3|4
1722532250000|2024-08-01 17:10:50|18424.8|18412.8|18424.7|18412.7|18426|18414|18424.7|18412.7|1
1722532260000|2024-08-01 17:11:00|||||||||1
1722532270000|2024-08-01 17:11:10|18424.8|18412.8|18427.2|18415.2|18427.2|18415.2|18424.8|18412.8|5
1722532280000|2024-08-01 17:11:20|18424.7|18412.7|18423.5|18411.5|18424.7|18412.7|18423.5|18411.5|6
1722532290000|2024-08-01 17:11:30|18425.9|18413.9|18426|18414|18426|18414|18424.7|18412.7|1
1722532300000|2024-08-01 17:11:40|18427.2|18415.2|18429.7|18417.7|18429.7|18417.7|18427.2|18415.2|5
1722532310000|2024-08-01 17:11:50|18431|18419|18429.8|18417.8|18431|18419|18429.8|18417.8|6
1722532320000|2024-08-01 17:12:00|18427.3|18415.3|18427.3|18415.3|18427.3|18415.3|18426.1|18414.1|4
1722532330000|2024-08-01 17:12:10|18428.5|18416.5|18429.8|18417.8|18429.8|18417.8|18428.5|18416.5|2
1722532340000|2024-08-01 17:12:20|18428.6|18416.6|18428.6|18416.6|18429.8|18417.8|18428.6|18416.6|4
1722532350000|2024-08-01 17:12:30|18427.3|18415.3|18426.1|18414.1|18427.3|18415.3|18426.1|18414.1|2
1722532360000|2024-08-01 17:12:40|18427.3|18415.3|18426.1|18414.1|18427.3|18415.3|18426.1|18414.1|2
1722532380000|2024-08-01 17:13:00|18424.8|18412.8|18423.5|18411.5|18424.8|18412.8|18422.2|18410.2|20
1722532390000|2024-08-01 17:13:10|18422.3|18410.3|18423.5|18411.5|18424.8|18412.8|18422.3|18410.3|4
1722532410000|2024-08-01 17:13:30|18422.3|18410.3|18423.5|18411.5|18424.8|18412.8|18421|18409|14
1722532420000|2024-08-01 17:13:40|18424.7|18412.7|18432.2|18420.2|18432.2|18420.2|18422.3|18410.3|18
1722532430000|2024-08-01 17:13:50|||||||||2
1722532440000|2024-08-01 17:14:00|18431|18419|18431|18419|18431|18419|18431|18419|3
1722532450000|2024-08-01 17:14:10|18429.8|18417.8|18431|18419|18431|18419|18428.5|18416.5|13
1722532460000|2024-08-01 17:14:20|18429.8|18417.8|18428.5|18416.5|18429.8|18417.8|18428.5|18416.5|2
1722532470000|2024-08-01 17:14:30|18427.3|18415.3|18423.5|18411.5|18427.3|18415.3|18422.3|18410.3|7
1722532480000|2024-08-01 17:14:40|18417.3|18405.3|18418.6|18406.6|18419.8|18407.8|18417.3|18405.3|31
1722532490000|2024-08-01 17:14:50|18419.8|18407.8|18418.6|18406.6|18419.8|18407.8|18416.1|18404.1|23
1722532500000|2024-08-01 17:15:00|18419.8|18407.8|18416.2|18404.2|18423.6|18411.6|18416.2|18404.2|65
1722532510000|2024-08-01 17:15:10|18417.4|18405.4|18414.9|18402.9|18417.4|18405.4|18414.9|18402.9|17
1722532520000|2024-08-01 17:15:20|18412.4|18400.4|18412.3|18400.3|18413.6|18401.6|18412.3|18400.3|15
1722532530000|2024-08-01 17:15:30|18413.6|18401.6|18416.1|18404.1|18417.3|18405.3|18413.6|18401.6|30
1722532540000|2024-08-01 17:15:40|||||||||3
1722532550000|2024-08-01 17:15:50|18417.4|18405.4|18414.9|18402.9|18417.4|18405.4|18414.9|18402.9|5
1722532560000|2024-08-01 17:16:00|||||||||14
1722532570000|2024-08-01 17:16:10|||||||||4
1722532580000|2024-08-01 17:16:20|18416.1|18404.1|18414.9|18402.9|18416.1|18404.1|18414.9|18402.9|11
1722532590000|2024-08-01 17:16:30|18417.4|18405.4|18417.4|18405.4|18417.4|18405.4|18414.9|18402.9|10
1722532600000|2024-08-01 17:16:40|18417.5|18405.5|18417.5|18405.5|18417.5|18405.5|18417.5|18405.5|27
1722532610000|2024-08-01 17:16:50|18416.2|18404.2|18416.2|18404.2|18416.2|18404.2|18414.9|18402.9|10
1722532620000|2024-08-01 17:17:00|18415|18403|18417.4|18405.4|18417.4|18405.4|18415|18403|1
1722532630000|2024-08-01 17:17:10|18417.5|18405.5|18412.3|18400.3|18417.5|18405.5|18412.3|18400.3|33
1722532640000|2024-08-01 17:17:20|18411.1|18399.1|18411.1|18399.1|18411.1|18399.1|18411.1|18399.1|3
1722532650000|2024-08-01 17:17:30|18412.4|18400.4|18411.1|18399.1|18412.4|18400.4|18411.1|18399.1|5
1722532660000|2024-08-01 17:17:40|18412.3|18400.3|18412.3|18400.3|18412.3|18400.3|18412.3|18400.3|0
1722532670000|2024-08-01 17:17:50|18411.1|18399.1|18416.1|18404.1|18416.1|18404.1|18411.1|18399.1|10
1722532680000|2024-08-01 17:18:00|18417.3|18405.3|18414.8|18402.8|18417.3|18405.3|18414.8|18402.8|10
1722532690000|2024-08-01 17:18:10|18414.9|18402.9|18417.4|18405.4|18417.5|18405.5|18414.9|18402.9|2
1722532700000|2024-08-01 17:18:20|18417.5|18405.5|18419.9|18407.9|18422.4|18410.4|18417.5|18405.5|14
1722532710000|2024-08-01 17:18:30|18420|18408|18419.9|18407.9|18420|18408|18419.9|18407.9|0
1722532720000|2024-08-01 17:18:40|18420|18408|18417.4|18405.4|18420|18408|18417.4|18405.4|20
1722532730000|2024-08-01 17:18:50|18419.9|18407.9|18422.5|18410.5|18422.5|18410.5|18419.9|18407.9|7
1722532740000|2024-08-01 17:19:00|18422.4|18410.4|18423.7|18411.7|18424.9|18412.9|18422.4|18410.4|2
1722532750000|2024-08-01 17:19:10|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|1
1722532760000|2024-08-01 17:19:20|18419.9|18407.9|18421.2|18409.2|18421.2|18409.2|18419.9|18407.9|6
1722532770000|2024-08-01 17:19:30|18422.4|18410.4|18427.3|18415.3|18427.3|18415.3|18422.4|18410.4|24
1722532780000|2024-08-01 17:19:40|18426.1|18414.1|18426.1|18414.1|18427.3|18415.3|18424.8|18412.8|7
1722532790000|2024-08-01 17:19:50|18424.8|18412.8|18427.3|18415.3|18427.3|18415.3|18424.8|18412.8|20
1722532800000|2024-08-01 17:20:00|18429.7|18417.7|18431.1|18419.1|18432.3|18420.3|18429.7|18417.7|16
1722532810000|2024-08-01 17:20:10|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|35
1722532820000|2024-08-01 17:20:20|18428.5|18416.5|18428.5|18416.5|18429.7|18417.7|18427.3|18415.3|7
1722532830000|2024-08-01 17:20:30|18427.3|18415.3|18428.5|18416.5|18428.5|18416.5|18427.3|18415.3|3
1722532840000|2024-08-01 17:20:40|18427.3|18415.3|18428.5|18416.5|18428.5|18416.5|18427.2|18415.2|18
1722532850000|2024-08-01 17:20:50|18427.3|18415.3|18429.8|18417.8|18429.8|18417.8|18427.3|18415.3|4
1722532860000|2024-08-01 17:21:00|18427.3|18415.3|18428.5|18416.5|18428.5|18416.5|18427.3|18415.3|5
1722532870000|2024-08-01 17:21:10|18427.2|18415.2|18426|18414|18427.2|18415.2|18426|18414|22
1722532880000|2024-08-01 17:21:20|18426.1|18414.1|18427.3|18415.3|18427.3|18415.3|18426.1|18414.1|2
1722532890000|2024-08-01 17:21:30|18424.7|18412.7|18427.3|18415.3|18427.3|18415.3|18424.7|18412.7|7
1722532900000|2024-08-01 17:21:40|18426|18414|18424.7|18412.7|18427.3|18415.3|18424.7|18412.7|6
1722532910000|2024-08-01 17:21:50|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|0
1722532920000|2024-08-01 17:22:00|18423.5|18411.5|18423.5|18411.5|18423.5|18411.5|18422.3|18410.3|10
1722532930000|2024-08-01 17:22:10|18422.2|18410.2|18418.5|18406.5|18422.2|18410.2|18418.5|18406.5|2
1722532940000|2024-08-01 17:22:20|18419.7|18407.7|18422.2|18410.2|18423.5|18411.5|18419.7|18407.7|8
1722532950000|2024-08-01 17:22:30|18421|18409|18421|18409|18421|18409|18421|18409|4
1722532960000|2024-08-01 17:22:40|18422.3|18410.3|18421|18409|18422.3|18410.3|18421|18409|3
1722532970000|2024-08-01 17:22:50|18422.2|18410.2|18422.3|18410.3|18422.3|18410.3|18422.2|18410.2|21
1722532980000|2024-08-01 17:23:00|18423.5|18411.5|18423.5|18411.5|18424.8|18412.8|18422.3|18410.3|10
1722532990000|2024-08-01 17:23:10|18422.3|18410.3|18424.7|18412.7|18424.8|18412.8|18422.3|18410.3|8
1722533000000|2024-08-01 17:23:20|18422.3|18410.3|18419.7|18407.7|18423.5|18411.5|18418.5|18406.5|14
1722533010000|2024-08-01 17:23:30|18418.5|18406.5|18419.8|18407.8|18419.8|18407.8|18418.5|18406.5|0
1722533030000|2024-08-01 17:23:50|18417.4|18405.4|18417.4|18405.4|18418.6|18406.6|18417.4|18405.4|9
1722533040000|2024-08-01 17:24:00|18414.9|18402.9|18409.8|18397.8|18414.9|18402.9|18409.8|18397.8|24
1722533060000|2024-08-01 17:24:20|||||||||5
1722533070000|2024-08-01 17:24:30|||||||||13
1722533080000|2024-08-01 17:24:40|18409.9|18397.9|18409.9|18397.9|18409.9|18397.9|18409.9|18397.9|0
1722533090000|2024-08-01 17:24:50|18409.8|18397.8|18409.8|18397.8|18409.8|18397.8|18409.8|18397.8|5
1722533100000|2024-08-01 17:25:00|||||||||5
1722533110000|2024-08-01 17:25:10|18403.5|18391.5|18399.8|18387.8|18403.5|18391.5|18399.8|18387.8|18
1722533120000|2024-08-01 17:25:20|18399.7|18387.7|18394.8|18382.8|18399.7|18387.7|18394.8|18382.8|23
1722533130000|2024-08-01 17:25:30|18397.2|18385.2|18396.1|18384.1|18397.3|18385.3|18396.1|18384.1|5
1722533140000|2024-08-01 17:25:40|18397.4|18385.4|18394.9|18382.9|18397.4|18385.4|18394.9|18382.9|5
1722533150000|2024-08-01 17:25:50|18394.8|18382.8|18397.4|18385.4|18397.4|18385.4|18394.8|18382.8|13
1722533160000|2024-08-01 17:26:00|18399.9|18387.9|18398.6|18386.6|18402.4|18390.4|18397.4|18385.4|38
1722533170000|2024-08-01 17:26:10|18397.4|18385.4|18398.6|18386.6|18399.9|18387.9|18397.4|18385.4|2
1722533180000|2024-08-01 17:26:20|18397.4|18385.4|18394.9|18382.9|18398.6|18386.6|18394.9|18382.9|8
1722533190000|2024-08-01 17:26:30|18396.1|18384.1|18396.1|18384.1|18396.1|18384.1|18394.9|18382.9|2
1722533200000|2024-08-01 17:26:40|18394.9|18382.9|18397.3|18385.3|18397.3|18385.3|18394.9|18382.9|1
1722533210000|2024-08-01 17:26:50|18399.8|18387.8|18398.6|18386.6|18399.9|18387.9|18398.6|18386.6|13
1722533220000|2024-08-01 17:27:00|18399.8|18387.8|18398.6|18386.6|18399.8|18387.8|18397.4|18385.4|5
1722533230000|2024-08-01 17:27:10|18399.8|18387.8|18399.8|18387.8|18399.8|18387.8|18399.8|18387.8|0
1722533240000|2024-08-01 17:27:20|||||||||2
1722533250000|2024-08-01 17:27:30|18402.3|18390.3|18407.3|18395.3|18407.3|18395.3|18402.3|18390.3|24
1722533260000|2024-08-01 17:27:40|||||||||12
1722533270000|2024-08-01 17:27:50|18406.1|18394.1|18406.1|18394.1|18406.1|18394.1|18406.1|18394.1|21
1722533280000|2024-08-01 17:28:00|||||||||1
1722533290000|2024-08-01 17:28:10|18407.3|18395.3|18409.8|18397.8|18409.8|18397.8|18406.1|18394.1|23
1722533300000|2024-08-01 17:28:20|18407.4|18395.4|18411.1|18399.1|18411.1|18399.1|18407.3|18395.3|15
1722533310000|2024-08-01 17:28:30|18409.8|18397.8|18408.6|18396.6|18411.1|18399.1|18408.6|18396.6|13
1722533320000|2024-08-01 17:28:40|18409.8|18397.8|18411.1|18399.1|18411.1|18399.1|18409.8|18397.8|1
1722533330000|2024-08-01 17:28:50|18409.9|18397.9|18413.5|18401.5|18413.5|18401.5|18409.9|18397.9|16
1722533340000|2024-08-01 17:29:00|18414.8|18402.8|18414.8|18402.8|18414.8|18402.8|18408.6|18396.6|58
1722533350000|2024-08-01 17:29:10|18413.6|18401.6|18412.3|18400.3|18414.8|18402.8|18412.3|18400.3|10
1722533360000|2024-08-01 17:29:20|18409.8|18397.8|18407.3|18395.3|18409.8|18397.8|18407.3|18395.3|15
1722533370000|2024-08-01 17:29:30|18406.1|18394.1|18402.4|18390.4|18406.1|18394.1|18402.4|18390.4|8
1722533380000|2024-08-01 17:29:40|18404.9|18392.9|18411.1|18399.1|18411.1|18399.1|18404.8|18392.8|24
1722533390000|2024-08-01 17:29:50|18409.9|18397.9|18409.9|18397.9|18409.9|18397.9|18409.9|18397.9|4
1722533400000|2024-08-01 17:30:00|18411.1|18399.1|18411.1|18399.1|18412.3|18400.3|18409.9|18397.9|5
1722533420000|2024-08-01 17:30:20|18409.9|18397.9|18408.6|18396.6|18411.1|18399.1|18408.6|18396.6|9
1722533430000|2024-08-01 17:30:30|18407.4|18395.4|18406.1|18394.1|18408.6|18396.6|18406.1|18394.1|7
1722533440000|2024-08-01 17:30:40|18407.4|18395.4|18403.6|18391.6|18407.4|18395.4|18403.6|18391.6|11
1722533450000|2024-08-01 17:30:50|18407.3|18395.3|18408.6|18396.6|18412.3|18400.3|18406.1|18394.1|32
1722533460000|2024-08-01 17:31:00|18411.1|18399.1|18411.1|18399.1|18411.1|18399.1|18411.1|18399.1|5
1722533470000|2024-08-01 17:31:10|18412.3|18400.3|18412.3|18400.3|18412.3|18400.3|18412.3|18400.3|3
1722533480000|2024-08-01 17:31:20|18409.9|18397.9|18409.9|18397.9|18409.9|18397.9|18409.9|18397.9|4
1722533490000|2024-08-01 17:31:30|18412.3|18400.3|18414.9|18402.9|18414.9|18402.9|18411.1|18399.1|38
1722533500000|2024-08-01 17:31:40|18416.1|18404.1|18413.6|18401.6|18416.1|18404.1|18413.6|18401.6|8
1722533510000|2024-08-01 17:31:50|18414.9|18402.9|18414.9|18402.9|18414.9|18402.9|18414.9|18402.9|2
1722533520000|2024-08-01 17:32:00|18413.6|18401.6|18414.9|18402.9|18414.9|18402.9|18413.6|18401.6|2
1722533530000|2024-08-01 17:32:10|18412.4|18400.4|18412.4|18400.4|18413.6|18401.6|18412.4|18400.4|4
1722533540000|2024-08-01 17:32:20|18408.6|18396.6|18409.8|18397.8|18409.9|18397.9|18407.4|18395.4|7
1722533550000|2024-08-01 17:32:30|18408.6|18396.6|18408.6|18396.6|18408.6|18396.6|18407.4|18395.4|10
1722533560000|2024-08-01 17:32:40|18407.3|18395.3|18407.3|18395.3|18407.3|18395.3|18407.3|18395.3|1
1722533570000|2024-08-01 17:32:50|||||||||3
1722533580000|2024-08-01 17:33:00|18407.4|18395.4|18411.1|18399.1|18411.1|18399.1|18407.4|18395.4|17
1722533590000|2024-08-01 17:33:10|18409.9|18397.9|18409.9|18397.9|18411.1|18399.1|18409.9|18397.9|2
1722533600000|2024-08-01 17:33:20|18411.1|18399.1|18409.9|18397.9|18411.1|18399.1|18409.9|18397.9|1
1722533610000|2024-08-01 17:33:30|18409.8|18397.8|18409.8|18397.8|18409.8|18397.8|18409.8|18397.8|1
1722533620000|2024-08-01 17:33:40|18409.9|18397.9|18404.9|18392.9|18409.9|18397.9|18404.9|18392.9|12
1722533630000|2024-08-01 17:33:50|18407.3|18395.3|18404.8|18392.8|18407.3|18395.3|18403.6|18391.6|10
1722533640000|2024-08-01 17:34:00|18403.6|18391.6|18404.8|18392.8|18404.8|18392.8|18403.6|18391.6|7
1722533650000|2024-08-01 17:34:10|18403.6|18391.6|18406.1|18394.1|18407.3|18395.3|18402.4|18390.4|14
1722533660000|2024-08-01 17:34:20|18404.9|18392.9|18406.1|18394.1|18407.3|18395.3|18404.9|18392.9|4
1722533670000|2024-08-01 17:34:30|18404.9|18392.9|18406.1|18394.1|18408.6|18396.6|18404.9|18392.9|24
1722533680000|2024-08-01 17:34:40|18404.9|18392.9|18404.9|18392.9|18404.9|18392.9|18404.9|18392.9|5
1722533690000|2024-08-01 17:34:50|18409.9|18397.9|18406.2|18394.2|18409.9|18397.9|18406.2|18394.2|31
1722533700000|2024-08-01 17:35:00|18405|18393|18406.2|18394.2|18406.2|18394.2|18404.9|18392.9|5
1722533710000|2024-08-01 17:35:10|18408.7|18396.7|18408.7|18396.7|18408.7|18396.7|18408.7|18396.7|13
1722533720000|2024-08-01 17:35:20|18407.4|18395.4|18408.7|18396.7|18408.7|18396.7|18407.4|18395.4|3
1722533730000|2024-08-01 17:35:30|18409.9|18397.9|18403.7|18391.7|18409.9|18397.9|18402.4|18390.4|24
1722533740000|2024-08-01 17:35:40|18404.9|18392.9|18403.7|18391.7|18404.9|18392.9|18403.7|18391.7|12
1722533750000|2024-08-01 17:35:50|18402.4|18390.4|18401.1|18389.1|18402.4|18390.4|18401.1|18389.1|5
1722533760000|2024-08-01 17:36:00|18399.9|18387.9|18399.9|18387.9|18401.1|18389.1|18399.9|18387.9|7
1722533770000|2024-08-01 17:36:10|18401.1|18389.1|18401.1|18389.1|18402.3|18390.3|18401.1|18389.1|9
1722533780000|2024-08-01 17:36:20|18402.3|18390.3|18403.6|18391.6|18403.6|18391.6|18401.1|18389.1|12
1722533790000|2024-08-01 17:36:30|18402.4|18390.4|18399.9|18387.9|18403.6|18391.6|18398.7|18386.7|5
1722533810000|2024-08-01 17:36:50|18401.1|18389.1|18402.4|18390.4|18402.4|18390.4|18399.9|18387.9|4
1722533820000|2024-08-01 17:37:00|||||||||5
1722533830000|2024-08-01 17:37:10|||||||||4
1722533840000|2024-08-01 17:37:20|18399.9|18387.9|18397.4|18385.4|18399.9|18387.9|18397.4|18385.4|20
1722533850000|2024-08-01 17:37:30|18396.2|18384.2|18396.2|18384.2|18397.4|18385.4|18396.2|18384.2|8
1722533860000|2024-08-01 17:37:40|||||||||4
1722533870000|2024-08-01 17:37:50|18398.7|18386.7|18398.7|18386.7|18399.9|18387.9|18397.5|18385.5|10
1722533880000|2024-08-01 17:38:00|18399.9|18387.9|18398.7|18386.7|18399.9|18387.9|18398.7|18386.7|8
1722533890000|2024-08-01 17:38:10|18400|18388|18400|18388|18400|18388|18400|18388|2
1722533900000|2024-08-01 17:38:20|||||||||9
1722533910000|2024-08-01 17:38:30|18397.5|18385.5|18395|18383|18397.5|18385.5|18395|18383|9
1722533920000|2024-08-01 17:38:40|18396.3|18384.3|18397.5|18385.5|18397.5|18385.5|18396.3|18384.3|11
1722533930000|2024-08-01 17:38:50|18398.7|18386.7|18397.5|18385.5|18398.7|18386.7|18397.5|18385.5|6
1722533940000|2024-08-01 17:39:00|18395|18383|18395|18383|18395|18383|18395|18383|10
1722533950000|2024-08-01 17:39:10|18397.5|18385.5|18397.5|18385.5|18397.5|18385.5|18396.3|18384.3|4
1722533960000|2024-08-01 17:39:20|18396.3|18384.3|18397.5|18385.5|18397.5|18385.5|18396.2|18384.2|6
1722533970000|2024-08-01 17:39:30|18396.3|18384.3|18397.5|18385.5|18397.5|18385.5|18395|18383|19
1722533980000|2024-08-01 17:39:40|18396.2|18384.2|18396.2|18384.2|18397.5|18385.5|18396.2|18384.2|4
1722533990000|2024-08-01 17:39:50|18397.4|18385.4|18395|18383|18397.4|18385.4|18395|18383|6
1722534000000|2024-08-01 17:40:00|18397.5|18385.5|18402.4|18390.4|18402.4|18390.4|18397.5|18385.5|34
1722534010000|2024-08-01 17:40:10|18403.7|18391.7|18406.2|18394.2|18406.2|18394.2|18403.7|18391.7|17
1722534020000|2024-08-01 17:40:20|18407.4|18395.4|18399.9|18387.9|18407.4|18395.4|18399.9|18387.9|5
1722534030000|2024-08-01 17:40:30|18400|18388|18398.7|18386.7|18400|18388|18397.5|18385.5|3
1722534040000|2024-08-01 17:40:40|18397.5|18385.5|18397.4|18385.4|18397.5|18385.5|18396.2|18384.2|22
1722534050000|2024-08-01 17:40:50|18397.5|18385.5|18397.4|18385.4|18398.7|18386.7|18396.2|18384.2|31
1722534060000|2024-08-01 17:41:00|18399.8|18387.8|18399.9|18387.9|18399.9|18387.9|18398.6|18386.6|7
1722534070000|2024-08-01 17:41:10|18402.3|18390.3|18402.3|18390.3|18404.8|18392.8|18401|18389|28
1722534080000|2024-08-01 17:41:20|18401|18389|18401|18389|18402.3|18390.3|18401|18389|8
1722534090000|2024-08-01 17:41:30|18402.3|18390.3|18402.4|18390.4|18404.8|18392.8|18399.8|18387.8|18
1722534100000|2024-08-01 17:41:40|18401.2|18389.2|18402.4|18390.4|18403.6|18391.6|18401.1|18389.1|11
1722534110000|2024-08-01 17:41:50|18403.6|18391.6|18403.6|18391.6|18404.8|18392.8|18402.4|18390.4|9
1722534120000|2024-08-01 17:42:00|18402.3|18390.3|18402.3|18390.3|18402.3|18390.3|18402.3|18390.3|5
1722534140000|2024-08-01 17:42:20|18399.9|18387.9|18396.1|18384.1|18399.9|18387.9|18396.1|18384.1|7
1722534150000|2024-08-01 17:42:30|||||||||3
1722534160000|2024-08-01 17:42:40|18397.3|18385.3|18397.4|18385.4|18397.4|18385.4|18397.3|18385.3|2
1722534170000|2024-08-01 17:42:50|18396.1|18384.1|18396.1|18384.1|18396.1|18384.1|18396.1|18384.1|2
1722534180000|2024-08-01 17:43:00|18397.3|18385.3|18396.1|18384.1|18397.3|18385.3|18394.9|18382.9|12
1722534190000|2024-08-01 17:43:10|18394.9|18382.9|18397.3|18385.3|18397.3|18385.3|18394.8|18382.8|13
1722534200000|2024-08-01 17:43:20|18396.1|18384.1|18396.1|18384.1|18396.1|18384.1|18394.8|18382.8|10
1722534210000|2024-08-01 17:43:30|18397.3|18385.3|18398.6|18386.6|18398.6|18386.6|18397.3|18385.3|10
1722534220000|2024-08-01 17:43:40|18399.8|18387.8|18402.3|18390.3|18402.3|18390.3|18399.8|18387.8|11
1722534240000|2024-08-01 17:44:00|18403.6|18391.6|18402.3|18390.3|18403.6|18391.6|18402.3|18390.3|2
1722534250000|2024-08-01 17:44:10|18404.8|18392.8|18396.2|18384.2|18404.8|18392.8|18396.2|18384.2|14
1722534260000|2024-08-01 17:44:20|18394.9|18382.9|18396.1|18384.1|18396.1|18384.1|18394.9|18382.9|7
1722534270000|2024-08-01 17:44:30|18394.9|18382.9|18396.2|18384.2|18397.4|18385.4|18394.9|18382.9|14
1722534280000|2024-08-01 17:44:40|18394.9|18382.9|18396.1|18384.1|18396.1|18384.1|18394.9|18382.9|3
1722534290000|2024-08-01 17:44:50|18394.9|18382.9|18398.6|18386.6|18398.6|18386.6|18394.9|18382.9|30
1722534300000|2024-08-01 17:45:00|18397.4|18385.4|18397.3|18385.3|18398.6|18386.6|18397.3|18385.3|16
1722534310000|2024-08-01 17:45:10|18397.4|18385.4|18397.4|18385.4|18397.4|18385.4|18397.4|18385.4|20
1722534320000|2024-08-01 17:45:20|18397.3|18385.3|18390|18378|18397.3|18385.3|18390|18378|29
1722534340000|2024-08-01 17:45:40|18388.8|18376.8|18390|18378|18390|18378|18387.6|18375.6|33
1722534350000|2024-08-01 17:45:50|18390.1|18378.1|18390.1|18378.1|18390.1|18378.1|18390.1|18378.1|2
1722534360000|2024-08-01 17:46:00|18392.5|18380.5|18396.2|18384.2|18397.4|18385.4|18392.5|18380.5|35
1722534370000|2024-08-01 17:46:10|18398.7|18386.7|18393.8|18381.8|18398.7|18386.7|18393.8|18381.8|23
1722534380000|2024-08-01 17:46:20|18395|18383|18397.4|18385.4|18398.7|18386.7|18395|18383|15
1722534390000|2024-08-01 17:46:30|18397.5|18385.5|18397.5|18385.5|18397.5|18385.5|18397.5|18385.5|0
1722534400000|2024-08-01 17:46:40|18397.6|18385.6|18397.5|18385.5|18397.6|18385.6|18395|18383|6
1722534410000|2024-08-01 17:46:50|18397.4|18385.4|18396.3|18384.3|18397.5|18385.5|18396.2|18384.2|19
1722534420000|2024-08-01 17:47:00|18398.8|18386.8|18396.2|18384.2|18400|18388|18396.2|18384.2|20
1722534430000|2024-08-01 17:47:10|18395|18383|18396.2|18384.2|18396.2|18384.2|18395|18383|6
1722534440000|2024-08-01 17:47:20|18397.4|18385.4|18396.2|18384.2|18397.4|18385.4|18396.2|18384.2|2
1722534450000|2024-08-01 17:47:30|18395|18383|18393.7|18381.7|18395|18383|18392.5|18380.5|9
1722534460000|2024-08-01 17:47:40|18392.5|18380.5|18395|18383|18395|18383|18392.5|18380.5|7
1722534470000|2024-08-01 17:47:50|18392.6|18380.6|18390|18378|18392.6|18380.6|18390|18378|7
1722534480000|2024-08-01 17:48:00|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|28
1722534490000|2024-08-01 17:48:10|18385.1|18373.1|18388.8|18376.8|18388.8|18376.8|18385.1|18373.1|28
1722534500000|2024-08-01 17:48:20|18387.6|18375.6|18386.3|18374.3|18387.6|18375.6|18386.3|18374.3|7
1722534510000|2024-08-01 17:48:30|18385.1|18373.1|18385.1|18373.1|18386.3|18374.3|18385|18373|48
1722534520000|2024-08-01 17:48:40|18387.6|18375.6|18386.4|18374.4|18387.6|18375.6|18385.1|18373.1|18
1722534530000|2024-08-01 17:48:50|18385.2|18373.2|18385.2|18373.2|18385.2|18373.2|18385.1|18373.1|4
1722534540000|2024-08-01 17:49:00|18386.4|18374.4|18387.7|18375.7|18387.7|18375.7|18386.4|18374.4|6
1722534550000|2024-08-01 17:49:10|18385.2|18373.2|18385.1|18373.1|18385.2|18373.2|18385.1|18373.1|48
1722534560000|2024-08-01 17:49:20|18381.4|18369.4|18381.4|18369.4|18382.6|18370.6|18380.2|18368.2|27
1722534570000|2024-08-01 17:49:30|18382.6|18370.6|18382.6|18370.6|18382.6|18370.6|18382.6|18370.6|8
1722534580000|2024-08-01 17:49:40|18385.1|18373.1|18383.9|18371.9|18385.1|18373.1|18383.9|18371.9|13
1722534590000|2024-08-01 17:49:50|18382.7|18370.7|18380.2|18368.2|18383.9|18371.9|18380.2|18368.2|34
1722534600000|2024-08-01 17:50:00|||||||||10
1722534610000|2024-08-01 17:50:10|18381.4|18369.4|18382.6|18370.6|18382.6|18370.6|18381.4|18369.4|11
1722534620000|2024-08-01 17:50:20|18381.4|18369.4|18380.1|18368.1|18385.1|18373.1|18380.1|18368.1|22
1722534630000|2024-08-01 17:50:30|18377.6|18365.6|18380.1|18368.1|18381.3|18369.3|18377.6|18365.6|20
1722534640000|2024-08-01 17:50:40|18377.6|18365.6|18378.9|18366.9|18381.4|18369.4|18377.6|18365.6|28
1722534650000|2024-08-01 17:50:50|18381.4|18369.4|18381.4|18369.4|18383.9|18371.9|18380.2|18368.2|25
1722534660000|2024-08-01 17:51:00|18382.6|18370.6|18385.1|18373.1|18385.1|18373.1|18380.2|18368.2|29
1722534670000|2024-08-01 17:51:10|18382.7|18370.7|18382.6|18370.6|18382.7|18370.7|18382.6|18370.6|3
1722534680000|2024-08-01 17:51:20|18385.1|18373.1|18385|18373|18385.1|18373.1|18380.1|18368.1|43
1722534690000|2024-08-01 17:51:30|18384.9|18372.9|18387.4|18375.4|18387.4|18375.4|18384.9|18372.9|11
1722534700000|2024-08-01 17:51:40|18388.7|18376.7|18388.7|18376.7|18388.7|18376.7|18387.5|18375.5|21
1722534710000|2024-08-01 17:51:50|18387.5|18375.5|18386.2|18374.2|18387.5|18375.5|18386.2|18374.2|8
1722534720000|2024-08-01 17:52:00|18385|18373|18386.2|18374.2|18388.7|18376.7|18385|18373|15
1722534730000|2024-08-01 17:52:10|18384.9|18372.9|18384.9|18372.9|18384.9|18372.9|18384.9|18372.9|1
1722534740000|2024-08-01 17:52:20|18383.7|18371.7|18387.4|18375.4|18387.4|18375.4|18382.5|18370.5|26
1722534750000|2024-08-01 17:52:30|18389.8|18377.8|18386.1|18374.1|18389.8|18377.8|18382.3|18370.3|37
1722534760000|2024-08-01 17:52:40|18384.8|18372.8|18384.8|18372.8|18384.8|18372.8|18384.8|18372.8|7
1722534770000|2024-08-01 17:52:50|18386.1|18374.1|18386.1|18374.1|18387.3|18375.3|18386.1|18374.1|3
1722534780000|2024-08-01 17:53:00|18387.3|18375.3|18379.8|18367.8|18387.3|18375.3|18379.8|18367.8|42
1722534790000|2024-08-01 17:53:10|18376.1|18364.1|18376.1|18364.1|18376.1|18364.1|18374.8|18362.8|10
1722534800000|2024-08-01 17:53:20|18374.8|18362.8|18376|18364|18377.3|18365.3|18374.8|18362.8|33
1722534810000|2024-08-01 17:53:30|18374.8|18362.8|18376|18364|18376|18364|18374.8|18362.8|7
1722534820000|2024-08-01 17:53:40|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|0
1722534830000|2024-08-01 17:53:50|18377.3|18365.3|18377.3|18365.3|18377.3|18365.3|18377.3|18365.3|28
1722534840000|2024-08-01 17:54:00|18376.1|18364.1|18377.3|18365.3|18377.3|18365.3|18374.8|18362.8|26
1722534850000|2024-08-01 17:54:10|18378.6|18366.6|18377.3|18365.3|18379.8|18367.8|18377.3|18365.3|5
1722534860000|2024-08-01 17:54:20|18374.8|18362.8|18376|18364|18376.1|18364.1|18374.8|18362.8|31
1722534870000|2024-08-01 17:54:30|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|7
1722534890000|2024-08-01 17:54:50|18376|18364|18376.1|18364.1|18377.3|18365.3|18376|18364|6
1722534900000|2024-08-01 17:55:00|18377.3|18365.3|18377.3|18365.3|18377.3|18365.3|18374.8|18362.8|13
1722534910000|2024-08-01 17:55:10|18379.8|18367.8|18379.8|18367.8|18379.9|18367.9|18378.6|18366.6|6
1722534920000|2024-08-01 17:55:20|18378.6|18366.6|18377.3|18365.3|18379.8|18367.8|18377.3|18365.3|20
1722534930000|2024-08-01 17:55:30|18379.8|18367.8|18374.9|18362.9|18379.8|18367.8|18374.9|18362.9|17
1722534940000|2024-08-01 17:55:40|18377.3|18365.3|18379.8|18367.8|18379.9|18367.9|18377.3|18365.3|66
1722534950000|2024-08-01 17:55:50|18379.9|18367.9|18383.6|18371.6|18383.6|18371.6|18379.9|18367.9|22
1722534960000|2024-08-01 17:56:00|18384.9|18372.9|18384.9|18372.9|18384.9|18372.9|18382.4|18370.4|18
1722534970000|2024-08-01 17:56:10|||||||||3
1722534980000|2024-08-01 17:56:20|18386.1|18374.1|18386.1|18374.1|18387.3|18375.3|18384.9|18372.9|22
1722534990000|2024-08-01 17:56:30|18384.9|18372.9|18387.3|18375.3|18387.3|18375.3|18384.9|18372.9|9
1722535000000|2024-08-01 17:56:40|18384.9|18372.9|18382.4|18370.4|18384.9|18372.9|18382.4|18370.4|8
1722535010000|2024-08-01 17:56:50|18383.6|18371.6|18383.6|18371.6|18387.3|18375.3|18383.6|18371.6|13
1722535020000|2024-08-01 17:57:00|18384.8|18372.8|18384.9|18372.9|18384.9|18372.9|18382.4|18370.4|21
1722535030000|2024-08-01 17:57:10|18383.6|18371.6|18382.4|18370.4|18384.9|18372.9|18382.4|18370.4|9
1722535040000|2024-08-01 17:57:20|||||||||2
1722535050000|2024-08-01 17:57:30|18384.8|18372.8|18384.8|18372.8|18384.9|18372.9|18384.8|18372.8|14
1722535060000|2024-08-01 17:57:40|18384.9|18372.9|18384.9|18372.9|18384.9|18372.9|18384.9|18372.9|4
1722535070000|2024-08-01 17:57:50|18383.6|18371.6|18384.9|18372.9|18384.9|18372.9|18382.4|18370.4|19
1722535080000|2024-08-01 17:58:00|18387.4|18375.4|18389.8|18377.8|18389.8|18377.8|18384.9|18372.9|36
1722535090000|2024-08-01 17:58:10|18387.4|18375.4|18387.4|18375.4|18387.4|18375.4|18387.4|18375.4|18
1722535100000|2024-08-01 17:58:20|18386.1|18374.1|18384.8|18372.8|18387.3|18375.3|18384.8|18372.8|21
1722535110000|2024-08-01 17:58:30|18383.6|18371.6|18384.8|18372.8|18386|18374|18383.6|18371.6|49
1722535120000|2024-08-01 17:58:40|18384.7|18372.7|18384.7|18372.7|18384.7|18372.7|18383.5|18371.5|27
1722535130000|2024-08-01 17:58:50|18386|18374|18383.5|18371.5|18386|18374|18383.5|18371.5|24
1722535140000|2024-08-01 17:59:00|18384.7|18372.7|18379.7|18367.7|18384.7|18372.7|18377.3|18365.3|69
1722535150000|2024-08-01 17:59:10|18377.3|18365.3|18382.2|18370.2|18382.2|18370.2|18377.3|18365.3|45
1722535160000|2024-08-01 17:59:20|18384.7|18372.7|18382.2|18370.2|18384.7|18372.7|18382.2|18370.2|57
1722535170000|2024-08-01 17:59:30|18379.8|18367.8|18382.3|18370.3|18382.3|18370.3|18379.7|18367.7|73
1722535180000|2024-08-01 17:59:40|18382.2|18370.2|18379.8|18367.8|18382.3|18370.3|18379.8|18367.8|138
1722535190000|2024-08-01 17:59:50|18379.9|18367.9|18382.3|18370.3|18382.3|18370.3|18379.9|18367.9|93
1722535200000|2024-08-01 18:00:00|18383.5|18371.5|18384.9|18372.9|18384.9|18372.9|18383.5|18371.5|107
1722535210000|2024-08-01 18:00:10|18384.8|18372.8|18382.4|18370.4|18384.9|18372.9|18382.4|18370.4|18
1722535220000|2024-08-01 18:00:20|18383.6|18371.6|18379.9|18367.9|18383.6|18371.6|18379.9|18367.9|75
1722535230000|2024-08-01 18:00:30|18379.8|18367.8|18377.3|18365.3|18379.8|18367.8|18377.3|18365.3|143
1722535240000|2024-08-01 18:00:40|18376.1|18364.1|18372.4|18360.4|18376.1|18364.1|18372.4|18360.4|72
1722535250000|2024-08-01 18:00:50|18374.8|18362.8|18364.8|18352.8|18374.8|18362.8|18364.8|18352.8|39
1722535260000|2024-08-01 18:01:00|18366.1|18354.1|18364.8|18352.8|18367.3|18355.3|18364.8|18352.8|9
1722535270000|2024-08-01 18:01:10|18364.9|18352.9|18367.3|18355.3|18367.3|18355.3|18364.9|18352.9|4
1722535280000|2024-08-01 18:01:20|18364.9|18352.9|18366.1|18354.1|18366.1|18354.1|18364.8|18352.8|28
1722535290000|2024-08-01 18:01:30|18368.6|18356.6|18369.9|18357.9|18369.9|18357.9|18367.4|18355.4|73
1722535300000|2024-08-01 18:01:40|18370|18358|18370|18358|18370|18358|18370|18358|22
1722535310000|2024-08-01 18:01:50|18369.9|18357.9|18369.9|18357.9|18370|18358|18369.9|18357.9|17
1722535320000|2024-08-01 18:02:00|18367.4|18355.4|18366.2|18354.2|18367.4|18355.4|18364.9|18352.9|39
1722535330000|2024-08-01 18:02:10|18365|18353|18365|18353|18367.5|18355.5|18364.9|18352.9|13
1722535340000|2024-08-01 18:02:20|18367.5|18355.5|18366.2|18354.2|18368.7|18356.7|18364.9|18352.9|50
1722535350000|2024-08-01 18:02:30|18364.9|18352.9|18365|18353|18365|18353|18364.9|18352.9|4
1722535360000|2024-08-01 18:02:40|18366.2|18354.2|18360|18348|18366.2|18354.2|18360|18348|8
1722535370000|2024-08-01 18:02:50|18361.2|18349.2|18365|18353|18365|18353|18361.2|18349.2|8
1722535380000|2024-08-01 18:03:00|18362.4|18350.4|18364.9|18352.9|18364.9|18352.9|18362.4|18350.4|20
1722535390000|2024-08-01 18:03:10|18366.1|18354.1|18371.1|18359.1|18372.4|18360.4|18366.1|18354.1|68
1722535400000|2024-08-01 18:03:20|18368.6|18356.6|18364.9|18352.9|18369.9|18357.9|18364.9|18352.9|48
1722535410000|2024-08-01 18:03:30|18362.4|18350.4|18362.4|18350.4|18363.6|18351.6|18361.2|18349.2|46
1722535420000|2024-08-01 18:03:40|18359.9|18347.9|18359.9|18347.9|18361.1|18349.1|18359.9|18347.9|14
1722535430000|2024-08-01 18:03:50|||||||||30
1722535440000|2024-08-01 18:04:00|18362.4|18350.4|18361.1|18349.1|18362.4|18350.4|18361.1|18349.1|50
1722535450000|2024-08-01 18:04:10|18362.4|18350.4|18359.9|18347.9|18362.4|18350.4|18359.9|18347.9|45
1722535460000|2024-08-01 18:04:20|18361|18349|18364.8|18352.8|18364.8|18352.8|18359.8|18347.8|25
1722535470000|2024-08-01 18:04:30|18362.4|18350.4|18359.9|18347.9|18362.4|18350.4|18354.9|18342.9|91
1722535480000|2024-08-01 18:04:40|18361.2|18349.2|18361.1|18349.1|18362.4|18350.4|18359.9|18347.9|37
1722535490000|2024-08-01 18:04:50|18359.9|18347.9|18362.3|18350.3|18363.5|18351.5|18357.4|18345.4|94
1722605400000|2024-08-02 13:30:00|18359.6|18347.6|18358.7|18338.7|18373.4|18353.7|18311.2|18281.2|125
1722605430000|2024-08-02 13:30:30|18363.1|18343.1|18339.8|18327.8|18363.1|18346.2|18339.8|18327.8|1006
1722605440000|2024-08-02 13:30:40|18342.2|18330.2|18360.8|18348.8|18369.6|18357.6|18341|18329|65
1722605450000|2024-08-02 13:30:50|18359.6|18347.6|18375.9|18363.9|18377.2|18365.2|18359.6|18347.6|18
1722605460000|2024-08-02 13:31:00|18373.4|18361.4|18348.6|18336.6|18377.3|18365.3|18346.2|18334.2|83
1722605470000|2024-08-02 13:31:10|18351|18339|18353.3|18341.3|18366|18354|18346|18334|27
1722605480000|2024-08-02 13:31:20|18349.6|18337.6|18348.4|18336.4|18355.8|18343.8|18348.4|18336.4|57
1722605490000|2024-08-02 13:31:30|18346|18334|18333.5|18321.5|18346|18334|18331|18319|27
1722605500000|2024-08-02 13:31:40|18336|18324|18332.2|18320.2|18336|18324|18326|18314|27
1722605510000|2024-08-02 13:31:50|18332.1|18320.1|18330.8|18318.8|18332.1|18320.1|18325.8|18313.8|77
1722605520000|2024-08-02 13:32:00|18335.7|18323.7|18344.5|18332.5|18344.5|18332.5|18332|18320|50
1722605530000|2024-08-02 13:32:10|18343.4|18331.4|18338.4|18326.4|18343.4|18331.4|18334.7|18322.7|24
1722605540000|2024-08-02 13:32:20|18337.1|18325.1|18323.4|18311.4|18338.3|18326.3|18322.1|18310.1|49
1722605550000|2024-08-02 13:32:30|18327.1|18315.1|18328.5|18316.5|18332.2|18320.2|18323.5|18311.5|75
1722605560000|2024-08-02 13:32:40|18329.7|18317.7|18322.1|18310.1|18335.9|18323.9|18319.7|18307.7|61
1722605570000|2024-08-02 13:32:50|18319.7|18307.7|18313.4|18301.4|18319.7|18307.7|18313.3|18301.3|48
1722605580000|2024-08-02 13:33:00|18314.6|18302.6|18314.9|18302.9|18314.9|18302.9|18309.8|18297.8|61
1722605590000|2024-08-02 13:33:10|18315|18303|18307.7|18295.7|18315.1|18303.1|18307.7|18295.7|83
1722605600000|2024-08-02 13:33:20|18302.8|18290.8|18300.2|18288.2|18307.7|18295.7|18300.1|18288.1|51
1722605610000|2024-08-02 13:33:30|18300.3|18288.3|18288.8|18276.8|18304|18292|18288.8|18276.8|77
1722605620000|2024-08-02 13:33:40|18290|18278|18293.8|18281.8|18293.8|18281.8|18286.4|18274.4|36
1722605630000|2024-08-02 13:33:50|18295|18283|18296.4|18284.4|18296.4|18284.4|18291.4|18279.4|18
1722605640000|2024-08-02 13:34:00|18297.6|18285.6|18286.1|18274.1|18300.1|18288.1|18281.2|18269.2|49
1722605650000|2024-08-02 13:34:10|18284.9|18272.9|18278.7|18266.7|18288.7|18276.7|18277.4|18265.4|43
1722605660000|2024-08-02 13:34:20|18282.3|18270.3|18291.3|18279.3|18293.7|18281.7|18281.2|18269.2|35
1722605670000|2024-08-02 13:34:30|18292.5|18280.5|18283.8|18271.8|18295|18283|18283.8|18271.8|71
1722605680000|2024-08-02 13:34:40|18283.7|18271.7|18286.3|18274.3|18291.2|18279.2|18282.4|18270.4|67
1722605690000|2024-08-02 13:34:50|18285.1|18273.1|18282.5|18270.5|18288.8|18276.8|18282.5|18270.5|30
1722605700000|2024-08-02 13:35:00|18286.2|18274.2|18285.2|18273.2|18292.7|18280.7|18285|18273|25
1722605710000|2024-08-02 13:35:10|18286.4|18274.4|18267.5|18255.5|18286.4|18274.4|18267.5|18255.5|71
1722605720000|2024-08-02 13:35:20|18267.6|18255.6|18267.3|18255.3|18272.4|18260.4|18264.8|18252.8|77
1722605730000|2024-08-02 13:35:30|18265|18253|18241.4|18229.4|18265|18253|18226.5|18214.5|58
1722605740000|2024-08-02 13:35:40|18239.1|18227.1|18242.6|18230.6|18244|18232|18237.6|18225.6|61
1722605750000|2024-08-02 13:35:50|18243.8|18231.8|18243.9|18231.9|18251.3|18239.3|18236.3|18224.3|64
1722605760000|2024-08-02 13:36:00|18242.7|18230.7|18256.3|18244.3|18256.3|18244.3|18242.6|18230.6|39
1722605770000|2024-08-02 13:36:10|18255.1|18243.1|18252.5|18240.5|18257.6|18245.6|18247.6|18235.6|69
1722605780000|2024-08-02 13:36:20|18255|18243|18258.6|18246.6|18261.2|18249.2|18253.8|18241.8|39
1722605790000|2024-08-02 13:36:30|18257.4|18245.4|18254.9|18242.9|18262.4|18250.4|18253.7|18241.7|39
1722605800000|2024-08-02 13:36:40|18253.7|18241.7|18253.7|18241.7|18257.4|18245.4|18252.5|18240.5|24
1722605810000|2024-08-02 13:36:50|18253.8|18241.8|18261.1|18249.1|18261.2|18249.2|18253.8|18241.8|51
1722605820000|2024-08-02 13:37:00|18259.9|18247.9|18263.6|18251.6|18264.8|18252.8|18259.9|18247.9|48
1722605830000|2024-08-02 13:37:10|18264.8|18252.8|18261.1|18249.1|18264.9|18252.9|18261.1|18249.1|33
1722605840000|2024-08-02 13:37:20|18259.9|18247.9|18261|18249|18262.3|18250.3|18257.3|18245.3|23
1722605850000|2024-08-02 13:37:30|18259.9|18247.9|18258.6|18246.6|18263.5|18251.5|18257.2|18245.2|36
1722605860000|2024-08-02 13:37:40|18257.3|18245.3|18257.2|18245.2|18261|18249|18254.7|18242.7|19
1722605870000|2024-08-02 13:37:50|18257.3|18245.3|18261|18249|18264.8|18252.8|18257.3|18245.3|20
1722605880000|2024-08-02 13:38:00|18259.8|18247.8|18260.9|18248.9|18263.5|18251.5|18259.7|18247.7|13
1722605890000|2024-08-02 13:38:10|18259.6|18247.6|18259.6|18247.6|18262.1|18250.1|18258.4|18246.4|11
1722605900000|2024-08-02 13:38:20|18262|18250|18260.9|18248.9|18262|18250|18257.2|18245.2|19
1722605910000|2024-08-02 13:38:30|18260.8|18248.8|18262.1|18250.1|18262.1|18250.1|18259.6|18247.6|17
1722605920000|2024-08-02 13:38:40|18260.9|18248.9|18257.1|18245.1|18262.1|18250.1|18257.1|18245.1|28
1722605930000|2024-08-02 13:38:50|18255.8|18243.8|18254.6|18242.6|18257.1|18245.1|18252.1|18240.1|8
1722605940000|2024-08-02 13:39:00|18254.5|18242.5|18243.4|18231.4|18254.6|18242.6|18243.4|18231.4|15
1722605950000|2024-08-02 13:39:10|18242.2|18230.2|18243.4|18231.4|18244.7|18232.7|18239.7|18227.7|35
1722605960000|2024-08-02 13:39:20|18242.2|18230.2|18248.4|18236.4|18249.6|18237.6|18241|18229|42
1722605970000|2024-08-02 13:39:30|18247.2|18235.2|18253.4|18241.4|18254.6|18242.6|18245.9|18233.9|11
1722605980000|2024-08-02 13:39:40|18254.6|18242.6|18253.1|18241.1|18254.6|18242.6|18245.7|18233.7|77
1722605990000|2024-08-02 13:39:50|18255.5|18243.5|18259.1|18247.1|18259.1|18247.1|18254.3|18242.3|66
1722606000000|2024-08-02 13:40:00|18256.6|18244.6|18263|18251|18263|18251|18252.6|18240.6|56
1722606010000|2024-08-02 13:40:10|18264.2|18252.2|18261.8|18249.8|18264.3|18252.3|18259.3|18247.3|28
1722606020000|2024-08-02 13:40:20|18261.9|18249.9|18268|18256|18270.5|18258.5|18261.9|18249.9|21
1722606030000|2024-08-02 13:40:30|18266.8|18254.8|18271.6|18259.6|18274|18262|18266.8|18254.8|51
1722606040000|2024-08-02 13:40:40|18274|18262|18272.8|18260.8|18274|18262|18272.8|18260.8|17
1722606050000|2024-08-02 13:40:50|18274|18262|18271.5|18259.5|18276.4|18264.4|18271.5|18259.5|24
1722606060000|2024-08-02 13:41:00|18270.2|18258.2|18270.2|18258.2|18273.9|18261.9|18269|18257|16
1722606070000|2024-08-02 13:41:10|18270.3|18258.3|18270.3|18258.3|18271.5|18259.5|18270.2|18258.2|12
1722606080000|2024-08-02 13:41:20|18269.1|18257.1|18270.3|18258.3|18270.3|18258.3|18267.8|18255.8|28
1722606090000|2024-08-02 13:41:30|18269.1|18257.1|18270.3|18258.3|18271.5|18259.5|18269.1|18257.1|7
1722606100000|2024-08-02 13:41:40|18269.1|18257.1|18271.5|18259.5|18271.5|18259.5|18264.1|18252.1|15
1722606110000|2024-08-02 13:41:50|18270.3|18258.3|18269|18257|18270.3|18258.3|18264.1|18252.1|14
1722606120000|2024-08-02 13:42:00|18269.1|18257.1|18274|18262|18274|18262|18269.1|18257.1|10
1722606130000|2024-08-02 13:42:10|18272.7|18260.7|18264|18252|18272.7|18260.7|18264|18252|37
1722606140000|2024-08-02 13:42:20|18266.4|18254.4|18262.8|18250.8|18266.4|18254.4|18261.5|18249.5|25
1722606150000|2024-08-02 13:42:30|18261.6|18249.6|18261.6|18249.6|18266.6|18254.6|18261.5|18249.5|10
1722606160000|2024-08-02 13:42:40|18262.8|18250.8|18264.2|18252.2|18264.2|18252.2|18262.8|18250.8|21
1722606170000|2024-08-02 13:42:50|18261.7|18249.7|18259.3|18247.3|18264.2|18252.2|18259.3|18247.3|18
1722606180000|2024-08-02 13:43:00|18260.5|18248.5|18264.3|18252.3|18264.3|18252.3|18259.3|18247.3|14
1722606190000|2024-08-02 13:43:10|18261.8|18249.8|18259.3|18247.3|18264.3|18252.3|18259.3|18247.3|17
1722606200000|2024-08-02 13:43:20|18260.5|18248.5|18254.3|18242.3|18261.8|18249.8|18254.3|18242.3|36
1722606210000|2024-08-02 13:43:30|18253|18241|18268|18256|18268|18256|18251.8|18239.8|44
1722606220000|2024-08-02 13:43:40|18267.9|18255.9|18265.4|18253.4|18268|18256|18265.4|18253.4|8
1722606230000|2024-08-02 13:43:50|18264.2|18252.2|18265.5|18253.5|18266.7|18254.7|18263|18251|9
1722606240000|2024-08-02 13:44:00|18266.7|18254.7|18264.2|18252.2|18266.7|18254.7|18263|18251|5
1722606250000|2024-08-02 13:44:10|18263|18251|18264.2|18252.2|18265.5|18253.5|18261.7|18249.7|5
1722606260000|2024-08-02 13:44:20|18261.7|18249.7|18261.7|18249.7|18261.7|18249.7|18261.7|18249.7|11
1722606270000|2024-08-02 13:44:30|18264.2|18252.2|18265.5|18253.5|18265.5|18253.5|18264.2|18252.2|4
1722606280000|2024-08-02 13:44:40|18264.3|18252.3|18265.4|18253.4|18265.5|18253.5|18263|18251|14
1722606290000|2024-08-02 13:44:50|18264.2|18252.2|18259.2|18247.2|18264.2|18252.2|18259.2|18247.2|12
1722606300000|2024-08-02 13:45:00|18258|18246|18255.5|18243.5|18259.2|18247.2|18254.2|18242.2|30
1722606310000|2024-08-02 13:45:10|18256.7|18244.7|18258|18246|18258|18246|18256.7|18244.7|22
1722606320000|2024-08-02 13:45:20|18256.8|18244.8|18256.6|18244.6|18260.4|18248.4|18255.4|18243.4|30
1722606330000|2024-08-02 13:45:30|18256.7|18244.7|18257.7|18245.7|18259.2|18247.2|18256.6|18244.6|21
1722606340000|2024-08-02 13:45:40|18259|18247|18255.2|18243.2|18259|18247|18255.2|18243.2|34
1722606350000|2024-08-02 13:45:50|18255.3|18243.3|18252.8|18240.8|18255.3|18243.3|18250.3|18238.3|29
1722606360000|2024-08-02 13:46:00|18252.7|18240.7|18252.7|18240.7|18256.5|18244.5|18249.1|18237.1|33
1722606370000|2024-08-02 13:46:10|18252.8|18240.8|18251.6|18239.6|18256.5|18244.5|18251.6|18239.6|9
1722606380000|2024-08-02 13:46:20|18250.3|18238.3|18255.4|18243.4|18255.4|18243.4|18250.3|18238.3|15
1722606390000|2024-08-02 13:46:30|18255.3|18243.3|18259|18247|18259|18247|18254|18242|25
1722606400000|2024-08-02 13:46:40|18258.9|18246.9|18256.4|18244.4|18258.9|18246.9|18256.4|18244.4|10
1722606410000|2024-08-02 13:46:50|18255.2|18243.2|18253.9|18241.9|18258.9|18246.9|18251.5|18239.5|37
1722606420000|2024-08-02 13:47:00|18252.7|18240.7|18252.7|18240.7|18253.9|18241.9|18250.2|18238.2|10
1722606430000|2024-08-02 13:47:10|18253.9|18241.9|18252.6|18240.6|18253.9|18241.9|18251.4|18239.4|22
1722606440000|2024-08-02 13:47:20|18252.7|18240.7|18252.6|18240.6|18256.4|18244.4|18252.6|18240.6|50
1722606450000|2024-08-02 13:47:30|18253.8|18241.8|18255|18243|18255|18243|18253.8|18241.8|7
1722606460000|2024-08-02 13:47:40|18256.2|18244.2|18258.7|18246.7|18258.7|18246.7|18256.2|18244.2|4
1722606470000|2024-08-02 13:47:50|18258.8|18246.8|18260|18248|18261.3|18249.3|18257.5|18245.5|10
1722606480000|2024-08-02 13:48:00|18260.1|18248.1|18260.1|18248.1|18261.3|18249.3|18258.8|18246.8|8
1722606490000|2024-08-02 13:48:10|18261.3|18249.3|18258.7|18246.7|18261.3|18249.3|18252.6|18240.6|23
1722606500000|2024-08-02 13:48:20|18257.5|18245.5|18255|18243|18260|18248|18255|18243|8
1722606510000|2024-08-02 13:48:30|18256.2|18244.2|18254.9|18242.9|18256.2|18244.2|18252.5|18240.5|36
1722606520000|2024-08-02 13:48:40|18256.3|18244.3|18252.6|18240.6|18258.7|18246.7|18252.6|18240.6|10
1722606530000|2024-08-02 13:48:50|18251.4|18239.4|18245|18233|18252.6|18240.6|18245|18233|12
1722606540000|2024-08-02 13:49:00|18243.8|18231.8|18246.2|18234.2|18246.2|18234.2|18243.8|18231.8|19
1722606550000|2024-08-02 13:49:10|18246.3|18234.3|18243.9|18231.9|18246.3|18234.3|18240.2|18228.2|46
1722606560000|2024-08-02 13:49:20|18243.8|18231.8|18240.1|18228.1|18243.8|18231.8|18240.1|18228.1|9
1722606570000|2024-08-02 13:49:30|18240|18228|18236.2|18224.2|18240|18228|18233.6|18221.6|29
1722606580000|2024-08-02 13:49:40|18237.4|18225.4|18236.1|18224.1|18237.4|18225.4|18236.1|18224.1|8
1722606590000|2024-08-02 13:49:50|18237.3|18225.3|18238.6|18226.6|18238.6|18226.6|18236.1|18224.1|6
1722606600000|2024-08-02 13:50:00|18236.2|18224.2|18246.1|18234.1|18246.1|18234.1|18233.6|18221.6|24
1722606610000|2024-08-02 13:50:10|18244.8|18232.8|18246.1|18234.1|18246.1|18234.1|18244.8|18232.8|5
1722606620000|2024-08-02 13:50:20|18246|18234|18244.8|18232.8|18247.2|18235.2|18242.3|18230.3|25
1722606630000|2024-08-02 13:50:30|18246|18234|18241|18229|18248.5|18236.5|18241|18229|18
1722606640000|2024-08-02 13:50:40|18241.1|18229.1|18234.8|18222.8|18241.1|18229.1|18234.8|18222.8|71
1722606650000|2024-08-02 13:50:50|18233.6|18221.6|18233.4|18221.4|18238.4|18226.4|18230.9|18218.9|48
1722606660000|2024-08-02 13:51:00|18233.5|18221.5|18231|18219|18233.5|18221.5|18231|18219|11
1722606670000|2024-08-02 13:51:10|18233.5|18221.5|18233.5|18221.5|18234.8|18222.8|18233.5|18221.5|17
1722606680000|2024-08-02 13:51:20|18233.4|18221.4|18234.8|18222.8|18238.4|18226.4|18233.4|18221.4|9
1722606690000|2024-08-02 13:51:30|18236|18224|18236|18224|18237.2|18225.2|18234.7|18222.7|10
1722606700000|2024-08-02 13:51:40|18234.8|18222.8|18231.1|18219.1|18234.8|18222.8|18231|18219|34
1722606710000|2024-08-02 13:51:50|18232.3|18220.3|18228.5|18216.5|18232.3|18220.3|18227.3|18215.3|26
1722606720000|2024-08-02 13:52:00|18229.8|18217.8|18233.4|18221.4|18233.4|18221.4|18229.8|18217.8|48
1722606730000|2024-08-02 13:52:10|18230.9|18218.9|18232.2|18220.2|18233.4|18221.4|18229.7|18217.7|24
1722606740000|2024-08-02 13:52:20|18233.4|18221.4|18232.2|18220.2|18233.4|18221.4|18231|18219|11
1722606750000|2024-08-02 13:52:30|18227.1|18215.1|18224.7|18212.7|18228.4|18216.4|18224.7|18212.7|36
1722606760000|2024-08-02 13:52:40|18225.9|18213.9|18237.1|18225.1|18237.1|18225.1|18220.9|18208.9|42
1722606770000|2024-08-02 13:52:50|18238.4|18226.4|18239.6|18227.6|18245.9|18233.9|18237.1|18225.1|69
1722606780000|2024-08-02 13:53:00|18240.8|18228.8|18230.6|18218.6|18240.8|18228.8|18229.4|18217.4|33
1722606790000|2024-08-02 13:53:10|18230.7|18218.7|18233.1|18221.1|18233.1|18221.1|18230.6|18218.6|14
1722606800000|2024-08-02 13:53:20|18231.9|18219.9|18231.8|18219.8|18233|18221|18231.7|18219.7|17
1722606810000|2024-08-02 13:53:30|18231.7|18219.7|18235.8|18223.8|18239.5|18227.5|18230.5|18218.5|30
1722606820000|2024-08-02 13:53:40|18237|18225|18235.8|18223.8|18237|18225|18233.3|18221.3|9
1722606830000|2024-08-02 13:53:50|18234.5|18222.5|18238.3|18226.3|18239.6|18227.6|18234.5|18222.5|22
1722606840000|2024-08-02 13:54:00|18239.6|18227.6|18230.5|18218.5|18239.6|18227.6|18230.5|18218.5|27
1722606850000|2024-08-02 13:54:10|18230.6|18218.6|18230.5|18218.5|18230.6|18218.6|18229.2|18217.2|31
1722606860000|2024-08-02 13:54:20|18230.7|18218.7|18227.9|18215.9|18236.7|18224.7|18227.9|18215.9|16
1722606870000|2024-08-02 13:54:30|18227.8|18215.8|18230.4|18218.4|18230.4|18218.4|18225.4|18213.4|81
1722606880000|2024-08-02 13:54:40|18229.1|18217.1|18230.3|18218.3|18230.4|18218.4|18227.8|18215.8|7
1722606890000|2024-08-02 13:54:50|18232.8|18220.8|18232.9|18220.9|18235.3|18223.3|18230.3|18218.3|26
1722606900000|2024-08-02 13:55:00|18231.7|18219.7|18231.5|18219.5|18232.9|18220.9|18226.5|18214.5|79
1722606910000|2024-08-02 13:55:10|18230.3|18218.3|18226.5|18214.5|18230.3|18218.3|18225.2|18213.2|14
1722606920000|2024-08-02 13:55:20|18226.6|18214.6|18225.4|18213.4|18227.8|18215.8|18225.4|18213.4|18
1722606930000|2024-08-02 13:55:30|18224.2|18212.2|18224|18212|18225.3|18213.3|18224|18212|22
1722606940000|2024-08-02 13:55:40|18222.8|18210.8|18225.1|18213.1|18226.3|18214.3|18222.6|18210.6|49
1722606950000|2024-08-02 13:55:50|18226.3|18214.3|18227.5|18215.5|18227.6|18215.6|18225|18213|13
1722606960000|2024-08-02 13:56:00|18225|18213|18220|18208|18225|18213|18220|18208|49
1722606970000|2024-08-02 13:56:10|18218.8|18206.8|18210.1|18198.1|18218.8|18206.8|18200.2|18188.2|186
1722606980000|2024-08-02 13:56:20|18211.2|18199.2|18203.6|18191.6|18211.2|18199.2|18202.4|18190.4|105
1722606990000|2024-08-02 13:56:30|18202.4|18190.4|18185.1|18173.1|18202.4|18190.4|18181.4|18169.4|79
1722607000000|2024-08-02 13:56:40|18186.4|18174.4|18143.4|18131.4|18188.8|18176.8|18112.8|18100.8|102
1722607010000|2024-08-02 13:56:50|18142.2|18130.2|18135.5|18123.5|18149.5|18137.5|18135.5|18123.5|61
1722607020000|2024-08-02 13:57:00|18136.7|18124.7|18130|18118|18138|18126|18127.6|18115.6|167
1722607030000|2024-08-02 13:57:10|18127.5|18115.5|18123.9|18111.9|18141.6|18129.6|18118.6|18106.6|141
1722607040000|2024-08-02 13:57:20|18124|18112|18151.6|18139.6|18154.1|18142.1|18124|18112|55
1722607050000|2024-08-02 13:57:30|18148|18136|18132.6|18120.6|18150.3|18138.3|18130.4|18118.4|90
1722607060000|2024-08-02 13:57:40|18125|18113|18113.4|18101.4|18125|18113|18110.9|18098.9|191
1722607070000|2024-08-02 13:57:50|18113.5|18101.5|18110.3|18098.3|18115.8|18103.8|18105.4|18093.4|89
1722607080000|2024-08-02 13:58:00|18111.5|18099.5|18108.5|18096.5|18117.4|18105.4|18094.8|18082.8|87
1722607090000|2024-08-02 13:58:10|18108.6|18096.6|18099.7|18087.7|18108.6|18096.6|18099.7|18087.7|49
1722607100000|2024-08-02 13:58:20|18099.8|18087.8|18108|18096|18109.4|18097.4|18094.9|18082.9|161
1722607110000|2024-08-02 13:58:30|18108.1|18096.1|18106.9|18094.9|18111.9|18099.9|18103.1|18091.1|51
1722607120000|2024-08-02 13:58:40|18108.2|18096.2|18101|18089|18120.2|18108.2|18094.6|18082.6|82
1722607130000|2024-08-02 13:58:50|18103.5|18091.5|18105.1|18093.1|18110.1|18098.1|18098.9|18086.9|62
1722607140000|2024-08-02 13:59:00|18106.3|18094.3|18079.8|18067.8|18106.3|18094.3|18077.4|18065.4|82
1722607150000|2024-08-02 13:59:10|18078.6|18066.6|18082.2|18070.2|18091.2|18079.2|18077.4|18065.4|53
1722607160000|2024-08-02 13:59:20|18081|18069|18110.3|18098.3|18114.1|18102.1|18081|18069|95
1722607170000|2024-08-02 13:59:30|18107.8|18095.8|18106.6|18094.6|18110.2|18098.2|18095.1|18083.1|63
1722607180000|2024-08-02 13:59:40|18106.7|18094.7|18120|18108|18122.4|18110.4|18106.7|18094.7|58
1722607190000|2024-08-02 13:59:50|18122.4|18110.4|18146.6|18134.6|18156.4|18144.4|18122.4|18110.4|83
1722607200000|2024-08-02 14:00:00|18145.3|18133.3|18127.9|18115.9|18147.8|18135.8|18126.4|18114.4|55
1722607210000|2024-08-02 14:00:10|18127.8|18115.8|18135.3|18123.3|18135.3|18123.3|18125.3|18113.3|18
1722607220000|2024-08-02 14:00:20|18137.8|18125.8|18145.3|18133.3|18154.1|18142.1|18137.8|18125.8|48
1722607230000|2024-08-02 14:00:30|18145.4|18133.4|18149.1|18137.1|18154.1|18142.1|18145.3|18133.3|18
1722607240000|2024-08-02 14:00:40|18152.9|18140.9|18147.7|18135.7|18156.6|18144.6|18145.3|18133.3|42
1722607250000|2024-08-02 14:00:50|18146.5|18134.5|18143.9|18131.9|18157.6|18145.6|18143.9|18131.9|69
1722607260000|2024-08-02 14:01:00|18147.6|18135.6|18147.8|18135.8|18151.4|18139.4|18143.9|18131.9|63
1722607270000|2024-08-02 14:01:10|18147.7|18135.7|18152.7|18140.7|18152.7|18140.7|18143.9|18131.9|60
1722607280000|2024-08-02 14:01:20|18150.3|18138.3|18147.7|18135.7|18150.3|18138.3|18145.2|18133.2|16
1722607290000|2024-08-02 14:01:30|18148.9|18136.9|18153.9|18141.9|18154|18142|18148.9|18136.9|31
1722607300000|2024-08-02 14:01:40|18155.2|18143.2|18157.6|18145.6|18160.1|18148.1|18151.4|18139.4|51
1722607310000|2024-08-02 14:01:50|18160|18148|18158.9|18146.9|18161.2|18149.2|18158.8|18146.8|11
1722607320000|2024-08-02 14:02:00|18158.8|18146.8|18157.7|18145.7|18158.9|18146.9|18157.7|18145.7|35
1722607330000|2024-08-02 14:02:10|18158.9|18146.9|18158.9|18146.9|18161.4|18149.4|18155.2|18143.2|51
1722607340000|2024-08-02 14:02:20|18159|18147|18151.7|18139.7|18159|18147|18149.1|18137.1|47
1722607350000|2024-08-02 14:02:30|18155.4|18143.4|18154.3|18142.3|18156.6|18144.6|18154.3|18142.3|26
1722607360000|2024-08-02 14:02:40|18151.8|18139.8|18146.8|18134.8|18151.8|18139.8|18143.1|18131.1|24
1722607370000|2024-08-02 14:02:50|18145.6|18133.6|18149.5|18137.5|18150.6|18138.6|18143.1|18131.1|24
1722607380000|2024-08-02 14:03:00|18151.9|18139.9|18149.4|18137.4|18153.1|18141.1|18148.2|18136.2|23
1722607390000|2024-08-02 14:03:10|18149.3|18137.3|18150.6|18138.6|18151.8|18139.8|18144.3|18132.3|13
1722607400000|2024-08-02 14:03:20|18149.4|18137.4|18161.8|18149.8|18161.8|18149.8|18149.4|18137.4|44
1722607410000|2024-08-02 14:03:30|18159.3|18147.3|18160.6|18148.6|18161.9|18149.9|18159.2|18147.2|26
1722607420000|2024-08-02 14:03:40|18161.9|18149.9|18144.4|18132.4|18161.9|18149.9|18143.2|18131.2|53
1722607430000|2024-08-02 14:03:50|18143.2|18131.2|18142.1|18130.1|18144.5|18132.5|18140.8|18128.8|30
1722607440000|2024-08-02 14:04:00|18142|18130|18143.3|18131.3|18144.5|18132.5|18139.5|18127.5|31
1722607450000|2024-08-02 14:04:10|18144.5|18132.5|18137.1|18125.1|18144.5|18132.5|18137.1|18125.1|11
1722607460000|2024-08-02 14:04:20|18138.3|18126.3|18135.8|18123.8|18139.5|18127.5|18128.3|18116.3|22
1722607470000|2024-08-02 14:04:30|18134.6|18122.6|18132|18120|18135.8|18123.8|18132|18120|8
1722607480000|2024-08-02 14:04:40|18130.8|18118.8|18143.3|18131.3|18147.1|18135.1|18130.8|18118.8|63
1722607490000|2024-08-02 14:04:50|18143.4|18131.4|18137.1|18125.1|18143.4|18131.4|18134.6|18122.6|10
1722607500000|2024-08-02 14:05:00|18140.8|18128.8|18150.5|18138.5|18150.5|18138.5|18137|18125|53
1722607510000|2024-08-02 14:05:10|18149.2|18137.2|18149.2|18137.2|18150.5|18138.5|18148|18136|28
1722607520000|2024-08-02 14:05:20|18149.3|18137.3|18154.2|18142.2|18154.2|18142.2|18140.5|18128.5|38
1722607530000|2024-08-02 14:05:30|18153|18141|18146.9|18134.9|18153|18141|18146.9|18134.9|29
1722607540000|2024-08-02 14:05:40|18145.6|18133.6|18149.3|18137.3|18151.7|18139.7|18145.6|18133.6|17
1722607550000|2024-08-02 14:05:50|18149.2|18137.2|18139.3|18127.3|18149.2|18137.2|18139.2|18127.2|26
1722607560000|2024-08-02 14:06:00|18141.7|18129.7|18133|18121|18144.2|18132.2|18130.6|18118.6|27
1722607570000|2024-08-02 14:06:10|18132.9|18120.9|18122.9|18110.9|18132.9|18120.9|18122.9|18110.9|19
1722607580000|2024-08-02 14:06:20|18121.7|18109.7|18125.4|18113.4|18129.2|18117.2|18120.5|18108.5|23
1722607590000|2024-08-02 14:06:30|18126.7|18114.7|18125.5|18113.5|18128|18116|18125.4|18113.4|24
1722607600000|2024-08-02 14:06:40|18126.7|18114.7|18125.4|18113.4|18131.7|18119.7|18125.4|18113.4|19
1722607610000|2024-08-02 14:06:50|18131.4|18119.4|18142.8|18130.8|18142.8|18130.8|18131.4|18119.4|80
1722607620000|2024-08-02 14:07:00|18141.6|18129.6|18132.9|18120.9|18141.6|18129.6|18131.7|18119.7|40
1722607630000|2024-08-02 14:07:10|18131.6|18119.6|18131.7|18119.7|18131.7|18119.7|18130.3|18118.3|39
1722607640000|2024-08-02 14:07:20|18134.1|18122.1|18135.5|18123.5|18136.7|18124.7|18134.1|18122.1|16
1722607650000|2024-08-02 14:07:30|18147.4|18135.4|18141.6|18129.6|18147.4|18135.4|18134.2|18122.2|55
1722607660000|2024-08-02 14:07:40|18140.4|18128.4|18135.4|18123.4|18141.6|18129.6|18135.4|18123.4|15
1722607670000|2024-08-02 14:07:50|18136.6|18124.6|18134.2|18122.2|18136.7|18124.7|18134.2|18122.2|12
1722607680000|2024-08-02 14:08:00|18137.9|18125.9|18125.5|18113.5|18137.9|18125.9|18125.4|18113.4|33
1722607690000|2024-08-02 14:08:10|18126.7|18114.7|18111.6|18099.6|18126.7|18114.7|18111.6|18099.6|28
1722607700000|2024-08-02 14:08:20|18107.8|18095.8|18110.3|18098.3|18112.8|18100.8|18102.8|18090.8|78
1722607710000|2024-08-02 14:08:30|18107.9|18095.9|18116.6|18104.6|18117.8|18105.8|18106.6|18094.6|29
1722607720000|2024-08-02 14:08:40|18111.6|18099.6|18107.8|18095.8|18111.6|18099.6|18107.8|18095.8|39
1722607730000|2024-08-02 14:08:50|18109.1|18097.1|18112.7|18100.7|18112.7|18100.7|18095.5|18083.5|41
1722607740000|2024-08-02 14:09:00|18111.5|18099.5|18122.7|18110.7|18122.7|18110.7|18109|18097|33
1722607750000|2024-08-02 14:09:10|18120.3|18108.3|18137.6|18125.6|18137.7|18125.7|18120.2|18108.2|73
1722607760000|2024-08-02 14:09:20|18136.4|18124.4|18131.4|18119.4|18137.7|18125.7|18128.9|18116.9|9
1722607770000|2024-08-02 14:09:30|18135.2|18123.2|18130.2|18118.2|18135.2|18123.2|18129|18117|31
1722607780000|2024-08-02 14:09:40|18129|18117|18132.8|18120.8|18135.2|18123.2|18129|18117|26
1722607790000|2024-08-02 14:09:50|18134|18122|18136.5|18124.5|18136.5|18124.5|18130.2|18118.2|15
1722607800000|2024-08-02 14:10:00|18134|18122|18135.2|18123.2|18135.2|18123.2|18125.2|18113.2|15
1722607810000|2024-08-02 14:10:10|18134|18122|18136.4|18124.4|18136.4|18124.4|18131.5|18119.5|14
1722607820000|2024-08-02 14:10:20|18133.9|18121.9|18138.9|18126.9|18141.4|18129.4|18133.9|18121.9|48
1722607830000|2024-08-02 14:10:30|18137.6|18125.6|18140.1|18128.1|18142.6|18130.6|18135.1|18123.1|16
1722607840000|2024-08-02 14:10:40|18147.3|18135.3|18145.6|18133.6|18147.3|18135.3|18143.2|18131.2|144
1722607850000|2024-08-02 14:10:50|18142|18130|18143.2|18131.2|18143.2|18131.2|18137|18125|21
1722607860000|2024-08-02 14:11:00|18143.1|18131.1|18164.1|18152.1|18164.1|18152.1|18141.9|18129.9|61
1722607870000|2024-08-02 14:11:10|18162.8|18150.8|18162.9|18150.9|18165.4|18153.4|18160.4|18148.4|97
1722607880000|2024-08-02 14:11:20|18161.7|18149.7|18146.9|18134.9|18161.7|18149.7|18146.8|18134.8|39
1722607890000|2024-08-02 14:11:30|18144.5|18132.5|18143.2|18131.2|18144.5|18132.5|18142|18130|18
1722607900000|2024-08-02 14:11:40|18140.8|18128.8|18144.5|18132.5|18144.5|18132.5|18135.8|18123.8|24
1722607910000|2024-08-02 14:11:50|18143.3|18131.3|18139.4|18127.4|18144.5|18132.5|18139.4|18127.4|35
1722607920000|2024-08-02 14:12:00|18140.6|18128.6|18140.6|18128.6|18143.2|18131.2|18137|18125|24
1722607930000|2024-08-02 14:12:10|18139.4|18127.4|18139.3|18127.3|18140.6|18128.6|18135.6|18123.6|9
1722607940000|2024-08-02 14:12:20|18138.1|18126.1|18138.1|18126.1|18142.9|18130.9|18136.9|18124.9|17
1722607950000|2024-08-02 14:12:30|18138.2|18126.2|18134.4|18122.4|18139.4|18127.4|18134.4|18122.4|9
1722607960000|2024-08-02 14:12:40|18130.7|18118.7|18126.8|18114.8|18130.7|18118.7|18126.8|18114.8|26
1722607970000|2024-08-02 14:12:50|18125.6|18113.6|18125.9|18113.9|18134.3|18122.3|18125.6|18113.6|13
1722607980000|2024-08-02 14:13:00|18123.4|18111.4|18133.3|18121.3|18138.3|18126.3|18123.4|18111.4|26
1722607990000|2024-08-02 14:13:10|18132|18120|18133.2|18121.2|18133.2|18121.2|18132|18120|23
1722608000000|2024-08-02 14:13:20|18132|18120|18132|18120|18132.1|18120.1|18130.8|18118.8|10
1722608010000|2024-08-02 14:13:30|18130.8|18118.8|18128.2|18116.2|18131.9|18119.9|18127|18115|20
1722608020000|2024-08-02 14:13:40|18128.3|18116.3|18119.6|18107.6|18128.3|18116.3|18119.6|18107.6|27
1722608030000|2024-08-02 14:13:50|18118.4|18106.4|18136.2|18124.2|18138.7|18126.7|18118.4|18106.4|35
1722608040000|2024-08-02 14:14:00|18134.9|18122.9|18138.6|18126.6|18138.6|18126.6|18133.7|18121.7|16
1722608050000|2024-08-02 14:14:10|18144.6|18132.6|18150|18138|18150|18138|18141.2|18129.2|43
1722608060000|2024-08-02 14:14:20|18145.2|18133.2|18161.1|18149.1|18161.1|18149.1|18143.9|18131.9|30
1722608070000|2024-08-02 14:14:30|18163.6|18151.6|18158.6|18146.6|18163.6|18151.6|18157.4|18145.4|18
1722608080000|2024-08-02 14:14:40|18157.4|18145.4|18152.3|18140.3|18158.6|18146.6|18151.1|18139.1|15
1722608090000|2024-08-02 14:14:50|18151|18139|18144.9|18132.9|18153.7|18141.7|18137.5|18125.5|22
1722608100000|2024-08-02 14:15:00|18143.7|18131.7|18143.5|18131.5|18143.7|18131.7|18139.9|18127.9|14
1722608110000|2024-08-02 14:15:10|18143.6|18131.6|18147.4|18135.4|18151|18139|18143.6|18131.6|17
1722608120000|2024-08-02 14:15:20|18148.6|18136.6|18146.1|18134.1|18148.6|18136.6|18146.1|18134.1|3
1722608130000|2024-08-02 14:15:30|18144.8|18132.8|18142.3|18130.3|18144.8|18132.8|18141|18129|12
1722608140000|2024-08-02 14:15:40|18141.1|18129.1|18145.9|18133.9|18147.1|18135.1|18138.6|18126.6|32
1722608150000|2024-08-02 14:15:50|18147.1|18135.1|18142.1|18130.1|18149.5|18137.5|18142.1|18130.1|22
1722608160000|2024-08-02 14:16:00|18143.3|18131.3|18143.2|18131.2|18144.4|18132.4|18134.5|18122.5|25
1722608170000|2024-08-02 14:16:10|18144.5|18132.5|18150.7|18138.7|18151.9|18139.9|18138.2|18126.2|16
1722608180000|2024-08-02 14:16:20|18149.4|18137.4|18144.5|18132.5|18149.4|18137.4|18144.4|18132.4|4
1722608190000|2024-08-02 14:16:30|18150.4|18138.4|18149.6|18137.6|18150.8|18138.8|18148.4|18136.4|36
1722608200000|2024-08-02 14:16:40|18147.1|18135.1|18145.9|18133.9|18148.4|18136.4|18144.7|18132.7|34
1722608210000|2024-08-02 14:16:50|18147.2|18135.2|18149.6|18137.6|18149.6|18137.6|18146|18134|16
1722608220000|2024-08-02 14:17:00|18149.5|18137.5|18143.4|18131.4|18149.5|18137.5|18142.2|18130.2|5
1722608230000|2024-08-02 14:17:10|18142.1|18130.1|18138.4|18126.4|18143.4|18131.4|18138.4|18126.4|12
1722608240000|2024-08-02 14:17:20|18138.3|18126.3|18135.8|18123.8|18138.3|18126.3|18134.6|18122.6|18
1722608250000|2024-08-02 14:17:30|18134.6|18122.6|18139.6|18127.6|18139.6|18127.6|18133.4|18121.4|29
1722608260000|2024-08-02 14:17:40|18140.8|18128.8|18142.1|18130.1|18142.1|18130.1|18139.6|18127.6|15
1722608270000|2024-08-02 14:17:50|18140.8|18128.8|18140.7|18128.7|18142.1|18130.1|18138.2|18126.2|11
1722608280000|2024-08-02 14:18:00|18138.2|18126.2|18135.6|18123.6|18140.6|18128.6|18135.6|18123.6|16
1722608290000|2024-08-02 14:18:10|18133.2|18121.2|18134.5|18122.5|18134.5|18122.5|18133.2|18121.2|25
1722608300000|2024-08-02 14:18:20|18133.3|18121.3|18132.1|18120.1|18133.3|18121.3|18128.3|18116.3|12
1722608310000|2024-08-02 14:18:30|18132|18120|18128.2|18116.2|18132|18120|18125.8|18113.8|11
1722608320000|2024-08-02 14:18:40|18127|18115|18125.7|18113.7|18129.5|18117.5|18124.4|18112.4|12
1722608330000|2024-08-02 14:18:50|18125.6|18113.6|18116.9|18104.9|18125.6|18113.6|18116.8|18104.8|16
1722608340000|2024-08-02 14:19:00|18115.6|18103.6|18113.2|18101.2|18115.6|18103.6|18107|18095|40
1722608350000|2024-08-02 14:19:10|18112|18100|18114.4|18102.4|18115.7|18103.7|18109.6|18097.6|24
1722608360000|2024-08-02 14:19:20|18115.7|18103.7|18117|18105|18118.2|18106.2|18114.5|18102.5|12
1722608370000|2024-08-02 14:19:30|18118.3|18106.3|18110.7|18098.7|18118.3|18106.3|18108.2|18096.2|11
1722608380000|2024-08-02 14:19:40|18109.4|18097.4|18101.9|18089.9|18109.4|18097.4|18101.9|18089.9|15
1722608390000|2024-08-02 14:19:50|18100.7|18088.7|18109.4|18097.4|18113.1|18101.1|18100.7|18088.7|37
1722608400000|2024-08-02 14:20:00|18110.6|18098.6|18104.3|18092.3|18111.8|18099.8|18103.1|18091.1|35
1722608410000|2024-08-02 14:20:10|18103.1|18091.1|18094.4|18082.4|18103.1|18091.1|18094.4|18082.4|14
1722608420000|2024-08-02 14:20:20|18095.6|18083.6|18091.8|18079.8|18098.1|18086.1|18091.8|18079.8|12
1722608430000|2024-08-02 14:20:30|18090.6|18078.6|18090.6|18078.6|18090.6|18078.6|18086.8|18074.8|13
1722608440000|2024-08-02 14:20:40|18090.7|18078.7|18088.2|18076.2|18091.9|18079.9|18084.3|18072.3|19
1722608450000|2024-08-02 14:20:50|18089.4|18077.4|18094.4|18082.4|18094.4|18082.4|18086.9|18074.9|16
1722608460000|2024-08-02 14:21:00|18093.2|18081.2|18090.6|18078.6|18098.2|18086.2|18090.6|18078.6|27
1722608470000|2024-08-02 14:21:10|18091.9|18079.9|18093.1|18081.1|18093.1|18081.1|18079.4|18067.4|65
1722608480000|2024-08-02 14:21:20|18095.4|18083.4|18091.9|18079.9|18095.6|18083.6|18090.6|18078.6|19
1722608490000|2024-08-02 14:21:30|18089.4|18077.4|18087|18075|18089.4|18077.4|18084.4|18072.4|25
1722608500000|2024-08-02 14:21:40|18085.8|18073.8|18079.5|18067.5|18088.2|18076.2|18079.5|18067.5|12
1722608510000|2024-08-02 14:21:50|18080.7|18068.7|18079.5|18067.5|18080.7|18068.7|18078.2|18066.2|23
1722608520000|2024-08-02 14:22:00|18081.9|18069.9|18079.4|18067.4|18083.1|18071.1|18077|18065|32
1722608530000|2024-08-02 14:22:10|18078.2|18066.2|18075.8|18063.8|18078.3|18066.3|18075.8|18063.8|11
1722608540000|2024-08-02 14:22:20|18078.3|18066.3|18087|18075|18090.7|18078.7|18077|18065|50
1722608550000|2024-08-02 14:22:30|18092.9|18080.9|18093.1|18081.1|18093.1|18081.1|18089.4|18077.4|40
1722608560000|2024-08-02 14:22:40|18093|18081|18097|18085|18097|18085|18093|18081|28
1722608570000|2024-08-02 14:22:50|18095.8|18083.8|18090.7|18078.7|18095.8|18083.8|18090.7|18078.7|31
1722608580000|2024-08-02 14:23:00|18084.5|18072.5|18079.4|18067.4|18085.7|18073.7|18077|18065|40
1722608590000|2024-08-02 14:23:10|18079.5|18067.5|18084.5|18072.5|18084.5|18072.5|18078.2|18066.2|58
1722608600000|2024-08-02 14:23:20|18090.7|18078.7|18092|18080|18092|18080|18089.5|18077.5|29
1722608610000|2024-08-02 14:23:30|18087|18075|18084.4|18072.4|18088.2|18076.2|18083.3|18071.3|13
1722608620000|2024-08-02 14:23:40|18080.8|18068.8|18090.6|18078.6|18093.2|18081.2|18080.8|18068.8|79
1722608630000|2024-08-02 14:23:50|18091.8|18079.8|18091.9|18079.9|18093.1|18081.1|18091.8|18079.8|8
1722608640000|2024-08-02 14:24:00|18091.8|18079.8|18089.2|18077.2|18091.8|18079.8|18088.1|18076.1|20
1722608650000|2024-08-02 14:24:10|18090.5|18078.5|18080.5|18068.5|18090.5|18078.5|18080.5|18068.5|37
1722608660000|2024-08-02 14:24:20|18081.7|18069.7|18078|18066|18084.3|18072.3|18078|18066|43
1722608670000|2024-08-02 14:24:30|18077.9|18065.9|18077.9|18065.9|18081.7|18069.7|18077.9|18065.9|30
1722608680000|2024-08-02 14:24:40|18075.5|18063.5|18068|18056|18075.5|18063.5|18054.3|18042.3|83
1722608690000|2024-08-02 14:24:50|18066.7|18054.7|18072.9|18060.9|18072.9|18060.9|18063.1|18051.1|26
1722608700000|2024-08-02 14:25:00|18073|18061|18074|18062|18075.4|18063.4|18067.9|18055.9|76
1722608710000|2024-08-02 14:25:10|18074.1|18062.1|18072.8|18060.8|18075.4|18063.4|18070.3|18058.3|33
1722608720000|2024-08-02 14:25:20|18071.5|18059.5|18080|18068|18081.3|18069.3|18070.2|18058.2|71
1722608730000|2024-08-02 14:25:30|18081.3|18069.3|18082.5|18070.5|18082.5|18070.5|18080|18068|11
1722608740000|2024-08-02 14:25:40|18083.8|18071.8|18080.1|18068.1|18083.8|18071.8|18080.1|18068.1|14
1722608750000|2024-08-02 14:25:50|18080|18068|18083.8|18071.8|18085|18073|18076.3|18064.3|34
1722608760000|2024-08-02 14:26:00|18085|18073|18085.1|18073.1|18087.6|18075.6|18085|18073|58
1722608770000|2024-08-02 14:26:10|18085.2|18073.2|18086.4|18074.4|18087.6|18075.6|18085.1|18073.1|17
1722608780000|2024-08-02 14:26:20|18092.5|18080.5|18095.1|18083.1|18096.3|18084.3|18091.3|18079.3|9
1722608790000|2024-08-02 14:26:30|18088.9|18076.9|18086.3|18074.3|18093.8|18081.8|18086.3|18074.3|22
1722608800000|2024-08-02 14:26:40|18085.1|18073.1|18080.1|18068.1|18085.1|18073.1|18080.1|18068.1|7
1722608810000|2024-08-02 14:26:50|18080|18068|18070.2|18058.2|18080.1|18068.1|18070.2|18058.2|57
1722608820000|2024-08-02 14:27:00|18067.7|18055.7|18076.3|18064.3|18076.3|18064.3|18067.6|18055.6|33
1722608830000|2024-08-02 14:27:10|18075.1|18063.1|18077.5|18065.5|18077.5|18065.5|18073.8|18061.8|52
1722608840000|2024-08-02 14:27:20|18077.6|18065.6|18080|18068|18080|18068|18077.5|18065.5|20
1722608850000|2024-08-02 14:27:30|18077.6|18065.6|18072.6|18060.6|18077.6|18065.6|18072.6|18060.6|36
1722608860000|2024-08-02 14:27:40|18070.1|18058.1|18081.3|18069.3|18081.3|18069.3|18070.1|18058.1|24
1722608870000|2024-08-02 14:27:50|18081.2|18069.2|18073.8|18061.8|18081.3|18069.3|18073.8|18061.8|10
1722608880000|2024-08-02 14:28:00|18072.5|18060.5|18072.5|18060.5|18072.5|18060.5|18072.5|18060.5|7
1722608890000|2024-08-02 14:28:10|18073.6|18061.6|18072.4|18060.4|18073.6|18061.6|18072.4|18060.4|38
1722608900000|2024-08-02 14:28:20|18073.7|18061.7|18077.4|18065.4|18077.4|18065.4|18072.4|18060.4|66
1722608910000|2024-08-02 14:28:30|18074.9|18062.9|18079.9|18067.9|18082.4|18070.4|18074.9|18062.9|20
1722608920000|2024-08-02 14:28:40|18082.3|18070.3|18079.9|18067.9|18082.5|18070.5|18079.9|18067.9|71
1722608930000|2024-08-02 14:28:50|18077.4|18065.4|18077.3|18065.3|18078.6|18066.6|18074.9|18062.9|25
1722608940000|2024-08-02 14:29:00|18077.4|18065.4|18074.9|18062.9|18077.5|18065.5|18074.9|18062.9|62
1722608950000|2024-08-02 14:29:10|18068.7|18056.7|18071.1|18059.1|18072.4|18060.4|18067.4|18055.4|40
1722608960000|2024-08-02 14:29:20|18068.7|18056.7|18072.4|18060.4|18073.6|18061.6|18068.7|18056.7|20
1722608970000|2024-08-02 14:29:30|18069.8|18057.8|18068.6|18056.6|18069.8|18057.8|18068.6|18056.6|15
1722608980000|2024-08-02 14:29:40|18067.4|18055.4|18069.9|18057.9|18072.4|18060.4|18067.4|18055.4|5
1722608990000|2024-08-02 14:29:50|18071.1|18059.1|18078.7|18066.7|18079.9|18067.9|18071.1|18059.1|33
1722609000000|2024-08-02 14:30:00|18078.6|18066.6|18074.9|18062.9|18078.7|18066.7|18074.9|18062.9|17
1722609010000|2024-08-02 14:30:10|18069.9|18057.9|18067.3|18055.3|18069.9|18057.9|18065|18053|76
1722609020000|2024-08-02 14:30:20|18067.4|18055.4|18064.9|18052.9|18071.1|18059.1|18064.9|18052.9|69
1722609030000|2024-08-02 14:30:30|18072.4|18060.4|18074.6|18062.6|18077.2|18065.2|18071.1|18059.1|29
1722609040000|2024-08-02 14:30:40|18073.4|18061.4|18074.6|18062.6|18074.7|18062.7|18073.4|18061.4|8
1722609050000|2024-08-02 14:30:50|18073.4|18061.4|18079.6|18067.6|18079.6|18067.6|18072.2|18060.2|39
1722609060000|2024-08-02 14:31:00|18078.4|18066.4|18076|18064|18078.5|18066.5|18072.2|18060.2|46
1722609070000|2024-08-02 14:31:10|18073.6|18061.6|18071|18059|18073.6|18061.6|18071|18059|10
1722609080000|2024-08-02 14:31:20|18069.8|18057.8|18069.7|18057.7|18072.1|18060.1|18069.7|18057.7|16
1722609090000|2024-08-02 14:31:30|18069.4|18057.4|18062.1|18050.1|18069.6|18057.6|18059.6|18047.6|26
1722609100000|2024-08-02 14:31:40|18059.6|18047.6|18064.6|18052.6|18064.6|18052.6|18057.1|18045.1|68
1722609110000|2024-08-02 14:31:50|18063.3|18051.3|18070.9|18058.9|18070.9|18058.9|18062.2|18050.2|14
1722609120000|2024-08-02 14:32:00|18069.7|18057.7|18065.8|18053.8|18070.9|18058.9|18064.6|18052.6|13
1722609130000|2024-08-02 14:32:10|18064.6|18052.6|18062.1|18050.1|18064.6|18052.6|18062.1|18050.1|9
1722609140000|2024-08-02 14:32:20|18062.2|18050.2|18069.5|18057.5|18070.8|18058.8|18062.1|18050.1|27
1722609150000|2024-08-02 14:32:30|18067.1|18055.1|18067.1|18055.1|18068.3|18056.3|18067.1|18055.1|3
1722609160000|2024-08-02 14:32:40|18068.3|18056.3|18069.4|18057.4|18069.4|18057.4|18063.3|18051.3|24
1722609170000|2024-08-02 14:32:50|18067|18055|18072.1|18060.1|18072.1|18060.1|18067|18055|50
1722609180000|2024-08-02 14:33:00|18070.9|18058.9|18068.4|18056.4|18070.9|18058.9|18068.4|18056.4|1
1722609190000|2024-08-02 14:33:10|18062.2|18050.2|18063.4|18051.4|18064.6|18052.6|18062.2|18050.2|27
1722609200000|2024-08-02 14:33:20|18060.9|18048.9|18055.9|18043.9|18060.9|18048.9|18055.9|18043.9|29
1722609210000|2024-08-02 14:33:30|18054.7|18042.7|18058.4|18046.4|18059.7|18047.7|18054.6|18042.6|48
1722609220000|2024-08-02 14:33:40|18062.2|18050.2|18064.6|18052.6|18064.6|18052.6|18062|18050|76
1722609230000|2024-08-02 14:33:50|18063.2|18051.2|18062|18050|18063.2|18051.2|18059.5|18047.5|18
1722609240000|2024-08-02 14:34:00|18059.5|18047.5|18057|18045|18062|18050|18055.8|18043.8|31
1722609250000|2024-08-02 14:34:10|18055.8|18043.8|18054.6|18042.6|18057.1|18045.1|18054.6|18042.6|160
1722609260000|2024-08-02 14:34:20|18057|18045|18060.7|18048.7|18062|18050|18057|18045|14
1722609270000|2024-08-02 14:34:30|18062.1|18050.1|18060.7|18048.7|18062.1|18050.1|18059.6|18047.6|8
1722609280000|2024-08-02 14:34:40|18060.8|18048.8|18062|18050|18062|18050|18060.8|18048.8|4
1722609290000|2024-08-02 14:34:50|18060.9|18048.9|18063.4|18051.4|18064.7|18052.7|18058.4|18046.4|46
1722609300000|2024-08-02 14:35:00|18063.3|18051.3|18067.1|18055.1|18067.2|18055.2|18062.1|18050.1|17
1722609310000|2024-08-02 14:35:10|18067.2|18055.2|18064.6|18052.6|18068.4|18056.4|18064.6|18052.6|38
1722609320000|2024-08-02 14:35:20|18063.4|18051.4|18063.3|18051.3|18064.6|18052.6|18063.3|18051.3|7
1722609330000|2024-08-02 14:35:30|18062.1|18050.1|18057.2|18045.2|18063.3|18051.3|18057.1|18045.1|17
1722609340000|2024-08-02 14:35:40|18057.3|18045.3|18060|18048|18063.5|18051.5|18057.3|18045.3|32
1722609350000|2024-08-02 14:35:50|18060.1|18048.1|18057.6|18045.6|18060.1|18048.1|18057.5|18045.5|6
1722609360000|2024-08-02 14:36:00|18057.5|18045.5|18053.8|18041.8|18057.5|18045.5|18051.3|18039.3|50
1722609370000|2024-08-02 14:36:10|18052.6|18040.6|18048.8|18036.8|18053.8|18041.8|18048.8|18036.8|10
1722609380000|2024-08-02 14:36:20|18057.5|18045.5|18056.2|18044.2|18059.9|18047.9|18055|18043|64
1722609390000|2024-08-02 14:36:30|18055|18043|18055|18043|18055|18043|18050|18038|40
1722609400000|2024-08-02 14:36:40|18053.8|18041.8|18050|18038|18053.8|18041.8|18048.8|18036.8|12
1722609410000|2024-08-02 14:36:50|18051.3|18039.3|18031.2|18019.2|18051.3|18039.3|18031.2|18019.2|35
1722609420000|2024-08-02 14:37:00|18032.5|18020.5|18037.5|18025.5|18037.5|18025.5|18032.5|18020.5|24
1722609430000|2024-08-02 14:37:10|18037.6|18025.6|18033.8|18021.8|18041.2|18029.2|18033.8|18021.8|40
1722609440000|2024-08-02 14:37:20|18035|18023|18033.8|18021.8|18035|18023|18033.8|18021.8|2
1722609450000|2024-08-02 14:37:30|18035|18023|18036.3|18024.3|18036.3|18024.3|18032.5|18020.5|10
1722609460000|2024-08-02 14:37:40|18035|18023|18037.8|18025.8|18037.8|18025.8|18033.8|18021.8|15
1722609470000|2024-08-02 14:37:50|18036.6|18024.6|18038.3|18026.3|18038.3|18026.3|18035.4|18023.4|34
1722609480000|2024-08-02 14:38:00|18039.5|18027.5|18043.1|18031.1|18043.1|18031.1|18039.3|18027.3|21
1722609490000|2024-08-02 14:38:10|18044.3|18032.3|18044.3|18032.3|18047.9|18035.9|18043.1|18031.1|35
1722609500000|2024-08-02 14:38:20|18043|18031|18041.8|18029.8|18043|18031|18040.5|18028.5|4
1722609510000|2024-08-02 14:38:30|18039.3|18027.3|18038|18026|18039.3|18027.3|18036.8|18024.8|4
1722609520000|2024-08-02 14:38:40|||||||||1
1722609530000|2024-08-02 14:38:50|18033.3|18021.3|18034|18022|18035.3|18023.3|18033.3|18021.3|21
1722609540000|2024-08-02 14:39:00|18035.2|18023.2|18019.2|18007.2|18035.2|18023.2|18015.5|18003.5|75
1722609550000|2024-08-02 14:39:10|18021.6|18009.6|18019.2|18007.2|18022.9|18010.9|18019.2|18007.2|23
1722609560000|2024-08-02 14:39:20|18025.4|18013.4|18019.2|18007.2|18025.4|18013.4|18019.2|18007.2|49
1722609570000|2024-08-02 14:39:30|18019.3|18007.3|18019.2|18007.2|18020.5|18008.5|18018|18006|12
1722609580000|2024-08-02 14:39:40|18018|18006|18025.4|18013.4|18025.5|18013.5|18016.8|18004.8|57
1722609590000|2024-08-02 14:39:50|18024.1|18012.1|18022.8|18010.8|18024.1|18012.1|18022.8|18010.8|6
1722609600000|2024-08-02 14:40:00|18025.2|18013.2|18026.5|18014.5|18027.8|18015.8|18024.1|18012.1|6
1722609610000|2024-08-02 14:40:10|18027.7|18015.7|18020.3|18008.3|18027.7|18015.7|18020.3|18008.3|13
1722609620000|2024-08-02 14:40:20|18021.5|18009.5|18019.1|18007.1|18021.5|18009.5|18019.1|18007.1|22
1722609630000|2024-08-02 14:40:30|18019|18007|18016.5|18004.5|18019|18007|18014|18002|14
1722609640000|2024-08-02 14:40:40|18017.7|18005.7|18008|17996|18017.8|18005.8|18008|17996|24
1722609650000|2024-08-02 14:40:50|18009.2|17997.2|18000.9|17988.9|18010.5|17998.5|17999.7|17987.7|17
1722609660000|2024-08-02 14:41:00|18002.1|17990.1|18003.4|17991.4|18003.4|17991.4|18000.9|17988.9|20
1722609670000|2024-08-02 14:41:10|18003.3|17991.3|18012|18000|18018.2|18006.2|18003.3|17991.3|96
1722609680000|2024-08-02 14:41:20|18010.8|17998.8|18005.8|17993.8|18010.9|17998.9|18005.8|17993.8|12
1722609690000|2024-08-02 14:41:30|18004.6|17992.6|18003.3|17991.3|18005.7|17993.7|18002.1|17990.1|29
1722609700000|2024-08-02 14:41:40|18000.9|17988.9|17994.8|17982.8|18000.9|17988.9|17994.8|17982.8|18
1722609710000|2024-08-02 14:41:50|17994.7|17982.7|17997.1|17985.1|18001|17989|17994.7|17982.7|31
1722609720000|2024-08-02 14:42:00|17997.2|17985.2|17992.4|17980.4|17997.2|17985.2|17992.4|17980.4|41
1722609730000|2024-08-02 14:42:10|17993.6|17981.6|17998.6|17986.6|17998.6|17986.6|17992.4|17980.4|13
1722609740000|2024-08-02 14:42:20|17995|17983|17988.7|17976.7|17996.2|17984.2|17988.7|17976.7|18
1722609750000|2024-08-02 14:42:30|17987.5|17975.5|17987.5|17975.5|17987.5|17975.5|17982.5|17970.5|30
1722609760000|2024-08-02 14:42:40|17988.7|17976.7|17986.2|17974.2|17990.3|17978.3|17985.2|17973.2|21
1722609770000|2024-08-02 14:42:50|17988.7|17976.7|17986.2|17974.2|17988.7|17976.7|17986.2|17974.2|9
1722609780000|2024-08-02 14:43:00|17985|17973|17994.1|17982.1|17997.6|17985.6|17983.7|17971.7|18
1722609790000|2024-08-02 14:43:10|17994|17982|17990.3|17978.3|17994|17982|17989|17977|11
1722609800000|2024-08-02 14:43:20|17991.5|17979.5|17997.5|17985.5|18000|17988|17991.5|17979.5|40
1722609810000|2024-08-02 14:43:30|17999.9|17987.9|17997.8|17985.8|18001.3|17989.3|17997.6|17985.6|36
1722609820000|2024-08-02 14:43:40|17997.9|17985.9|18000.4|17988.4|18000.4|17988.4|17996.6|17984.6|7
1722609830000|2024-08-02 14:43:50|17996.7|17984.7|17997.9|17985.9|17999.2|17987.2|17995.4|17983.4|13
1722609840000|2024-08-02 14:44:00|17998|17986|18004.2|17992.2|18004.2|17992.2|17998|17986|26
1722609850000|2024-08-02 14:44:10|18001.8|17989.8|18005.7|17993.7|18009.4|17997.4|18001.8|17989.8|24
1722609860000|2024-08-02 14:44:20|18006.9|17994.9|18006.9|17994.9|18009.4|17997.4|18004.4|17992.4|16
1722609870000|2024-08-02 14:44:30|18008.1|17996.1|18004.6|17992.6|18009.6|17997.6|18004.6|17992.6|30
1722609880000|2024-08-02 14:44:40|18004.7|17992.7|18006|17994|18008.5|17996.5|18003.5|17991.5|18
1722609890000|2024-08-02 14:44:50|18004.6|17992.6|18004.9|17992.9|18007.4|17995.4|18004.6|17992.6|40
1722609900000|2024-08-02 14:45:00|18003.6|17991.6|18002.6|17990.6|18003.8|17991.8|18000.1|17988.1|31
1722609910000|2024-08-02 14:45:10|18005|17993|18005|17993|18005.1|17993.1|18002.6|17990.6|20
1722609920000|2024-08-02 14:45:20|18008.7|17996.7|18022.5|18010.5|18025|18013|18007.5|17995.5|34
1722609930000|2024-08-02 14:45:30|18022.4|18010.4|18021.1|18009.1|18023.6|18011.6|18017.4|18005.4|37
1722609940000|2024-08-02 14:45:40|18021|18009|18023.7|18011.7|18023.7|18011.7|18019.8|18007.8|29
1722609950000|2024-08-02 14:45:50|18024.9|18012.9|18028.7|18016.7|18028.7|18016.7|18022.5|18010.5|13
1722609960000|2024-08-02 14:46:00|18030|18018|18038.6|18026.6|18038.6|18026.6|18028.7|18016.7|22
1722609970000|2024-08-02 14:46:10|18034.9|18022.9|18037.4|18025.4|18038.6|18026.6|18032.3|18020.3|21
1722609980000|2024-08-02 14:46:20|18038.7|18026.7|18041.1|18029.1|18043.7|18031.7|18038.6|18026.6|33
1722609990000|2024-08-02 14:46:30|18046|18034|18042.4|18030.4|18047.3|18035.3|18041.1|18029.1|30
1722610000000|2024-08-02 14:46:40|18041.1|18029.1|18046|18034|18046.1|18034.1|18039.9|18027.9|132
1722610010000|2024-08-02 14:46:50|18047.2|18035.2|18067.3|18055.3|18067.3|18055.3|18046|18034|26
1722610020000|2024-08-02 14:47:00|18068.5|18056.5|18068.6|18056.6|18073.6|18061.6|18064.9|18052.9|32
1722610030000|2024-08-02 14:47:10|18067.3|18055.3|18073.5|18061.5|18073.5|18061.5|18067.1|18055.1|27
1722610040000|2024-08-02 14:47:20|18073.6|18061.6|18082.6|18070.6|18083.9|18071.9|18072.3|18060.3|41
1722610050000|2024-08-02 14:47:30|18081.3|18069.3|18075.3|18063.3|18085|18073|18070.3|18058.3|48
1722610060000|2024-08-02 14:47:40|18073|18061|18077.8|18065.8|18080.4|18068.4|18073|18061|52
1722610070000|2024-08-02 14:47:50|18078|18066|18084.1|18072.1|18084.1|18072.1|18076.6|18064.6|20
1722610080000|2024-08-02 14:48:00|18081.6|18069.6|18082.8|18070.8|18082.8|18070.8|18076.5|18064.5|43
1722610090000|2024-08-02 14:48:10|18086.4|18074.4|18085.2|18073.2|18092.7|18080.7|18084|18072|41
1722610100000|2024-08-02 14:48:20|18084|18072|18089.1|18077.1|18090.3|18078.3|18081.6|18069.6|17
1722610110000|2024-08-02 14:48:30|18091.6|18079.6|18093|18081|18095.5|18083.5|18090.5|18078.5|26
1722610120000|2024-08-02 14:48:40|18090.6|18078.6|18097.8|18085.8|18097.9|18085.9|18090.3|18078.3|19
1722610130000|2024-08-02 14:48:50|18099.1|18087.1|18099.3|18087.3|18105.4|18093.4|18099.1|18087.1|20
1722610140000|2024-08-02 14:49:00|18099.2|18087.2|18110.3|18098.3|18113|18101|18096.8|18084.8|29
1722610150000|2024-08-02 14:49:10|18110.4|18098.4|18115.2|18103.2|18119|18107|18107.9|18095.9|37
1722610160000|2024-08-02 14:49:20|18116.4|18104.4|18122.6|18110.6|18126.3|18114.3|18115.2|18103.2|24
1722610170000|2024-08-02 14:49:30|18122.5|18110.5|18125.2|18113.2|18132.6|18120.6|18121.3|18109.3|66
1722610180000|2024-08-02 14:49:40|18126.4|18114.4|18115|18103|18127.6|18115.6|18112.5|18100.5|36
1722610190000|2024-08-02 14:49:50|18116.2|18104.2|18131.3|18119.3|18131.3|18119.3|18115|18103|23
1722610200000|2024-08-02 14:50:00|18130.1|18118.1|18137.6|18125.6|18140.2|18128.2|18130.1|18118.1|65
1722610210000|2024-08-02 14:50:10|18136.4|18124.4|18136.5|18124.5|18140.2|18128.2|18125.3|18113.3|54
1722610220000|2024-08-02 14:50:20|18132.7|18120.7|18140.3|18128.3|18142.8|18130.8|18132.7|18120.7|30
1722610230000|2024-08-02 14:50:30|18140.4|18128.4|18142.8|18130.8|18150.2|18138.2|18140.3|18128.3|29
1722610240000|2024-08-02 14:50:40|18144|18132|18146.5|18134.5|18150.3|18138.3|18144|18132|48
1722610250000|2024-08-02 14:50:50|18147.7|18135.7|18151.5|18139.5|18152.7|18140.7|18147.7|18135.7|19
1722610260000|2024-08-02 14:51:00|18152.7|18140.7|18137.8|18125.8|18152.8|18140.8|18135.3|18123.3|33
1722610270000|2024-08-02 14:51:10|18139|18127|18136.4|18124.4|18139|18127|18134|18122|25
1722610280000|2024-08-02 14:51:20|18132.8|18120.8|18123.9|18111.9|18133.8|18121.8|18120.2|18108.2|55
1722610290000|2024-08-02 14:51:30|18126.3|18114.3|18127.6|18115.6|18127.6|18115.6|18125.1|18113.1|23
1722610300000|2024-08-02 14:51:40|18128.9|18116.9|18121.6|18109.6|18128.9|18116.9|18113.1|18101.1|56
1722610310000|2024-08-02 14:51:50|18128|18116|18129.1|18117.1|18129.1|18117.1|18128|18116|5
1722610320000|2024-08-02 14:52:00|18130.3|18118.3|18135.2|18123.2|18135.2|18123.2|18130.3|18118.3|12
1722610330000|2024-08-02 14:52:10|18137.7|18125.7|18133.9|18121.9|18141.5|18129.5|18132.7|18120.7|24
1722610340000|2024-08-02 14:52:20|18134|18122|18127.6|18115.6|18137.7|18125.7|18126.4|18114.4|22
1722610350000|2024-08-02 14:52:30|18126.4|18114.4|18130|18118|18130|18118|18123.9|18111.9|12
1722610360000|2024-08-02 14:52:40|18128.8|18116.8|18133.7|18121.7|18134.9|18122.9|18126.2|18114.2|17
1722610370000|2024-08-02 14:52:50|18134.9|18122.9|18134.9|18122.9|18136.2|18124.2|18133.7|18121.7|19
1722610380000|2024-08-02 14:53:00|18136.2|18124.2|18133.7|18121.7|18137.4|18125.4|18132.4|18120.4|17
1722610390000|2024-08-02 14:53:10|18134.9|18122.9|18141.2|18129.2|18141.2|18129.2|18134.9|18122.9|21
1722610400000|2024-08-02 14:53:20|18138.7|18126.7|18137.4|18125.4|18140|18128|18135|18123|17
1722610410000|2024-08-02 14:53:30|18133.8|18121.8|18136.3|18124.3|18136.3|18124.3|18133.8|18121.8|28
1722610420000|2024-08-02 14:53:40|18137.5|18125.5|18133.8|18121.8|18137.5|18125.5|18133.8|18121.8|7
1722610430000|2024-08-02 14:53:50|18132.6|18120.6|18138.8|18126.8|18138.8|18126.8|18132.5|18120.5|10
1722610440000|2024-08-02 14:54:00|18138.9|18126.9|18138.8|18126.8|18141.3|18129.3|18133.9|18121.9|31
1722610450000|2024-08-02 14:54:10|18142.5|18130.5|18151.2|18139.2|18151.2|18139.2|18142.5|18130.5|24
1722610460000|2024-08-02 14:54:20|18149.9|18137.9|18144.9|18132.9|18151.2|18139.2|18142.4|18130.4|12
1722610470000|2024-08-02 14:54:30|18143.7|18131.7|18151.1|18139.1|18151.1|18139.1|18139.9|18127.9|68
1722610480000|2024-08-02 14:54:40|18152.4|18140.4|18147.4|18135.4|18152.4|18140.4|18146|18134|16
1722610490000|2024-08-02 14:54:50|18148.6|18136.6|18136.1|18124.1|18148.6|18136.6|18136.1|18124.1|59
1722610500000|2024-08-02 14:55:00|18132.3|18120.3|18133.4|18121.4|18135.8|18123.8|18129.7|18117.7|16
1722610510000|2024-08-02 14:55:10|18132.1|18120.1|18138.5|18126.5|18141|18129|18132.1|18120.1|45
1722610520000|2024-08-02 14:55:20|18139.7|18127.7|18140.9|18128.9|18140.9|18128.9|18139.7|18127.7|5
1722610530000|2024-08-02 14:55:30|18140.8|18128.8|18143.2|18131.2|18144.4|18132.4|18139.5|18127.5|21
1722610540000|2024-08-02 14:55:40|18144.5|18132.5|18140.7|18128.7|18144.5|18132.5|18138.3|18126.3|8
1722610550000|2024-08-02 14:55:50|18141.9|18129.9|18144.4|18132.4|18144.4|18132.4|18141.9|18129.9|5
1722610560000|2024-08-02 14:56:00|18141.9|18129.9|18141.9|18129.9|18141.9|18129.9|18134.4|18122.4|18
1722610570000|2024-08-02 14:56:10|18139.5|18127.5|18139.4|18127.4|18139.5|18127.5|18139.3|18127.3|25
1722610580000|2024-08-02 14:56:20|18139.3|18127.3|18146.8|18134.8|18149.3|18137.3|18139.3|18127.3|54
1722610590000|2024-08-02 14:56:30|18150.5|18138.5|18153.1|18141.1|18154.3|18142.3|18150.5|18138.5|18
1722610600000|2024-08-02 14:56:40|18156.8|18144.8|18159.2|18147.2|18159.3|18147.3|18150.5|18138.5|44
1722610610000|2024-08-02 14:56:50|18159.3|18147.3|18165.3|18153.3|18172.7|18160.7|18156.6|18144.6|50
1722610620000|2024-08-02 14:57:00|18166.5|18154.5|18167.8|18155.8|18169.1|18157.1|18165.3|18153.3|24
1722610630000|2024-08-02 14:57:10|18171.3|18159.3|18166.7|18154.7|18175.4|18163.4|18166.7|18154.7|54
1722610640000|2024-08-02 14:57:20|18165.4|18153.4|18165.5|18153.5|18166.7|18154.7|18159.2|18147.2|36
1722610650000|2024-08-02 14:57:30|18164.3|18152.3|18164.3|18152.3|18165.6|18153.6|18164.2|18152.2|5
1722610660000|2024-08-02 14:57:40|18165.5|18153.5|18163|18151|18165.5|18153.5|18160.5|18148.5|14
1722610670000|2024-08-02 14:57:50|18161.8|18149.8|18163|18151|18166.8|18154.8|18161.8|18149.8|16
1722610680000|2024-08-02 14:58:00|18161.7|18149.7|18161.6|18149.6|18161.7|18149.7|18160.4|18148.4|8
1722610690000|2024-08-02 14:58:10|18160.4|18148.4|18169.1|18157.1|18169.1|18157.1|18159.1|18147.1|10
1722610700000|2024-08-02 14:58:20|18171.6|18159.6|18161.7|18149.7|18171.6|18159.6|18160.5|18148.5|15
1722610710000|2024-08-02 14:58:30|18164.2|18152.2|18167.9|18155.9|18167.9|18155.9|18163|18151|5
1722610720000|2024-08-02 14:58:40|18166.6|18154.6|18165.5|18153.5|18167.9|18155.9|18163|18151|8
1722610730000|2024-08-02 14:58:50|18164.2|18152.2|18175.5|18163.5|18176.7|18164.7|18164.2|18152.2|11
1722610740000|2024-08-02 14:59:00|18176.7|18164.7|18168|18156|18178|18166|18166.7|18154.7|38
1722610750000|2024-08-02 14:59:10|18165.4|18153.4|18168|18156|18169.2|18157.2|18162.9|18150.9|13
1722610760000|2024-08-02 14:59:20|18169.2|18157.2|18174.1|18162.1|18174.1|18162.1|18169.2|18157.2|4
1722610770000|2024-08-02 14:59:30|18174.2|18162.2|18175.5|18163.5|18178|18166|18171.7|18159.7|60
1722610780000|2024-08-02 14:59:40|18178|18166|18188|18176|18188|18176|18174.2|18162.2|39
1722610790000|2024-08-02 14:59:50|18192.8|18180.8|18196.8|18184.8|18199.3|18187.3|18192.8|18180.8|15
1722610800000|2024-08-02 15:00:00|18194.4|18182.4|18188.2|18176.2|18194.5|18182.5|18185.7|18173.7|36
1722610810000|2024-08-02 15:00:10|18189.5|18177.5|18184.4|18172.4|18189.5|18177.5|18183.1|18171.1|32
1722610820000|2024-08-02 15:00:20|18183.2|18171.2|18180.6|18168.6|18183.2|18171.2|18180.6|18168.6|4
1722610830000|2024-08-02 15:00:30|18179.5|18167.5|18178.1|18166.1|18181.9|18169.9|18175.7|18163.7|7
1722610840000|2024-08-02 15:00:40|18173.1|18161.1|18170.7|18158.7|18174.4|18162.4|18170.6|18158.6|8
1722610850000|2024-08-02 15:00:50|18169.5|18157.5|18167|18155|18172|18160|18167|18155|22
1722610860000|2024-08-02 15:01:00|18167.1|18155.1|18173.3|18161.3|18174.5|18162.5|18164.5|18152.5|22
1722610870000|2024-08-02 15:01:10|18174.5|18162.5|18170.6|18158.6|18174.5|18162.5|18170.5|18158.5|10
1722610880000|2024-08-02 15:01:20|18170.5|18158.5|18165.5|18153.5|18175.5|18163.5|18165.5|18153.5|17
1722610890000|2024-08-02 15:01:30|18161.8|18149.8|18163|18151|18164.3|18152.3|18161.8|18149.8|10
1722610900000|2024-08-02 15:01:40|18161.7|18149.7|18160.5|18148.5|18161.7|18149.7|18156.7|18144.7|27
1722610910000|2024-08-02 15:01:50|18162.9|18150.9|18165.3|18153.3|18166.6|18154.6|18162.9|18150.9|17
1722610920000|2024-08-02 15:02:00|18170.3|18158.3|18176.6|18164.6|18180.3|18168.3|18169.1|18157.1|35
1722610930000|2024-08-02 15:02:10|18176.5|18164.5|18175.3|18163.3|18177.8|18165.8|18171.6|18159.6|39
1722610940000|2024-08-02 15:02:20|18176.4|18164.4|18173.9|18161.9|18177.6|18165.6|18173.9|18161.9|17
1722610950000|2024-08-02 15:02:30|18175.2|18163.2|18177.7|18165.7|18178.9|18166.9|18175.2|18163.2|10
1722610960000|2024-08-02 15:02:40|18176.4|18164.4|18180.3|18168.3|18180.3|18168.3|18176.4|18164.4|7
1722610970000|2024-08-02 15:02:50|18178.9|18166.9|18180.5|18168.5|18181.4|18169.4|18177.9|18165.9|39
1722610980000|2024-08-02 15:03:00|18184.2|18172.2|18185.5|18173.5|18189.2|18177.2|18184.2|18172.2|15
1722610990000|2024-08-02 15:03:10|18187.9|18175.9|18180.5|18168.5|18187.9|18175.9|18180.5|18168.5|49
1722611000000|2024-08-02 15:03:20|18181.7|18169.7|18195.3|18183.3|18196.6|18184.6|18179.2|18167.2|72
1722611010000|2024-08-02 15:03:30|18196.5|18184.5|18196.6|18184.6|18196.6|18184.6|18196.5|18184.5|2
1722611020000|2024-08-02 15:03:40|18195.4|18183.4|18202.9|18190.9|18202.9|18190.9|18195.4|18183.4|21
1722611030000|2024-08-02 15:03:50|18204.2|18192.2|18200.4|18188.4|18205.4|18193.4|18200.4|18188.4|31
1722611040000|2024-08-02 15:04:00|18200.5|18188.5|18210.6|18198.6|18211.8|18199.8|18200.5|18188.5|19
1722611050000|2024-08-02 15:04:10|18208.1|18196.1|18203.1|18191.1|18210.5|18198.5|18203.1|18191.1|7
1722611060000|2024-08-02 15:04:20|18211.4|18199.4|18203|18191|18211.4|18199.4|18203|18191|60
1722611070000|2024-08-02 15:04:30|18202.9|18190.9|18190.4|18178.4|18206.6|18194.6|18189.1|18177.1|64
1722611080000|2024-08-02 15:04:40|18192.8|18180.8|18201.6|18189.6|18201.6|18189.6|18190.4|18178.4|7
1722611090000|2024-08-02 15:04:50|18202.8|18190.8|18210.3|18198.3|18210.3|18198.3|18200.4|18188.4|22
1722611100000|2024-08-02 15:05:00|18207.9|18195.9|18209.1|18197.1|18210.3|18198.3|18202.9|18190.9|23
1722611110000|2024-08-02 15:05:10|18210.4|18198.4|18206.5|18194.5|18210.4|18198.4|18206.5|18194.5|9
1722611120000|2024-08-02 15:05:20|18211.5|18199.5|18207.7|18195.7|18211.5|18199.5|18206.5|18194.5|27
1722611130000|2024-08-02 15:05:30|18207.6|18195.6|18203.9|18191.9|18207.6|18195.6|18202.7|18190.7|7
1722611140000|2024-08-02 15:05:40|18201.4|18189.4|18204.1|18192.1|18204.1|18192.1|18200.2|18188.2|40
1722611150000|2024-08-02 15:05:50|18202.9|18190.9|18205.3|18193.3|18207.8|18195.8|18201.6|18189.6|15
1722611160000|2024-08-02 15:06:00|18206.5|18194.5|18212.9|18200.9|18216.5|18204.5|18206.5|18194.5|24
1722611170000|2024-08-02 15:06:10|18210.5|18198.5|18207.8|18195.8|18215.3|18203.3|18207.8|18195.8|49
1722611180000|2024-08-02 15:06:20|18205.2|18193.2|18202.6|18190.6|18205.2|18193.2|18201.6|18189.6|26
1722611190000|2024-08-02 15:06:30|18202.7|18190.7|18217.8|18205.8|18218.9|18206.9|18202.7|18190.7|32
1722611200000|2024-08-02 15:06:40|18217.7|18205.7|18222.7|18210.7|18223.9|18211.9|18212.8|18200.8|39
1722611210000|2024-08-02 15:06:50|18220.2|18208.2|18210.3|18198.3|18220.2|18208.2|18207.7|18195.7|71
1722611220000|2024-08-02 15:07:00|18210.4|18198.4|18200.5|18188.5|18212.8|18200.8|18193|18181|44
1722611230000|2024-08-02 15:07:10|18202.9|18190.9|18208|18196|18208|18196|18199.2|18187.2|37
1722611240000|2024-08-02 15:07:20|18208.1|18196.1|18203.1|18191.1|18208.1|18196.1|18198.1|18186.1|42
1722611250000|2024-08-02 15:07:30|18205.6|18193.6|18205.5|18193.5|18206.9|18194.9|18203.1|18191.1|18
1722611260000|2024-08-02 15:07:40|18203|18191|18203|18191|18203|18191|18203|18191|3
1722611270000|2024-08-02 15:07:50|18204.2|18192.2|18210.5|18198.5|18210.5|18198.5|18204.2|18192.2|6
1722611280000|2024-08-02 15:08:00|18209.3|18197.3|18209.2|18197.2|18210.5|18198.5|18206.8|18194.8|8
1722611290000|2024-08-02 15:08:10|18208|18196|18211.7|18199.7|18211.7|18199.7|18208|18196|4
1722611300000|2024-08-02 15:08:20|18214.1|18202.1|18215.2|18203.2|18216.5|18204.5|18214.1|18202.1|11
1722611310000|2024-08-02 15:08:30|18216.4|18204.4|18224.3|18212.3|18224.3|18212.3|18215.3|18203.3|4
1722611320000|2024-08-02 15:08:40|18226.8|18214.8|18224.3|18212.3|18228|18216|18224.3|18212.3|15
1722611330000|2024-08-02 15:08:50|18223.1|18211.1|18220.5|18208.5|18223.1|18211.1|18220.5|18208.5|6
1722611340000|2024-08-02 15:09:00|18219.3|18207.3|18219.2|18207.2|18221.8|18209.8|18214.3|18202.3|22
1722611350000|2024-08-02 15:09:10|18220.4|18208.4|18213.1|18201.1|18220.5|18208.5|18210.5|18198.5|17
1722611360000|2024-08-02 15:09:20|18214.3|18202.3|18213.1|18201.1|18215.6|18203.6|18211.8|18199.8|31
1722611370000|2024-08-02 15:09:30|18214.3|18202.3|18215.6|18203.6|18215.6|18203.6|18205.6|18193.6|45
1722611380000|2024-08-02 15:09:40|18215.7|18203.7|18218.1|18206.1|18218.1|18206.1|18213.1|18201.1|33
1722611390000|2024-08-02 15:09:50|18220.5|18208.5|18220.7|18208.7|18220.7|18208.7|18220.5|18208.5|3
1722611400000|2024-08-02 15:10:00|18223.2|18211.2|18221.9|18209.9|18223.2|18211.2|18221.9|18209.9|4
1722611410000|2024-08-02 15:10:10|18223.2|18211.2|18218.2|18206.2|18224.4|18212.4|18218.2|18206.2|12
1722611420000|2024-08-02 15:10:20|18218.1|18206.1|18215.7|18203.7|18218.1|18206.1|18215.7|18203.7|0
1722611430000|2024-08-02 15:10:30|18214.3|18202.3|18208|18196|18214.3|18202.3|18208|18196|13
1722611440000|2024-08-02 15:10:40|18206.8|18194.8|18210.6|18198.6|18210.6|18198.6|18206.8|18194.8|30
1722611450000|2024-08-02 15:10:50|18209.3|18197.3|18216.8|18204.8|18216.8|18204.8|18206.8|18194.8|17
1722611460000|2024-08-02 15:11:00|18215.6|18203.6|18225.7|18213.7|18226.9|18214.9|18215.6|18203.6|29
1722611470000|2024-08-02 15:11:10|18224.5|18212.5|18228.2|18216.2|18228.2|18216.2|18224.5|18212.5|13
1722611480000|2024-08-02 15:11:20|18227.1|18215.1|18218.3|18206.3|18227.1|18215.1|18218.3|18206.3|2
1722611490000|2024-08-02 15:11:30|18218.2|18206.2|18214.5|18202.5|18218.2|18206.2|18214.5|18202.5|24
1722611500000|2024-08-02 15:11:40|18215.7|18203.7|18218.1|18206.1|18222|18206.1|18213.1|18201.1|44
1722611510000|2024-08-02 15:11:50|18218|18206|18213|18201|18218.1|18206.1|18213|18201|15
1722611520000|2024-08-02 15:12:00|18211.7|18199.7|18211.7|18199.7|18213|18201|18211.7|18199.7|0
1722611530000|2024-08-02 15:12:10|18213|18201|18216.8|18204.8|18219.3|18207.3|18213|18201|24
1722611540000|2024-08-02 15:12:20|18218|18206|18213|18201|18219.3|18207.3|18211.8|18199.8|5
1722611550000|2024-08-02 15:12:30|18211.8|18199.8|18202.9|18190.9|18213|18201|18201.7|18189.7|9
1722611560000|2024-08-02 15:12:40|18205.4|18193.4|18207.9|18195.9|18210.4|18198.4|18205.4|18193.4|10
1722611570000|2024-08-02 15:12:50|18206.7|18194.7|18209.2|18197.2|18209.2|18197.2|18205.5|18193.5|1
1722611580000|2024-08-02 15:13:00|18208|18196|18197.8|18185.8|18208|18196|18197.8|18185.8|23
1722611590000|2024-08-02 15:13:10|18194.2|18182.2|18193.9|18181.9|18194.2|18182.2|18190.4|18178.4|38
1722611600000|2024-08-02 15:13:20|18189|18177|18191.4|18179.4|18191.4|18179.4|18189|18177|17
1722611610000|2024-08-02 15:13:30|18190.3|18178.3|18198.9|18186.9|18198.9|18186.9|18189|18177|21
1722611620000|2024-08-02 15:13:40|18197.8|18185.8|18192.7|18180.7|18198.9|18186.9|18190.3|18178.3|8
1722611630000|2024-08-02 15:13:50|18191.6|18179.6|18193.9|18181.9|18193.9|18181.9|18191.4|18179.4|16
1722611640000|2024-08-02 15:14:00|18192.7|18180.7|18197.6|18185.6|18200.1|18188.1|18192.7|18180.7|16
1722611650000|2024-08-02 15:14:10|18200.1|18188.1|18192.5|18180.5|18200.1|18188.1|18190|18178|23
1722611660000|2024-08-02 15:14:20|18193.7|18181.7|18196.2|18184.2|18197.5|18185.5|18193.7|18181.7|5
1722611670000|2024-08-02 15:14:30|18195.1|18183.1|18195.1|18183.1|18196.3|18184.3|18193.8|18181.8|25
1722611680000|2024-08-02 15:14:40|18192.6|18180.6|18192.6|18180.6|18192.6|18180.6|18192.6|18180.6|4
1722611690000|2024-08-02 15:14:50|18191.4|18179.4|18187.6|18175.6|18191.4|18179.4|18186.4|18174.4|20
1722611700000|2024-08-02 15:15:00|18187.7|18175.7|18185.2|18173.2|18190.2|18178.2|18185.2|18173.2|14
1722611710000|2024-08-02 15:15:10|18183.9|18171.9|18168.8|18156.8|18184.1|18172.1|18168.8|18156.8|24
1722611720000|2024-08-02 15:15:20|18171.3|18159.3|18170.1|18158.1|18171.3|18159.3|18168.8|18156.8|18
1722611730000|2024-08-02 15:15:30|18168.8|18156.8|18165.1|18153.1|18168.8|18156.8|18165.1|18153.1|10
1722611740000|2024-08-02 15:15:40|18163.9|18151.9|18158.8|18146.8|18163.9|18151.9|18156.3|18144.3|30
1722611750000|2024-08-02 15:15:50|18158.9|18146.9|18155.2|18143.2|18161.4|18149.4|18153.9|18141.9|18
1722611760000|2024-08-02 15:16:00|18156.4|18144.4|18153.9|18141.9|18157.7|18145.7|18153.9|18141.9|42
1722611770000|2024-08-02 15:16:10|18154.1|18142.1|18139.3|18127.3|18156.5|18144.5|18136.8|18124.8|29
1722611780000|2024-08-02 15:16:20|18139.2|18127.2|18141.8|18129.8|18143.1|18131.1|18139.2|18127.2|28
1722611790000|2024-08-02 15:16:30|18140.6|18128.6|18151.8|18139.8|18151.8|18139.8|18136.8|18124.8|55
1722611800000|2024-08-02 15:16:40|18151.7|18139.7|18149.3|18137.3|18151.7|18139.7|18145.5|18133.5|15
1722611810000|2024-08-02 15:16:50|18143|18131|18141.7|18129.7|18143|18131|18141.7|18129.7|11
1722611820000|2024-08-02 15:17:00|||||||||2
1722611840000|2024-08-02 15:17:20|18137.9|18125.9|18136.6|18124.6|18139.1|18127.1|18136.6|18124.6|15
1722611850000|2024-08-02 15:17:30|18134.1|18122.1|18126.6|18114.6|18134.1|18122.1|18126.6|18114.6|26
1722611860000|2024-08-02 15:17:40|18127.8|18115.8|18130.5|18118.5|18138|18126|18127.8|18115.8|67
1722611870000|2024-08-02 15:17:50|18131.7|18119.7|18136.7|18124.7|18136.7|18124.7|18130.4|18118.4|47
1722611880000|2024-08-02 15:18:00|18139.1|18127.1|18142.9|18130.9|18144.2|18132.2|18139.1|18127.1|10
1722611890000|2024-08-02 15:18:10|18144.2|18132.2|18151.7|18139.7|18151.7|18139.7|18141.7|18129.7|32
1722611900000|2024-08-02 15:18:20|18150.7|18138.7|18153.2|18141.2|18153.2|18141.2|18150.7|18138.7|12
1722611910000|2024-08-02 15:18:30|18153.1|18141.1|18163.2|18151.2|18164.4|18152.4|18153.1|18141.1|30
1722611920000|2024-08-02 15:18:40|18164.4|18152.4|18168.1|18156.1|18168.2|18156.2|18163.1|18151.1|13
1722611930000|2024-08-02 15:18:50|18169.4|18157.4|18165.7|18153.7|18170.6|18158.6|18165.7|18153.7|18
1722611940000|2024-08-02 15:19:00|18163.1|18151.1|18161.9|18149.9|18163.1|18151.1|18161.9|18149.9|3
1722611950000|2024-08-02 15:19:10|18159.3|18147.3|18158.1|18146.1|18160.6|18148.6|18155.7|18143.7|10
1722611960000|2024-08-02 15:19:20|18159.4|18147.4|18158.1|18146.1|18159.4|18147.4|18156.9|18144.9|1
1722611970000|2024-08-02 15:19:30|18159.3|18147.3|18160.7|18148.7|18161.9|18149.9|18159.3|18147.3|1
1722611980000|2024-08-02 15:19:40|18159.5|18147.5|18161.9|18149.9|18161.9|18149.9|18159.5|18147.5|2
1722611990000|2024-08-02 15:19:50|18163.1|18151.1|18163.1|18151.1|18166.8|18154.8|18160.6|18148.6|10
1722612000000|2024-08-02 15:20:00|18161.8|18149.8|18166.8|18154.8|18168|18156|18161.8|18149.8|12
1722612010000|2024-08-02 15:20:10|18165.5|18153.5|18168|18156|18168|18156|18165.5|18153.5|5
1722612020000|2024-08-02 15:20:20|18168.1|18156.1|18163.1|18151.1|18170.5|18158.5|18163.1|18151.1|15
1722612030000|2024-08-02 15:20:30|18164.3|18152.3|18163.2|18151.2|18164.3|18152.3|18163.2|18151.2|32
1722612040000|2024-08-02 15:20:40|18163.1|18151.1|18160.6|18148.6|18163.1|18151.1|18159.4|18147.4|4
1722612050000|2024-08-02 15:20:50|18159.4|18147.4|18159.4|18147.4|18160.6|18148.6|18159.4|18147.4|2
1722612060000|2024-08-02 15:21:00|18161.9|18149.9|18158.2|18146.2|18161.9|18149.9|18156.9|18144.9|7
1722612070000|2024-08-02 15:21:10|18159.4|18147.4|18158.2|18146.2|18159.4|18147.4|18156.9|18144.9|3
1722612080000|2024-08-02 15:21:20|18158.1|18146.1|18164.4|18152.4|18165.7|18153.7|18158.1|18146.1|10
1722612090000|2024-08-02 15:21:30|18165.7|18153.7|18164.4|18152.4|18165.7|18153.7|18164.4|18152.4|3
1722612100000|2024-08-02 15:21:40|18166.9|18154.9|18170.6|18158.6|18171.8|18159.8|18166.9|18154.9|15
1722612110000|2024-08-02 15:21:50|18169.4|18157.4|18158.4|18146.4|18169.4|18157.4|18158.4|18146.4|33
1722612120000|2024-08-02 15:22:00|18157.1|18145.1|18155.8|18143.8|18159.6|18147.6|18155.8|18143.8|8
1722612130000|2024-08-02 15:22:10|18154.6|18142.6|18154.6|18142.6|18155.8|18143.8|18154.6|18142.6|1
1722612140000|2024-08-02 15:22:20|18155.8|18143.8|18153.2|18141.2|18155.9|18143.9|18153.2|18141.2|21
1722612150000|2024-08-02 15:22:30|18153.1|18141.1|18158.2|18146.2|18158.2|18146.2|18153.1|18141.1|5
1722612160000|2024-08-02 15:22:40|18158.1|18146.1|18154.4|18142.4|18158.2|18146.2|18154.4|18142.4|3
1722612170000|2024-08-02 15:22:50|18153.1|18141.1|18153|18141|18158|18146|18150.6|18138.6|10
1722612180000|2024-08-02 15:23:00|18152.8|18140.8|18153|18141|18154.2|18142.2|18150.5|18138.5|8
1722612190000|2024-08-02 15:23:10|18154.2|18142.2|18155.7|18143.7|18160.2|18148.2|18154.2|18142.2|11
1722612200000|2024-08-02 15:23:20|18156.9|18144.9|18150.5|18138.5|18156.9|18144.9|18150.5|18138.5|13
1722612210000|2024-08-02 15:23:30|18149.3|18137.3|18149.3|18137.3|18149.3|18137.3|18149.3|18137.3|0
1722612220000|2024-08-02 15:23:40|18148.1|18136.1|18150.5|18138.5|18151.8|18139.8|18148.1|18136.1|4
1722612230000|2024-08-02 15:23:50|18148.1|18136.1|18150.5|18138.5|18150.5|18138.5|18148.1|18136.1|5
1722612240000|2024-08-02 15:24:00|18151.7|18139.7|18153|18141|18153|18141|18151.7|18139.7|12
1722612250000|2024-08-02 15:24:10|18154.2|18142.2|18149.3|18137.3|18154.2|18142.2|18149.3|18137.3|3
1722612260000|2024-08-02 15:24:20|18149.2|18137.2|18150.4|18138.4|18151.7|18139.7|18149.2|18137.2|8
1722612270000|2024-08-02 15:24:30|18151.7|18139.7|18149.3|18137.3|18152.9|18140.9|18149.2|18137.2|12
1722612280000|2024-08-02 15:24:40|18150.5|18138.5|18150.5|18138.5|18154.3|18142.3|18150.5|18138.5|16
1722612290000|2024-08-02 15:24:50|18150.6|18138.6|18148|18136|18153|18141|18148|18136|4
1722612300000|2024-08-02 15:25:00|18146.8|18134.8|18148|18136|18151.7|18139.7|18145.5|18133.5|23
1722612310000|2024-08-02 15:25:10|18149.2|18137.2|18150.5|18138.5|18151.7|18139.7|18148|18136|7
1722612320000|2024-08-02 15:25:20|18152.9|18140.9|18152.9|18140.9|18153|18141|18151.7|18139.7|6
1722612330000|2024-08-02 15:25:30|18151.7|18139.7|18162.9|18150.9|18164.2|18152.2|18151.7|18139.7|10
1722612340000|2024-08-02 15:25:40|18161.7|18149.7|18175.4|18163.4|18175.5|18163.5|18161.7|18149.7|14
1722612350000|2024-08-02 15:25:50|18174.2|18162.2|18174.1|18162.1|18176.6|18164.6|18172.9|18160.9|26
1722612360000|2024-08-02 15:26:00|18172.7|18160.7|18170.2|18158.2|18172.7|18160.7|18169.1|18157.1|1
1722612370000|2024-08-02 15:26:10|18169.1|18157.1|18165.4|18153.4|18169.1|18157.1|18165.4|18153.4|4
1722612380000|2024-08-02 15:26:20|18166.6|18154.6|18166.6|18154.6|18167.8|18155.8|18165.4|18153.4|26
1722612390000|2024-08-02 15:26:30|18164.1|18152.1|18166.6|18154.6|18166.6|18154.6|18162.8|18150.8|6
1722612400000|2024-08-02 15:26:40|18167.8|18155.8|18171.6|18159.6|18171.6|18159.6|18167.8|18155.8|6
1722612410000|2024-08-02 15:26:50|18172.9|18160.9|18170.3|18158.3|18172.9|18160.9|18167.9|18155.9|7
1722612420000|2024-08-02 15:27:00|18171.6|18159.6|18172.9|18160.9|18172.9|18160.9|18171.6|18159.6|1
1722612430000|2024-08-02 15:27:10|18176.6|18164.6|18172.9|18160.9|18176.6|18164.6|18171.6|18159.6|9
1722612440000|2024-08-02 15:27:20|18174.1|18162.1|18176.6|18164.6|18176.6|18164.6|18172.8|18160.8|6
1722612450000|2024-08-02 15:27:30|18175.4|18163.4|18179.1|18167.1|18179.1|18167.1|18175.4|18163.4|6
1722612460000|2024-08-02 15:27:40|18177.9|18165.9|18179.1|18167.1|18179.1|18167.1|18177.9|18165.9|0
1722612470000|2024-08-02 15:27:50|18181.6|18169.6|18200.4|18188.4|18201.6|18189.6|18181.6|18169.6|140
1722612480000|2024-08-02 15:28:00|18201.7|18189.7|18200.4|18188.4|18202.9|18190.9|18198|18186|12
1722612490000|2024-08-02 15:28:10|18206.7|18194.7|18208.1|18196.1|18213.1|18201.1|18204.3|18192.3|22
1722612500000|2024-08-02 15:28:20|||||||||6
1722612510000|2024-08-02 15:28:30|18208|18196|18195.6|18183.6|18208|18196|18195.6|18183.6|13
1722612520000|2024-08-02 15:28:40|18199.3|18187.3|18200.5|18188.5|18200.6|18188.6|18195.6|18183.6|7
1722612530000|2024-08-02 15:28:50|18199.3|18187.3|18205.4|18193.4|18205.4|18193.4|18199.3|18187.3|16
1722612540000|2024-08-02 15:29:00|18209.2|18197.2|18205.4|18193.4|18210.4|18198.4|18204.2|18192.2|4
1722612550000|2024-08-02 15:29:10|18206.6|18194.6|18207.9|18195.9|18207.9|18195.9|18205.4|18193.4|16
1722612560000|2024-08-02 15:29:20|18206.7|18194.7|18200.4|18188.4|18207.9|18195.9|18200.4|18188.4|11
1722612570000|2024-08-02 15:29:30|18200.5|18188.5|18199.1|18187.1|18200.5|18188.5|18199.1|18187.1|1
1722612580000|2024-08-02 15:29:40|18197.9|18185.9|18194.2|18182.2|18199.2|18187.2|18192.8|18180.8|13
1722612590000|2024-08-02 15:29:50|18195.4|18183.4|18197.9|18185.9|18197.9|18185.9|18195.4|18183.4|8
1722612600000|2024-08-02 15:30:00|18196.7|18184.7|18204.1|18192.1|18204.1|18192.1|18196.7|18184.7|14
1722612610000|2024-08-02 15:30:10|18206.7|18194.7|18209.1|18197.1|18209.1|18197.1|18206.6|18194.6|16
1722612620000|2024-08-02 15:30:20|18211.6|18199.6|18212.7|18200.7|18212.8|18200.8|18211.6|18199.6|1
1722612630000|2024-08-02 15:30:30|18212.8|18200.8|18221.8|18209.8|18221.8|18209.8|18212.8|18200.8|39
1722612640000|2024-08-02 15:30:40|18223.1|18211.1|18223|18211|18226.7|18214.7|18223|18211|9
1722612650000|2024-08-02 15:30:50|18224.3|18212.3|18218|18206|18224.3|18212.3|18214.2|18202.2|13
1722612660000|2024-08-02 15:31:00|18217.9|18205.9|18217.9|18205.9|18217.9|18205.9|18215.4|18203.4|11
1722612670000|2024-08-02 15:31:10|18224.1|18212.1|18215.4|18203.4|18224.1|18212.1|18214|18202|12
1722612680000|2024-08-02 15:31:20|18215.2|18203.2|18212.7|18200.7|18215.2|18203.2|18212.7|18200.7|2
1722612690000|2024-08-02 15:31:30|18210.2|18198.2|18215.3|18203.3|18215.3|18203.3|18210.2|18198.2|8
1722612700000|2024-08-02 15:31:40|18216.5|18204.5|18217.7|18205.7|18217.9|18205.9|18216.5|18204.5|4
1722612710000|2024-08-02 15:31:50|18217.8|18205.8|18224.1|18212.1|18225.2|18213.2|18217.8|18205.8|35
1722612720000|2024-08-02 15:32:00|18225.3|18213.3|18230.2|18218.2|18231.6|18219.6|18224.1|18212.1|38
1722612730000|2024-08-02 15:32:10|18229.1|18217.1|18232.5|18220.5|18233.8|18221.8|18229.1|18217.1|31
1722612740000|2024-08-02 15:32:20|18233.8|18221.8|18222.5|18210.5|18233.8|18221.8|18222.5|18210.5|23
1722612750000|2024-08-02 15:32:30|18220|18208|18226.3|18214.3|18228.8|18216.8|18218.8|18206.8|14
1722612760000|2024-08-02 15:32:40|18227.5|18215.5|18227.4|18215.4|18228.8|18216.8|18226.3|18214.3|16
1722612770000|2024-08-02 15:32:50|18227.5|18215.5|18232.4|18220.4|18232.4|18220.4|18227.5|18215.5|18
1722612780000|2024-08-02 15:33:00|18230|18218|18224.9|18212.9|18230|18218|18224.9|18212.9|12
1722612790000|2024-08-02 15:33:10|18227.4|18215.4|18223.7|18211.7|18227.4|18215.4|18223.7|18211.7|7
1722612800000|2024-08-02 15:33:20|18224.9|18212.9|18226.1|18214.1|18227.4|18215.4|18224.9|18212.9|18
1722612810000|2024-08-02 15:33:30|18227.3|18215.3|18232.3|18220.3|18232.3|18220.3|18227.3|18215.3|9
1722612820000|2024-08-02 15:33:40|18232.4|18220.4|18237.4|18225.4|18237.4|18225.4|18232.4|18220.4|47
1722612830000|2024-08-02 15:33:50|18238.6|18226.6|18237.5|18225.5|18240|18228|18233.8|18221.8|23
1722612840000|2024-08-02 15:34:00|18237.4|18225.4|18234.9|18222.9|18239.9|18227.9|18234.9|18222.9|6
1722612850000|2024-08-02 15:34:10|18236.1|18224.1|18234.9|18222.9|18236.1|18224.1|18234.9|18222.9|2
1722612860000|2024-08-02 15:34:20|18236.2|18224.2|18237.4|18225.4|18237.4|18225.4|18236.2|18224.2|6
1722612870000|2024-08-02 15:34:30|18236.2|18224.2|18237.4|18225.4|18237.4|18225.4|18233.7|18221.7|6
1722612880000|2024-08-02 15:34:40|18232.4|18220.4|18233.7|18221.7|18233.7|18221.7|18232.4|18220.4|8
1722612890000|2024-08-02 15:34:50|18234.9|18222.9|18239.9|18227.9|18239.9|18227.9|18234.9|18222.9|9
1722612900000|2024-08-02 15:35:00|18236.2|18224.2|18233.6|18221.6|18237.4|18225.4|18232.4|18220.4|17
1722612910000|2024-08-02 15:35:10|18232.3|18220.3|18233.7|18221.7|18233.7|18221.7|18232.3|18220.3|26
1722612920000|2024-08-02 15:35:20|18234.9|18222.9|18238.8|18226.8|18238.8|18226.8|18234.9|18222.9|31
1722612930000|2024-08-02 15:35:30|18236.3|18224.3|18235|18223|18236.3|18224.3|18235|18223|34
1722612940000|2024-08-02 15:35:40|18237.6|18225.6|18233.8|18221.8|18238.8|18226.8|18233.8|18221.8|6
1722612950000|2024-08-02 15:35:50|18232.6|18220.6|18235|18223|18236.2|18224.2|18232.6|18220.6|12
1722612960000|2024-08-02 15:36:00|18236.2|18224.2|18233.8|18221.8|18238.7|18226.7|18233.8|18221.8|6
1722612970000|2024-08-02 15:36:10|18235|18223|18232.4|18220.4|18236.2|18224.2|18231.2|18219.2|11
1722612980000|2024-08-02 15:36:20|18231.2|18219.2|18241.1|18229.1|18241.1|18229.1|18231.2|18219.2|37
1722612990000|2024-08-02 15:36:30|18238.6|18226.6|18238.6|18226.6|18239.9|18227.9|18238.6|18226.6|4
1722613000000|2024-08-02 15:36:40|18242.4|18230.4|18247.4|18235.4|18253.6|18241.6|18242.4|18230.4|27
1722613010000|2024-08-02 15:36:50|18247.3|18235.3|18243.6|18231.6|18247.3|18235.3|18243.6|18231.6|5
1722613020000|2024-08-02 15:37:00|18242.3|18230.3|18236.1|18224.1|18242.4|18230.4|18236.1|18224.1|16
1722613030000|2024-08-02 15:37:10|18237.3|18225.3|18242.4|18230.4|18242.4|18230.4|18236.1|18224.1|7
1722613040000|2024-08-02 15:37:20|18244.9|18232.9|18242.4|18230.4|18244.9|18232.9|18241.1|18229.1|4
1722613050000|2024-08-02 15:37:30|18243.6|18231.6|18238.7|18226.7|18243.6|18231.6|18238.7|18226.7|6
1722613060000|2024-08-02 15:37:40|18239.9|18227.9|18236.1|18224.1|18239.9|18227.9|18233.7|18221.7|9
1722613070000|2024-08-02 15:37:50|18234.9|18222.9|18241.1|18229.1|18241.1|18229.1|18234.9|18222.9|9
1722613080000|2024-08-02 15:38:00|18239.9|18227.9|18247.4|18235.4|18247.4|18235.4|18239.9|18227.9|17
1722613090000|2024-08-02 15:38:10|18248.6|18236.6|18243.6|18231.6|18248.6|18236.6|18243.6|18231.6|7
1722613100000|2024-08-02 15:38:20|18241.2|18229.2|18241.1|18229.1|18242.4|18230.4|18239.9|18227.9|9
1722613110000|2024-08-02 15:38:30|18239.9|18227.9|18243.7|18231.7|18243.7|18231.7|18238.7|18226.7|6
1722613120000|2024-08-02 15:38:40|18242.5|18230.5|18241.1|18229.1|18242.5|18230.5|18239.9|18227.9|9
1722613130000|2024-08-02 15:38:50|18241.2|18229.2|18238.6|18226.6|18242.4|18230.4|18238.6|18226.6|5
1722613140000|2024-08-02 15:39:00|18241.1|18229.1|18239.9|18227.9|18243.6|18231.6|18239.9|18227.9|7
1722613150000|2024-08-02 15:39:10|18238.6|18226.6|18239.8|18227.8|18239.8|18227.8|18238.6|18226.6|4
1722613160000|2024-08-02 15:39:20|18239.9|18227.9|18248.6|18236.6|18248.6|18236.6|18239.9|18227.9|17
1722613170000|2024-08-02 15:39:30|18247.3|18235.3|18247.4|18235.4|18248.6|18236.6|18247.3|18235.3|11
1722613180000|2024-08-02 15:39:40|18247.3|18235.3|18240.1|18228.1|18247.4|18235.4|18240.1|18228.1|74
1722613190000|2024-08-02 15:39:50|18241.3|18229.3|18237.5|18225.5|18241.3|18229.3|18235.1|18223.1|14
1722613200000|2024-08-02 15:40:00|18237.6|18225.6|18238.8|18226.8|18238.8|18226.8|18237.5|18225.5|3
1722613210000|2024-08-02 15:40:10|18240|18228|18243.8|18231.8|18245|18233|18240|18228|20
1722613220000|2024-08-02 15:40:20|18242.6|18230.6|18239|18227|18243.8|18231.8|18236.5|18224.5|20
1722613230000|2024-08-02 15:40:30|18237.7|18225.7|18235.2|18223.2|18242.7|18230.7|18235.2|18223.2|13
1722613240000|2024-08-02 15:40:40|18236.4|18224.4|18235.1|18223.1|18236.4|18224.4|18232.7|18220.7|4
1722613250000|2024-08-02 15:40:50|18233.9|18221.9|18233.9|18221.9|18236.4|18224.4|18233.9|18221.9|0
1722613260000|2024-08-02 15:41:00|18232.7|18220.7|18236.5|18224.5|18238.9|18226.9|18232.7|18220.7|11
1722613270000|2024-08-02 15:41:10|18236.4|18224.4|18227.7|18215.7|18236.4|18224.4|18225.2|18213.2|45
1722613280000|2024-08-02 15:41:20|18230.1|18218.1|18226.5|18214.5|18231.4|18219.4|18226.5|18214.5|16
1722613290000|2024-08-02 15:41:30|18227.7|18215.7|18229|18217|18229|18217|18227.7|18215.7|1
1722613300000|2024-08-02 15:41:40|18226.5|18214.5|18226.6|18214.6|18226.6|18214.6|18226.5|18214.5|4
1722613310000|2024-08-02 15:41:50|18227.8|18215.8|18227.9|18215.9|18227.9|18215.9|18227.8|18215.8|36
1722613320000|2024-08-02 15:42:00|18229|18217|18229.2|18217.2|18229.2|18217.2|18228|18216|14
1722613330000|2024-08-02 15:42:10|18229|18217|18226.5|18214.5|18229|18217|18226.5|18214.5|12
1722613340000|2024-08-02 15:42:20|18224|18212|18217.9|18205.9|18224|18212|18215.4|18203.4|50
1722613350000|2024-08-02 15:42:30|18218|18206|18216.8|18204.8|18218|18206|18211.8|18199.8|44
1722613360000|2024-08-02 15:42:40|18219.2|18207.2|18221.7|18209.7|18221.7|18209.7|18216.7|18204.7|25
1722613370000|2024-08-02 15:42:50|18223|18211|18224.2|18212.2|18226.5|18214.5|18223|18211|6
1722613380000|2024-08-02 15:43:00|18225.4|18213.4|18218|18206|18225.4|18213.4|18216.7|18204.7|71
1722613390000|2024-08-02 15:43:10|18215.5|18203.5|18216.7|18204.7|18216.7|18204.7|18215.4|18203.4|3
1722613400000|2024-08-02 15:43:20|18217.9|18205.9|18222.9|18210.9|18222.9|18210.9|18217.9|18205.9|23
1722613410000|2024-08-02 15:43:30|18221.6|18209.6|18222.9|18210.9|18222.9|18210.9|18221.6|18209.6|13
1722613420000|2024-08-02 15:43:40|18221.5|18209.5|18220.3|18208.3|18222.8|18210.8|18216.6|18204.6|2
1722613430000|2024-08-02 15:43:50|18219.1|18207.1|18217.9|18205.9|18220.2|18208.2|18217.9|18205.9|2
1722613440000|2024-08-02 15:44:00|18219|18207|18221.5|18209.5|18221.5|18209.5|18217.9|18205.9|9
1722613450000|2024-08-02 15:44:10|18224|18212|18225.3|18213.3|18226.4|18214.4|18224|18212|8
1722613460000|2024-08-02 15:44:20|18226.5|18214.5|18230.2|18218.2|18230.2|18218.2|18226.5|18214.5|5
1722613470000|2024-08-02 15:44:30|18230.1|18218.1|18227.6|18215.6|18231.4|18219.4|18226.4|18214.4|19
1722613480000|2024-08-02 15:44:40|18227.7|18215.7|18232.6|18220.6|18232.6|18220.6|18227.7|18215.7|15
1722613490000|2024-08-02 15:44:50|18232.7|18220.7|18230.1|18218.1|18233.9|18221.9|18230|18218|13
1722613500000|2024-08-02 15:45:00|18228.9|18216.9|18228.8|18216.8|18232.6|18220.6|18228.8|18216.8|12
1722613510000|2024-08-02 15:45:10|18228.7|18216.7|18222.5|18210.5|18228.7|18216.7|18222.4|18210.4|14
1722613520000|2024-08-02 15:45:20|18224.9|18212.9|18227.4|18215.4|18227.4|18215.4|18224.9|18212.9|18
1722613530000|2024-08-02 15:45:30|18227.5|18215.5|18230|18218|18231.2|18219.2|18226.2|18214.2|9
1722613540000|2024-08-02 15:45:40|18231.2|18219.2|18232.5|18220.5|18233.7|18221.7|18230|18218|4
1722613550000|2024-08-02 15:45:50|18233.7|18221.7|18232.5|18220.5|18233.7|18221.7|18232.5|18220.5|5
1722613560000|2024-08-02 15:46:00|18231.3|18219.3|18238.8|18226.8|18238.8|18226.8|18231.3|18219.3|11
1722613570000|2024-08-02 15:46:10|18236.3|18224.3|18236.2|18224.2|18236.3|18224.3|18233.7|18221.7|8
1722613580000|2024-08-02 15:46:20|18236.3|18224.3|18235|18223|18237.5|18225.5|18233.7|18221.7|5
1722613590000|2024-08-02 15:46:30|18233.7|18221.7|18233.7|18221.7|18235|18223|18232.4|18220.4|16
1722613600000|2024-08-02 15:46:40|18233.6|18221.6|18231.1|18219.1|18233.6|18221.6|18231.1|18219.1|5
1722613610000|2024-08-02 15:46:50|18231.2|18219.2|18232.5|18220.5|18232.5|18220.5|18231.2|18219.2|9
1722613620000|2024-08-02 15:47:00|18233.7|18221.7|18219.9|18207.9|18233.7|18221.7|18217.3|18205.3|49
1722613630000|2024-08-02 15:47:10|18218.7|18206.7|18219.9|18207.9|18219.9|18207.9|18216.3|18204.3|18
1722613640000|2024-08-02 15:47:20|18220|18208|18220|18208|18221.2|18209.2|18220|18208|3
1722613650000|2024-08-02 15:47:30|18221.2|18209.2|18222.4|18210.4|18225|18213|18221.2|18209.2|14
1722613660000|2024-08-02 15:47:40|18222.5|18210.5|18222.4|18210.4|18224.9|18212.9|18222.4|18210.4|2
1722613670000|2024-08-02 15:47:50|18221.2|18209.2|18222.4|18210.4|18223.7|18211.7|18221.2|18209.2|9
1722613680000|2024-08-02 15:48:00|18223.6|18211.6|18222.3|18210.3|18223.6|18211.6|18221.1|18209.1|3
1722613690000|2024-08-02 15:48:10|18221.1|18209.1|18219.8|18207.8|18222.3|18210.3|18219.8|18207.8|5
1722613700000|2024-08-02 15:48:20|18219.9|18207.9|18218.6|18206.6|18219.9|18207.9|18218.6|18206.6|4
1722613710000|2024-08-02 15:48:30|18222.3|18210.3|18222.3|18210.3|18223.6|18211.6|18222.3|18210.3|5
1722613720000|2024-08-02 15:48:40|18219.9|18207.9|18221.1|18209.1|18221.1|18209.1|18219.8|18207.8|1
1722613730000|2024-08-02 15:48:50|18219.9|18207.9|18223.6|18211.6|18223.6|18211.6|18219.9|18207.9|4
1722613740000|2024-08-02 15:49:00|18224.9|18212.9|18216.1|18204.1|18224.9|18212.9|18213.6|18201.6|25
1722613750000|2024-08-02 15:49:10|18214.8|18202.8|18219.8|18207.8|18219.8|18207.8|18213.6|18201.6|22
1722613760000|2024-08-02 15:49:20|18221|18209|18222.4|18210.4|18226.1|18214.1|18221|18209|7
1722613770000|2024-08-02 15:49:30|18222.3|18210.3|18229.9|18217.9|18231.1|18219.1|18222.3|18210.3|80
1722613780000|2024-08-02 15:49:40|18229.8|18217.8|18236.1|18224.1|18237.4|18225.4|18229.8|18217.8|9
1722613790000|2024-08-02 15:49:50|18234.9|18222.9|18234.8|18222.8|18234.9|18222.9|18233.6|18221.6|3
1722613800000|2024-08-02 15:50:00|18234.9|18222.9|18233.6|18221.6|18236.1|18224.1|18232.3|18220.3|2
1722613810000|2024-08-02 15:50:10|18229.9|18217.9|18229.9|18217.9|18229.9|18217.9|18229.9|18217.9|2
1722613820000|2024-08-02 15:50:20|18231.1|18219.1|18229.8|18217.8|18231.1|18219.1|18228.6|18216.6|16
1722613830000|2024-08-02 15:50:30|18229.9|18217.9|18228.6|18216.6|18231.1|18219.1|18228.6|18216.6|4
1722613840000|2024-08-02 15:50:40|18227.4|18215.4|18226.1|18214.1|18227.4|18215.4|18223.6|18211.6|9
1722613850000|2024-08-02 15:50:50|18228.6|18216.6|18231.1|18219.1|18231.1|18219.1|18228.6|18216.6|9
1722613860000|2024-08-02 15:51:00|18232.4|18220.4|18229.9|18217.9|18232.4|18220.4|18229.9|18217.9|10
1722613870000|2024-08-02 15:51:10|18226.3|18214.3|18226.1|18214.1|18226.3|18214.3|18226.1|18214.1|9
1722613880000|2024-08-02 15:51:20|||||||||3
1722613890000|2024-08-02 15:51:30|18226.2|18214.2|18228.6|18216.6|18228.6|18216.6|18226.2|18214.2|3
1722613900000|2024-08-02 15:51:40|18227.4|18215.4|18227.3|18215.3|18227.4|18215.4|18227.3|18215.3|4
1722613910000|2024-08-02 15:51:50|18226.1|18214.1|18224.9|18212.9|18226.1|18214.1|18224.9|18212.9|11
1722613920000|2024-08-02 15:52:00|18225|18213|18231.1|18219.1|18233.6|18221.6|18225|18213|23
1722613930000|2024-08-02 15:52:10|18229.9|18217.9|18225|18213|18229.9|18217.9|18225|18213|39
1722613940000|2024-08-02 15:52:20|18226.2|18214.2|18230|18218|18230|18218|18226.2|18214.2|4
1722613950000|2024-08-02 15:52:30|18232.5|18220.5|18237.4|18225.4|18239.9|18227.9|18232.5|18220.5|17
1722613960000|2024-08-02 15:52:40|18238.6|18226.6|18236.2|18224.2|18239.9|18227.9|18236.1|18224.1|6
1722613970000|2024-08-02 15:52:50|18235|18223|18239.9|18227.9|18239.9|18227.9|18234.9|18222.9|3
1722613980000|2024-08-02 15:53:00|18238.6|18226.6|18239.8|18227.8|18239.9|18227.9|18237.4|18225.4|37
1722613990000|2024-08-02 15:53:10|18239.9|18227.9|18251.1|18239.1|18252.4|18240.4|18239.9|18227.9|32
1722614000000|2024-08-02 15:53:20|18249.9|18237.9|18254.8|18242.8|18254.9|18242.9|18248.6|18236.6|30
1722614010000|2024-08-02 15:53:30|18258.6|18246.6|18257.4|18245.4|18259.8|18247.8|18257.4|18245.4|22
1722614020000|2024-08-02 15:53:40|18256.2|18244.2|18259.9|18247.9|18259.9|18247.9|18256.1|18244.1|6
1722614030000|2024-08-02 15:53:50|18261|18249|18262.4|18250.4|18264.9|18252.9|18261|18249|18
1722614040000|2024-08-02 15:54:00|18258.7|18246.7|18256.2|18244.2|18259.9|18247.9|18256.2|18244.2|10
1722614050000|2024-08-02 15:54:10|18257.4|18245.4|18256.1|18244.1|18257.4|18245.4|18253.6|18241.6|15
1722614060000|2024-08-02 15:54:20|18257.4|18245.4|18263.6|18251.6|18266.1|18254.1|18257.4|18245.4|42
1722614070000|2024-08-02 15:54:30|18264.8|18252.8|18266.1|18254.1|18267.3|18255.3|18261.1|18249.1|13
1722614080000|2024-08-02 15:54:40|18268.5|18256.5|18273.6|18261.6|18273.6|18261.6|18268.5|18256.5|11
1722614090000|2024-08-02 15:54:50|18275.9|18263.9|18274.8|18262.8|18275.9|18263.9|18271.1|18259.1|47
1722614100000|2024-08-02 15:55:00|18272.3|18260.3|18267.4|18255.4|18272.3|18260.3|18266.2|18254.2|59
1722614110000|2024-08-02 15:55:10|18269.8|18257.8|18267.3|18255.3|18269.9|18257.9|18262.3|18250.3|13
1722614120000|2024-08-02 15:55:20|18266.1|18254.1|18267.3|18255.3|18268.5|18256.5|18263.6|18251.6|12
1722614130000|2024-08-02 15:55:30|18267.4|18255.4|18267.3|18255.3|18269.9|18257.9|18267.3|18255.3|29
1722614140000|2024-08-02 15:55:40|18267.4|18255.4|18268.6|18256.6|18268.6|18256.6|18266.1|18254.1|10
1722614150000|2024-08-02 15:55:50|18269.8|18257.8|18269.8|18257.8|18269.8|18257.8|18264.9|18252.9|10
1722614160000|2024-08-02 15:56:00|18271.1|18259.1|18273.6|18261.6|18273.6|18261.6|18264.9|18252.9|29
1722614170000|2024-08-02 15:56:10|18274.8|18262.8|18274.8|18262.8|18274.8|18262.8|18274.8|18262.8|8
1722614180000|2024-08-02 15:56:20|18271.2|18259.2|18268.4|18256.4|18276.1|18264.1|18265.9|18253.9|58
1722614190000|2024-08-02 15:56:30|18268.6|18256.6|18272.3|18260.3|18272.3|18260.3|18267.3|18255.3|21
1722614200000|2024-08-02 15:56:40|18271.1|18259.1|18269.8|18257.8|18271.1|18259.1|18269.8|18257.8|9
1722614210000|2024-08-02 15:56:50|18266.1|18254.1|18266.1|18254.1|18266.1|18254.1|18266.1|18254.1|1
1722614220000|2024-08-02 15:57:00|18267.3|18255.3|18267.3|18255.3|18267.3|18255.3|18266.1|18254.1|5
1722614230000|2024-08-02 15:57:10|18268.6|18256.6|18271.1|18259.1|18271.1|18259.1|18268.6|18256.6|8
1722614240000|2024-08-02 15:57:20|18269.9|18257.9|18276.1|18264.1|18276.1|18264.1|18269.9|18257.9|12
1722614250000|2024-08-02 15:57:30|18286.1|18274.1|18283.6|18271.6|18288.6|18276.6|18283.6|18271.6|18
1722614260000|2024-08-02 15:57:40|18284.8|18272.8|18275.1|18263.1|18287.5|18275.5|18275.1|18263.1|25
1722614270000|2024-08-02 15:57:50|18273.8|18261.8|18272.6|18260.6|18273.8|18261.8|18271.3|18259.3|15
1722614280000|2024-08-02 15:58:00|18273.8|18261.8|18271.3|18259.3|18273.8|18261.8|18271.3|18259.3|11
1722614290000|2024-08-02 15:58:10|18273.8|18261.8|18276.3|18264.3|18276.3|18264.3|18272.6|18260.6|11
1722614300000|2024-08-02 15:58:20|18278.8|18266.8|18277.6|18265.6|18281.3|18269.3|18276.4|18264.4|28
1722614310000|2024-08-02 15:58:30|18277.5|18265.5|18272.6|18260.6|18277.5|18265.5|18271.4|18259.4|19
1722614320000|2024-08-02 15:58:40|18271.4|18259.4|18274|18262|18275.2|18263.2|18271.4|18259.4|22
1722614330000|2024-08-02 15:58:50|18271.5|18259.5|18272.7|18260.7|18272.8|18260.8|18271.5|18259.5|14
1722614340000|2024-08-02 15:59:00|18272.6|18260.6|18271.3|18259.3|18273.9|18261.9|18271.3|18259.3|5
1722614350000|2024-08-02 15:59:10|18271.4|18259.4|18270.1|18258.1|18271.4|18259.4|18268.9|18256.9|7
1722614360000|2024-08-02 15:59:20|18270.2|18258.2|18272.7|18260.7|18280.2|18268.2|18270.2|18258.2|22
1722614370000|2024-08-02 15:59:30|18275.2|18263.2|18275|18263|18280|18268|18273.8|18261.8|23
1722614380000|2024-08-02 15:59:40|18273.8|18261.8|18270.1|18258.1|18273.8|18261.8|18270|18258|7
1722614390000|2024-08-02 15:59:50|18266.3|18254.3|18265.1|18253.1|18266.3|18254.3|18265|18253|17
1722614400000|2024-08-02 16:00:00|18265|18253|18258.8|18246.8|18266.3|18254.3|18258.8|18246.8|14
1722614410000|2024-08-02 16:00:10|18260|18248|18260.1|18248.1|18261.3|18249.3|18258.8|18246.8|8
1722614420000|2024-08-02 16:00:20|18260|18248|18257.5|18245.5|18260|18248|18256.3|18244.3|31
1722614430000|2024-08-02 16:00:30|18258.8|18246.8|18257.5|18245.5|18263.8|18251.8|18257.5|18245.5|10
1722614440000|2024-08-02 16:00:40|18258.8|18246.8|18261.3|18249.3|18261.3|18249.3|18258.8|18246.8|104
1722614450000|2024-08-02 16:00:50|18261.2|18249.2|18257.4|18245.4|18263.7|18251.7|18256.2|18244.2|83
1722614460000|2024-08-02 16:01:00|18256.2|18244.2|18252.4|18240.4|18256.2|18244.2|18251.2|18239.2|61
1722614470000|2024-08-02 16:01:10|18251.2|18239.2|18252.6|18240.6|18256.3|18244.3|18251.2|18239.2|47
1722614480000|2024-08-02 16:01:20|18251.4|18239.4|18251.4|18239.4|18251.4|18239.4|18251.4|18239.4|9
1722614490000|2024-08-02 16:01:30|18251.5|18239.5|18257.8|18245.8|18259.1|18247.1|18251.5|18239.5|18
1722614500000|2024-08-02 16:01:40|18257.7|18245.7|18256.5|18244.5|18257.7|18245.7|18254|18242|6
1722614510000|2024-08-02 16:01:50|18258.9|18246.9|18256.5|18244.5|18259|18247|18256.5|18244.5|7
1722614520000|2024-08-02 16:02:00|18257.7|18245.7|18255.2|18243.2|18257.7|18245.7|18255.2|18243.2|4
1722614530000|2024-08-02 16:02:10|18253.9|18241.9|18253.9|18241.9|18253.9|18241.9|18253.9|18241.9|1
1722614540000|2024-08-02 16:02:20|18255.1|18243.1|18256.3|18244.3|18257.6|18245.6|18255.1|18243.1|35
1722614550000|2024-08-02 16:02:30|18257.5|18245.5|18262.5|18250.5|18262.6|18250.6|18257.5|18245.5|51
1722614560000|2024-08-02 16:02:40|18261.3|18249.3|18261.2|18249.2|18261.3|18249.3|18258.8|18246.8|7
1722614570000|2024-08-02 16:02:50|18261.3|18249.3|18255.1|18243.1|18261.3|18249.3|18255.1|18243.1|26
1722614580000|2024-08-02 16:03:00|18256.3|18244.3|18250|18238|18257.5|18245.5|18250|18238|35
1722614590000|2024-08-02 16:03:10|18250.1|18238.1|18250.2|18238.2|18250.2|18238.2|18250.1|18238.1|28
1722614600000|2024-08-02 16:03:20|18255.2|18243.2|18253.9|18241.9|18256.4|18244.4|18252.7|18240.7|22
1722614610000|2024-08-02 16:03:30|18255.2|18243.2|18256.3|18244.3|18256.4|18244.4|18253.9|18241.9|11
1722614620000|2024-08-02 16:03:40|18260.1|18248.1|18257.7|18245.7|18261.3|18249.3|18257.6|18245.6|23
1722614630000|2024-08-02 16:03:50|18261.4|18249.4|18265.2|18253.2|18267.6|18255.6|18261.4|18249.4|18
1722614640000|2024-08-02 16:04:00|18263.9|18251.9|18263.9|18251.9|18263.9|18251.9|18262.7|18250.7|4
1722614650000|2024-08-02 16:04:10|18264|18252|18261.5|18249.5|18264|18252|18261.5|18249.5|11
1722614660000|2024-08-02 16:04:20|18261.6|18249.6|18265.5|18253.5|18266.7|18254.7|18261.6|18249.6|41
1722614670000|2024-08-02 16:04:30|18266.8|18254.8|18270.5|18258.5|18271.7|18259.7|18266.8|18254.8|7
1722614680000|2024-08-02 16:04:40|18270.4|18258.4|18272.8|18260.8|18272.9|18260.9|18270.4|18258.4|3
1722614690000|2024-08-02 16:04:50|18271.6|18259.6|18272.8|18260.8|18272.8|18260.8|18271.6|18259.6|6
1722614700000|2024-08-02 16:05:00|18274|18262|18265|18253|18274|18262|18265|18253|23
1722614720000|2024-08-02 16:05:20|18266.2|18254.2|18262.6|18250.6|18266.3|18254.3|18262.5|18250.5|7
1722614730000|2024-08-02 16:05:30|18265.1|18253.1|18263.8|18251.8|18265.1|18253.1|18263.8|18251.8|4
1722614740000|2024-08-02 16:05:40|18263.9|18251.9|18262.5|18250.5|18266.3|18254.3|18262.5|18250.5|8
1722614750000|2024-08-02 16:05:50|18261.3|18249.3|18261.3|18249.3|18263.8|18251.8|18261.3|18249.3|45
1722614760000|2024-08-02 16:06:00|||||||||15
1722614770000|2024-08-02 16:06:10|18263.8|18251.8|18261.3|18249.3|18263.8|18251.8|18261.3|18249.3|15
1722614780000|2024-08-02 16:06:20|18263.8|18251.8|18264.9|18252.9|18266.1|18254.1|18262.5|18250.5|24
1722614790000|2024-08-02 16:06:30|18263.7|18251.7|18261.2|18249.2|18263.7|18251.7|18261.2|18249.2|6
1722614800000|2024-08-02 16:06:40|18261.1|18249.1|18266.1|18254.1|18266.1|18254.1|18261.1|18249.1|30
1722614810000|2024-08-02 16:06:50|18267.3|18255.3|18266.1|18254.1|18267.3|18255.3|18264.8|18252.8|22
1722614820000|2024-08-02 16:07:00|18267.3|18255.3|18267.3|18255.3|18267.3|18255.3|18266.1|18254.1|12
1722614830000|2024-08-02 16:07:10|18266.1|18254.1|18270.9|18258.9|18270.9|18258.9|18266.1|18254.1|25
1722614840000|2024-08-02 16:07:20|18269.7|18257.7|18270.9|18258.9|18270.9|18258.9|18268.5|18256.5|9
1722614850000|2024-08-02 16:07:30|18274.7|18262.7|18275|18263|18277.4|18265.4|18274.7|18262.7|64
1722614860000|2024-08-02 16:07:40|18272.5|18260.5|18272.5|18260.5|18273.7|18261.7|18272.4|18260.4|1
1722614870000|2024-08-02 16:07:50|18272.4|18260.4|18271.2|18259.2|18272.4|18260.4|18271.2|18259.2|0
1722614880000|2024-08-02 16:08:00|18271.3|18259.3|18279.8|18267.8|18279.8|18267.8|18271.3|18259.3|26
1722614890000|2024-08-02 16:08:10|18278.6|18266.6|18279.8|18267.8|18280.8|18268.8|18274.8|18262.8|26
1722614900000|2024-08-02 16:08:20|18278.6|18266.6|18282.3|18270.3|18282.3|18270.3|18278.6|18266.6|7
1722614910000|2024-08-02 16:08:30|18284.7|18272.7|18288.5|18276.5|18288.5|18276.5|18283.6|18271.6|24
1722614920000|2024-08-02 16:08:40|18293.4|18281.4|18296.1|18284.1|18296.1|18284.1|18293.4|18281.4|33
1722614930000|2024-08-02 16:08:50|18294.9|18282.9|18294.9|18282.9|18294.9|18282.9|18294.9|18282.9|5
1722614940000|2024-08-02 16:09:00|18297.3|18285.3|18289.9|18277.9|18297.3|18285.3|18289.9|18277.9|20
1722614950000|2024-08-02 16:09:10|18292.3|18280.3|18297.3|18285.3|18298.5|18286.5|18292.2|18280.2|28
1722614960000|2024-08-02 16:09:20|18300.9|18288.9|18300.9|18288.9|18300.9|18288.9|18300.9|18288.9|5
1722614970000|2024-08-02 16:09:30|18302.2|18290.2|18293.6|18281.6|18303.5|18291.5|18293.6|18281.6|40
1722614980000|2024-08-02 16:09:40|18296.1|18284.1|18296.1|18284.1|18296.1|18284.1|18296.1|18284.1|25
1722614990000|2024-08-02 16:09:50|18300|18288|18299.9|18287.9|18300|18288|18299.9|18287.9|34
1722615000000|2024-08-02 16:10:00|18302.4|18290.4|18301.2|18289.2|18302.4|18290.4|18301.2|18289.2|8
1722615010000|2024-08-02 16:10:10|18298.7|18286.7|18296.1|18284.1|18301.1|18289.1|18296.1|18284.1|11
1722615020000|2024-08-02 16:10:20|18292.5|18280.5|18291.1|18279.1|18292.5|18280.5|18291.1|18279.1|14
1722615030000|2024-08-02 16:10:30|18292.4|18280.4|18292.4|18280.4|18292.4|18280.4|18292.4|18280.4|4
1722615040000|2024-08-02 16:10:40|18293.6|18281.6|18286.2|18274.2|18293.6|18281.6|18286.2|18274.2|15
1722615050000|2024-08-02 16:10:50|18284.9|18272.9|18292.5|18280.5|18292.5|18280.5|18284.9|18272.9|23
1722615060000|2024-08-02 16:11:00|18292.6|18280.6|18293.8|18281.8|18295|18283|18291.3|18279.3|18
1722615070000|2024-08-02 16:11:10|18293.7|18281.7|18302.5|18290.5|18305|18293|18293.7|18281.7|16
1722615080000|2024-08-02 16:11:20|18300.1|18288.1|18296.4|18284.4|18300.1|18288.1|18293.8|18281.8|6
1722615090000|2024-08-02 16:11:30|18296.3|18284.3|18296.5|18284.5|18300.1|18288.1|18291.4|18279.4|18
1722615100000|2024-08-02 16:11:40|18297.7|18285.7|18297.7|18285.7|18297.7|18285.7|18297.7|18285.7|1
1722615110000|2024-08-02 16:11:50|18300.2|18288.2|18297.8|18285.8|18300.2|18288.2|18297.7|18285.7|1
1722615120000|2024-08-02 16:12:00|18297.7|18285.7|18297.7|18285.7|18298.9|18286.9|18296.5|18284.5|12
1722615130000|2024-08-02 16:12:10|18304.1|18292.1|18305.5|18293.5|18306.7|18294.7|18304.1|18292.1|14
1722615140000|2024-08-02 16:12:20|18305.4|18293.4|18304.2|18292.2|18305.4|18293.4|18304.2|18292.2|10
1722615150000|2024-08-02 16:12:30|18300.5|18288.5|18305.3|18293.3|18306.7|18294.7|18300.5|18288.5|14
1722615160000|2024-08-02 16:12:40|18307.7|18295.7|18307.7|18295.7|18307.7|18295.7|18307.7|18295.7|7
1722615170000|2024-08-02 16:12:50|18306.4|18294.4|18305.3|18293.3|18309.2|18294.6|18302.8|18289.2|19
1722615180000|2024-08-02 16:13:00|18306.5|18294.5|18309|18297|18310.2|18298.2|18302.9|18290.9|9
1722615190000|2024-08-02 16:13:10|18307.8|18295.8|18310.3|18298.3|18310.3|18298.3|18307.7|18295.7|2
1722615200000|2024-08-02 16:13:20|18309.1|18297.1|18309.1|18297.1|18310.3|18298.3|18309|18297|3
1722615210000|2024-08-02 16:13:30|18310.3|18298.3|18305.3|18293.3|18311.5|18299.5|18302.8|18290.8|37
1722615220000|2024-08-02 16:13:40|18307.7|18295.7|18302.8|18290.8|18307.7|18295.7|18302.7|18290.7|6
1722615230000|2024-08-02 16:13:50|18302.7|18290.7|18300.1|18288.1|18302.7|18290.7|18300.1|18288.1|5
1722615240000|2024-08-02 16:14:00|18301.4|18289.4|18310.1|18298.1|18310.1|18298.1|18301.4|18289.4|17
1722615250000|2024-08-02 16:14:10|18315|18303|18317.5|18305.5|18318.8|18306.8|18315|18303|10
1722615260000|2024-08-02 16:14:20|18316.3|18304.3|18317.6|18305.6|18317.6|18305.6|18316.3|18304.3|5
1722615270000|2024-08-02 16:14:30|18321.3|18309.3|18322.5|18310.5|18323.8|18311.8|18321.3|18309.3|12
1722615280000|2024-08-02 16:14:40|18322.6|18310.6|18320|18308|18323.7|18311.7|18315|18303|28
1722615290000|2024-08-02 16:14:50|18322.4|18310.4|18322.4|18310.4|18322.4|18310.4|18321.2|18309.2|0
1722615300000|2024-08-02 16:15:00|18322.5|18310.5|18322.5|18310.5|18322.5|18310.5|18321.2|18309.2|4
1722615310000|2024-08-02 16:15:10|18322.4|18310.4|18327.5|18315.5|18333.7|18321.7|18321.2|18309.2|70
1722615320000|2024-08-02 16:15:20|18328.7|18316.7|18327.5|18315.5|18328.7|18316.7|18326.3|18314.3|9
1722615330000|2024-08-02 16:15:30|18328.7|18316.7|18327.5|18315.5|18328.7|18316.7|18327.5|18315.5|3
1722615340000|2024-08-02 16:15:40|18328.7|18316.7|18327.5|18315.5|18332.5|18320.5|18327.5|18315.5|7
1722615350000|2024-08-02 16:15:50|18322.5|18310.5|18323.7|18311.7|18323.7|18311.7|18322.5|18310.5|2
1722615360000|2024-08-02 16:16:00|18322.5|18310.5|18320.2|18308.2|18323.7|18311.7|18319.9|18307.9|15
1722615370000|2024-08-02 16:16:10|18327.5|18315.5|18323.9|18311.9|18327.5|18315.5|18322.6|18310.6|51
1722615380000|2024-08-02 16:16:20|18322.7|18310.7|18322.6|18310.6|18323.9|18311.9|18321.4|18309.4|16
1722615390000|2024-08-02 16:16:30|18325.1|18313.1|18325.2|18313.2|18325.2|18313.2|18325.1|18313.1|2
1722615400000|2024-08-02 16:16:40|18325.1|18313.1|18329|18317|18329|18317|18321.5|18309.5|39
1722615410000|2024-08-02 16:16:50|18327.6|18315.6|18319|18307|18327.6|18315.6|18319|18307|14
1722615420000|2024-08-02 16:17:00|18317.8|18305.8|18320.2|18308.2|18321.5|18309.5|18317.8|18305.8|17
1722615430000|2024-08-02 16:17:10|18319|18307|18319|18307|18319|18307|18319|18307|0
1722615440000|2024-08-02 16:17:20|18322.7|18310.7|18317.8|18305.8|18322.7|18310.7|18317.8|18305.8|10
1722615450000|2024-08-02 16:17:30|18316.6|18304.6|18320.3|18308.3|18325.3|18313.3|18316.6|18304.6|6
1722615460000|2024-08-02 16:17:40|18319.1|18307.1|18319.1|18307.1|18319.1|18307.1|18319.1|18307.1|2
1722615470000|2024-08-02 16:17:50|18317.8|18305.8|18325.5|18313.5|18325.5|18313.5|18317.8|18305.8|13
1722615480000|2024-08-02 16:18:00|18324.3|18312.3|18324.3|18312.3|18325.5|18313.5|18323|18311|11
1722615490000|2024-08-02 16:18:10|18323.1|18311.1|18329.5|18317.5|18330.7|18318.7|18323.1|18311.1|35
1722615500000|2024-08-02 16:18:20|18330.7|18318.7|18330.6|18318.6|18333.1|18321.1|18329.4|18317.4|4
1722615510000|2024-08-02 16:18:30|18331.9|18319.9|18321.8|18309.8|18331.9|18319.9|18321.8|18309.8|4
1722615520000|2024-08-02 16:18:40|18320.5|18308.5|18317|18305|18320.5|18308.5|18310.5|18298.5|29
1722615530000|2024-08-02 16:18:50|18316.9|18304.9|18308.1|18296.1|18316.9|18304.9|18308.1|18296.1|11
1722615540000|2024-08-02 16:19:00|18308|18296|18302.9|18290.9|18308|18296|18300.5|18288.5|13
1722615550000|2024-08-02 16:19:10|18300.3|18288.3|18293|18281|18300.3|18288.3|18293|18281|13
1722615560000|2024-08-02 16:19:20|18295.3|18283.3|18293|18281|18295.5|18283.5|18291.8|18279.8|38
1722615570000|2024-08-02 16:19:30|18290.5|18278.5|18290.4|18278.4|18290.5|18278.5|18289.2|18277.2|7
1722615580000|2024-08-02 16:19:40|18288|18276|18287|18275|18291.8|18279.8|18287|18275|27
1722615590000|2024-08-02 16:19:50|18288.1|18276.1|18290.6|18278.6|18290.6|18278.6|18288.1|18276.1|8
1722615600000|2024-08-02 16:20:00|18293.1|18281.1|18298.1|18286.1|18298.1|18286.1|18293.1|18281.1|12
1722615610000|2024-08-02 16:20:10|18300.6|18288.6|18296.8|18284.8|18301.8|18289.8|18295.6|18283.6|10
1722615620000|2024-08-02 16:20:20|18298|18286|18295.5|18283.5|18298|18286|18294.3|18282.3|1
1722615630000|2024-08-02 16:20:30|18294.3|18282.3|18295.5|18283.5|18295.5|18283.5|18294.3|18282.3|11
1722615640000|2024-08-02 16:20:40|18293|18281|18289.3|18277.3|18293|18281|18289.3|18277.3|3
1722615650000|2024-08-02 16:20:50|18288.1|18276.1|18289.2|18277.2|18290.5|18278.5|18288.1|18276.1|3
1722615660000|2024-08-02 16:21:00|18288|18276|18283.1|18271.1|18288|18276|18283|18271|31
1722615670000|2024-08-02 16:21:10|18284.3|18272.3|18276.8|18264.8|18284.3|18272.3|18275.6|18263.6|17
1722615680000|2024-08-02 16:21:20|18275.6|18263.6|18287.1|18275.1|18290.8|18278.8|18275.6|18263.6|47
1722615690000|2024-08-02 16:21:30|18287|18275|18289.5|18277.5|18289.5|18277.5|18284.5|18272.5|16
1722615700000|2024-08-02 16:21:40|||||||||1
1722615710000|2024-08-02 16:21:50|18287|18275|18287|18275|18287|18275|18285.7|18273.7|7
1722615720000|2024-08-02 16:22:00|18285.8|18273.8|18278.2|18266.2|18285.8|18273.8|18278.2|18266.2|13
1722615730000|2024-08-02 16:22:10|18280.6|18268.6|18280.7|18268.7|18280.7|18268.7|18278.2|18266.2|12
1722615740000|2024-08-02 16:22:20|18281.9|18269.9|18280.6|18268.6|18281.9|18269.9|18280.6|18268.6|3
1722615750000|2024-08-02 16:22:30|18279.4|18267.4|18289.2|18277.2|18289.2|18277.2|18279.4|18267.4|32
1722615760000|2024-08-02 16:22:40|18289.4|18277.4|18289.4|18277.4|18296.9|18284.9|18289.4|18277.4|59
1722615770000|2024-08-02 16:22:50|18289.3|18277.3|18288.1|18276.1|18290.6|18278.6|18288.1|18276.1|52
1722615780000|2024-08-02 16:23:00|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|18285.6|18273.6|4
1722615790000|2024-08-02 16:23:10|18285.6|18273.6|18285.6|18273.6|18285.6|18273.6|18285.6|18273.6|0
1722615800000|2024-08-02 16:23:20|18284.4|18272.4|18291.8|18279.8|18293|18281|18284.4|18272.4|7
1722615810000|2024-08-02 16:23:30|18293|18281|18293|18281|18293|18281|18293|18281|7
1722615820000|2024-08-02 16:23:40|18291.8|18279.8|18291.7|18279.7|18291.8|18279.8|18290.5|18278.5|2
1722615830000|2024-08-02 16:23:50|18292.9|18280.9|18301.7|18289.7|18303|18291|18292.9|18280.9|24
1722615840000|2024-08-02 16:24:00|18303|18291|18300.4|18288.4|18303|18291|18300.4|18288.4|2
1722615850000|2024-08-02 16:24:10|18301.7|18289.7|18302.8|18290.8|18302.8|18290.8|18301.7|18289.7|7
1722615860000|2024-08-02 16:24:20|18302.9|18290.9|18305.4|18293.4|18305.4|18293.4|18302.9|18290.9|9
1722615870000|2024-08-02 16:24:30|18305.5|18293.5|18305.5|18293.5|18305.5|18293.5|18305.5|18293.5|0
1722615880000|2024-08-02 16:24:40|18302.9|18290.9|18302.9|18290.9|18302.9|18290.9|18302.9|18290.9|3
1722615890000|2024-08-02 16:24:50|18299.2|18287.2|18297.8|18285.8|18299.2|18287.2|18297.8|18285.8|4
1722615900000|2024-08-02 16:25:00|18296.7|18284.7|18295.5|18283.5|18296.7|18284.7|18295.5|18283.5|3
1722615910000|2024-08-02 16:25:10|18295.4|18283.4|18295.5|18283.5|18295.5|18283.5|18294.2|18282.2|57
1722615920000|2024-08-02 16:25:20|18296.8|18284.8|18293.1|18281.1|18296.8|18284.8|18293|18281|5
1722615930000|2024-08-02 16:25:30|18293|18281|18293|18281|18293|18281|18291.8|18279.8|0
1722615940000|2024-08-02 16:25:40|18290.5|18278.5|18291.8|18279.8|18291.8|18279.8|18290.5|18278.5|2
1722615950000|2024-08-02 16:25:50|18290.6|18278.6|18291.8|18279.8|18291.8|18279.8|18290.6|18278.6|2
1722615960000|2024-08-02 16:26:00|18290.5|18278.5|18289.3|18277.3|18290.6|18278.6|18289.3|18277.3|4
1722615970000|2024-08-02 16:26:10|18289.4|18277.4|18290.5|18278.5|18291.8|18279.8|18289.4|18277.4|3
1722615980000|2024-08-02 16:26:20|18289.3|18277.3|18291.8|18279.8|18291.8|18279.8|18289.3|18277.3|2
1722615990000|2024-08-02 16:26:30|18291.9|18279.9|18289.3|18277.3|18294.3|18282.3|18289.3|18277.3|3
1722616000000|2024-08-02 16:26:40|18290.5|18278.5|18291.7|18279.7|18291.7|18279.7|18289.2|18277.2|4
1722616010000|2024-08-02 16:26:50|18295.5|18283.5|18295.5|18283.5|18295.5|18283.5|18295.5|18283.5|2
1722616020000|2024-08-02 16:27:00|18293.1|18281.1|18294.2|18282.2|18294.2|18282.2|18293|18281|22
1722616030000|2024-08-02 16:27:10|18291.8|18279.8|18294.2|18282.2|18294.2|18282.2|18291.7|18279.7|52
1722616040000|2024-08-02 16:27:20|18296.6|18284.6|18295.3|18283.3|18296.6|18284.6|18294.2|18282.2|9
1722616050000|2024-08-02 16:27:30|18295.4|18283.4|18296.6|18284.6|18296.6|18284.6|18295.4|18283.4|13
1722616060000|2024-08-02 16:27:40|18296.5|18284.5|18296.5|18284.5|18296.6|18284.6|18296.5|18284.5|8
1722616070000|2024-08-02 16:27:50|||||||||2
1722616080000|2024-08-02 16:28:00|18299|18287|18299|18287|18299|18287|18299|18287|27
1722616090000|2024-08-02 16:28:10|18301.5|18289.5|18301.5|18289.5|18301.5|18289.5|18301.5|18289.5|13
1722616100000|2024-08-02 16:28:20|18302.7|18290.7|18300.2|18288.2|18302.7|18290.7|18300.2|18288.2|6
1722616110000|2024-08-02 16:28:30|18297.7|18285.7|18300.2|18288.2|18300.2|18288.2|18297.7|18285.7|5
1722616120000|2024-08-02 16:28:40|18298.9|18286.9|18300.2|18288.2|18301.4|18289.4|18298.9|18286.9|5
1722616130000|2024-08-02 16:28:50|18301.4|18289.4|18300.2|18288.2|18301.4|18289.4|18300.2|18288.2|0
1722616140000|2024-08-02 16:29:00|18301.4|18289.4|18300.2|18288.2|18301.4|18289.4|18300.2|18288.2|1
1722616150000|2024-08-02 16:29:10|18301.4|18289.4|18300.2|18288.2|18301.4|18289.4|18297.7|18285.7|4
1722616160000|2024-08-02 16:29:20|18301.4|18289.4|18303.9|18291.9|18303.9|18291.9|18301.4|18289.4|15
1722616170000|2024-08-02 16:29:30|18303.8|18291.8|18339.8|18327.8|18347.4|18335.4|18301.4|18289.4|82
1722616180000|2024-08-02 16:29:40|18338.6|18326.6|18331.2|18319.2|18338.6|18326.6|18331.2|18319.2|48
1722616190000|2024-08-02 16:29:50|18327.6|18315.6|18322.6|18310.6|18327.6|18315.6|18322.6|18310.6|24
1722616200000|2024-08-02 16:30:00|18318.8|18306.8|18315|18303|18320|18308|18312.5|18300.5|23
1722616210000|2024-08-02 16:30:10|18313.8|18301.8|18313.8|18301.8|18315|18303|18312.5|18300.5|13
1722616220000|2024-08-02 16:30:20|18313.7|18301.7|18313.6|18301.6|18315|18303|18311.2|18299.2|27
1722616230000|2024-08-02 16:30:30|18309.9|18297.9|18309.9|18297.9|18309.9|18297.9|18309.9|18297.9|5
1722616240000|2024-08-02 16:30:40|18308.6|18296.6|18308.7|18296.7|18311.1|18299.1|18308.6|18296.6|6
1722616250000|2024-08-02 16:30:50|18303.8|18291.8|18308.8|18296.8|18311.1|18299.1|18303.7|18291.7|56
1722616260000|2024-08-02 16:31:00|18308.9|18296.9|18311.3|18299.3|18313.8|18301.8|18308.9|18296.9|23
1722616270000|2024-08-02 16:31:10|18311.4|18299.4|18305.1|18293.1|18311.4|18299.4|18305.1|18293.1|20
1722616280000|2024-08-02 16:31:20|18302.6|18290.6|18303.8|18291.8|18303.8|18291.8|18302.6|18290.6|2
1722616290000|2024-08-02 16:31:30|18302.6|18290.6|18301.3|18289.3|18302.6|18290.6|18301.3|18289.3|2
1722616300000|2024-08-02 16:31:40|18300|18288|18297.5|18285.5|18300|18288|18296.3|18284.3|32
1722616310000|2024-08-02 16:31:50|18296.3|18284.3|18298.8|18286.8|18301.2|18289.2|18296.3|18284.3|15
1722616320000|2024-08-02 16:32:00|18298.7|18286.7|18300|18288|18301.2|18289.2|18298.7|18286.7|8
1722616330000|2024-08-02 16:32:10|18298.7|18286.7|18298.7|18286.7|18298.7|18286.7|18297.5|18285.5|3
1722616340000|2024-08-02 16:32:20|18298.8|18286.8|18297.6|18285.6|18298.8|18286.8|18297.6|18285.6|31
1722616350000|2024-08-02 16:32:30|18301.3|18289.3|18301.3|18289.3|18301.3|18289.3|18301.3|18289.3|8
1722616360000|2024-08-02 16:32:40|18302.6|18290.6|18301.4|18289.4|18302.6|18290.6|18301.4|18289.4|5
1722616370000|2024-08-02 16:32:50|18303.8|18291.8|18301.3|18289.3|18303.8|18291.8|18301.3|18289.3|13
1722616380000|2024-08-02 16:33:00|18302.5|18290.5|18301.4|18289.4|18302.5|18290.5|18301.4|18289.4|11
1722616390000|2024-08-02 16:33:10|18301.3|18289.3|18301.3|18289.3|18301.4|18289.4|18301.3|18289.3|7
1722616400000|2024-08-02 16:33:20|18303.7|18291.7|18301.4|18289.4|18303.7|18291.7|18301.2|18289.2|38
1722616410000|2024-08-02 16:33:30|||||||||8
1722616420000|2024-08-02 16:33:40|18301.3|18289.3|18301.3|18289.3|18301.3|18289.3|18301.3|18289.3|8
1722616430000|2024-08-02 16:33:50|18298.9|18286.9|18296.4|18284.4|18298.9|18286.9|18296.3|18284.3|13
1722616440000|2024-08-02 16:34:00|18296.3|18284.3|18296.3|18284.3|18296.4|18284.4|18296.3|18284.3|2
1722616450000|2024-08-02 16:34:10|18296.2|18284.2|18296.3|18284.3|18296.3|18284.3|18296.2|18284.2|15
1722616460000|2024-08-02 16:34:20|18296.2|18284.2|18291.3|18279.3|18296.3|18284.3|18291.3|18279.3|22
1722616470000|2024-08-02 16:34:30|18291.2|18279.2|18294|18282|18294.1|18282.1|18291.2|18279.2|42
1722616480000|2024-08-02 16:34:40|||||||||1
1722616490000|2024-08-02 16:34:50|18291.5|18279.5|18291.5|18279.5|18291.5|18279.5|18291.5|18279.5|3
1722616500000|2024-08-02 16:35:00|18289|18277|18281.5|18269.5|18289|18277|18280.3|18268.3|42
1722616510000|2024-08-02 16:35:10|18281.6|18269.6|18281.5|18269.5|18281.6|18269.6|18281.5|18269.5|2
1722616520000|2024-08-02 16:35:20|18285.2|18273.2|18284.1|18272.1|18285.2|18273.2|18284|18272|14
1722616530000|2024-08-02 16:35:30|18282.7|18270.7|18283.9|18271.9|18283.9|18271.9|18282.7|18270.7|7
1722616540000|2024-08-02 16:35:40|18282.7|18270.7|18281.5|18269.5|18282.7|18270.7|18281.5|18269.5|0
1722616550000|2024-08-02 16:35:50|||||||||1
1722616560000|2024-08-02 16:36:00|18278.9|18266.9|18278.9|18266.9|18281.5|18269.5|18278.9|18266.9|14
1722616570000|2024-08-02 16:36:10|18280.1|18268.1|18278.9|18266.9|18280.1|18268.1|18278.9|18266.9|4
1722616580000|2024-08-02 16:36:20|18281.4|18269.4|18281.4|18269.4|18281.4|18269.4|18281.4|18269.4|31
1722616590000|2024-08-02 16:36:30|18282.7|18270.7|18286.4|18274.4|18286.4|18274.4|18282.7|18270.7|11
1722616600000|2024-08-02 16:36:40|18285.1|18273.1|18285.1|18273.1|18286.3|18274.3|18283.8|18271.8|9
1722616610000|2024-08-02 16:36:50|18282.6|18270.6|18280.1|18268.1|18282.6|18270.6|18280|18268|6
1722616620000|2024-08-02 16:37:00|18278.9|18266.9|18278.8|18266.8|18278.9|18266.9|18278.8|18266.8|0
1722616630000|2024-08-02 16:37:10|18278.9|18266.9|18276.4|18264.4|18278.9|18266.9|18276.4|18264.4|32
1722616640000|2024-08-02 16:37:20|18273.8|18261.8|18275|18263|18281.2|18269.2|18270.2|18258.2|57
1722616650000|2024-08-02 16:37:30|18275.1|18263.1|18280.1|18268.1|18280.1|18268.1|18272.7|18260.7|10
1722616660000|2024-08-02 16:37:40|||||||||1
1722616670000|2024-08-02 16:37:50|18277.5|18265.5|18273.8|18261.8|18277.5|18265.5|18273.8|18261.8|14
1722616690000|2024-08-02 16:38:10|18275|18263|18277.6|18265.6|18280.1|18268.1|18275|18263|16
1722616700000|2024-08-02 16:38:20|18276.3|18264.3|18277.4|18265.4|18277.4|18265.4|18275|18263|10
1722616710000|2024-08-02 16:38:30|18278.6|18266.6|18281.2|18269.2|18281.2|18269.2|18278.6|18266.6|4
1722616720000|2024-08-02 16:38:40|18278.8|18266.8|18277.5|18265.5|18280|18268|18277.5|18265.5|4
1722616730000|2024-08-02 16:38:50|18277.4|18265.4|18277.4|18265.4|18277.4|18265.4|18277.4|18265.4|1
1722616740000|2024-08-02 16:39:00|18278.6|18266.6|18269.8|18257.8|18279.8|18267.8|18269.8|18257.8|29
1722616750000|2024-08-02 16:39:10|18271|18259|18270|18258|18271.1|18259.1|18268.7|18256.7|36
1722616760000|2024-08-02 16:39:20|18268.7|18256.7|18264.9|18252.9|18268.7|18256.7|18263.8|18251.8|12
1722616770000|2024-08-02 16:39:30|18263.7|18251.7|18265|18253|18266.2|18254.2|18263.7|18251.7|3
1722616780000|2024-08-02 16:39:40|18269.9|18257.9|18264.9|18252.9|18270|18258|18264.9|18252.9|10
1722616790000|2024-08-02 16:39:50|18265|18253|18263.7|18251.7|18265|18253|18263.7|18251.7|1
1722616800000|2024-08-02 16:40:00|18259.9|18247.9|18265|18253|18266.2|18254.2|18259.9|18247.9|20
1722616810000|2024-08-02 16:40:10|18266.2|18254.2|18267.5|18255.5|18267.5|18255.5|18266.2|18254.2|5
1722616820000|2024-08-02 16:40:20|18268.8|18256.8|18263.9|18251.9|18268.8|18256.8|18263.8|18251.8|13
1722616830000|2024-08-02 16:40:30|18265.1|18253.1|18261.3|18249.3|18265.1|18253.1|18261.3|18249.3|2
1722616840000|2024-08-02 16:40:40|18260.1|18248.1|18262.5|18250.5|18262.6|18250.6|18260|18248|7
1722616850000|2024-08-02 16:40:50|18262.6|18250.6|18258.8|18246.8|18262.6|18250.6|18257.7|18245.7|7
1722616860000|2024-08-02 16:41:00|18257.6|18245.6|18261.3|18249.3|18261.3|18249.3|18256.3|18244.3|27
1722616870000|2024-08-02 16:41:10|18262.5|18250.5|18271.2|18259.2|18271.2|18259.2|18262.5|18250.5|20
1722616880000|2024-08-02 16:41:20|18272.4|18260.4|18279.9|18267.9|18281.2|18269.2|18272.4|18260.4|15
1722616890000|2024-08-02 16:41:30|18281.1|18269.1|18269.9|18257.9|18281.2|18269.2|18269.9|18257.9|18
1722616900000|2024-08-02 16:41:40|18272.4|18260.4|18271.2|18259.2|18272.4|18260.4|18271.2|18259.2|1
1722616910000|2024-08-02 16:41:50|18272.4|18260.4|18272.4|18260.4|18273.7|18261.7|18271.2|18259.2|3
1722616930000|2024-08-02 16:42:10|18273.7|18261.7|18272.5|18260.5|18273.7|18261.7|18272.5|18260.5|7
1722616940000|2024-08-02 16:42:20|18270|18258|18272.4|18260.4|18272.4|18260.4|18270|18258|10
1722616950000|2024-08-02 16:42:30|18270|18258|18276.1|18264.1|18276.1|18264.1|18270|18258|13
1722616960000|2024-08-02 16:42:40|18274.8|18262.8|18274.8|18262.8|18274.8|18262.8|18273.6|18261.6|3
1722616970000|2024-08-02 16:42:50|18271.1|18259.1|18271.1|18259.1|18271.1|18259.1|18268.6|18256.6|3
1722616980000|2024-08-02 16:43:00|18273.5|18261.5|18273.5|18261.5|18273.5|18261.5|18273.5|18261.5|5
1722616990000|2024-08-02 16:43:10|18272.3|18260.3|18271.2|18259.2|18273.5|18261.5|18271.2|18259.2|3
1722617000000|2024-08-02 16:43:20|18268.7|18256.7|18269.8|18257.8|18269.8|18257.8|18268.7|18256.7|4
1722617010000|2024-08-02 16:43:30|||||||||1
1722617020000|2024-08-02 16:43:40|18271|18259|18273.6|18261.6|18273.6|18261.6|18271|18259|29
1722617030000|2024-08-02 16:43:50|18274.8|18262.8|18278.6|18266.6|18278.6|18266.6|18274.8|18262.8|2
1722617040000|2024-08-02 16:44:00|18278.5|18266.5|18277.3|18265.3|18278.5|18266.5|18277.3|18265.3|3
1722617050000|2024-08-02 16:44:10|||||||||1
1722617060000|2024-08-02 16:44:20|18278.6|18266.6|18273.6|18261.6|18278.6|18266.6|18273.6|18261.6|8
1722617070000|2024-08-02 16:44:30|18274.8|18262.8|18269.8|18257.8|18274.8|18262.8|18269.8|18257.8|4
1722617080000|2024-08-02 16:44:40|18267.3|18255.3|18267.3|18255.3|18267.3|18255.3|18267.3|18255.3|0
1722617090000|2024-08-02 16:44:50|18271.1|18259.1|18269.8|18257.8|18271.1|18259.1|18269.8|18257.8|6
1722617100000|2024-08-02 16:45:00|18271.1|18259.1|18271.1|18259.1|18272.3|18260.3|18271|18259|4
1722617110000|2024-08-02 16:45:10|18271|18259|18271|18259|18271|18259|18271|18259|11
1722617120000|2024-08-02 16:45:20|18273.4|18261.4|18273.4|18261.4|18274.6|18262.6|18273.4|18261.4|46
1722617130000|2024-08-02 16:45:30|18272.1|18260.1|18269.6|18257.6|18272.1|18260.1|18268.4|18256.4|2
1722617140000|2024-08-02 16:45:40|18268.4|18256.4|18268.4|18256.4|18268.4|18256.4|18268.4|18256.4|1
1722617150000|2024-08-02 16:45:50|18267.1|18255.1|18265.9|18253.9|18267.1|18255.1|18265.9|18253.9|1
1722617160000|2024-08-02 16:46:00|18264.6|18252.6|18264.6|18252.6|18264.6|18252.6|18264.6|18252.6|2
1722617170000|2024-08-02 16:46:10|18263.3|18251.3|18263.4|18251.4|18263.4|18251.4|18263.3|18251.3|3
1722617180000|2024-08-02 16:46:20|18268.3|18256.3|18265.9|18253.9|18268.3|18256.3|18265.9|18253.9|64
1722617190000|2024-08-02 16:46:30|||||||||1
1722617200000|2024-08-02 16:46:40|18268.4|18256.4|18268.4|18256.4|18268.4|18256.4|18268.4|18256.4|2
1722617210000|2024-08-02 16:46:50|||||||||2
1722617220000|2024-08-02 16:47:00|18269.7|18257.7|18270.9|18258.9|18270.9|18258.9|18268.4|18256.4|6
1722617230000|2024-08-02 16:47:10|18269.7|18257.7|18269.7|18257.7|18270.9|18258.9|18268.4|18256.4|10
1722617240000|2024-08-02 16:47:20|18270.9|18258.9|18275.9|18263.9|18275.9|18263.9|18270.9|18258.9|11
1722617250000|2024-08-02 16:47:30|18277.1|18265.1|18275.9|18263.9|18277.1|18265.1|18271|18259|16
1722617260000|2024-08-02 16:47:40|18277.1|18265.1|18273.4|18261.4|18277.1|18265.1|18273.4|18261.4|3
1722617270000|2024-08-02 16:47:50|18273.3|18261.3|18274.6|18262.6|18275.8|18263.8|18273.3|18261.3|7
1722617280000|2024-08-02 16:48:00|18275.8|18263.8|18274.6|18262.6|18279.6|18267.6|18274.6|18262.6|7
1722617290000|2024-08-02 16:48:10|18272.1|18260.1|18274.7|18262.7|18274.7|18262.7|18272.1|18260.1|42
1722617300000|2024-08-02 16:48:20|18277.2|18265.2|18279.7|18267.7|18279.7|18267.7|18277.1|18265.1|2
1722617310000|2024-08-02 16:48:30|||||||||1
1722617320000|2024-08-02 16:48:40|18280.8|18268.8|18274.6|18262.6|18280.8|18268.8|18274.6|18262.6|12
1722617330000|2024-08-02 16:48:50|18275.8|18263.8|18263.4|18251.4|18275.8|18263.8|18263.4|18251.4|25
1722617340000|2024-08-02 16:49:00|18262.2|18250.2|18262.1|18250.1|18262.2|18250.2|18262.1|18250.1|8
1722617350000|2024-08-02 16:49:10|18264.6|18252.6|18258.3|18246.3|18264.6|18252.6|18257|18245|13
1722617360000|2024-08-02 16:49:20|18258.4|18246.4|18258.4|18246.4|18258.4|18246.4|18257.1|18245.1|16
1722617370000|2024-08-02 16:49:30|18260.8|18248.8|18258.3|18246.3|18260.8|18248.8|18258.3|18246.3|7
1722617380000|2024-08-02 16:49:40|18263.3|18251.3|18265.7|18253.7|18267|18255|18262.1|18250.1|9
1722617390000|2024-08-02 16:49:50|18265.8|18253.8|18264.5|18252.5|18267|18255|18260.8|18248.8|3
1722617400000|2024-08-02 16:50:00|18265.7|18253.7|18264.6|18252.6|18265.7|18253.7|18264.5|18252.5|18
1722617410000|2024-08-02 16:50:10|18264.5|18252.5|18264.5|18252.5|18264.5|18252.5|18264.5|18252.5|0
1722617420000|2024-08-02 16:50:20|18264.6|18252.6|18263.3|18251.3|18265.8|18253.8|18263.3|18251.3|1
1722617440000|2024-08-02 16:50:40|18263.4|18251.4|18265.8|18253.8|18267|18255|18263.4|18251.4|3
1722617450000|2024-08-02 16:50:50|18267|18255|18264.5|18252.5|18267|18255|18264.5|18252.5|5
1722617460000|2024-08-02 16:51:00|18263.3|18251.3|18258.3|18246.3|18263.3|18251.3|18258.3|18246.3|2
1722617470000|2024-08-02 16:51:10|18257.1|18245.1|18255.8|18243.8|18257.1|18245.1|18255.8|18243.8|11
1722617480000|2024-08-02 16:51:20|18260.8|18248.8|18260.8|18248.8|18260.8|18248.8|18260.8|18248.8|4
1722617490000|2024-08-02 16:51:30|18262.1|18250.1|18257.1|18245.1|18262.1|18250.1|18257.1|18245.1|5
1722617510000|2024-08-02 16:51:50|18258.3|18246.3|18262|18250|18263.3|18251.3|18258.3|18246.3|3
1722617520000|2024-08-02 16:52:00|18260.8|18248.8|18260.8|18248.8|18260.8|18248.8|18258.3|18246.3|12
1722617530000|2024-08-02 16:52:10|18260.9|18248.9|18260.9|18248.9|18262.1|18250.1|18259.7|18247.7|29
1722617540000|2024-08-02 16:52:20|18262.1|18250.1|18264.6|18252.6|18265.9|18253.9|18262.1|18250.1|2
1722617550000|2024-08-02 16:52:30|18263.4|18251.4|18263.4|18251.4|18263.4|18251.4|18262.2|18250.2|9
1722617560000|2024-08-02 16:52:40|18262.2|18250.2|18264.6|18252.6|18264.6|18252.6|18262.1|18250.1|10
1722617580000|2024-08-02 16:53:00|18264.7|18252.7|18264.5|18252.5|18265.9|18253.9|18263.3|18251.3|20
1722617590000|2024-08-02 16:53:10|18263.3|18251.3|18262|18250|18264.5|18252.5|18260.7|18248.7|14
1722617600000|2024-08-02 16:53:20|18263.3|18251.3|18263.4|18251.4|18265.8|18253.8|18263.3|18251.3|11
1722617610000|2024-08-02 16:53:30|18263.3|18251.3|18260.8|18248.8|18264.5|18252.5|18260.8|18248.8|0
1722617620000|2024-08-02 16:53:40|18263.2|18251.2|18267|18255|18268.2|18256.2|18263.2|18251.2|11
1722617630000|2024-08-02 16:53:50|18268.3|18256.3|18267|18255|18268.3|18256.3|18267|18255|2
1722617640000|2024-08-02 16:54:00|18265.8|18253.8|18264.5|18252.5|18265.8|18253.8|18264.5|18252.5|0
1722617650000|2024-08-02 16:54:10|18265.8|18253.8|18265.8|18253.8|18265.8|18253.8|18264.6|18252.6|0
1722617660000|2024-08-02 16:54:20|18264.6|18252.6|18265.8|18253.8|18265.8|18253.8|18263.3|18251.3|3
1722617670000|2024-08-02 16:54:30|18264.6|18252.6|18264.5|18252.5|18264.6|18252.6|18264.5|18252.5|0
1722617680000|2024-08-02 16:54:40|18263.4|18251.4|18263.4|18251.4|18263.4|18251.4|18262.2|18250.2|63
1722617690000|2024-08-02 16:54:50|18262.1|18250.1|18262.1|18250.1|18262.1|18250.1|18262.1|18250.1|2
1722617700000|2024-08-02 16:55:00|18263.3|18251.3|18262.2|18250.2|18263.4|18251.4|18262.1|18250.1|3
1722617710000|2024-08-02 16:55:10|18262.1|18250.1|18258.4|18246.4|18262.2|18250.2|18258.4|18246.4|6
1722617720000|2024-08-02 16:55:20|18258.3|18246.3|18255.9|18243.9|18258.3|18246.3|18255.9|18243.9|7
1722617740000|2024-08-02 16:55:40|18253.4|18241.4|18251|18239|18253.4|18241.4|18251|18239|17
1722617750000|2024-08-02 16:55:50|18252.2|18240.2|18253.4|18241.4|18253.4|18241.4|18251|18239|4
1722617760000|2024-08-02 16:56:00|18253.5|18241.5|18253.5|18241.5|18253.5|18241.5|18253.5|18241.5|0
1722617770000|2024-08-02 16:56:10|18253.4|18241.4|18257.2|18245.2|18257.2|18245.2|18253.4|18241.4|8
1722617780000|2024-08-02 16:56:20|18258.4|18246.4|18256|18244|18258.4|18246.4|18254.7|18242.7|6
1722617790000|2024-08-02 16:56:30|18254.8|18242.8|18257.2|18245.2|18257.2|18245.2|18254.8|18242.8|1
1722617800000|2024-08-02 16:56:40|18256|18244|18256|18244|18256|18244|18256|18244|0
1722617810000|2024-08-02 16:56:50|18257.2|18245.2|18254.8|18242.8|18258.5|18246.5|18254.8|18242.8|12
1722617820000|2024-08-02 16:57:00|18256|18244|18257.2|18245.2|18257.2|18245.2|18256|18244|0
1722617830000|2024-08-02 16:57:10|18258.4|18246.4|18257.2|18245.2|18258.5|18246.5|18257.2|18245.2|2
1722617840000|2024-08-02 16:57:20|18257.3|18245.3|18260.9|18248.9|18261|18249|18257.3|18245.3|5
1722617850000|2024-08-02 16:57:30|18259.7|18247.7|18259.7|18247.7|18259.7|18247.7|18259.7|18247.7|2
1722617860000|2024-08-02 16:57:40|18258.5|18246.5|18258.5|18246.5|18258.5|18246.5|18257.3|18245.3|1
1722617870000|2024-08-02 16:57:50|18262.3|18250.3|18263.6|18251.6|18264.8|18252.8|18262.2|18250.2|1
1722617880000|2024-08-02 16:58:00|18263.5|18251.5|18264.8|18252.8|18264.8|18252.8|18262.3|18250.3|2
1722617890000|2024-08-02 16:58:10|18263.6|18251.6|18266|18254|18266.1|18254.1|18263.6|18251.6|2
1722617900000|2024-08-02 16:58:20|18263.6|18251.6|18263.5|18251.5|18263.6|18251.6|18261.1|18249.1|3
1722617910000|2024-08-02 16:58:30|18261.1|18249.1|18262.3|18250.3|18262.3|18250.3|18261.1|18249.1|4
1722617920000|2024-08-02 16:58:40|18262.4|18250.4|18266|18254|18266|18254|18262.4|18250.4|4
1722617930000|2024-08-02 16:58:50|18264.8|18252.8|18257.3|18245.3|18264.8|18252.8|18257.3|18245.3|6
1722617940000|2024-08-02 16:59:00|18258.6|18246.6|18257.3|18245.3|18258.6|18246.6|18257.3|18245.3|33
1722617960000|2024-08-02 16:59:20|18256.1|18244.1|18256|18244|18256.1|18244.1|18254.8|18242.8|7
1722617970000|2024-08-02 16:59:30|18254.8|18242.8|18256|18244|18256|18244|18253.6|18241.6|3
1722617990000|2024-08-02 16:59:50|18254.8|18242.8|18257.3|18245.3|18259.8|18247.8|18254.8|18242.8|3
1722618000000|2024-08-02 17:00:00|18257.4|18245.4|18258.6|18246.6|18258.6|18246.6|18255|18243|14
1722618010000|2024-08-02 17:00:10|18257.5|18245.5|18253.6|18241.6|18257.5|18245.5|18253.6|18241.6|11
1722618020000|2024-08-02 17:00:20|18254.8|18242.8|18257.4|18245.4|18261.1|18249.1|18254.8|18242.8|33
1722618030000|2024-08-02 17:00:30|18256.2|18244.2|18257.5|18245.5|18257.5|18245.5|18256.2|18244.2|6
1722618040000|2024-08-02 17:00:40|18258.7|18246.7|18259.9|18247.9|18259.9|18247.9|18258.7|18246.7|4
1722618050000|2024-08-02 17:00:50|18261.1|18249.1|18258.7|18246.7|18261.2|18249.2|18258.7|18246.7|6
1722618060000|2024-08-02 17:01:00|18258.6|18246.6|18262.4|18250.4|18262.4|18250.4|18258.6|18246.6|11
1722618070000|2024-08-02 17:01:10|18265|18253|18266.2|18254.2|18267.4|18255.4|18263.7|18251.7|9
1722618080000|2024-08-02 17:01:20|18265|18253|18263.7|18251.7|18266.2|18254.2|18263.7|18251.7|13
1722618090000|2024-08-02 17:01:30|18263.6|18251.6|18263.6|18251.6|18263.6|18251.6|18263.6|18251.6|0
1722618100000|2024-08-02 17:01:40|18257.7|18245.7|18257.5|18245.5|18257.7|18245.7|18256.3|18244.3|18
1722618110000|2024-08-02 17:01:50|18256.3|18244.3|18256.3|18244.3|18256.3|18244.3|18256.3|18244.3|5
1722618120000|2024-08-02 17:02:00|18257.5|18245.5|18260|18248|18260|18248|18257.5|18245.5|6
1722618130000|2024-08-02 17:02:10|18257.6|18245.6|18260|18248|18260|18248|18257.6|18245.6|9
1722618140000|2024-08-02 17:02:20|18258.8|18246.8|18256.3|18244.3|18258.8|18246.8|18256.3|18244.3|2
1722618150000|2024-08-02 17:02:30|18256.4|18244.4|18260.2|18248.2|18260.2|18248.2|18256.4|18244.4|7
1722618160000|2024-08-02 17:02:40|18260.1|18248.1|18261.4|18249.4|18261.4|18249.4|18260.1|18248.1|4
1722618170000|2024-08-02 17:02:50|18263.8|18251.8|18262.5|18250.5|18263.8|18251.8|18261.3|18249.3|31
1722618180000|2024-08-02 17:03:00|18263.6|18251.6|18262.5|18250.5|18263.6|18251.6|18262.5|18250.5|7
1722618200000|2024-08-02 17:03:20|18261.3|18249.3|18257.5|18245.5|18261.3|18249.3|18257.5|18245.5|2
1722618210000|2024-08-02 17:03:30|18258.7|18246.7|18256.1|18244.1|18258.7|18246.7|18251.2|18239.2|19
1722618220000|2024-08-02 17:03:40|18257.3|18245.3|18258.5|18246.5|18258.5|18246.5|18256.1|18244.1|12
1722618230000|2024-08-02 17:03:50|18258.6|18246.6|18253.5|18241.5|18258.6|18246.6|18252.3|18240.3|24
1722618240000|2024-08-02 17:04:00|18258.5|18246.5|18258.5|18246.5|18258.5|18246.5|18258.5|18246.5|40
1722618250000|2024-08-02 17:04:10|18256|18244|18252.2|18240.2|18256|18244|18251|18239|22
1722618260000|2024-08-02 17:04:20|18251|18239|18248.5|18236.5|18251|18239|18248.5|18236.5|16
1722618270000|2024-08-02 17:04:30|18246|18234|18246|18234|18246|18234|18244.8|18232.8|5
1722618280000|2024-08-02 17:04:40|18244.7|18232.7|18239.7|18227.7|18244.7|18232.7|18239.7|18227.7|11
1722618290000|2024-08-02 17:04:50|18240.9|18228.9|18240.9|18228.9|18240.9|18228.9|18240.9|18228.9|0
1722618300000|2024-08-02 17:05:00|18239.7|18227.7|18249.7|18237.7|18249.7|18237.7|18239.7|18227.7|20
1722618310000|2024-08-02 17:05:10|18250.9|18238.9|18248.4|18236.4|18250.9|18238.9|18247.1|18235.1|6
1722618320000|2024-08-02 17:05:20|18247.2|18235.2|18247.2|18235.2|18247.2|18235.2|18247.2|18235.2|0
1722618330000|2024-08-02 17:05:30|18247.1|18235.1|18245.9|18233.9|18248.4|18236.4|18245.8|18233.8|0
1722618350000|2024-08-02 17:05:50|18251.9|18239.9|18252.2|18240.2|18252.3|18240.3|18251.9|18239.9|16
1722618360000|2024-08-02 17:06:00|18253.4|18241.4|18252.2|18240.2|18253.4|18241.4|18249.8|18237.8|4
1722618390000|2024-08-02 17:06:30|18253.4|18241.4|18253.4|18241.4|18253.4|18241.4|18252.2|18240.2|0
1722618400000|2024-08-02 17:06:40|18251|18239|18252.2|18240.2|18253.4|18241.4|18251|18239|6
1722618410000|2024-08-02 17:06:50|18253.4|18241.4|18268.3|18256.3|18268.3|18256.3|18253.4|18241.4|50
1722618420000|2024-08-02 17:07:00|18268.2|18256.2|18268.4|18256.4|18269.6|18257.6|18265.8|18253.8|10
1722618430000|2024-08-02 17:07:10|18269.6|18257.6|18267.1|18255.1|18269.6|18257.6|18267.1|18255.1|6
1722618440000|2024-08-02 17:07:20|18265.8|18253.8|18267.1|18255.1|18267.1|18255.1|18265.8|18253.8|0
1722618450000|2024-08-02 17:07:30|18268.3|18256.3|18265.9|18253.9|18268.4|18256.4|18265.9|18253.9|0
1722618470000|2024-08-02 17:07:50|18264.6|18252.6|18262.2|18250.2|18265.9|18253.9|18262.2|18250.2|3
1722618480000|2024-08-02 17:08:00|18263.4|18251.4|18264.7|18252.7|18267.1|18255.1|18263.4|18251.4|14
1722618490000|2024-08-02 17:08:10|18265.9|18253.9|18262.1|18250.1|18265.9|18253.9|18260.9|18248.9|15
1722618500000|2024-08-02 17:08:20|18262.2|18250.2|18264.6|18252.6|18264.6|18252.6|18262.2|18250.2|0
1722618510000|2024-08-02 17:08:30|18263.4|18251.4|18260.9|18248.9|18263.4|18251.4|18260.9|18248.9|1
1722618520000|2024-08-02 17:08:40|18260.8|18248.8|18263.4|18251.4|18263.4|18251.4|18260.8|18248.8|5
1722618530000|2024-08-02 17:08:50|18263.3|18251.3|18263.3|18251.3|18263.4|18251.4|18263.3|18251.3|0
1722618540000|2024-08-02 17:09:00|18263.4|18251.4|18260.9|18248.9|18263.4|18251.4|18260.9|18248.9|7
1722618550000|2024-08-02 17:09:10|18259.7|18247.7|18259.7|18247.7|18259.7|18247.7|18259.7|18247.7|6
1722618560000|2024-08-02 17:09:20|18260.9|18248.9|18265.8|18253.8|18267.1|18255.1|18260.9|18248.9|7
1722618570000|2024-08-02 17:09:30|18264.6|18252.6|18263.4|18251.4|18264.6|18252.6|18263.4|18251.4|0
1722618580000|2024-08-02 17:09:40|18260.8|18248.8|18260.8|18248.8|18260.9|18248.9|18260.8|18248.8|16
1722618590000|2024-08-02 17:09:50|||||||||9
1722618600000|2024-08-02 17:10:00|18259.6|18247.6|18254.6|18242.6|18259.6|18247.6|18254.6|18242.6|13
1722618610000|2024-08-02 17:10:10|18253.3|18241.3|18254.5|18242.5|18255.8|18243.8|18253.3|18241.3|7
1722618620000|2024-08-02 17:10:20|18253.3|18241.3|18254.6|18242.6|18255.8|18243.8|18253.3|18241.3|7
1722618630000|2024-08-02 17:10:30|18253.3|18241.3|18249.6|18237.6|18253.3|18241.3|18249.6|18237.6|18
1722618640000|2024-08-02 17:10:40|18248.4|18236.4|18248.3|18236.3|18248.4|18236.4|18245.9|18233.9|5
1722618650000|2024-08-02 17:10:50|18247.1|18235.1|18248.3|18236.3|18248.3|18236.3|18247.1|18235.1|0
1722618660000|2024-08-02 17:11:00|18248.4|18236.4|18247.1|18235.1|18248.4|18236.4|18247.1|18235.1|6
1722618670000|2024-08-02 17:11:10|18243.4|18231.4|18240.8|18228.8|18244.7|18232.7|18240.8|18228.8|11
1722618680000|2024-08-02 17:11:20|18243.3|18231.3|18239.6|18227.6|18243.3|18231.3|18239.6|18227.6|11
1722618690000|2024-08-02 17:11:30|||||||||2
1722618700000|2024-08-02 17:11:40|18238.4|18226.4|18239.7|18227.7|18240.9|18228.9|18238.4|18226.4|0
1722618710000|2024-08-02 17:11:50|18240.9|18228.9|18242.2|18230.2|18242.2|18230.2|18240.9|18228.9|4
1722618720000|2024-08-02 17:12:00|18242.3|18230.3|18242.3|18230.3|18242.3|18230.3|18242.3|18230.3|6
1722618730000|2024-08-02 17:12:10|18244.7|18232.7|18251|18239|18251|18239|18244.7|18232.7|8
1722618740000|2024-08-02 17:12:20|||||||||1
1722618750000|2024-08-02 17:12:30|18250.9|18238.9|18249.7|18237.7|18250.9|18238.9|18249.7|18237.7|12
1722618760000|2024-08-02 17:12:40|18250.9|18238.9|18252.1|18240.1|18252.1|18240.1|18249.7|18237.7|10
1722618770000|2024-08-02 17:12:50|18253.3|18241.3|18252.1|18240.1|18253.3|18241.3|18252.1|18240.1|0
1722618780000|2024-08-02 17:13:00|18250.9|18238.9|18250.9|18238.9|18250.9|18238.9|18250.9|18238.9|12
1722618790000|2024-08-02 17:13:10|18252.1|18240.1|18252.1|18240.1|18252.1|18240.1|18252.1|18240.1|9
1722618800000|2024-08-02 17:13:20|18253.3|18241.3|18255.9|18243.9|18255.9|18243.9|18253.3|18241.3|4
1722618810000|2024-08-02 17:13:30|18257.1|18245.1|18257.1|18245.1|18257.1|18245.1|18257.1|18245.1|1
1722618820000|2024-08-02 17:13:40|18255.9|18243.9|18255.8|18243.8|18255.9|18243.9|18255.8|18243.8|0
1722618830000|2024-08-02 17:13:50|18257.1|18245.1|18258.3|18246.3|18258.3|18246.3|18255.9|18243.9|6
1722618840000|2024-08-02 17:14:00|18258.4|18246.4|18257.1|18245.1|18259.7|18247.7|18257.1|18245.1|3
1722618850000|2024-08-02 17:14:10|||||||||1
1722618860000|2024-08-02 17:14:20|18255.9|18243.9|18255.8|18243.8|18255.9|18243.9|18255.8|18243.8|1
1722618870000|2024-08-02 17:14:30|18255.9|18243.9|18255.9|18243.9|18255.9|18243.9|18255.9|18243.9|1
1722618880000|2024-08-02 17:14:40|18254.7|18242.7|18254.6|18242.6|18254.7|18242.7|18252.2|18240.2|4
1722618890000|2024-08-02 17:14:50|18254.7|18242.7|18253.4|18241.4|18254.7|18242.7|18253.4|18241.4|0
1722618900000|2024-08-02 17:15:00|18252.2|18240.2|18253.4|18241.4|18253.4|18241.4|18247.2|18235.2|15
1722618910000|2024-08-02 17:15:10|18252.2|18240.2|18252.2|18240.2|18253.3|18241.3|18250.9|18238.9|4
1722618920000|2024-08-02 17:15:20|18253.4|18241.4|18254.6|18242.6|18254.7|18242.7|18253.4|18241.4|3
1722618930000|2024-08-02 17:15:30|18253.4|18241.4|18252.1|18240.1|18253.4|18241.4|18252.1|18240.1|3
1722618940000|2024-08-02 17:15:40|18252.2|18240.2|18250.9|18238.9|18253.4|18241.4|18250.9|18238.9|1
1722618950000|2024-08-02 17:15:50|18250.8|18238.8|18248.4|18236.4|18250.9|18238.9|18248.3|18236.3|5
1722618960000|2024-08-02 17:16:00|18246|18234|18246|18234|18246|18234|18244.7|18232.7|36
1722618970000|2024-08-02 17:16:10|18244.7|18232.7|18246|18234|18246|18234|18244.7|18232.7|2
1722618980000|2024-08-02 17:16:20|18247.2|18235.2|18251|18239|18251|18239|18247.2|18235.2|5
1722618990000|2024-08-02 17:16:30|18250.9|18238.9|18252.2|18240.2|18252.2|18240.2|18249.7|18237.7|0
1722619000000|2024-08-02 17:16:40|18255.8|18243.8|18254.7|18242.7|18256|18244|18254.7|18242.7|7
1722619010000|2024-08-02 17:16:50|18255.9|18243.9|18255.9|18243.9|18255.9|18243.9|18254.7|18242.7|19
1722619020000|2024-08-02 17:17:00|18254.7|18242.7|18254.7|18242.7|18254.7|18242.7|18254.7|18242.7|5
1722619030000|2024-08-02 17:17:10|18255.9|18243.9|18255.9|18243.9|18255.9|18243.9|18254.7|18242.7|1
1722619040000|2024-08-02 17:17:20|||||||||1
1722619050000|2024-08-02 17:17:30|18258.4|18246.4|18256|18244|18258.4|18246.4|18256|18244|6
1722619060000|2024-08-02 17:17:40|||||||||1
1722619070000|2024-08-02 17:17:50|||||||||2
1722619080000|2024-08-02 17:18:00|18257.2|18245.2|18265.9|18253.9|18265.9|18253.9|18256|18244|8
1722619090000|2024-08-02 17:18:10|18268.3|18256.3|18268.4|18256.4|18268.4|18256.4|18268.3|18256.3|15
1722619100000|2024-08-02 17:18:20|18268.5|18256.5|18268.5|18256.5|18268.5|18256.5|18268.5|18256.5|9
1722619110000|2024-08-02 17:18:30|18271|18259|18272.2|18260.2|18273.4|18261.4|18270.9|18258.9|18
1722619120000|2024-08-02 17:18:40|18273.4|18261.4|18272.2|18260.2|18275.8|18263.8|18270.9|18258.9|5
1722619130000|2024-08-02 17:18:50|||||||||1
1722619140000|2024-08-02 17:19:00|18270.9|18258.9|18272.2|18260.2|18272.2|18260.2|18269.6|18257.6|3
1722619160000|2024-08-02 17:19:20|18270.9|18258.9|18266|18254|18270.9|18258.9|18266|18254|8
1722619170000|2024-08-02 17:19:30|18264.8|18252.8|18266|18254|18266|18254|18263.5|18251.5|15
1722619190000|2024-08-02 17:19:50|18263.5|18251.5|18263.6|18251.6|18264.8|18252.8|18263.5|18251.5|6
1722619200000|2024-08-02 17:20:00|18263.5|18251.5|18262.2|18250.2|18263.5|18251.5|18259.7|18247.7|9
1722619210000|2024-08-02 17:20:10|18262.1|18250.1|18259.7|18247.7|18262.1|18250.1|18259.7|18247.7|6
1722619220000|2024-08-02 17:20:20|18261|18249|18257.2|18245.2|18261|18249|18257.2|18245.2|16
1722619230000|2024-08-02 17:20:30|18260.9|18248.9|18258.4|18246.4|18260.9|18248.9|18258.4|18246.4|20
1722619240000|2024-08-02 17:20:40|18259.6|18247.6|18254.7|18242.7|18259.6|18247.6|18253.4|18241.4|8
1722619250000|2024-08-02 17:20:50|18255.9|18243.9|18256|18244|18256|18244|18254.7|18242.7|3
1722619260000|2024-08-02 17:21:00|18259.6|18247.6|18259.7|18247.7|18259.7|18247.7|18259.6|18247.6|7
1722619270000|2024-08-02 17:21:10|||||||||1
1722619280000|2024-08-02 17:21:20|18258.4|18246.4|18254.7|18242.7|18258.4|18246.4|18254.7|18242.7|2
1722619290000|2024-08-02 17:21:30|18254.8|18242.8|18253.4|18241.4|18256|18244|18253.4|18241.4|6
1722619300000|2024-08-02 17:21:40|18253.5|18241.5|18256|18244|18256|18244|18253.4|18241.4|10
1722619310000|2024-08-02 17:21:50|18254.7|18242.7|18254.7|18242.7|18254.7|18242.7|18254.7|18242.7|0
1722619320000|2024-08-02 17:22:00|18254.8|18242.8|18253.6|18241.6|18256|18244|18253.5|18241.5|18
1722619330000|2024-08-02 17:22:10|18253.5|18241.5|18256.1|18244.1|18256.1|18244.1|18253.5|18241.5|2
1722619340000|2024-08-02 17:22:20|18257.3|18245.3|18258.5|18246.5|18258.5|18246.5|18257.3|18245.3|4
1722619350000|2024-08-02 17:22:30|18259.8|18247.8|18261|18249|18262.3|18250.3|18259.8|18247.8|4
1722619360000|2024-08-02 17:22:40|18262.3|18250.3|18257.4|18245.4|18262.3|18250.3|18256.1|18244.1|16
1722619370000|2024-08-02 17:22:50|18256.2|18244.2|18253.6|18241.6|18257.4|18245.4|18253.6|18241.6|5
1722619380000|2024-08-02 17:23:00|18251.1|18239.1|18248.6|18236.6|18253.5|18241.5|18248.6|18236.6|21
1722619390000|2024-08-02 17:23:10|18249.8|18237.8|18243.6|18231.6|18249.8|18237.8|18243.6|18231.6|14
1722619400000|2024-08-02 17:23:20|18244.8|18232.8|18242.3|18230.3|18244.9|18232.9|18242.3|18230.3|11
1722619410000|2024-08-02 17:23:30|18241.1|18229.1|18241.1|18229.1|18241.1|18229.1|18241.1|18229.1|3
1722619420000|2024-08-02 17:23:40|18237.3|18225.3|18237.3|18225.3|18238.6|18226.6|18236.1|18224.1|31
1722619430000|2024-08-02 17:23:50|18238.5|18226.5|18238.6|18226.6|18238.6|18226.6|18238.5|18226.5|7
1722619440000|2024-08-02 17:24:00|18242.3|18230.3|18247.4|18235.4|18248.6|18236.6|18242.3|18230.3|6
1722619450000|2024-08-02 17:24:10|18244.8|18232.8|18238.6|18226.6|18244.8|18232.8|18238.5|18226.5|29
1722619460000|2024-08-02 17:24:20|18239.9|18227.9|18238.6|18226.6|18241.1|18229.1|18238.6|18226.6|7
1722619470000|2024-08-02 17:24:30|18237.4|18225.4|18243.6|18231.6|18243.6|18231.6|18236.1|18224.1|8
1722619480000|2024-08-02 17:24:40|18243.5|18231.5|18238.5|18226.5|18244.8|18232.8|18238.5|18226.5|40
1722619490000|2024-08-02 17:24:50|18236.1|18224.1|18237.3|18225.3|18237.3|18225.3|18236.1|18224.1|24
1722619500000|2024-08-02 17:25:00|18236.1|18224.1|18237.3|18225.3|18237.3|18225.3|18236.1|18224.1|5
1722619510000|2024-08-02 17:25:10|18238.4|18226.4|18237.2|18225.2|18238.5|18226.5|18236.1|18224.1|9
1722619520000|2024-08-02 17:25:20|18237.3|18225.3|18241.1|18229.1|18241.1|18229.1|18237.3|18225.3|2
1722619530000|2024-08-02 17:25:30|18245.9|18233.9|18242.2|18230.2|18245.9|18233.9|18242.2|18230.2|29
1722619540000|2024-08-02 17:25:40|18242.1|18230.1|18244.6|18232.6|18244.6|18232.6|18240.9|18228.9|13
1722619550000|2024-08-02 17:25:50|18245.9|18233.9|18244.6|18232.6|18245.9|18233.9|18243.4|18231.4|11
1722619560000|2024-08-02 17:26:00|18242.1|18230.1|18247.1|18235.1|18247.1|18235.1|18242.1|18230.1|19
1722619570000|2024-08-02 17:26:10|18247|18235|18250.7|18238.7|18250.7|18238.7|18247|18235|1
1722619580000|2024-08-02 17:26:20|18249.6|18237.6|18249.6|18237.6|18250.7|18238.7|18249.6|18237.6|8
1722619590000|2024-08-02 17:26:30|18248.3|18236.3|18248.3|18236.3|18248.3|18236.3|18248.3|18236.3|2
1722619600000|2024-08-02 17:26:40|18248.4|18236.4|18248.4|18236.4|18248.4|18236.4|18248.3|18236.3|4
1722619610000|2024-08-02 17:26:50|18255.7|18243.7|18255.7|18243.7|18255.7|18243.7|18253.2|18241.2|43
1722619620000|2024-08-02 17:27:00|18255.8|18243.8|18257.1|18245.1|18258.2|18246.2|18255.8|18243.8|13
1722619630000|2024-08-02 17:27:10|18257|18245|18257.1|18245.1|18258.2|18246.2|18257|18245|5
1722619640000|2024-08-02 17:27:20|18258.2|18246.2|18253.2|18241.2|18258.2|18246.2|18253.2|18241.2|4
1722619650000|2024-08-02 17:27:30|18250.7|18238.7|18250.7|18238.7|18250.7|18238.7|18249.4|18237.4|8
1722619660000|2024-08-02 17:27:40|18249.5|18237.5|18248.3|18236.3|18250.7|18238.7|18248.3|18236.3|7
1722619670000|2024-08-02 17:27:50|18248.4|18236.4|18248.3|18236.3|18248.4|18236.4|18248.3|18236.3|2
1722619680000|2024-08-02 17:28:00|18247.1|18235.1|18247.1|18235.1|18247.1|18235.1|18245.8|18233.8|16
1722619690000|2024-08-02 17:28:10|18245.8|18233.8|18245.9|18233.9|18245.9|18233.9|18243.4|18231.4|2
1722619700000|2024-08-02 17:28:20|18245.8|18233.8|18244.5|18232.5|18248.2|18236.2|18244.5|18232.5|23
1722619710000|2024-08-02 17:28:30|18244.6|18232.6|18242.1|18230.1|18245.7|18233.7|18242.1|18230.1|11
1722619720000|2024-08-02 17:28:40|18243.2|18231.2|18244.5|18232.5|18244.5|18232.5|18242.1|18230.1|7
1722619730000|2024-08-02 17:28:50|18245.7|18233.7|18243.2|18231.2|18245.7|18233.7|18242|18230|3
1722619740000|2024-08-02 17:29:00|18242|18230|18245.8|18233.8|18245.8|18233.8|18242|18230|17
1722619750000|2024-08-02 17:29:10|18248.2|18236.2|18246.9|18234.9|18248.2|18236.2|18245.8|18233.8|35
1722619760000|2024-08-02 17:29:20|18247|18235|18244.5|18232.5|18247|18235|18243.3|18231.3|3
1722619790000|2024-08-02 17:29:50|18243.3|18231.3|18243.2|18231.2|18244.5|18232.5|18243.2|18231.2|11
1722619800000|2024-08-02 17:30:00|18244.4|18232.4|18239.4|18227.4|18244.4|18232.4|18238.2|18226.2|20
1722619810000|2024-08-02 17:30:10|18240.7|18228.7|18240.7|18228.7|18242|18230|18239.4|18227.4|5
1722619820000|2024-08-02 17:30:20|18240.6|18228.6|18235.6|18223.6|18240.6|18228.6|18235.6|18223.6|16
1722619830000|2024-08-02 17:30:30|18235.7|18223.7|18235.7|18223.7|18235.7|18223.7|18235.7|18223.7|23
1722619840000|2024-08-02 17:30:40|18238.2|18226.2|18243.2|18231.2|18243.2|18231.2|18237.1|18225.1|13
1722619850000|2024-08-02 17:30:50|18239.5|18227.5|18243.2|18231.2|18243.2|18231.2|18239.5|18227.5|27
1722619860000|2024-08-02 17:31:00|18245.7|18233.7|18240.8|18228.8|18245.7|18233.7|18240.8|18228.8|11
1722619870000|2024-08-02 17:31:10|18240.7|18228.7|18240.7|18228.7|18240.7|18228.7|18239.5|18227.5|19
1722619880000|2024-08-02 17:31:20|18239.4|18227.4|18240.6|18228.6|18240.6|18228.6|18238.2|18226.2|3
1722619890000|2024-08-02 17:31:30|18239.4|18227.4|18239.5|18227.5|18240.7|18228.7|18239.4|18227.4|2
1722619900000|2024-08-02 17:31:40|18238.3|18226.3|18238.2|18226.2|18238.3|18226.3|18238.2|18226.2|8
1722619920000|2024-08-02 17:32:00|18240.7|18228.7|18240.7|18228.7|18241.9|18229.9|18239.4|18227.4|8
1722619930000|2024-08-02 17:32:10|18240.8|18228.8|18240.8|18228.8|18240.8|18228.8|18240.8|18228.8|0
1722619940000|2024-08-02 17:32:20|18239.5|18227.5|18239.4|18227.4|18239.5|18227.5|18238.2|18226.2|13
1722619950000|2024-08-02 17:32:30|18239.5|18227.5|18239.5|18227.5|18239.5|18227.5|18239.5|18227.5|3
1722619960000|2024-08-02 17:32:40|18238.3|18226.3|18239.4|18227.4|18240.7|18228.7|18238.3|18226.3|6
1722619970000|2024-08-02 17:32:50|18238.2|18226.2|18243.2|18231.2|18243.2|18231.2|18237|18225|24
1722619980000|2024-08-02 17:33:00|18242.1|18230.1|18243.2|18231.2|18243.2|18231.2|18240.8|18228.8|1
1722619990000|2024-08-02 17:33:10|18242|18230|18243.2|18231.2|18243.2|18231.2|18240.8|18228.8|8
1722620000000|2024-08-02 17:33:20|18244.4|18232.4|18242|18230|18244.4|18232.4|18242|18230|13
1722620010000|2024-08-02 17:33:30|18238.3|18226.3|18238.2|18226.2|18238.3|18226.3|18238.2|18226.2|17
1722620020000|2024-08-02 17:33:40|18242|18230|18238.2|18226.2|18242|18230|18238.2|18226.2|7
1722620030000|2024-08-02 17:33:50|18237.1|18225.1|18239.6|18227.6|18240.7|18228.7|18237.1|18225.1|22
1722620040000|2024-08-02 17:34:00|18240.7|18228.7|18239.5|18227.5|18241.9|18229.9|18239.5|18227.5|9
1722620050000|2024-08-02 17:34:10|18238.3|18226.3|18235.7|18223.7|18238.3|18226.3|18235.7|18223.7|16
1722620060000|2024-08-02 17:34:20|18235.6|18223.6|18233.2|18221.2|18235.7|18223.7|18233.1|18221.1|20
1722620070000|2024-08-02 17:34:30|18233.3|18221.3|18234.4|18222.4|18235.7|18223.7|18233.3|18221.3|7
1722620080000|2024-08-02 17:34:40|18235.7|18223.7|18235.7|18223.7|18235.8|18223.8|18235.7|18223.7|0
1722620090000|2024-08-02 17:34:50|18238.2|18226.2|18239.6|18227.6|18239.6|18227.6|18238.2|18226.2|8
1722620100000|2024-08-02 17:35:00|18239.5|18227.5|18240.7|18228.7|18240.7|18228.7|18239.5|18227.5|0
1722620110000|2024-08-02 17:35:10|18240.8|18228.8|18243.2|18231.2|18244.4|18232.4|18240.8|18228.8|6
1722620120000|2024-08-02 17:35:20|18241.9|18229.9|18238.2|18226.2|18241.9|18229.9|18238.2|18226.2|6
1722620130000|2024-08-02 17:35:30|18240.6|18228.6|18253.3|18241.3|18253.3|18241.3|18240.6|18228.6|56
1722620140000|2024-08-02 17:35:40|18253.4|18241.4|18258.5|18246.5|18261|18249|18253.4|18241.4|34
1722620150000|2024-08-02 17:35:50|18257.3|18245.3|18257.3|18245.3|18257.3|18245.3|18257.3|18245.3|1
1722620160000|2024-08-02 17:36:00|18256.1|18244.1|18256|18244|18258.4|18246.4|18256|18244|6
1722620170000|2024-08-02 17:36:10|18257.2|18245.2|18257.3|18245.3|18259.8|18247.8|18257.2|18245.2|7
1722620180000|2024-08-02 17:36:20|18256|18244|18256|18244|18256|18244|18254.8|18242.8|2
1722620190000|2024-08-02 17:36:30|18254.8|18242.8|18258.5|18246.5|18258.5|18246.5|18254.8|18242.8|23
1722620200000|2024-08-02 17:36:40|18259.8|18247.8|18259.8|18247.8|18259.8|18247.8|18259.8|18247.8|3
1722620210000|2024-08-02 17:36:50|18262.2|18250.2|18259.8|18247.8|18262.2|18250.2|18259.8|18247.8|2
1722620220000|2024-08-02 17:37:00|18257.4|18245.4|18254.8|18242.8|18257.4|18245.4|18254.8|18242.8|6
1722620230000|2024-08-02 17:37:10|18253.5|18241.5|18253.5|18241.5|18253.5|18241.5|18253.5|18241.5|0
1722620240000|2024-08-02 17:37:20|18254.8|18242.8|18256.1|18244.1|18256.1|18244.1|18253.4|18241.4|17
1722620250000|2024-08-02 17:37:30|18257.3|18245.3|18254.9|18242.9|18257.3|18245.3|18254.8|18242.8|7
1722620260000|2024-08-02 17:37:40|18254.8|18242.8|18252.2|18240.2|18256.1|18244.1|18252.2|18240.2|6
1722620270000|2024-08-02 17:37:50|18251|18239|18254.7|18242.7|18254.7|18242.7|18251|18239|3
1722620280000|2024-08-02 17:38:00|18255.9|18243.9|18256|18244|18256|18244|18254.7|18242.7|0
1722620290000|2024-08-02 17:38:10|18257.2|18245.2|18258.5|18246.5|18258.5|18246.5|18257.2|18245.2|5
1722620300000|2024-08-02 17:38:20|18257.2|18245.2|18256|18244|18257.3|18245.3|18256|18244|1
1722620310000|2024-08-02 17:38:30|18258.5|18246.5|18260.9|18248.9|18260.9|18248.9|18258.5|18246.5|7
1722620320000|2024-08-02 17:38:40|||||||||2
1722620330000|2024-08-02 17:38:50|18259.7|18247.7|18262.3|18250.3|18263.5|18251.5|18259.7|18247.7|53
1722620340000|2024-08-02 17:39:00|18263.5|18251.5|18263.5|18251.5|18263.5|18251.5|18263.5|18251.5|7
1722620350000|2024-08-02 17:39:10|18266|18254|18268.5|18256.5|18268.5|18256.5|18266|18254|59
1722620360000|2024-08-02 17:39:20|||||||||1
1722620370000|2024-08-02 17:39:30|18272.2|18260.2|18274.7|18262.7|18274.7|18262.7|18272.2|18260.2|7
1722620380000|2024-08-02 17:39:40|18273.5|18261.5|18274.7|18262.7|18274.7|18262.7|18269.7|18257.7|10
1722620390000|2024-08-02 17:39:50|18273.5|18261.5|18273.4|18261.4|18273.5|18261.5|18273.4|18261.4|0
1722620400000|2024-08-02 17:40:00|18273.5|18261.5|18273.5|18261.5|18273.5|18261.5|18273.5|18261.5|53
1722620410000|2024-08-02 17:40:10|18273.4|18261.4|18279.5|18267.5|18279.5|18267.5|18273.4|18261.4|29
1722620420000|2024-08-02 17:40:20|18278.4|18266.4|18278.3|18266.3|18278.4|18266.4|18278.3|18266.3|0
1722620430000|2024-08-02 17:40:30|18277|18265|18278.4|18266.4|18278.4|18266.4|18275.8|18263.8|24
1722620440000|2024-08-02 17:40:40|18277.3|18265.3|18283.5|18271.5|18283.5|18271.5|18277.3|18265.3|13
1722620450000|2024-08-02 17:40:50|18281|18269|18278.5|18266.5|18282.3|18270.3|18278.5|18266.5|27
1722620460000|2024-08-02 17:41:00|18278.6|18266.6|18277.3|18265.3|18282.3|18270.3|18273.5|18261.5|16
1722620470000|2024-08-02 17:41:10|18278.5|18266.5|18281|18269|18285.9|18273.9|18278.5|18266.5|22
1722620480000|2024-08-02 17:41:20|18282.2|18270.2|18287.2|18275.2|18288.4|18276.4|18282.2|18270.2|42
1722620490000|2024-08-02 17:41:30|18286|18274|18286.1|18274.1|18286.1|18274.1|18286|18274|0
1722620500000|2024-08-02 17:41:40|18287.3|18275.3|18288.6|18276.6|18288.6|18276.6|18287.3|18275.3|12
1722620510000|2024-08-02 17:41:50|18288.5|18276.5|18288.7|18276.7|18288.7|18276.7|18287.3|18275.3|10
1722620520000|2024-08-02 17:42:00|18288.6|18276.6|18283.6|18271.6|18288.6|18276.6|18283.6|18271.6|34
1722620530000|2024-08-02 17:42:10|18281.2|18269.2|18278.7|18266.7|18281.2|18269.2|18278.7|18266.7|13
1722620540000|2024-08-02 17:42:20|18281.1|18269.1|18279.9|18267.9|18281.1|18269.1|18278.7|18266.7|7
1722620550000|2024-08-02 17:42:30|18278.7|18266.7|18278.7|18266.7|18278.7|18266.7|18278.7|18266.7|1
1722620560000|2024-08-02 17:42:40|18277.4|18265.4|18280|18268|18280|18268|18276.2|18264.2|38
1722620570000|2024-08-02 17:42:50|18281.3|18269.3|18280.1|18268.1|18281.3|18269.3|18280.1|18268.1|1
1722620580000|2024-08-02 17:43:00|18281.3|18269.3|18277.6|18265.6|18281.3|18269.3|18277.6|18265.6|2
1722620590000|2024-08-02 17:43:10|18278.8|18266.8|18280|18268|18280|18268|18277.6|18265.6|9
1722620600000|2024-08-02 17:43:20|18280.1|18268.1|18278.7|18266.7|18280.1|18268.1|18278.7|18266.7|1
1722620610000|2024-08-02 17:43:30|18278.8|18266.8|18277.6|18265.6|18278.8|18266.8|18277.6|18265.6|1
1722620620000|2024-08-02 17:43:40|18278.8|18266.8|18278.8|18266.8|18278.8|18266.8|18278.8|18266.8|1
1722620630000|2024-08-02 17:43:50|18278.9|18266.9|18278.9|18266.9|18278.9|18266.9|18278.9|18266.9|0
1722620640000|2024-08-02 17:44:00|18278.8|18266.8|18272.5|18260.5|18278.8|18266.8|18272.5|18260.5|12
1722620650000|2024-08-02 17:44:10|18271.3|18259.3|18273.6|18261.6|18273.7|18261.7|18271.2|18259.2|28
1722620660000|2024-08-02 17:44:20|18272.4|18260.4|18273.6|18261.6|18273.6|18261.6|18271.2|18259.2|10
1722620670000|2024-08-02 17:44:30|18272.4|18260.4|18276.2|18264.2|18277.4|18265.4|18272.4|18260.4|7
1722620680000|2024-08-02 17:44:40|18274.9|18262.9|18272.4|18260.4|18274.9|18262.9|18272.4|18260.4|2
1722620690000|2024-08-02 17:44:50|18273.7|18261.7|18276.2|18264.2|18276.2|18264.2|18272.4|18260.4|4
1722620700000|2024-08-02 17:45:00|18275|18263|18278.7|18266.7|18278.7|18266.7|18272.6|18260.6|14
1722620710000|2024-08-02 17:45:10|18279.9|18267.9|18278.7|18266.7|18280|18268|18277.5|18265.5|5
1722620720000|2024-08-02 17:45:20|18277.6|18265.6|18277.6|18265.6|18277.6|18265.6|18277.6|18265.6|1
1722620730000|2024-08-02 17:45:30|18276.4|18264.4|18272.5|18260.5|18276.4|18264.4|18270.2|18258.2|26
1722620740000|2024-08-02 17:45:40|18271.3|18259.3|18270|18258|18273.8|18261.8|18268.7|18256.7|23
1722620750000|2024-08-02 17:45:50|18271.2|18259.2|18269.9|18257.9|18271.2|18259.2|18268.7|18256.7|16
1722620760000|2024-08-02 17:46:00|||||||||2
1722620770000|2024-08-02 17:46:10|18271.1|18259.1|18268.7|18256.7|18271.1|18259.1|18268.6|18256.6|7
1722620780000|2024-08-02 17:46:20|18268.6|18256.6|18268.7|18256.7|18268.7|18256.7|18268.6|18256.6|3
1722620790000|2024-08-02 17:46:30|18268.6|18256.6|18266.2|18254.2|18268.6|18256.6|18266.1|18254.1|22
1722620800000|2024-08-02 17:46:40|18267.4|18255.4|18267.4|18255.4|18267.4|18255.4|18267.4|18255.4|5
1722620810000|2024-08-02 17:46:50|18268.6|18256.6|18268.6|18256.6|18268.6|18256.6|18266.1|18254.1|14
1722620820000|2024-08-02 17:47:00|18267.4|18255.4|18266.1|18254.1|18267.4|18255.4|18266.1|18254.1|12
1722620830000|2024-08-02 17:47:10|18263.7|18251.7|18263.6|18251.6|18263.7|18251.7|18263.6|18251.6|20
1722620840000|2024-08-02 17:47:20|18258.6|18246.6|18256.1|18244.1|18258.6|18246.6|18253.7|18241.7|70
1722620850000|2024-08-02 17:47:30|18258.6|18246.6|18258.6|18246.6|18258.6|18246.6|18258.6|18246.6|5
1722620860000|2024-08-02 17:47:40|18258.5|18246.5|18251.1|18239.1|18258.5|18246.5|18251.1|18239.1|13
1722620870000|2024-08-02 17:47:50|18248.6|18236.6|18251.1|18239.1|18251.1|18239.1|18248.6|18236.6|20
1722620880000|2024-08-02 17:48:00|18249.9|18237.9|18251.2|18239.2|18251.2|18239.2|18248.7|18236.7|8
1722620890000|2024-08-02 17:48:10|18248.8|18236.8|18248.8|18236.8|18248.8|18236.8|18248.7|18236.7|12
1722620900000|2024-08-02 17:48:20|18246.4|18234.4|18248.7|18236.7|18251.2|18239.2|18246.4|18234.4|27
1722620910000|2024-08-02 17:48:30|18246.3|18234.3|18247.6|18235.6|18250.1|18238.1|18246.3|18234.3|14
1722620920000|2024-08-02 17:48:40|18247.5|18235.5|18247.5|18235.5|18247.5|18235.5|18247.5|18235.5|3
1722620930000|2024-08-02 17:48:50|18248.7|18236.7|18248.7|18236.7|18248.7|18236.7|18247.5|18235.5|3
1722620940000|2024-08-02 17:49:00|18248.8|18236.8|18248.8|18236.8|18251.2|18239.2|18248.8|18236.8|8
1722620950000|2024-08-02 17:49:10|18251.2|18239.2|18255.1|18243.1|18256.2|18244.2|18248.9|18236.9|63
1722620960000|2024-08-02 17:49:20|18253.9|18241.9|18253.9|18241.9|18253.9|18241.9|18253.8|18241.8|2
1722620970000|2024-08-02 17:49:30|18256.2|18244.2|18256.3|18244.3|18257.6|18245.6|18255.1|18243.1|29
1722620980000|2024-08-02 17:49:40|18257.5|18245.5|18256.4|18244.4|18257.6|18245.6|18256.3|18244.3|2
1722620990000|2024-08-02 17:49:50|18256.3|18244.3|18258.9|18246.9|18258.9|18246.9|18253.9|18241.9|26
1722621000000|2024-08-02 17:50:00|18260.1|18248.1|18260.1|18248.1|18260.1|18248.1|18258.9|18246.9|7
1722621010000|2024-08-02 17:50:10|18261.3|18249.3|18262.6|18250.6|18266.3|18254.3|18261.3|18249.3|18
1722621020000|2024-08-02 17:50:20|18263.7|18251.7|18261.3|18249.3|18263.7|18251.7|18261.3|18249.3|3
1722621030000|2024-08-02 17:50:30|18260.1|18248.1|18258.9|18246.9|18260.1|18248.1|18257.6|18245.6|14
1722621040000|2024-08-02 17:50:40|18257.6|18245.6|18258.9|18246.9|18258.9|18246.9|18256.4|18244.4|27
1722621050000|2024-08-02 17:50:50|18257.6|18245.6|18256.5|18244.5|18257.7|18245.7|18256.4|18244.4|26
1722621060000|2024-08-02 17:51:00|18258.9|18246.9|18257.8|18245.8|18262.7|18250.7|18257.8|18245.8|31
1722621080000|2024-08-02 17:51:20|18256.5|18244.5|18257.8|18245.8|18257.8|18245.8|18256.5|18244.5|9
1722621090000|2024-08-02 17:51:30|18257.7|18245.7|18257.8|18245.8|18259|18247|18257.7|18245.7|8
1722621100000|2024-08-02 17:51:40|18259|18247|18254|18242|18259|18247|18254|18242|31
1722621110000|2024-08-02 17:51:50|18256.5|18244.5|18257.6|18245.6|18257.6|18245.6|18253.9|18241.9|17
1722621120000|2024-08-02 17:52:00|18256.4|18244.4|18256.4|18244.4|18258.9|18246.9|18256.4|18244.4|11
1722621130000|2024-08-02 17:52:10|18258.9|18246.9|18257.6|18245.6|18258.9|18246.9|18257.6|18245.6|18
1722621140000|2024-08-02 17:52:20|18256.4|18244.4|18253.9|18241.9|18256.4|18244.4|18253.9|18241.9|4
1722621150000|2024-08-02 17:52:30|18255.1|18243.1|18253.9|18241.9|18255.1|18243.1|18253.9|18241.9|3
1722621160000|2024-08-02 17:52:40|18254|18242|18252.6|18240.6|18255.2|18243.2|18252.6|18240.6|36
1722621170000|2024-08-02 17:52:50|18251.4|18239.4|18251.4|18239.4|18253.9|18241.9|18251.4|18239.4|6
1722621180000|2024-08-02 17:53:00|||||||||8
1722621190000|2024-08-02 17:53:10|||||||||1
1722621200000|2024-08-02 17:53:20|18248.9|18236.9|18248.9|18236.9|18248.9|18236.9|18248.9|18236.9|26
1722621220000|2024-08-02 17:53:40|18246.4|18234.4|18246.4|18234.4|18246.4|18234.4|18246.4|18234.4|25
1722621230000|2024-08-02 17:53:50|18241.4|18229.4|18243.9|18231.9|18243.9|18231.9|18240.2|18228.2|28
1722621240000|2024-08-02 17:54:00|18240.2|18228.2|18236.6|18224.6|18240.2|18228.2|18236.6|18224.6|14
1722621250000|2024-08-02 17:54:10|18239|18227|18235.3|18223.3|18239.1|18227.1|18235.3|18223.3|30
1722621260000|2024-08-02 17:54:20|18236.6|18224.6|18234.1|18222.1|18236.6|18224.6|18234.1|18222.1|10
1722621270000|2024-08-02 17:54:30|18232.9|18220.9|18230.4|18218.4|18232.9|18220.9|18230.3|18218.3|10
1722621280000|2024-08-02 17:54:40|18231.6|18219.6|18229.2|18217.2|18231.6|18219.6|18225.5|18213.5|19
1722621290000|2024-08-02 17:54:50|18227.9|18215.9|18231.7|18219.7|18231.7|18219.7|18226.7|18214.7|10
1722621300000|2024-08-02 17:55:00|18234.2|18222.2|18231.7|18219.7|18235.4|18223.4|18231.7|18219.7|52
1722621310000|2024-08-02 17:55:10|18232.9|18220.9|18234.2|18222.2|18234.2|18222.2|18232.9|18220.9|5
1722621320000|2024-08-02 17:55:20|18232.9|18220.9|18235.5|18223.5|18241.5|18229.5|18231.7|18219.7|40
1722621330000|2024-08-02 17:55:30|18236.7|18224.7|18236.7|18224.7|18237.9|18225.9|18236.7|18224.7|19
1722621340000|2024-08-02 17:55:40|18234.2|18222.2|18240.6|18228.6|18241.8|18229.8|18234.2|18222.2|51
1722621350000|2024-08-02 17:55:50|18241.8|18229.8|18238.1|18226.1|18241.8|18229.8|18236.9|18224.9|24
1722621360000|2024-08-02 17:56:00|18240.6|18228.6|18241.9|18229.9|18243.1|18231.1|18239.5|18227.5|34
1722621370000|2024-08-02 17:56:10|18238.2|18226.2|18232|18220|18239.4|18227.4|18231.9|18219.9|72
1722621380000|2024-08-02 17:56:20|18231.9|18219.9|18227|18215|18231.9|18219.9|18224.5|18212.5|33
1722621390000|2024-08-02 17:56:30|18226.9|18214.9|18221.9|18209.9|18227|18215|18221.9|18209.9|12
1722621400000|2024-08-02 17:56:40|18221.8|18209.8|18219.4|18207.4|18221.8|18209.8|18219.4|18207.4|14
1722621410000|2024-08-02 17:56:50|18224.2|18212.2|18226.7|18214.7|18226.7|18214.7|18224.2|18212.2|13
1722621420000|2024-08-02 17:57:00|18228.1|18216.1|18224.1|18212.1|18228.1|18216.1|18224.1|18212.1|28
1722621430000|2024-08-02 17:57:10|18225.3|18213.3|18226.7|18214.7|18229.1|18217.1|18222.9|18210.9|17
1722621440000|2024-08-02 17:57:20|18224.3|18212.3|18221.8|18209.8|18225.4|18213.4|18221.7|18209.7|19
1722621450000|2024-08-02 17:57:30|18221.9|18209.9|18218.2|18206.2|18224.3|18212.3|18218.2|18206.2|54
1722621460000|2024-08-02 17:57:40|18216.9|18204.9|18220.6|18208.6|18221.8|18209.8|18216.9|18204.9|6
1722621470000|2024-08-02 17:57:50|18221.8|18209.8|18219.4|18207.4|18221.8|18209.8|18219.3|18207.3|16
1722621480000|2024-08-02 17:58:00|18220.7|18208.7|18230.6|18218.6|18230.6|18218.6|18219.4|18207.4|43
1722621490000|2024-08-02 17:58:10|18229.4|18217.4|18226.9|18214.9|18229.4|18217.4|18226.9|18214.9|20
1722621500000|2024-08-02 17:58:20|18224.4|18212.4|18224.4|18212.4|18224.4|18212.4|18223.2|18211.2|22
1722621510000|2024-08-02 17:58:30|18224.5|18212.5|18225.8|18213.8|18225.8|18213.8|18224.5|18212.5|21
1722621520000|2024-08-02 17:58:40|18227|18215|18224.5|18212.5|18227|18215|18222.1|18210.1|15
1722621530000|2024-08-02 17:58:50|18225.8|18213.8|18217|18205|18225.8|18213.8|18217|18205|21
1722621540000|2024-08-02 17:59:00|18218.2|18206.2|18214.5|18202.5|18221.9|18209.9|18212|18200|95
1722621550000|2024-08-02 17:59:10|18215.8|18203.8|18214.5|18202.5|18217|18205|18212|18200|44
1722621560000|2024-08-02 17:59:20|18216.9|18204.9|18214.4|18202.4|18221.9|18209.9|18214.4|18202.4|54
1722621570000|2024-08-02 17:59:30|18211.9|18199.9|18215.3|18203.3|18217.7|18205.7|18209.9|18197.9|279
1722621580000|2024-08-02 17:59:40|18215.1|18203.1|18215.6|18203.6|18218|18206|18215.1|18203.1|240
1722621590000|2024-08-02 17:59:50|18215.7|18203.7|18210.7|18198.7|18215.7|18203.7|18210.7|18198.7|254
1722621600000|2024-08-02 18:00:00|18213.2|18201.2|18215.5|18203.5|18215.6|18203.6|18213.2|18201.2|49
1722621610000|2024-08-02 18:00:10|18217.9|18205.9|18215.3|18203.3|18217.9|18205.9|18215.3|18203.3|95
1722621620000|2024-08-02 18:00:20|18215.2|18203.2|18215.3|18203.3|18215.3|18203.3|18215.2|18203.2|25
1722621630000|2024-08-02 18:00:30|18215.2|18203.2|18215.2|18203.2|18215.2|18203.2|18215.1|18203.1|8
1722621640000|2024-08-02 18:00:40|18215.3|18203.3|18217.8|18205.8|18217.8|18205.8|18215.3|18203.3|40
1722621650000|2024-08-02 18:00:50|18215.3|18203.3|18215.3|18203.3|18215.3|18203.3|18215.3|18203.3|48
1722621660000|2024-08-02 18:01:00|18209.1|18197.1|18211.7|18199.7|18211.7|18199.7|18209|18197|15
1722621670000|2024-08-02 18:01:10|18211.6|18199.6|18210.4|18198.4|18211.6|18199.6|18209.1|18197.1|59
1722621680000|2024-08-02 18:01:20|18212.8|18200.8|18212.7|18200.7|18215.1|18203.1|18210.3|18198.3|42
1722621690000|2024-08-02 18:01:30|18211.5|18199.5|18212.6|18200.6|18212.7|18200.7|18211.5|18199.5|15
1722621700000|2024-08-02 18:01:40|||||||||22
1722621710000|2024-08-02 18:01:50|18211.4|18199.4|18212.6|18200.6|18212.6|18200.6|18208.8|18196.8|43
1722621720000|2024-08-02 18:02:00|18210.1|18198.1|18202.6|18190.6|18210.1|18198.1|18202.6|18190.6|37
1722621730000|2024-08-02 18:02:10|||||||||19
1722621740000|2024-08-02 18:02:20|18202.5|18190.5|18205|18193|18205|18193|18202.5|18190.5|84
1722621750000|2024-08-02 18:02:30|18203.8|18191.8|18202.5|18190.5|18203.8|18191.8|18202.5|18190.5|11
1722621760000|2024-08-02 18:02:40|18202.6|18190.6|18202.6|18190.6|18202.6|18190.6|18202.6|18190.6|2
1722621770000|2024-08-02 18:02:50|18202.5|18190.5|18202.6|18190.6|18202.6|18190.6|18202.5|18190.5|6
1722621780000|2024-08-02 18:03:00|18202.5|18190.5|18202.5|18190.5|18202.5|18190.5|18202.4|18190.4|66
1722621790000|2024-08-02 18:03:10|18197.4|18185.4|18197.4|18185.4|18199.8|18187.8|18197.4|18185.4|26
1722621800000|2024-08-02 18:03:20|18198.7|18186.7|18197.4|18185.4|18199.9|18187.9|18197.4|18185.4|26
1722621810000|2024-08-02 18:03:30|18197.3|18185.3|18198.6|18186.6|18198.6|18186.6|18196.1|18184.1|44
1722621820000|2024-08-02 18:03:40|18198.5|18186.5|18197.3|18185.3|18198.6|18186.6|18197.3|18185.3|2
1722621830000|2024-08-02 18:03:50|18197.2|18185.2|18197.2|18185.2|18197.2|18185.2|18197.2|18185.2|6
1722621840000|2024-08-02 18:04:00|18197.3|18185.3|18199.8|18187.8|18199.8|18187.8|18197.3|18185.3|15
1722621850000|2024-08-02 18:04:10|18198.6|18186.6|18199.8|18187.8|18199.8|18187.8|18198.5|18186.5|6
1722621860000|2024-08-02 18:04:20|18198.6|18186.6|18199.8|18187.8|18199.8|18187.8|18198.6|18186.6|9
1722621870000|2024-08-02 18:04:30|18199.7|18187.7|18199.7|18187.7|18199.8|18187.8|18197.3|18185.3|21
1722621880000|2024-08-02 18:04:40|18199.8|18187.8|18199.7|18187.7|18199.8|18187.8|18197.3|18185.3|10
1722621890000|2024-08-02 18:04:50|18199.8|18187.8|18198.5|18186.5|18199.8|18187.8|18197.3|18185.3|23
1722864600000|2024-08-05 13:30:00|17814|17802|17725.7|17713.7|17832.4|17810.4|17725.7|17713.7|91
1722864630000|2024-08-05 13:30:30|17707.5|17695.5|17720.6|17700.6|17741.7|17729.7|17682.5|17670.5|1725
1722864640000|2024-08-05 13:30:40|17719.4|17699.4|17686.9|17674.9|17721.9|17707|17680.4|17666.1|175
1722864650000|2024-08-05 13:30:50|17683.3|17671.3|17711|17699|17727.3|17715.3|17668.7|17656.7|95
1722864660000|2024-08-05 13:31:00|17711.1|17699.1|17694.4|17682.4|17715.7|17703.7|17668.2|17656.2|145
1722864670000|2024-08-05 13:31:10|17700.7|17688.7|17703.1|17691.1|17722.8|17710.8|17687.6|17675.6|94
1722864680000|2024-08-05 13:31:20|17708.9|17696.9|17728.4|17716.4|17745.8|17733.8|17702.6|17690.6|129
1722864690000|2024-08-05 13:31:30|17728.5|17716.5|17765|17753|17765|17753|17727.4|17715.4|105
1722864700000|2024-08-05 13:31:40|17766.1|17754.1|17755.8|17743.8|17774|17762|17747.6|17735.6|92
1722864710000|2024-08-05 13:31:50|17754.7|17742.7|17747|17735|17766.6|17754.6|17747|17735|63
1722864720000|2024-08-05 13:32:00|17749.3|17737.3|17772|17760|17785.5|17773.5|17746.9|17734.9|76
1722864730000|2024-08-05 13:32:10|17770.8|17758.8|17769.9|17749.9|17778|17766|17760.9|17748.9|61
1722864740000|2024-08-05 13:32:20|17767|17755|17753.3|17741.3|17768.4|17756.4|17751.8|17739.8|35
1722864750000|2024-08-05 13:32:30|17752.2|17740.2|17752.5|17740.5|17757.6|17745.6|17744.8|17732.8|94
1722864760000|2024-08-05 13:32:40|17753.6|17741.6|17762.4|17750.4|17763.9|17751.9|17753.6|17737.6|26
1722864770000|2024-08-05 13:32:50|17762.5|17750.5|17771.4|17759.4|17780.8|17768.8|17758.9|17746.9|48
1722864780000|2024-08-05 13:33:00|17769.1|17757.1|17772.4|17760.4|17783.4|17771.4|17769.1|17757.1|42
1722864790000|2024-08-05 13:33:10|17770.1|17758.1|17759.6|17747.6|17772.4|17760.4|17754.8|17742.8|87
1722864800000|2024-08-05 13:33:20|17756.1|17744.1|17762.5|17750.5|17767.7|17755.7|17747.4|17735.4|47
1722864810000|2024-08-05 13:33:30|17757.8|17745.8|17745.6|17733.6|17762.4|17750.4|17742.1|17730.1|45
1722864820000|2024-08-05 13:33:40|17743.2|17731.2|17741.8|17729.8|17744.4|17732.4|17741.8|17729.8|30
1722864830000|2024-08-05 13:33:50|17740.7|17728.7|17749.4|17737.4|17751.7|17739.7|17740.6|17728.6|24
1722864840000|2024-08-05 13:34:00|17748.3|17736.3|17748.7|17736.7|17753.2|17741.2|17741.2|17729.2|74
1722864850000|2024-08-05 13:34:10|17747.6|17735.6|17739.9|17727.9|17758.6|17746.6|17738.9|17726.9|35
1722864860000|2024-08-05 13:34:20|17739.8|17727.8|17725.8|17713.8|17739.8|17727.8|17710|17698|32
1722864870000|2024-08-05 13:34:30|17725.9|17713.9|17723.6|17711.6|17729.7|17717.7|17720.8|17708.8|22
1722864880000|2024-08-05 13:34:40|17722.4|17710.4|17724.4|17712.4|17724.4|17712.4|17713.5|17701.5|27
1722864890000|2024-08-05 13:34:50|17721.8|17709.8|17722.5|17710.5|17726.1|17714.1|17716.2|17704.2|40
1722864900000|2024-08-05 13:35:00|17721.4|17709.4|17719|17707|17721.4|17709.4|17704.1|17692.1|32
1722864910000|2024-08-05 13:35:10|17721.7|17709.7|17728.2|17716.2|17734.1|17722.1|17719.2|17707.2|47
1722864920000|2024-08-05 13:35:20|17726.9|17714.9|17734.2|17722.2|17734.2|17722.2|17724.4|17712.4|23
1722864930000|2024-08-05 13:35:30|17734.3|17722.3|17736.6|17724.6|17736.8|17724.8|17729.5|17717.5|40
1722864940000|2024-08-05 13:35:40|17739|17727|17739.3|17727.3|17749.4|17737.4|17734.4|17722.4|32
1722864950000|2024-08-05 13:35:50|17738.2|17726.2|17735|17723|17751.2|17739.2|17733.7|17721.7|30
1722864960000|2024-08-05 13:36:00|17733.9|17721.9|17731|17719|17734.1|17722.1|17726.5|17714.5|28
1722864970000|2024-08-05 13:36:10|17731.2|17719.2|17744.4|17732.4|17745.7|17733.7|17730.1|17718.1|24
1722864980000|2024-08-05 13:36:20|17743.4|17731.4|17759.9|17747.9|17761|17749|17743.3|17731.3|32
1722864990000|2024-08-05 13:36:30|17754.8|17742.8|17751.5|17739.5|17756.2|17744.2|17750.2|17738.2|15
1722865000000|2024-08-05 13:36:40|17752.7|17740.7|17780.2|17768.2|17787.6|17775.6|17752.7|17740.7|69
1722865010000|2024-08-05 13:36:50|17776.4|17764.4|17791.9|17779.9|17793|17781|17776.4|17764.4|51
1722865020000|2024-08-05 13:37:00|17793.3|17781.3|17794.5|17782.5|17800.5|17788.5|17792.2|17780.2|42
1722865030000|2024-08-05 13:37:10|17793.3|17781.3|17802|17790|17811.8|17799.8|17790.6|17778.6|46
1722865040000|2024-08-05 13:37:20|17801.8|17789.8|17793.5|17781.5|17811|17799|17787.5|17775.5|72
1722865050000|2024-08-05 13:37:30|17794.8|17782.8|17794.9|17782.9|17796|17784|17791|17779|12
1722865060000|2024-08-05 13:37:40|17793.5|17781.5|17792.1|17780.1|17804.4|17792.4|17788.4|17776.4|51
1722865070000|2024-08-05 13:37:50|17793.5|17781.5|17798.9|17786.9|17803.6|17791.6|17793.3|17781.3|60
1722865080000|2024-08-05 13:38:00|17793.9|17781.9|17814|17802|17814|17802|17792.7|17780.7|21
1722865090000|2024-08-05 13:38:10|17813.1|17801.1|17830.7|17818.7|17832.1|17820.1|17811.9|17799.9|30
1722865100000|2024-08-05 13:38:20|17831.8|17819.8|17847.5|17835.5|17847.5|17835.5|17826.7|17814.7|79
1722865110000|2024-08-05 13:38:30|17848.7|17836.7|17886.8|17874.8|17886.8|17874.8|17848.7|17836.7|50
1722865120000|2024-08-05 13:38:40|17885.7|17873.7|17878.9|17866.9|17885.7|17873.7|17865.7|17853.7|85
1722865130000|2024-08-05 13:38:50|17878.8|17866.8|17892.7|17880.7|17895.2|17883.2|17878.8|17866.8|41
1722865140000|2024-08-05 13:39:00|17888.2|17876.2|17885|17873|17888.2|17876.2|17879.1|17867.1|19
1722865150000|2024-08-05 13:39:10|17883.8|17871.8|17862.7|17850.7|17886.3|17874.3|17862.7|17850.7|26
1722865160000|2024-08-05 13:39:20|17862.9|17850.9|17872.7|17860.7|17873.9|17861.9|17859|17847|17
1722865170000|2024-08-05 13:39:30|17870.4|17858.4|17875.4|17863.4|17880.1|17868.1|17870.2|17858.2|41
1722865180000|2024-08-05 13:39:40|17875|17863|17877.5|17865.5|17877.5|17865.5|17868.7|17856.7|64
1722865190000|2024-08-05 13:39:50|17876.3|17864.3|17877.5|17865.5|17879.9|17867.9|17876|17864|12
1722865200000|2024-08-05 13:40:00|17876.3|17864.3|17862.6|17850.6|17876.3|17864.3|17862.6|17850.6|18
1722865210000|2024-08-05 13:40:10|17862.5|17850.5|17866.3|17854.3|17867.6|17855.6|17861.4|17849.4|61
1722865220000|2024-08-05 13:40:20|17867.5|17855.5|17854.9|17842.9|17867.5|17855.5|17850|17838|64
1722865230000|2024-08-05 13:40:30|17852.6|17840.6|17858.4|17846.4|17858.4|17846.4|17850.1|17838.1|63
1722865240000|2024-08-05 13:40:40|17858.3|17846.3|17868.3|17856.3|17876.1|17864.1|17852.5|17840.5|61
1722865250000|2024-08-05 13:40:50|17869.6|17857.6|17876.8|17864.8|17883.4|17871.4|17869.6|17857.6|42
1722865260000|2024-08-05 13:41:00|17875.7|17863.7|17865.8|17853.8|17875.7|17863.7|17865.7|17853.7|22
1722865270000|2024-08-05 13:41:10|17866.9|17854.9|17869.7|17857.7|17875.8|17863.8|17863.4|17851.4|84
1722865280000|2024-08-05 13:41:20|17866.3|17854.3|17856.4|17844.4|17866.3|17854.3|17853.6|17841.6|13
1722865290000|2024-08-05 13:41:30|17857.7|17845.7|17858.8|17846.8|17861.3|17849.3|17856.3|17844.3|13
1722865300000|2024-08-05 13:41:40|17861|17849|17869|17857|17870.1|17858.1|17859|17847|10
1722865310000|2024-08-05 13:41:50|17873.9|17861.9|17868.8|17856.8|17876.5|17864.5|17866.3|17854.3|9
1722865320000|2024-08-05 13:42:00|17867.6|17855.6|17864.9|17852.9|17868.8|17856.8|17863.6|17851.6|12
1722865330000|2024-08-05 13:42:10|17864.6|17852.6|17868.4|17856.4|17868.4|17856.4|17862.1|17850.1|17
1722865340000|2024-08-05 13:42:20|17870.7|17858.7|17870.9|17858.9|17870.9|17858.9|17863.8|17851.8|26
1722865350000|2024-08-05 13:42:30|17874.3|17862.3|17873.8|17861.8|17887.3|17875.3|17873.8|17861.8|23
1722865360000|2024-08-05 13:42:40|17872.4|17860.4|17883.6|17871.6|17883.6|17871.6|17872.4|17860.4|23
1722865370000|2024-08-05 13:42:50|17881.4|17869.4|17890.3|17878.3|17900.3|17888.3|17881.3|17869.3|54
1722865380000|2024-08-05 13:43:00|17891.6|17879.6|17881.6|17869.6|17891.6|17879.6|17881.6|17869.6|24
1722865390000|2024-08-05 13:43:10|17882.7|17870.7|17890.1|17878.1|17892.4|17880.4|17879|17867|26
1722865400000|2024-08-05 13:43:20|17887.7|17875.7|17884.1|17872.1|17889|17877|17884.1|17872.1|9
1722865410000|2024-08-05 13:43:30|17885.2|17873.2|17883.1|17871.1|17891|17879|17883.1|17871.1|51
1722865420000|2024-08-05 13:43:40|17882.8|17870.8|17877.3|17865.3|17883|17871|17877.3|17865.3|31
1722865430000|2024-08-05 13:43:50|17876|17864|17870.1|17858.1|17877.3|17865.3|17870.1|17858.1|11
1722865440000|2024-08-05 13:44:00|17870|17858|17888.3|17876.3|17915.6|17903.6|17866.3|17854.3|42
1722865450000|2024-08-05 13:44:10|17895.8|17883.8|17905.7|17893.7|17905.7|17893.7|17895.6|17883.6|22
1722865460000|2024-08-05 13:44:20|17906.8|17894.8|17909.7|17897.7|17915.6|17903.6|17905.7|17893.7|14
1722865470000|2024-08-05 13:44:30|17902.2|17890.2|17901.8|17889.8|17906|17894|17901.1|17889.1|71
1722865480000|2024-08-05 13:44:40|17904.1|17892.1|17919.3|17907.3|17920.5|17908.5|17904.1|17892.1|28
1722865490000|2024-08-05 13:44:50|17919.4|17907.4|17925.8|17913.8|17930.6|17918.6|17918.1|17906.1|14
1722865500000|2024-08-05 13:45:00|17928.1|17916.1|17918.4|17906.4|17930.5|17918.5|17918.4|17906.4|47
1722865510000|2024-08-05 13:45:10|17918.2|17906.2|17934.1|17922.1|17936.7|17924.7|17917.2|17905.2|39
1722865520000|2024-08-05 13:45:20|17934|17922|17935.3|17923.3|17935.3|17923.3|17930.3|17918.3|44
1722865530000|2024-08-05 13:45:30|17935.2|17923.2|17926.6|17914.6|17935.2|17923.2|17924.3|17912.3|87
1722865540000|2024-08-05 13:45:40|17930|17918|17907.6|17895.6|17930|17918|17906.5|17894.5|48
1722865550000|2024-08-05 13:45:50|17905.2|17893.2|17915.1|17903.1|17917.6|17905.6|17905.2|17893.2|8
1722865560000|2024-08-05 13:46:00|17916.4|17904.4|17920.1|17908.1|17930.3|17918.3|17916.4|17904.4|17
1722865570000|2024-08-05 13:46:10|17919.9|17907.9|17932.7|17920.7|17937.8|17925.8|17917.6|17905.6|34
1722865580000|2024-08-05 13:46:20|17931.6|17919.6|17923.9|17911.9|17932.7|17920.7|17923.8|17911.8|17
1722865590000|2024-08-05 13:46:30|17923.8|17911.8|17921.5|17909.5|17923.9|17911.9|17911.6|17899.6|50
1722865600000|2024-08-05 13:46:40|17919|17907|17910.2|17898.2|17925|17913|17905.3|17893.3|47
1722865610000|2024-08-05 13:46:50|17907.7|17895.7|17953|17941|17971.6|17959.6|17905.3|17893.3|119
1722865620000|2024-08-05 13:47:00|17951.7|17939.7|17950.4|17938.4|17951.7|17939.7|17944.1|17932.1|33
1722865630000|2024-08-05 13:47:10|17951.5|17939.5|17939.8|17927.8|17951.7|17939.7|17939.8|17927.8|18
1722865640000|2024-08-05 13:47:20|17937.4|17925.4|17932.3|17920.3|17941.9|17929.9|17932.2|17920.2|34
1722865650000|2024-08-05 13:47:30|17932.1|17920.1|17917.7|17905.7|17934.4|17922.4|17916.3|17904.3|90
1722865660000|2024-08-05 13:47:40|17916.4|17904.4|17915.6|17903.6|17916.8|17904.8|17905.6|17893.6|19
1722865670000|2024-08-05 13:47:50|17913.3|17901.3|17898.3|17886.3|17913.3|17901.3|17889.5|17877.5|33
1722865680000|2024-08-05 13:48:00|17898.2|17886.2|17888.5|17876.5|17898.2|17886.2|17888.5|17876.5|18
1722865690000|2024-08-05 13:48:10|17886|17874|17876.5|17864.5|17888.6|17876.6|17876.5|17864.5|37
1722865700000|2024-08-05 13:48:20|17878.8|17866.8|17878.9|17866.9|17883.6|17871.6|17876.7|17864.7|16
1722865710000|2024-08-05 13:48:30|17875.5|17863.5|17873.5|17861.5|17876.1|17864.1|17873.5|17861.5|23
1722865720000|2024-08-05 13:48:40|17873.6|17861.6|17881.5|17869.5|17887.4|17875.4|17871|17859|64
1722865730000|2024-08-05 13:48:50|17881.4|17869.4|17880|17868|17882.7|17870.7|17874|17862|25
1722865740000|2024-08-05 13:49:00|17881.3|17869.3|17875.8|17863.8|17881.3|17869.3|17867.3|17855.3|40
1722865750000|2024-08-05 13:49:10|17874.7|17862.7|17880.5|17868.5|17888|17876|17874.7|17862.7|25
1722865760000|2024-08-05 13:49:20|17882.7|17870.7|17884.2|17872.2|17886.5|17874.5|17881.7|17869.7|22
1722865770000|2024-08-05 13:49:30|17883|17871|17885.3|17873.3|17891.9|17879.9|17883|17871|28
1722865780000|2024-08-05 13:49:40|17883|17871|17880.6|17868.6|17883.3|17871.3|17880.6|17868.6|6
1722865790000|2024-08-05 13:49:50|17883|17871|17884.4|17872.4|17885.7|17873.7|17882.8|17870.8|8
1722865800000|2024-08-05 13:50:00|17876.5|17864.5|17873.2|17861.2|17876.5|17864.5|17870.7|17858.7|99
1722865810000|2024-08-05 13:50:10|17873.3|17861.3|17868.8|17856.8|17874.7|17862.7|17866.1|17854.1|62
1722865820000|2024-08-05 13:50:20|17868.9|17856.9|17865.3|17853.3|17868.9|17856.9|17864.2|17852.2|29
1722865830000|2024-08-05 13:50:30|17864.2|17852.2|17877.4|17865.4|17877.6|17865.6|17864.2|17852.2|41
1722865840000|2024-08-05 13:50:40|17875|17863|17873.9|17861.9|17876.4|17864.4|17871.4|17859.4|16
1722865850000|2024-08-05 13:50:50|17872.7|17860.7|17869|17857|17875|17863|17869|17857|13
1722865860000|2024-08-05 13:51:00|17870.1|17858.1|17864.1|17852.1|17870.1|17858.1|17854.1|17842.1|32
1722865870000|2024-08-05 13:51:10|17864.3|17852.3|17861.9|17849.9|17865.5|17853.5|17858.4|17846.4|7
1722865880000|2024-08-05 13:51:20|17859.7|17847.7|17863.4|17851.4|17863.4|17851.4|17859.7|17847.7|13
1722865890000|2024-08-05 13:51:30|17859.9|17847.9|17854.8|17842.8|17859.9|17847.9|17853.2|17841.2|56
1722865900000|2024-08-05 13:51:40|17854.7|17842.7|17860.3|17848.3|17868.7|17856.7|17854.7|17842.7|28
1722865910000|2024-08-05 13:51:50|17861.5|17849.5|17855.6|17843.6|17861.5|17849.5|17855.4|17843.4|12
1722865920000|2024-08-05 13:52:00|17856.7|17844.7|17855.3|17843.3|17858.1|17846.1|17855.3|17843.3|12
1722865930000|2024-08-05 13:52:10|17854.1|17842.1|17855.2|17843.2|17855.2|17843.2|17854.1|17842.1|6
1722865940000|2024-08-05 13:52:20|17854.1|17842.1|17853.9|17841.9|17856.5|17844.5|17853.9|17841.9|14
1722865950000|2024-08-05 13:52:30|17853.7|17841.7|17862.4|17850.4|17863.5|17851.5|17852.4|17840.4|43
1722865960000|2024-08-05 13:52:40|17866.9|17854.9|17866.9|17854.9|17870.3|17858.3|17864.2|17852.2|10
1722865970000|2024-08-05 13:52:50|17862.4|17850.4|17861.7|17849.7|17862.4|17850.4|17858|17846|11
1722865980000|2024-08-05 13:53:00|17860.6|17848.6|17869.7|17857.7|17869.7|17857.7|17859.2|17847.2|18
1722865990000|2024-08-05 13:53:10|17870.8|17858.8|17874.5|17862.5|17878.4|17866.4|17869.5|17857.5|29
1722866000000|2024-08-05 13:53:20|17874.7|17862.7|17872.4|17860.4|17874.7|17862.7|17872.4|17860.4|1
1722866010000|2024-08-05 13:53:30|17869.8|17857.8|17865.4|17853.4|17869.9|17857.9|17865.4|17853.4|11
1722866020000|2024-08-05 13:53:40|17865.6|17853.6|17857.7|17845.7|17866.6|17854.6|17856.5|17844.5|28
1722866030000|2024-08-05 13:53:50|17861.6|17849.6|17872.5|17860.5|17872.5|17860.5|17860.4|17848.4|21
1722866040000|2024-08-05 13:54:00|17871.4|17859.4|17874.9|17862.9|17876|17864|17870|17858|14
1722866050000|2024-08-05 13:54:10|17876|17864|17886.2|17874.2|17888.5|17876.5|17876|17864|15
1722866060000|2024-08-05 13:54:20|17888.7|17876.7|17887.6|17875.6|17888.7|17876.7|17883.7|17871.7|13
1722866070000|2024-08-05 13:54:30|17885.1|17873.1|17889.1|17877.1|17889.1|17877.1|17885.1|17873.1|37
1722866080000|2024-08-05 13:54:40|17894.1|17882.1|17891.5|17879.5|17895.2|17883.2|17891.5|17879.5|26
1722866090000|2024-08-05 13:54:50|17890.3|17878.3|17901.5|17889.5|17901.5|17889.5|17890.1|17878.1|23
1722866100000|2024-08-05 13:55:00|17900.3|17888.3|17895.1|17883.1|17900.3|17888.3|17887.7|17875.7|24
1722866110000|2024-08-05 13:55:10|17896.5|17884.5|17917.9|17905.9|17919.1|17907.1|17896.5|17884.5|76
1722866120000|2024-08-05 13:55:20|17915.6|17903.6|17936.8|17924.8|17936.8|17924.8|17915.4|17903.4|42
1722866130000|2024-08-05 13:55:30|17932.1|17920.1|17938.4|17926.4|17939.3|17927.3|17928.3|17916.3|23
1722866140000|2024-08-05 13:55:40|17938.3|17926.3|17928.2|17916.2|17939.4|17927.4|17927.9|17915.9|3
1722866150000|2024-08-05 13:55:50|17928.1|17916.1|17919.6|17907.6|17928.1|17916.1|17915.8|17903.8|16
1722866160000|2024-08-05 13:56:00|17919.5|17907.5|17921.8|17909.8|17921.8|17909.8|17913.5|17901.5|20
1722866170000|2024-08-05 13:56:10|17920.4|17908.4|17927.9|17915.9|17927.9|17915.9|17918.1|17906.1|21
1722866180000|2024-08-05 13:56:20|17923.1|17911.1|17921.9|17909.9|17925.3|17913.3|17915.6|17903.6|15
1722866190000|2024-08-05 13:56:30|17920.7|17908.7|17921.7|17909.7|17923.3|17911.3|17916.9|17904.9|23
1722866200000|2024-08-05 13:56:40|17920.6|17908.6|17929.5|17917.5|17935.4|17923.4|17920.4|17908.4|25
1722866210000|2024-08-05 13:56:50|17928.4|17916.4|17921|17909|17928.4|17916.4|17918.3|17906.3|12
1722866220000|2024-08-05 13:57:00|17917.1|17905.1|17901.2|17889.2|17917.1|17905.1|17901.2|17889.2|27
1722866230000|2024-08-05 13:57:10|17906.2|17894.2|17902.5|17890.5|17906.2|17894.2|17898.7|17886.7|60
1722866240000|2024-08-05 13:57:20|17899|17887|17918.5|17906.5|17920.9|17908.9|17899|17887|20
1722866250000|2024-08-05 13:57:30|17916.2|17904.2|17916|17904|17918.7|17906.7|17915.9|17903.9|11
1722866260000|2024-08-05 13:57:40|17920.9|17908.9|17915.9|17903.9|17921|17909|17913.5|17901.5|13
1722866270000|2024-08-05 13:57:50|17914.8|17902.8|17923.5|17911.5|17923.5|17911.5|17914.8|17902.8|9
1722866280000|2024-08-05 13:58:00|17922.4|17910.4|17912.1|17900.1|17922.4|17910.4|17912.1|17900.1|6
1722866290000|2024-08-05 13:58:10|17912.3|17900.3|17914.8|17902.8|17917.1|17905.1|17912.3|17900.3|11
1722866300000|2024-08-05 13:58:20|17916|17904|17927.1|17915.1|17928.3|17916.3|17911.2|17899.2|28
1722866310000|2024-08-05 13:58:30|17923.4|17911.4|17916.2|17904.2|17925.9|17913.9|17916|17904|16
1722866320000|2024-08-05 13:58:40|17911.2|17899.2|17911.2|17899.2|17915|17903|17911.2|17899.2|20
1722866330000|2024-08-05 13:58:50|17912.4|17900.4|17906|17894|17912.4|17900.4|17906|17894|7
1722866340000|2024-08-05 13:59:00|17905.9|17893.9|17910.9|17898.9|17912|17900|17901|17889|16
1722866350000|2024-08-05 13:59:10|17909.8|17897.8|17903.4|17891.4|17911|17899|17903.4|17891.4|2
1722866360000|2024-08-05 13:59:20|17906.8|17894.8|17902.3|17890.3|17907.1|17895.1|17902.3|17890.3|16
1722866370000|2024-08-05 13:59:30|17903.4|17891.4|17907.5|17895.5|17907.5|17895.5|17903.4|17891.4|21
1722866380000|2024-08-05 13:59:40|17910|17898|17903.5|17891.5|17911.1|17899.1|17902.4|17890.4|28
1722866390000|2024-08-05 13:59:50|17902.4|17890.4|17896.9|17884.9|17903.7|17891.7|17896.9|17884.9|31
1722866400000|2024-08-05 14:00:00|17895.7|17883.7|17896.5|17884.5|17900.3|17888.3|17893.1|17881.1|40
1722866410000|2024-08-05 14:00:10|17896.6|17884.6|17895.4|17883.4|17896.8|17884.8|17895.4|17883.4|15
1722866420000|2024-08-05 14:00:20|17894.3|17882.3|17897.1|17885.1|17897.1|17885.1|17893.1|17881.1|4
1722866430000|2024-08-05 14:00:30|17896|17884|17899.6|17887.6|17900.8|17888.8|17895.9|17883.9|14
1722866440000|2024-08-05 14:00:40|17896.9|17884.9|17898.5|17886.5|17898.6|17886.6|17896.9|17884.9|5
1722866450000|2024-08-05 14:00:50|17898.6|17886.6|17889.9|17877.9|17898.6|17886.6|17888.5|17876.5|24
1722866460000|2024-08-05 14:01:00|17891|17879|17887.3|17875.3|17891|17879|17884.6|17872.6|18
1722866470000|2024-08-05 14:01:10|17887.4|17875.4|17884.9|17872.9|17888.5|17876.5|17884.4|17872.4|7
1722866480000|2024-08-05 14:01:20|17886|17874|17887.3|17875.3|17892.1|17880.1|17886|17874|10
1722866490000|2024-08-05 14:01:30|17890.7|17878.7|17887.4|17875.4|17890.7|17878.7|17886|17874|31
1722866500000|2024-08-05 14:01:40|17886.2|17874.2|17888.7|17876.7|17889.8|17877.8|17886.2|17874.2|11
1722866510000|2024-08-05 14:01:50|17891.2|17879.2|17887.8|17875.8|17891.5|17879.5|17887.6|17875.6|29
1722866520000|2024-08-05 14:02:00|17889|17877|17891.6|17879.6|17895.3|17883.3|17889|17877|14
1722866530000|2024-08-05 14:02:10|17895.3|17883.3|17891.5|17879.5|17895.3|17883.3|17891.5|17879.5|18
1722866540000|2024-08-05 14:02:20|17894|17882|17893.1|17881.1|17894|17882|17891.5|17879.5|15
1722866550000|2024-08-05 14:02:30|17892.9|17880.9|17894.2|17882.2|17895.6|17883.6|17891.6|17879.6|24
1722866560000|2024-08-05 14:02:40|17894.1|17882.1|17902.6|17890.6|17906.2|17894.2|17893.8|17881.8|34
1722866570000|2024-08-05 14:02:50|17902.7|17890.7|17908.1|17896.1|17908.1|17896.1|17902.7|17890.7|37
1722866580000|2024-08-05 14:03:00|17906.9|17894.9|17906.8|17894.8|17909.3|17897.3|17905.6|17893.6|30
1722866590000|2024-08-05 14:03:10|17906.9|17894.9|17908.1|17896.1|17909.3|17897.3|17906.8|17894.8|23
1722866600000|2024-08-05 14:03:20|17906.8|17894.8|17909.9|17897.9|17914.2|17902.2|17906.8|17894.8|42
1722866610000|2024-08-05 14:03:30|17907.6|17895.6|17911.2|17899.2|17912.4|17900.4|17907.4|17895.4|38
1722866620000|2024-08-05 14:03:40|17910|17898|17908.7|17896.7|17912.3|17900.3|17907.5|17895.5|49
1722866630000|2024-08-05 14:03:50|17909.8|17897.8|17903.5|17891.5|17912.4|17900.4|17903.5|17891.5|26
1722866640000|2024-08-05 14:04:00|17901.2|17889.2|17897.7|17885.7|17901.2|17889.2|17897.7|17885.7|12
1722866650000|2024-08-05 14:04:10|17903.6|17891.6|17898.7|17886.7|17903.7|17891.7|17898.7|17886.7|11
1722866660000|2024-08-05 14:04:20|17898.6|17886.6|17899|17887|17901.1|17889.1|17896.2|17884.2|33
1722866670000|2024-08-05 14:04:30|17897.8|17885.8|17891.7|17879.7|17897.8|17885.8|17890.4|17878.4|36
1722866680000|2024-08-05 14:04:40|17892.8|17880.8|17892.7|17880.7|17899.2|17887.2|17892.7|17880.7|25
1722866690000|2024-08-05 14:04:50|17892.8|17880.8|17883.5|17871.5|17894|17882|17882.3|17870.3|41
1722866700000|2024-08-05 14:05:00|17886.9|17874.9|17891.9|17879.9|17891.9|17879.9|17883.5|17871.5|45
1722866710000|2024-08-05 14:05:10|17890.8|17878.8|17891.7|17879.7|17891.7|17879.7|17889.4|17877.4|23
1722866720000|2024-08-05 14:05:20|17896.6|17884.6|17896.5|17884.5|17898.1|17886.1|17895.3|17883.3|25
1722866730000|2024-08-05 14:05:30|17897.7|17885.7|17893.7|17881.7|17901.5|17889.5|17893.7|17881.7|29
1722866740000|2024-08-05 14:05:40|17895|17883|17891.2|17879.2|17896|17884|17891.2|17879.2|22
1722866750000|2024-08-05 14:05:50|17891.3|17879.3|17889.6|17877.6|17892.1|17880.1|17888.5|17876.5|28
1722866760000|2024-08-05 14:06:00|17890.8|17878.8|17884.6|17872.6|17891.9|17879.9|17883.3|17871.3|19
1722866770000|2024-08-05 14:06:10|17883.3|17871.3|17882.1|17870.1|17884.6|17872.6|17880.9|17868.9|8
1722866780000|2024-08-05 14:06:20|17882.3|17870.3|17883.5|17871.5|17887.1|17875.1|17882.1|17870.1|25
1722866790000|2024-08-05 14:06:30|17883.4|17871.4|17859.6|17847.6|17886.9|17874.9|17859.6|17847.6|23
1722866800000|2024-08-05 14:06:40|17858.5|17846.5|17858.5|17846.5|17861|17849|17856.1|17844.1|17
1722866810000|2024-08-05 14:06:50|17856.2|17844.2|17856|17844|17859.8|17847.8|17854|17842|36
1722866820000|2024-08-05 14:07:00|17856.1|17844.1|17860.6|17848.6|17860.6|17848.6|17856|17844|20
1722866830000|2024-08-05 14:07:10|17859.5|17847.5|17861|17849|17863.1|17851.1|17855.9|17843.9|19
1722866840000|2024-08-05 14:07:20|17861.1|17849.1|17861|17849|17863.4|17851.4|17858.4|17846.4|6
1722866850000|2024-08-05 14:07:30|17861.1|17849.1|17866|17854|17866|17854|17861.1|17849.1|11
1722866860000|2024-08-05 14:07:40|17866.1|17854.1|17867.4|17855.4|17871.1|17859.1|17866.1|17854.1|24
1722866870000|2024-08-05 14:07:50|17868.6|17856.6|17877.3|17865.3|17878.6|17866.6|17868.6|17856.6|28
1722866880000|2024-08-05 14:08:00|17876.2|17864.2|17869.9|17857.9|17877.4|17865.4|17869.9|17857.9|43
1722866890000|2024-08-05 14:08:10|17876|17864|17872.4|17860.4|17876|17864|17869.8|17857.8|26
1722866900000|2024-08-05 14:08:20|17871.1|17859.1|17878.6|17866.6|17878.6|17866.6|17871.1|17859.1|36
1722866910000|2024-08-05 14:08:30|17880.1|17868.1|17881.2|17869.2|17887.6|17875.6|17880.1|17868.1|34
1722866920000|2024-08-05 14:08:40|17884|17872|17884.1|17872.1|17886.3|17874.3|17881.5|17869.5|22
1722866930000|2024-08-05 14:08:50|17886.3|17874.3|17891.7|17879.7|17897.7|17885.7|17886.3|17874.3|19
1722866940000|2024-08-05 14:09:00|17891.6|17879.6|17886.6|17874.6|17892.7|17880.7|17884.2|17872.2|12
1722866950000|2024-08-05 14:09:10|17885.4|17873.4|17884.2|17872.2|17886.8|17874.8|17884.2|17872.2|7
1722866960000|2024-08-05 14:09:20|17883.1|17871.1|17883.4|17871.4|17886.9|17874.9|17883.1|17871.1|9
1722866970000|2024-08-05 14:09:30|17885.7|17873.7|17884.4|17872.4|17885.7|17873.7|17881.9|17869.9|15
1722866980000|2024-08-05 14:09:40|17886.7|17874.7|17882.1|17870.1|17886.7|17874.7|17882.1|17870.1|15
1722866990000|2024-08-05 14:09:50|17882|17870|17882.1|17870.1|17883.4|17871.4|17882|17870|9
1722867000000|2024-08-05 14:10:00|17882|17870|17889.4|17877.4|17890.9|17878.9|17882|17870|25
1722867010000|2024-08-05 14:10:10|17885.9|17873.9|17875.6|17863.6|17886.8|17874.8|17875.6|17863.6|12
1722867020000|2024-08-05 14:10:20|17875.7|17863.7|17878.3|17866.3|17883.2|17871.2|17873.2|17861.2|9
1722867030000|2024-08-05 14:10:30|17879.4|17867.4|17877|17865|17879.4|17867.4|17877|17865|2
1722867040000|2024-08-05 14:10:40|17873.3|17861.3|17879.8|17867.8|17879.8|17867.8|17873.2|17861.2|9
1722867050000|2024-08-05 14:10:50|17878.6|17866.6|17884.9|17872.9|17884.9|17872.9|17878.6|17866.6|19
1722867060000|2024-08-05 14:11:00|17885|17873|17871.1|17859.1|17885|17873|17868.7|17856.7|36
1722867070000|2024-08-05 14:11:10|17871|17859|17872.4|17860.4|17878.5|17866.5|17871|17859|19
1722867080000|2024-08-05 14:11:20|17871.2|17859.2|17868.6|17856.6|17871.2|17859.2|17863.7|17851.7|13
1722867090000|2024-08-05 14:11:30|17866.3|17854.3|17866.3|17854.3|17866.5|17854.5|17864|17852|13
1722867100000|2024-08-05 14:11:40|17865.1|17853.1|17883.7|17871.7|17883.7|17871.7|17865.1|17853.1|17
1722867110000|2024-08-05 14:11:50|17884.8|17872.8|17881.2|17869.2|17886.1|17874.1|17881.2|17869.2|5
1722867120000|2024-08-05 14:12:00|17880.1|17868.1|17894.8|17882.8|17895|17883|17879.8|17867.8|18
1722867130000|2024-08-05 14:12:10|17891.2|17879.2|17893.3|17881.3|17896.1|17884.1|17888.5|17876.5|21
1722867140000|2024-08-05 14:12:20|17893.4|17881.4|17894.5|17882.5|17894.8|17882.8|17893.4|17881.4|8
1722867150000|2024-08-05 14:12:30|17894.4|17882.4|17884.6|17872.6|17894.4|17882.4|17884.6|17872.6|19
1722867160000|2024-08-05 14:12:40|17884.8|17872.8|17895.1|17883.1|17896.5|17884.5|17882.5|17870.5|27
1722867170000|2024-08-05 14:12:50|17894.1|17882.1|17894.3|17882.3|17894.3|17882.3|17889.2|17877.2|20
1722867180000|2024-08-05 14:13:00|17894.2|17882.2|17899.4|17887.4|17900.5|17888.5|17894.2|17882.2|40
1722867190000|2024-08-05 14:13:10|17900.4|17888.4|17904.1|17892.1|17904.1|17892.1|17900.4|17888.4|15
1722867200000|2024-08-05 14:13:20|17905.3|17893.3|17904.5|17892.5|17906.7|17894.7|17901.8|17889.8|31
1722867210000|2024-08-05 14:13:30|17905.8|17893.8|17896.8|17884.8|17907.1|17895.1|17895.5|17883.5|15
1722867220000|2024-08-05 14:13:40|17894.5|17882.5|17894.2|17882.2|17894.5|17882.5|17893.8|17881.8|12
1722867230000|2024-08-05 14:13:50|17889.2|17877.2|17895.3|17883.3|17895.3|17883.3|17886.7|17874.7|14
1722867240000|2024-08-05 14:14:00|17895.4|17883.4|17888.8|17876.8|17895.4|17883.4|17887.8|17875.8|30
1722867250000|2024-08-05 14:14:10|17887.7|17875.7|17886|17874|17887.7|17875.7|17885.8|17873.8|18
1722867260000|2024-08-05 14:14:20|17888.5|17876.5|17886.3|17874.3|17889.8|17877.8|17886.2|17874.2|5
1722867270000|2024-08-05 14:14:30|17886.2|17874.2|17888.5|17876.5|17888.6|17876.6|17884.9|17872.9|12
1722867280000|2024-08-05 14:14:40|17888.6|17876.6|17887.6|17875.6|17889.8|17877.8|17881.1|17869.1|29
1722867290000|2024-08-05 14:14:50|17887.5|17875.5|17887.5|17875.5|17887.6|17875.6|17883.7|17871.7|10
1722867300000|2024-08-05 14:15:00|17888.6|17876.6|17883.7|17871.7|17888.6|17876.6|17880.1|17868.1|18
1722867310000|2024-08-05 14:15:10|17883.8|17871.8|17885.3|17873.3|17885.3|17873.3|17881.6|17869.6|8
1722867320000|2024-08-05 14:15:20|17886.5|17874.5|17886.5|17874.5|17887.7|17875.7|17884.2|17872.2|50
1722867330000|2024-08-05 14:15:30|17883.7|17871.7|17878.7|17866.7|17887.3|17875.3|17878.7|17866.7|17
1722867340000|2024-08-05 14:15:40|17880|17868|17880.3|17868.3|17885.1|17873.1|17877.7|17865.7|17
1722867350000|2024-08-05 14:15:50|17880.2|17868.2|17876.3|17864.3|17880.2|17868.2|17871.3|17859.3|32
1722867360000|2024-08-05 14:16:00|17875.2|17863.2|17885|17873|17885.1|17873.1|17873.8|17861.8|17
1722867370000|2024-08-05 14:16:10|17883.8|17871.8|17881.2|17869.2|17885.1|17873.1|17881.2|17869.2|12
1722867380000|2024-08-05 14:16:20|17880.1|17868.1|17876.5|17864.5|17881.5|17869.5|17874|17862|28
1722867390000|2024-08-05 14:16:30|17874|17862|17872.6|17860.6|17875.1|17863.1|17871.5|17859.5|19
1722867400000|2024-08-05 14:16:40|17871.5|17859.5|17878.5|17866.5|17878.6|17866.6|17871.5|17859.5|12
1722867410000|2024-08-05 14:16:50|17881.1|17869.1|17873.5|17861.5|17883.5|17871.5|17873.4|17861.4|12
1722867420000|2024-08-05 14:17:00|17872.3|17860.3|17870|17858|17873.5|17861.5|17869.9|17857.9|8
1722867430000|2024-08-05 14:17:10|17867.7|17855.7|17865.2|17853.2|17867.7|17855.7|17863.8|17851.8|50
1722867440000|2024-08-05 14:17:20|17864.1|17852.1|17869|17857|17869|17857|17864|17852|21
1722867450000|2024-08-05 14:17:30|17869.1|17857.1|17865.3|17853.3|17869.1|17857.1|17864.1|17852.1|23
1722867460000|2024-08-05 14:17:40|17861.7|17849.7|17862.6|17850.6|17864.2|17852.2|17861.2|17849.2|12
1722867470000|2024-08-05 14:17:50|17863.7|17851.7|17869|17857|17871.3|17859.3|17861.3|17849.3|12
1722867480000|2024-08-05 14:18:00|17867.8|17855.8|17870.1|17858.1|17870.1|17858.1|17867.8|17855.8|16
1722867490000|2024-08-05 14:18:10|17869|17857|17865.8|17853.8|17873.6|17861.6|17865.8|17853.8|24
1722867500000|2024-08-05 14:18:20|17865.9|17853.9|17863.4|17851.4|17867.1|17855.1|17863.4|17851.4|7
1722867510000|2024-08-05 14:18:30|17863.5|17851.5|17872.9|17860.9|17874.2|17862.2|17863.5|17851.5|17
1722867520000|2024-08-05 14:18:40|17870.3|17858.3|17866.6|17854.6|17872.7|17860.7|17865.4|17853.4|33
1722867530000|2024-08-05 14:18:50|17865.4|17853.4|17865.6|17853.6|17866.7|17854.7|17863.2|17851.2|12
1722867540000|2024-08-05 14:19:00|17864.3|17852.3|17870.1|17858.1|17872.8|17860.8|17863.2|17851.2|20
1722867550000|2024-08-05 14:19:10|17869|17857|17866.6|17854.6|17869|17857|17866.6|17854.6|3
1722867560000|2024-08-05 14:19:20|17867.7|17855.7|17868.8|17856.8|17868.8|17856.8|17867.7|17855.7|8
1722867570000|2024-08-05 14:19:30|17869|17857|17869.9|17857.9|17871.7|17859.7|17868.1|17856.1|9
1722867580000|2024-08-05 14:19:40|17868.7|17856.7|17867.6|17855.6|17868.7|17856.7|17866.5|17854.5|8
1722867590000|2024-08-05 14:19:50|17866.5|17854.5|17873.5|17861.5|17873.5|17861.5|17861|17849|26
1722867600000|2024-08-05 14:20:00|17873.4|17861.4|17872.4|17860.4|17877.1|17865.1|17869.6|17857.6|30
1722867610000|2024-08-05 14:20:10|17872.3|17860.3|17873.4|17861.4|17873.6|17861.6|17869.6|17857.6|6
1722867620000|2024-08-05 14:20:20|17875.8|17863.8|17872.1|17860.1|17878.1|17866.1|17872.1|17860.1|14
1722867630000|2024-08-05 14:20:30|17869.8|17857.8|17873.1|17861.1|17875.6|17863.6|17869.4|17857.4|8
1722867640000|2024-08-05 14:20:40|17873.2|17861.2|17863.1|17851.1|17873.3|17861.3|17863.1|17851.1|10
1722867650000|2024-08-05 14:20:50|17862.9|17850.9|17862|17850|17865.1|17853.1|17860.6|17848.6|23
1722867660000|2024-08-05 14:21:00|17863.3|17851.3|17865.9|17853.9|17865.9|17853.9|17861.9|17849.9|10
1722867670000|2024-08-05 14:21:10|17864.8|17852.8|17868.5|17856.5|17869.9|17857.9|17864.6|17852.6|20
1722867680000|2024-08-05 14:21:20|17868.6|17856.6|17866.1|17854.1|17869.8|17857.8|17866.1|17854.1|3
1722867690000|2024-08-05 14:21:30|17865|17853|17868.4|17856.4|17868.5|17856.5|17864.6|17852.6|8
1722867700000|2024-08-05 14:21:40|17867.1|17855.1|17862.4|17850.4|17867.1|17855.1|17862.4|17850.4|4
1722867710000|2024-08-05 14:21:50|17863.5|17851.5|17859.9|17847.9|17863.5|17851.5|17859.9|17847.9|3
1722867720000|2024-08-05 14:22:00|17861|17849|17869.3|17857.3|17869.3|17857.3|17861|17849|26
1722867730000|2024-08-05 14:22:10|17874.3|17862.3|17870.4|17858.4|17876.7|17864.7|17870.4|17858.4|16
1722867740000|2024-08-05 14:22:20|17870.6|17858.6|17873.1|17861.1|17873.1|17861.1|17870.6|17858.6|3
1722867750000|2024-08-05 14:22:30|17870.6|17858.6|17874.2|17862.2|17876.6|17864.6|17870.6|17858.6|28
1722867760000|2024-08-05 14:22:40|17872.8|17860.8|17870.6|17858.6|17872.9|17860.9|17868.1|17856.1|30
1722867770000|2024-08-05 14:22:50|17871.7|17859.7|17873.1|17861.1|17874.2|17862.2|17871.7|17859.7|7
1722867780000|2024-08-05 14:23:00|17868.5|17856.5|17866.7|17854.7|17868.5|17856.5|17866.7|17854.7|2
1722867790000|2024-08-05 14:23:10|17866.6|17854.6|17870.2|17858.2|17871.5|17859.5|17866.6|17854.6|22
1722867800000|2024-08-05 14:23:20|17870.3|17858.3|17870.2|17858.2|17870.3|17858.3|17870.2|17858.2|0
1722867810000|2024-08-05 14:23:30|17867.8|17855.8|17867.6|17855.6|17867.8|17855.8|17866.7|17854.7|5
1722867820000|2024-08-05 14:23:40|17866.5|17854.5|17865.2|17853.2|17866.5|17854.5|17858.7|17846.7|41
1722867830000|2024-08-05 14:23:50|17865.3|17853.3|17863.1|17851.1|17866.3|17854.3|17862.7|17850.7|8
1722867840000|2024-08-05 14:24:00|17864.2|17852.2|17864.1|17852.1|17865.3|17853.3|17863.1|17851.1|10
1722867850000|2024-08-05 14:24:10|17861.6|17849.6|17863.3|17851.3|17865.6|17853.6|17861.6|17849.6|11
1722867860000|2024-08-05 14:24:20|17859.2|17847.2|17859.2|17847.2|17859.2|17847.2|17856.5|17844.5|42
1722867870000|2024-08-05 14:24:30|17859.1|17847.1|17855.1|17843.1|17859.1|17847.1|17849|17837|45
1722867880000|2024-08-05 14:24:40|17856.3|17844.3|17859.3|17847.3|17859.3|17847.3|17850.6|17838.6|20
1722867890000|2024-08-05 14:24:50|17861.9|17849.9|17871.7|17859.7|17872.8|17860.8|17861.9|17849.9|15
1722867900000|2024-08-05 14:25:00|17870.6|17858.6|17882.7|17870.7|17884.1|17872.1|17870.2|17858.2|24
1722867910000|2024-08-05 14:25:10|17883.8|17871.8|17882.8|17870.8|17884|17872|17882.7|17870.7|3
1722867920000|2024-08-05 14:25:20|17882.7|17870.7|17886.6|17874.6|17888.1|17876.1|17882.7|17870.7|8
1722867930000|2024-08-05 14:25:30|17889|17877|17890.1|17878.1|17890.3|17878.3|17885.1|17873.1|22
1722867940000|2024-08-05 14:25:40|17890.2|17878.2|17890.3|17878.3|17893.7|17881.7|17885.2|17873.2|23
1722867950000|2024-08-05 14:25:50|17892.7|17880.7|17893.2|17881.2|17897.7|17885.7|17890.2|17878.2|59
1722867960000|2024-08-05 14:26:00|17895.6|17883.6|17897.6|17885.6|17897.6|17885.6|17891.9|17879.9|23
1722867970000|2024-08-05 14:26:10|17896.5|17884.5|17897.5|17885.5|17897.6|17885.6|17896.2|17884.2|8
1722867980000|2024-08-05 14:26:20|17897.6|17885.6|17905.2|17893.2|17905.3|17893.3|17897.5|17885.5|12
1722867990000|2024-08-05 14:26:30|17906.3|17894.3|17907.6|17895.6|17907.8|17895.8|17906.3|17894.3|2
1722868000000|2024-08-05 14:26:40|17906.2|17894.2|17901.2|17889.2|17907.4|17895.4|17900|17888|9
1722868010000|2024-08-05 14:26:50|17901.5|17889.5|17900.2|17888.2|17902.7|17890.7|17900.2|17888.2|5
1722868020000|2024-08-05 14:27:00|17900.1|17888.1|17901.5|17889.5|17902.8|17890.8|17900.1|17888.1|20
1722868030000|2024-08-05 14:27:10|17900.3|17888.3|17901.3|17889.3|17901.3|17889.3|17900.2|17888.2|18
1722868040000|2024-08-05 14:27:20|17902.7|17890.7|17907.5|17895.5|17907.5|17895.5|17900.1|17888.1|16
1722868050000|2024-08-05 14:27:30|17909.8|17897.8|17921.1|17909.1|17921.1|17909.1|17909.8|17897.8|27
1722868060000|2024-08-05 14:27:40|17921|17909|17918.6|17906.6|17921|17909|17918.6|17906.6|9
1722868070000|2024-08-05 14:27:50|17918.5|17906.5|17920.9|17908.9|17920.9|17908.9|17918.5|17906.5|1
1722868080000|2024-08-05 14:28:00|17920.5|17908.5|17915.8|17903.8|17920.5|17908.5|17914.9|17902.9|14
1722868090000|2024-08-05 14:28:10|17915.7|17903.7|17915.9|17903.9|17915.9|17903.9|17914.5|17902.5|6
1722868100000|2024-08-05 14:28:20|17914.8|17902.8|17911.7|17899.7|17915.9|17903.9|17911.7|17899.7|30
1722868110000|2024-08-05 14:28:30|17906.9|17894.9|17904.5|17892.5|17908|17896|17904.3|17892.3|5
1722868120000|2024-08-05 14:28:40|17904.4|17892.4|17904.4|17892.4|17904.4|17892.4|17901.8|17889.8|5
1722868130000|2024-08-05 14:28:50|17904.3|17892.3|17901.8|17889.8|17904.4|17892.4|17899.4|17887.4|8
1722868140000|2024-08-05 14:29:00|17901.7|17889.7|17901.7|17889.7|17903|17891|17901.7|17889.7|3
1722868150000|2024-08-05 14:29:10|17900.5|17888.5|17900|17888|17903|17891|17897.7|17885.7|21
1722868160000|2024-08-05 14:29:20|17901.2|17889.2|17903.5|17891.5|17903.5|17891.5|17900.1|17888.1|13
1722868170000|2024-08-05 14:29:30|17901|17889|17907.1|17895.1|17907.1|17895.1|17901|17889|14
1722868180000|2024-08-05 14:29:40|17903.7|17891.7|17887.7|17875.7|17903.7|17891.7|17887.7|17875.7|30
1722868190000|2024-08-05 14:29:50|17887.8|17875.8|17881.6|17869.6|17887.8|17875.8|17881.6|17869.6|35
1722868200000|2024-08-05 14:30:00|17880.3|17868.3|17890.1|17878.1|17890.1|17878.1|17880.3|17868.3|37
1722868210000|2024-08-05 14:30:10|17890.2|17878.2|17893.6|17881.6|17895|17883|17890.1|17878.1|9
1722868220000|2024-08-05 14:30:20|17893.7|17881.7|17891.5|17879.5|17895.2|17883.2|17891.5|17879.5|8
1722868230000|2024-08-05 14:30:30|17891.6|17879.6|17890.3|17878.3|17894|17882|17889.2|17877.2|15
1722868240000|2024-08-05 14:30:40|17890.5|17878.5|17886.3|17874.3|17890.5|17878.5|17886.3|17874.3|11
1722868250000|2024-08-05 14:30:50|17886.5|17874.5|17886.6|17874.6|17887.8|17875.8|17886.3|17874.3|17
1722868260000|2024-08-05 14:31:00|17886.7|17874.7|17882.8|17870.8|17887.8|17875.8|17882.8|17870.8|22
1722868270000|2024-08-05 14:31:10|17882.9|17870.9|17886.9|17874.9|17886.9|17874.9|17880.8|17868.8|16
1722868280000|2024-08-05 14:31:20|17887|17875|17890.3|17878.3|17893.2|17881.2|17885.8|17873.8|9
1722868290000|2024-08-05 14:31:30|17889.1|17877.1|17889.1|17877.1|17890.4|17878.4|17887.9|17875.9|15
1722868300000|2024-08-05 14:31:40|17891.6|17879.6|17882.9|17870.9|17891.6|17879.6|17882.9|17870.9|2
1722868310000|2024-08-05 14:31:50|17883|17871|17883|17871|17883|17871|17883|17871|1
1722868320000|2024-08-05 14:32:00|17882.9|17870.9|17883|17871|17883|17871|17881.8|17869.8|5
1722868330000|2024-08-05 14:32:10|17881.9|17869.9|17882.8|17870.8|17885.3|17873.3|17879.1|17867.1|37
1722868340000|2024-08-05 14:32:20|17884|17872|17875.3|17863.3|17884.1|17872.1|17875.3|17863.3|37
1722868350000|2024-08-05 14:32:30|17875.2|17863.2|17869|17857|17875.2|17863.2|17869|17857|27
1722868360000|2024-08-05 14:32:40|17869.1|17857.1|17870.1|17858.1|17870.3|17858.3|17869|17857|4
1722868370000|2024-08-05 14:32:50|17864.1|17852.1|17862.6|17850.6|17864.1|17852.1|17856.6|17844.6|51
1722868380000|2024-08-05 14:33:00|17862.7|17850.7|17861.7|17849.7|17864.2|17852.2|17861.3|17849.3|14
1722868390000|2024-08-05 14:33:10|17860.4|17848.4|17869.1|17857.1|17871.3|17859.3|17860.4|17848.4|20
1722868400000|2024-08-05 14:33:20|17871.5|17859.5|17869|17857|17871.5|17859.5|17867.8|17855.8|5
1722868410000|2024-08-05 14:33:30|17870.1|17858.1|17876.2|17864.2|17876.2|17864.2|17870.1|17858.1|23
1722868420000|2024-08-05 14:33:40|17877.4|17865.4|17884.9|17872.9|17884.9|17872.9|17874|17862|18
1722868440000|2024-08-05 14:34:00|17884.6|17872.6|17888.7|17876.7|17889.9|17877.9|17884.6|17872.6|32
1722868450000|2024-08-05 14:34:10|17887.6|17875.6|17887.4|17875.4|17887.6|17875.6|17884.9|17872.9|4
1722868460000|2024-08-05 14:34:20|17884.9|17872.9|17887.5|17875.5|17887.5|17875.5|17884.9|17872.9|5
1722868470000|2024-08-05 14:34:30|17887.6|17875.6|17886.2|17874.2|17887.6|17875.6|17885.1|17873.1|15
1722868480000|2024-08-05 14:34:40|17885.1|17873.1|17885.3|17873.3|17886.2|17874.2|17884.1|17872.1|8
1722868490000|2024-08-05 14:34:50|17884.2|17872.2|17887.6|17875.6|17887.8|17875.8|17882.8|17870.8|9
1722868500000|2024-08-05 14:35:00|17886.5|17874.5|17887.4|17875.4|17887.4|17875.4|17884|17872|3
1722868510000|2024-08-05 14:35:10|17888.5|17876.5|17898.5|17886.5|17901.2|17889.2|17888.5|17876.5|18
1722868520000|2024-08-05 14:35:20|17897.4|17885.4|17903.6|17891.6|17903.6|17891.6|17897.4|17885.4|2
1722868530000|2024-08-05 14:35:30|17904.8|17892.8|17906|17894|17907.4|17895.4|17904.8|17892.8|9
1722868540000|2024-08-05 14:35:40|17906.1|17894.1|17906|17894|17907.4|17895.4|17902.4|17890.4|16
1722868550000|2024-08-05 14:35:50|17904.9|17892.9|17904.8|17892.8|17907.1|17895.1|17901|17889|11
1722868560000|2024-08-05 14:36:00|17904.6|17892.6|17902.1|17890.1|17904.8|17892.8|17900.9|17888.9|14
1722868570000|2024-08-05 14:36:10|17902|17890|17901.9|17889.9|17902|17890|17901.9|17889.9|3
1722868580000|2024-08-05 14:36:20|17902|17890|17896.1|17884.1|17902.4|17890.4|17896.1|17884.1|14
1722868590000|2024-08-05 14:36:30|17896|17884|17899.8|17887.8|17900.9|17888.9|17894.9|17882.9|19
1722868600000|2024-08-05 14:36:40|17901.1|17889.1|17899.9|17887.9|17901.1|17889.1|17899.9|17887.9|6
1722868610000|2024-08-05 14:36:50|17902.5|17890.5|17909.6|17897.6|17909.6|17897.6|17902.5|17890.5|16
1722868620000|2024-08-05 14:37:00|17909.8|17897.8|17911|17899|17915.8|17903.8|17909.6|17897.6|12
1722868630000|2024-08-05 14:37:10|17909.9|17897.9|17911|17899|17912.3|17900.3|17909.6|17897.6|4
1722868640000|2024-08-05 14:37:20|17912.1|17900.1|17918.5|17906.5|17918.5|17906.5|17911.1|17899.1|14
1722868650000|2024-08-05 14:37:30|17919.8|17907.8|17914.6|17902.6|17922.3|17910.3|17914.6|17902.6|13
1722868660000|2024-08-05 14:37:40|17914.8|17902.8|17913.3|17901.3|17914.8|17902.8|17913.2|17901.2|8
1722868670000|2024-08-05 14:37:50|17914.4|17902.4|17914.8|17902.8|17914.8|17902.8|17913.3|17901.3|8
1722868680000|2024-08-05 14:38:00|17913.6|17901.6|17935.8|17923.8|17936.2|17924.2|17913.6|17901.6|37
1722868690000|2024-08-05 14:38:10|17934.6|17922.6|17936.2|17924.2|17937.2|17925.2|17931.1|17919.1|7
1722868700000|2024-08-05 14:38:20|17935.1|17923.1|17945.1|17933.1|17945.1|17933.1|17935|17923|15
1722868710000|2024-08-05 14:38:30|17947.6|17935.6|17942.7|17930.7|17947.6|17935.6|17941.6|17929.6|8
1722868720000|2024-08-05 14:38:40|17943|17931|17951.3|17939.3|17952.5|17940.5|17941.6|17929.6|62
1722868730000|2024-08-05 14:38:50|17952.5|17940.5|17956.3|17944.3|17959|17947|17951.3|17939.3|21
1722868740000|2024-08-05 14:39:00|17956.2|17944.2|17959|17947|17959|17947|17956.2|17944.2|4
1722868750000|2024-08-05 14:39:10|17960.5|17948.5|17966.6|17954.6|17966.6|17954.6|17960.5|17948.5|28
1722868760000|2024-08-05 14:39:20|17967.8|17955.8|17977.7|17965.7|17977.7|17965.7|17967.7|17955.7|34
1722868770000|2024-08-05 14:39:30|17980.2|17968.2|17985.2|17973.2|17990.2|17978.2|17977.8|17965.8|56
1722868780000|2024-08-05 14:39:40|17985.1|17973.1|17979|17967|17985.1|17973.1|17977.6|17965.6|24
1722868790000|2024-08-05 14:39:50|17981.2|17969.2|17989.2|17977.2|17995.4|17983.4|17981.2|17969.2|23
1722868800000|2024-08-05 14:40:00|17991.5|17979.5|18001.3|17989.3|18004.1|17992.1|17991.5|17979.5|24
1722868810000|2024-08-05 14:40:10|17998.8|17986.8|18001.6|17989.6|18001.6|17989.6|17992.6|17980.6|26
1722868820000|2024-08-05 14:40:20|17998.2|17986.2|17994.1|17982.1|18002.5|17990.5|17994.1|17982.1|20
1722868830000|2024-08-05 14:40:30|17992.7|17980.7|17980.3|17968.3|17992.7|17980.7|17980.3|17968.3|24
1722868840000|2024-08-05 14:40:40|17981.5|17969.5|17965.9|17953.9|17981.5|17969.5|17965.9|17953.9|27
1722868850000|2024-08-05 14:40:50|17970.5|17958.5|17964.5|17952.5|17970.5|17958.5|17964.5|17952.5|28
1722868860000|2024-08-05 14:41:00|17964.4|17952.4|17966.8|17954.8|17969.4|17957.4|17962|17950|51
1722868870000|2024-08-05 14:41:10|17962|17950|17967|17955|17968.3|17956.3|17962|17950|20
1722868880000|2024-08-05 14:41:20|17967.1|17955.1|17964.5|17952.5|17969.5|17957.5|17964.5|17952.5|23
1722868890000|2024-08-05 14:41:30|17964.6|17952.6|17962.1|17950.1|17964.6|17952.6|17962.1|17950.1|2
1722868900000|2024-08-05 14:41:40|17963.3|17951.3|17964.4|17952.4|17965.5|17953.5|17961.9|17949.9|11
1722868910000|2024-08-05 14:41:50|17963.3|17951.3|17964.5|17952.5|17964.5|17952.5|17963.3|17951.3|21
1722868920000|2024-08-05 14:42:00|17965.7|17953.7|17969.5|17957.5|17972|17960|17965.7|17953.7|13
1722868930000|2024-08-05 14:42:10|17969.6|17957.6|17964.9|17952.9|17969.6|17957.6|17964.9|17952.9|18
1722868940000|2024-08-05 14:42:20|17964.8|17952.8|17964.6|17952.6|17964.8|17952.8|17962.1|17950.1|30
1722868950000|2024-08-05 14:42:30|17964.5|17952.5|17963.3|17951.3|17964.6|17952.6|17963.3|17951.3|1
1722868960000|2024-08-05 14:42:40|17960.8|17948.8|17969.6|17957.6|17970.8|17958.8|17959.6|17947.6|21
1722868970000|2024-08-05 14:42:50|17970.9|17958.9|17973.5|17961.5|17973.5|17961.5|17970.9|17958.9|8
1722868980000|2024-08-05 14:43:00|17973.6|17961.6|17974.6|17962.6|17974.6|17962.6|17973.5|17961.5|7
1722868990000|2024-08-05 14:43:10|17973.5|17961.5|17977|17965|17978.3|17966.3|17973.3|17961.3|12
1722869000000|2024-08-05 14:43:20|17975.9|17963.9|17977.1|17965.1|17977.1|17965.1|17974.6|17962.6|3
1722869010000|2024-08-05 14:43:30|17978.3|17966.3|17977.5|17965.5|17984.8|17972.8|17977.5|17965.5|14
1722869020000|2024-08-05 14:43:40|17976.1|17964.1|17978.5|17966.5|17978.7|17966.7|17976.1|17964.1|4
1722869030000|2024-08-05 14:43:50|17977.4|17965.4|17983.7|17971.7|17983.7|17971.7|17977.4|17965.4|10
1722869040000|2024-08-05 14:44:00|17982.6|17970.6|17973.6|17961.6|17982.6|17970.6|17973.6|17961.6|11
1722869050000|2024-08-05 14:44:10|17972.3|17960.3|17967.4|17955.4|17972.3|17960.3|17967.4|17955.4|11
1722869060000|2024-08-05 14:44:20|||||||||2
1722869070000|2024-08-05 14:44:30|17966.1|17954.1|17973.3|17961.3|17973.3|17961.3|17966.1|17954.1|13
1722869080000|2024-08-05 14:44:40|17970.9|17958.9|17972|17960|17972.1|17960.1|17970.9|17958.9|3
1722869090000|2024-08-05 14:44:50|17969.6|17957.6|17967.1|17955.1|17969.6|17957.6|17962|17950|12
1722869100000|2024-08-05 14:45:00|17966|17954|17973|17961|17974.2|17962.2|17964.9|17952.9|10
1722869110000|2024-08-05 14:45:10|17970.8|17958.8|17979.1|17967.1|17979.1|17967.1|17970.8|17958.8|10
1722869120000|2024-08-05 14:45:20|17980.2|17968.2|17983.7|17971.7|17983.7|17971.7|17977.5|17965.5|7
1722869130000|2024-08-05 14:45:30|17986.1|17974.1|17981.5|17969.5|17986.1|17974.1|17980.1|17968.1|13
1722869140000|2024-08-05 14:45:40|17983.7|17971.7|17980.2|17968.2|17983.7|17971.7|17978.8|17966.8|9
1722869150000|2024-08-05 14:45:50|17979|17967|17979|17967|17981.5|17969.5|17977.8|17965.8|4
1722869160000|2024-08-05 14:46:00|17978.8|17966.8|17980.2|17968.2|17980.2|17968.2|17977.8|17965.8|2
1722869170000|2024-08-05 14:46:10|17981.3|17969.3|17976.5|17964.5|17982.7|17970.7|17974.2|17962.2|9
1722869180000|2024-08-05 14:46:20|17976.7|17964.7|17974.2|17962.2|17976.7|17964.7|17971.7|17959.7|3
1722869190000|2024-08-05 14:46:30|17976.5|17964.5|17974|17962|17977.4|17965.4|17974|17962|7
1722869200000|2024-08-05 14:46:40|17972.8|17960.8|17969|17957|17972.8|17960.8|17966.5|17954.5|11
1722869210000|2024-08-05 14:46:50|17966.7|17954.7|17966.6|17954.6|17969|17957|17966.6|17954.6|1
1722869220000|2024-08-05 14:47:00|17965.4|17953.4|17965.3|17953.3|17966.6|17954.6|17962.8|17950.8|11
1722869230000|2024-08-05 14:47:10|17964.2|17952.2|17971.6|17959.6|17971.6|17959.6|17964.2|17952.2|26
1722869240000|2024-08-05 14:47:20|17972.6|17960.6|17969.2|17957.2|17972.6|17960.6|17969.2|17957.2|16
1722869250000|2024-08-05 14:47:30|17970.3|17958.3|17969.2|17957.2|17970.3|17958.3|17969|17957|0
1722869260000|2024-08-05 14:47:40|17970.3|17958.3|17970.5|17958.5|17970.5|17958.5|17969.4|17957.4|4
1722869270000|2024-08-05 14:47:50|17970.7|17958.7|17971.7|17959.7|17971.8|17959.8|17970.7|17958.7|3
1722869280000|2024-08-05 14:48:00|17968.3|17956.3|17964.3|17952.3|17968.3|17956.3|17964.3|17952.3|5
1722869290000|2024-08-05 14:48:10|17962.8|17950.8|17959.2|17947.2|17962.9|17950.9|17959.2|17947.2|13
1722869300000|2024-08-05 14:48:20|17957.9|17945.9|17955.4|17943.4|17957.9|17945.9|17955.4|17943.4|5
1722869310000|2024-08-05 14:48:30|17955.3|17943.3|17953|17941|17955.5|17943.5|17953|17941|16
1722869320000|2024-08-05 14:48:40|17955.4|17943.4|17953|17941|17955.4|17943.4|17951.8|17939.8|14
1722869330000|2024-08-05 14:48:50|17955.5|17943.5|17957.9|17945.9|17957.9|17945.9|17955.5|17943.5|10
1722869340000|2024-08-05 14:49:00|17956.7|17944.7|17953|17941|17956.7|17944.7|17953|17941|9
1722869350000|2024-08-05 14:49:10|17955.5|17943.5|17953|17941|17955.5|17943.5|17951.9|17939.9|5
1722869360000|2024-08-05 14:49:20|17954.4|17942.4|17950.7|17938.7|17955.5|17943.5|17950.7|17938.7|8
1722869370000|2024-08-05 14:49:30|17950.8|17938.8|17960.7|17948.7|17960.7|17948.7|17950.8|17938.8|10
1722869380000|2024-08-05 14:49:40|17960.8|17948.8|17958.3|17946.3|17964.3|17952.3|17957.1|17945.1|10
1722869390000|2024-08-05 14:49:50|17959.5|17947.5|17958.3|17946.3|17959.5|17947.5|17958.3|17946.3|3
1722869400000|2024-08-05 14:50:00|17957.1|17945.1|17953.3|17941.3|17957.1|17945.1|17953.3|17941.3|2
1722869410000|2024-08-05 14:50:10|17952.1|17940.1|17948.4|17936.4|17952.1|17940.1|17948.4|17936.4|17
1722869420000|2024-08-05 14:50:20|17949.6|17937.6|17943.8|17931.8|17950.9|17938.9|17943.8|17931.8|24
1722869440000|2024-08-05 14:50:40|17941.6|17929.6|17936.2|17924.2|17941.6|17929.6|17933.6|17921.6|8
1722869450000|2024-08-05 14:50:50|17935.1|17923.1|17930.1|17918.1|17936.5|17924.5|17930.1|17918.1|14
1722869460000|2024-08-05 14:51:00|17927.6|17915.6|17920.1|17908.1|17927.6|17915.6|17920.1|17908.1|7
1722869470000|2024-08-05 14:51:10|17920|17908|17920|17908|17926|17914|17918.7|17906.7|10
1722869480000|2024-08-05 14:51:20|17918.7|17906.7|17923.5|17911.5|17923.5|17911.5|17918.6|17906.6|7
1722869490000|2024-08-05 14:51:30|17924.9|17912.9|17924.8|17912.8|17928.5|17916.5|17923.6|17911.6|9
1722869500000|2024-08-05 14:51:40|17924.9|17912.9|17927.4|17915.4|17927.5|17915.5|17924.9|17912.9|5
1722869510000|2024-08-05 14:51:50|17927.3|17915.3|17926.1|17914.1|17928.5|17916.5|17926.1|17914.1|3
1722869520000|2024-08-05 14:52:00|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|2
1722869540000|2024-08-05 14:52:20|17925|17913|17919.9|17907.9|17926.1|17914.1|17919.9|17907.9|6
1722869550000|2024-08-05 14:52:30|17922.4|17910.4|17917.5|17905.5|17922.4|17910.4|17917.5|17905.5|18
1722869560000|2024-08-05 14:52:40|17917.4|17905.4|17917.6|17905.6|17917.7|17905.7|17916.2|17904.2|5
1722869570000|2024-08-05 14:52:50|17910.3|17898.3|17909|17897|17910.3|17898.3|17908.8|17896.8|7
1722869580000|2024-08-05 14:53:00|17905.1|17893.1|17902.5|17890.5|17905.1|17893.1|17901.1|17889.1|7
1722869590000|2024-08-05 14:53:10|17903.6|17891.6|17902.6|17890.6|17903.8|17891.8|17901.2|17889.2|5
1722869600000|2024-08-05 14:53:20|17902.5|17890.5|17902.6|17890.6|17902.6|17890.6|17902.5|17890.5|1
1722869610000|2024-08-05 14:53:30|17903.7|17891.7|17904.8|17892.8|17907.4|17895.4|17903.7|17891.7|11
1722869620000|2024-08-05 14:53:40|17903.6|17891.6|17902.5|17890.5|17907.3|17895.3|17902.5|17890.5|4
1722869630000|2024-08-05 14:53:50|17902.4|17890.4|17905|17893|17905|17893|17902.4|17890.4|4
1722869640000|2024-08-05 14:54:00|17903.7|17891.7|17907.6|17895.6|17907.6|17895.6|17903.7|17891.7|9
1722869650000|2024-08-05 14:54:10|17908.7|17896.7|17915.1|17903.1|17915.2|17903.2|17907.7|17895.7|8
1722869660000|2024-08-05 14:54:20|17914|17902|17917.9|17905.9|17919.1|17907.1|17914|17902|11
1722869670000|2024-08-05 14:54:30|17916.8|17904.8|17917.9|17905.9|17919.2|17907.2|17915.7|17903.7|6
1722869680000|2024-08-05 14:54:40|17916.7|17904.7|17912.9|17900.9|17916.7|17904.7|17912.8|17900.8|6
1722869690000|2024-08-05 14:54:50|17914|17902|17917.9|17905.9|17919.2|17907.2|17914|17902|8
1722869700000|2024-08-05 14:55:00|17918|17906|17915.4|17903.4|17919.2|17907.2|17915.4|17903.4|1
1722869710000|2024-08-05 14:55:10|17914.3|17902.3|17919.3|17907.3|17919.3|17907.3|17914.2|17902.2|2
1722869720000|2024-08-05 14:55:20|17920.7|17908.7|17934|17922|17934|17922|17920.7|17908.7|18
1722869730000|2024-08-05 14:55:30|17934.1|17922.1|17933.2|17921.2|17938.2|17926.2|17930.8|17918.8|18
1722869740000|2024-08-05 14:55:40|17930.8|17918.8|17932|17920|17932|17920|17930.5|17918.5|3
1722869750000|2024-08-05 14:55:50|17930.9|17918.9|17934.4|17922.4|17934.4|17922.4|17930.9|17918.9|3
1722869760000|2024-08-05 14:56:00|17931.9|17919.9|17930.8|17918.8|17931.9|17919.9|17929.5|17917.5|6
1722869770000|2024-08-05 14:56:10|||||||||2
1722869780000|2024-08-05 14:56:20|17927|17915|17925.8|17913.8|17927|17915|17925.7|17913.7|3
1722869800000|2024-08-05 14:56:40|||||||||1
1722869810000|2024-08-05 14:56:50|17924.6|17912.6|17925.9|17913.9|17925.9|17913.9|17924.6|17912.6|5
1722869820000|2024-08-05 14:57:00|17925.8|17913.8|17923.5|17911.5|17925.8|17913.8|17923.4|17911.4|4
1722869830000|2024-08-05 14:57:10|17923.4|17911.4|17925.5|17913.5|17925.8|17913.8|17923.4|17911.4|5
1722869840000|2024-08-05 14:57:20|17925.8|17913.8|17929.4|17917.4|17930.8|17918.8|17925.7|17913.7|6
1722869850000|2024-08-05 14:57:30|17928.3|17916.3|17927|17915|17928.3|17916.3|17927|17915|4
1722869860000|2024-08-05 14:57:40|17924.8|17912.8|17923.2|17911.2|17924.8|17912.8|17921.9|17909.9|6
1722869870000|2024-08-05 14:57:50|17924.3|17912.3|17923.3|17911.3|17926.9|17914.9|17923.3|17911.3|6
1722869880000|2024-08-05 14:58:00|17924.4|17912.4|17918|17906|17924.4|17912.4|17918|17906|6
1722869890000|2024-08-05 14:58:10|17917.9|17905.9|17915.5|17903.5|17917.9|17905.9|17915.5|17903.5|4
1722869900000|2024-08-05 14:58:20|17916.7|17904.7|17916.9|17904.9|17916.9|17904.9|17916.7|17904.7|2
1722869910000|2024-08-05 14:58:30|17915.8|17903.8|17914.5|17902.5|17916.9|17904.9|17914.5|17902.5|5
1722869920000|2024-08-05 14:58:40|17913.3|17901.3|17912.9|17900.9|17914.3|17902.3|17911.9|17899.9|28
1722869930000|2024-08-05 14:58:50|17912.8|17900.8|17917.6|17905.6|17917.6|17905.6|17912.8|17900.8|6
1722869940000|2024-08-05 14:59:00|17917.8|17905.8|17922.7|17910.7|17922.7|17910.7|17917.6|17905.6|10
1722869950000|2024-08-05 14:59:10|17925.1|17913.1|17929|17917|17929|17917|17921.5|17909.5|12
1722869960000|2024-08-05 14:59:20|17927.8|17915.8|17927.8|17915.8|17927.8|17915.8|17927.8|17915.8|3
1722869970000|2024-08-05 14:59:30|17929|17917|17927.5|17915.5|17929|17917|17923.7|17911.7|11
1722869980000|2024-08-05 14:59:40|17926.3|17914.3|17926.2|17914.2|17926.3|17914.3|17926.2|17914.2|2
1722869990000|2024-08-05 14:59:50|17926.3|17914.3|17926.2|17914.2|17927.5|17915.5|17926.2|17914.2|6
1722870000000|2024-08-05 15:00:00|17927.5|17915.5|17928.7|17916.7|17928.7|17916.7|17923.7|17911.7|18
1722870010000|2024-08-05 15:00:10|17930|17918|17925.3|17913.3|17930|17918|17925.3|17913.3|10
1722870020000|2024-08-05 15:00:20|17926.5|17914.5|17929|17917|17929|17917|17925.3|17913.3|4
1722870030000|2024-08-05 15:00:30|17927.8|17915.8|17927.8|17915.8|17927.8|17915.8|17927.8|17915.8|8
1722870040000|2024-08-05 15:00:40|17922.8|17910.8|17916.6|17904.6|17922.9|17910.9|17916.6|17904.6|6
1722870050000|2024-08-05 15:00:50|17922.4|17910.4|17921.1|17909.1|17927.5|17915.5|17919.9|17907.9|36
1722870060000|2024-08-05 15:01:00|17920|17908|17911.1|17899.1|17922.2|17910.2|17911|17899|52
1722870070000|2024-08-05 15:01:10|17912.2|17900.2|17915|17903|17916.2|17904.2|17911.1|17899.1|11
1722870080000|2024-08-05 15:01:20|17912.5|17900.5|17908.6|17896.6|17912.5|17900.5|17908.5|17896.5|11
1722870090000|2024-08-05 15:01:30|17907.5|17895.5|17902.6|17890.6|17907.5|17895.5|17902.6|17890.6|8
1722870100000|2024-08-05 15:01:40|17900|17888|17898.6|17886.6|17901.2|17889.2|17897.5|17885.5|5
1722870110000|2024-08-05 15:01:50|17898.7|17886.7|17902.4|17890.4|17902.5|17890.5|17895.3|17883.3|44
1722870120000|2024-08-05 15:02:00|17902.6|17890.6|17901|17889|17903.7|17891.7|17899.9|17887.9|14
1722870130000|2024-08-05 15:02:10|17897.5|17885.5|17897.5|17885.5|17897.5|17885.5|17897.4|17885.4|5
1722870140000|2024-08-05 15:02:20|17899.9|17887.9|17902.4|17890.4|17903.6|17891.6|17897.7|17885.7|9
1722870150000|2024-08-05 15:02:30|17902.5|17890.5|17900.1|17888.1|17902.5|17890.5|17900|17888|2
1722870160000|2024-08-05 15:02:40|17901.2|17889.2|17902.8|17890.8|17904|17892|17900.1|17888.1|34
1722870170000|2024-08-05 15:02:50|17899.1|17887.1|17900.3|17888.3|17900.3|17888.3|17899.1|17887.1|3
1722870180000|2024-08-05 15:03:00|17903.7|17891.7|17904.1|17892.1|17904.1|17892.1|17902.6|17890.6|20
1722870190000|2024-08-05 15:03:10|17902.7|17890.7|17904|17892|17904|17892|17900.2|17888.2|10
1722870200000|2024-08-05 15:03:20|17904.1|17892.1|17912.8|17900.8|17912.8|17900.8|17904|17892|31
1722870210000|2024-08-05 15:03:30|17912.7|17900.7|17912.7|17900.7|17912.7|17900.7|17912.7|17900.7|0
1722870220000|2024-08-05 15:03:40|17911.3|17899.3|17907.8|17895.8|17914|17902|17907.8|17895.8|17
1722870230000|2024-08-05 15:03:50|17906.6|17894.6|17902.9|17890.9|17906.6|17894.6|17902.9|17890.9|1
1722870240000|2024-08-05 15:04:00|17902.7|17890.7|17902.7|17890.7|17902.7|17890.7|17901.5|17889.5|9
1722870250000|2024-08-05 15:04:10|17901.3|17889.3|17899|17887|17901.3|17889.3|17898.8|17886.8|24
1722870260000|2024-08-05 15:04:20|17901.2|17889.2|17901.5|17889.5|17901.5|17889.5|17901.2|17889.2|11
1722870270000|2024-08-05 15:04:30|17900.3|17888.3|17899|17887|17901.5|17889.5|17899|17887|4
1722870280000|2024-08-05 15:04:40|17897.6|17885.6|17896.5|17884.5|17897.6|17885.6|17896.5|17884.5|6
1722870290000|2024-08-05 15:04:50|17895.3|17883.3|17899|17887|17899|17887|17895.3|17883.3|5
1722870300000|2024-08-05 15:05:00|17898.8|17886.8|17897.6|17885.6|17898.8|17886.8|17897.6|17885.6|2
1722870310000|2024-08-05 15:05:10|17898.7|17886.7|17897.6|17885.6|17898.7|17886.7|17896.3|17884.3|4
1722870320000|2024-08-05 15:05:20|17898.7|17886.7|17908.6|17896.6|17908.6|17896.6|17898.7|17886.7|5
1722870330000|2024-08-05 15:05:30|17907.4|17895.4|17906.2|17894.2|17907.4|17895.4|17906.2|17894.2|5
1722870340000|2024-08-05 15:05:40|17906.3|17894.3|17902.7|17890.7|17906.5|17894.5|17902.7|17890.7|10
1722870350000|2024-08-05 15:05:50|17902.8|17890.8|17901.5|17889.5|17904|17892|17901.5|17889.5|0
1722870360000|2024-08-05 15:06:00|17897.8|17885.8|17896.6|17884.6|17897.8|17885.8|17896.6|17884.6|2
1722870370000|2024-08-05 15:06:10|17897.7|17885.7|17896.6|17884.6|17897.7|17885.7|17895.3|17883.3|15
1722870380000|2024-08-05 15:06:20|17900.2|17888.2|17895.2|17883.2|17900.3|17888.3|17895.2|17883.2|20
1722870390000|2024-08-05 15:06:30|17895.3|17883.3|17894.1|17882.1|17895.3|17883.3|17894.1|17882.1|1
1722870400000|2024-08-05 15:06:40|17890.4|17878.4|17890.3|17878.3|17890.4|17878.4|17890.3|17878.3|6
1722870410000|2024-08-05 15:06:50|17891.5|17879.5|17882.8|17870.8|17891.5|17879.5|17882.8|17870.8|32
1722870420000|2024-08-05 15:07:00|17883.7|17871.7|17884|17872|17884.1|17872.1|17882.7|17870.7|8
1722870430000|2024-08-05 15:07:10|17888.7|17876.7|17896.2|17884.2|17897.5|17885.5|17886.2|17874.2|17
1722870440000|2024-08-05 15:07:20|17895.1|17883.1|17891.2|17879.2|17895.1|17883.1|17891.2|17879.2|5
1722870450000|2024-08-05 15:07:30|17892.4|17880.4|17888.7|17876.7|17892.5|17880.5|17888.7|17876.7|5
1722870460000|2024-08-05 15:07:40|17889.9|17877.9|17892.5|17880.5|17893.6|17881.6|17889.9|17877.9|6
1722870470000|2024-08-05 15:07:50|17892.4|17880.4|17891.2|17879.2|17892.4|17880.4|17891.2|17879.2|0
1722870480000|2024-08-05 15:08:00|17899.9|17887.9|17902.4|17890.4|17905|17893|17899.9|17887.9|21
1722870490000|2024-08-05 15:08:10|17903.5|17891.5|17905|17893|17906.2|17894.2|17903.5|17891.5|11
1722870500000|2024-08-05 15:08:20|17906.2|17894.2|17908.7|17896.7|17908.7|17896.7|17906.1|17894.1|6
1722870510000|2024-08-05 15:08:30|17910.8|17898.8|17909.7|17897.7|17912.1|17900.1|17909.7|17897.7|9
1722870520000|2024-08-05 15:08:40|17909.9|17897.9|17912.1|17900.1|17912.1|17900.1|17909.9|17897.9|0
1722870530000|2024-08-05 15:08:50|17911|17899|17903.5|17891.5|17911|17899|17903.5|17891.5|14
1722870540000|2024-08-05 15:09:00|17901.2|17889.2|17906.3|17894.3|17907.6|17895.6|17901.2|17889.2|13
1722870550000|2024-08-05 15:09:10|17907.6|17895.6|17907.5|17895.5|17907.6|17895.6|17906.2|17894.2|14
1722870560000|2024-08-05 15:09:20|17907.6|17895.6|17907.5|17895.5|17908.7|17896.7|17906.5|17894.5|2
1722870570000|2024-08-05 15:09:30|17906.3|17894.3|17906.2|17894.2|17908.7|17896.7|17905|17893|8
1722870580000|2024-08-05 15:09:40|17905.1|17893.1|17903.7|17891.7|17907.6|17895.6|17903.7|17891.7|9
1722870590000|2024-08-05 15:09:50|17902.5|17890.5|17909.9|17897.9|17909.9|17897.9|17902.5|17890.5|15
1722870600000|2024-08-05 15:10:00|17909.6|17897.6|17909.5|17897.5|17909.6|17897.6|17904.7|17892.7|10
1722870610000|2024-08-05 15:10:10|17910.8|17898.8|17909.6|17897.6|17910.8|17898.8|17909.6|17897.6|0
1722870620000|2024-08-05 15:10:20|17908.3|17896.3|17910.8|17898.8|17913.5|17901.5|17903.2|17891.2|67
1722870630000|2024-08-05 15:10:30|17908.3|17896.3|17910.5|17898.5|17910.7|17898.7|17907|17895|9
1722870640000|2024-08-05 15:10:40|17910.9|17898.9|17923.3|17911.3|17923.3|17911.3|17910.9|17898.9|13
1722870650000|2024-08-05 15:10:50|17923.4|17911.4|17923.4|17911.4|17923.4|17911.4|17923.4|17911.4|0
1722870660000|2024-08-05 15:11:00|17922.2|17910.2|17918.5|17906.5|17922.2|17910.2|17918.5|17906.5|9
1722870670000|2024-08-05 15:11:10|17921|17909|17924.6|17912.6|17929.9|17917.9|17921|17909|31
1722870680000|2024-08-05 15:11:20|17923.5|17911.5|17929.6|17917.6|17929.6|17917.6|17923.5|17911.5|6
1722870690000|2024-08-05 15:11:30|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|0
1722870700000|2024-08-05 15:11:40|17930.8|17918.8|17928.2|17916.2|17930.8|17918.8|17925.9|17913.9|7
1722870710000|2024-08-05 15:11:50|17929.5|17917.5|17929.6|17917.6|17930.8|17918.8|17929.3|17917.3|17
1722870720000|2024-08-05 15:12:00|17927.1|17915.1|17927.2|17915.2|17928.5|17916.5|17924.7|17912.7|8
1722870730000|2024-08-05 15:12:10|17925|17913|17928.4|17916.4|17928.4|17916.4|17923.3|17911.3|5
1722870740000|2024-08-05 15:12:20|17927.2|17915.2|17918.6|17906.6|17927.2|17915.2|17918.6|17906.6|13
1722870750000|2024-08-05 15:12:30|17917.5|17905.5|17916|17904|17917.5|17905.5|17914.6|17902.6|6
1722870760000|2024-08-05 15:12:40|17914.6|17902.6|17913.5|17901.5|17914.6|17902.6|17911.2|17899.2|7
1722870770000|2024-08-05 15:12:50|17906|17894|17904.9|17892.9|17906|17894|17904.7|17892.7|37
1722870780000|2024-08-05 15:13:00|17904.7|17892.7|17904.6|17892.6|17904.7|17892.7|17904.6|17892.6|1
1722870790000|2024-08-05 15:13:10|||||||||1
1722870800000|2024-08-05 15:13:20|17903.5|17891.5|17904.9|17892.9|17906.2|17894.2|17903.5|17891.5|6
1722870810000|2024-08-05 15:13:30|17904.7|17892.7|17906|17894|17906|17894|17904.7|17892.7|2
1722870820000|2024-08-05 15:13:40|||||||||2
1722870830000|2024-08-05 15:13:50|17902.4|17890.4|17905|17893|17906.1|17894.1|17901.1|17889.1|33
1722870840000|2024-08-05 15:14:00|17906.1|17894.1|17903.5|17891.5|17906.2|17894.2|17903.5|17891.5|5
1722870850000|2024-08-05 15:14:10|17903.6|17891.6|17902.4|17890.4|17903.6|17891.6|17901|17889|4
1722870860000|2024-08-05 15:14:20|17903.5|17891.5|17905.9|17893.9|17907.1|17895.1|17903.5|17891.5|4
1722870870000|2024-08-05 15:14:30|17906|17894|17899.9|17887.9|17906|17894|17899.9|17887.9|3
1722870880000|2024-08-05 15:14:40|17898.7|17886.7|17902.4|17890.4|17902.4|17890.4|17898.6|17886.6|7
1722870890000|2024-08-05 15:14:50|17903.5|17891.5|17902.2|17890.2|17903.6|17891.6|17901|17889|1
1722870900000|2024-08-05 15:15:00|17901.1|17889.1|17912.1|17900.1|17912.1|17900.1|17901.1|17889.1|9
1722870910000|2024-08-05 15:15:10|17912.4|17900.4|17909.7|17897.7|17916.2|17904.2|17908.6|17896.6|12
1722870920000|2024-08-05 15:15:20|17911|17899|17909.7|17897.7|17911|17899|17909.6|17897.6|3
1722870930000|2024-08-05 15:15:30|17908.5|17896.5|17906.2|17894.2|17908.5|17896.5|17906.2|17894.2|6
1722870940000|2024-08-05 15:15:40|17903.6|17891.6|17904.9|17892.9|17904.9|17892.9|17903.6|17891.6|5
1722870950000|2024-08-05 15:15:50|17903.7|17891.7|17903.6|17891.6|17903.7|17891.7|17903.6|17891.6|0
1722870960000|2024-08-05 15:16:00|17903.5|17891.5|17901.1|17889.1|17903.5|17891.5|17901.1|17889.1|2
1722870970000|2024-08-05 15:16:10|17902.4|17890.4|17902.4|17890.4|17902.4|17890.4|17901.2|17889.2|13
1722870980000|2024-08-05 15:16:20|17903.5|17891.5|17902.6|17890.6|17903.5|17891.5|17902.4|17890.4|20
1722870990000|2024-08-05 15:16:30|17903.7|17891.7|17898.7|17886.7|17906|17894|17898.7|17886.7|19
1722871000000|2024-08-05 15:16:40|17895.1|17883.1|17893.5|17881.5|17896.2|17884.2|17893.5|17881.5|12
1722871010000|2024-08-05 15:16:50|17896|17884|17897.4|17885.4|17899.9|17887.9|17896|17884|10
1722871020000|2024-08-05 15:17:00|17898.5|17886.5|17896.3|17884.3|17898.5|17886.5|17896.1|17884.1|3
1722871030000|2024-08-05 15:17:10|17896.2|17884.2|17903.5|17891.5|17903.5|17891.5|17896|17884|12
1722871040000|2024-08-05 15:17:20|17902.2|17890.2|17904.9|17892.9|17904.9|17892.9|17902.2|17890.2|2
1722871050000|2024-08-05 15:17:30|17907.1|17895.1|17907.4|17895.4|17907.4|17895.4|17904.9|17892.9|1
1722871060000|2024-08-05 15:17:40|17906.2|17894.2|17906|17894|17906.2|17894.2|17903.5|17891.5|7
1722871070000|2024-08-05 15:17:50|17907.1|17895.1|17909.9|17897.9|17909.9|17897.9|17907.1|17895.1|3
1722871080000|2024-08-05 15:18:00|17909.7|17897.7|17911.1|17899.1|17911.2|17899.2|17909.7|17897.7|5
1722871090000|2024-08-05 15:18:10|17911.2|17899.2|17914.6|17902.6|17915.9|17903.9|17911|17899|18
1722871100000|2024-08-05 15:18:20|17909.3|17897.3|17904.3|17892.3|17909.3|17897.3|17904.3|17892.3|19
1722871110000|2024-08-05 15:18:30|17903|17891|17901.8|17889.8|17903|17891|17901.8|17889.8|6
1722871120000|2024-08-05 15:18:40|17903|17891|17902.1|17890.1|17905.5|17893.5|17902.1|17890.1|12
1722871130000|2024-08-05 15:18:50|17900.9|17888.9|17895.8|17883.8|17900.9|17888.9|17894.6|17882.6|4
1722871140000|2024-08-05 15:19:00|17894.5|17882.5|17894.5|17882.5|17894.6|17882.6|17894.5|17882.5|5
1722871150000|2024-08-05 15:19:10|17892.1|17880.1|17892|17880|17894.5|17882.5|17892|17880|17
1722871160000|2024-08-05 15:19:20|17890.9|17878.9|17894.9|17882.9|17895.7|17883.7|17890.9|17878.9|10
1722871170000|2024-08-05 15:19:30|17893.6|17881.6|17893.5|17881.5|17893.6|17881.6|17892.4|17880.4|3
1722871180000|2024-08-05 15:19:40|17891.2|17879.2|17890.1|17878.1|17891.2|17879.2|17890.1|17878.1|2
1722871190000|2024-08-05 15:19:50|17890|17878|17887.2|17875.2|17890|17878|17887.2|17875.2|2
1722871200000|2024-08-05 15:20:00|17886.1|17874.1|17889.9|17877.9|17889.9|17877.9|17886.1|17874.1|13
1722871210000|2024-08-05 15:20:10|17887.2|17875.2|17884.9|17872.9|17887.2|17875.2|17884.9|17872.9|6
1722871220000|2024-08-05 15:20:20|17886|17874|17885|17873|17886.2|17874.2|17884.9|17872.9|7
1722871230000|2024-08-05 15:20:30|17886.1|17874.1|17886.2|17874.2|17886.2|17874.2|17886.1|17874.1|0
1722871240000|2024-08-05 15:20:40|17886.3|17874.3|17886.2|17874.2|17887.6|17875.6|17886.2|17874.2|2
1722871250000|2024-08-05 15:20:50|17885.1|17873.1|17886.2|17874.2|17886.2|17874.2|17885.1|17873.1|4
1722871260000|2024-08-05 15:21:00|17886.3|17874.3|17886.3|17874.3|17887.6|17875.6|17886.3|17874.3|15
1722871270000|2024-08-05 15:21:10|17883.7|17871.7|17881.3|17869.3|17883.7|17871.7|17881.3|17869.3|66
1722871280000|2024-08-05 15:21:20|17880.2|17868.2|17880.3|17868.3|17882.6|17870.6|17880.2|17868.2|14
1722871290000|2024-08-05 15:21:30|17879.2|17867.2|17888.8|17876.8|17890.1|17878.1|17879.2|17867.2|9
1722871300000|2024-08-05 15:21:40|17888.7|17876.7|17891.5|17879.5|17892.6|17880.6|17888.7|17876.7|7
1722871310000|2024-08-05 15:21:50|17885.3|17873.3|17884|17872|17885.3|17873.3|17884|17872|11
1722871320000|2024-08-05 15:22:00|17881.5|17869.5|17881.5|17869.5|17881.5|17869.5|17881.5|17869.5|1
1722871330000|2024-08-05 15:22:10|17879|17867|17880.4|17868.4|17882.9|17870.9|17879|17867|40
1722871340000|2024-08-05 15:22:20|17879.3|17867.3|17881.7|17869.7|17881.7|17869.7|17879.2|17867.2|6
1722871350000|2024-08-05 15:22:30|17881.6|17869.6|17881.6|17869.6|17881.7|17869.7|17881.6|17869.6|1
1722871360000|2024-08-05 15:22:40|17882.9|17870.9|17884.2|17872.2|17887.9|17875.9|17882.9|17870.9|5
1722871370000|2024-08-05 15:22:50|17884.3|17872.3|17884.1|17872.1|17884.3|17872.3|17884.1|17872.1|4
1722871380000|2024-08-05 15:23:00|17881.8|17869.8|17882.8|17870.8|17884.2|17872.2|17881.8|17869.8|4
1722871390000|2024-08-05 15:23:10|17884|17872|17882.8|17870.8|17884|17872|17882.8|17870.8|2
1722871400000|2024-08-05 15:23:20|17884|17872|17884|17872|17884|17872|17884|17872|1
1722871410000|2024-08-05 15:23:30|17881.7|17869.7|17882.8|17870.8|17885|17873|17881.5|17869.5|18
1722871420000|2024-08-05 15:23:40|17884|17872|17877.5|17865.5|17884|17872|17877.5|17865.5|6
1722871430000|2024-08-05 15:23:50|17876.3|17864.3|17880.1|17868.1|17883.6|17871.6|17876.3|17864.3|18
1722871440000|2024-08-05 15:24:00|17884.6|17872.6|17878.4|17866.4|17884.9|17872.9|17878.4|17866.4|24
1722871450000|2024-08-05 15:24:10|17880.8|17868.8|17890.7|17878.7|17890.7|17878.7|17880.8|17868.8|31
1722871460000|2024-08-05 15:24:20|17890.8|17878.8|17888.5|17876.5|17890.9|17878.9|17888.5|17876.5|1
1722871470000|2024-08-05 15:24:30|17892.2|17880.2|17891.2|17879.2|17892.5|17880.5|17890|17878|12
1722871480000|2024-08-05 15:24:40|17890|17878|17893.5|17881.5|17893.5|17881.5|17886.3|17874.3|16
1722871490000|2024-08-05 15:24:50|17893.4|17881.4|17895.8|17883.8|17897.1|17885.1|17893.4|17881.4|4
1722871500000|2024-08-05 15:25:00|17897|17885|17896.9|17884.9|17897|17885|17896.9|17884.9|4
1722871510000|2024-08-05 15:25:10|17897|17885|17895.5|17883.5|17897|17885|17895.5|17883.5|1
1722871530000|2024-08-05 15:25:30|17895.7|17883.7|17897.9|17885.9|17897.9|17885.9|17895.7|17883.7|5
1722871540000|2024-08-05 15:25:40|17896.7|17884.7|17897.8|17885.8|17897.8|17885.8|17895.3|17883.3|11
1722871550000|2024-08-05 15:25:50|17900.1|17888.1|17902.8|17890.8|17902.8|17890.8|17899.2|17887.2|8
1722871560000|2024-08-05 15:26:00|17901.7|17889.7|17902.8|17890.8|17902.8|17890.8|17899.2|17887.2|10
1722871570000|2024-08-05 15:26:10|17900.3|17888.3|17899.1|17887.1|17900.3|17888.3|17895.3|17883.3|5
1722871580000|2024-08-05 15:26:20|17900.3|17888.3|17900.3|17888.3|17900.3|17888.3|17900.3|17888.3|0
1722871590000|2024-08-05 15:26:30|17900.2|17888.2|17898.9|17886.9|17900.2|17888.2|17897.7|17885.7|0
1722871610000|2024-08-05 15:26:50|17900.1|17888.1|17898.9|17886.9|17902.6|17890.6|17898.9|17886.9|39
1722871620000|2024-08-05 15:27:00|17898.8|17886.8|17897.6|17885.6|17898.9|17886.9|17897.6|17885.6|0
1722871630000|2024-08-05 15:27:10|17896.2|17884.2|17896.2|17884.2|17896.2|17884.2|17893.9|17881.9|5
1722871640000|2024-08-05 15:27:20|17896.3|17884.3|17896.2|17884.2|17896.4|17884.4|17895.1|17883.1|7
1722871650000|2024-08-05 15:27:30|17897.3|17885.3|17901.4|17889.4|17902.6|17890.6|17897.3|17885.3|29
1722871660000|2024-08-05 15:27:40|17902.6|17890.6|17906|17894|17908.5|17896.5|17899.8|17887.8|11
1722871670000|2024-08-05 15:27:50|17904.7|17892.7|17904.7|17892.7|17904.7|17892.7|17902.3|17890.3|12
1722871680000|2024-08-05 15:28:00|17904.6|17892.6|17900.8|17888.8|17904.6|17892.6|17900.8|17888.8|6
1722871690000|2024-08-05 15:28:10|17899.6|17887.6|17900.8|17888.8|17901.9|17889.9|17899.5|17887.5|5
1722871700000|2024-08-05 15:28:20|17902|17890|17899.5|17887.5|17902|17890|17899.5|17887.5|3
1722871710000|2024-08-05 15:28:30|17901.8|17889.8|17904.2|17892.2|17904.4|17892.4|17901.8|17889.8|11
1722871720000|2024-08-05 15:28:40|17906.7|17894.7|17906.5|17894.5|17908.9|17896.9|17906.5|17894.5|20
1722871730000|2024-08-05 15:28:50|17907.8|17895.8|17908.9|17896.9|17908.9|17896.9|17907.8|17895.8|3
1722871740000|2024-08-05 15:29:00|17910.1|17898.1|17912.8|17900.8|17912.8|17900.8|17910.1|17898.1|3
1722871750000|2024-08-05 15:29:10|17914|17902|17914|17902|17914|17902|17914|17902|0
1722871760000|2024-08-05 15:29:20|17916.3|17904.3|17912.6|17900.6|17916.3|17904.3|17912.6|17900.6|8
1722871780000|2024-08-05 15:29:40|17913.7|17901.7|17915|17903|17918.8|17906.8|17912.6|17900.6|10
1722871790000|2024-08-05 15:29:50|17911.3|17899.3|17910.1|17898.1|17912.6|17900.6|17910|17898|3
1722871800000|2024-08-05 15:30:00|17910|17898|17909.8|17897.8|17910|17898|17908.7|17896.7|6
1722871810000|2024-08-05 15:30:10|17911|17899|17912.1|17900.1|17912.1|17900.1|17911|17899|6
1722871820000|2024-08-05 15:30:20|17913.4|17901.4|17903.7|17891.7|17913.5|17901.5|17903.7|17891.7|5
1722871830000|2024-08-05 15:30:30|17902.5|17890.5|17905|17893|17905.1|17893.1|17902.5|17890.5|19
1722871840000|2024-08-05 15:30:40|17907.2|17895.2|17914.8|17902.8|17914.8|17902.8|17907.2|17895.2|19
1722871850000|2024-08-05 15:30:50|17916.1|17904.1|17917.3|17905.3|17917.3|17905.3|17916.1|17904.1|4
1722871860000|2024-08-05 15:31:00|17916.2|17904.2|17912.5|17900.5|17916.2|17904.2|17911.3|17899.3|11
1722871870000|2024-08-05 15:31:10|17913.7|17901.7|17913.7|17901.7|17913.7|17901.7|17912.5|17900.5|2
1722871880000|2024-08-05 15:31:20|17915|17903|17915|17903|17916.2|17904.2|17913.8|17901.8|20
1722871890000|2024-08-05 15:31:30|17915.9|17903.9|17918|17906|17920.7|17908.7|17915.9|17903.9|22
1722871900000|2024-08-05 15:31:40|17916.8|17904.8|17915.5|17903.5|17916.8|17904.8|17914.4|17902.4|6
1722871910000|2024-08-05 15:31:50|17916.6|17904.6|17916.8|17904.8|17916.8|17904.8|17916.6|17904.6|1
1722871920000|2024-08-05 15:32:00|17917.9|17905.9|17926.6|17914.6|17926.6|17914.6|17916.8|17904.8|16
1722871930000|2024-08-05 15:32:10|17927.8|17915.8|17933.9|17921.9|17933.9|17921.9|17927.8|17915.8|23
1722871940000|2024-08-05 15:32:20|17932.8|17920.8|17938.9|17926.9|17940.1|17928.1|17931.5|17919.5|39
1722871950000|2024-08-05 15:32:30|17938.8|17926.8|17938.8|17926.8|17938.8|17926.8|17937.6|17925.6|2
1722871960000|2024-08-05 15:32:40|17937.6|17925.6|17938.9|17926.9|17941.2|17929.2|17937.6|17925.6|13
1722871970000|2024-08-05 15:32:50|17940.1|17928.1|17940.2|17928.2|17941.3|17929.3|17940.1|17928.1|4
1722871980000|2024-08-05 15:33:00|17941.2|17929.2|17938.9|17926.9|17941.3|17929.3|17938.9|17926.9|16
1722871990000|2024-08-05 15:33:10|17940.1|17928.1|17940.2|17928.2|17941.3|17929.3|17940.1|17928.1|3
1722872000000|2024-08-05 15:33:20|17940.1|17928.1|17941.3|17929.3|17941.3|17929.3|17940.1|17928.1|4
1722872010000|2024-08-05 15:33:30|17942.4|17930.4|17953.1|17941.1|17955.3|17943.3|17942.2|17930.2|45
1722872020000|2024-08-05 15:33:40|17953|17941|17953.2|17941.2|17954.4|17942.4|17946.9|17934.9|24
1722872030000|2024-08-05 15:33:50|17953.1|17941.1|17947.2|17935.2|17953.1|17941.1|17944.5|17932.5|16
1722872040000|2024-08-05 15:34:00|17949.6|17937.6|17946.9|17934.9|17950.9|17938.9|17946.9|17934.9|6
1722872050000|2024-08-05 15:34:10|17945.6|17933.6|17944.1|17932.1|17945.6|17933.6|17941.8|17929.8|8
1722872060000|2024-08-05 15:34:20|17941.9|17929.9|17939.4|17927.4|17941.9|17929.9|17936.8|17924.8|25
1722872070000|2024-08-05 15:34:30|17939.1|17927.1|17939.1|17927.1|17939.1|17927.1|17938|17926|1
1722872080000|2024-08-05 15:34:40|17937.8|17925.8|17939|17927|17939|17927|17936.6|17924.6|5
1722872090000|2024-08-05 15:34:50|17939.1|17927.1|17937.6|17925.6|17940.1|17928.1|17937.6|17925.6|12
1722872100000|2024-08-05 15:35:00|17941.4|17929.4|17943.7|17931.7|17943.7|17931.7|17940.1|17928.1|29
1722872110000|2024-08-05 15:35:10|17944.8|17932.8|17944.8|17932.8|17948.6|17936.6|17942.4|17930.4|8
1722872120000|2024-08-05 15:35:20|17947.3|17935.3|17948.6|17936.6|17948.6|17936.6|17947.3|17935.3|4
1722872130000|2024-08-05 15:35:30|17948.7|17936.7|17944.8|17932.8|17948.7|17936.7|17943.6|17931.6|1
1722872140000|2024-08-05 15:35:40|17942.3|17930.3|17936.3|17924.3|17942.3|17930.3|17933.9|17921.9|35
1722872150000|2024-08-05 15:35:50|17936.2|17924.2|17933|17921|17936.2|17924.2|17932.8|17920.8|68
1722872160000|2024-08-05 15:36:00|17935.3|17923.3|17934.5|17922.5|17937.1|17925.1|17933.4|17921.4|34
1722872170000|2024-08-05 15:36:10|17935.7|17923.7|17943.4|17931.4|17943.4|17931.4|17935.7|17923.7|21
1722872180000|2024-08-05 15:36:20|17939.9|17927.9|17943.5|17931.5|17947.1|17935.1|17938.6|17926.6|39
1722872190000|2024-08-05 15:36:30|17942.3|17930.3|17941.2|17929.2|17944.8|17932.8|17941.2|17929.2|21
1722872200000|2024-08-05 15:36:40|17940.1|17928.1|17938.8|17926.8|17940.2|17928.2|17937.8|17925.8|14
1722872210000|2024-08-05 15:36:50|17937.6|17925.6|17934.7|17922.7|17937.6|17925.6|17934.7|17922.7|3
1722872220000|2024-08-05 15:37:00|17933.6|17921.6|17934.6|17922.6|17934.7|17922.7|17933.6|17921.6|1
1722872230000|2024-08-05 15:37:10|17933.5|17921.5|17924.7|17912.7|17934.6|17922.6|17924.7|17911.3|31
1722872240000|2024-08-05 15:37:20|17923.5|17911.5|17924.6|17912.6|17924.7|17912.7|17923.4|17911.4|4
1722872250000|2024-08-05 15:37:30|17923.2|17911.2|17924.9|17912.9|17924.9|17912.9|17923.2|17911.2|9
1722872260000|2024-08-05 15:37:40|17925.1|17913.1|17923.7|17911.7|17926.2|17914.2|17923.7|17911.7|2
1722872270000|2024-08-05 15:37:50|17921.3|17909.3|17929.8|17917.8|17931.1|17919.1|17921.2|17909.2|14
1722872280000|2024-08-05 15:38:00|17927.3|17915.3|17928.5|17916.5|17928.5|17916.5|17927.3|17915.3|4
1722872290000|2024-08-05 15:38:10|17927.4|17915.4|17926.2|17914.2|17927.4|17915.4|17926.1|17914.1|14
1722872300000|2024-08-05 15:38:20|17927.4|17915.4|17929.6|17917.6|17930.7|17918.7|17926.1|17914.1|13
1722872310000|2024-08-05 15:38:30|17928.4|17916.4|17931|17919|17931|17919|17928.4|17916.4|10
1722872320000|2024-08-05 15:38:40|17931.1|17919.1|17928.5|17916.5|17931.1|17919.1|17928.5|17916.5|7
1722872330000|2024-08-05 15:38:50|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|4
1722872340000|2024-08-05 15:39:00|17929.6|17917.6|17927.9|17915.9|17929.6|17917.6|17927.9|17915.9|11
1722872350000|2024-08-05 15:39:10|17928|17916|17927.8|17915.8|17928|17916|17926.6|17914.6|14
1722872360000|2024-08-05 15:39:20|17926.8|17914.8|17926.8|17914.8|17926.8|17914.8|17926.6|17914.6|0
1722872370000|2024-08-05 15:39:30|17921.6|17909.6|17921.6|17909.6|17921.6|17909.6|17921.6|17909.6|3
1722872380000|2024-08-05 15:39:40|17920.5|17908.5|17920.6|17908.6|17920.6|17908.6|17920.5|17908.5|0
1722872390000|2024-08-05 15:39:50|17924|17912|17922.8|17910.8|17924.1|17912.1|17920.5|17908.5|15
1722872400000|2024-08-05 15:40:00|17925.3|17913.3|17921.6|17909.6|17925.4|17913.4|17920.5|17908.5|15
1722872410000|2024-08-05 15:40:10|17919.3|17907.3|17921.9|17909.9|17921.9|17909.9|17919.3|17907.3|47
1722872420000|2024-08-05 15:40:20|17923|17911|17923|17911|17923|17911|17923|17911|0
1722872430000|2024-08-05 15:40:30|17916.9|17904.9|17919.4|17907.4|17919.4|17907.4|17915.6|17903.6|12
1722872440000|2024-08-05 15:40:40|17918.2|17906.2|17915.7|17903.7|17918.2|17906.2|17915.7|17903.7|2
1722872450000|2024-08-05 15:40:50|17916.9|17904.9|17917|17905|17917|17905|17916.9|17904.9|3
1722872460000|2024-08-05 15:41:00|17918.1|17906.1|17916.9|17904.9|17918.1|17906.1|17914.5|17902.5|9
1722872480000|2024-08-05 15:41:20|17916.8|17904.8|17914.4|17902.4|17916.8|17904.8|17914.4|17902.4|1
1722872490000|2024-08-05 15:41:30|17913.2|17901.2|17911.9|17899.9|17915.5|17903.5|17911.9|17899.9|4
1722872500000|2024-08-05 15:41:40|17911.8|17899.8|17906.9|17894.9|17911.8|17899.8|17904.4|17892.4|15
1722872510000|2024-08-05 15:41:50|||||||||1
1722872520000|2024-08-05 15:42:00|17905.5|17893.5|17905.5|17893.5|17905.5|17893.5|17905.5|17893.5|4
1722872530000|2024-08-05 15:42:10|17904.4|17892.4|17909.1|17897.1|17910.4|17898.4|17904.4|17892.4|15
1722872540000|2024-08-05 15:42:20|17908|17896|17909.1|17897.1|17910.3|17898.3|17908|17896|1
1722872550000|2024-08-05 15:42:30|17907.9|17895.9|17906.6|17894.6|17909|17897|17905.4|17893.4|10
1722872560000|2024-08-05 15:42:40|17905.4|17893.4|17905.4|17893.4|17905.4|17893.4|17905.4|17893.4|3
1722872570000|2024-08-05 15:42:50|17900.3|17888.3|17900.3|17888.3|17900.3|17888.3|17900.3|17888.3|9
1722872580000|2024-08-05 15:43:00|17902.8|17890.8|17896.5|17884.5|17902.8|17890.8|17896.4|17884.4|34
1722872590000|2024-08-05 15:43:10|17896.4|17884.4|17896.4|17884.4|17896.5|17884.5|17895|17883|5
1722872600000|2024-08-05 15:43:20|17896.2|17884.2|17897.4|17885.4|17899.9|17887.9|17887.8|17875.8|46
1722872610000|2024-08-05 15:43:30|17894|17882|17892.4|17880.4|17894|17882|17892.4|17880.4|4
1722872620000|2024-08-05 15:43:40|17893.6|17881.6|17892.4|17880.4|17893.6|17881.6|17892.4|17880.4|3
1722872630000|2024-08-05 15:43:50|17889.8|17877.8|17893.2|17881.2|17893.3|17881.3|17889.5|17877.5|19
1722872640000|2024-08-05 15:44:00|17892.1|17880.1|17890.8|17878.8|17892.1|17880.1|17890.8|17878.8|3
1722872650000|2024-08-05 15:44:10|17892|17880|17897.1|17885.1|17899.2|17887.2|17892|17880|4
1722872660000|2024-08-05 15:44:20|17895.8|17883.8|17894.5|17882.5|17895.8|17883.8|17894.5|17882.5|31
1722872670000|2024-08-05 15:44:30|17893.3|17881.3|17876.7|17864.7|17893.3|17881.3|17873.2|17861.2|24
1722872680000|2024-08-05 15:44:40|17879.6|17867.6|17883.2|17871.2|17883.3|17871.3|17876|17864|56
1722872690000|2024-08-05 15:44:50|17883.1|17871.1|17880.7|17868.7|17883.1|17871.1|17878.5|17866.5|14
1722872700000|2024-08-05 15:45:00|17879.6|17867.6|17885.5|17873.5|17890.7|17878.7|17879.6|17867.6|15
1722872710000|2024-08-05 15:45:10|17884.4|17872.4|17883|17871|17884.4|17872.4|17883|17871|5
1722872720000|2024-08-05 15:45:20|17882.9|17870.9|17883|17871|17883|17871|17882.9|17870.9|10
1722872730000|2024-08-05 15:45:30|17881.9|17869.9|17883|17871|17883.1|17871.1|17881.9|17869.9|3
1722872740000|2024-08-05 15:45:40|17883.2|17871.2|17880.7|17868.7|17883.2|17871.2|17880.7|17868.7|15
1722872750000|2024-08-05 15:45:50|17878.5|17866.5|17878.5|17866.5|17878.6|17866.6|17878.5|17866.5|3
1722872760000|2024-08-05 15:46:00|17879.6|17867.6|17887.3|17875.3|17887.3|17875.3|17879.6|17867.6|18
1722872770000|2024-08-05 15:46:10|17893.3|17881.3|17894.8|17882.8|17894.8|17882.8|17892.3|17880.3|12
1722872780000|2024-08-05 15:46:20|17897.1|17885.1|17897.4|17885.4|17897.4|17885.4|17896.1|17884.1|25
1722872790000|2024-08-05 15:46:30|17898.6|17886.6|17898.7|17886.7|17898.7|17886.7|17897.4|17885.4|8
1722872800000|2024-08-05 15:46:40|17899.8|17887.8|17898.6|17886.6|17899.8|17887.8|17896.1|17884.1|9
1722872810000|2024-08-05 15:46:50|17899.8|17887.8|17898.7|17886.7|17899.9|17887.9|17898.7|17886.7|16
1722872820000|2024-08-05 15:47:00|17896.2|17884.2|17894.9|17882.9|17897.4|17885.4|17893.8|17881.8|30
1722872830000|2024-08-05 15:47:10|17892.7|17880.7|17898.7|17886.7|17898.7|17886.7|17892.5|17880.5|5
1722872840000|2024-08-05 15:47:20|17899.9|17887.9|17893.9|17881.9|17899.9|17887.9|17893.9|17881.9|24
1722872850000|2024-08-05 15:47:30|17891.6|17879.6|17889|17877|17891.6|17879.6|17889|17877|1
1722872860000|2024-08-05 15:47:40|17888.9|17876.9|17888.9|17876.9|17888.9|17876.9|17888.9|17876.9|0
1722872880000|2024-08-05 15:48:00|17891.5|17879.5|17889.1|17877.1|17891.8|17879.8|17889|17877|11
1722872890000|2024-08-05 15:48:10|17887.8|17875.8|17884.1|17872.1|17887.8|17875.8|17882.9|17870.9|6
1722872900000|2024-08-05 15:48:20|17881.5|17869.5|17882.9|17870.9|17883.9|17871.9|17881.5|17869.5|4
1722872910000|2024-08-05 15:48:30|17882.8|17870.8|17883.9|17871.9|17885|17873|17882.8|17870.8|12
1722872920000|2024-08-05 15:48:40|17882.8|17870.8|17882.7|17870.7|17883.9|17871.9|17882.7|17870.7|1
1722872930000|2024-08-05 15:48:50|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|0
1722872940000|2024-08-05 15:49:00|17881.6|17869.6|17882.8|17870.8|17882.8|17870.8|17880.3|17868.3|10
1722872950000|2024-08-05 15:49:10|17885.3|17873.3|17881.4|17869.4|17885.3|17873.3|17881.4|17869.4|4
1722872960000|2024-08-05 15:49:20|17880.3|17868.3|17875.3|17863.3|17880.3|17868.3|17875.3|17863.3|24
1722872970000|2024-08-05 15:49:30|17880.3|17868.3|17882.8|17870.8|17885.3|17873.3|17880.3|17868.3|11
1722872980000|2024-08-05 15:49:40|17883|17871|17886.6|17874.6|17886.6|17874.6|17883|17871|2
1722872990000|2024-08-05 15:49:50|17886.5|17874.5|17896.2|17884.2|17896.2|17884.2|17886.5|17874.5|7
1722873000000|2024-08-05 15:50:00|17893.9|17881.9|17892.5|17880.5|17893.9|17881.9|17892.4|17880.4|1
1722873010000|2024-08-05 15:50:10|17896.3|17884.3|17895|17883|17897.5|17885.5|17894.9|17882.9|8
1722873020000|2024-08-05 15:50:20|17894.9|17882.9|17891.3|17879.3|17894.9|17882.9|17889.3|17877.3|6
1722873030000|2024-08-05 15:50:30|17892.4|17880.4|17893.8|17881.8|17893.9|17881.9|17892.4|17880.4|5
1722873040000|2024-08-05 15:50:40|17895|17883|17892.5|17880.5|17895|17883|17892.5|17880.5|2
1722873050000|2024-08-05 15:50:50|17891.3|17879.3|17884.1|17872.1|17891.3|17879.3|17881.5|17869.5|60
1722873060000|2024-08-05 15:51:00|17885.3|17873.3|17884.1|17872.1|17885.5|17873.5|17882.9|17870.9|19
1722873070000|2024-08-05 15:51:10|17884.3|17872.3|17881.8|17869.8|17884.3|17872.3|17881.6|17869.6|3
1722873080000|2024-08-05 15:51:20|17881.6|17869.6|17879.3|17867.3|17881.6|17869.6|17878|17866|6
1722873090000|2024-08-05 15:51:30|17880.3|17868.3|17884.4|17872.4|17885.5|17873.5|17879.1|17867.1|12
1722873100000|2024-08-05 15:51:40|17883|17871|17881.8|17869.8|17883|17871|17881.8|17869.8|6
1722873110000|2024-08-05 15:51:50|17879.5|17867.5|17876.8|17864.8|17879.5|17867.5|17876.8|17864.8|4
1722873120000|2024-08-05 15:52:00|17892.6|17862.6|17887.8|17875.8|17892.7|17880.7|17887.7|17862.6|81
1722873130000|2024-08-05 15:52:10|17888.9|17876.9|17898.8|17886.8|17899.8|17887.8|17888.9|17876.9|13
1722873140000|2024-08-05 15:52:20|17899.9|17887.9|17891.3|17879.3|17899.9|17887.9|17889|17877|24
1722873150000|2024-08-05 15:52:30|17889|17877|17890.3|17878.3|17891.4|17879.4|17889|17877|1
1722873160000|2024-08-05 15:52:40|17889.1|17877.1|17895.3|17883.3|17895.3|17883.3|17889.1|17877.1|3
1722873170000|2024-08-05 15:52:50|17896.4|17884.4|17894|17882|17896.4|17884.4|17894|17882|1
1722873180000|2024-08-05 15:53:00|17893.8|17881.8|17898.8|17886.8|17898.8|17886.8|17893.8|17881.8|7
1722873190000|2024-08-05 15:53:10|17899.9|17887.9|17900|17888|17900|17888|17899.9|17887.9|8
1722873200000|2024-08-05 15:53:20|17898.9|17886.9|17902.3|17890.3|17903.6|17891.6|17898.8|17886.8|39
1722873210000|2024-08-05 15:53:30|17901.1|17889.1|17900.8|17888.8|17903.4|17891.4|17899.7|17887.7|6
1722873220000|2024-08-05 15:53:40|17899.7|17887.7|17900.9|17888.9|17900.9|17888.9|17898.4|17886.4|13
1722873230000|2024-08-05 15:53:50|17902.1|17890.1|17901.2|17889.2|17904.7|17892.7|17898.8|17886.8|43
1722873240000|2024-08-05 15:54:00|17900|17888|17902.3|17890.3|17902.4|17890.4|17900|17888|15
1722873250000|2024-08-05 15:54:10|17902.4|17890.4|17898.7|17886.7|17902.4|17890.4|17897.3|17885.3|14
1722873260000|2024-08-05 15:54:20|17898.8|17886.8|17908.8|17896.8|17911.5|17899.5|17898.8|17886.8|23
1722873270000|2024-08-05 15:54:30|17908.9|17896.9|17913.1|17901.1|17916.6|17904.6|17908.9|17896.9|20
1722873280000|2024-08-05 15:54:40|17914.4|17902.4|17914.4|17902.4|17920.7|17908.7|17912|17900|20
1722873290000|2024-08-05 15:54:50|17915.5|17903.5|17912.1|17900.1|17915.6|17903.6|17912.1|17900.1|8
1722873300000|2024-08-05 15:55:00|17912|17900|17910.4|17898.4|17912|17900|17910.4|17898.4|14
1722873310000|2024-08-05 15:55:10|17910.5|17898.5|17910.5|17898.5|17910.5|17898.5|17910.4|17898.4|24
1722873320000|2024-08-05 15:55:20|17911.4|17899.4|17914.1|17902.1|17914.3|17902.3|17911.4|17899.4|7
1722873330000|2024-08-05 15:55:30|17914.3|17902.3|17921.5|17909.5|17921.5|17909.5|17914.3|17902.3|16
1722873340000|2024-08-05 15:55:40|17922.7|17910.7|17927.8|17915.8|17927.8|17915.8|17922.7|17910.7|5
1722873350000|2024-08-05 15:55:50|17928.9|17916.9|17939.5|17927.5|17941.9|17929.9|17928.9|17916.9|36
1722873360000|2024-08-05 15:56:00|17939.4|17927.4|17944.4|17932.4|17944.4|17932.4|17936.9|17924.9|17
1722873370000|2024-08-05 15:56:10|17945.5|17933.5|17947.2|17935.2|17948.3|17936.3|17945.5|17933.5|9
1722873380000|2024-08-05 15:56:20|17948.3|17936.3|17949.8|17937.8|17951.2|17939.2|17945.1|17933.1|15
1722873390000|2024-08-05 15:56:30|17949.9|17937.9|17937.3|17925.3|17949.9|17937.9|17936|17924|10
1722873400000|2024-08-05 15:56:40|17937.2|17925.2|17938.5|17926.5|17938.5|17926.5|17936|17924|0
1722873410000|2024-08-05 15:56:50|17942.7|17930.7|17947.6|17935.6|17948.6|17936.6|17942.7|17930.7|12
1722873420000|2024-08-05 15:57:00|17947.4|17935.4|17948.7|17936.7|17948.8|17936.8|17947.4|17935.4|0
1722873430000|2024-08-05 15:57:10|17951|17939|17947.3|17935.3|17951.2|17939.2|17946.2|17934.2|6
1722873440000|2024-08-05 15:57:20|17947.4|17935.4|17950.3|17938.3|17950.3|17938.3|17946.2|17934.2|14
1722873450000|2024-08-05 15:57:30|17948.1|17936.1|17946.9|17934.9|17948.2|17936.2|17946.9|17934.9|25
1722873460000|2024-08-05 15:57:40|17945.7|17933.7|17946|17934|17946|17934|17941.9|17929.9|12
1722873470000|2024-08-05 15:57:50|17944.7|17932.7|17947.1|17935.1|17947.2|17935.2|17944.7|17932.7|5
1722873480000|2024-08-05 15:58:00|17946|17934|17952.3|17940.3|17952.5|17940.5|17946|17934|24
1722873490000|2024-08-05 15:58:10|17951.1|17939.1|17958.2|17946.2|17959.6|17947.6|17949.8|17937.8|17
1722873500000|2024-08-05 15:58:20|17954.3|17942.3|17948|17936|17954.3|17942.3|17948|17936|3
1722873510000|2024-08-05 15:58:30|17950.6|17938.6|17951.7|17939.7|17951.7|17939.7|17950.5|17938.5|27
1722873520000|2024-08-05 15:58:40|17954|17942|17943|17931|17954|17942|17943|17931|13
1722873530000|2024-08-05 15:58:50|17942.9|17930.9|17942.8|17930.8|17944|17932|17942.8|17930.8|3
1722873540000|2024-08-05 15:59:00|17943.9|17931.9|17942.7|17930.7|17943.9|17931.9|17940.3|17928.3|13
1722873550000|2024-08-05 15:59:10|17941.5|17929.5|17937.7|17925.7|17941.5|17929.5|17937.7|17925.7|2
1722873560000|2024-08-05 15:59:20|17940.1|17928.1|17940.3|17928.3|17942.7|17930.7|17938.8|17926.8|13
1722873570000|2024-08-05 15:59:30|17940.2|17928.2|17938.9|17926.9|17940.2|17928.2|17938.9|17926.9|2
1722873580000|2024-08-05 15:59:40|17937.7|17925.7|17937.8|17925.8|17937.8|17925.8|17933.8|17921.8|27
1722873590000|2024-08-05 15:59:50|17940.1|17928.1|17936.2|17924.2|17940.1|17928.1|17935.1|17923.1|4
1722873600000|2024-08-05 16:00:00|17935.1|17923.1|17937.6|17925.6|17938.9|17926.9|17935.1|17923.1|50
1722873610000|2024-08-05 16:00:10|17938.8|17926.8|17938.8|17926.8|17938.8|17926.8|17937.4|17925.4|3
1722873620000|2024-08-05 16:00:20|||||||||1
1722873630000|2024-08-05 16:00:30|17937.7|17925.7|17937.6|17925.6|17938.7|17926.7|17936.4|17924.4|9
1722873640000|2024-08-05 16:00:40|17936.4|17924.4|17936.2|17924.2|17936.4|17924.4|17933.9|17921.9|4
1722873650000|2024-08-05 16:00:50|17933.7|17921.7|17933.7|17921.7|17933.7|17921.7|17933.7|17921.7|2
1722873660000|2024-08-05 16:01:00|17933.8|17921.8|17939.4|17927.4|17939.4|17927.4|17931.3|17919.3|36
1722873670000|2024-08-05 16:01:10|17938.2|17926.2|17933|17921|17938.2|17926.2|17931.6|17919.6|14
1722873680000|2024-08-05 16:01:20|17932.9|17920.9|17929.1|17917.1|17932.9|17920.9|17929.1|17917.1|2
1722873690000|2024-08-05 16:01:30|17929.4|17917.4|17928.5|17916.5|17929.4|17917.4|17926.9|17914.9|13
1722873700000|2024-08-05 16:01:40|17928.2|17916.2|17928.4|17916.4|17928.4|17916.4|17928.2|17916.2|1
1722873710000|2024-08-05 16:01:50|17928.5|17916.5|17929.7|17917.7|17929.7|17917.7|17928.5|17916.5|0
1722873720000|2024-08-05 16:02:00|17931.1|17919.1|17931|17919|17931.1|17919.1|17929.8|17917.8|22
1722873730000|2024-08-05 16:02:10|17930.7|17918.7|17929.6|17917.6|17930.7|17918.7|17928.5|17916.5|5
1722873740000|2024-08-05 16:02:20|17932|17920|17932|17920|17932|17920|17932|17920|6
1722873750000|2024-08-05 16:02:30|17934.5|17922.5|17930.5|17918.5|17938.1|17926.1|17924.4|17912.4|22
1722873760000|2024-08-05 16:02:40|17929.4|17917.4|17933.5|17921.5|17934.6|17922.6|17929.4|17917.4|8
1722873770000|2024-08-05 16:02:50|17934.6|17922.6|17933.5|17921.5|17934.6|17922.6|17933.5|17921.5|3
1722873780000|2024-08-05 16:03:00|17934.7|17922.7|17932.2|17920.2|17934.7|17922.7|17932.2|17920.2|6
1722873800000|2024-08-05 16:03:20|17933.5|17921.5|17932.2|17920.2|17933.5|17921.5|17932.2|17920.2|5
1722873810000|2024-08-05 16:03:30|17930|17918|17932.1|17920.1|17932.1|17920.1|17930|17918|8
1722873820000|2024-08-05 16:03:40|17932|17920|17929.6|17917.6|17932|17920|17929.6|17917.6|5
1722873830000|2024-08-05 16:03:50|17930.7|17918.7|17929.6|17917.6|17930.7|17918.7|17929.6|17917.6|6
1722873840000|2024-08-05 16:04:00|17927.3|17915.3|17932|17920|17932|17920|17927.3|17915.3|10
1722873850000|2024-08-05 16:04:10|17934.3|17922.3|17928.6|17916.6|17934.5|17922.5|17928.5|17916.5|18
1722873860000|2024-08-05 16:04:20|17928.5|17916.5|17929.7|17917.7|17929.7|17917.7|17928.5|17916.5|0
1722873870000|2024-08-05 16:04:30|17929.8|17917.8|17929.6|17917.6|17929.8|17917.8|17927.1|17915.1|2
1722873880000|2024-08-05 16:04:40|17931.1|17919.1|17932|17920|17932|17920|17931|17919|8
1722873890000|2024-08-05 16:04:50|17934.4|17922.4|17941.2|17929.2|17942.6|17930.6|17934.4|17922.4|25
1722873900000|2024-08-05 16:05:00|17941.1|17929.1|17941.1|17929.1|17942.5|17930.5|17941.1|17929.1|4
1722873910000|2024-08-05 16:05:10|17942.3|17930.3|17938.6|17926.6|17942.3|17930.3|17937.5|17925.5|7
1722873920000|2024-08-05 16:05:20|17937.5|17925.5|17937.5|17925.5|17938.6|17926.6|17937.5|17925.5|1
1722873930000|2024-08-05 16:05:30|17938.7|17926.7|17936.4|17924.4|17938.7|17926.7|17936.3|17924.3|8
1722873940000|2024-08-05 16:05:40|17935.3|17923.3|17932.8|17920.8|17936.3|17924.3|17932.8|17920.8|6
1722873950000|2024-08-05 16:05:50|17935.1|17923.1|17936.4|17924.4|17937.6|17925.6|17933.9|17921.9|20
1722873960000|2024-08-05 16:06:00|17936.5|17924.5|17931.2|17919.2|17936.7|17924.7|17928.9|17916.9|8
1722873970000|2024-08-05 16:06:10|17931.3|17919.3|17928.9|17916.9|17931.3|17919.3|17928.9|17916.9|1
1722873980000|2024-08-05 16:06:20|17928.8|17916.8|17931.2|17919.2|17935|17923|17928.8|17916.8|24
1722873990000|2024-08-05 16:06:30|17931.4|17919.4|17931.4|17919.4|17931.4|17919.4|17931.4|17919.4|16
1722874000000|2024-08-05 16:06:40|17932.6|17920.6|17932.8|17920.8|17933.8|17921.8|17931.4|17919.4|3
1722874010000|2024-08-05 16:06:50|17931.7|17919.7|17930.3|17918.3|17931.7|17919.7|17930.3|17918.3|4
1722874020000|2024-08-05 16:07:00|17931.5|17919.5|17930.3|17918.3|17931.5|17919.5|17930.3|17918.3|3
1722874030000|2024-08-05 16:07:10|17930.1|17918.1|17927.8|17915.8|17930.1|17918.1|17927.8|17915.8|16
1722874040000|2024-08-05 16:07:20|17926.5|17914.5|17927.5|17915.5|17927.5|17915.5|17926.3|17914.3|5
1722874050000|2024-08-05 16:07:30|17926.3|17914.3|17927.3|17915.3|17927.5|17915.5|17926.3|17914.3|6
1722874060000|2024-08-05 16:07:40|17927.1|17915.1|17930|17918|17930|17918|17927.1|17915.1|12
1722874070000|2024-08-05 16:07:50|17932.5|17920.5|17931.2|17919.2|17935|17923|17928.8|17916.8|12
1722874080000|2024-08-05 16:08:00|17931.1|17919.1|17928.6|17916.6|17932.3|17920.3|17928.6|17916.6|5
1722874090000|2024-08-05 16:08:10|17928.7|17916.7|17927.5|17915.5|17928.7|17916.7|17927.5|17915.5|0
1722874100000|2024-08-05 16:08:20|17926|17914|17926.1|17914.1|17927.3|17915.3|17924.8|17912.8|9
1722874110000|2024-08-05 16:08:30|17924.8|17912.8|17924.8|17912.8|17924.8|17912.8|17924.8|17912.8|0
1722874120000|2024-08-05 16:08:40|17924.7|17912.7|17921.1|17909.1|17924.7|17912.7|17921.1|17909.1|30
1722874130000|2024-08-05 16:08:50|17921.2|17909.2|17924.6|17912.6|17924.6|17912.6|17921.2|17909.2|3
1722874140000|2024-08-05 16:09:00|17923.5|17911.5|17924.8|17912.8|17926.2|17914.2|17923.5|17911.5|4
1722874150000|2024-08-05 16:09:10|17925|17913|17922.3|17910.3|17925|17913|17921.2|17909.2|12
1722874160000|2024-08-05 16:09:20|17924.8|17912.8|17924.6|17912.6|17924.8|17912.8|17922.3|17910.3|10
1722874170000|2024-08-05 16:09:30|17922.3|17910.3|17919.5|17907.5|17922.3|17910.3|17918.7|17906.7|12
1722874180000|2024-08-05 16:09:40|17922.1|17910.1|17919.8|17907.8|17922.1|17910.1|17919.7|17907.7|1
1722874190000|2024-08-05 16:09:50|17917.6|17905.6|17914.6|17902.6|17918.2|17906.2|17914.6|17902.6|9
1722874200000|2024-08-05 16:10:00|17917.1|17905.1|17920.6|17908.6|17922.1|17910.1|17916|17904|15
1722874210000|2024-08-05 16:10:10|17919.6|17907.6|17918.4|17906.4|17920.9|17908.9|17918.4|17906.4|0
1722874220000|2024-08-05 16:10:20|17919.6|17907.6|17928.2|17916.2|17929.6|17917.6|17918.4|17906.4|22
1722874230000|2024-08-05 16:10:30|17929.4|17917.4|17929.6|17917.6|17929.7|17917.7|17928.2|17916.2|7
1722874240000|2024-08-05 16:10:40|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|17928.2|17916.2|2
1722874250000|2024-08-05 16:10:50|17928.4|17916.4|17928.2|17916.2|17929.4|17917.4|17927.1|17915.1|0
1722874260000|2024-08-05 16:11:00|17929.4|17917.4|17924.4|17912.4|17929.4|17917.4|17923.1|17911.1|2
1722874270000|2024-08-05 16:11:10|17924.5|17912.5|17929.4|17917.4|17929.4|17917.4|17924.4|17912.4|12
1722874280000|2024-08-05 16:11:20|17929.5|17917.5|17940.4|17928.4|17940.4|17928.4|17929.4|17917.4|16
1722874290000|2024-08-05 16:11:30|17938|17926|17945.6|17933.6|17945.6|17933.6|17935.6|17923.6|15
1722874310000|2024-08-05 16:11:50|17946.8|17934.8|17942.8|17930.8|17946.9|17934.9|17942.8|17930.8|14
1722874320000|2024-08-05 16:12:00|17942.7|17930.7|17937.7|17925.7|17942.7|17930.7|17937.7|17925.7|2
1722874330000|2024-08-05 16:12:10|17938.8|17926.8|17938.8|17926.8|17938.9|17926.9|17937.7|17925.7|0
1722874340000|2024-08-05 16:12:20|17937.7|17925.7|17937.7|17925.7|17937.7|17925.7|17937.7|17925.7|2
1722874350000|2024-08-05 16:12:30|17937.8|17925.8|17939.8|17927.8|17940|17928|17937.8|17925.8|7
1722874370000|2024-08-05 16:12:50|17941|17929|17941|17929|17941|17929|17941|17929|4
1722874380000|2024-08-05 16:13:00|17942.1|17930.1|17944.7|17932.7|17947.2|17935.2|17942.1|17930.1|7
1722874390000|2024-08-05 16:13:10|17947|17935|17944.7|17932.7|17949.6|17937.6|17944.7|17932.7|3
1722874400000|2024-08-05 16:13:20|17945.8|17933.8|17941|17929|17946|17934|17939.7|17927.7|13
1722874410000|2024-08-05 16:13:30|17939.8|17927.8|17941|17929|17942.3|17930.3|17939.8|17927.8|3
1722874420000|2024-08-05 16:13:40|17946|17934|17954.6|17942.6|17954.7|17942.7|17946|17934|12
1722874430000|2024-08-05 16:13:50|17954.7|17942.7|17960.5|17948.5|17960.5|17948.5|17953.5|17941.5|28
1722874440000|2024-08-05 16:14:00|17961.6|17949.6|17966.9|17954.9|17967.9|17955.9|17961.6|17949.6|11
1722874450000|2024-08-05 16:14:10|17965.5|17953.5|17961.7|17949.7|17965.5|17953.5|17959.4|17947.4|3
1722874460000|2024-08-05 16:14:20|17960.6|17948.6|17961.6|17949.6|17961.6|17949.6|17959.1|17947.1|6
1722874470000|2024-08-05 16:14:30|17962.8|17950.8|17962.9|17950.9|17965.1|17953.1|17960.4|17948.4|23
1722874480000|2024-08-05 16:14:40|17961.7|17949.7|17962.8|17950.8|17962.8|17950.8|17961.6|17949.6|5
1722874490000|2024-08-05 16:14:50|17965|17953|17967.1|17955.1|17967.8|17955.8|17965|17953|35
1722874500000|2024-08-05 16:15:00|17968.2|17956.2|17974.2|17962.2|17974.4|17962.4|17968.2|17956.2|10
1722874510000|2024-08-05 16:15:10|17974.4|17962.4|17975.6|17963.6|17975.6|17963.6|17974.1|17962.1|5
1722874530000|2024-08-05 16:15:30|17974|17962|17974.4|17962.4|17978|17966|17973.1|17961.1|16
1722874540000|2024-08-05 16:15:40|17974.2|17962.2|17967.3|17955.3|17974.5|17962.5|17967.3|17955.3|23
1722874550000|2024-08-05 16:15:50|17968.5|17956.5|17972.2|17960.2|17972.2|17960.2|17968.5|17956.5|4
1722874560000|2024-08-05 16:16:00|17973.5|17961.5|17972.3|17960.3|17973.5|17961.5|17967.2|17955.2|12
1722874570000|2024-08-05 16:16:10|17972.2|17960.2|17972.7|17960.7|17973.8|17961.8|17967.3|17955.3|9
1722874580000|2024-08-05 16:16:20|17972.8|17960.8|17975.3|17963.3|17975.3|17963.3|17972.8|17960.8|12
1722874590000|2024-08-05 16:16:30|17975.2|17963.2|17976.3|17964.3|17976.3|17964.3|17975.2|17963.2|2
1722874600000|2024-08-05 16:16:40|17976.4|17964.4|17984.9|17972.9|17986.1|17974.1|17976.4|17964.4|37
1722874610000|2024-08-05 16:16:50|17987.1|17975.1|17988.9|17976.9|17992.5|17980.5|17981.2|17969.2|33
1722874620000|2024-08-05 16:17:00|17989|17977|17994.1|17982.1|17994.3|17982.3|17987.8|17975.8|18
1722874630000|2024-08-05 16:17:10|17994|17982|18019.4|18007.4|18019.4|18007.4|17994|17982|31
1722874640000|2024-08-05 16:17:20|18021.6|18009.6|18017.4|18005.4|18026.9|18014.9|18017.2|18005.2|26
1722874650000|2024-08-05 16:17:30|18017.3|18005.3|18012.8|18000.8|18017.3|18005.3|18012.4|18000.4|15
1722874660000|2024-08-05 16:17:40|18017.5|18005.5|18017.8|18005.8|18018.9|18006.9|18016.6|18004.6|18
1722874670000|2024-08-05 16:17:50|18016.6|18004.6|18012.8|18000.8|18017.8|18005.8|18012.7|18000.7|16
1722874680000|2024-08-05 16:18:00|18012.7|18000.7|18018.5|18006.5|18019.9|18007.9|18012.7|18000.7|16
1722874690000|2024-08-05 16:18:10|18022.1|18010.1|18026.4|18014.4|18026.4|18014.4|18020.3|18008.3|30
1722874700000|2024-08-05 16:18:20|18022.7|18010.7|18017.4|18005.4|18022.7|18010.7|18017.4|18005.4|6
1722874710000|2024-08-05 16:18:30|18018.6|18006.6|18024.8|18012.8|18024.8|18012.8|18018.6|18006.6|8
1722874720000|2024-08-05 16:18:40|18024.7|18012.7|18018.6|18006.6|18024.7|18012.7|18017.4|18005.4|37
1722874730000|2024-08-05 16:18:50|18019.9|18007.9|18019.9|18007.9|18024.8|18012.8|18016.3|18004.3|19
1722874740000|2024-08-05 16:19:00|18022.4|18010.4|18014.9|18002.9|18026.3|18014.3|18014.8|18002.8|49
1722874750000|2024-08-05 16:19:10|18012.5|18000.5|18012.3|18000.3|18013.8|18001.8|18012.3|18000.3|20
1722874760000|2024-08-05 16:19:20|18013.6|18001.6|18019.8|18007.8|18022.1|18010.1|18013.5|18001.5|20
1722874770000|2024-08-05 16:19:30|18018.7|18006.7|18011.5|17999.5|18018.7|18006.7|18011.5|17999.5|10
1722874780000|2024-08-05 16:19:40|18012.7|18000.7|18016.3|18004.3|18016.3|18004.3|18012.7|18000.7|4
1722874790000|2024-08-05 16:19:50|18017.5|18005.5|18038.3|18026.3|18038.3|18026.3|18017.5|18005.5|75
1722874800000|2024-08-05 16:20:00|18038.2|18026.2|18035.5|18023.5|18039.6|18027.6|18032.7|18020.7|19
1722874810000|2024-08-05 16:20:10|18034.7|18022.7|18033.8|18021.8|18038.3|18026.3|18027.3|18015.3|29
1722874820000|2024-08-05 16:20:20|18038.6|18026.6|18038.2|18026.2|18043|18031|18037.4|18025.4|27
1722874830000|2024-08-05 16:20:30|18038.1|18026.1|18050.7|18038.7|18050.7|18038.7|18038.1|18026.1|28
1722874840000|2024-08-05 16:20:40|18049.6|18037.6|18048.2|18036.2|18049.6|18037.6|18042|18030|31
1722874850000|2024-08-05 16:20:50|18049.4|18037.4|18042.1|18030.1|18052|18040|18042.1|18030.1|20
1722874860000|2024-08-05 16:21:00|18042|18030|18035.5|18023.5|18045.4|18033.4|18035.5|18023.5|25
1722874870000|2024-08-05 16:21:10|18035.6|18023.6|18040|18028|18040.4|18028.4|18035.6|18023.6|8
1722874880000|2024-08-05 16:21:20|18040.2|18028.2|18032.2|18020.2|18042.5|18030.5|18032.2|18020.2|18
1722874890000|2024-08-05 16:21:30|18031.1|18019.1|18028.7|18016.7|18034.9|18022.9|18025.8|18013.8|30
1722874900000|2024-08-05 16:21:40|18029.9|18017.9|18032.3|18020.3|18034.8|18022.8|18029.9|18017.9|19
1722874910000|2024-08-05 16:21:50|18031.2|18019.2|18032.3|18020.3|18032.3|18020.3|18029.6|18017.6|4
1722874920000|2024-08-05 16:22:00|18032.2|18020.2|18034.8|18022.8|18035.9|18023.9|18032.2|18020.2|7
1722874930000|2024-08-05 16:22:10|18030.8|18018.8|18029.1|18017.1|18030.8|18018.8|18028.4|18016.4|3
1722874940000|2024-08-05 16:22:20|18028|18016|18025.7|18013.7|18028|18016|18025.7|18013.7|15
1722874950000|2024-08-05 16:22:30|18026.9|18014.9|18025.6|18013.6|18027|18015|18025.6|18013.6|9
1722874960000|2024-08-05 16:22:40|18024.5|18012.5|18025.5|18013.5|18026.9|18014.9|18024.2|18012.2|7
1722874970000|2024-08-05 16:22:50|18024.4|18012.4|18025.7|18013.7|18025.7|18013.7|18023.2|18011.2|5
1722874980000|2024-08-05 16:23:00|18026.9|18014.9|18028|18016|18028|18016|18025.7|18013.7|12
1722874990000|2024-08-05 16:23:10|18025.6|18013.6|18028|18016|18028|18016|18025.6|18013.6|12
1722875000000|2024-08-05 16:23:20|18028.1|18016.1|18027.1|18015.1|18028.3|18016.3|18027.1|18015.1|16
1722875010000|2024-08-05 16:23:30|18025.9|18013.9|18024.2|18012.2|18030.8|18018.8|18024.2|18012.2|14
1722875020000|2024-08-05 16:23:40|18025.4|18013.4|18018.1|18006.1|18025.4|18013.4|18018.1|18006.1|5
1722875030000|2024-08-05 16:23:50|18019.2|18007.2|18015.5|18003.5|18020.6|18008.6|18015.5|18003.5|10
1722875040000|2024-08-05 16:24:00|18016.6|18004.6|18019.1|18007.1|18019.2|18007.2|18016.6|18004.6|3
1722875050000|2024-08-05 16:24:10|18022.8|18010.8|18022.8|18010.8|18022.8|18010.8|18022.8|18010.8|11
1722875060000|2024-08-05 16:24:20|18024|18012|18020.1|18008.1|18024|18012|18020.1|18008.1|10
1722875070000|2024-08-05 16:24:30|18015.3|18003.3|18015.3|18003.3|18015.3|18003.3|18015.3|18003.3|1
1722875080000|2024-08-05 16:24:40|18014|18002|18015.3|18003.3|18016.5|18004.5|18011.3|17999.3|9
1722875090000|2024-08-05 16:24:50|18016.6|18004.6|18019|18007|18019|18007|18016.6|18004.6|5
1722875100000|2024-08-05 16:25:00|18021.6|18009.6|18018.9|18006.9|18021.6|18009.6|18018.9|18006.9|2
1722875110000|2024-08-05 16:25:10|18022.4|18010.4|18022.5|18010.5|18022.5|18010.5|18022.4|18010.4|1
1722875120000|2024-08-05 16:25:20|18021.4|18009.4|18018.7|18006.7|18021.4|18009.4|18016.4|18004.4|7
1722875130000|2024-08-05 16:25:30|18016.4|18004.4|18017.5|18005.5|18017.5|18005.5|18016.2|18004.2|0
1722875140000|2024-08-05 16:25:40|18018.7|18006.7|18020|18008|18020|18008|18017.5|18005.5|5
1722875150000|2024-08-05 16:25:50|18022.4|18010.4|18026.2|18014.2|18026.2|18014.2|18022.4|18010.4|9
1722875160000|2024-08-05 16:26:00|18027.4|18015.4|18028.4|18016.4|18028.4|18016.4|18027.4|18015.4|2
1722875170000|2024-08-05 16:26:10|18028.5|18016.5|18027.3|18015.3|18028.5|18016.5|18024.8|18012.8|10
1722875190000|2024-08-05 16:26:30|18027.2|18015.2|18027.2|18015.2|18027.2|18015.2|18027.2|18015.2|4
1722875200000|2024-08-05 16:26:40|18027.1|18015.1|18025.9|18013.9|18027.1|18015.1|18025.8|18013.8|4
1722875210000|2024-08-05 16:26:50|18024.8|18012.8|18030.9|18018.9|18030.9|18018.9|18024.7|18012.7|7
1722875220000|2024-08-05 16:27:00|18033.3|18021.3|18033.4|18021.4|18034.6|18022.6|18030.9|18018.9|6
1722875230000|2024-08-05 16:27:10|18032.1|18020.1|18024.6|18012.6|18033.2|18021.2|18024.6|18012.6|8
1722875240000|2024-08-05 16:27:20|18025.8|18013.8|18022.1|18010.1|18025.8|18013.8|18022.1|18010.1|11
1722875250000|2024-08-05 16:27:30|18021.9|18009.9|18022.1|18010.1|18022.1|18010.1|18021.9|18009.9|0
1722875260000|2024-08-05 16:27:40|18020.8|18008.8|18015.7|18003.7|18020.8|18008.8|18015.7|18003.7|1
1722875270000|2024-08-05 16:27:50|18015.9|18003.9|18017.1|18005.1|18018.4|18006.4|18015.9|18003.9|16
1722875280000|2024-08-05 16:28:00|18019.3|18007.3|18013.3|18001.3|18020.7|18008.7|18013.3|18001.3|13
1722875290000|2024-08-05 16:28:10|18011.9|17999.9|18013.2|18001.2|18013.2|18001.2|18008.2|17996.2|4
1722875300000|2024-08-05 16:28:20|18013.1|18001.1|18014.3|18002.3|18014.3|18002.3|18013.1|18001.1|0
1722875310000|2024-08-05 16:28:30|18011.9|17999.9|18008.2|17996.2|18014.4|18002.4|18008.2|17996.2|9
1722875320000|2024-08-05 16:28:40|18010.6|17998.6|18007.2|17995.2|18011.9|17999.9|18007.2|17995.2|14
1722875330000|2024-08-05 16:28:50|18004.9|17992.9|18004.8|17992.8|18004.9|17992.9|18004.8|17992.8|9
1722875340000|2024-08-05 16:29:00|18008.5|17996.5|18013.4|18001.4|18013.5|18001.5|18008.5|17996.5|1
1722875350000|2024-08-05 16:29:10|18012.1|18000.1|18008.4|17996.4|18012.1|18000.1|18007.4|17995.4|1
1722875360000|2024-08-05 16:29:20|18009.6|17997.6|18010.8|17998.8|18010.8|17998.8|18009.6|17997.6|8
1722875370000|2024-08-05 16:29:30|18009.7|17997.7|18007.2|17995.2|18009.7|17997.7|18007.2|17995.2|14
1722875380000|2024-08-05 16:29:40|18007.1|17995.1|18008.2|17996.2|18008.3|17996.3|18007.1|17995.1|14
1722875390000|2024-08-05 16:29:50|18009.6|17997.6|18008.3|17996.3|18009.6|17997.6|18005.9|17993.9|7
1722875400000|2024-08-05 16:30:00|18007.1|17995.1|18002.1|17990.1|18008.3|17996.3|17999.6|17987.6|12
1722875410000|2024-08-05 16:30:10|18001.9|17989.9|17999.3|17987.3|18002.1|17990.1|17998.2|17986.2|14
1722875420000|2024-08-05 16:30:20|17999.7|17987.7|18002.1|17990.1|18004.3|17992.3|17999.7|17987.7|16
1722875430000|2024-08-05 16:30:30|18001.9|17989.9|17998.5|17986.5|18001.9|17989.9|17998.5|17986.5|14
1722875440000|2024-08-05 16:30:40|17997.4|17985.4|17997.4|17985.4|18000.9|17988.9|17997.4|17985.4|6
1722875450000|2024-08-05 16:30:50|17998.5|17986.5|18000.9|17988.9|18000.9|17988.9|17998.5|17986.5|3
1722875460000|2024-08-05 16:31:00|18002.4|17990.4|18003.7|17991.7|18004.9|17992.9|18001.2|17989.2|10
1722875470000|2024-08-05 16:31:10|18003.5|17991.5|17998.7|17986.7|18003.5|17991.5|17998.7|17986.7|5
1722875480000|2024-08-05 16:31:20|17999.8|17987.8|17997.4|17985.4|17999.8|17987.8|17996.4|17984.4|9
1722875490000|2024-08-05 16:31:30|17998.7|17986.7|17999.9|17987.9|17999.9|17987.9|17998.7|17986.7|7
1722875500000|2024-08-05 16:31:40|18002.2|17990.2|18002.4|17990.4|18002.4|17990.4|17999.9|17987.9|11
1722875510000|2024-08-05 16:31:50|18001.2|17989.2|18002.4|17990.4|18002.4|17990.4|18001.2|17989.2|4
1722875520000|2024-08-05 16:32:00|18005|17993|18003.7|17991.7|18006|17994|18002.3|17990.3|14
1722875530000|2024-08-05 16:32:10|18001.2|17989.2|18003.7|17991.7|18004.8|17992.8|18001.2|17989.2|4
1722875540000|2024-08-05 16:32:20|18004.8|17992.8|18003.4|17991.4|18004.8|17992.8|18002.3|17990.3|1
1722875550000|2024-08-05 16:32:30|18004.6|17992.6|18004.8|17992.8|18004.8|17992.8|18004.6|17992.6|3
1722875560000|2024-08-05 16:32:40|18007.2|17995.2|18005.9|17993.9|18007.2|17995.2|18004.6|17992.6|5
1722875570000|2024-08-05 16:32:50|18007.1|17995.1|18008.4|17996.4|18008.4|17996.4|18004.7|17992.7|4
1722875580000|2024-08-05 16:33:00|18009.6|17997.6|18004.7|17992.7|18009.8|17997.8|18004.7|17992.7|9
1722875590000|2024-08-05 16:33:10|18005.9|17993.9|18002.2|17990.2|18005.9|17993.9|18002.2|17990.2|4
1722875600000|2024-08-05 16:33:20|18002.1|17990.1|18007.2|17995.2|18007.2|17995.2|18002.1|17990.1|6
1722875610000|2024-08-05 16:33:30|18007.1|17995.1|18008.4|17996.4|18008.4|17996.4|18005.7|17993.7|3
1722875620000|2024-08-05 16:33:40|18007.2|17995.2|18003.4|17991.4|18007.2|17995.2|18003.4|17991.4|1
1722875630000|2024-08-05 16:33:50|18004.6|17992.6|18003.5|17991.5|18004.6|17992.6|18003.5|17991.5|1
1722875640000|2024-08-05 16:34:00|18003.4|17991.4|18003.3|17991.3|18004.6|17992.6|18003.3|17991.3|3
1722875650000|2024-08-05 16:34:10|18003.4|17991.4|18002.2|17990.2|18004.6|17992.6|18002.2|17990.2|1
1722875660000|2024-08-05 16:34:20|18000.9|17988.9|18000.9|17988.9|18000.9|17988.9|18000.8|17988.8|4
1722875670000|2024-08-05 16:34:30|18002.1|17990.1|17999.7|17987.7|18002.1|17990.1|17999.7|17987.7|3
1722875680000|2024-08-05 16:34:40|17999.4|17987.4|17998.2|17986.2|17999.4|17987.4|17998.2|17986.2|20
1722875690000|2024-08-05 16:34:50|17997.1|17985.1|17994.1|17982.1|17997.1|17985.1|17994.1|17982.1|10
1722875700000|2024-08-05 16:35:00|17994.2|17982.2|17995.5|17983.5|17995.5|17983.5|17994.2|17982.2|1
1722875710000|2024-08-05 16:35:10|17998|17986|17998|17986|17998|17986|17998|17986|2
1722875720000|2024-08-05 16:35:20|18001.6|17989.6|17999.1|17987.1|18001.6|17989.6|17997.8|17985.8|6
1722875730000|2024-08-05 16:35:30|17999.2|17987.2|18000.5|17988.5|18000.5|17988.5|17998|17986|12
1722875740000|2024-08-05 16:35:40|18001.6|17989.6|17999.2|17987.2|18001.6|17989.6|17999.2|17987.2|3
1722875750000|2024-08-05 16:35:50|17999.1|17987.1|17994.2|17982.2|17999.1|17987.1|17994.1|17982.1|17
1722875760000|2024-08-05 16:36:00|17994.1|17982.1|17996.7|17984.7|18000.5|17988.5|17994.1|17982.1|8
1722875770000|2024-08-05 16:36:10|17994.2|17982.2|17993|17981|17994.2|17982.2|17993|17981|4
1722875780000|2024-08-05 16:36:20|17994.1|17982.1|17991.7|17979.7|17994.1|17982.1|17991.7|17979.7|6
1722875790000|2024-08-05 16:36:30|17993|17981|17990.7|17978.7|17993|17981|17990.7|17978.7|12
1722875800000|2024-08-05 16:36:40|17990.6|17978.6|17991.7|17979.7|17991.7|17979.7|17990.6|17978.6|1
1722875810000|2024-08-05 16:36:50|17988.1|17976.1|17987.8|17975.8|17989.1|17977.1|17987.8|17975.8|5
1722875820000|2024-08-05 16:37:00|17989.1|17977.1|17989.2|17977.2|17990.5|17978.5|17988|17976|8
1722875830000|2024-08-05 16:37:10|17988.1|17976.1|17985.3|17973.3|17988.1|17976.1|17982.8|17970.8|56
1722875840000|2024-08-05 16:37:20|17984.2|17972.2|17984.1|17972.1|17987.8|17975.8|17983|17971|5
1722875850000|2024-08-05 16:37:30|17983|17971|17984.2|17972.2|17984.2|17972.2|17981.7|17969.7|7
1722875860000|2024-08-05 16:37:40|17988|17976|17986.7|17974.7|17988|17976|17985.7|17973.7|5
1722875870000|2024-08-05 16:37:50|17985.6|17973.6|17983.1|17971.1|17986.7|17974.7|17983.1|17971.1|32
1722875880000|2024-08-05 16:38:00|17985.5|17973.5|17984.2|17972.2|17985.5|17973.5|17984.2|17972.2|0
1722875890000|2024-08-05 16:38:10|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|6
1722875900000|2024-08-05 16:38:20|||||||||5
1722875910000|2024-08-05 16:38:30|17984.1|17972.1|17986.7|17974.7|17989.2|17977.2|17984.1|17972.1|12
1722875920000|2024-08-05 16:38:40|17985.5|17973.5|17984.2|17972.2|17985.5|17973.5|17984.2|17972.2|3
1722875930000|2024-08-05 16:38:50|17979.4|17967.4|17979.7|17967.7|17979.7|17967.7|17976.9|17964.9|15
1722875940000|2024-08-05 16:39:00|17980.9|17968.9|17984.6|17972.6|17984.6|17972.6|17980.9|17968.9|5
1722875950000|2024-08-05 16:39:10|17983.4|17971.4|17983.3|17971.3|17983.4|17971.4|17983.3|17971.3|2
1722875960000|2024-08-05 16:39:20|17983.4|17971.4|17969.6|17957.6|17983.4|17971.4|17969.6|17957.6|21
1722875970000|2024-08-05 16:39:30|17963.5|17951.5|17961.2|17949.2|17963.7|17951.7|17961.2|17949.2|5
1722875980000|2024-08-05 16:39:40|17962.3|17950.3|17961.2|17949.2|17962.3|17950.3|17961.2|17949.2|2
1722875990000|2024-08-05 16:39:50|17962.4|17950.4|17963.7|17951.7|17963.7|17951.7|17962.4|17950.4|6
1722876000000|2024-08-05 16:40:00|17965.9|17953.9|17965.9|17953.9|17966.2|17954.2|17964.6|17952.6|2
1722876010000|2024-08-05 16:40:10|17969.4|17957.4|17967.2|17955.2|17969.4|17957.4|17966|17954|14
1722876020000|2024-08-05 16:40:20|17966.9|17954.9|17964.7|17952.7|17966.9|17954.9|17964.7|17952.7|1
1722876030000|2024-08-05 16:40:30|17961.9|17949.9|17959.6|17947.6|17961.9|17949.9|17958.3|17946.3|8
1722876040000|2024-08-05 16:40:40|17959.7|17947.7|17959.7|17947.7|17959.7|17947.7|17959.7|17947.7|0
1722876050000|2024-08-05 16:40:50|17958.4|17946.4|17958.4|17946.4|17958.4|17946.4|17958.4|17946.4|1
1722876070000|2024-08-05 16:41:10|17956.9|17944.9|17955.7|17943.7|17956.9|17944.9|17955.7|17943.7|6
1722876080000|2024-08-05 16:41:20|17954.3|17942.3|17954.4|17942.4|17959|17947|17954.3|17942.3|8
1722876090000|2024-08-05 16:41:30|17952.2|17940.2|17950.9|17938.9|17952.2|17940.2|17950.9|17938.9|23
1722876100000|2024-08-05 16:41:40|17950.8|17938.8|17954.7|17942.7|17954.7|17942.7|17950.8|17938.8|15
1722876110000|2024-08-05 16:41:50|17954.6|17942.6|17957.2|17945.2|17957.2|17945.2|17954.6|17942.6|4
1722876120000|2024-08-05 16:42:00|17957.1|17945.1|17955.9|17943.9|17957.1|17945.1|17953.4|17941.4|6
1722876130000|2024-08-05 16:42:10|17957.2|17945.2|17955.9|17943.9|17957.2|17945.2|17954.7|17942.7|4
1722876140000|2024-08-05 16:42:20|17955.8|17943.8|17957.2|17945.2|17957.2|17945.2|17954.7|17942.7|1
1722876160000|2024-08-05 16:42:40|17958.4|17946.4|17962.2|17950.2|17963.5|17951.5|17958.4|17946.4|7
1722876170000|2024-08-05 16:42:50|17963.4|17951.4|17963.4|17951.4|17963.4|17951.4|17963.4|17951.4|0
1722876180000|2024-08-05 16:43:00|17964.6|17952.6|17963.4|17951.4|17964.6|17952.6|17963.4|17951.4|2
1722876190000|2024-08-05 16:43:10|17959.6|17947.6|17957.1|17945.1|17959.6|17947.6|17957.1|17945.1|7
1722876200000|2024-08-05 16:43:20|17957.2|17945.2|17955.9|17943.9|17957.2|17945.2|17955.9|17943.9|6
1722876210000|2024-08-05 16:43:30|17954.6|17942.6|17954.6|17942.6|17954.6|17942.6|17954.6|17942.6|0
1722876220000|2024-08-05 16:43:40|17953.4|17941.4|17953.3|17941.3|17953.4|17941.4|17953.3|17941.3|6
1722876230000|2024-08-05 16:43:50|17951.9|17939.9|17950.9|17938.9|17953.2|17941.2|17950.9|17938.9|3
1722876240000|2024-08-05 16:44:00|17953.2|17941.2|17953.6|17941.6|17954.8|17942.8|17952.3|17940.3|35
1722876250000|2024-08-05 16:44:10|17954.8|17942.8|17952.4|17940.4|17957.3|17945.3|17952.4|17940.4|3
1722876260000|2024-08-05 16:44:20|17951.1|17939.1|17949.9|17937.9|17951.1|17939.1|17949.9|17937.9|2
1722876270000|2024-08-05 16:44:30|17952.2|17940.2|17952.3|17940.3|17952.3|17940.3|17952.2|17940.2|25
1722876280000|2024-08-05 16:44:40|17952.4|17940.4|17953.6|17941.6|17954.8|17942.8|17952.4|17940.4|3
1722876290000|2024-08-05 16:44:50|17957.3|17945.3|17958.6|17946.6|17962.4|17950.4|17957.3|17945.3|10
1722876300000|2024-08-05 16:45:00|17957.5|17945.5|17958.6|17946.6|17959.8|17947.8|17957.5|17945.5|3
1722876310000|2024-08-05 16:45:10|17959.8|17947.8|17958.4|17946.4|17959.8|17947.8|17958.4|17946.4|10
1722876320000|2024-08-05 16:45:20|17957.3|17945.3|17955.7|17943.7|17957.3|17945.3|17955.7|17943.7|3
1722876330000|2024-08-05 16:45:30|17954.6|17942.6|17950.8|17938.8|17954.6|17942.6|17950.8|17938.8|4
1722876340000|2024-08-05 16:45:40|17949.6|17937.6|17948.2|17936.2|17949.6|17937.6|17946.7|17934.7|15
1722876350000|2024-08-05 16:45:50|17949.3|17937.3|17948.1|17936.1|17949.3|17937.3|17946.8|17934.8|21
1722876360000|2024-08-05 16:46:00|17948.2|17936.2|17944.2|17932.2|17949.4|17937.4|17944.2|17932.2|6
1722876370000|2024-08-05 16:46:10|17944.3|17932.3|17940.7|17928.7|17944.3|17932.3|17940.7|17928.7|4
1722876380000|2024-08-05 16:46:20|17940.6|17928.6|17938.2|17926.2|17943.1|17931.1|17938.2|17926.2|12
1722876390000|2024-08-05 16:46:30|17939.3|17927.3|17938|17926|17939.3|17927.3|17936.8|17924.8|8
1722876400000|2024-08-05 16:46:40|17938.1|17926.1|17940.7|17928.7|17940.7|17928.7|17938.1|17926.1|3
1722876410000|2024-08-05 16:46:50|17940.6|17928.6|17940.7|17928.7|17940.7|17928.7|17939.4|17927.4|3
1722876420000|2024-08-05 16:47:00|17941.8|17929.8|17943.1|17931.1|17943.1|17931.1|17941.8|17929.8|3
1722876430000|2024-08-05 16:47:10|17941.8|17929.8|17936.5|17924.5|17943|17931|17936.5|17924.5|7
1722876440000|2024-08-05 16:47:20|17935.3|17923.3|17936.5|17924.5|17936.5|17924.5|17935.2|17923.2|1
1722876450000|2024-08-05 16:47:30|17936.6|17924.6|17935.5|17923.5|17936.6|17924.6|17935.3|17923.3|1
1722876460000|2024-08-05 16:47:40|17934.3|17922.3|17936.7|17924.7|17936.7|17924.7|17934.1|17922.1|7
1722876470000|2024-08-05 16:47:50|17935.8|17923.8|17939.4|17927.4|17939.4|17927.4|17935.7|17923.7|53
1722876480000|2024-08-05 16:48:00|17939.3|17927.3|17938.1|17926.1|17939.3|17927.3|17935.7|17923.7|4
1722876490000|2024-08-05 16:48:10|17938.2|17926.2|17939.4|17927.4|17939.4|17927.4|17936.8|17924.8|0
1722876500000|2024-08-05 16:48:20|17938.2|17926.2|17936.9|17924.9|17938.2|17926.2|17936.9|17924.9|2
1722876510000|2024-08-05 16:48:30|17939.3|17927.3|17940.5|17928.5|17940.5|17928.5|17939.2|17927.2|7
1722876520000|2024-08-05 16:48:40|17939.2|17927.2|17943|17931|17945.5|17933.5|17939.2|17927.2|10
1722876530000|2024-08-05 16:48:50|17941.8|17929.8|17941.5|17929.5|17941.8|17929.8|17937.8|17925.8|32
1722876540000|2024-08-05 16:49:00|17940.2|17928.2|17942.7|17930.7|17942.7|17930.7|17936.4|17924.4|10
1722876550000|2024-08-05 16:49:10|17946.1|17934.1|17946.4|17934.4|17946.4|17934.4|17945.1|17933.1|6
1722876560000|2024-08-05 16:49:20|17948.9|17936.9|17945.1|17933.1|17949|17937|17945.1|17933.1|5
1722876570000|2024-08-05 16:49:30|17943.9|17931.9|17946.5|17934.5|17946.5|17934.5|17943.9|17931.9|4
1722876580000|2024-08-05 16:49:40|||||||||1
1722876590000|2024-08-05 16:49:50|17945.3|17933.3|17946.5|17934.5|17946.5|17934.5|17945.2|17933.2|3
1722876600000|2024-08-05 16:50:00|17945.6|17933.6|17945.7|17933.7|17945.7|17933.7|17945.6|17933.6|11
1722876610000|2024-08-05 16:50:10|17946.8|17934.8|17945.6|17933.6|17946.9|17934.9|17945.5|17933.5|4
1722876620000|2024-08-05 16:50:20|17945.7|17933.7|17946.6|17934.6|17946.6|17934.6|17945.3|17933.3|8
1722876630000|2024-08-05 16:50:30|17946.7|17934.7|17946.7|17934.7|17946.7|17934.7|17946.7|17934.7|0
1722876640000|2024-08-05 16:50:40|17948|17936|17948|17936|17948|17936|17948|17936|7
1722876650000|2024-08-05 16:50:50|17947.6|17935.6|17947.7|17935.7|17947.7|17935.7|17947.5|17935.5|6
1722876660000|2024-08-05 16:51:00|17946.5|17934.5|17941.8|17929.8|17946.5|17934.5|17941.4|17929.4|155
1722876670000|2024-08-05 16:51:10|17936.8|17924.8|17934.5|17922.5|17936.8|17924.8|17934.5|17922.5|17
1722876680000|2024-08-05 16:51:20|||||||||1
1722876690000|2024-08-05 16:51:30|17934.7|17922.7|17934.5|17922.5|17934.7|17922.7|17934.5|17922.5|6
1722876700000|2024-08-05 16:51:40|17936.9|17924.9|17936.8|17924.8|17936.9|17924.9|17936.8|17924.8|23
1722876710000|2024-08-05 16:51:50|17936.9|17924.9|17936.9|17924.9|17939.4|17927.4|17936.9|17924.9|16
1722876720000|2024-08-05 16:52:00|17935.8|17923.8|17941.8|17929.8|17942|17930|17935.7|17923.7|23
1722876730000|2024-08-05 16:52:10|17940.7|17928.7|17939.4|17927.4|17940.7|17928.7|17939.3|17927.3|4
1722876740000|2024-08-05 16:52:20|17941.8|17929.8|17939.3|17927.3|17941.8|17929.8|17939.3|17927.3|6
1722876750000|2024-08-05 16:52:30|17936.9|17924.9|17938.1|17926.1|17941.7|17929.7|17936.8|17924.8|31
1722876760000|2024-08-05 16:52:40|17940.2|17928.2|17940.4|17928.4|17940.4|17928.4|17939.1|17927.1|3
1722876770000|2024-08-05 16:52:50|17939.3|17927.3|17939.2|17927.2|17939.3|17927.3|17939.2|17927.2|0
1722876780000|2024-08-05 16:53:00|17940.4|17928.4|17939.1|17927.1|17940.4|17928.4|17939.1|17927.1|13
1722876790000|2024-08-05 16:53:10|||||||||1
1722876800000|2024-08-05 16:53:20|17939.2|17927.2|17939|17927|17939.2|17927.2|17938.7|17926.7|16
1722876810000|2024-08-05 16:53:30|17940.2|17928.2|17941.5|17929.5|17941.5|17929.5|17938.9|17926.9|2
1722876820000|2024-08-05 16:53:40|17941.4|17929.4|17941.5|17929.5|17941.5|17929.5|17940.2|17928.2|2
1722876840000|2024-08-05 16:54:00|17944|17932|17941.5|17929.5|17944|17932|17941.4|17929.4|13
1722876850000|2024-08-05 16:54:10|17943.9|17931.9|17943.9|17931.9|17944|17932|17942.7|17930.7|3
1722876860000|2024-08-05 16:54:20|17942.7|17930.7|17941.4|17929.4|17942.7|17930.7|17941.4|17929.4|2
1722876870000|2024-08-05 16:54:30|17941.5|17929.5|17943.7|17931.7|17943.7|17931.7|17941.2|17929.2|32
1722876880000|2024-08-05 16:54:40|17946.2|17934.2|17946.2|17934.2|17947.5|17935.5|17946.2|17934.2|6
1722876890000|2024-08-05 16:54:50|17943.7|17931.7|17943.7|17931.7|17945|17933|17943.7|17931.7|7
1722876900000|2024-08-05 16:55:00|17943.9|17931.9|17946.5|17934.5|17946.6|17934.6|17943.9|17931.9|51
1722876910000|2024-08-05 16:55:10|17944.2|17932.2|17944|17932|17944.2|17932.2|17944|17932|4
1722876920000|2024-08-05 16:55:20|17943.9|17931.9|17942.7|17930.7|17944|17932|17941.5|17929.5|6
1722876930000|2024-08-05 16:55:30|17943.8|17931.8|17944.2|17932.2|17944.2|17932.2|17943.8|17931.8|9
1722876940000|2024-08-05 16:55:40|17943.1|17931.1|17941.7|17929.7|17943.1|17931.1|17941.6|17929.6|4
1722876950000|2024-08-05 16:55:50|17941.6|17929.6|17942.9|17930.9|17944.1|17932.1|17941.6|17929.6|8
1722876960000|2024-08-05 16:56:00|17942|17930|17938.4|17926.4|17944.5|17932.5|17938.4|17926.4|14
1722876970000|2024-08-05 16:56:10|17937.3|17925.3|17937|17925|17942.2|17930.2|17937|17925|14
1722876980000|2024-08-05 16:56:20|17937.2|17925.2|17935.9|17923.9|17937.2|17925.2|17935.9|17923.9|3
1722876990000|2024-08-05 16:56:30|17937|17925|17933.2|17921.2|17937|17925|17932|17920|27
1722877000000|2024-08-05 16:56:40|17933.3|17921.3|17936.8|17924.8|17940.4|17928.4|17932|17920|13
1722877010000|2024-08-05 16:56:50|17938.2|17926.2|17937.9|17925.9|17938.2|17926.2|17936.8|17924.8|29
1722877020000|2024-08-05 16:57:00|17936.8|17924.8|17936.8|17924.8|17936.8|17924.8|17936.8|17924.8|0
1722877030000|2024-08-05 16:57:10|17941.7|17929.7|17944.3|17932.3|17945.4|17933.4|17941.7|17929.7|45
1722877040000|2024-08-05 16:57:20|17944.2|17932.2|17941.8|17929.8|17944.2|17932.2|17941.8|17929.8|1
1722877050000|2024-08-05 16:57:30|17940.7|17928.7|17945.4|17933.4|17946.6|17934.6|17940.7|17928.7|14
1722877060000|2024-08-05 16:57:40|17948.1|17936.1|17948.1|17936.1|17948.1|17936.1|17948.1|17936.1|36
1722877070000|2024-08-05 16:57:50|17946.9|17934.9|17945.6|17933.6|17946.9|17934.9|17945.6|17933.6|1
1722877090000|2024-08-05 16:58:10|17945.4|17933.4|17945.4|17933.4|17945.4|17933.4|17945.4|17933.4|0
1722877100000|2024-08-05 16:58:20|17945.6|17933.6|17940.4|17928.4|17945.6|17933.6|17940.3|17928.3|6
1722877110000|2024-08-05 16:58:30|17940.3|17928.3|17940.1|17928.1|17941.5|17929.5|17939|17927|15
1722877120000|2024-08-05 16:58:40|17940|17928|17944|17932|17944|17932|17940|17928|5
1722877130000|2024-08-05 16:58:50|17945.2|17933.2|17942|17930|17945.2|17933.2|17939.7|17927.7|30
1722877140000|2024-08-05 16:59:00|17939.7|17927.7|17943.4|17931.4|17943.4|17931.4|17939.7|17927.7|2
1722877150000|2024-08-05 16:59:10|17944.5|17932.5|17944.7|17932.7|17944.7|17932.7|17943.4|17931.4|4
1722877160000|2024-08-05 16:59:20|17943.6|17931.6|17948.4|17936.4|17948.4|17936.4|17943.6|17931.6|7
1722877170000|2024-08-05 16:59:30|17947.2|17935.2|17947.1|17935.1|17947.2|17935.2|17947.1|17935.1|15
1722877180000|2024-08-05 16:59:40|17947|17935|17947|17935|17947|17935|17947|17935|1
1722877190000|2024-08-05 16:59:50|17945.8|17933.8|17944.5|17932.5|17945.8|17933.8|17944.5|17932.5|7
1722877200000|2024-08-05 17:00:00|17945.7|17933.7|17943.5|17931.5|17945.7|17933.7|17942.2|17930.2|35
1722877210000|2024-08-05 17:00:10|17940.9|17928.9|17942|17930|17942|17930|17940.8|17928.8|12
1722877220000|2024-08-05 17:00:20|17943.2|17931.2|17943.2|17931.2|17944.4|17932.4|17943.2|17931.2|17
1722877230000|2024-08-05 17:00:30|17944.3|17932.3|17944.3|17932.3|17944.4|17932.4|17944.3|17932.3|11
1722877240000|2024-08-05 17:00:40|17944.4|17932.4|17944.4|17932.4|17945.5|17933.5|17944.4|17932.4|0
1722877250000|2024-08-05 17:00:50|17945.5|17933.5|17940.8|17928.8|17945.5|17933.5|17940.8|17928.8|21
1722877260000|2024-08-05 17:01:00|17940.7|17928.7|17941.8|17929.8|17941.8|17929.8|17934.5|17922.5|38
1722877270000|2024-08-05 17:01:10|17941.9|17929.9|17939.5|17927.5|17941.9|17929.9|17937|17925|4
1722877280000|2024-08-05 17:01:20|17939.3|17927.3|17936.8|17924.8|17939.3|17927.3|17935.7|17923.7|0
1722877290000|2024-08-05 17:01:30|17935.7|17923.7|17936.9|17924.9|17938.2|17926.2|17933.3|17921.3|3
1722877300000|2024-08-05 17:01:40|17937|17925|17937|17925|17937|17925|17936.8|17924.8|1
1722877310000|2024-08-05 17:01:50|17938.2|17926.2|17938.2|17926.2|17938.2|17926.2|17938.2|17926.2|0
1722877320000|2024-08-05 17:02:00|17938.1|17926.1|17951.8|17939.8|17956.7|17944.7|17938.1|17926.1|68
1722877330000|2024-08-05 17:02:10|17950.4|17938.4|17946.8|17934.8|17952.9|17940.9|17946.7|17934.7|16
1722877340000|2024-08-05 17:02:20|17946.6|17934.6|17940.4|17928.4|17946.6|17934.6|17939.3|17927.3|13
1722877350000|2024-08-05 17:02:30|17939.3|17927.3|17936.7|17924.7|17939.3|17927.3|17935.6|17923.6|8
1722877360000|2024-08-05 17:02:40|17934.3|17922.3|17931.8|17919.8|17935.4|17923.4|17931.8|17919.8|1
1722877370000|2024-08-05 17:02:50|17932.9|17920.9|17934.1|17922.1|17935.2|17923.2|17931.8|17919.8|42
1722877380000|2024-08-05 17:03:00|17933.9|17921.9|17935.2|17923.2|17935.2|17923.2|17931.6|17919.6|3
1722877390000|2024-08-05 17:03:10|17934.1|17922.1|17931.6|17919.6|17934.1|17922.1|17931.6|17919.6|2
1722877400000|2024-08-05 17:03:20|17932.7|17920.7|17936.6|17924.6|17938.9|17926.9|17932.7|17920.7|20
1722877410000|2024-08-05 17:03:30|17936.4|17924.4|17937.7|17925.7|17940.2|17928.2|17936.4|17924.4|6
1722877420000|2024-08-05 17:03:40|17937.6|17925.6|17937.7|17925.7|17937.7|17925.7|17937.6|17925.6|0
1722877430000|2024-08-05 17:03:50|||||||||1
1722877440000|2024-08-05 17:04:00|17941.6|17929.6|17940.2|17928.2|17941.6|17929.6|17940.2|17928.2|10
1722877450000|2024-08-05 17:04:10|17942.7|17930.7|17941.3|17929.3|17942.7|17930.7|17935.1|17923.1|17
1722877460000|2024-08-05 17:04:20|17940.2|17928.2|17940.2|17928.2|17940.2|17928.2|17940.2|17928.2|5
1722877470000|2024-08-05 17:04:30|17941.3|17929.3|17942.5|17930.5|17942.5|17930.5|17941.3|17929.3|12
1722877480000|2024-08-05 17:04:40|||||||||1
1722877490000|2024-08-05 17:04:50|17943.7|17931.7|17942.5|17930.5|17943.7|17931.7|17942.5|17930.5|14
1722877500000|2024-08-05 17:05:00|17946.1|17934.1|17947.5|17935.5|17951.1|17939.1|17946.1|17934.1|8
1722877510000|2024-08-05 17:05:10|17947.6|17935.6|17947.5|17935.5|17949.7|17937.7|17947.5|17935.5|7
1722877520000|2024-08-05 17:05:20|17948.6|17936.6|17948.6|17936.6|17948.6|17936.6|17948.6|17936.6|7
1722877530000|2024-08-05 17:05:30|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|3
1722877540000|2024-08-05 17:05:40|17949.8|17937.8|17947.3|17935.3|17949.8|17937.8|17947.3|17935.3|2
1722877550000|2024-08-05 17:05:50|17947.5|17935.5|17947.5|17935.5|17947.5|17935.5|17947.5|17935.5|1
1722877560000|2024-08-05 17:06:00|17947.6|17935.6|17948.6|17936.6|17949.7|17937.7|17947.3|17935.3|8
1722877570000|2024-08-05 17:06:10|17947.5|17935.5|17942.6|17930.6|17947.5|17935.5|17942.6|17930.6|59
1722877580000|2024-08-05 17:06:20|17941.2|17929.2|17938.8|17926.8|17941.2|17929.2|17936.3|17924.3|7
1722877600000|2024-08-05 17:06:40|17937.7|17925.7|17932.5|17920.5|17937.7|17925.7|17931.1|17919.1|3
1722877610000|2024-08-05 17:06:50|17931.2|17919.2|17934.8|17922.8|17934.8|17922.8|17931.2|17919.2|10
1722877620000|2024-08-05 17:07:00|17935|17923|17933.7|17921.7|17938.7|17926.7|17933.7|17921.7|16
1722877630000|2024-08-05 17:07:10|17936.2|17924.2|17936.3|17924.3|17937.6|17925.6|17936.2|17924.2|5
1722877640000|2024-08-05 17:07:20|17937.4|17925.4|17940.1|17928.1|17940.1|17928.1|17937.4|17925.4|13
1722877650000|2024-08-05 17:07:30|17939.9|17927.9|17938.8|17926.8|17939.9|17927.9|17937.6|17925.6|7
1722877660000|2024-08-05 17:07:40|17942.2|17930.2|17943.8|17931.8|17948.8|17936.8|17942.2|17930.2|11
1722877670000|2024-08-05 17:07:50|17944.9|17932.9|17943.8|17931.8|17946.1|17934.1|17943.7|17931.7|2
1722877680000|2024-08-05 17:08:00|17944.9|17932.9|17951.1|17939.1|17951.1|17939.1|17944.9|17932.9|6
1722877690000|2024-08-05 17:08:10|17951|17939|17952.2|17940.2|17953.5|17941.5|17951|17939|17
1722877710000|2024-08-05 17:08:30|17953.4|17941.4|17949.8|17937.8|17953.4|17941.4|17949.8|17937.8|15
1722877720000|2024-08-05 17:08:40|17949.6|17937.6|17949.7|17937.7|17949.7|17937.7|17948.6|17936.6|0
1722877730000|2024-08-05 17:08:50|17948.6|17936.6|17948.6|17936.6|17949.7|17937.7|17948.6|17936.6|3
1722877740000|2024-08-05 17:09:00|17949.8|17937.8|17953.5|17941.5|17953.5|17941.5|17949.8|17937.8|9
1722877750000|2024-08-05 17:09:10|17952.3|17940.3|17953.5|17941.5|17956|17944|17952.3|17940.3|5
1722877760000|2024-08-05 17:09:20|17952.3|17940.3|17953.6|17941.6|17953.6|17941.6|17951.1|17939.1|2
1722877770000|2024-08-05 17:09:30|17954.7|17942.7|17956.1|17944.1|17956.1|17944.1|17954.7|17942.7|2
1722877780000|2024-08-05 17:09:40|17954.9|17942.9|17958.3|17946.3|17959.5|17947.5|17954.8|17942.8|18
1722877790000|2024-08-05 17:09:50|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|1
1722877800000|2024-08-05 17:10:00|17953.5|17941.5|17955.8|17943.8|17955.8|17943.8|17953.5|17941.5|5
1722877820000|2024-08-05 17:10:20|17956|17944|17957.2|17945.2|17959.6|17947.6|17956|17944|8
1722877830000|2024-08-05 17:10:30|17958.3|17946.3|17959.6|17947.6|17959.7|17947.7|17958.3|17946.3|1
1722877840000|2024-08-05 17:10:40|17957.1|17945.1|17954.6|17942.6|17957.1|17945.1|17954.6|17942.6|9
1722877850000|2024-08-05 17:10:50|17955.8|17943.8|17954.5|17942.5|17955.8|17943.8|17954.5|17942.5|2
1722877860000|2024-08-05 17:11:00|17952|17940|17950.6|17938.6|17952|17940|17949.4|17937.4|7
1722877870000|2024-08-05 17:11:10|17948.3|17936.3|17948.2|17936.2|17949.5|17937.5|17948.2|17936.2|2
1722877880000|2024-08-05 17:11:20|||||||||1
1722877890000|2024-08-05 17:11:30|17949.4|17937.4|17952|17940|17952|17940|17949.4|17937.4|14
1722877900000|2024-08-05 17:11:40|17953.2|17941.2|17953.2|17941.2|17953.3|17941.3|17953.1|17941.1|6
1722877910000|2024-08-05 17:11:50|17954.4|17942.4|17954.6|17942.6|17954.6|17942.6|17953.3|17941.3|5
1722877920000|2024-08-05 17:12:00|17954.5|17942.5|17952|17940|17955.6|17943.6|17951.7|17939.7|51
1722877930000|2024-08-05 17:12:10|17950.8|17938.8|17948.2|17936.2|17950.8|17938.8|17947.1|17935.1|9
1722877940000|2024-08-05 17:12:20|17948.3|17936.3|17947.1|17935.1|17948.3|17936.3|17947.1|17935.1|3
1722877950000|2024-08-05 17:12:30|17949.6|17937.6|17948.8|17936.8|17949.7|17937.7|17948.6|17936.6|15
1722877960000|2024-08-05 17:12:40|17948.7|17936.7|17946.2|17934.2|17948.8|17936.8|17943.8|17931.8|5
1722877970000|2024-08-05 17:12:50|17946.3|17934.3|17943.7|17931.7|17946.3|17934.3|17943.7|17931.7|6
1722877980000|2024-08-05 17:13:00|17944.9|17932.9|17946.3|17934.3|17946.3|17934.3|17944.9|17932.9|8
1722877990000|2024-08-05 17:13:10|17945.2|17933.2|17945.4|17933.4|17946.5|17934.5|17944.9|17932.9|1
1722878000000|2024-08-05 17:13:20|17945.1|17933.1|17943.8|17931.8|17945.1|17933.1|17943.8|17931.8|10
1722878010000|2024-08-05 17:13:30|17945.2|17933.2|17942.7|17930.7|17945.2|17933.2|17942.7|17930.7|0
1722878020000|2024-08-05 17:13:40|17941.4|17929.4|17941.4|17929.4|17941.4|17929.4|17941.4|17929.4|1
1722878030000|2024-08-05 17:13:50|17940.3|17928.3|17936.3|17924.3|17940.3|17928.3|17936.2|17924.2|8
1722878040000|2024-08-05 17:14:00|17936.2|17924.2|17937.2|17925.2|17937.2|17925.2|17933.6|17921.6|2
1722878050000|2024-08-05 17:14:10|17937.3|17925.3|17938.6|17926.6|17939.8|17927.8|17937.3|17925.3|4
1722878060000|2024-08-05 17:14:20|17938.7|17926.7|17938.5|17926.5|17939.9|17927.9|17938.5|17926.5|19
1722878070000|2024-08-05 17:14:30|17937|17925|17939.5|17927.5|17939.5|17927.5|17937|17925|3
1722878080000|2024-08-05 17:14:40|17939.6|17927.6|17939.6|17927.6|17939.6|17927.6|17939.5|17927.5|2
1722878090000|2024-08-05 17:14:50|17943.2|17931.2|17944.5|17932.5|17944.5|17932.5|17942|17930|5
1722878100000|2024-08-05 17:15:00|17944.6|17932.6|17945.8|17933.8|17948.3|17936.3|17944.6|17932.6|15
1722878110000|2024-08-05 17:15:10|17948.1|17936.1|17938.3|17926.3|17948.1|17936.1|17938.3|17926.3|19
1722878120000|2024-08-05 17:15:20|17938.2|17926.2|17940.7|17928.7|17940.7|17928.7|17938.2|17926.2|3
1722878130000|2024-08-05 17:15:30|17940.6|17928.6|17939.5|17927.5|17940.6|17928.6|17939.5|17927.5|1
1722878140000|2024-08-05 17:15:40|17938.1|17926.1|17932|17920|17938.1|17926.1|17932|17920|20
1722878150000|2024-08-05 17:15:50|17931.9|17919.9|17930.6|17918.6|17932|17920|17929.5|17917.5|6
1722878160000|2024-08-05 17:16:00|17932.9|17920.9|17932|17920|17933.1|17921.1|17931.9|17919.9|1
1722878170000|2024-08-05 17:16:10|17935.5|17923.5|17935.5|17923.5|17935.5|17923.5|17934.4|17922.4|13
1722878180000|2024-08-05 17:16:20|17935.6|17923.6|17930.4|17918.4|17935.6|17923.6|17930.4|17918.4|13
1722878190000|2024-08-05 17:16:30|17929.1|17917.1|17933|17921|17933.8|17921.8|17929.1|17917.1|17
1722878200000|2024-08-05 17:16:40|17933.1|17921.1|17930.6|17918.6|17934|17922|17929.2|17917.2|11
1722878210000|2024-08-05 17:16:50|17931.7|17919.7|17925.5|17913.5|17933|17921|17925.5|17913.5|28
1722878220000|2024-08-05 17:17:00|17930.4|17918.4|17930.5|17918.5|17930.5|17918.5|17930.4|17918.4|12
1722878230000|2024-08-05 17:17:10|17926.7|17914.7|17927.9|17915.9|17927.9|17915.9|17925.5|17913.5|2
1722878240000|2024-08-05 17:17:20|17926.7|17914.7|17927.6|17915.6|17928.7|17916.7|17925.1|17913.1|25
1722878250000|2024-08-05 17:17:30|17928.9|17916.9|17925.1|17913.1|17931.3|17919.3|17925.1|17913.1|5
1722878260000|2024-08-05 17:17:40|17923.7|17911.7|17925.1|17913.1|17927.4|17915.4|17923.7|17911.7|4
1722878270000|2024-08-05 17:17:50|17926.3|17914.3|17925.1|17913.1|17927.4|17915.4|17924|17912|21
1722878280000|2024-08-05 17:18:00|17924|17912|17923.9|17911.9|17924|17912|17921.5|17909.5|16
1722878290000|2024-08-05 17:18:10|17926.5|17914.5|17925.4|17913.4|17926.5|17914.5|17924.2|17912.2|18
1722878300000|2024-08-05 17:18:20|17925.3|17913.3|17925.4|17913.4|17925.4|17913.4|17925.1|17913.1|2
1722878310000|2024-08-05 17:18:30|17924|17912|17922.6|17910.6|17925.1|17913.1|17922.6|17910.6|2
1722878320000|2024-08-05 17:18:40|17919|17907|17917.8|17905.8|17919|17907|17917.6|17905.6|5
1722878330000|2024-08-05 17:18:50|17917.6|17905.6|17918.8|17906.8|17918.9|17906.9|17916.5|17904.5|6
1722878340000|2024-08-05 17:19:00|17917.6|17905.6|17913.5|17901.5|17917.6|17905.6|17913.5|17901.5|18
1722878350000|2024-08-05 17:19:10|17913.7|17901.7|17917.6|17905.6|17918.8|17906.8|17913.7|17901.7|28
1722878360000|2024-08-05 17:19:20|17917.5|17905.5|17914.9|17902.9|17917.5|17905.5|17913.9|17901.9|6
1722878370000|2024-08-05 17:19:30|17913.7|17901.7|17914.4|17902.4|17914.4|17902.4|17909.6|17897.6|59
1722878380000|2024-08-05 17:19:40|17913.3|17901.3|17913.3|17901.3|17913.3|17901.3|17913.3|17901.3|0
1722878390000|2024-08-05 17:19:50|17914.4|17902.4|17915.8|17903.8|17915.8|17903.8|17913.3|17901.3|3
1722878400000|2024-08-05 17:20:00|17915.7|17903.7|17914.3|17902.3|17915.7|17903.7|17914.3|17902.3|4
1722878410000|2024-08-05 17:20:10|17914.2|17902.2|17906.5|17894.5|17915.6|17903.6|17904.2|17892.2|25
1722878420000|2024-08-05 17:20:20|17904.1|17892.1|17909.1|17897.1|17910.2|17898.2|17904.1|17892.1|10
1722878430000|2024-08-05 17:20:30|17910.2|17898.2|17901.6|17889.6|17910.2|17898.2|17901.6|17889.6|23
1722878440000|2024-08-05 17:20:40|17901.5|17889.5|17889|17877|17905.1|17893.1|17886.6|17874.6|75
1722878450000|2024-08-05 17:20:50|17886.7|17874.7|17868.7|17856.7|17886.7|17874.7|17868.5|17856.5|60
1722878460000|2024-08-05 17:21:00|17868.5|17856.5|17864.7|17852.7|17870.8|17858.8|17856.5|17844.5|32
1722878470000|2024-08-05 17:21:10|17864.8|17852.8|17872.1|17860.1|17872.1|17860.1|17861|17849|25
1722878480000|2024-08-05 17:21:20|17870.9|17858.9|17872.1|17860.1|17874.8|17862.8|17869.8|17857.8|7
1722878490000|2024-08-05 17:21:30|17873.3|17861.3|17884.6|17872.6|17884.7|17872.7|17873.3|17861.3|15
1722878500000|2024-08-05 17:21:40|17884.4|17872.4|17884.6|17872.6|17884.6|17872.6|17884.4|17872.4|1
1722878510000|2024-08-05 17:21:50|17883.4|17871.4|17877.2|17865.2|17884.4|17872.4|17877.2|17865.2|3
1722878520000|2024-08-05 17:22:00|17879.4|17867.4|17892.2|17880.2|17893.3|17881.3|17879.4|17867.4|15
1722878530000|2024-08-05 17:22:10|17893.4|17881.4|17892.2|17880.2|17893.4|17881.4|17890.8|17878.8|4
1722878540000|2024-08-05 17:22:20|17894.7|17882.7|17899.4|17887.4|17899.6|17887.6|17894.7|17882.7|12
1722878550000|2024-08-05 17:22:30|17896|17884|17893.3|17881.3|17896|17884|17891.4|17879.4|19
1722878560000|2024-08-05 17:22:40|17894.4|17882.4|17891.8|17879.8|17894.4|17882.4|17891.7|17879.7|1
1722878570000|2024-08-05 17:22:50|17891.7|17879.7|17893.1|17881.1|17893.1|17881.1|17891.7|17879.7|3
1722878580000|2024-08-05 17:23:00|17891.9|17879.9|17890.3|17878.3|17891.9|17879.9|17890.3|17878.3|3
1722878590000|2024-08-05 17:23:10|17882.1|17870.1|17883.1|17871.1|17883.1|17871.1|17882.1|17870.1|24
1722878600000|2024-08-05 17:23:20|17886.8|17874.8|17886.8|17874.8|17886.9|17874.9|17881.7|17869.7|29
1722878610000|2024-08-05 17:23:30|17888|17876|17890.6|17878.6|17890.6|17878.6|17886.9|17874.9|6
1722878620000|2024-08-05 17:23:40|17890.7|17878.7|17878.2|17866.2|17891.7|17879.7|17877.1|17865.1|45
1722878630000|2024-08-05 17:23:50|17877.1|17865.1|17877.2|17865.2|17877.2|17865.2|17876.9|17864.9|11
1722878640000|2024-08-05 17:24:00|17876|17864|17882.1|17870.1|17882.1|17870.1|17876|17864|13
1722878650000|2024-08-05 17:24:10|17883.3|17871.3|17877.2|17865.2|17883.3|17871.3|17877.2|17865.2|2
1722878660000|2024-08-05 17:24:20|17878.3|17866.3|17876.9|17864.9|17879.7|17867.7|17875.8|17863.8|7
1722878670000|2024-08-05 17:24:30|17876.8|17864.8|17879.7|17867.7|17879.7|17867.7|17874.4|17862.4|3
1722878680000|2024-08-05 17:24:40|17878.2|17866.2|17886.9|17874.9|17889.2|17877.2|17878.2|17866.2|22
1722878690000|2024-08-05 17:24:50|17886.8|17874.8|17887.8|17875.8|17888|17876|17885.6|17873.6|9
1722878700000|2024-08-05 17:25:00|17891.6|17879.6|17891.6|17879.6|17891.7|17879.7|17891.6|17879.6|6
1722878710000|2024-08-05 17:25:10|17891.5|17879.5|17892.8|17880.8|17892.8|17880.8|17890.3|17878.3|3
1722878720000|2024-08-05 17:25:20|17892.7|17880.7|17892.7|17880.7|17894.1|17882.1|17892.7|17880.7|10
1722878730000|2024-08-05 17:25:30|17889|17877|17894|17882|17894|17882|17889|17877|11
1722878740000|2024-08-05 17:25:40|17895.2|17883.2|17895.2|17883.2|17895.2|17883.2|17894.1|17882.1|9
1722878750000|2024-08-05 17:25:50|17894|17882|17899|17887|17902.7|17890.7|17894|17882|12
1722878760000|2024-08-05 17:26:00|17901.5|17889.5|17900.2|17888.2|17901.5|17889.5|17900.2|17888.2|2
1722878770000|2024-08-05 17:26:10|||||||||2
1722878780000|2024-08-05 17:26:20|17903.6|17891.6|17909.3|17897.3|17909.3|17897.3|17897.7|17885.7|31
1722878790000|2024-08-05 17:26:30|17908.1|17896.1|17906.8|17894.8|17908.1|17896.1|17906.8|17894.8|3
1722878800000|2024-08-05 17:26:40|17905.7|17893.7|17903.1|17891.1|17905.7|17893.7|17903.1|17891.1|3
1722878810000|2024-08-05 17:26:50|17903.2|17891.2|17900.6|17888.6|17903.2|17891.2|17900.6|17888.6|15
1722878820000|2024-08-05 17:27:00|17901.8|17889.8|17908.1|17896.1|17908.1|17896.1|17901.8|17889.8|11
1722878830000|2024-08-05 17:27:10|17910.6|17898.6|17911.7|17899.7|17913|17901|17910.5|17898.5|11
1722878840000|2024-08-05 17:27:20|17910.6|17898.6|17902.6|17890.6|17910.6|17898.6|17901.5|17889.5|32
1722878850000|2024-08-05 17:27:30|17902.7|17890.7|17895.1|17883.1|17902.7|17890.7|17895.1|17883.1|14
1722878860000|2024-08-05 17:27:40|17900.1|17888.1|17897.1|17885.1|17900.1|17888.1|17897.1|17885.1|14
1722878870000|2024-08-05 17:27:50|17893.7|17881.7|17891.5|17879.5|17895|17883|17891.2|17879.2|22
1722878880000|2024-08-05 17:28:00|17890.3|17878.3|17887.6|17875.6|17890.3|17878.3|17886.4|17874.4|15
1722878890000|2024-08-05 17:28:10|17890|17878|17893.7|17881.7|17893.9|17881.9|17890|17878|14
1722878900000|2024-08-05 17:28:20|17895.1|17883.1|17896.7|17884.7|17898.9|17886.9|17895.1|17883.1|21
1722878910000|2024-08-05 17:28:30|17901.6|17889.6|17895.5|17883.5|17901.6|17889.6|17895.5|17883.5|24
1722878920000|2024-08-05 17:28:40|17897.8|17885.8|17897.8|17885.8|17897.8|17885.8|17897.8|17885.8|30
1722878930000|2024-08-05 17:28:50|17900.2|17888.2|17901.7|17889.7|17901.7|17889.7|17900.2|17888.2|2
1722878940000|2024-08-05 17:29:00|17901.6|17889.6|17899|17887|17901.6|17889.6|17896.6|17884.6|7
1722878950000|2024-08-05 17:29:10|17900.1|17888.1|17900.1|17888.1|17900.1|17888.1|17897.7|17885.7|3
1722878960000|2024-08-05 17:29:20|17897.7|17885.7|17900.2|17888.2|17900.2|17888.2|17897.7|17885.7|7
1722878970000|2024-08-05 17:29:30|17900.3|17888.3|17895.1|17883.1|17902.6|17890.6|17893.9|17881.9|12
1722878980000|2024-08-05 17:29:40|||||||||1
1722878990000|2024-08-05 17:29:50|17897.6|17885.6|17896.4|17884.4|17897.6|17885.6|17895.2|17883.2|14
1722879000000|2024-08-05 17:30:00|17895.1|17883.1|17891.4|17879.4|17895.1|17883.1|17883.9|17871.9|27
1722879010000|2024-08-05 17:30:10|17892.5|17880.5|17893.9|17881.9|17893.9|17881.9|17892.5|17880.5|7
1722879020000|2024-08-05 17:30:20|17896.5|17884.5|17891.7|17879.7|17898|17886|17891.7|17879.7|18
1722879030000|2024-08-05 17:30:30|17892.8|17880.8|17891.7|17879.7|17892.8|17880.8|17891.7|17879.7|0
1722879040000|2024-08-05 17:30:40|17891.5|17879.5|17886.7|17874.7|17891.5|17879.5|17886.6|17874.6|9
1722879050000|2024-08-05 17:30:50|17885.6|17873.6|17885.5|17873.5|17885.6|17873.6|17885.3|17873.3|8
1722879060000|2024-08-05 17:31:00|17884|17872|17889.1|17877.1|17889.1|17877.1|17884|17872|26
1722879070000|2024-08-05 17:31:10|17889|17877|17889.1|17877.1|17889.1|17877.1|17888|17876|1
1722879080000|2024-08-05 17:31:20|17890.2|17878.2|17886.7|17874.7|17890.2|17878.2|17886.5|17874.5|8
1722879090000|2024-08-05 17:31:30|17889.2|17877.2|17896.6|17884.6|17896.6|17884.6|17889.2|17877.2|15
1722879100000|2024-08-05 17:31:40|17897.8|17885.8|17895.2|17883.2|17897.8|17885.8|17895.2|17883.2|4
1722879110000|2024-08-05 17:31:50|17895.1|17883.1|17891.1|17879.1|17895.1|17883.1|17885.1|17873.1|15
1722879120000|2024-08-05 17:32:00|17891.2|17879.2|17891.2|17879.2|17892.4|17880.4|17891.2|17879.2|0
1722879130000|2024-08-05 17:32:10|17891.1|17879.1|17889.9|17877.9|17891.1|17879.1|17889.9|17877.9|2
1722879140000|2024-08-05 17:32:20|17889.8|17877.8|17889.8|17877.8|17889.9|17877.9|17886.5|17874.5|10
1722879150000|2024-08-05 17:32:30|17888.4|17876.4|17883.7|17871.7|17888.5|17876.5|17883.7|17871.7|32
1722879160000|2024-08-05 17:32:40|17884.9|17872.9|17885|17873|17885|17873|17883.7|17871.7|1
1722879170000|2024-08-05 17:32:50|17886.1|17874.1|17884|17872|17886.2|17874.2|17881.4|17869.4|16
1722879180000|2024-08-05 17:33:00|17883.9|17871.9|17888.5|17876.5|17889.6|17877.6|17883.7|17871.7|37
1722879190000|2024-08-05 17:33:10|17889.9|17877.9|17886.2|17874.2|17891|17879|17886.1|17874.1|8
1722879200000|2024-08-05 17:33:20|17886.1|17874.1|17885.2|17873.2|17887.5|17875.5|17885.2|17873.2|27
1722879210000|2024-08-05 17:33:30|17882.9|17870.9|17884.2|17872.2|17885.3|17873.3|17882.9|17870.9|18
1722879220000|2024-08-05 17:33:40|17885.4|17873.4|17883.1|17871.1|17885.6|17873.6|17883.1|17871.1|3
1722879230000|2024-08-05 17:33:50|17885.6|17873.6|17889.4|17877.4|17890.4|17878.4|17884.4|17872.4|11
1722879240000|2024-08-05 17:34:00|17889.5|17877.5|17897.2|17885.2|17897.2|17885.2|17889.5|17877.5|10
1722879250000|2024-08-05 17:34:10|17899.4|17887.4|17894.4|17882.4|17899.5|17887.5|17894.4|17882.4|4
1722879260000|2024-08-05 17:34:20|17895.6|17883.6|17899.4|17887.4|17899.5|17887.5|17894.4|17882.4|5
1722879270000|2024-08-05 17:34:30|17898.3|17886.3|17894.8|17882.8|17898.3|17886.3|17891.1|17879.1|11
1722879280000|2024-08-05 17:34:40|17897.3|17885.3|17907|17895|17907|17895|17897.3|17885.3|13
1722879290000|2024-08-05 17:34:50|17904.7|17892.7|17900.9|17888.9|17904.7|17892.7|17899.7|17887.7|5
1722879300000|2024-08-05 17:35:00|17900.8|17888.8|17904.9|17892.9|17904.9|17892.9|17900.8|17888.8|7
1722879310000|2024-08-05 17:35:10|17905.9|17893.9|17908.5|17896.5|17910.6|17898.6|17904.7|17892.7|32
1722879320000|2024-08-05 17:35:20|17907.4|17895.4|17909.8|17897.8|17909.8|17897.8|17907.2|17895.2|13
1722879330000|2024-08-05 17:35:30|17911|17899|17904.7|17892.7|17912.2|17900.2|17902.2|17890.2|10
1722879340000|2024-08-05 17:35:40|17903.4|17891.4|17897.3|17885.3|17903.4|17891.4|17894.8|17882.8|10
1722879350000|2024-08-05 17:35:50|17898.4|17886.4|17896|17884|17899.7|17887.7|17896|17884|5
1722879360000|2024-08-05 17:36:00|17897.2|17885.2|17899.7|17887.7|17899.7|17887.7|17894.7|17882.7|4
1722879370000|2024-08-05 17:36:10|17900.8|17888.8|17901.9|17889.9|17902.2|17890.2|17899.7|17887.7|1
1722879380000|2024-08-05 17:36:20|17901|17889|17895.8|17883.8|17901|17889|17895.8|17883.8|1
1722879390000|2024-08-05 17:36:30|17896|17884|17899.7|17887.7|17900.9|17888.9|17896|17884|7
1722879400000|2024-08-05 17:36:40|17899.5|17887.5|17897.2|17885.2|17899.5|17887.5|17897.2|17885.2|8
1722879410000|2024-08-05 17:36:50|17898.4|17886.4|17900.8|17888.8|17903.2|17891.2|17898.4|17886.4|5
1722879420000|2024-08-05 17:37:00|17901.9|17889.9|17903.3|17891.3|17904.7|17892.7|17901.9|17889.9|8
1722879430000|2024-08-05 17:37:10|17902|17890|17905.9|17893.9|17905.9|17893.9|17900.8|17888.8|20
1722879440000|2024-08-05 17:37:20|17908.2|17896.2|17906|17894|17908.5|17896.5|17906|17894|7
1722879460000|2024-08-05 17:37:40|17907.2|17895.2|17908.4|17896.4|17908.4|17896.4|17907.2|17895.2|3
1722879470000|2024-08-05 17:37:50|17908.5|17896.5|17904.7|17892.7|17908.5|17896.5|17904.7|17892.7|3
1722879480000|2024-08-05 17:38:00|17909.5|17897.5|17909.7|17897.7|17909.7|17897.7|17909.5|17897.5|1
1722879490000|2024-08-05 17:38:10|17910.9|17898.9|17912.4|17900.4|17914.9|17902.9|17910.9|17898.9|27
1722879500000|2024-08-05 17:38:20|17911.3|17899.3|17916|17904|17916|17904|17907.5|17895.5|18
1722879510000|2024-08-05 17:38:30|17912.4|17900.4|17912.4|17900.4|17913.5|17901.5|17911|17899|28
1722879520000|2024-08-05 17:38:40|17911.3|17899.3|17917.4|17905.4|17917.4|17905.4|17911.1|17899.1|12
1722879530000|2024-08-05 17:38:50|17917.3|17905.3|17912.4|17900.4|17917.4|17905.4|17912.4|17900.4|6
1722879540000|2024-08-05 17:39:00|17913.6|17901.6|17913.6|17901.6|17913.6|17901.6|17913.6|17901.6|8
1722879550000|2024-08-05 17:39:10|17918.5|17906.5|17917.4|17905.4|17920.9|17908.9|17917.4|17905.4|10
1722879560000|2024-08-05 17:39:20|17917.3|17905.3|17914.7|17902.7|17918.4|17906.4|17912.4|17900.4|9
1722879570000|2024-08-05 17:39:30|17913.5|17901.5|17913.5|17901.5|17913.5|17901.5|17913.5|17901.5|0
1722879580000|2024-08-05 17:39:40|17912.3|17900.3|17917.4|17905.4|17917.4|17905.4|17912.3|17900.3|11
1722879590000|2024-08-05 17:39:50|17918.5|17906.5|17923.6|17911.6|17923.6|17911.6|17918.5|17906.5|5
1722879600000|2024-08-05 17:40:00|17923.5|17911.5|17925.9|17913.9|17925.9|17913.9|17923.5|17911.5|4
1722879610000|2024-08-05 17:40:10|17926.1|17914.1|17929.7|17917.7|17929.7|17917.7|17926|17914|17
1722879620000|2024-08-05 17:40:20|17929.5|17917.5|17929.7|17917.7|17930.8|17918.8|17928.4|17916.4|16
1722879630000|2024-08-05 17:40:30|17928.5|17916.5|17926.1|17914.1|17928.5|17916.5|17926.1|17914.1|2
1722879640000|2024-08-05 17:40:40|17928.4|17916.4|17927.4|17915.4|17928.6|17916.6|17926.1|17914.1|11
1722879650000|2024-08-05 17:40:50|17927.5|17915.5|17931.4|17919.4|17931.4|17919.4|17927.5|17915.5|4
1722879660000|2024-08-05 17:41:00|17931.3|17919.3|17930.1|17918.1|17931.5|17919.5|17930.1|17918.1|18
1722879670000|2024-08-05 17:41:10|17930.4|17918.4|17930.4|17918.4|17931.6|17919.6|17929|17917|24
1722879680000|2024-08-05 17:41:20|17931.5|17919.5|17930.4|17918.4|17931.5|17919.5|17929.2|17917.2|4
1722879690000|2024-08-05 17:41:30|17935.2|17923.2|17931.3|17919.3|17935.2|17923.2|17931.3|17919.3|16
1722879700000|2024-08-05 17:41:40|17931.4|17919.4|17932.3|17920.3|17936.1|17924.1|17928.8|17916.8|20
1722879710000|2024-08-05 17:41:50|17932.6|17920.6|17938.5|17926.5|17940.9|17928.9|17932.6|17920.6|27
1722879720000|2024-08-05 17:42:00|17938.4|17926.4|17934.8|17922.8|17938.4|17926.4|17934.8|17922.8|6
1722879730000|2024-08-05 17:42:10|17932.5|17920.5|17930.9|17918.9|17932.5|17920.5|17930.8|17918.8|11
1722879740000|2024-08-05 17:42:20|17931|17919|17930.9|17918.9|17931|17919|17930.9|17918.9|28
1722879750000|2024-08-05 17:42:30|17930.8|17918.8|17930.8|17918.8|17930.8|17918.8|17930.8|17918.8|1
1722879760000|2024-08-05 17:42:40|17931|17919|17934.9|17922.9|17937.2|17925.2|17931|17919|7
1722879770000|2024-08-05 17:42:50|17934.8|17922.8|17931.3|17919.3|17934.8|17922.8|17931.3|17919.3|4
1722879780000|2024-08-05 17:43:00|17932.4|17920.4|17929.9|17917.9|17932.4|17920.4|17928.6|17916.6|25
1722879790000|2024-08-05 17:43:10|17928.8|17916.8|17926.3|17914.3|17929.9|17917.9|17926.3|17914.3|6
1722879800000|2024-08-05 17:43:20|17927.4|17915.4|17927.4|17915.4|17927.4|17915.4|17927.3|17915.3|9
1722879810000|2024-08-05 17:43:30|17928.5|17916.5|17929.8|17917.8|17929.8|17917.8|17928.5|17916.5|7
1722879820000|2024-08-05 17:43:40|17928.5|17916.5|17927.2|17915.2|17928.5|17916.5|17927.2|17915.2|5
1722879830000|2024-08-05 17:43:50|17927.3|17915.3|17926|17914|17927.3|17915.3|17926|17914|6
1722879840000|2024-08-05 17:44:00|17928.5|17916.5|17932.3|17920.3|17932.3|17920.3|17928.5|17916.5|24
1722879850000|2024-08-05 17:44:10|17932.2|17920.2|17930.9|17918.9|17932.2|17920.2|17930.9|17918.9|3
1722879860000|2024-08-05 17:44:20|17928.5|17916.5|17928.3|17916.3|17928.5|17916.5|17928.3|17916.3|7
1722879870000|2024-08-05 17:44:30|17925.9|17913.9|17918.3|17906.3|17925.9|17913.9|17918.3|17906.3|4
1722879880000|2024-08-05 17:44:40|17916.9|17904.9|17915.8|17903.8|17916.9|17904.9|17915.8|17903.8|7
1722879890000|2024-08-05 17:44:50|17918.3|17906.3|17917.2|17905.2|17918.3|17906.3|17915.8|17903.8|40
1722879900000|2024-08-05 17:45:00|17918.3|17906.3|17918.4|17906.4|17918.4|17906.4|17917.2|17905.2|4
1722879910000|2024-08-05 17:45:10|17917.3|17905.3|17919.7|17907.7|17923.4|17911.4|17917.2|17905.2|16
1722879920000|2024-08-05 17:45:20|17921|17909|17914.7|17902.7|17921|17909|17914.7|17902.7|22
1722879930000|2024-08-05 17:45:30|17915.9|17903.9|17918.4|17906.4|17919.5|17907.5|17915.9|17903.9|3
1722879940000|2024-08-05 17:45:40|17919.5|17907.5|17923.4|17911.4|17925.3|17913.3|17914.7|17902.7|30
1722879950000|2024-08-05 17:45:50|17921|17909|17922.3|17910.3|17923.3|17911.3|17919.9|17907.9|9
1722879960000|2024-08-05 17:46:00|17923.5|17911.5|17923.5|17911.5|17924.7|17912.7|17923.5|17911.5|7
1722879970000|2024-08-05 17:46:10|17922.4|17910.4|17921|17909|17923.3|17911.3|17921|17909|13
1722879980000|2024-08-05 17:46:20|17921.1|17909.1|17923.8|17911.8|17926|17914|17921.1|17909.1|21
1722879990000|2024-08-05 17:46:30|17922.5|17910.5|17923.9|17911.9|17923.9|17911.9|17922.4|17910.4|39
1722880000000|2024-08-05 17:46:40|17922.7|17910.7|17925.2|17913.2|17925.2|17913.2|17921.5|17909.5|25
1722880010000|2024-08-05 17:46:50|17925.3|17913.3|17925.1|17913.1|17926.5|17914.5|17924.9|17912.9|19
1722880020000|2024-08-05 17:47:00|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|0
1722880030000|2024-08-05 17:47:10|17921.2|17909.2|17921.2|17909.2|17921.2|17909.2|17920|17908|11
1722880040000|2024-08-05 17:47:20|17921.4|17909.4|17922.7|17910.7|17922.7|17910.7|17920|17908|13
1722880060000|2024-08-05 17:47:40|17922.6|17910.6|17921.5|17909.5|17922.7|17910.7|17921.5|17909.5|5
1722880070000|2024-08-05 17:47:50|17920.3|17908.3|17919|17907|17920.3|17908.3|17919|17907|15
1722880080000|2024-08-05 17:48:00|17918.9|17906.9|17917.6|17905.6|17918.9|17906.9|17916.4|17904.4|17
1722880090000|2024-08-05 17:48:10|17918.9|17906.9|17918.9|17906.9|17921.5|17909.5|17918.9|17906.9|29
1722880100000|2024-08-05 17:48:20|17917.6|17905.6|17916.4|17904.4|17918.9|17906.9|17916.4|17904.4|7
1722880110000|2024-08-05 17:48:30|17917.6|17905.6|17922.6|17910.6|17922.6|17910.6|17917.6|17905.6|31
1722880120000|2024-08-05 17:48:40|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|17921.4|17909.4|1
1722880130000|2024-08-05 17:48:50|17921.4|17909.4|17921.4|17909.4|17921.5|17909.5|17919|17907|15
1722880140000|2024-08-05 17:49:00|17921.5|17909.5|17918.9|17906.9|17922.7|17910.7|17917.7|17905.7|43
1722880150000|2024-08-05 17:49:10|17916.6|17904.6|17916.7|17904.7|17916.7|17904.7|17916.6|17904.6|15
1722880160000|2024-08-05 17:49:20|17916.6|17904.6|17919.2|17907.2|17920.5|17908.5|17916.6|17904.6|13
1722880170000|2024-08-05 17:49:30|17919.1|17907.1|17925.1|17913.1|17925.1|17913.1|17919.1|17907.1|31
1722880180000|2024-08-05 17:49:40|17922.6|17910.6|17922.6|17910.6|17922.6|17910.6|17922.6|17910.6|0
1722880190000|2024-08-05 17:49:50|17922.5|17910.5|17923.9|17911.9|17923.9|17911.9|17922.5|17910.5|2
1722880200000|2024-08-05 17:50:00|17920.1|17908.1|17920.1|17908.1|17920.2|17908.2|17919|17907|11
1722880210000|2024-08-05 17:50:10|17921.4|17909.4|17916.6|17904.6|17921.4|17909.4|17916.5|17904.5|44
1722880220000|2024-08-05 17:50:20|17914.1|17902.1|17911.8|17899.8|17914.2|17902.2|17911.7|17899.7|25
1722880230000|2024-08-05 17:50:30|17911.7|17899.7|17911.8|17899.8|17912.8|17900.8|17911.7|17899.7|15
1722880240000|2024-08-05 17:50:40|17909.3|17897.3|17909.7|17897.7|17911.8|17899.8|17909.3|17897.3|31
1722880250000|2024-08-05 17:50:50|17907.1|17895.1|17907.2|17895.2|17907.2|17895.2|17907.1|17895.1|13
1722880260000|2024-08-05 17:51:00|17904.6|17892.6|17904.7|17892.7|17909.6|17897.6|17904.6|17892.6|42
1722880270000|2024-08-05 17:51:10|17904.8|17892.8|17902.4|17890.4|17904.8|17892.8|17902.3|17890.3|12
1722880280000|2024-08-05 17:51:20|17903.5|17891.5|17904.9|17892.9|17904.9|17892.9|17902.5|17890.5|27
1722880290000|2024-08-05 17:51:30|17903.8|17891.8|17902.5|17890.5|17903.8|17891.8|17899.8|17887.8|24
1722880300000|2024-08-05 17:51:40|17901|17889|17901.2|17889.2|17901.2|17889.2|17899.9|17887.9|9
1722880310000|2024-08-05 17:51:50|17900|17888|17902.4|17890.4|17902.4|17890.4|17898.5|17886.5|14
1722880320000|2024-08-05 17:52:00|17903.7|17891.7|17903.5|17891.5|17904.9|17892.9|17902.4|17890.4|22
1722880330000|2024-08-05 17:52:10|17906.9|17894.9|17907.3|17895.3|17907.3|17895.3|17906.9|17894.9|9
1722880340000|2024-08-05 17:52:20|17912.3|17900.3|17921.9|17909.9|17921.9|17909.9|17912.1|17900.1|36
1722880350000|2024-08-05 17:52:30|17923.1|17911.1|17924.4|17912.4|17924.4|17912.4|17921.9|17909.9|6
1722880360000|2024-08-05 17:52:40|17923.3|17911.3|17920.6|17908.6|17925.9|17913.9|17920.6|17908.6|27
1722880370000|2024-08-05 17:52:50|17919.4|17907.4|17917.1|17905.1|17920.7|17908.7|17917.1|17905.1|20
1722880380000|2024-08-05 17:53:00|17917.2|17905.2|17914.6|17902.6|17917.2|17905.2|17914.6|17902.6|22
1722880390000|2024-08-05 17:53:10|17914.7|17902.7|17912.5|17900.5|17916|17904|17912.5|17900.5|21
1722880400000|2024-08-05 17:53:20|17912.3|17900.3|17913.4|17901.4|17915.8|17903.8|17912.3|17900.3|23
1722880410000|2024-08-05 17:53:30|17912.3|17900.3|17910.1|17898.1|17918.7|17906.7|17910.1|17898.1|27
1722880420000|2024-08-05 17:53:40|17911.5|17899.5|17910.1|17898.1|17914|17902|17907.9|17895.9|29
1722880430000|2024-08-05 17:53:50|17910|17898|17909.9|17897.9|17913.7|17901.7|17909.9|17897.9|57
1722880440000|2024-08-05 17:54:00|17908.8|17896.8|17907.5|17895.5|17908.8|17896.8|17907.5|17895.5|14
1722880450000|2024-08-05 17:54:10|17905.3|17893.3|17911.7|17899.7|17915.4|17903.4|17902.8|17890.8|31
1722880460000|2024-08-05 17:54:20|17910.6|17898.6|17913.1|17901.1|17913.1|17901.1|17910.6|17898.6|7
1722880470000|2024-08-05 17:54:30|17911.7|17899.7|17924.2|17912.2|17924.2|17912.2|17910.5|17898.5|34
1722880480000|2024-08-05 17:54:40|17923.1|17911.1|17928.2|17916.2|17928.2|17916.2|17923.1|17911.1|21
1722880490000|2024-08-05 17:54:50|17928.1|17916.1|17923.3|17911.3|17928.1|17916.1|17922.2|17910.2|19
1722880500000|2024-08-05 17:55:00|17927|17915|17929.7|17917.7|17932.2|17920.2|17927|17915|17
1722880510000|2024-08-05 17:55:10|17929.6|17917.6|17929.7|17917.7|17930.8|17918.8|17922.2|17910.2|56
1722880520000|2024-08-05 17:55:20|17929.6|17917.6|17927.3|17915.3|17932.1|17920.1|17926.1|17914.1|45
1722880530000|2024-08-05 17:55:30|17929.9|17917.9|17930.8|17918.8|17932.2|17920.2|17929.9|17917.9|10
1722880540000|2024-08-05 17:55:40|17932|17920|17928.2|17916.2|17932|17920|17928.2|17916.2|15
1722880550000|2024-08-05 17:55:50|17929.4|17917.4|17934.6|17922.6|17938.3|17926.3|17929.4|17917.4|22
1722880560000|2024-08-05 17:56:00|17934.5|17922.5|17938.3|17926.3|17939.5|17927.5|17934.5|17922.5|21
1722880570000|2024-08-05 17:56:10|17939.5|17927.5|17939.5|17927.5|17943.2|17931.2|17939.5|17927.5|38
1722880580000|2024-08-05 17:56:20|17935.8|17923.8|17929.7|17917.7|17935.8|17923.8|17928.8|17916.8|29
1722880590000|2024-08-05 17:56:30|17932.2|17920.2|17928.7|17916.7|17932.2|17920.2|17928.6|17916.6|11
1722880600000|2024-08-05 17:56:40|17929.9|17917.9|17929.9|17917.9|17932.4|17920.4|17929.9|17917.9|50
1722880610000|2024-08-05 17:56:50|17930.2|17918.2|17929.9|17917.9|17931.3|17919.3|17928.8|17916.8|18
1722880620000|2024-08-05 17:57:00|17931.1|17919.1|17924.5|17912.5|17931.1|17919.1|17924.5|17912.5|30
1722880630000|2024-08-05 17:57:10|17923.3|17911.3|17923.1|17911.1|17924.4|17912.4|17923.1|17911.1|10
1722880640000|2024-08-05 17:57:20|17919.5|17907.5|17920.3|17908.3|17920.4|17908.4|17919|17907|51
1722880650000|2024-08-05 17:57:30|17920.4|17908.4|17918|17906|17920.4|17908.4|17915.6|17903.6|43
1722880660000|2024-08-05 17:57:40|17918.1|17906.1|17918.2|17906.2|17918.2|17906.2|17915.8|17903.8|25
1722880670000|2024-08-05 17:57:50|17919.4|17907.4|17920.7|17908.7|17920.7|17908.7|17918.2|17906.2|21
1722880680000|2024-08-05 17:58:00|17919.5|17907.5|17919.2|17907.2|17920.6|17908.6|17918.2|17906.2|44
1722880690000|2024-08-05 17:58:10|17918.1|17906.1|17916.7|17904.7|17919.2|17907.2|17916.7|17904.7|29
1722880700000|2024-08-05 17:58:20|17914.2|17902.2|17913.2|17901.2|17914.4|17902.4|17913.1|17901.1|41
1722880710000|2024-08-05 17:58:30|17915.5|17903.5|17917|17905|17918.5|17906.5|17915.5|17903.5|36
1722880720000|2024-08-05 17:58:40|17916|17904|17918.3|17906.3|17918.3|17906.3|17914.6|17902.6|36
1722880730000|2024-08-05 17:58:50|17914.5|17902.5|17914.5|17902.5|17914.6|17902.6|17914.5|17902.5|7
1722880740000|2024-08-05 17:59:00|17911|17899|17912.8|17900.8|17915.6|17903.6|17911|17899|71
1722880750000|2024-08-05 17:59:10|17912.9|17900.9|17910.4|17898.4|17913|17901|17910.3|17898.3|97
1722880760000|2024-08-05 17:59:20|17908.1|17896.1|17907.3|17895.3|17910.3|17898.3|17907.3|17895.3|119
1722880770000|2024-08-05 17:59:30|17907.4|17895.4|17901.7|17889.7|17907.5|17895.5|17900.1|17888.1|152
1722880780000|2024-08-05 17:59:40|17900.6|17888.6|17898|17886|17902.6|17890.6|17896.5|17884.5|197
1722880790000|2024-08-05 17:59:50|17895.5|17883.5|17895.4|17883.4|17897.9|17885.9|17895.1|17883.1|395
1722880800000|2024-08-05 18:00:00|17895.3|17883.3|17898|17886|17903.5|17891.5|17895.3|17883.3|137
1722880810000|2024-08-05 18:00:10|17899.2|17887.2|17900.5|17888.5|17900.5|17888.5|17899.2|17887.2|45
1722880820000|2024-08-05 18:00:20|17900.4|17888.4|17900.3|17888.3|17900.4|17888.4|17897.9|17885.9|13
1722880830000|2024-08-05 18:00:30|17900.5|17888.5|17900.4|17888.4|17900.5|17888.5|17897.9|17885.9|59
1722880840000|2024-08-05 18:00:40|17901.5|17889.5|17898|17886|17901.6|17889.6|17898|17886|16
1722880850000|2024-08-05 18:00:50|17897.9|17885.9|17895.3|17883.3|17897.9|17885.9|17895.3|17883.3|24
1722880860000|2024-08-05 18:01:00|17894.1|17882.1|17896.5|17884.5|17898|17886|17892.8|17880.8|64
1722880870000|2024-08-05 18:01:10|17896.4|17884.4|17890.3|17878.3|17896.4|17884.4|17889.1|17877.1|58
1722880880000|2024-08-05 18:01:20|17891.4|17879.4|17884|17872|17891.5|17879.5|17884|17872|21
1722880890000|2024-08-05 18:01:30|17882.9|17870.9|17877.6|17865.6|17882.9|17870.9|17877.6|17865.6|28
1722880900000|2024-08-05 18:01:40|17877.8|17865.8|17885.3|17873.3|17885.4|17873.4|17877.8|17865.8|55
1722880910000|2024-08-05 18:01:50|17884|17872|17891.7|17879.7|17891.7|17879.7|17884|17872|32
1722880920000|2024-08-05 18:02:00|17892.9|17880.9|17898|17886|17898|17886|17892.9|17880.9|24
1722880930000|2024-08-05 18:02:10|17900.5|17888.5|17906.6|17894.6|17906.6|17894.6|17900.4|17888.4|25
1722880940000|2024-08-05 18:02:20|17907.8|17895.8|17908.9|17896.9|17910.4|17898.4|17907.8|17895.8|12
1722880950000|2024-08-05 18:02:30|17907.6|17895.6|17905.3|17893.3|17907.6|17895.6|17905.1|17893.1|7
1722880960000|2024-08-05 18:02:40|17906.5|17894.5|17904|17892|17906.5|17894.5|17904|17892|6
1722880970000|2024-08-05 18:02:50|17905.1|17893.1|17903.9|17891.9|17906.3|17894.3|17903.9|17891.9|6
1722880980000|2024-08-05 18:03:00|17903.8|17891.8|17911.3|17899.3|17911.3|17899.3|17903.8|17891.8|17
1722880990000|2024-08-05 18:03:10|17912.4|17900.4|17916.2|17904.2|17916.2|17904.2|17912.4|17900.4|8
1722881000000|2024-08-05 18:03:20|17914.9|17902.9|17914.9|17902.9|17916|17904|17914.9|17902.9|13
1722881010000|2024-08-05 18:03:30|17913.8|17901.8|17913.8|17901.8|17913.8|17901.8|17912.5|17900.5|1
1722881020000|2024-08-05 18:03:40|17914.9|17902.9|17916.3|17904.3|17916.3|17904.3|17914.9|17902.9|11
1722881030000|2024-08-05 18:03:50|17913.9|17901.9|17907.9|17895.9|17916.2|17904.2|17907.9|17895.9|21
1722881040000|2024-08-05 18:04:00|17907.8|17895.8|17912.5|17900.5|17914|17902|17907.8|17895.8|19
1722881050000|2024-08-05 18:04:10|17912.6|17900.6|17911.1|17899.1|17913.8|17901.8|17908.6|17896.6|4
1722881060000|2024-08-05 18:04:20|17911.3|17899.3|17908.8|17896.8|17911.3|17899.3|17907.4|17895.4|5
1722881070000|2024-08-05 18:04:30|17908.9|17896.9|17906.3|17894.3|17911.4|17899.4|17906.3|17894.3|25
1722881080000|2024-08-05 18:04:40|||||||||4
1722881090000|2024-08-05 18:04:50|17908.5|17896.5|17907.6|17895.6|17911.1|17899.1|17906.3|17894.3|9
1722881100000|2024-08-05 18:05:00|17907.5|17895.5|17907.5|17895.5|17907.5|17895.5|17907.5|17895.5|0
1722951000000|2024-08-06 13:30:00|17986.3|17956.3|17955.7|17943.7|17986.3|17964.2|17929.8|17917.8|124
1722951010000|2024-08-06 13:30:10|17954.5|17942.5|17949|17937|17966.3|17954.3|17947.8|17935.8|82
1722951020000|2024-08-06 13:30:20|17951.5|17939.5|17964.7|17952.7|17964.7|17952.7|17943.2|17931.2|49
1722951030000|2024-08-06 13:30:30|17958.4|17946.4|17960|17948|17963.8|17951.8|17955.9|17943.9|98
1722951040000|2024-08-06 13:30:40|17958.8|17946.8|17954|17942|17960.4|17948.4|17952.5|17940.5|46
1722951050000|2024-08-06 13:30:50|17955.1|17943.1|17965|17953|17965|17953|17955.1|17943.1|60
1722951060000|2024-08-06 13:31:00|17962.8|17950.8|17962.4|17950.4|17965.1|17953.1|17958.8|17946.8|86
1722951070000|2024-08-06 13:31:10|17969.6|17957.6|17957.2|17945.2|17973.1|17961.1|17957.2|17945.2|47
1722951080000|2024-08-06 13:31:20|17957.1|17945.1|17959|17947|17963.2|17951.2|17957.1|17945.1|19
1722951090000|2024-08-06 13:31:30|17956.8|17944.8|17942.7|17930.7|17956.8|17944.8|17941.6|17929.6|39
1722951100000|2024-08-06 13:31:40|17941.6|17929.6|17943.1|17931.1|17946.7|17934.7|17941.3|17929.3|31
1722951110000|2024-08-06 13:31:50|17947.9|17935.9|17936.9|17924.9|17947.9|17935.9|17936.9|17924.9|20
1722951120000|2024-08-06 13:32:00|17936.7|17924.7|17919.8|17907.8|17936.7|17924.7|17919.8|17907.8|56
1722951130000|2024-08-06 13:32:10|17919.6|17907.6|17928.7|17916.7|17930.9|17918.9|17919.6|17907.6|43
1722951140000|2024-08-06 13:32:20|17929.8|17917.8|17931.1|17919.1|17932.2|17920.2|17928.6|17916.6|34
1722951150000|2024-08-06 13:32:30|17930.9|17918.9|17925.4|17913.4|17930.9|17918.9|17924.3|17912.3|14
1722951160000|2024-08-06 13:32:40|17925.3|17913.3|17925.9|17913.9|17930.4|17918.4|17921.5|17909.5|43
1722951170000|2024-08-06 13:32:50|17927.1|17915.1|17924.4|17912.4|17928.6|17916.6|17924.3|17912.3|17
1722951180000|2024-08-06 13:33:00|17924.3|17912.3|17922.5|17910.5|17929|17917|17919|17907|48
1722951190000|2024-08-06 13:33:10|17922.4|17910.4|17914|17902|17922.4|17910.4|17913.8|17901.8|94
1722951200000|2024-08-06 13:33:20|17913.8|17901.8|17911|17899|17915|17903|17910.9|17898.9|31
1722951210000|2024-08-06 13:33:30|17913.9|17901.9|17900.7|17888.7|17913.9|17901.9|17900.6|17888.6|84
1722951220000|2024-08-06 13:33:40|17901.8|17889.8|17904.3|17892.3|17904.3|17892.3|17900.5|17888.5|49
1722951230000|2024-08-06 13:33:50|17903.1|17891.1|17901.8|17889.8|17904.2|17892.2|17898|17886|58
1722951240000|2024-08-06 13:34:00|17901.7|17889.7|17898.2|17886.2|17904.5|17892.5|17898.2|17886.2|38
1722951250000|2024-08-06 13:34:10|17898|17886|17893.2|17881.2|17898.2|17886.2|17892.1|17880.1|39
1722951260000|2024-08-06 13:34:20|17889.9|17877.9|17893.6|17881.6|17893.6|17881.6|17886.4|17874.4|33
1722951270000|2024-08-06 13:34:30|17896.1|17884.1|17898.8|17886.8|17902.5|17890.5|17894.6|17882.6|25
1722951280000|2024-08-06 13:34:40|17898.6|17886.6|17906.3|17894.3|17906.3|17894.3|17896.1|17884.1|79
1722951290000|2024-08-06 13:34:50|17907.6|17895.6|17906.5|17894.5|17910.1|17898.1|17906.5|17894.5|8
1722951300000|2024-08-06 13:35:00|17904.3|17892.3|17898.8|17886.8|17906.4|17894.4|17898.8|17886.8|35
1722951310000|2024-08-06 13:35:10|17899.9|17887.9|17903.8|17891.8|17905.1|17893.1|17898.8|17886.8|31
1722951320000|2024-08-06 13:35:20|17906.3|17894.3|17902.9|17890.9|17906.7|17894.7|17901.5|17889.5|21
1722951330000|2024-08-06 13:35:30|17901.7|17889.7|17897.4|17885.4|17901.7|17889.7|17895.1|17883.1|69
1722951340000|2024-08-06 13:35:40|17896.3|17884.3|17897.5|17885.5|17898.8|17886.8|17895.1|17883.1|7
1722951350000|2024-08-06 13:35:50|17898.6|17886.6|17895.5|17883.5|17900.1|17888.1|17895.5|17883.5|22
1722951360000|2024-08-06 13:36:00|17896.7|17884.7|17891.5|17879.5|17897.9|17885.9|17889.2|17877.2|34
1722951370000|2024-08-06 13:36:10|17890.4|17878.4|17886.5|17874.5|17891.3|17879.3|17883.8|17871.8|63
1722951380000|2024-08-06 13:36:20|17890.3|17878.3|17888.9|17876.9|17891.5|17879.5|17887.6|17875.6|32
1722951390000|2024-08-06 13:36:30|17888.8|17876.8|17888.6|17876.6|17895|17883|17888.6|17876.6|36
1722951400000|2024-08-06 13:36:40|17890.9|17878.9|17890.6|17878.6|17893.4|17881.4|17889.9|17877.9|49
1722951410000|2024-08-06 13:36:50|17890.7|17878.7|17888.4|17876.4|17895.7|17883.7|17888.4|17876.4|52
1722951420000|2024-08-06 13:37:00|17888.2|17876.2|17883.1|17871.1|17888.2|17876.2|17883.1|17871.1|15
1722951430000|2024-08-06 13:37:10|17887.7|17875.7|17885.2|17873.2|17893|17881|17885.2|17873.2|88
1722951440000|2024-08-06 13:37:20|17883|17871|17880.3|17868.3|17885.5|17873.5|17880.2|17868.2|57
1722951450000|2024-08-06 13:37:30|17880.2|17868.2|17877.7|17865.7|17884.1|17872.1|17877.7|17865.7|47
1722951460000|2024-08-06 13:37:40|17877.8|17865.8|17875.2|17863.2|17877.8|17865.8|17875.2|17863.2|7
1722951470000|2024-08-06 13:37:50|17875.3|17863.3|17869.1|17857.1|17875.3|17863.3|17868.8|17856.8|37
1722951480000|2024-08-06 13:38:00|17870.2|17858.2|17878|17866|17878|17866|17869.1|17857.1|70
1722951490000|2024-08-06 13:38:10|17880.2|17868.2|17876.2|17864.2|17882.7|17870.7|17874.9|17862.9|17
1722951500000|2024-08-06 13:38:20|17879.5|17867.5|17877.6|17865.6|17879.9|17867.9|17877.6|17865.6|23
1722951510000|2024-08-06 13:38:30|17876.6|17864.6|17875.2|17863.2|17877.7|17865.7|17875.2|17863.2|28
1722951520000|2024-08-06 13:38:40|17875.1|17863.1|17877.4|17865.4|17879.8|17867.8|17875.1|17863.1|31
1722951530000|2024-08-06 13:38:50|17877.3|17865.3|17882.4|17870.4|17883.7|17871.7|17874.9|17862.9|68
1722951540000|2024-08-06 13:39:00|17881.3|17869.3|17887.6|17875.6|17888.8|17876.8|17877.4|17865.4|29
1722951550000|2024-08-06 13:39:10|17887.7|17875.7|17893.4|17881.4|17895.6|17883.6|17883.1|17871.1|41
1722951560000|2024-08-06 13:39:20|17893.2|17881.2|17891|17879|17896|17884|17890.9|17878.9|33
1722951570000|2024-08-06 13:39:30|17893.5|17881.5|17898.6|17886.6|17903.2|17891.2|17893.5|17881.5|50
1722951580000|2024-08-06 13:39:40|17898.8|17886.8|17902.2|17890.2|17902.2|17890.2|17896.3|17884.3|30
1722951590000|2024-08-06 13:39:50|17902.1|17890.1|17903.4|17891.4|17906|17894|17902.1|17890.1|25
1722951600000|2024-08-06 13:40:00|17904.6|17892.6|17904.9|17892.9|17907.1|17895.1|17903.5|17891.5|16
1722951610000|2024-08-06 13:40:10|17905|17893|17904.3|17892.3|17908.4|17896.4|17903.8|17891.8|30
1722951620000|2024-08-06 13:40:20|17903.2|17891.2|17905.7|17893.7|17908.2|17896.2|17903.2|17891.2|16
1722951630000|2024-08-06 13:40:30|17908|17896|17905.5|17893.5|17910.5|17898.5|17905.3|17893.3|31
1722951640000|2024-08-06 13:40:40|17905.6|17893.6|17913.2|17901.2|17913.4|17901.4|17905.6|17893.6|26
1722951650000|2024-08-06 13:40:50|17910.7|17898.7|17909.6|17897.6|17910.9|17898.9|17908.4|17896.4|39
1722951660000|2024-08-06 13:41:00|17909.5|17897.5|17913|17901|17916.6|17904.6|17909.5|17897.5|83
1722951670000|2024-08-06 13:41:10|17912.8|17900.8|17913|17901|17915.5|17903.5|17910.5|17898.5|56
1722951680000|2024-08-06 13:41:20|17911.7|17899.7|17914.1|17902.1|17915.2|17903.2|17910.5|17898.5|19
1722951690000|2024-08-06 13:41:30|17913.9|17901.9|17918.3|17906.3|17918.3|17906.3|17912.7|17900.7|14
1722951700000|2024-08-06 13:41:40|17919.5|17907.5|17914.5|17902.5|17919.5|17907.5|17914.5|17902.5|27
1722951710000|2024-08-06 13:41:50|17915.9|17903.9|17919.8|17907.8|17922.2|17910.2|17915.9|17903.9|10
1722951720000|2024-08-06 13:42:00|17920.1|17908.1|17916.4|17904.4|17920.5|17908.5|17915.2|17903.2|36
1722951730000|2024-08-06 13:42:10|17916.3|17904.3|17915.5|17903.5|17920.2|17908.2|17915.5|17903.5|18
1722951740000|2024-08-06 13:42:20|17913.2|17901.2|17905.6|17893.6|17913.2|17901.2|17905.5|17893.5|41
1722951750000|2024-08-06 13:42:30|17905.7|17893.7|17894.7|17882.7|17905.9|17893.9|17894.6|17882.6|60
1722951760000|2024-08-06 13:42:40|17894.6|17882.6|17898.2|17886.2|17898.2|17886.2|17891.8|17879.8|13
1722951770000|2024-08-06 13:42:50|17898.4|17886.4|17904.6|17892.6|17905.7|17893.7|17898.4|17886.4|20
1722951780000|2024-08-06 13:43:00|17903.5|17891.5|17905.7|17893.7|17905.7|17893.7|17903.2|17891.2|5
1722951790000|2024-08-06 13:43:10|17902.4|17890.4|17898.4|17886.4|17902.4|17890.4|17898.4|17886.4|8
1722951800000|2024-08-06 13:43:20|17903.4|17891.4|17900.7|17888.7|17903.4|17891.4|17900.7|17888.7|12
1722951810000|2024-08-06 13:43:30|17900.6|17888.6|17902|17890|17902|17890|17900.5|17888.5|21
1722951820000|2024-08-06 13:43:40|17900.7|17888.7|17900.9|17888.9|17900.9|17888.9|17900.6|17888.6|2
1722951830000|2024-08-06 13:43:50|17904.5|17892.5|17902.8|17890.8|17904.5|17892.5|17900.5|17888.5|13
1722951840000|2024-08-06 13:44:00|17901.7|17889.7|17901.7|17889.7|17901.7|17889.7|17901.7|17889.7|1
1722951850000|2024-08-06 13:44:10|17901.8|17889.8|17907.8|17895.8|17908|17896|17901.8|17889.8|30
1722951860000|2024-08-06 13:44:20|17905.2|17893.2|17907.4|17895.4|17908.9|17896.9|17901.3|17889.3|25
1722951870000|2024-08-06 13:44:30|17907.3|17895.3|17907.4|17895.4|17907.4|17895.4|17907.3|17895.3|3
1722951880000|2024-08-06 13:44:40|17909.7|17897.7|17909.7|17897.7|17909.7|17897.7|17907.4|17895.4|12
1722951890000|2024-08-06 13:44:50|17908.5|17896.5|17908.5|17896.5|17908.5|17896.5|17906|17894|8
1722951900000|2024-08-06 13:45:00|17907.4|17895.4|17907.6|17895.6|17907.6|17895.6|17906.3|17894.3|34
1722951910000|2024-08-06 13:45:10|17907.3|17895.3|17907.6|17895.6|17907.6|17895.6|17905.1|17893.1|26
1722951920000|2024-08-06 13:45:20|||||||||6
1722951930000|2024-08-06 13:45:30|17910.2|17898.2|17910.6|17898.6|17910.7|17898.7|17909.2|17897.2|18
1722951940000|2024-08-06 13:45:40|17909.3|17897.3|17905.3|17893.3|17912.2|17900.2|17904.1|17892.1|14
1722951950000|2024-08-06 13:45:50|17905.5|17893.5|17909.2|17897.2|17910.5|17898.5|17905.5|17893.5|33
1722951960000|2024-08-06 13:46:00|17909.3|17897.3|17908|17896|17910.7|17898.7|17907.8|17895.8|9
1722951970000|2024-08-06 13:46:10|17906.8|17894.8|17905.5|17893.5|17907.8|17895.8|17905.5|17893.5|10
1722951980000|2024-08-06 13:46:20|17909.2|17897.2|17915.5|17903.5|17915.5|17903.5|17909.2|17897.2|8
1722951990000|2024-08-06 13:46:30|17919.2|17907.2|17919.9|17907.9|17919.9|17907.9|17916.8|17904.8|32
1722952000000|2024-08-06 13:46:40|17918.6|17906.6|17922.2|17910.2|17923.4|17911.4|17915.3|17903.3|30
1722952010000|2024-08-06 13:46:50|17923.4|17911.4|17929.6|17917.6|17929.6|17917.6|17923.4|17911.4|17
1722952020000|2024-08-06 13:47:00|17929.7|17917.7|17930.7|17918.7|17930.7|17918.7|17928.4|17916.4|36
1722952030000|2024-08-06 13:47:10|17933.1|17921.1|17934.3|17922.3|17935.5|17923.5|17929.2|17917.2|13
1722952040000|2024-08-06 13:47:20|17933.1|17921.1|17940.2|17928.2|17940.2|17928.2|17933|17921|27
1722952050000|2024-08-06 13:47:30|17938.9|17926.9|17952.4|17940.4|17952.4|17940.4|17938.9|17926.9|26
1722952060000|2024-08-06 13:47:40|17951.3|17939.3|17958.4|17946.4|17958.4|17946.4|17951.3|17939.3|19
1722952070000|2024-08-06 13:47:50|17958.3|17946.3|17949.4|17937.4|17960.8|17948.8|17948.1|17936.1|53
1722952080000|2024-08-06 13:48:00|17953|17941|17950.5|17938.5|17953|17941|17948.3|17936.3|27
1722952090000|2024-08-06 13:48:10|17947.2|17935.2|17955.9|17943.9|17956.9|17944.9|17947.2|17935.2|25
1722952100000|2024-08-06 13:48:20|17957|17945|17951|17939|17957|17945|17951|17939|63
1722952110000|2024-08-06 13:48:30|17952.3|17940.3|17950.9|17938.9|17958.3|17946.3|17950.9|17938.9|95
1722952120000|2024-08-06 13:48:40|17949.8|17937.8|17942.4|17930.4|17950.9|17938.9|17942.3|17930.3|25
1722952130000|2024-08-06 13:48:50|17942.3|17930.3|17942.2|17930.2|17942.4|17930.4|17941|17929|14
1722952140000|2024-08-06 13:49:00|17942.3|17930.3|17935.9|17923.9|17944.7|17932.7|17934.5|17922.5|25
1722952150000|2024-08-06 13:49:10|17935.8|17923.8|17925.8|17913.8|17935.8|17923.8|17923.3|17911.3|57
1722952160000|2024-08-06 13:49:20|17930.8|17918.8|17932.3|17920.3|17936.4|17924.4|17930.8|17918.8|49
1722952170000|2024-08-06 13:49:30|17932.4|17920.4|17931.6|17919.6|17932.4|17920.4|17929.1|17917.1|16
1722952180000|2024-08-06 13:49:40|17932.7|17920.7|17926.8|17914.8|17932.7|17920.7|17926.8|17914.8|28
1722952190000|2024-08-06 13:49:50|17925.7|17913.7|17926.3|17914.3|17926.3|17914.3|17922.5|17910.5|23
1722952200000|2024-08-06 13:50:00|17931.3|17919.3|17933.8|17921.8|17934.9|17922.9|17931.3|17919.3|24
1722952210000|2024-08-06 13:50:10|17936.1|17924.1|17929.6|17917.6|17937.4|17925.4|17929.4|17917.4|93
1722952220000|2024-08-06 13:50:20|17929.4|17917.4|17929.8|17917.8|17935.7|17923.7|17929.2|17917.2|21
1722952230000|2024-08-06 13:50:30|17929.7|17917.7|17935.9|17923.9|17935.9|17923.9|17929.7|17917.7|13
1722952240000|2024-08-06 13:50:40|17938.4|17926.4|17934.8|17922.8|17939.4|17927.4|17933.7|17921.7|22
1722952250000|2024-08-06 13:50:50|17935.9|17923.9|17931.9|17919.9|17935.9|17923.9|17927.1|17915.1|17
1722952260000|2024-08-06 13:51:00|17936.3|17924.3|17931.9|17919.9|17936.3|17924.3|17929.6|17917.6|30
1722952270000|2024-08-06 13:51:10|17932.3|17920.3|17935.8|17923.8|17936.9|17924.9|17931.9|17919.9|45
1722952280000|2024-08-06 13:51:20|17932.1|17920.1|17933.2|17921.2|17933.2|17921.2|17931.7|17919.7|14
1722952290000|2024-08-06 13:51:30|17934.3|17922.3|17940.4|17928.4|17940.4|17928.4|17934.3|17922.3|6
1722952300000|2024-08-06 13:51:40|17939.2|17927.2|17937.6|17925.6|17939.2|17927.2|17936.3|17924.3|11
1722952310000|2024-08-06 13:51:50|17937.5|17925.5|17936.3|17924.3|17941.4|17929.4|17935.1|17923.1|14
1722952320000|2024-08-06 13:52:00|17936.4|17924.4|17931.3|17919.3|17936.4|17924.4|17931.1|17919.1|6
1722952330000|2024-08-06 13:52:10|17931.1|17919.1|17931.8|17919.8|17932.9|17920.9|17931.1|17919.1|23
1722952340000|2024-08-06 13:52:20|17931.9|17919.9|17936.5|17924.5|17936.5|17924.5|17931.9|17919.9|11
1722952350000|2024-08-06 13:52:30|17940.3|17928.3|17936.5|17924.5|17940.4|17928.4|17935.4|17923.4|19
1722952360000|2024-08-06 13:52:40|17936.4|17924.4|17932.9|17920.9|17936.7|17924.7|17932.9|17920.9|19
1722952370000|2024-08-06 13:52:50|17931.8|17919.8|17932.8|17920.8|17932.8|17920.8|17931.7|17919.7|13
1722952380000|2024-08-06 13:53:00|17931.7|17919.7|17932.3|17920.3|17933.6|17921.6|17931.7|17919.7|26
1722952390000|2024-08-06 13:53:10|17932.1|17920.1|17929.7|17917.7|17932.1|17920.1|17927.2|17915.2|24
1722952400000|2024-08-06 13:53:20|17932.1|17920.1|17936.7|17924.7|17937.8|17925.8|17929.8|17917.8|65
1722952410000|2024-08-06 13:53:30|17936.8|17924.8|17937.9|17925.9|17937.9|17925.9|17936.8|17924.8|3
1722952420000|2024-08-06 13:53:40|17939|17927|17939.3|17927.3|17939.3|17927.3|17933|17921|48
1722952430000|2024-08-06 13:53:50|17938.2|17926.2|17939|17927|17941.7|17929.7|17938|17926|13
1722952440000|2024-08-06 13:54:00|17937.6|17925.6|17940.3|17928.3|17940.3|17928.3|17936.5|17924.5|12
1722952450000|2024-08-06 13:54:10|17937.9|17925.9|17939|17927|17940.1|17928.1|17937.6|17925.6|5
1722952460000|2024-08-06 13:54:20|17939.2|17927.2|17943.9|17931.9|17945|17933|17939.2|17927.2|27
1722952470000|2024-08-06 13:54:30|17942.6|17930.6|17938.6|17926.6|17944.9|17932.9|17938.6|17926.6|14
1722952480000|2024-08-06 13:54:40|17938.8|17926.8|17946.1|17934.1|17947.2|17935.2|17937.4|17925.4|33
1722952490000|2024-08-06 13:54:50|17944.9|17932.9|17936.5|17924.5|17944.9|17932.9|17936.5|17924.5|15
1722952500000|2024-08-06 13:55:00|17939|17927|17937.6|17925.6|17939|17927|17934|17922|14
1722952510000|2024-08-06 13:55:10|17939|17927|17943.9|17931.9|17943.9|17931.9|17936.8|17924.8|21
1722952520000|2024-08-06 13:55:20|17943.8|17931.8|17940.1|17928.1|17943.9|17931.9|17940.1|17928.1|12
1722952530000|2024-08-06 13:55:30|17939|17927|17940.1|17928.1|17943.6|17931.6|17939|17927|16
1722952540000|2024-08-06 13:55:40|17937.6|17925.6|17945|17933|17945|17933|17937.6|17925.6|15
1722952550000|2024-08-06 13:55:50|17944.9|17932.9|17945.9|17933.9|17947.2|17935.2|17944.9|17932.9|12
1722952560000|2024-08-06 13:56:00|17947|17935|17943.2|17931.2|17947|17935|17940.7|17928.7|25
1722952570000|2024-08-06 13:56:10|17943.4|17931.4|17945.6|17933.6|17945.6|17933.6|17943|17931|18
1722952580000|2024-08-06 13:56:20|17945.5|17933.5|17944.3|17932.3|17945.5|17933.5|17944.3|17932.3|9
1722952590000|2024-08-06 13:56:30|17945.6|17933.6|17948.2|17936.2|17948.2|17936.2|17944.5|17932.5|10
1722952600000|2024-08-06 13:56:40|17949.3|17937.3|17950.4|17938.4|17950.4|17938.4|17944.6|17932.6|28
1722952610000|2024-08-06 13:56:50|17950.6|17938.6|17949.3|17937.3|17950.6|17938.6|17948.4|17936.4|11
1722952620000|2024-08-06 13:57:00|17949.5|17937.5|17954.9|17942.9|17956|17944|17945.7|17933.7|33
1722952630000|2024-08-06 13:57:10|17956|17944|17961|17949|17965.8|17953.8|17956|17944|46
1722952640000|2024-08-06 13:57:20|17959.9|17947.9|17964.7|17952.7|17964.7|17952.7|17954.6|17942.6|22
1722952650000|2024-08-06 13:57:30|17964.6|17952.6|17959.6|17947.6|17964.6|17952.6|17957.1|17945.1|22
1722952660000|2024-08-06 13:57:40|17956.1|17944.1|17954.7|17942.7|17958.5|17946.5|17954.7|17942.7|7
1722952670000|2024-08-06 13:57:50|17957.2|17945.2|17957|17945|17961|17949|17954.9|17942.9|36
1722952680000|2024-08-06 13:58:00|17954.5|17942.5|17950.7|17938.7|17955.8|17943.8|17950.7|17938.7|27
1722952690000|2024-08-06 13:58:10|17950.8|17938.8|17952|17940|17952.1|17940.1|17950.7|17938.7|12
1722952700000|2024-08-06 13:58:20|17953.1|17941.1|17950.7|17938.7|17953.2|17941.2|17950.7|17938.7|4
1722952710000|2024-08-06 13:58:30|17952.1|17940.1|17952.9|17940.9|17957.9|17945.9|17952.1|17940.1|16
1722952720000|2024-08-06 13:58:40|17954.3|17942.3|17952|17940|17955.7|17943.7|17952|17940|21
1722952730000|2024-08-06 13:58:50|17950.7|17938.7|17960.8|17948.8|17960.8|17948.8|17950.7|17938.7|35
1722952740000|2024-08-06 13:59:00|17958.5|17946.5|17958.2|17946.2|17959.6|17947.6|17958.2|17946.2|15
1722952750000|2024-08-06 13:59:10|17954.6|17942.6|17952.4|17940.4|17954.7|17942.7|17952.1|17940.1|51
1722952760000|2024-08-06 13:59:20|17951.2|17939.2|17951.2|17939.2|17951.2|17939.2|17951.1|17939.1|26
1722952770000|2024-08-06 13:59:30|17951.4|17939.4|17953.7|17941.7|17953.7|17941.7|17951.2|17939.2|19
1722952780000|2024-08-06 13:59:40|17956.2|17944.2|17961.2|17949.2|17961.2|17949.2|17956.2|17944.2|55
1722952790000|2024-08-06 13:59:50|17961.4|17949.4|17963.7|17951.7|17963.7|17951.7|17961.2|17949.2|35
1722952800000|2024-08-06 14:00:00|17964.9|17952.9|17961.2|17949.2|17966.1|17954.1|17961.2|17949.2|30
1722952810000|2024-08-06 14:00:10|17959.9|17947.9|17962|17950|17965.6|17953.6|17958.6|17946.6|58
1722952820000|2024-08-06 14:00:20|17960.7|17948.7|17959.1|17947.1|17960.7|17948.7|17957.9|17945.9|6
1722952830000|2024-08-06 14:00:30|17957.9|17945.9|17960.3|17948.3|17960.3|17948.3|17955.4|17943.4|13
1722952840000|2024-08-06 14:00:40|17960.4|17948.4|17960.4|17948.4|17963.1|17951.1|17960.4|17948.4|10
1722952850000|2024-08-06 14:00:50|17960.6|17948.6|17961.6|17949.6|17962.9|17950.9|17960.2|17948.2|43
1722952860000|2024-08-06 14:01:00|17962.7|17950.7|17962.8|17950.8|17963.9|17951.9|17961.6|17949.6|14
1722952870000|2024-08-06 14:01:10|17965.3|17953.3|17972.7|17960.7|17972.7|17960.7|17965.3|17953.3|81
1722952880000|2024-08-06 14:01:20|17971.6|17959.6|17976.6|17964.6|17977.7|17965.7|17971.6|17959.6|28
1722952890000|2024-08-06 14:01:30|17973.8|17961.8|17976.6|17964.6|17980.3|17968.3|17972.8|17960.8|55
1722952900000|2024-08-06 14:01:40|17976.7|17964.7|17971.6|17959.6|17976.7|17964.7|17970.4|17958.4|22
1722952910000|2024-08-06 14:01:50|17969.2|17957.2|17965.4|17953.4|17971.6|17959.6|17965.4|17953.4|8
1722952920000|2024-08-06 14:02:00|17966.6|17954.6|17966.4|17954.4|17967.7|17955.7|17965|17953|3
1722952930000|2024-08-06 14:02:10|17965.3|17953.3|17974.9|17962.9|17975|17963|17965.3|17953.3|49
1722952940000|2024-08-06 14:02:20|17970.2|17958.2|17973.5|17961.5|17974.9|17962.9|17966.3|17954.3|29
1722952950000|2024-08-06 14:02:30|17977.1|17965.1|17969.4|17957.4|17977.1|17965.1|17968.7|17956.7|39
1722952960000|2024-08-06 14:02:40|17968.3|17956.3|17962.4|17950.4|17968.3|17956.3|17961|17949|15
1722952970000|2024-08-06 14:02:50|17963.5|17951.5|17967.7|17955.7|17969.9|17957.9|17963.5|17951.5|21
1722952980000|2024-08-06 14:03:00|17969.9|17957.9|17969.9|17957.9|17970|17958|17967.4|17955.4|13
1722952990000|2024-08-06 14:03:10|17968.8|17956.8|17966.4|17954.4|17970|17958|17966.3|17954.3|21
1722953000000|2024-08-06 14:03:20|17965.3|17953.3|17962.5|17950.5|17965.3|17953.3|17962.5|17950.5|4
1722953010000|2024-08-06 14:03:30|17962.4|17950.4|17961.3|17949.3|17962.4|17950.4|17960|17948|7
1722953020000|2024-08-06 14:03:40|17961.2|17949.2|17959.8|17947.8|17962.4|17950.4|17959.8|17947.8|12
1722953030000|2024-08-06 14:03:50|17959.6|17947.6|17961|17949|17961|17949|17959.6|17947.6|10
1722953040000|2024-08-06 14:04:00|17959.9|17947.9|17959.8|17947.8|17961|17949|17959.6|17947.6|6
1722953050000|2024-08-06 14:04:10|17959.9|17947.9|17961.6|17949.6|17962.7|17950.7|17959.9|17947.9|9
1722953060000|2024-08-06 14:04:20|17962.7|17950.7|17962.7|17950.7|17962.7|17950.7|17961.6|17949.6|3
1722953070000|2024-08-06 14:04:30|17962.8|17950.8|17962.8|17950.8|17962.8|17950.8|17962.8|17950.8|3
1722953080000|2024-08-06 14:04:40|17965.2|17953.2|17962.9|17950.9|17965.3|17953.3|17962.8|17950.8|19
1722953090000|2024-08-06 14:04:50|17961.8|17949.8|17960.4|17948.4|17961.8|17949.8|17960.4|17948.4|2
1722953100000|2024-08-06 14:05:00|17962.9|17950.9|17960.4|17948.4|17962.9|17950.9|17957.9|17945.9|39
1722953110000|2024-08-06 14:05:10|17959.3|17947.3|17960.4|17948.4|17961.4|17949.4|17959.3|17947.3|11
1722953120000|2024-08-06 14:05:20|17961.6|17949.6|17960.6|17948.6|17961.8|17949.8|17959.3|17947.3|11
1722953130000|2024-08-06 14:05:30|17960.7|17948.7|17958.2|17946.2|17960.7|17948.7|17958.2|17946.2|13
1722953140000|2024-08-06 14:05:40|17959.5|17947.5|17959.3|17947.3|17960.4|17948.4|17959.3|17947.3|7
1722953150000|2024-08-06 14:05:50|17960.6|17948.6|17958.2|17946.2|17960.6|17948.6|17958.2|17946.2|3
1722953160000|2024-08-06 14:06:00|17958.1|17946.1|17958.2|17946.2|17958.2|17946.2|17957.9|17945.9|16
1722953170000|2024-08-06 14:06:10|17959.5|17947.5|17958.2|17946.2|17959.5|17947.5|17957|17945|9
1722953180000|2024-08-06 14:06:20|17960.8|17948.8|17965.8|17953.8|17965.8|17953.8|17960.8|17948.8|15
1722953190000|2024-08-06 14:06:30|17967|17955|17964.6|17952.6|17967.1|17955.1|17964.5|17952.5|7
1722953200000|2024-08-06 14:06:40|17964.7|17952.7|17961|17949|17964.7|17952.7|17958.7|17946.7|8
1722953210000|2024-08-06 14:06:50|17959.9|17947.9|17959.9|17947.9|17961|17949|17959.9|17947.9|4
1722953220000|2024-08-06 14:07:00|17958.6|17946.6|17959.9|17947.9|17959.9|17947.9|17958.6|17946.6|6
1722953230000|2024-08-06 14:07:10|17963.5|17951.5|17963.2|17951.2|17963.5|17951.5|17961|17949|19
1722953240000|2024-08-06 14:07:20|17963.3|17951.3|17967.4|17955.4|17968.6|17956.6|17963.3|17951.3|24
1722953250000|2024-08-06 14:07:30|17968.6|17956.6|17967.4|17955.4|17968.6|17956.6|17966.2|17954.2|5
1722953260000|2024-08-06 14:07:40|17966.1|17954.1|17966.1|17954.1|17966.1|17954.1|17966.1|17954.1|4
1722953270000|2024-08-06 14:07:50|17964.9|17952.9|17965.1|17953.1|17965.1|17953.1|17964.9|17952.9|4
1722953280000|2024-08-06 14:08:00|17966.2|17954.2|17963.6|17951.6|17966.2|17954.2|17963.5|17951.5|20
1722953290000|2024-08-06 14:08:10|17962.4|17950.4|17962.4|17950.4|17963.5|17951.5|17961.1|17949.1|3
1722953300000|2024-08-06 14:08:20|17961.1|17949.1|17961.1|17949.1|17962.4|17950.4|17961.1|17949.1|9
1722953310000|2024-08-06 14:08:30|17960|17948|17961.2|17949.2|17961.2|17949.2|17959.9|17947.9|3
1722953320000|2024-08-06 14:08:40|17961.4|17949.4|17958.7|17946.7|17961.4|17949.4|17958.7|17946.7|3
1722953330000|2024-08-06 14:08:50|17958.9|17946.9|17961.5|17949.5|17961.5|17949.5|17958.9|17946.9|34
1722953340000|2024-08-06 14:09:00|||||||||4
1722953350000|2024-08-06 14:09:10|17961.4|17949.4|17960.1|17948.1|17962.6|17950.6|17960.1|17948.1|5
1722953360000|2024-08-06 14:09:20|17959|17947|17958.7|17946.7|17959|17947|17958.7|17946.7|3
1722953370000|2024-08-06 14:09:30|17956.4|17944.4|17956.4|17944.4|17956.4|17944.4|17956.4|17944.4|11
1722953380000|2024-08-06 14:09:40|17956.6|17944.6|17956.6|17944.6|17956.6|17944.6|17956.6|17944.6|3
1722953390000|2024-08-06 14:09:50|17954|17942|17955.4|17943.4|17955.4|17943.4|17954|17942|23
1722953400000|2024-08-06 14:10:00|17956.5|17944.5|17954.1|17942.1|17956.5|17944.5|17954.1|17942.1|21
1722953410000|2024-08-06 14:10:10|||||||||4
1722953420000|2024-08-06 14:10:20|17954|17942|17931.8|17919.8|17954.1|17942.1|17931.5|17919.5|262
1722953430000|2024-08-06 14:10:30|17931.6|17919.6|17927.8|17915.8|17931.8|17919.8|17927.8|17915.8|21
1722953440000|2024-08-06 14:10:40|17929|17917|17926.8|17914.8|17936.6|17924.6|17926.8|17914.8|41
1722953450000|2024-08-06 14:10:50|17928.2|17916.2|17926.8|17914.8|17928.2|17916.2|17926.8|17914.8|9
1722953460000|2024-08-06 14:11:00|17926.9|17914.9|17926.8|17914.8|17928.2|17916.2|17926.5|17914.5|25
1722953470000|2024-08-06 14:11:10|17926.6|17914.6|17929.4|17917.4|17929.4|17917.4|17926.6|17914.6|24
1722953480000|2024-08-06 14:11:20|17928.2|17916.2|17928.2|17916.2|17931.6|17919.6|17928|17916|29
1722953490000|2024-08-06 14:11:30|17929.5|17917.5|17933|17921|17933.2|17921.2|17929.5|17917.5|9
1722953500000|2024-08-06 14:11:40|17931.9|17919.9|17931.8|17919.8|17931.9|17919.9|17931.8|17919.8|10
1722953510000|2024-08-06 14:11:50|17931.9|17919.9|17931.9|17919.9|17931.9|17919.9|17931.9|17919.9|8
1722953520000|2024-08-06 14:12:00|17931.8|17919.8|17929.3|17917.3|17931.8|17919.8|17929.3|17917.3|7
1722953530000|2024-08-06 14:12:10|17931.5|17919.5|17931.6|17919.6|17934.3|17922.3|17931.5|17919.5|24
1722953540000|2024-08-06 14:12:20|17931.5|17919.5|17936.6|17924.6|17936.6|17924.6|17931.5|17919.5|14
1722953550000|2024-08-06 14:12:30|17935.3|17923.3|17934|17922|17935.3|17923.3|17934|17922|5
1722953560000|2024-08-06 14:12:40|17932.9|17920.9|17941.5|17929.5|17941.5|17929.5|17931.8|17919.8|25
1722953570000|2024-08-06 14:12:50|17941.8|17929.8|17940.4|17928.4|17944|17932|17940.4|17928.4|16
1722953580000|2024-08-06 14:13:00|17941.5|17929.5|17942.9|17930.9|17942.9|17930.9|17941.5|17929.5|3
1722953590000|2024-08-06 14:13:10|17942.8|17930.8|17946.4|17934.4|17946.4|17934.4|17941.5|17929.5|20
1722953600000|2024-08-06 14:13:20|17945.1|17933.1|17948.7|17936.7|17949|17937|17945.1|17933.1|11
1722953610000|2024-08-06 14:13:30|17949|17937|17947.6|17935.6|17950.1|17938.1|17947.6|17935.6|7
1722953620000|2024-08-06 14:13:40|17947.8|17935.8|17952.8|17940.8|17952.8|17940.8|17946.6|17934.6|10
1722953630000|2024-08-06 14:13:50|17955|17943|17955.1|17943.1|17958.7|17946.7|17955|17943|10
1722953640000|2024-08-06 14:14:00|17956.2|17944.2|17958.7|17946.7|17958.7|17946.7|17956.2|17944.2|6
1722953650000|2024-08-06 14:14:10|17958.9|17946.9|17956.2|17944.2|17958.9|17946.9|17956.2|17944.2|2
1722953660000|2024-08-06 14:14:20|17953.7|17941.7|17958.5|17946.5|17958.5|17946.5|17953.7|17941.7|18
1722953670000|2024-08-06 14:14:30|17957.4|17945.4|17956.2|17944.2|17957.4|17945.4|17956.1|17944.1|9
1722953680000|2024-08-06 14:14:40|17954|17942|17953.7|17941.7|17954|17942|17953.7|17941.7|7
1722953690000|2024-08-06 14:14:50|17952.5|17940.5|17951.2|17939.2|17952.5|17940.5|17949|17937|13
1722953700000|2024-08-06 14:15:00|17952.5|17940.5|17967.2|17955.2|17967.2|17955.2|17952.5|17940.5|25
1722953710000|2024-08-06 14:15:10|17966.1|17954.1|17968.2|17956.2|17968.5|17956.5|17966.1|17954.1|3
1722953720000|2024-08-06 14:15:20|17970.7|17958.7|17968.2|17956.2|17970.7|17958.7|17968.2|17956.2|27
1722953730000|2024-08-06 14:15:30|17968.3|17956.3|17967.4|17955.4|17968.5|17956.5|17964.6|17952.6|22
1722953740000|2024-08-06 14:15:40|17964.9|17952.9|17963.5|17951.5|17965|17953|17963.5|17951.5|22
1722953750000|2024-08-06 14:15:50|17962.4|17950.4|17963.6|17951.6|17966|17954|17962.4|17950.4|15
1722953760000|2024-08-06 14:16:00|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|0
1722953770000|2024-08-06 14:16:10|17961|17949|17959.9|17947.9|17961|17949|17959.7|17947.7|7
1722953780000|2024-08-06 14:16:20|17962.2|17950.2|17965.8|17953.8|17966|17954|17962.2|17950.2|6
1722953790000|2024-08-06 14:16:30|17966|17954|17978.1|17966.1|17980.6|17968.6|17966|17954|52
1722953800000|2024-08-06 14:16:40|17977.8|17965.8|17971.6|17959.6|17977.8|17965.8|17969.3|17957.3|5
1722953810000|2024-08-06 14:16:50|17970.4|17958.4|17977.2|17965.2|17977.2|17965.2|17969.5|17957.5|21
1722953820000|2024-08-06 14:17:00|17982.1|17970.1|17984.6|17972.6|17985.8|17973.8|17982.1|17970.1|11
1722953830000|2024-08-06 14:17:10|17985.7|17973.7|17985.7|17973.7|17986.8|17974.8|17985.7|17973.7|10
1722953840000|2024-08-06 14:17:20|17984.6|17972.6|17995.4|17983.4|17996.8|17984.8|17984.3|17972.3|56
1722953850000|2024-08-06 14:17:30|17995.6|17983.6|18003.7|17991.7|18003.7|17991.7|17993.2|17981.2|33
1722953860000|2024-08-06 14:17:40|18004.9|17992.9|17993.7|17981.7|18004.9|17992.9|17993.7|17981.7|21
1722953870000|2024-08-06 14:17:50|17993.9|17981.9|17987.4|17975.4|17993.9|17981.9|17987.4|17975.4|23
1722953880000|2024-08-06 14:18:00|17988.5|17976.5|17986.1|17974.1|17988.7|17976.7|17986.1|17974.1|9
1722953890000|2024-08-06 14:18:10|17987.4|17975.4|17978.5|17966.5|17988.6|17976.6|17978.5|17966.5|21
1722953900000|2024-08-06 14:18:20|17977.4|17965.4|17975|17963|17978.6|17966.6|17975|17963|11
1722953910000|2024-08-06 14:18:30|17976.1|17964.1|17983.7|17971.7|17983.7|17971.7|17974.9|17962.9|18
1722953920000|2024-08-06 14:18:40|17982.6|17970.6|17983.9|17971.9|17985.1|17973.1|17982.6|17970.6|19
1722953930000|2024-08-06 14:18:50|17989|17977|17985.5|17973.5|17992.8|17980.8|17985.4|17973.4|30
1722953940000|2024-08-06 14:19:00|17985.4|17973.4|17981.6|17969.6|17985.4|17973.4|17978.2|17966.2|13
1722953950000|2024-08-06 14:19:10|17982.8|17970.8|17984.7|17972.7|17985.9|17973.9|17981.9|17969.9|62
1722953960000|2024-08-06 14:19:20|17983.2|17971.2|17972.6|17960.6|17983.2|17971.2|17972.6|17960.6|22
1722953970000|2024-08-06 14:19:30|17974.8|17962.8|17966.1|17954.1|17974.8|17962.8|17966.1|17954.1|29
1722953980000|2024-08-06 14:19:40|17964.8|17952.8|17970.1|17958.1|17970.1|17958.1|17963.7|17951.7|20
1722953990000|2024-08-06 14:19:50|17968.8|17956.8|17968.8|17956.8|17969.9|17957.9|17967.3|17955.3|7
1722954000000|2024-08-06 14:20:00|17969.9|17957.9|17968.8|17956.8|17970.1|17958.1|17968.8|17956.8|4
1722954010000|2024-08-06 14:20:10|17968.6|17956.6|17966.3|17954.3|17968.6|17956.6|17966.3|17954.3|8
1722954020000|2024-08-06 14:20:20|17966.5|17954.5|17970.3|17958.3|17970.3|17958.3|17966.3|17954.3|18
1722954030000|2024-08-06 14:20:30|17974.6|17962.6|17971|17959|17974.6|17962.6|17971|17959|23
1722954040000|2024-08-06 14:20:40|17970|17958|17964.5|17952.5|17970|17958|17964.5|17952.5|24
1722954050000|2024-08-06 14:20:50|17963.5|17951.5|17967.1|17955.1|17968.2|17956.2|17963.5|17951.5|47
1722954060000|2024-08-06 14:21:00|17965.9|17953.9|17967.1|17955.1|17967.1|17955.1|17963.4|17951.4|5
1722954070000|2024-08-06 14:21:10|17967|17955|17964.2|17952.2|17969.2|17957.2|17964.2|17952.2|9
1722954080000|2024-08-06 14:21:20|17963.1|17951.1|17962|17950|17963.1|17951.1|17960.7|17948.7|6
1722954090000|2024-08-06 14:21:30|17960.7|17948.7|17962|17950|17963.1|17951.1|17960.7|17948.7|3
1722954100000|2024-08-06 14:21:40|17959.8|17947.8|17959.4|17947.4|17963.1|17951.1|17958.1|17946.1|16
1722954110000|2024-08-06 14:21:50|17959.2|17947.2|17959.2|17947.2|17959.4|17947.4|17958.1|17946.1|1
1722954120000|2024-08-06 14:22:00|17958.1|17946.1|17953.7|17941.7|17959.2|17947.2|17953.7|17941.7|32
1722954130000|2024-08-06 14:22:10|17954.8|17942.8|17958.6|17946.6|17958.6|17946.6|17954.8|17942.8|22
1722954140000|2024-08-06 14:22:20|17958.7|17946.7|17957.4|17945.4|17958.7|17946.7|17956.2|17944.2|6
1722954150000|2024-08-06 14:22:30|17956.3|17944.3|17956.1|17944.1|17956.3|17944.3|17955.1|17943.1|7
1722954160000|2024-08-06 14:22:40|17956.2|17944.2|17954.9|17942.9|17956.2|17944.2|17954.9|17942.9|1
1722954170000|2024-08-06 14:22:50|17956.2|17944.2|17956.3|17944.3|17957.6|17945.6|17956.2|17944.2|4
1722954180000|2024-08-06 14:23:00|17954.9|17942.9|17956.3|17944.3|17956.3|17944.3|17954.9|17942.9|12
1722954190000|2024-08-06 14:23:10|17956.5|17944.5|17959.2|17947.2|17960.2|17948.2|17956.5|17944.5|13
1722954200000|2024-08-06 14:23:20|17959.9|17947.9|17965.7|17953.7|17965.7|17953.7|17959.9|17947.9|32
1722954210000|2024-08-06 14:23:30|17964.6|17952.6|17964.5|17952.5|17965.7|17953.7|17964.5|17952.5|13
1722954220000|2024-08-06 14:23:40|17962.3|17950.3|17962.3|17950.3|17962.3|17950.3|17961|17949|7
1722954230000|2024-08-06 14:23:50|17959.9|17947.9|17955|17943|17959.9|17947.9|17953.6|17941.6|27
1722954240000|2024-08-06 14:24:00|||||||||6
1722954250000|2024-08-06 14:24:10|17954.9|17942.9|17955|17943|17956.1|17944.1|17954.9|17942.9|4
1722954260000|2024-08-06 14:24:20|17954.9|17942.9|17953.9|17941.9|17956|17944|17953.6|17941.6|11
1722954270000|2024-08-06 14:24:30|17954|17942|17954.3|17942.3|17956.4|17944.4|17954|17942|46
1722954280000|2024-08-06 14:24:40|17954.4|17942.4|17958.1|17946.1|17959.4|17947.4|17954.4|17942.4|12
1722954290000|2024-08-06 14:24:50|17959.3|17947.3|17959.4|17947.4|17959.4|17947.4|17958.2|17946.2|11
1722954300000|2024-08-06 14:25:00|17959.3|17947.3|17961.1|17949.1|17961.7|17949.7|17957.8|17945.8|13
1722954310000|2024-08-06 14:25:10|17961.3|17949.3|17962.8|17950.8|17963.9|17951.9|17961.3|17949.3|14
1722954320000|2024-08-06 14:25:20|17961.7|17949.7|17961.3|17949.3|17961.7|17949.7|17958.9|17946.9|4
1722954330000|2024-08-06 14:25:30|17958.6|17946.6|17958.6|17946.6|17961.3|17949.3|17958.6|17946.6|7
1722954340000|2024-08-06 14:25:40|17956.4|17944.4|17951.3|17939.3|17956.4|17944.4|17951.1|17939.1|30
1722954350000|2024-08-06 14:25:50|17951.1|17939.1|17955|17943|17956.3|17944.3|17951.1|17939.1|13
1722954360000|2024-08-06 14:26:00|17953.6|17941.6|17953.6|17941.6|17953.6|17941.6|17953.5|17941.5|0
1722954370000|2024-08-06 14:26:10|17953.5|17941.5|17951|17939|17953.5|17941.5|17951|17939|7
1722954380000|2024-08-06 14:26:20|17953.2|17941.2|17952.3|17940.3|17953.2|17941.2|17952.3|17940.3|12
1722954390000|2024-08-06 14:26:30|17951.1|17939.1|17953.5|17941.5|17953.5|17941.5|17951.1|17939.1|6
1722954400000|2024-08-06 14:26:40|17953.6|17941.6|17953.6|17941.6|17953.6|17941.6|17953.5|17941.5|5
1722954410000|2024-08-06 14:26:50|17952.4|17940.4|17951.1|17939.1|17952.4|17940.4|17951.1|17939.1|1
1722954420000|2024-08-06 14:27:00|17951|17939|17952.1|17940.1|17953.2|17941.2|17951|17939|21
1722954430000|2024-08-06 14:27:10|17952.3|17940.3|17953.8|17941.8|17953.8|17941.8|17952.3|17940.3|11
1722954440000|2024-08-06 14:27:20|17951.4|17939.4|17945.4|17933.4|17952.5|17940.5|17944.2|17932.2|28
1722954450000|2024-08-06 14:27:30|17943.1|17931.1|17946.7|17934.7|17946.7|17934.7|17943.1|17931.1|14
1722954460000|2024-08-06 14:27:40|17946.4|17934.4|17948.9|17936.9|17948.9|17936.9|17946.4|17934.4|13
1722954470000|2024-08-06 14:27:50|17948.8|17936.8|17948.6|17936.6|17948.8|17936.8|17947.5|17935.5|2
1722954480000|2024-08-06 14:28:00|17951.3|17939.3|17951.3|17939.3|17951.3|17939.3|17951.3|17939.3|14
1722954490000|2024-08-06 14:28:10|17950|17938|17949.9|17937.9|17950|17938|17949.9|17937.9|4
1722954500000|2024-08-06 14:28:20|17949.8|17937.8|17955.3|17943.3|17955.3|17943.3|17947.5|17935.5|11
1722954510000|2024-08-06 14:28:30|17954.2|17942.2|17952.5|17940.5|17956.4|17944.4|17952.5|17940.5|10
1722954520000|2024-08-06 14:28:40|17950.3|17938.3|17946.3|17934.3|17950.3|17938.3|17944.9|17932.9|15
1722954530000|2024-08-06 14:28:50|17946.1|17934.1|17946.3|17934.3|17947.5|17935.5|17946.1|17934.1|7
1722954540000|2024-08-06 14:29:00|17947.5|17935.5|17948.6|17936.6|17948.6|17936.6|17946.3|17934.3|8
1722954550000|2024-08-06 14:29:10|17948.5|17936.5|17948.5|17936.5|17948.6|17936.6|17948.5|17936.5|1
1722954560000|2024-08-06 14:29:20|17945|17933|17944.9|17932.9|17946.1|17934.1|17944.9|17932.9|9
1722954570000|2024-08-06 14:29:30|17943.6|17931.6|17939.8|17927.8|17943.6|17931.6|17939.8|17927.8|13
1722954580000|2024-08-06 14:29:40|17938.6|17926.6|17938.8|17926.8|17938.8|17926.8|17936.3|17924.3|26
1722954590000|2024-08-06 14:29:50|17935.2|17923.2|17937.4|17925.4|17937.5|17925.5|17934|17922|29
1722954600000|2024-08-06 14:30:00|17938.5|17926.5|17936.1|17924.1|17938.6|17926.6|17936.1|17924.1|9
1722954610000|2024-08-06 14:30:10|17933.9|17921.9|17933.4|17921.4|17937.5|17925.5|17933.2|17921.2|21
1722954620000|2024-08-06 14:30:20|17935.6|17923.6|17935.7|17923.7|17935.9|17923.9|17933.4|17921.4|20
1722954630000|2024-08-06 14:30:30|17935.6|17923.6|17933.2|17921.2|17935.6|17923.6|17933.2|17921.2|1
1722954640000|2024-08-06 14:30:40|17933|17921|17933|17921|17933|17921|17932.8|17920.8|9
1722954650000|2024-08-06 14:30:50|17933.1|17921.1|17934.2|17922.2|17934.5|17922.5|17932.8|17920.8|24
1722954660000|2024-08-06 14:31:00|17935.3|17923.3|17934.5|17922.5|17935.7|17923.7|17933.2|17921.2|5
1722954670000|2024-08-06 14:31:10|17933.1|17921.1|17933.2|17921.2|17933.2|17921.2|17933.1|17921.1|2
1722954680000|2024-08-06 14:31:20|17933.1|17921.1|17933.1|17921.1|17933.2|17921.2|17933.1|17921.1|7
1722954690000|2024-08-06 14:31:30|17933.2|17921.2|17933.4|17921.4|17933.4|17921.4|17933.2|17921.2|4
1722954700000|2024-08-06 14:31:40|17934.5|17922.5|17929.8|17917.8|17934.5|17922.5|17928.5|17916.5|31
1722954710000|2024-08-06 14:31:50|17929.6|17917.6|17930.9|17918.9|17933.2|17921.2|17929.6|17917.6|10
1722954720000|2024-08-06 14:32:00|17931|17919|17929.6|17917.6|17931|17919|17928.5|17916.5|5
1722954730000|2024-08-06 14:32:10|17929.5|17917.5|17933.4|17921.4|17933.4|17921.4|17929.5|17917.5|4
1722954740000|2024-08-06 14:32:20|17932.3|17920.3|17933.2|17921.2|17933.4|17921.4|17932.3|17920.3|0
1722954750000|2024-08-06 14:32:30|17932|17920|17929.5|17917.5|17933.1|17921.1|17929.5|17917.5|8
1722954760000|2024-08-06 14:32:40|17930.6|17918.6|17930.6|17918.6|17930.6|17918.6|17930.6|17918.6|2
1722954770000|2024-08-06 14:32:50|17934.5|17922.5|17933.2|17921.2|17934.5|17922.5|17933.1|17921.1|25
1722954780000|2024-08-06 14:33:00|17931.7|17919.7|17929.2|17917.2|17931.7|17919.7|17928.1|17916.1|16
1722954790000|2024-08-06 14:33:10|17928.1|17916.1|17928.1|17916.1|17928.1|17916.1|17927.8|17915.8|9
1722954800000|2024-08-06 14:33:20|17934.6|17922.6|17931|17919|17934.6|17922.6|17931|17919|22
1722954810000|2024-08-06 14:33:30|17933.2|17921.2|17933.5|17921.5|17933.5|17921.5|17932.3|17920.3|4
1722954820000|2024-08-06 14:33:40|17935.7|17923.7|17935.7|17923.7|17936.9|17924.9|17935.7|17923.7|9
1722954840000|2024-08-06 14:34:00|17933.4|17921.4|17934.5|17922.5|17934.5|17922.5|17933.4|17921.4|9
1722954860000|2024-08-06 14:34:20|17933.4|17921.4|17940|17928|17940|17928|17933.4|17921.4|12
1722954870000|2024-08-06 14:34:30|17941.1|17929.1|17942.4|17930.4|17943.6|17931.6|17941.1|17929.1|9
1722954880000|2024-08-06 14:34:40|17942.5|17930.5|17945|17933|17946|17934|17939.9|17927.9|42
1722954890000|2024-08-06 14:34:50|17943.9|17931.9|17946.1|17934.1|17946.1|17934.1|17943.6|17931.6|13
1722954900000|2024-08-06 14:35:00|17945|17933|17945|17933|17945|17933|17943.6|17931.6|2
1722954910000|2024-08-06 14:35:10|17952.5|17940.5|17948.8|17936.8|17952.5|17940.5|17947.3|17935.3|26
1722954920000|2024-08-06 14:35:20|17948.5|17936.5|17947.3|17935.3|17948.6|17936.6|17945.9|17933.9|8
1722954930000|2024-08-06 14:35:30|17947.1|17935.1|17944.9|17932.9|17947.1|17935.1|17943.2|17931.2|4
1722954940000|2024-08-06 14:35:40|17946|17934|17943.8|17931.8|17946|17934|17941.3|17929.3|16
1722954950000|2024-08-06 14:35:50|17944.8|17932.8|17942.4|17930.4|17944.8|17932.8|17942.4|17930.4|1
1722954960000|2024-08-06 14:36:00|17941.3|17929.3|17933.8|17921.8|17941.3|17929.3|17933.8|17921.8|15
1722954970000|2024-08-06 14:36:10|17935|17923|17933.8|17921.8|17935|17923|17933.8|17921.8|24
1722954980000|2024-08-06 14:36:20|17935|17923|17936.1|17924.1|17936.1|17924.1|17933.6|17921.6|16
1722954990000|2024-08-06 14:36:30|17936.7|17924.7|17935.7|17923.7|17937.9|17925.9|17930.8|17918.8|48
1722955000000|2024-08-06 14:36:40|17937.1|17925.1|17937.2|17925.2|17937.2|17925.2|17936|17924|5
1722955010000|2024-08-06 14:36:50|17933.3|17921.3|17936.9|17924.9|17937.1|17925.1|17932.2|17920.2|5
1722955020000|2024-08-06 14:37:00|17935.8|17923.8|17935.4|17923.4|17935.8|17923.8|17935.4|17923.4|4
1722955030000|2024-08-06 14:37:10|17935.3|17923.3|17940.3|17928.3|17941.4|17929.4|17934.2|17922.2|24
1722955040000|2024-08-06 14:37:20|17940|17928|17930.3|17918.3|17940|17928|17930.3|17918.3|15
1722955050000|2024-08-06 14:37:30|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|0
1722955060000|2024-08-06 14:37:40|17928.9|17916.9|17928.9|17916.9|17928.9|17916.9|17928.9|17916.9|2
1722955070000|2024-08-06 14:37:50|17931.4|17919.4|17930.3|17918.3|17931.4|17919.4|17930.3|17918.3|11
1722955080000|2024-08-06 14:38:00|17931.4|17919.4|17932.8|17920.8|17932.8|17920.8|17931.4|17919.4|6
1722955090000|2024-08-06 14:38:10|17933.9|17921.9|17932.8|17920.8|17935.3|17923.3|17932.8|17920.8|12
1722955100000|2024-08-06 14:38:20|17931.7|17919.7|17921.3|17909.3|17931.7|17919.7|17921.3|17909.3|43
1722955110000|2024-08-06 14:38:30|17920.2|17908.2|17924.3|17912.3|17924.3|17912.3|17919|17907|30
1722955120000|2024-08-06 14:38:40|17926.7|17914.7|17921.4|17909.4|17926.7|17914.7|17921.4|17909.4|14
1722955130000|2024-08-06 14:38:50|17918.9|17906.9|17918.9|17906.9|17918.9|17906.9|17918.8|17906.8|18
1722955140000|2024-08-06 14:39:00|17919.2|17907.2|17923.1|17911.1|17923.1|17911.1|17919.2|17907.2|7
1722955150000|2024-08-06 14:39:10|17922.9|17910.9|17919.4|17907.4|17923.1|17911.1|17919.4|17907.4|6
1722955160000|2024-08-06 14:39:20|||||||||1
1722955170000|2024-08-06 14:39:30|17919|17907|17918.9|17906.9|17919.2|17907.2|17918.9|17906.9|25
1722955180000|2024-08-06 14:39:40|||||||||7
1722955190000|2024-08-06 14:39:50|||||||||1
1722955200000|2024-08-06 14:40:00|17919|17907|17919|17907|17919|17907|17919|17907|2
1722955210000|2024-08-06 14:40:10|17918.9|17906.9|17913.9|17901.9|17918.9|17906.9|17913.9|17901.9|10
1722955220000|2024-08-06 14:40:20|17914|17902|17914.2|17902.2|17914.2|17902.2|17914|17902|12
1722955230000|2024-08-06 14:40:30|17916.5|17904.5|17913.1|17901.1|17916.7|17904.7|17913.1|17901.1|23
1722955240000|2024-08-06 14:40:40|17911.8|17899.8|17904.4|17892.4|17911.8|17899.8|17904.4|17892.4|40
1722955250000|2024-08-06 14:40:50|17904.3|17892.3|17905.6|17893.6|17906.5|17894.5|17904.2|17892.2|19
1722955260000|2024-08-06 14:41:00|17906.7|17894.7|17906.7|17894.7|17906.7|17894.7|17904.3|17892.3|24
1722955270000|2024-08-06 14:41:10|17905.6|17893.6|17904.2|17892.2|17906.7|17894.7|17904|17892|5
1722955280000|2024-08-06 14:41:20|17906.4|17894.4|17905.4|17893.4|17906.7|17894.7|17905.3|17893.3|9
1722955290000|2024-08-06 14:41:30|17904.2|17892.2|17904.2|17892.2|17905.4|17893.4|17904.2|17892.2|1
1722955300000|2024-08-06 14:41:40|17904.3|17892.3|17905.6|17893.6|17906.4|17894.4|17904.2|17892.2|12
1722955310000|2024-08-06 14:41:50|17904.3|17892.3|17906.7|17894.7|17906.7|17894.7|17904.2|17892.2|8
1722955320000|2024-08-06 14:42:00|17906.8|17894.8|17906.8|17894.8|17906.8|17894.8|17906.8|17894.8|4
1722955330000|2024-08-06 14:42:10|17906.7|17894.7|17904.3|17892.3|17906.7|17894.7|17904.2|17892.2|12
1722955340000|2024-08-06 14:42:20|17904.2|17892.2|17906.5|17894.5|17906.7|17894.7|17904|17892|16
1722955350000|2024-08-06 14:42:30|17906.7|17894.7|17909.2|17897.2|17909.2|17897.2|17906.7|17894.7|3
1722955360000|2024-08-06 14:42:40|17914.2|17902.2|17916.7|17904.7|17916.7|17904.7|17914.2|17902.2|8
1722955370000|2024-08-06 14:42:50|17917.8|17905.8|17918.9|17906.9|17918.9|17906.9|17916.3|17904.3|4
1722955380000|2024-08-06 14:43:00|17921.4|17909.4|17925|17913|17925|17913|17921.4|17909.4|11
1722955390000|2024-08-06 14:43:10|17926.1|17914.1|17923.6|17911.6|17926.1|17914.1|17923.6|17911.6|8
1722955400000|2024-08-06 14:43:20|17923.8|17911.8|17923.6|17911.6|17925|17913|17921.1|17909.1|17
1722955410000|2024-08-06 14:43:30|17923.5|17911.5|17923.6|17911.6|17924.9|17912.9|17923.4|17911.4|15
1722955420000|2024-08-06 14:43:40|17922.5|17910.5|17918.8|17906.8|17923.6|17911.6|17918.8|17906.8|13
1722955430000|2024-08-06 14:43:50|17920|17908|17920|17908|17920|17908|17920|17908|1
1722955440000|2024-08-06 14:44:00|17921.1|17909.1|17921.4|17909.4|17922.8|17910.8|17920.3|17908.3|16
1722955450000|2024-08-06 14:44:10|17923.6|17911.6|17925.3|17913.3|17925.3|17913.3|17923.6|17911.6|10
1722955460000|2024-08-06 14:44:20|17924.2|17912.2|17918.9|17906.9|17924.2|17912.2|17918.9|17906.9|5
1722955480000|2024-08-06 14:44:40|17920.3|17908.3|17921.5|17909.5|17922.8|17910.8|17918.9|17906.9|9
1722955490000|2024-08-06 14:44:50|17925|17913|17921.4|17909.4|17925|17913|17921.4|17909.4|4
1722955500000|2024-08-06 14:45:00|17918.9|17906.9|17926.1|17914.1|17926.1|17914.1|17918.9|17906.9|9
1722955510000|2024-08-06 14:45:10|17923.9|17911.9|17926.1|17914.1|17926.4|17914.4|17923.9|17911.9|4
1722955520000|2024-08-06 14:45:20|17923.9|17911.9|17924.7|17912.7|17928.6|17916.6|17923.6|17911.6|27
1722955530000|2024-08-06 14:45:30|17925.9|17913.9|17923.4|17911.4|17927.2|17915.2|17923.4|17911.4|11
1722955540000|2024-08-06 14:45:40|17923.2|17911.2|17923.2|17911.2|17923.2|17911.2|17923.2|17911.2|0
1722955550000|2024-08-06 14:45:50|||||||||2
1722955560000|2024-08-06 14:46:00|17922.1|17910.1|17927|17915|17927|17915|17920.9|17908.9|17
1722955570000|2024-08-06 14:46:10|17928.4|17916.4|17923.4|17911.4|17928.4|17916.4|17923.4|17911.4|6
1722955580000|2024-08-06 14:46:20|17924.7|17912.7|17923.6|17911.6|17924.7|17912.7|17923.5|17911.5|6
1722955590000|2024-08-06 14:46:30|17923.4|17911.4|17923.4|17911.4|17923.5|17911.5|17923.4|17911.4|0
1722955600000|2024-08-06 14:46:40|17921.1|17909.1|17917.5|17905.5|17921.1|17909.1|17917.5|17905.5|19
1722955610000|2024-08-06 14:46:50|17916.3|17904.3|17913.9|17901.9|17918.8|17906.8|17913.9|17901.9|20
1722955620000|2024-08-06 14:47:00|17912.7|17900.7|17913.9|17901.9|17913.9|17901.9|17911.4|17899.4|10
1722955630000|2024-08-06 14:47:10|17914|17902|17911.4|17899.4|17914|17902|17911.4|17899.4|2
1722955640000|2024-08-06 14:47:20|17913.6|17901.6|17909|17897|17913.6|17901.6|17909|17897|26
1722955650000|2024-08-06 14:47:30|17911.3|17899.3|17911.4|17899.4|17911.4|17899.4|17909|17897|13
1722955660000|2024-08-06 14:47:40|17909|17897|17909|17897|17909|17897|17909|17897|1
1722955670000|2024-08-06 14:47:50|17912.7|17900.7|17909|17897|17912.7|17900.7|17909|17897|7
1722955680000|2024-08-06 14:48:00|17909.2|17897.2|17906.8|17894.8|17909.2|17897.2|17906.8|17894.8|9
1722955690000|2024-08-06 14:48:10|17909.3|17897.3|17909.2|17897.2|17909.3|17897.3|17909.2|17897.2|13
1722955700000|2024-08-06 14:48:20|17906.9|17894.9|17906.9|17894.9|17906.9|17894.9|17906.8|17894.8|15
1722955710000|2024-08-06 14:48:30|17909.2|17897.2|17909.4|17897.4|17909.4|17897.4|17909.2|17897.2|7
1722955720000|2024-08-06 14:48:40|||||||||1
1722955730000|2024-08-06 14:48:50|17908.2|17896.2|17904.4|17892.4|17908.2|17896.2|17904.4|17892.4|16
1722955740000|2024-08-06 14:49:00|17905.7|17893.7|17905.8|17893.8|17906.9|17894.9|17905.7|17893.7|9
1722955750000|2024-08-06 14:49:10|17906.9|17894.9|17906.9|17894.9|17907.1|17895.1|17905.6|17893.6|4
1722955770000|2024-08-06 14:49:30|17907.1|17895.1|17904.6|17892.6|17907.1|17895.1|17904.6|17892.6|9
1722955780000|2024-08-06 14:49:40|17907.1|17895.1|17907.1|17895.1|17907.1|17895.1|17907.1|17895.1|12
1722955790000|2024-08-06 14:49:50|17908.3|17896.3|17907.1|17895.1|17909.4|17897.4|17907.1|17895.1|16
1722955800000|2024-08-06 14:50:00|17904.6|17892.6|17904.6|17892.6|17904.6|17892.6|17904.6|17892.6|17
1722955810000|2024-08-06 14:50:10|17904.4|17892.4|17904.3|17892.3|17904.4|17892.4|17904.3|17892.3|9
1722955820000|2024-08-06 14:50:20|17904|17892|17904.2|17892.2|17904.2|17892.2|17904|17892|3
1722955830000|2024-08-06 14:50:30|17904|17892|17904|17892|17904.2|17892.2|17904|17892|8
1722955840000|2024-08-06 14:50:40|||||||||1
1722955850000|2024-08-06 14:50:50|17903.9|17891.9|17903.9|17891.9|17903.9|17891.9|17903.9|17891.9|8
1722955860000|2024-08-06 14:51:00|17901.7|17889.7|17905.3|17893.3|17908.8|17896.8|17901.7|17889.7|40
1722955870000|2024-08-06 14:51:10|17904|17892|17903.9|17891.9|17905.3|17893.3|17903.9|17891.9|5
1722955880000|2024-08-06 14:51:20|17904|17892|17903.5|17891.5|17904|17892|17903.5|17891.5|6
1722955890000|2024-08-06 14:51:30|17903.4|17891.4|17903.4|17891.4|17903.6|17891.6|17903.4|17891.4|25
1722955900000|2024-08-06 14:51:40|17903.5|17891.5|17896.4|17884.4|17903.5|17891.5|17893.8|17881.8|32
1722955910000|2024-08-06 14:51:50|17897.5|17885.5|17898.6|17886.6|17901.4|17889.4|17897.5|17885.5|14
1722955920000|2024-08-06 14:52:00|17898.4|17886.4|17895|17883|17898.4|17886.4|17895|17883|4
1722955930000|2024-08-06 14:52:10|17894.9|17882.9|17900.9|17888.9|17900.9|17888.9|17894.9|17882.9|12
1722955940000|2024-08-06 14:52:20|17899.6|17887.6|17900.9|17888.9|17900.9|17888.9|17898.4|17886.4|7
1722955950000|2024-08-06 14:52:30|17903.4|17891.4|17904.7|17892.7|17906|17894|17903.4|17891.4|21
1722955960000|2024-08-06 14:52:40|17903.6|17891.6|17911.1|17899.1|17912.2|17900.2|17903.5|17891.5|9
1722955970000|2024-08-06 14:52:50|17909.7|17897.7|17913.5|17901.5|17913.5|17901.5|17909.7|17897.7|6
1722955980000|2024-08-06 14:53:00|17916|17904|17911.1|17899.1|17916.1|17904.1|17911.1|17899.1|12
1722955990000|2024-08-06 14:53:10|17913.5|17901.5|17911.3|17899.3|17913.5|17901.5|17911.3|17899.3|3
1722956000000|2024-08-06 14:53:20|17907.8|17895.8|17911.1|17899.1|17911.4|17899.4|17907.8|17895.8|5
1722956010000|2024-08-06 14:53:30|17910|17898|17906.5|17894.5|17910|17898|17906.5|17894.5|6
1722956020000|2024-08-06 14:53:40|17904.3|17892.3|17901.5|17889.5|17904.3|17892.3|17901.5|17889.5|11
1722956030000|2024-08-06 14:53:50|17901.4|17889.4|17901.5|17889.5|17901.5|17889.5|17901.4|17889.4|4
1722956040000|2024-08-06 14:54:00|17900.3|17888.3|17901.5|17889.5|17901.5|17889.5|17899|17887|2
1722956050000|2024-08-06 14:54:10|17901.4|17889.4|17900.3|17888.3|17901.4|17889.4|17900.3|17888.3|0
1722956060000|2024-08-06 14:54:20|17899.2|17887.2|17900.1|17888.1|17900.1|17888.1|17899.2|17887.2|0
1722956070000|2024-08-06 14:54:30|17899|17887|17899|17887|17899|17887|17899|17887|0
1722956080000|2024-08-06 14:54:40|17896.4|17884.4|17894|17882|17896.4|17884.4|17894|17882|31
1722956090000|2024-08-06 14:54:50|17894.2|17882.2|17893.9|17881.9|17894.2|17882.2|17893.9|17881.9|20
1722956100000|2024-08-06 14:55:00|17894|17882|17895|17883|17896.4|17884.4|17893.9|17881.9|27
1722956110000|2024-08-06 14:55:10|17896.3|17884.3|17896.3|17884.3|17896.4|17884.4|17895|17883|9
1722956120000|2024-08-06 14:55:20|17895|17883|17895|17883|17895|17883|17895|17883|1
1722956130000|2024-08-06 14:55:30|17895.3|17883.3|17894|17882|17896.4|17884.4|17894|17882|3
1722956140000|2024-08-06 14:55:40|17893.9|17881.9|17893.9|17881.9|17894|17882|17893.9|17881.9|1
1722956150000|2024-08-06 14:55:50|17893.8|17881.8|17889.3|17877.3|17893.8|17881.8|17889.3|17877.3|7
1722956160000|2024-08-06 14:56:00|17888.3|17876.3|17887.1|17875.1|17888.3|17876.3|17887.1|17875.1|25
1722956170000|2024-08-06 14:56:10|||||||||5
1722956180000|2024-08-06 14:56:20|17884.2|17872.2|17881.9|17869.9|17885.7|17873.7|17881.9|17869.9|18
1722956190000|2024-08-06 14:56:30|17881.8|17869.8|17880.4|17868.4|17881.8|17869.8|17879.2|17867.2|9
1722956200000|2024-08-06 14:56:40|17879.2|17867.2|17879.2|17867.2|17880.6|17868.6|17879.2|17867.2|5
1722956210000|2024-08-06 14:56:50|17880.3|17868.3|17869.4|17857.4|17880.3|17868.3|17869.2|17857.2|28
1722956220000|2024-08-06 14:57:00|17860.8|17848.8|17860.8|17848.8|17860.8|17848.8|17859.7|17847.7|41
1722956230000|2024-08-06 14:57:10|17861.9|17849.9|17864.2|17852.2|17864.2|17852.2|17860.4|17848.4|13
1722956240000|2024-08-06 14:57:20|17862.9|17850.9|17862.9|17850.9|17863.1|17851.1|17862.9|17850.9|3
1722956250000|2024-08-06 14:57:30|17861.7|17849.7|17861.7|17849.7|17864.4|17852.4|17861.7|17849.7|14
1722956260000|2024-08-06 14:57:40|17861.8|17849.8|17863.2|17851.2|17864.3|17852.3|17861.8|17849.8|7
1722956270000|2024-08-06 14:57:50|17863.3|17851.3|17866.9|17854.9|17866.9|17854.9|17863.2|17851.2|8
1722956280000|2024-08-06 14:58:00|17865.8|17853.8|17865.8|17853.8|17869.3|17857.3|17864.4|17852.4|12
1722956290000|2024-08-06 14:58:10|17866.9|17854.9|17865.6|17853.6|17866.9|17854.9|17865.6|17853.6|6
1722956300000|2024-08-06 14:58:20|17865.7|17853.7|17864.3|17852.3|17865.7|17853.7|17864.3|17852.3|5
1722956310000|2024-08-06 14:58:30|17861.8|17849.8|17851.9|17839.9|17861.8|17849.8|17849.4|17837.4|25
1722956320000|2024-08-06 14:58:40|17850.8|17838.8|17853.3|17841.3|17854.4|17842.4|17850.8|17838.8|7
1722956330000|2024-08-06 14:58:50|17854.4|17842.4|17854.4|17842.4|17854.6|17842.6|17853.3|17841.3|6
1722956340000|2024-08-06 14:59:00|17854.6|17842.6|17849.7|17837.7|17854.6|17842.6|17849.7|17837.7|6
1722956350000|2024-08-06 14:59:10|17849.6|17837.6|17850.8|17838.8|17851.9|17839.9|17847.2|17835.2|33
1722956360000|2024-08-06 14:59:20|17849.7|17837.7|17853.1|17841.1|17854.2|17842.2|17849.7|17837.7|18
1722956370000|2024-08-06 14:59:30|17856.7|17844.7|17853.3|17841.3|17856.7|17844.7|17853.3|17841.3|15
1722956380000|2024-08-06 14:59:40|17854.4|17842.4|17853.5|17841.5|17857.1|17845.1|17853.5|17841.5|7
1722956390000|2024-08-06 14:59:50|17853.3|17841.3|17851.8|17839.8|17853.3|17841.3|17851.8|17839.8|0
1722956400000|2024-08-06 15:00:00|17850.6|17838.6|17853|17841|17853.2|17841.2|17846.9|17834.9|41
1722956410000|2024-08-06 15:00:10|17854.2|17842.2|17853|17841|17854.2|17842.2|17853|17841|1
1722956420000|2024-08-06 15:00:20|17851.9|17839.9|17854.2|17842.2|17854.2|17842.2|17851.7|17839.7|9
1722956430000|2024-08-06 15:00:30|17851.9|17839.9|17854|17842|17854.2|17842.2|17849.2|17837.2|16
1722956440000|2024-08-06 15:00:40|17854.2|17842.2|17850.3|17838.3|17854.2|17842.2|17850.3|17838.3|10
1722956450000|2024-08-06 15:00:50|17857.5|17845.5|17857.5|17845.5|17857.5|17845.5|17853.9|17841.9|29
1722956460000|2024-08-06 15:01:00|17855.3|17843.3|17855.1|17843.1|17855.3|17843.3|17853.9|17841.9|14
1722956470000|2024-08-06 15:01:10|17854|17842|17852.6|17840.6|17854|17842|17851.4|17839.4|1
1722956480000|2024-08-06 15:01:20|17852.5|17840.5|17857.5|17845.5|17859.9|17847.9|17850.3|17838.3|19
1722956490000|2024-08-06 15:01:30|17855.3|17843.3|17856.8|17844.8|17859.2|17847.2|17854.9|17842.9|29
1722956500000|2024-08-06 15:01:40|17858|17846|17858.1|17846.1|17858.1|17846.1|17858|17846|0
1722956510000|2024-08-06 15:01:50|17859.2|17847.2|17862.8|17850.8|17863.9|17851.9|17859.2|17847.2|9
1722956520000|2024-08-06 15:02:00|17860.6|17848.6|17861.4|17849.4|17861.4|17849.4|17857.8|17845.8|14
1722956540000|2024-08-06 15:02:20|17861.6|17849.6|17867.8|17855.8|17867.8|17855.8|17861.6|17849.6|7
1722956550000|2024-08-06 15:02:30|17866.7|17854.7|17860.5|17848.5|17866.7|17854.7|17860.5|17848.5|8
1722956560000|2024-08-06 15:02:40|17859.2|17847.2|17859.1|17847.1|17859.2|17847.2|17859.1|17847.1|0
1722956570000|2024-08-06 15:02:50|17860.2|17848.2|17864.1|17852.1|17864.1|17852.1|17860.2|17848.2|23
1722956580000|2024-08-06 15:03:00|17865.3|17853.3|17861.7|17849.7|17865.5|17853.5|17861.7|17849.7|8
1722956590000|2024-08-06 15:03:10|17860.5|17848.5|17861.7|17849.7|17861.7|17849.7|17860.5|17848.5|4
1722956600000|2024-08-06 15:03:20|17860.6|17848.6|17860.5|17848.5|17861.7|17849.7|17860.5|17848.5|1
1722956610000|2024-08-06 15:03:30|17860.2|17848.2|17845.3|17833.3|17860.2|17848.2|17845.3|17833.3|64
1722956620000|2024-08-06 15:03:40|17845.1|17833.1|17843|17831|17845.3|17833.3|17842.8|17830.8|4
1722956630000|2024-08-06 15:03:50|17840.5|17828.5|17838.2|17826.2|17840.6|17828.6|17836.8|17824.8|29
1722956640000|2024-08-06 15:04:00|17839.5|17827.5|17843.1|17831.1|17843.1|17831.1|17838.2|17826.2|21
1722956650000|2024-08-06 15:04:10|17844.2|17832.2|17849.9|17837.9|17850|17838|17844.2|17832.2|20
1722956660000|2024-08-06 15:04:20|17848.8|17836.8|17845|17833|17848.8|17836.8|17845|17833|2
1722956670000|2024-08-06 15:04:30|17843.9|17831.9|17850|17838|17850|17838|17843.9|17831.9|9
1722956680000|2024-08-06 15:04:40|17851|17839|17858.9|17846.9|17858.9|17846.9|17851|17839|8
1722956690000|2024-08-06 15:04:50|17856.4|17844.4|17857.6|17845.6|17858.9|17846.9|17853.9|17841.9|15
1722956700000|2024-08-06 15:05:00|17855.3|17843.3|17860.4|17848.4|17862.9|17850.9|17855.3|17843.3|17
1722956710000|2024-08-06 15:05:10|17862.8|17850.8|17865.1|17853.1|17865.1|17853.1|17862.8|17850.8|16
1722956720000|2024-08-06 15:05:20|17864|17852|17862.9|17850.9|17864|17852|17862.9|17850.9|6
1722956730000|2024-08-06 15:05:30|17861.7|17849.7|17865.5|17853.5|17866.4|17854.4|17861.7|17849.7|4
1722956740000|2024-08-06 15:05:40|17864.3|17852.3|17867.9|17855.9|17867.9|17855.9|17864.3|17852.3|8
1722956750000|2024-08-06 15:05:50|17867.8|17855.8|17869|17857|17869.2|17857.2|17866.7|17854.7|1
1722956760000|2024-08-06 15:06:00|17869.2|17857.2|17867.9|17855.9|17869.2|17857.2|17867.8|17855.8|4
1722956770000|2024-08-06 15:06:10|17866.5|17854.5|17864.3|17852.3|17866.5|17854.5|17864|17852|8
1722956780000|2024-08-06 15:06:20|17864.2|17852.2|17864.2|17852.2|17864.2|17852.2|17864.2|17852.2|1
1722956790000|2024-08-06 15:06:30|17862.9|17850.9|17861.7|17849.7|17862.9|17850.9|17861.7|17849.7|5
1722956800000|2024-08-06 15:06:40|17857.9|17845.9|17859.2|17847.2|17860.3|17848.3|17856.8|17844.8|10
1722956810000|2024-08-06 15:06:50|17860.3|17848.3|17861.7|17849.7|17861.7|17849.7|17860.3|17848.3|3
1722956820000|2024-08-06 15:07:00|17860.5|17848.5|17859.3|17847.3|17860.5|17848.5|17859.3|17847.3|6
1722956830000|2024-08-06 15:07:10|17855.5|17843.5|17855.5|17843.5|17856.7|17844.7|17855.5|17843.5|3
1722956840000|2024-08-06 15:07:20|17854.2|17842.2|17853.9|17841.9|17855.4|17843.4|17853.9|17841.9|11
1722956850000|2024-08-06 15:07:30|17850.5|17838.5|17854.2|17842.2|17854.2|17842.2|17850.4|17838.4|9
1722956860000|2024-08-06 15:07:40|17856.7|17844.7|17859.2|17847.2|17859.2|17847.2|17856.7|17844.7|10
1722956870000|2024-08-06 15:07:50|17857.9|17845.9|17856.7|17844.7|17857.9|17845.9|17855.5|17843.5|1
1722956880000|2024-08-06 15:08:00|17857.9|17845.9|17860.7|17848.7|17861.4|17849.4|17857.9|17845.9|12
1722956890000|2024-08-06 15:08:10|17860.5|17848.5|17863.3|17851.3|17863.3|17851.3|17859.4|17847.4|5
1722956900000|2024-08-06 15:08:20|17864.4|17852.4|17864.4|17852.4|17864.4|17852.4|17864.4|17852.4|0
1722956910000|2024-08-06 15:08:30|||||||||1
1722956920000|2024-08-06 15:08:40|17864.6|17852.6|17863|17851|17864.6|17852.6|17859.4|17847.4|6
1722956930000|2024-08-06 15:08:50|17863.3|17851.3|17863.3|17851.3|17863.3|17851.3|17861.8|17849.8|5
1722956940000|2024-08-06 15:09:00|17861.9|17849.9|17864.4|17852.4|17865.5|17853.5|17861.9|17849.9|8
1722956950000|2024-08-06 15:09:10|17863.3|17851.3|17858.2|17846.2|17863.3|17851.3|17858|17846|5
1722956960000|2024-08-06 15:09:20|17856.8|17844.8|17855.7|17843.7|17856.8|17844.8|17854.6|17842.6|3
1722956970000|2024-08-06 15:09:30|17854.6|17842.6|17861.5|17849.5|17861.5|17849.5|17854.4|17842.4|13
1722956980000|2024-08-06 15:09:40|17861.7|17849.7|17857.9|17845.9|17861.7|17849.7|17857.9|17845.9|2
1722956990000|2024-08-06 15:09:50|17856.8|17844.8|17859|17847|17859|17847|17856.8|17844.8|1
1722957000000|2024-08-06 15:10:00|17859.2|17847.2|17859|17847|17859.2|17847.2|17856.7|17844.7|9
1722957010000|2024-08-06 15:10:10|17859.2|17847.2|17861.7|17849.7|17861.7|17849.7|17859.2|17847.2|8
1722957020000|2024-08-06 15:10:20|17860.5|17848.5|17856.7|17844.7|17860.5|17848.5|17856.7|17844.7|3
1722957030000|2024-08-06 15:10:30|17855.5|17843.5|17855.4|17843.4|17855.5|17843.5|17855.4|17843.4|3
1722957040000|2024-08-06 15:10:40|||||||||1
1722957050000|2024-08-06 15:10:50|17850|17838|17848.9|17836.9|17850.1|17838.1|17848.9|17836.9|5
1722957060000|2024-08-06 15:11:00|17851.1|17839.1|17852.4|17840.4|17853.6|17841.6|17850.1|17838.1|20
1722957070000|2024-08-06 15:11:10|17851.1|17839.1|17851.1|17839.1|17851.1|17839.1|17848.9|17836.9|14
1722957080000|2024-08-06 15:11:20|17851.3|17839.3|17851|17839|17852.2|17840.2|17851|17839|6
1722957090000|2024-08-06 15:11:30|17852.4|17840.4|17853.6|17841.6|17853.6|17841.6|17852.4|17840.4|1
1722957100000|2024-08-06 15:11:40|17853.5|17841.5|17848.8|17836.8|17853.5|17841.5|17848.8|17836.8|6
1722957110000|2024-08-06 15:11:50|17844.7|17832.7|17832.1|17820.1|17844.7|17832.7|17832.1|17820.1|25
1722957120000|2024-08-06 15:12:00|17830.9|17818.9|17833.4|17821.4|17835.9|17823.9|17829.7|17817.7|11
1722957130000|2024-08-06 15:12:10|17834.5|17822.5|17835.9|17823.9|17837|17825|17834.5|17822.5|21
1722957140000|2024-08-06 15:12:20|17835.7|17823.7|17824.3|17812.3|17838|17826|17824.3|17812.3|78
1722957150000|2024-08-06 15:12:30|17829.6|17817.6|17829.6|17817.6|17829.7|17817.7|17828.4|17816.4|8
1722957160000|2024-08-06 15:12:40|17828.5|17816.5|17834.6|17822.6|17837.1|17825.1|17828.5|17816.5|30
1722957170000|2024-08-06 15:12:50|17834.7|17822.7|17844.7|17832.7|17844.7|17832.7|17833.6|17821.6|15
1722957180000|2024-08-06 15:13:00|17842.4|17830.4|17837.5|17825.5|17842.4|17830.4|17837.4|17825.4|5
1722957190000|2024-08-06 15:13:10|17837.4|17825.4|17838.9|17826.9|17838.9|17826.9|17836.3|17824.3|3
1722957210000|2024-08-06 15:13:30|17837.8|17825.8|17832.6|17820.6|17837.8|17825.8|17831.4|17819.4|8
1722957220000|2024-08-06 15:13:40|17831.3|17819.3|17832.8|17820.8|17832.8|17820.8|17828.9|17816.9|6
1722957230000|2024-08-06 15:13:50|17832.6|17820.6|17832.2|17820.2|17832.6|17820.6|17829.7|17817.7|7
1722957240000|2024-08-06 15:14:00|17832.4|17820.4|17830|17818|17833.6|17821.6|17830|17818|1
1722957250000|2024-08-06 15:14:10|17828.8|17816.8|17827.5|17815.5|17829.9|17817.9|17827.5|17815.5|12
1722957260000|2024-08-06 15:14:20|17827.6|17815.6|17830|17818|17830|17818|17827.5|17815.5|0
1722957270000|2024-08-06 15:14:30|17831.1|17819.1|17829.9|17817.9|17831.1|17819.1|17828.6|17816.6|5
1722957280000|2024-08-06 15:14:40|17829.7|17817.7|17829.7|17817.7|17829.7|17817.7|17829.7|17817.7|2
1722957290000|2024-08-06 15:14:50|17829.9|17817.9|17829.9|17817.9|17831.1|17819.1|17828.6|17816.6|2
1722957300000|2024-08-06 15:15:00|17827.5|17815.5|17837.6|17825.6|17840.1|17828.1|17827.5|17815.5|11
1722957310000|2024-08-06 15:15:10|17837.4|17825.4|17847.4|17835.4|17849.9|17837.9|17836|17824|17
1722957320000|2024-08-06 15:15:20|17847.2|17835.2|17852.4|17840.4|17852.4|17840.4|17847.2|17835.2|25
1722957330000|2024-08-06 15:15:30|17838.8|17826.8|17837.4|17825.4|17840.1|17828.1|17837.4|17825.4|20
1722957340000|2024-08-06 15:15:40|17836.3|17824.3|17832.4|17820.4|17837.4|17825.4|17830.1|17818.1|15
1722957350000|2024-08-06 15:15:50|17831.3|17819.3|17831.3|17819.3|17833.6|17821.6|17831.3|17819.3|15
1722957360000|2024-08-06 15:16:00|17828.8|17816.8|17827.5|17815.5|17829.9|17817.9|17827.5|17815.5|16
1722957370000|2024-08-06 15:16:10|17826.4|17814.4|17826.3|17814.3|17826.4|17814.4|17825.1|17813.1|5
1722957380000|2024-08-06 15:16:20|17825.1|17813.1|17828.8|17816.8|17828.8|17816.8|17825.1|17813.1|6
1722957390000|2024-08-06 15:16:30|17827.5|17815.5|17829.7|17817.7|17831.1|17819.1|17827.5|17815.5|13
1722957400000|2024-08-06 15:16:40|17828.5|17816.5|17828.5|17816.5|17828.5|17816.5|17828.5|17816.5|9
1722957410000|2024-08-06 15:16:50|17828.6|17816.6|17827.4|17815.4|17828.6|17816.6|17827.4|17815.4|2
1722957420000|2024-08-06 15:17:00|17827.5|17815.5|17829.9|17817.9|17831.1|17819.1|17827.5|17815.5|10
1722957430000|2024-08-06 15:17:10|17828.6|17816.6|17832.5|17820.5|17832.5|17820.5|17828.5|17816.5|5
1722957440000|2024-08-06 15:17:20|17833.6|17821.6|17834.7|17822.7|17836|17824|17833.6|17821.6|10
1722957450000|2024-08-06 15:17:30|17833.6|17821.6|17837.2|17825.2|17837.2|17825.2|17833.6|17821.6|4
1722957460000|2024-08-06 15:17:40|17836.1|17824.1|17833.6|17821.6|17836.1|17824.1|17833.6|17821.6|7
1722957480000|2024-08-06 15:18:00|17830|17818|17828.6|17816.6|17830|17818|17828.6|17816.6|6
1722957500000|2024-08-06 15:18:20|17831.4|17819.4|17837.2|17825.2|17837.2|17825.2|17831.4|17819.4|12
1722957510000|2024-08-06 15:18:30|17837.5|17825.5|17842.2|17830.2|17842.2|17830.2|17836.1|17824.1|2
1722957520000|2024-08-06 15:18:40|17841.1|17829.1|17842.2|17830.2|17843.5|17831.5|17839.7|17827.7|13
1722957530000|2024-08-06 15:18:50|17841.1|17829.1|17842.1|17830.1|17842.1|17830.1|17841|17829|5
1722957540000|2024-08-06 15:19:00|17842.2|17830.2|17849.3|17837.3|17849.3|17837.3|17842.2|17830.2|6
1722957550000|2024-08-06 15:19:10|17848.2|17836.2|17837.2|17825.2|17848.2|17836.2|17835.9|17823.9|8
1722957560000|2024-08-06 15:19:20|17836.1|17824.1|17838.4|17826.4|17838.4|17826.4|17835.9|17823.9|2
1722957570000|2024-08-06 15:19:30|17838.5|17826.5|17838.4|17826.4|17839.7|17827.7|17838.4|17826.4|5
1722957580000|2024-08-06 15:19:40|17835|17823|17837.4|17825.4|17837.4|17825.4|17832.5|17820.5|18
1722957590000|2024-08-06 15:19:50|17838.6|17826.6|17839.7|17827.7|17839.7|17827.7|17838.6|17826.6|0
1722957600000|2024-08-06 15:20:00|17837.5|17825.5|17836.3|17824.3|17837.5|17825.5|17836.3|17824.3|11
1722957610000|2024-08-06 15:20:10|17834.9|17822.9|17837.6|17825.6|17837.6|17825.6|17833.6|17821.6|18
1722957620000|2024-08-06 15:20:20|17836.3|17824.3|17835.1|17823.1|17836.3|17824.3|17835.1|17823.1|0
1722957630000|2024-08-06 15:20:30|17835|17823|17835.1|17823.1|17840.1|17828.1|17833.9|17821.9|11
1722957640000|2024-08-06 15:20:40|17835.3|17823.3|17837.6|17825.6|17837.8|17825.8|17835.1|17823.1|7
1722957650000|2024-08-06 15:20:50|17836.4|17824.4|17840.3|17828.3|17840.3|17828.3|17836.4|17824.4|4
1722957660000|2024-08-06 15:21:00|17839.2|17827.2|17840.3|17828.3|17845.3|17833.3|17839.2|17827.2|8
1722957670000|2024-08-06 15:21:10|17840.4|17828.4|17840.1|17828.1|17840.4|17828.4|17839.2|17827.2|4
1722957680000|2024-08-06 15:21:20|17839|17827|17839|17827|17841.3|17829.3|17839|17827|6
1722957690000|2024-08-06 15:21:30|17840.1|17828.1|17840.1|17828.1|17840.1|17828.1|17840.1|17828.1|1
1722957700000|2024-08-06 15:21:40|17839|17827|17840.5|17828.5|17841.7|17829.7|17839|17827|8
1722957710000|2024-08-06 15:21:50|17838.2|17826.2|17842.9|17830.9|17844.2|17832.2|17838|17826|28
1722957720000|2024-08-06 15:22:00|17841.8|17829.8|17843.2|17831.2|17843.2|17831.2|17840.4|17828.4|16
1722957730000|2024-08-06 15:22:10|17840.9|17828.9|17840.8|17828.8|17843.2|17831.2|17840.8|17828.8|1
1722957740000|2024-08-06 15:22:20|17840.7|17828.7|17839.6|17827.6|17840.7|17828.7|17839.4|17827.4|1
1722957750000|2024-08-06 15:22:30|17839.4|17827.4|17842.1|17830.1|17842.1|17830.1|17837.2|17825.2|26
1722957760000|2024-08-06 15:22:40|17841.9|17829.9|17842.1|17830.1|17842.1|17830.1|17841.9|17829.9|0
1722957770000|2024-08-06 15:22:50|17841.9|17829.9|17840.8|17828.8|17842.1|17830.1|17840.8|17828.8|1
1722957780000|2024-08-06 15:23:00|17841.9|17829.9|17841.9|17829.9|17841.9|17829.9|17841.9|17829.9|1
1722957790000|2024-08-06 15:23:10|17839.7|17827.7|17845.7|17833.7|17845.7|17833.7|17839.7|17827.7|12
1722957800000|2024-08-06 15:23:20|17845.5|17833.5|17850.5|17838.5|17850.5|17838.5|17844.4|17832.4|14
1722957810000|2024-08-06 15:23:30|||||||||3
1722957820000|2024-08-06 15:23:40|17852.8|17840.8|17850.3|17838.3|17852.9|17840.9|17850.3|17838.3|4
1722957830000|2024-08-06 15:23:50|17848.9|17836.9|17848.9|17836.9|17848.9|17836.9|17848.9|17836.9|0
1722957840000|2024-08-06 15:24:00|17847.8|17835.8|17847.8|17835.8|17848.9|17836.9|17846.4|17834.4|7
1722957850000|2024-08-06 15:24:10|17844|17832|17847.5|17835.5|17847.5|17835.5|17844|17832|5
1722957860000|2024-08-06 15:24:20|17848.6|17836.6|17853.5|17841.5|17853.5|17841.5|17848.6|17836.6|3
1722957870000|2024-08-06 15:24:30|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|0
1722957880000|2024-08-06 15:24:40|17858.6|17846.6|17858.6|17846.6|17858.6|17846.6|17858.6|17846.6|7
1722957890000|2024-08-06 15:24:50|17858.8|17846.8|17854.2|17842.2|17858.8|17846.8|17854.2|17842.2|15
1722957900000|2024-08-06 15:25:00|17850.8|17838.8|17849.6|17837.6|17850.8|17838.8|17849.6|17837.6|9
1722957910000|2024-08-06 15:25:10|17848.5|17836.5|17845.7|17833.7|17849.6|17837.6|17845.7|17833.7|33
1722957920000|2024-08-06 15:25:20|17845.8|17833.8|17839.3|17827.3|17845.8|17833.8|17839.3|17827.3|73
1722957930000|2024-08-06 15:25:30|17839.5|17827.5|17838.1|17826.1|17839.5|17827.5|17838.1|17826.1|5
1722957940000|2024-08-06 15:25:40|17835.8|17823.8|17836.8|17824.8|17838.2|17826.2|17833.3|17821.3|27
1722957950000|2024-08-06 15:25:50|17837|17825|17837|17825|17837|17825|17837|17825|2
1722957960000|2024-08-06 15:26:00|17835.8|17823.8|17834.3|17822.3|17835.8|17823.8|17833.2|17821.2|2
1722957970000|2024-08-06 15:26:10|17833.2|17821.2|17838.2|17826.2|17840.7|17828.7|17829.6|17817.6|46
1722957980000|2024-08-06 15:26:20|17837|17825|17834.3|17822.3|17838.1|17826.1|17834.3|17822.3|4
1722957990000|2024-08-06 15:26:30|17834.5|17822.5|17834.5|17822.5|17835.6|17823.6|17834.5|17822.5|1
1722958000000|2024-08-06 15:26:40|17835.6|17823.6|17834.2|17822.2|17835.6|17823.6|17834.2|17822.2|8
1722958010000|2024-08-06 15:26:50|17833.1|17821.1|17834.2|17822.2|17835.4|17823.4|17832.9|17820.9|13
1722958020000|2024-08-06 15:27:00|17835.4|17823.4|17834.3|17822.3|17835.4|17823.4|17833.2|17821.2|4
1722958030000|2024-08-06 15:27:10|17835.4|17823.4|17836.7|17824.7|17836.7|17824.7|17834.2|17822.2|7
1722958040000|2024-08-06 15:27:20|17836.8|17824.8|17835.4|17823.4|17836.8|17824.8|17835.4|17823.4|4
1722958050000|2024-08-06 15:27:30|17835.6|17823.6|17835.4|17823.4|17836.6|17824.6|17835.4|17823.4|2
1722958060000|2024-08-06 15:27:40|17835.3|17823.3|17836.6|17824.6|17836.7|17824.7|17835.3|17823.3|1
1722958070000|2024-08-06 15:27:50|17835.6|17823.6|17839.1|17827.1|17839.1|17827.1|17835.6|17823.6|5
1722958080000|2024-08-06 15:28:00|17838.9|17826.9|17839.2|17827.2|17840|17828|17836.7|17824.7|7
1722958090000|2024-08-06 15:28:10|17840.3|17828.3|17840.6|17828.6|17841.8|17829.8|17840.3|17828.3|7
1722958100000|2024-08-06 15:28:20|17841.7|17829.7|17845.3|17833.3|17845.3|17833.3|17841.7|17829.7|5
1722958110000|2024-08-06 15:28:30|17844.2|17832.2|17841.7|17829.7|17844.2|17832.2|17841.7|17829.7|3
1722958120000|2024-08-06 15:28:40|17842.8|17830.8|17839.2|17827.2|17842.8|17830.8|17839.2|17827.2|1
1722958130000|2024-08-06 15:28:50|17839.1|17827.1|17841.6|17829.6|17842.8|17830.8|17839.1|17827.1|4
1722958140000|2024-08-06 15:29:00|17841.4|17829.4|17841.6|17829.6|17841.6|17829.6|17839.2|17827.2|0
1722958150000|2024-08-06 15:29:10|17841.4|17829.4|17841.6|17829.6|17841.6|17829.6|17841.4|17829.4|0
1722958160000|2024-08-06 15:29:20|17840.4|17828.4|17840.4|17828.4|17840.4|17828.4|17840.2|17828.2|1
1722958170000|2024-08-06 15:29:30|17839.2|17827.2|17839.1|17827.1|17840.3|17828.3|17836.7|17824.7|0
1722958180000|2024-08-06 15:29:40|17836.7|17824.7|17837.8|17825.8|17837.8|17825.8|17835.4|17823.4|3
1722958190000|2024-08-06 15:29:50|17836.6|17824.6|17836.4|17824.4|17837.8|17825.8|17836.4|17824.4|3
1722958200000|2024-08-06 15:30:00|17836.3|17824.3|17839.1|17827.1|17840|17828|17836.3|17824.3|15
1722958210000|2024-08-06 15:30:10|17837.8|17825.8|17841.4|17829.4|17841.6|17829.6|17836.7|17824.7|14
1722958220000|2024-08-06 15:30:20|17841.6|17829.6|17844.1|17832.1|17845.2|17833.2|17841.6|17829.6|5
1722958230000|2024-08-06 15:30:30|17841.7|17829.7|17841.7|17829.7|17841.7|17829.7|17841.7|17829.7|4
1722958240000|2024-08-06 15:30:40|17841.6|17829.6|17838.1|17826.1|17841.6|17829.6|17837.9|17825.9|4
1722958250000|2024-08-06 15:30:50|17839.3|17827.3|17840.6|17828.6|17840.6|17828.6|17839.3|17827.3|2
1722958260000|2024-08-06 15:31:00|17838.3|17826.3|17838.1|17826.1|17839.3|17827.3|17838.1|17826.1|4
1722958270000|2024-08-06 15:31:10|17839.2|17827.2|17838.2|17826.2|17839.2|17827.2|17838.1|17826.1|4
1722958280000|2024-08-06 15:31:20|17838.1|17826.1|17839.3|17827.3|17839.3|17827.3|17838.1|17826.1|12
1722958290000|2024-08-06 15:31:30|17838.1|17826.1|17838.2|17826.2|17838.2|17826.2|17838.1|17826.1|1
1722958300000|2024-08-06 15:31:40|17835.8|17823.8|17834.7|17822.7|17835.8|17823.8|17834.7|17822.7|15
1722958310000|2024-08-06 15:31:50|17833.6|17821.6|17834.7|17822.7|17834.7|17822.7|17833.6|17821.6|2
1722958320000|2024-08-06 15:32:00|17833.6|17821.6|17833.6|17821.6|17833.6|17821.6|17833.6|17821.6|1
1722958330000|2024-08-06 15:32:10|17834.9|17822.9|17841|17829|17841.1|17829.1|17834.7|17822.7|12
1722958340000|2024-08-06 15:32:20|17841.1|17829.1|17847.2|17835.2|17847.2|17835.2|17840.8|17828.8|7
1722958350000|2024-08-06 15:32:30|17848.3|17836.3|17846|17834|17849.6|17837.6|17846|17834|4
1722958360000|2024-08-06 15:32:40|17845.8|17833.8|17843.3|17831.3|17845.8|17833.8|17843.3|17831.3|9
1722958370000|2024-08-06 15:32:50|17843.1|17831.1|17848.2|17836.2|17848.2|17836.2|17843.1|17831.1|6
1722958380000|2024-08-06 15:33:00|17848.1|17836.1|17847|17835|17848.1|17836.1|17845.7|17833.7|4
1722958390000|2024-08-06 15:33:10|17848.1|17836.1|17845.8|17833.8|17848.1|17836.1|17845.8|17833.8|2
1722958400000|2024-08-06 15:33:20|17845.7|17833.7|17845.8|17833.8|17845.8|17833.8|17845.7|17833.7|0
1722958410000|2024-08-06 15:33:30|17844.5|17832.5|17843.3|17831.3|17844.5|17832.5|17843.2|17831.2|6
1722958420000|2024-08-06 15:33:40|17843.2|17831.2|17841|17829|17843.2|17831.2|17841|17829|3
1722958430000|2024-08-06 15:33:50|17839.9|17827.9|17838.8|17826.8|17839.9|17827.9|17838.8|17826.8|12
1722958450000|2024-08-06 15:34:10|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|11
1722958460000|2024-08-06 15:34:20|17831.3|17819.3|17830.3|17818.3|17831.3|17819.3|17829|17817|6
1722958470000|2024-08-06 15:34:30|17830.1|17818.1|17830.1|17818.1|17831.3|17819.3|17830.1|17818.1|1
1722958480000|2024-08-06 15:34:40|17829|17817|17833.9|17821.9|17834|17822|17829|17817|4
1722958490000|2024-08-06 15:34:50|17834|17822|17837.9|17825.9|17837.9|17825.9|17833.9|17821.9|11
1722958500000|2024-08-06 15:35:00|17837.8|17825.8|17839.2|17827.2|17839.2|17827.2|17836.7|17824.7|15
1722958510000|2024-08-06 15:35:10|17839|17827|17839.2|17827.2|17841.4|17829.4|17838.9|17826.9|10
1722958520000|2024-08-06 15:35:20|17837.9|17825.9|17838|17826|17839.2|17827.2|17837.9|17825.9|3
1722958530000|2024-08-06 15:35:30|17837.9|17825.9|17835.4|17823.4|17837.9|17825.9|17835.4|17823.4|2
1722958540000|2024-08-06 15:35:40|17834.2|17822.2|17831.8|17819.8|17834.2|17822.2|17831.7|17819.7|6
1722958550000|2024-08-06 15:35:50|17831.7|17819.7|17830.5|17818.5|17831.8|17819.8|17830.4|17818.4|5
1722958560000|2024-08-06 15:36:00|17830.7|17818.7|17835.9|17823.9|17837.1|17825.1|17829.4|17817.4|11
1722958570000|2024-08-06 15:36:10|17835.8|17823.8|17840.8|17828.8|17840.8|17828.8|17835.8|17823.8|13
1722958580000|2024-08-06 15:36:20|17839.7|17827.7|17842.1|17830.1|17842.2|17830.2|17839.7|17827.7|10
1722958590000|2024-08-06 15:36:30|17840.9|17828.9|17840.8|17828.8|17840.9|17828.9|17840.8|17828.8|1
1722958600000|2024-08-06 15:36:40|17839.6|17827.6|17843.2|17831.2|17843.3|17831.3|17839.6|17827.6|17
1722958610000|2024-08-06 15:36:50|17843|17831|17844.4|17832.4|17844.4|17832.4|17843|17831|1
1722958620000|2024-08-06 15:37:00|17845.5|17833.5|17845.7|17833.7|17846.8|17834.8|17844.6|17832.6|8
1722958630000|2024-08-06 15:37:10|17846.8|17834.8|17845.8|17833.8|17846.9|17834.9|17845.7|17833.7|2
1722958640000|2024-08-06 15:37:20|17844.7|17832.7|17842.1|17830.1|17844.7|17832.7|17842.1|17830.1|10
1722958650000|2024-08-06 15:37:30|17838.2|17826.2|17835.5|17823.5|17838.2|17826.2|17835.5|17823.5|12
1722958660000|2024-08-06 15:37:40|17836.7|17824.7|17840.3|17828.3|17840.4|17828.4|17835.4|17823.4|7
1722958680000|2024-08-06 15:38:00|17838.9|17826.9|17836.4|17824.4|17840.3|17828.3|17836.4|17824.4|7
1722958690000|2024-08-06 15:38:10|17838.9|17826.9|17835|17823|17838.9|17826.9|17835|17823|30
1722958700000|2024-08-06 15:38:20|17833.9|17821.9|17832.5|17820.5|17833.9|17821.9|17832.5|17820.5|1
1722958710000|2024-08-06 15:38:30|17831.4|17819.4|17832.5|17820.5|17832.6|17820.6|17831.4|17819.4|1
1722958720000|2024-08-06 15:38:40|17831.4|17819.4|17830|17818|17831.4|17819.4|17830|17818|0
1722958730000|2024-08-06 15:38:50|17828.9|17816.9|17828.9|17816.9|17828.9|17816.9|17828.9|17816.9|0
1722958740000|2024-08-06 15:39:00|17832.5|17820.5|17832.5|17820.5|17832.5|17820.5|17832.5|17820.5|5
1722958750000|2024-08-06 15:39:10|17833.9|17821.9|17842.2|17830.2|17842.2|17830.2|17833.9|17821.9|41
1722958760000|2024-08-06 15:39:20|17840|17828|17849.7|17837.7|17849.7|17837.7|17838.7|17826.7|30
1722958770000|2024-08-06 15:39:30|17849.9|17837.9|17847.4|17835.4|17849.9|17837.9|17844.9|17832.9|2
1722958780000|2024-08-06 15:39:40|17848.5|17836.5|17851|17839|17851.1|17839.1|17848.5|17836.5|2
1722958790000|2024-08-06 15:39:50|17851.1|17839.1|17852.2|17840.2|17853.3|17841.3|17851.1|17839.1|9
1722958800000|2024-08-06 15:40:00|17852.1|17840.1|17858.5|17846.5|17861|17849|17849.7|17837.7|22
1722958810000|2024-08-06 15:40:10|17857.2|17845.2|17857.2|17845.2|17857.2|17845.2|17857.2|17845.2|2
1722958820000|2024-08-06 15:40:20|17856.1|17844.1|17854.7|17842.7|17856.1|17844.1|17854.7|17842.7|0
1722958830000|2024-08-06 15:40:30|17854.5|17842.5|17858.9|17846.9|17859.2|17847.2|17854.5|17842.5|10
1722958840000|2024-08-06 15:40:40|17859.1|17847.1|17859.5|17847.5|17860.8|17848.8|17859.1|17847.1|26
1722958850000|2024-08-06 15:40:50|17858.3|17846.3|17860.3|17848.3|17862.1|17850.1|17858.3|17846.3|15
1722958860000|2024-08-06 15:41:00|17859.2|17847.2|17857|17845|17859.2|17847.2|17856.8|17844.8|1
1722958870000|2024-08-06 15:41:10|17854.7|17842.7|17859.7|17847.7|17860.3|17848.3|17854.5|17842.5|13
1722958880000|2024-08-06 15:41:20|17859.6|17847.6|17859.6|17847.6|17859.6|17847.6|17859.6|17847.6|1
1722958890000|2024-08-06 15:41:30|17863.3|17851.3|17869.5|17857.5|17869.5|17857.5|17863.3|17851.3|4
1722958900000|2024-08-06 15:41:40|17869.3|17857.3|17875|17863|17877.7|17865.7|17869.3|17857.3|19
1722958910000|2024-08-06 15:41:50|17873.9|17861.9|17873.6|17861.6|17875|17863|17872.5|17860.5|13
1722958920000|2024-08-06 15:42:00|17872.5|17860.5|17859.2|17847.2|17872.5|17860.5|17858.9|17846.9|29
1722958930000|2024-08-06 15:42:10|17860.3|17848.3|17856.6|17844.6|17860.3|17848.3|17856.6|17844.6|1
1722958940000|2024-08-06 15:42:20|17857.7|17845.7|17856.7|17844.7|17857.9|17845.9|17855.4|17843.4|5
1722958950000|2024-08-06 15:42:30|17855.6|17843.6|17860.3|17848.3|17860.4|17848.4|17855.6|17843.6|11
1722958960000|2024-08-06 15:42:40|17861.4|17849.4|17876.6|17864.6|17878.9|17866.9|17861.4|17849.4|64
1722958970000|2024-08-06 15:42:50|17875.4|17863.4|17876.6|17864.6|17876.6|17864.6|17872.8|17860.8|33
1722958980000|2024-08-06 15:43:00|17876.4|17864.4|17875.3|17863.3|17876.4|17864.4|17875.3|17863.3|5
1722958990000|2024-08-06 15:43:10|17875.2|17863.2|17868.9|17856.9|17875.2|17863.2|17867.9|17855.9|9
1722959000000|2024-08-06 15:43:20|17869.1|17857.1|17870.3|17858.3|17870.3|17858.3|17869.1|17857.1|0
1722959010000|2024-08-06 15:43:30|17870.2|17858.2|17868.1|17856.1|17870.2|17858.2|17868.1|17856.1|12
1722959020000|2024-08-06 15:43:40|17867|17855|17866.7|17854.7|17867|17855|17863.1|17851.1|7
1722959040000|2024-08-06 15:44:00|17865.6|17853.6|17870.4|17858.4|17870.4|17858.4|17865.6|17853.6|12
1722959050000|2024-08-06 15:44:10|17870.3|17858.3|17870.3|17858.3|17870.3|17858.3|17869.1|17857.1|3
1722959060000|2024-08-06 15:44:20|17869.1|17857.1|17867.7|17855.7|17869.1|17857.1|17867.7|17855.7|8
1722959070000|2024-08-06 15:44:30|17866.4|17854.4|17867.8|17855.8|17870.3|17858.3|17866.4|17854.4|8
1722959080000|2024-08-06 15:44:40|17866.7|17854.7|17873.9|17861.9|17875.3|17863.3|17866.6|17854.6|25
1722959090000|2024-08-06 15:44:50|17875.3|17863.3|17872.7|17860.7|17877.8|17865.8|17872.7|17860.7|11
1722959100000|2024-08-06 15:45:00|17873.8|17861.8|17867|17855|17874.2|17862.2|17867|17855|20
1722959110000|2024-08-06 15:45:10|17874.3|17862.3|17876.8|17864.8|17876.8|17864.8|17874.2|17862.2|3
1722959120000|2024-08-06 15:45:20|17877.9|17865.9|17876.8|17864.8|17878.1|17866.1|17875.7|17863.7|3
1722959130000|2024-08-06 15:45:30|17876.7|17864.7|17875.6|17863.6|17876.7|17864.7|17874.2|17862.2|3
1722959140000|2024-08-06 15:45:40|17874.2|17862.2|17874.3|17862.3|17874.3|17862.3|17874.2|17862.2|0
1722959150000|2024-08-06 15:45:50|17875.6|17863.6|17875.4|17863.4|17875.6|17863.6|17874.5|17862.5|1
1722959160000|2024-08-06 15:46:00|17874.3|17862.3|17875.4|17863.4|17875.4|17863.4|17874.3|17862.3|2
1722959170000|2024-08-06 15:46:10|17875.6|17863.6|17875.6|17863.6|17875.6|17863.6|17875.6|17863.6|1
1722959180000|2024-08-06 15:46:20|17872.1|17860.1|17872|17860|17872.1|17860.1|17870.8|17858.8|12
1722959190000|2024-08-06 15:46:30|17870.8|17858.8|17869.7|17857.7|17870.8|17858.8|17869.5|17857.5|6
1722959200000|2024-08-06 15:46:40|17870.8|17858.8|17868.6|17856.6|17870.8|17858.8|17868.5|17856.5|3
1722959210000|2024-08-06 15:46:50|17869.9|17857.9|17868.6|17856.6|17871|17859|17867.5|17855.5|16
1722959220000|2024-08-06 15:47:00|17871|17859|17865|17853|17871|17859|17865|17853|12
1722959230000|2024-08-06 15:47:10|17863.9|17851.9|17857.5|17845.5|17863.9|17851.9|17857.5|17845.5|11
1722959240000|2024-08-06 15:47:20|17860.8|17848.8|17861.1|17849.1|17861.1|17849.1|17860.8|17848.8|7
1722959250000|2024-08-06 15:47:30|17857.5|17845.5|17857.5|17845.5|17857.5|17845.5|17857.5|17845.5|1
1722959260000|2024-08-06 15:47:40|17856.4|17844.4|17857.6|17845.6|17857.6|17845.6|17856.2|17844.2|10
1722959270000|2024-08-06 15:47:50|17857.8|17845.8|17857.6|17845.6|17857.8|17845.8|17857.6|17845.6|0
1722959280000|2024-08-06 15:48:00|17857.5|17845.5|17856.7|17844.7|17857.5|17845.5|17856.4|17844.4|2
1722959290000|2024-08-06 15:48:10|17856.5|17844.5|17853.9|17841.9|17856.5|17844.5|17852.8|17840.8|8
1722959300000|2024-08-06 15:48:20|17855|17843|17846.7|17834.7|17856.2|17844.2|17845.9|17833.9|32
1722959310000|2024-08-06 15:48:30|17847.8|17835.8|17848|17836|17848|17836|17847.8|17835.8|1
1722959320000|2024-08-06 15:48:40|17847.9|17835.9|17846.6|17834.6|17847.9|17835.9|17846.6|17834.6|8
1722959330000|2024-08-06 15:48:50|17848|17836|17848|17836|17848|17836|17848|17836|6
1722959340000|2024-08-06 15:49:00|17846.9|17834.9|17848|17836|17848|17836|17846.8|17834.8|4
1722959350000|2024-08-06 15:49:10|17849.1|17837.1|17849.3|17837.3|17850.5|17838.5|17849.1|17837.1|7
1722959360000|2024-08-06 15:49:20|17846.8|17834.8|17845.8|17833.8|17848|17836|17845.8|17833.8|14
1722959370000|2024-08-06 15:49:30|17844.7|17832.7|17847.1|17835.1|17847.1|17835.1|17844.7|17832.7|2
1722959380000|2024-08-06 15:49:40|||||||||9
1722959390000|2024-08-06 15:49:50|17846.8|17834.8|17844.4|17832.4|17846.8|17834.8|17843.3|17831.3|3
1722959400000|2024-08-06 15:50:00|17843.3|17831.3|17849.1|17837.1|17849.1|17837.1|17843.3|17831.3|29
1722959410000|2024-08-06 15:50:10|17852.8|17840.8|17854.1|17842.1|17854.1|17842.1|17849.1|17837.1|14
1722959420000|2024-08-06 15:50:20|17856.4|17844.4|17859.1|17847.1|17859.1|17847.1|17856.4|17844.4|9
1722959440000|2024-08-06 15:50:40|17857.9|17845.9|17853|17841|17857.9|17845.9|17853|17841|7
1722959450000|2024-08-06 15:50:50|17851.8|17839.8|17850.5|17838.5|17851.8|17839.8|17850.5|17838.5|12
1722959460000|2024-08-06 15:51:00|17849.4|17837.4|17849.4|17837.4|17849.4|17837.4|17849.4|17837.4|1
1722959470000|2024-08-06 15:51:10|17851.8|17839.8|17854.4|17842.4|17855.7|17843.7|17851.8|17839.8|21
1722959480000|2024-08-06 15:51:20|17853.3|17841.3|17853|17841|17853.3|17841.3|17853|17841|6
1722959490000|2024-08-06 15:51:30|17854.1|17842.1|17851.8|17839.8|17854.1|17842.1|17851.6|17839.6|1
1722959500000|2024-08-06 15:51:40|17851.6|17839.6|17851.6|17839.6|17851.6|17839.6|17851.6|17839.6|0
1722959510000|2024-08-06 15:51:50|17851.8|17839.8|17849.1|17837.1|17851.8|17839.8|17849.1|17837.1|3
1722959520000|2024-08-06 15:52:00|17850.5|17838.5|17849.1|17837.1|17850.5|17838.5|17849.1|17837.1|11
1722959530000|2024-08-06 15:52:10|17846.8|17834.8|17846.8|17834.8|17846.8|17834.8|17846.8|17834.8|6
1722959540000|2024-08-06 15:52:20|17846.6|17834.6|17846.6|17834.6|17846.6|17834.6|17846.6|17834.6|9
1722959550000|2024-08-06 15:52:30|17846.8|17834.8|17844.3|17832.3|17846.8|17834.8|17844.3|17832.3|15
1722959560000|2024-08-06 15:52:40|17846.5|17834.5|17846.6|17834.6|17846.6|17834.6|17846.5|17834.5|7
1722959570000|2024-08-06 15:52:50|17844.3|17832.3|17849|17837|17849|17837|17844.3|17832.3|11
1722959580000|2024-08-06 15:53:00|17850.3|17838.3|17849|17837|17850.3|17838.3|17849|17837|9
1722959590000|2024-08-06 15:53:10|17849.9|17837.9|17850.1|17838.1|17850.1|17838.1|17848.7|17836.7|24
1722959600000|2024-08-06 15:53:20|17850.3|17838.3|17846.5|17834.5|17850.3|17838.3|17846.5|17834.5|2
1722959610000|2024-08-06 15:53:30|||||||||1
1722959620000|2024-08-06 15:53:40|17834.4|17822.4|17826.4|17814.4|17834.4|17822.4|17826.4|17814.4|22
1722959630000|2024-08-06 15:53:50|17828.7|17816.7|17828.9|17816.9|17830.3|17818.3|17828.7|17816.7|17
1722959640000|2024-08-06 15:54:00|17830.3|17818.3|17831.5|17819.5|17831.5|17819.5|17829|17817|12
1722959650000|2024-08-06 15:54:10|17834|17822|17833.9|17821.9|17834|17822|17831.6|17819.6|9
1722959660000|2024-08-06 15:54:20|17832.8|17820.8|17829|17817|17832.8|17820.8|17829|17817|7
1722959670000|2024-08-06 15:54:30|17825.3|17813.3|17826.4|17814.4|17826.4|17814.4|17825.3|17813.3|7
1722959680000|2024-08-06 15:54:40|17825.1|17813.1|17825.1|17813.1|17825.1|17813.1|17824|17812|21
1722959690000|2024-08-06 15:54:50|17824|17812|17821.2|17809.2|17824|17812|17820|17808|15
1722959700000|2024-08-06 15:55:00|17818.7|17806.7|17818.7|17806.7|17820|17808|17818.7|17806.7|18
1722959710000|2024-08-06 15:55:10|17821.1|17809.1|17821.1|17809.1|17821.1|17809.1|17821.1|17809.1|6
1722959720000|2024-08-06 15:55:20|17818.9|17806.9|17819.7|17807.7|17819.7|17807.7|17818.6|17806.6|12
1722959730000|2024-08-06 15:55:30|17820.8|17808.8|17823.7|17811.7|17823.7|17811.7|17820.8|17808.8|8
1722959740000|2024-08-06 15:55:40|17822.5|17810.5|17824.9|17812.9|17824.9|17812.9|17821.2|17809.2|21
1722959750000|2024-08-06 15:55:50|17822.1|17810.1|17817.6|17805.6|17825.8|17813.8|17814.7|17802.7|32
1722959760000|2024-08-06 15:56:00|17818.9|17806.9|17814.7|17802.7|17818.9|17806.9|17814.7|17802.7|15
1722959770000|2024-08-06 15:56:10|17816.1|17804.1|17815.6|17803.6|17818.6|17806.6|17813.6|17801.6|23
1722959780000|2024-08-06 15:56:20|17818.1|17806.1|17818.1|17806.1|17818.2|17806.2|17818.1|17806.1|11
1722959790000|2024-08-06 15:56:30|17815.6|17803.6|17813.1|17801.1|17815.6|17803.6|17813.1|17801.1|7
1722959800000|2024-08-06 15:56:40|17815.4|17803.4|17815.6|17803.6|17815.6|17803.6|17815.4|17803.4|5
1722959810000|2024-08-06 15:56:50|17814.3|17802.3|17817.2|17805.2|17818.3|17806.3|17814.3|17802.3|5
1722959820000|2024-08-06 15:57:00|17816|17804|17818.2|17806.2|17820.6|17808.6|17816|17804|46
1722959830000|2024-08-06 15:57:10|17818.3|17806.3|17819.5|17807.5|17819.5|17807.5|17818.3|17806.3|11
1722959840000|2024-08-06 15:57:20|17820.6|17808.6|17823.2|17811.2|17823.3|17811.3|17820.6|17808.6|76
1722959850000|2024-08-06 15:57:30|17820.8|17808.8|17820.8|17808.8|17820.8|17808.8|17819.6|17807.6|7
1722959860000|2024-08-06 15:57:40|17819.7|17807.7|17818.5|17806.5|17820.8|17808.8|17818.3|17806.3|3
1722959870000|2024-08-06 15:57:50|17818.3|17806.3|17818.5|17806.5|17818.5|17806.5|17818.3|17806.3|3
1722959880000|2024-08-06 15:58:00|17814.7|17802.7|17813.3|17801.3|17815.8|17803.8|17813.3|17801.3|11
1722959890000|2024-08-06 15:58:10|17814.6|17802.6|17815.6|17803.6|17815.6|17803.6|17814.5|17802.5|10
1722959900000|2024-08-06 15:58:20|17817.1|17805.1|17818.3|17806.3|17818.3|17806.3|17817.1|17805.1|10
1722959910000|2024-08-06 15:58:30|17820.6|17808.6|17820.8|17808.8|17820.8|17808.8|17818.5|17806.5|2
1722959920000|2024-08-06 15:58:40|17818.5|17806.5|17815.8|17803.8|17818.5|17806.5|17815.8|17803.8|3
1722959930000|2024-08-06 15:58:50|17814.7|17802.7|17814.5|17802.5|17814.7|17802.7|17814.5|17802.5|1
1722959940000|2024-08-06 15:59:00|17813.2|17801.2|17814.5|17802.5|17815.8|17803.8|17813.2|17801.2|4
1722959950000|2024-08-06 15:59:10|17813.3|17801.3|17813.3|17801.3|17813.3|17801.3|17813.3|17801.3|0
1722959960000|2024-08-06 15:59:20|17813.2|17801.2|17818.3|17806.3|17819.3|17807.3|17813.2|17801.2|7
1722959970000|2024-08-06 15:59:30|17817.2|17805.2|17813.3|17801.3|17817.2|17805.2|17813.3|17801.3|3
1722959980000|2024-08-06 15:59:40|17813.5|17801.5|17824.5|17812.5|17824.7|17812.7|17813.5|17801.5|21
1722959990000|2024-08-06 15:59:50|17823.3|17811.3|17822|17810|17824.5|17812.5|17822|17810|7
1722960000000|2024-08-06 16:00:00|17820.8|17808.8|17819.7|17807.7|17820.8|17808.8|17818.5|17806.5|6
1722960010000|2024-08-06 16:00:10|17829.2|17817.2|17829.3|17817.3|17829.3|17817.3|17829.2|17817.2|6
1722960020000|2024-08-06 16:00:20|17830.6|17818.6|17827.1|17815.1|17830.6|17818.6|17827|17815|17
1722960030000|2024-08-06 16:00:30|17827|17815|17825.8|17813.8|17828.1|17816.1|17825.8|17813.8|8
1722960040000|2024-08-06 16:00:40|17828.1|17816.1|17828.3|17816.3|17828.3|17816.3|17828.1|17816.1|22
1722960050000|2024-08-06 16:00:50|17827.2|17815.2|17825.8|17813.8|17827.2|17815.2|17825.8|17813.8|16
1722960060000|2024-08-06 16:01:00|17827.2|17815.2|17825.8|17813.8|17827.2|17815.2|17825.8|17813.8|6
1722960070000|2024-08-06 16:01:10|17827.2|17815.2|17833.6|17821.6|17834.7|17822.7|17827.2|17815.2|24
1722960080000|2024-08-06 16:01:20|17833.5|17821.5|17830.8|17818.8|17833.5|17821.5|17830.8|17818.8|8
1722960090000|2024-08-06 16:01:30|17829.6|17817.6|17829.6|17817.6|17830.7|17818.7|17828.5|17816.5|9
1722960100000|2024-08-06 16:01:40|17828.5|17816.5|17828.5|17816.5|17828.5|17816.5|17828.5|17816.5|0
1722960110000|2024-08-06 16:01:50|17825.8|17813.8|17825.8|17813.8|17826|17814|17825.8|17813.8|5
1722960120000|2024-08-06 16:02:00|||||||||1
1722960130000|2024-08-06 16:02:10|17824.7|17812.7|17814.7|17802.7|17824.7|17812.7|17814.7|17802.7|15
1722960140000|2024-08-06 16:02:20|17814.6|17802.6|17825.3|17813.3|17825.3|17813.3|17814.4|17802.4|42
1722960150000|2024-08-06 16:02:30|17824.2|17812.2|17824.3|17812.3|17824.4|17812.4|17821.9|17809.9|12
1722960160000|2024-08-06 16:02:40|17823.2|17811.2|17823.2|17811.2|17824.3|17812.3|17823.2|17811.2|6
1722960170000|2024-08-06 16:02:50|17823.1|17811.1|17814.6|17802.6|17823.1|17811.1|17814.6|17802.6|16
1722960180000|2024-08-06 16:03:00|17814.7|17802.7|17813.3|17801.3|17814.7|17802.7|17813.3|17801.3|0
1722960190000|2024-08-06 16:03:10|||||||||2
1722960200000|2024-08-06 16:03:20|||||||||1
1722960210000|2024-08-06 16:03:30|||||||||11
1722960220000|2024-08-06 16:03:40|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|17813.3|17801.3|63
1722960230000|2024-08-06 16:03:50|17813.6|17801.6|17818.6|17806.6|17818.6|17806.6|17813.6|17801.6|29
1722960240000|2024-08-06 16:04:00|17817.5|17805.5|17814.7|17802.7|17820.1|17808.1|17813.6|17801.6|28
1722960250000|2024-08-06 16:04:10|17814.9|17802.9|17814.9|17802.9|17817.5|17805.5|17814.9|17802.9|19
1722960260000|2024-08-06 16:04:20|17814.7|17802.7|17813.6|17801.6|17814.7|17802.7|17813.5|17801.5|5
1722960270000|2024-08-06 16:04:30|17806.1|17794.1|17807.2|17795.2|17807.2|17795.2|17806.1|17794.1|7
1722960280000|2024-08-06 16:04:40|17807.4|17795.4|17806.1|17794.1|17807.4|17795.4|17806.1|17794.1|0
1722960290000|2024-08-06 16:04:50|17808.2|17796.2|17805.8|17793.8|17808.3|17796.3|17805.8|17793.8|3
1722960300000|2024-08-06 16:05:00|17805.7|17793.7|17804.7|17792.7|17805.7|17793.7|17803.3|17791.3|8
1722960310000|2024-08-06 16:05:10|17805.8|17793.8|17808.3|17796.3|17808.3|17796.3|17805.8|17793.8|19
1722960320000|2024-08-06 16:05:20|17807.2|17795.2|17810|17798|17810|17798|17807.2|17795.2|13
1722960330000|2024-08-06 16:05:30|17809.9|17797.9|17810|17798|17811.1|17799.1|17809.9|17797.9|0
1722960340000|2024-08-06 16:05:40|17811.1|17799.1|17815|17803|17816.1|17804.1|17810|17798|28
1722960350000|2024-08-06 16:05:50|17813.7|17801.7|17825.1|17813.1|17825.1|17813.1|17813.7|17801.7|9
1722960360000|2024-08-06 16:06:00|17826.2|17814.2|17820.1|17808.1|17826.2|17814.2|17820.1|17808.1|1
1722960370000|2024-08-06 16:06:10|17821.2|17809.2|17822.8|17810.8|17825.1|17813.1|17820.1|17808.1|11
1722960380000|2024-08-06 16:06:20|17822.6|17810.6|17822.8|17810.8|17822.8|17810.8|17820.1|17808.1|3
1722960390000|2024-08-06 16:06:30|17822.6|17810.6|17823.9|17811.9|17823.9|17811.9|17821.4|17809.4|6
1722960400000|2024-08-06 16:06:40|17821.4|17809.4|17823.9|17811.9|17823.9|17811.9|17821.4|17809.4|5
1722960410000|2024-08-06 16:06:50|17822.8|17810.8|17823.9|17811.9|17825|17813|17822.8|17810.8|4
1722960420000|2024-08-06 16:07:00|17822.8|17810.8|17821.4|17809.4|17822.8|17810.8|17821.4|17809.4|3
1722960430000|2024-08-06 16:07:10|17820|17808|17816.4|17804.4|17820|17808|17816.4|17804.4|6
1722960440000|2024-08-06 16:07:20|17813.9|17801.9|17810.1|17798.1|17813.9|17801.9|17810.1|17798.1|12
1722960460000|2024-08-06 16:07:40|17809|17797|17806.4|17794.4|17809|17797|17806.4|17794.4|1
1722960470000|2024-08-06 16:07:50|17806.2|17794.2|17806.1|17794.1|17806.2|17794.2|17806.1|17794.1|7
1722960480000|2024-08-06 16:08:00|17807.2|17795.2|17807.8|17795.8|17807.8|17795.8|17806.5|17794.5|18
1722960490000|2024-08-06 16:08:10|17806.5|17794.5|17807.6|17795.6|17807.6|17795.6|17806.5|17794.5|6
1722960500000|2024-08-06 16:08:20|17806.5|17794.5|17808.9|17796.9|17810|17798|17806.5|17794.5|4
1722960510000|2024-08-06 16:08:30|17808.7|17796.7|17808.7|17796.7|17808.7|17796.7|17808.7|17796.7|0
1722960520000|2024-08-06 16:08:40|17810|17798|17808.9|17796.9|17810|17798|17808.9|17796.9|6
1722960530000|2024-08-06 16:08:50|17808.7|17796.7|17804.7|17792.7|17808.7|17796.7|17804.7|17792.7|9
1722960540000|2024-08-06 16:09:00|17803.6|17791.6|17803.3|17791.3|17804.7|17792.7|17803.3|17791.3|8
1722960550000|2024-08-06 16:09:10|17803.6|17791.6|17810.8|17798.8|17811|17799|17803.6|17791.6|30
1722960560000|2024-08-06 16:09:20|17809.6|17797.6|17816.9|17804.9|17816.9|17804.9|17808.3|17796.3|11
1722960570000|2024-08-06 16:09:30|17815.8|17803.8|17821|17809|17823.2|17811.2|17815.8|17803.8|6
1722960580000|2024-08-06 16:09:40|17820.8|17808.8|17821.9|17809.9|17821.9|17809.9|17820.8|17808.8|2
1722960590000|2024-08-06 16:09:50|17820.8|17808.8|17818.3|17806.3|17820.8|17808.8|17815.8|17803.8|9
1722960600000|2024-08-06 16:10:00|17818.1|17806.1|17817.2|17805.2|17818.3|17806.3|17815.7|17803.7|13
1722960610000|2024-08-06 16:10:10|17821.7|17809.7|17826.9|17814.9|17826.9|17814.9|17821.7|17809.7|7
1722960620000|2024-08-06 16:10:20|17825.7|17813.7|17825.7|17813.7|17825.7|17813.7|17825.7|17813.7|1
1722960630000|2024-08-06 16:10:30|17825.6|17813.6|17824.4|17812.4|17825.6|17813.6|17823.1|17811.1|18
1722960640000|2024-08-06 16:10:40|17828.1|17816.1|17828.1|17816.1|17828.1|17816.1|17828.1|17816.1|5
1722960650000|2024-08-06 16:10:50|17826.8|17814.8|17828.5|17816.5|17829.6|17817.6|17825.6|17813.6|9
1722960660000|2024-08-06 16:11:00|17828.3|17816.3|17824.6|17812.6|17829.6|17817.6|17824.6|17812.6|2
1722960670000|2024-08-06 16:11:10|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|17823.2|17811.2|1
1722960680000|2024-08-06 16:11:20|17824.3|17812.3|17824.3|17812.3|17824.3|17812.3|17824.3|17812.3|0
1722960690000|2024-08-06 16:11:30|17823.2|17811.2|17823.1|17811.1|17823.2|17811.2|17823.1|17811.1|0
1722960700000|2024-08-06 16:11:40|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|1
1722960710000|2024-08-06 16:11:50|17822.1|17810.1|17820.8|17808.8|17822.1|17810.1|17820.8|17808.8|4
1722960720000|2024-08-06 16:12:00|||||||||1
1722960730000|2024-08-06 16:12:10|17818.5|17806.5|17818.5|17806.5|17820.7|17808.7|17818.5|17806.5|6
1722960740000|2024-08-06 16:12:20|17820.7|17808.7|17818.5|17806.5|17820.7|17808.7|17818.5|17806.5|5
1722960750000|2024-08-06 16:12:30|17820.8|17808.8|17818.5|17806.5|17820.8|17808.8|17818.5|17806.5|3
1722960760000|2024-08-06 16:12:40|||||||||1
1722960770000|2024-08-06 16:12:50|||||||||10
1722960780000|2024-08-06 16:13:00|17818.6|17806.6|17817.2|17805.2|17819.9|17807.9|17817.2|17805.2|2
1722960790000|2024-08-06 16:13:10|17816.1|17804.1|17817.1|17805.1|17817.2|17805.2|17816.1|17804.1|1
1722960800000|2024-08-06 16:13:20|17817.2|17805.2|17824.7|17812.7|17824.7|17812.7|17816|17804|16
1722960810000|2024-08-06 16:13:30|17827.1|17815.1|17826|17814|17827.2|17815.2|17826|17814|8
1722960820000|2024-08-06 16:13:40|17825.8|17813.8|17832.2|17820.2|17832.2|17820.2|17825.8|17813.8|13
1722960830000|2024-08-06 16:13:50|17832.1|17820.1|17829.7|17817.7|17832.1|17820.1|17825.8|17813.8|12
1722960840000|2024-08-06 16:14:00|17830.8|17818.8|17829.7|17817.7|17830.8|17818.8|17829.7|17817.7|11
1722960850000|2024-08-06 16:14:10|||||||||2
1722960860000|2024-08-06 16:14:20|17828.6|17816.6|17831|17819|17831|17819|17827.2|17815.2|18
1722960870000|2024-08-06 16:14:30|17832.2|17820.2|17832.2|17820.2|17833.3|17821.3|17832.2|17820.2|1
1722960880000|2024-08-06 16:14:40|17831.1|17819.1|17836.1|17824.1|17837.2|17825.2|17831.1|17819.1|10
1722960890000|2024-08-06 16:14:50|17836|17824|17834.9|17822.9|17836|17824|17834.9|17822.9|1
1722960900000|2024-08-06 16:15:00|17833.7|17821.7|17832.2|17820.2|17837.2|17825.2|17832.2|17820.2|11
1722960910000|2024-08-06 16:15:10|17833.3|17821.3|17832.2|17820.2|17834.7|17822.7|17832.2|17820.2|10
1722960920000|2024-08-06 16:15:20|17831|17819|17830.8|17818.8|17832.1|17820.1|17829.7|17817.7|0
1722960930000|2024-08-06 16:15:30|17833.1|17821.1|17832.2|17820.2|17835.8|17823.8|17832.2|17820.2|16
1722960940000|2024-08-06 16:15:40|17833.3|17821.3|17832.2|17820.2|17833.5|17821.5|17832.1|17820.1|5
1722960950000|2024-08-06 16:15:50|17831|17819|17831|17819|17831|17819|17831|17819|0
1722960960000|2024-08-06 16:16:00|17833.3|17821.3|17833.3|17821.3|17833.5|17821.5|17831|17819|9
1722960970000|2024-08-06 16:16:10|17834.6|17822.6|17832.2|17820.2|17836|17824|17832.2|17820.2|30
1722960980000|2024-08-06 16:16:20|17831.1|17819.1|17831|17819|17831.1|17819.1|17830.8|17818.8|0
1722960990000|2024-08-06 16:16:30|17830.8|17818.8|17830.8|17818.8|17830.8|17818.8|17828.5|17816.5|8
1722961000000|2024-08-06 16:16:40|17829.7|17817.7|17829.7|17817.7|17829.7|17817.7|17829.7|17817.7|1
1722961010000|2024-08-06 16:16:50|17829.4|17817.4|17828.5|17816.5|17829.4|17817.4|17828.3|17816.3|1
1722961020000|2024-08-06 16:17:00|17828.3|17816.3|17825.8|17813.8|17828.3|17816.3|17823.5|17811.5|12
1722961030000|2024-08-06 16:17:10|17824.7|17812.7|17824.7|17812.7|17825.8|17813.8|17824.7|17812.7|1
1722961040000|2024-08-06 16:17:20|17823.6|17811.6|17823.5|17811.5|17823.6|17811.6|17823.5|17811.5|1
1722961050000|2024-08-06 16:17:30|17824.6|17812.6|17828.3|17816.3|17828.5|17816.5|17824.6|17812.6|13
1722961060000|2024-08-06 16:17:40|17826|17814|17826|17814|17826|17814|17826|17814|4
1722961070000|2024-08-06 16:17:50|17825.8|17813.8|17824.7|17812.7|17825.8|17813.8|17824.7|17812.7|2
1722961080000|2024-08-06 16:18:00|17823.5|17811.5|17827.2|17815.2|17830.8|17818.8|17823.5|17811.5|32
1722961090000|2024-08-06 16:18:10|17824.7|17812.7|17824.7|17812.7|17824.7|17812.7|17824.7|17812.7|1
1722961100000|2024-08-06 16:18:20|17823.6|17811.6|17823.5|17811.5|17823.6|17811.6|17823.5|17811.5|0
1722961110000|2024-08-06 16:18:30|17819.7|17807.7|17820.8|17808.8|17820.8|17808.8|17818.3|17806.3|9
1722961120000|2024-08-06 16:18:40|17819.7|17807.7|17818.3|17806.3|17819.7|17807.7|17816|17804|18
1722961130000|2024-08-06 16:18:50|17815.8|17803.8|17814.6|17802.6|17815.8|17803.8|17814.6|17802.6|8
1722961140000|2024-08-06 16:19:00|17816|17804|17815|17803|17816|17804|17815|17803|6
1722961150000|2024-08-06 16:19:10|17818.5|17806.5|17817.3|17805.3|17818.5|17806.5|17817.2|17805.2|10
1722961160000|2024-08-06 16:19:20|17817.5|17805.5|17823.5|17811.5|17827.1|17815.1|17817.5|17805.5|28
1722961170000|2024-08-06 16:19:30|17821.2|17809.2|17819.4|17807.4|17822.2|17810.2|17819.4|17807.4|10
1722961180000|2024-08-06 16:19:40|17820.8|17808.8|17819.4|17807.4|17821.9|17809.9|17819.4|17807.4|5
1722961190000|2024-08-06 16:19:50|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|1
1722961200000|2024-08-06 16:20:00|17820.7|17808.7|17819.6|17807.6|17821.9|17809.9|17819.6|17807.6|9
1722961210000|2024-08-06 16:20:10|17819.7|17807.7|17819.6|17807.6|17821.9|17809.9|17819.6|17807.6|7
1722961220000|2024-08-06 16:20:20|17820.8|17808.8|17817.1|17805.1|17821|17809|17817.1|17805.1|1
1722961230000|2024-08-06 16:20:30|17817.2|17805.2|17816.9|17804.9|17817.2|17805.2|17814.7|17802.7|2
1722961240000|2024-08-06 16:20:40|17815.8|17803.8|17817.1|17805.1|17817.1|17805.1|17815.8|17803.8|0
1722961250000|2024-08-06 16:20:50|17816|17804|17813.1|17801.1|17817.1|17805.1|17813.1|17801.1|5
1722961260000|2024-08-06 16:21:00|17813.2|17801.2|17813.3|17801.3|17813.3|17801.3|17813.2|17801.2|1
1722961270000|2024-08-06 16:21:10|17813.2|17801.2|17816.9|17804.9|17819.3|17807.3|17813.2|17801.2|3
1722961280000|2024-08-06 16:21:20|17814.4|17802.4|17814.4|17802.4|17816.9|17804.9|17814.4|17802.4|6
1722961290000|2024-08-06 16:21:30|17815.6|17803.6|17814.4|17802.4|17815.6|17803.6|17814.4|17802.4|0
1722961300000|2024-08-06 16:21:40|17813.3|17801.3|17816|17804|17816|17804|17813.2|17801.2|15
1722961310000|2024-08-06 16:21:50|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|6
1722961320000|2024-08-06 16:22:00|17816|17804|17816|17804|17816|17804|17816|17804|7
1722961330000|2024-08-06 16:22:10|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|9
1722961340000|2024-08-06 16:22:20|17818.5|17806.5|17818.5|17806.5|17818.5|17806.5|17818.5|17806.5|3
1722961350000|2024-08-06 16:22:30|17815.1|17803.1|17815.8|17803.8|17815.8|17803.8|17814.6|17802.6|5
1722961360000|2024-08-06 16:22:40|17814.7|17802.7|17810.8|17798.8|17814.7|17802.7|17810.8|17798.8|6
1722961370000|2024-08-06 16:22:50|17811.9|17799.9|17813.1|17801.1|17813.1|17801.1|17811.9|17799.9|2
1722961380000|2024-08-06 16:23:00|17811.9|17799.9|17805.6|17793.6|17811.9|17799.9|17804.4|17792.4|24
1722961390000|2024-08-06 16:23:10|17804.4|17792.4|17804.2|17792.2|17804.4|17792.4|17804.2|17792.2|5
1722961400000|2024-08-06 16:23:20|17803.1|17791.1|17803.2|17791.2|17804.3|17792.3|17803.1|17791.1|7
1722961410000|2024-08-06 16:23:30|17803.1|17791.1|17803.1|17791.1|17803.2|17791.2|17803.1|17791.1|8
1722961420000|2024-08-06 16:23:40|17795.4|17783.4|17795.4|17783.4|17797.6|17785.6|17795.4|17783.4|11
1722961430000|2024-08-06 16:23:50|17796.5|17784.5|17795.6|17783.6|17796.5|17784.5|17795.4|17783.4|6
1722961440000|2024-08-06 16:24:00|17794.3|17782.3|17794.4|17782.4|17795.4|17783.4|17793.2|17781.2|12
1722961450000|2024-08-06 16:24:10|17793.3|17781.3|17793.5|17781.5|17793.5|17781.5|17793.2|17781.2|29
1722961460000|2024-08-06 16:24:20|17793.3|17781.3|17793.3|17781.3|17793.3|17781.3|17793.3|17781.3|15
1722961470000|2024-08-06 16:24:30|17793.2|17781.2|17793.2|17781.2|17793.2|17781.2|17793.2|17781.2|14
1722961480000|2024-08-06 16:24:40|17795.6|17783.6|17793.1|17781.1|17795.6|17783.6|17792.9|17780.9|20
1722961490000|2024-08-06 16:24:50|17792.9|17780.9|17787.8|17775.8|17793.1|17781.1|17787.8|17775.8|70
1722961500000|2024-08-06 16:25:00|17787.9|17775.9|17785.6|17773.6|17788.1|17776.1|17785.6|17773.6|16
1722961510000|2024-08-06 16:25:10|17785.1|17773.1|17782.5|17770.5|17785.1|17773.1|17777.5|17765.5|30
1722961520000|2024-08-06 16:25:20|17782.2|17770.2|17777|17765|17782.4|17770.4|17776.8|17764.8|46
1722961530000|2024-08-06 16:25:30|17779.2|17767.2|17776.8|17764.8|17779.5|17767.5|17776.8|17764.8|8
1722961540000|2024-08-06 16:25:40|17779.3|17767.3|17781.8|17769.8|17782|17770|17778.1|17766.1|18
1722961550000|2024-08-06 16:25:50|17779.2|17767.2|17779.2|17767.2|17779.2|17767.2|17776.6|17764.6|7
1722961560000|2024-08-06 16:26:00|17778.1|17766.1|17760.6|17748.6|17778.1|17766.1|17755.6|17743.6|28
1722961570000|2024-08-06 16:26:10|17759.2|17747.2|17763.1|17751.1|17764.3|17752.3|17759.1|17747.1|12
1722961580000|2024-08-06 16:26:20|17760.6|17748.6|17754.2|17742.2|17760.6|17748.6|17753.1|17741.1|10
1722961590000|2024-08-06 16:26:30|17753.1|17741.1|17759.3|17747.3|17759.3|17747.3|17753.1|17741.1|30
1722961600000|2024-08-06 16:26:40|17756.8|17744.8|17768.2|17756.2|17768.2|17756.2|17756.8|17744.8|45
1722961610000|2024-08-06 16:26:50|17771.7|17759.7|17786.7|17774.7|17786.7|17774.7|17771.7|17759.7|72
1722961620000|2024-08-06 16:27:00|17785.4|17773.4|17795.4|17783.4|17796.8|17784.8|17783.2|17771.2|16
1722961630000|2024-08-06 16:27:10|17792|17780|17804.3|17792.3|17805.4|17793.4|17790.9|17778.9|30
1722961640000|2024-08-06 16:27:20|17805.3|17793.3|17811.7|17799.7|17811.8|17799.8|17802.9|17790.9|4
1722961650000|2024-08-06 16:27:30|17811.8|17799.8|17811.3|17799.3|17817.9|17805.9|17811.2|17799.2|28
1722961660000|2024-08-06 16:27:40|17811.2|17799.2|17812.5|17800.5|17817.3|17805.3|17811.2|17799.2|28
1722961670000|2024-08-06 16:27:50|17812.7|17800.7|17818.9|17806.9|17820|17808|17812.7|17800.7|8
1722961680000|2024-08-06 16:28:00|17822.5|17810.5|17815.9|17803.9|17822.7|17810.7|17815.9|17803.9|21
1722961690000|2024-08-06 16:28:10|17817.1|17805.1|17823.4|17811.4|17823.4|17811.4|17817|17805|6
1722961700000|2024-08-06 16:28:20|17819.8|17807.8|17828.4|17816.4|17829.4|17817.4|17819.8|17807.8|8
1722961710000|2024-08-06 16:28:30|17828.2|17816.2|17825.9|17813.9|17828.4|17816.4|17825.9|17813.9|17
1722961720000|2024-08-06 16:28:40|17826|17814|17837.3|17825.3|17837.3|17825.3|17826|17814|11
1722961730000|2024-08-06 16:28:50|17836.2|17824.2|17831.2|17819.2|17836.2|17824.2|17828.7|17816.7|8
1722961740000|2024-08-06 16:29:00|17833.4|17821.4|17831.2|17819.2|17837.3|17825.3|17831.2|17819.2|4
1722961750000|2024-08-06 16:29:10|17833.4|17821.4|17842.1|17830.1|17842.3|17830.3|17833.4|17821.4|14
1722961760000|2024-08-06 16:29:20|17841|17829|17847.3|17835.3|17847.3|17835.3|17841|17829|28
1722961770000|2024-08-06 16:29:30|17847.5|17835.5|17841|17829|17848.9|17836.9|17840.9|17828.9|18
1722961780000|2024-08-06 16:29:40|17841.2|17829.2|17842.3|17830.3|17843.7|17831.7|17841|17829|6
1722961790000|2024-08-06 16:29:50|17841.3|17829.3|17840.9|17828.9|17841.3|17829.3|17840.9|17828.9|15
1722961800000|2024-08-06 16:30:00|17840.7|17828.7|17827.1|17815.1|17840.7|17828.7|17825.9|17813.9|21
1722961810000|2024-08-06 16:30:10|17827|17815|17830.6|17818.6|17832|17820|17825.6|17813.6|10
1722961820000|2024-08-06 16:30:20|17832.8|17820.8|17836.7|17824.7|17836.9|17824.9|17832.8|17820.8|4
1722961830000|2024-08-06 16:30:30|17842.7|17830.7|17842.8|17830.8|17842.8|17830.8|17836.6|17824.6|28
1722961840000|2024-08-06 16:30:40|17841.7|17829.7|17841.6|17829.6|17841.7|17829.7|17840.3|17828.3|1
1722961850000|2024-08-06 16:30:50|17842.8|17830.8|17840.3|17828.3|17842.8|17830.8|17840.3|17828.3|1
1722961860000|2024-08-06 16:31:00|17839.2|17827.2|17843|17831|17843|17831|17839.2|17827.2|12
1722961870000|2024-08-06 16:31:10|17842.8|17830.8|17845.3|17833.3|17845.3|17833.3|17842.8|17830.8|4
1722961880000|2024-08-06 16:31:20|17842|17830|17844.1|17832.1|17844.2|17832.2|17840.9|17828.9|19
1722961890000|2024-08-06 16:31:30|17844.2|17832.2|17846.9|17834.9|17846.9|17834.9|17844.2|17832.2|7
1722961900000|2024-08-06 16:31:40|17844.6|17832.6|17840.6|17828.6|17844.6|17832.6|17838.4|17826.4|3
1722961910000|2024-08-06 16:31:50|17839.5|17827.5|17847.1|17835.1|17847.1|17835.1|17839.5|17827.5|12
1722961920000|2024-08-06 16:32:00|17847|17835|17847.1|17835.1|17847.3|17835.3|17847|17835|0
1722961930000|2024-08-06 16:32:10|17847|17835|17848.1|17836.1|17848.1|17836.1|17844.5|17832.5|3
1722961940000|2024-08-06 16:32:20|17847|17835|17849.4|17837.4|17850.7|17838.7|17847|17835|5
1722961950000|2024-08-06 16:32:30|17851.6|17839.6|17851.7|17839.7|17854.2|17842.2|17851.6|17839.6|7
1722961960000|2024-08-06 16:32:40|17852.8|17840.8|17853.1|17841.1|17853.1|17841.1|17850.5|17838.5|9
1722961970000|2024-08-06 16:32:50|17855.3|17843.3|17859.1|17847.1|17859.1|17847.1|17852.8|17840.8|3
1722961980000|2024-08-06 16:33:00|17860.3|17848.3|17859|17847|17861.5|17849.5|17856.5|17844.5|5
1722961990000|2024-08-06 16:33:10|17860.1|17848.1|17861.3|17849.3|17865.3|17853.3|17860.1|17848.1|6
1722962000000|2024-08-06 16:33:20|17862.4|17850.4|17858.8|17846.8|17862.4|17850.4|17856.5|17844.5|3
1722962010000|2024-08-06 16:33:30|17858.7|17846.7|17856.5|17844.5|17860.2|17848.2|17856.5|17844.5|6
1722962020000|2024-08-06 16:33:40|17859|17847|17866.5|17854.5|17866.5|17854.5|17859|17847|24
1722962030000|2024-08-06 16:33:50|17865.2|17853.2|17866.7|17854.7|17870.2|17858.2|17865.2|17853.2|5
1722962040000|2024-08-06 16:34:00|17867.8|17855.8|17864.1|17852.1|17867.8|17855.8|17864.1|17852.1|3
1722962050000|2024-08-06 16:34:10|17864|17852|17867.8|17855.8|17867.8|17855.8|17864|17852|4
1722962060000|2024-08-06 16:34:20|17866.7|17854.7|17865.5|17853.5|17867.8|17855.8|17865.5|17853.5|2
1722962070000|2024-08-06 16:34:30|17864.4|17852.4|17873.1|17861.1|17873.1|17861.1|17864.2|17852.2|15
1722962080000|2024-08-06 16:34:40|17873|17861|17876.9|17864.9|17882.8|17870.8|17871.9|17859.9|46
1722962090000|2024-08-06 16:34:50|17876.7|17864.7|17875.2|17863.2|17876.7|17864.7|17874|17862|4
1722962100000|2024-08-06 16:35:00|17872.7|17860.7|17866.6|17854.6|17872.7|17860.7|17865.2|17853.2|29
1722962110000|2024-08-06 16:35:10|17864.1|17852.1|17861.5|17849.5|17864.1|17852.1|17860.1|17848.1|2
1722962120000|2024-08-06 16:35:20|17860.3|17848.3|17861.5|17849.5|17861.5|17849.5|17860.2|17848.2|2
1722962130000|2024-08-06 16:35:30|17860.2|17848.2|17866.3|17854.3|17867.4|17855.4|17857.6|17845.6|31
1722962140000|2024-08-06 16:35:40|17866.5|17854.5|17866.5|17854.5|17866.5|17854.5|17866.5|17854.5|0
1722962150000|2024-08-06 16:35:50|17865.1|17853.1|17866.3|17854.3|17866.5|17854.5|17865.1|17853.1|6
1722962160000|2024-08-06 16:36:00|17861.6|17849.6|17858.5|17846.5|17861.6|17849.6|17858.5|17846.5|5
1722962170000|2024-08-06 16:36:10|17857.2|17845.2|17856|17844|17857.2|17845.2|17856|17844|1
1722962180000|2024-08-06 16:36:20|17854.9|17842.9|17854.9|17842.9|17854.9|17842.9|17854.9|17842.9|0
1722962190000|2024-08-06 16:36:30|17855.9|17843.9|17856.2|17844.2|17857.3|17845.3|17854.8|17842.8|2
1722962200000|2024-08-06 16:36:40|17857.3|17845.3|17848.7|17836.7|17857.3|17845.3|17848.7|17836.7|3
1722962210000|2024-08-06 16:36:50|17849.8|17837.8|17847.4|17835.4|17849.8|17837.8|17847.4|17835.4|1
1722962220000|2024-08-06 16:37:00|17844.8|17832.8|17844.9|17832.9|17844.9|17832.9|17844.8|17832.8|12
1722962230000|2024-08-06 16:37:10|17844.8|17832.8|17837.3|17825.3|17844.8|17832.8|17836.2|17824.2|8
1722962240000|2024-08-06 16:37:20|17838.4|17826.4|17841.2|17829.2|17842.3|17830.3|17837.3|17825.3|10
1722962250000|2024-08-06 16:37:30|17840.1|17828.1|17841.2|17829.2|17843.7|17831.7|17839.8|17827.8|4
1722962260000|2024-08-06 16:37:40|17842.4|17830.4|17843.8|17831.8|17846.3|17834.3|17842.4|17830.4|8
1722962270000|2024-08-06 16:37:50|17843.7|17831.7|17842.7|17830.7|17845.1|17833.1|17841.4|17829.4|3
1722962280000|2024-08-06 16:38:00|17841.6|17829.6|17843.9|17831.9|17845.1|17833.1|17841.6|17829.6|2
1722962290000|2024-08-06 16:38:10|17841.7|17829.7|17843.8|17831.8|17843.9|17831.9|17841.4|17829.4|1
1722962300000|2024-08-06 16:38:20|17842.6|17830.6|17841.3|17829.3|17842.6|17830.6|17837.7|17825.7|16
1722962310000|2024-08-06 16:38:30|17841.4|17829.4|17837.7|17825.7|17841.4|17829.4|17837.7|17825.7|6
1722962320000|2024-08-06 16:38:40|17837.8|17825.8|17838.9|17826.9|17840.1|17828.1|17837.8|17825.8|6
1722962340000|2024-08-06 16:39:00|17841.4|17829.4|17842.6|17830.6|17842.6|17830.6|17841.4|17829.4|1
1722962350000|2024-08-06 16:39:10|17842.7|17830.7|17845.2|17833.2|17846.6|17834.6|17842.7|17830.7|2
1722962360000|2024-08-06 16:39:20|17843.8|17831.8|17843.8|17831.8|17843.9|17831.9|17843.8|17831.8|1
1722962370000|2024-08-06 16:39:30|17842.7|17830.7|17836.4|17824.4|17845.1|17833.1|17835.2|17823.2|10
1722962380000|2024-08-06 16:39:40|17837.6|17825.6|17840.1|17828.1|17841.4|17829.4|17837.6|17825.6|3
1722962390000|2024-08-06 16:39:50|17840.2|17828.2|17836.4|17824.4|17840.2|17828.2|17834.1|17822.1|5
1722962400000|2024-08-06 16:40:00|17837.6|17825.6|17836.3|17824.3|17837.6|17825.6|17836.3|17824.3|1
1722962410000|2024-08-06 16:40:10|17833.9|17821.9|17833.9|17821.9|17835.1|17823.1|17833.9|17821.9|1
1722962420000|2024-08-06 16:40:20|17835.1|17823.1|17832.6|17820.6|17835.1|17823.1|17832.6|17820.6|2
1722962430000|2024-08-06 16:40:30|17832.4|17820.4|17830.3|17818.3|17832.6|17820.6|17830.1|17818.1|3
1722962440000|2024-08-06 16:40:40|17830.1|17818.1|17826.4|17814.4|17830.1|17818.1|17826.3|17814.3|3
1722962450000|2024-08-06 16:40:50|17825.3|17813.3|17827.4|17815.4|17827.6|17815.6|17822.3|17810.3|20
1722962460000|2024-08-06 16:41:00|17827.8|17815.8|17827.6|17815.6|17827.8|17815.8|17827.6|17815.6|6
1722962470000|2024-08-06 16:41:10|17827.4|17815.4|17831.2|17819.2|17831.2|17819.2|17825.1|17813.1|3
1722962480000|2024-08-06 16:41:20|17830.1|17818.1|17831|17819|17831.2|17819.2|17829.9|17817.9|1
1722962490000|2024-08-06 16:41:30|17831.2|17819.2|17829.8|17817.8|17831.2|17819.2|17829.8|17817.8|0
1722962500000|2024-08-06 16:41:40|17829.9|17817.9|17835.8|17823.8|17835.8|17823.8|17829.9|17817.9|4
1722962510000|2024-08-06 16:41:50|17836|17824|17832.3|17820.3|17836|17824|17832.3|17820.3|4
1722962520000|2024-08-06 16:42:00|17833.4|17821.4|17832.3|17820.3|17833.4|17821.4|17832.3|17820.3|13
1722962530000|2024-08-06 16:42:10|17833.4|17821.4|17837.2|17825.2|17837.2|17825.2|17833.4|17821.4|4
1722962540000|2024-08-06 16:42:20|17840.9|17828.9|17838.5|17826.5|17840.9|17828.9|17838.5|17826.5|4
1722962550000|2024-08-06 16:42:30|17838.4|17826.4|17834.8|17822.8|17839.8|17827.8|17834.8|17822.8|2
1722962560000|2024-08-06 16:42:40|17831.2|17819.2|17833.7|17821.7|17833.7|17821.7|17830.1|17818.1|4
1722962570000|2024-08-06 16:42:50|17831.2|17819.2|17828.5|17816.5|17831.2|17819.2|17828.5|17816.5|0
1722962580000|2024-08-06 16:43:00|17829.7|17817.7|17828.5|17816.5|17829.8|17817.8|17828.5|17816.5|5
1722962590000|2024-08-06 16:43:10|17829.8|17817.8|17831.2|17819.2|17831.2|17819.2|17829.8|17817.8|1
1722962600000|2024-08-06 16:43:20|17830.1|17818.1|17829.8|17817.8|17830.1|17818.1|17829.8|17817.8|1
1722962610000|2024-08-06 16:43:30|17828.5|17816.5|17828.7|17816.7|17829.8|17817.8|17828.5|17816.5|4
1722962620000|2024-08-06 16:43:40|17829.8|17817.8|17828.7|17816.7|17829.8|17817.8|17828.7|17816.7|1
1722962630000|2024-08-06 16:43:50|17829.8|17817.8|17828.7|17816.7|17829.8|17817.8|17828.7|17816.7|2
1722962640000|2024-08-06 16:44:00|17832.2|17820.2|17832.3|17820.3|17832.3|17820.3|17832.2|17820.2|4
1722962650000|2024-08-06 16:44:10|17833.4|17821.4|17836.2|17824.2|17836.2|17824.2|17833.4|17821.4|5
1722962660000|2024-08-06 16:44:20|17838.7|17826.7|17837.3|17825.3|17840.9|17828.9|17836.2|17824.2|3
1722962680000|2024-08-06 16:44:40|17836.2|17824.2|17834.9|17822.9|17836.2|17824.2|17834.9|17822.9|0
1722962690000|2024-08-06 16:44:50|17837.2|17825.2|17836|17824|17837.3|17825.3|17834.8|17822.8|5
1722962700000|2024-08-06 16:45:00|17835.9|17823.9|17837.3|17825.3|17837.3|17825.3|17834.8|17822.8|3
1722962710000|2024-08-06 16:45:10|17837.2|17825.2|17838.4|17826.4|17838.4|17826.4|17837.2|17825.2|10
1722962720000|2024-08-06 16:45:20|17840.6|17828.6|17833.1|17821.1|17840.6|17828.6|17833.1|17821.1|26
1722962730000|2024-08-06 16:45:30|17832|17820|17835.6|17823.6|17835.8|17823.8|17832|17820|3
1722962740000|2024-08-06 16:45:40|17834.5|17822.5|17839.5|17827.5|17839.5|17827.5|17834.5|17822.5|9
1722962750000|2024-08-06 16:45:50|17839.7|17827.7|17840.9|17828.9|17842|17830|17839.7|17827.7|6
1722962760000|2024-08-06 16:46:00|||||||||1
1722962770000|2024-08-06 16:46:10|17839.6|17827.6|17840.9|17828.9|17840.9|17828.9|17839.6|17827.6|11
1722962790000|2024-08-06 16:46:30|17839.8|17827.8|17833.4|17821.4|17839.8|17827.8|17833.4|17821.4|5
1722962800000|2024-08-06 16:46:40|17832|17820|17834.8|17822.8|17834.8|17822.8|17830.9|17818.9|14
1722962810000|2024-08-06 16:46:50|17836.2|17824.2|17836|17824|17836.2|17824.2|17834.8|17822.8|12
1722962820000|2024-08-06 16:47:00|17837.1|17825.1|17835.9|17823.9|17837.1|17825.1|17835.9|17823.9|1
1722962830000|2024-08-06 16:47:10|17834.8|17822.8|17832.3|17820.3|17834.8|17822.8|17832.3|17820.3|16
1722962840000|2024-08-06 16:47:20|17832|17820|17834.6|17822.6|17834.6|17822.6|17832|17820|6
1722962850000|2024-08-06 16:47:30|17832|17820|17832|17820|17832|17820|17832|17820|7
1722962860000|2024-08-06 16:47:40|17830.9|17818.9|17829.5|17817.5|17830.9|17818.9|17829.5|17817.5|1
1722962870000|2024-08-06 16:47:50|17828.4|17816.4|17828.4|17816.4|17830.9|17818.9|17827.3|17815.3|3
1722962880000|2024-08-06 16:48:00|17827.1|17815.1|17825.9|17813.9|17827.1|17815.1|17825.9|17813.9|4
1722962890000|2024-08-06 16:48:10|17825.8|17813.8|17825.9|17813.9|17827.1|17815.1|17823.8|17811.8|14
1722962900000|2024-08-06 16:48:20|17827.1|17815.1|17823.4|17811.4|17827.1|17815.1|17823.4|17811.4|13
1722962910000|2024-08-06 16:48:30|17822.3|17810.3|17824.6|17812.6|17824.6|17812.6|17822.3|17810.3|1
1722962920000|2024-08-06 16:48:40|17823.3|17811.3|17823.4|17811.4|17824.4|17812.4|17823.3|17811.3|5
1722962930000|2024-08-06 16:48:50|17822|17810|17820.9|17808.9|17822|17810|17819.8|17807.8|2
1722962940000|2024-08-06 16:49:00|||||||||1
1722962950000|2024-08-06 16:49:10|17822|17810|17818.4|17806.4|17822|17810|17818.4|17806.4|8
1722962960000|2024-08-06 16:49:20|17817.3|17805.3|17817.1|17805.1|17818.4|17806.4|17817|17805|2
1722962970000|2024-08-06 16:49:30|17817|17805|17815.9|17803.9|17817|17805|17815.9|17803.9|2
1722962980000|2024-08-06 16:49:40|17818.1|17806.1|17817|17805|17818.1|17806.1|17817|17805|2
1722962990000|2024-08-06 16:49:50|17815.9|17803.9|17818.3|17806.3|17819.5|17807.5|17815.9|17803.9|7
1722963000000|2024-08-06 16:50:00|17817.1|17805.1|17823|17811|17823|17811|17814.5|17802.5|25
1722963010000|2024-08-06 16:50:10|17824.1|17812.1|17824.4|17812.4|17826.9|17814.9|17824.1|17812.1|4
1722963020000|2024-08-06 16:50:20|17825.6|17813.6|17824.2|17812.2|17826.7|17814.7|17824.2|17812.2|18
1722963030000|2024-08-06 16:50:30|||||||||9
1722963050000|2024-08-06 16:50:50|17825.5|17813.5|17829.2|17817.2|17829.2|17817.2|17825.5|17813.5|25
1722963060000|2024-08-06 16:51:00|17828.1|17816.1|17828.1|17816.1|17828.1|17816.1|17826.9|17814.9|3
1722963070000|2024-08-06 16:51:10|17826.9|17814.9|17826.9|17814.9|17826.9|17814.9|17826.9|17814.9|1
1722963080000|2024-08-06 16:51:20|17824.2|17812.2|17824.2|17812.2|17824.2|17812.2|17824.2|17812.2|2
1722963090000|2024-08-06 16:51:30|17824.4|17812.4|17829.4|17817.4|17829.4|17817.4|17824.2|17812.2|1
1722963100000|2024-08-06 16:51:40|17829.2|17817.2|17829.2|17817.2|17829.4|17817.4|17829.2|17817.2|3
1722963110000|2024-08-06 16:51:50|17826.9|17814.9|17826.7|17814.7|17827.9|17815.9|17826.7|17814.7|1
1722963120000|2024-08-06 16:52:00|17824.2|17812.2|17824.2|17812.2|17824.2|17812.2|17824.2|17812.2|2
1722963130000|2024-08-06 16:52:10|17825.5|17813.5|17824.2|17812.2|17825.5|17813.5|17824.2|17812.2|3
1722963140000|2024-08-06 16:52:20|17824.5|17812.5|17830.6|17818.6|17830.6|17818.6|17824.5|17812.5|7
1722963150000|2024-08-06 16:52:30|17831.7|17819.7|17831.7|17819.7|17831.7|17819.7|17831.7|17819.7|0
1722963160000|2024-08-06 16:52:40|17835.6|17823.6|17835.6|17823.6|17835.6|17823.6|17835.6|17823.6|4
1722963170000|2024-08-06 16:52:50|17836.7|17824.7|17838.1|17826.1|17838.1|17826.1|17836.7|17824.7|2
1722963180000|2024-08-06 16:53:00|17838.3|17826.3|17839.4|17827.4|17839.5|17827.5|17838.3|17826.3|1
1722963190000|2024-08-06 16:53:10|17838.3|17826.3|17840.6|17828.6|17840.6|17828.6|17838.3|17826.3|4
1722963200000|2024-08-06 16:53:20|17841.9|17829.9|17840.6|17828.6|17844.5|17832.5|17839.2|17827.2|7
1722963210000|2024-08-06 16:53:30|17839.5|17827.5|17837|17825|17839.5|17827.5|17837|17825|11
1722963220000|2024-08-06 16:53:40|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|6
1722963230000|2024-08-06 16:53:50|17834.6|17822.6|17833.5|17821.5|17834.6|17822.6|17832.3|17820.3|2
1722963240000|2024-08-06 16:54:00|17834.8|17822.8|17833.7|17821.7|17838.7|17826.7|17833.7|17821.7|11
1722963250000|2024-08-06 16:54:10|17833.9|17821.9|17832.6|17820.6|17835.1|17823.1|17832.6|17820.6|11
1722963260000|2024-08-06 16:54:20|17833.7|17821.7|17832.7|17820.7|17833.8|17821.8|17832.7|17820.7|6
1722963270000|2024-08-06 16:54:30|17830.3|17818.3|17831.4|17819.4|17832.7|17820.7|17830.3|17818.3|4
1722963280000|2024-08-06 16:54:40|17832.7|17820.7|17832.7|17820.7|17832.7|17820.7|17831.4|17819.4|1
1722963290000|2024-08-06 16:54:50|17831.4|17819.4|17830.3|17818.3|17831.4|17819.4|17830.3|17818.3|3
1722963300000|2024-08-06 16:55:00|17828.9|17816.9|17827.6|17815.6|17828.9|17816.9|17825.2|17813.2|7
1722963310000|2024-08-06 16:55:10|17826.4|17814.4|17825.1|17813.1|17826.4|17814.4|17825.1|17813.1|1
1722963320000|2024-08-06 16:55:20|17827.4|17815.4|17826.2|17814.2|17827.4|17815.4|17825.1|17813.1|8
1722963330000|2024-08-06 16:55:30|17826.3|17814.3|17827.6|17815.6|17827.6|17815.6|17826.3|17814.3|0
1722963340000|2024-08-06 16:55:40|17826.2|17814.2|17825.1|17813.1|17826.2|17814.2|17825.1|17813.1|1
1722963350000|2024-08-06 16:55:50|17826.2|17814.2|17828.8|17816.8|17828.8|17816.8|17824.9|17812.9|5
1722963360000|2024-08-06 16:56:00|17828.7|17816.7|17831.2|17819.2|17831.2|17819.2|17828.7|17816.7|1
1722963370000|2024-08-06 16:56:10|17831.3|17819.3|17831.3|17819.3|17831.3|17819.3|17831.3|17819.3|5
1722963380000|2024-08-06 16:56:20|17832.4|17820.4|17830.2|17818.2|17832.5|17820.5|17830.2|17818.2|4
1722963390000|2024-08-06 16:56:30|17830|17818|17830|17818|17830|17818|17828.9|17816.9|1
1722963400000|2024-08-06 16:56:40|17832.5|17820.5|17832.5|17820.5|17833.8|17821.8|17832.5|17820.5|5
1722963420000|2024-08-06 16:57:00|17833.7|17821.7|17835.3|17823.3|17835.3|17823.3|17833.7|17821.7|10
1722963430000|2024-08-06 16:57:10|17834.1|17822.1|17833|17821|17834.1|17822.1|17833|17821|6
1722963440000|2024-08-06 16:57:20|17832.8|17820.8|17831.6|17819.6|17832.8|17820.8|17831.6|17819.6|2
1722963450000|2024-08-06 16:57:30|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|0
1722963460000|2024-08-06 16:57:40|17830.3|17818.3|17830.3|17818.3|17830.3|17818.3|17830.3|17818.3|0
1722963470000|2024-08-06 16:57:50|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|5
1722963480000|2024-08-06 16:58:00|17836.7|17824.7|17837.7|17825.7|17837.8|17825.8|17835.6|17823.6|3
1722963490000|2024-08-06 16:58:10|17837.8|17825.8|17836.4|17824.4|17837.8|17825.8|17836.3|17824.3|3
1722963500000|2024-08-06 16:58:20|17840.3|17828.3|17840.3|17828.3|17840.3|17828.3|17840.3|17828.3|2
1722963510000|2024-08-06 16:58:30|17839.2|17827.2|17839.1|17827.1|17839.2|17827.2|17839.1|17827.1|2
1722963520000|2024-08-06 16:58:40|17838|17826|17839.1|17827.1|17840.3|17828.3|17838|17826|5
1722963540000|2024-08-06 16:59:00|17837.8|17825.8|17841.4|17829.4|17842.8|17830.8|17837.8|17825.8|4
1722963550000|2024-08-06 16:59:10|||||||||3
1722963560000|2024-08-06 16:59:20|||||||||1
1722963570000|2024-08-06 16:59:30|17841.2|17829.2|17840|17828|17841.2|17829.2|17840|17828|0
1722963580000|2024-08-06 16:59:40|17841.3|17829.3|17843.8|17831.8|17844.9|17832.9|17841.2|17829.2|7
1722963590000|2024-08-06 16:59:50|17842.7|17830.7|17839.8|17827.8|17842.7|17830.7|17839.8|17827.8|2
1722963600000|2024-08-06 17:00:00|17840.9|17828.9|17848.5|17836.5|17848.7|17836.7|17840.9|17828.9|10
1722963610000|2024-08-06 17:00:10|17852.3|17840.3|17851.2|17839.2|17852.3|17840.3|17851.2|17839.2|6
1722963620000|2024-08-06 17:00:20|17849.9|17837.9|17847.3|17835.3|17849.9|17837.9|17847.3|17835.3|4
1722963630000|2024-08-06 17:00:30|17844.8|17832.8|17847.5|17835.5|17848.8|17836.8|17844.8|17832.8|21
1722963640000|2024-08-06 17:00:40|17842.7|17830.7|17842.5|17830.5|17843.8|17831.8|17842.5|17830.5|20
1722963650000|2024-08-06 17:00:50|17841.2|17829.2|17842.3|17830.3|17842.3|17830.3|17840|17828|10
1722963660000|2024-08-06 17:01:00|17842.5|17830.5|17837.8|17825.8|17845|17833|17837.5|17825.5|8
1722963670000|2024-08-06 17:01:10|17837.7|17825.7|17842.5|17830.5|17843.9|17831.9|17837.7|17825.7|14
1722963700000|2024-08-06 17:01:40|17844.9|17832.9|17843.9|17831.9|17845|17833|17842.5|17830.5|8
1722963710000|2024-08-06 17:01:50|17842.5|17830.5|17842.5|17830.5|17842.5|17830.5|17842.5|17830.5|0
1722963720000|2024-08-06 17:02:00|17840|17828|17837.8|17825.8|17840|17828|17835|17823|8
1722963730000|2024-08-06 17:02:10|17833.9|17821.9|17833.9|17821.9|17833.9|17821.9|17833.9|17821.9|1
1722963740000|2024-08-06 17:02:20|17832.8|17820.8|17832.8|17820.8|17832.8|17820.8|17831.4|17819.4|2
1722963750000|2024-08-06 17:02:30|17835|17823|17833|17821|17835.3|17823.3|17833|17821|5
1722963760000|2024-08-06 17:02:40|17833.9|17821.9|17835.2|17823.2|17835.2|17823.2|17832.8|17820.8|3
1722963770000|2024-08-06 17:02:50|17835.3|17823.3|17838.9|17826.9|17841.4|17829.4|17835.3|17823.3|4
1722963780000|2024-08-06 17:03:00|17837.8|17825.8|17837.8|17825.8|17837.8|17825.8|17837.8|17825.8|3
1722963790000|2024-08-06 17:03:10|17832.8|17820.8|17833.9|17821.9|17836.4|17824.4|17832.8|17820.8|8
1722963800000|2024-08-06 17:03:20|17832.7|17820.7|17830.3|17818.3|17832.7|17820.7|17828.9|17816.9|7
1722963810000|2024-08-06 17:03:30|17831.4|17819.4|17833.9|17821.9|17833.9|17821.9|17831.4|17819.4|6
1722963820000|2024-08-06 17:03:40|17835|17823|17833.8|17821.8|17835|17823|17833.8|17821.8|0
1722963830000|2024-08-06 17:03:50|17833.7|17821.7|17832.5|17820.5|17833.7|17821.7|17832.5|17820.5|0
1722963840000|2024-08-06 17:04:00|17833.7|17821.7|17833.8|17821.8|17834.9|17822.9|17833.7|17821.7|2
1722963850000|2024-08-06 17:04:10|17834.9|17822.9|17831.3|17819.3|17834.9|17822.9|17831.3|17819.3|2
1722963860000|2024-08-06 17:04:20|17832.5|17820.5|17831.2|17819.2|17832.5|17820.5|17831.2|17819.2|2
1722963870000|2024-08-06 17:04:30|17832.4|17820.4|17838.8|17826.8|17838.8|17826.8|17832.4|17820.4|7
1722963880000|2024-08-06 17:04:40|17837.5|17825.5|17838.9|17826.9|17838.9|17826.9|17837.5|17825.5|3
1722963890000|2024-08-06 17:04:50|17838.7|17826.7|17838.5|17826.5|17838.7|17826.7|17838.5|17826.5|2
1722963900000|2024-08-06 17:05:00|17839.6|17827.6|17846|17834|17846|17834|17839.6|17827.6|4
1722963910000|2024-08-06 17:05:10|17844.8|17832.8|17844.8|17832.8|17846|17834|17844.8|17832.8|3
1722963920000|2024-08-06 17:05:20|17844.9|17832.9|17846|17834|17846|17834|17844.9|17832.9|2
1722963930000|2024-08-06 17:05:30|17847.3|17835.3|17846|17834|17847.3|17835.3|17846|17834|1
1722963940000|2024-08-06 17:05:40|17844.8|17832.8|17847.3|17835.3|17847.4|17835.4|17844.8|17832.8|2
1722963950000|2024-08-06 17:05:50|17845|17833|17849.9|17837.9|17849.9|17837.9|17844.9|17832.9|12
1722963960000|2024-08-06 17:06:00|17853.7|17841.7|17851.4|17839.4|17853.7|17841.7|17850|17838|12
1722963970000|2024-08-06 17:06:10|17853.7|17841.7|17846.3|17834.3|17853.7|17841.7|17846.3|17834.3|4
1722963980000|2024-08-06 17:06:20|17850|17838|17851.4|17839.4|17852.5|17840.5|17850|17838|12
1722963990000|2024-08-06 17:06:30|17850.3|17838.3|17850.3|17838.3|17851.4|17839.4|17849.1|17837.1|3
1722964000000|2024-08-06 17:06:40|17849.1|17837.1|17851.4|17839.4|17851.6|17839.6|17849.1|17837.1|2
1722964010000|2024-08-06 17:06:50|17846.6|17834.6|17848.9|17836.9|17849.1|17837.1|17846.6|17834.6|2
1722964020000|2024-08-06 17:07:00|||||||||1
1722964030000|2024-08-06 17:07:10|17847.8|17835.8|17846.4|17834.4|17847.8|17835.8|17846.3|17834.3|3
1722964040000|2024-08-06 17:07:20|17847.5|17835.5|17848.9|17836.9|17848.9|17836.9|17847.5|17835.5|4
1722964060000|2024-08-06 17:07:40|17850|17838|17850|17838|17850|17838|17848.9|17836.9|1
1722964080000|2024-08-06 17:08:00|||||||||2
1722964090000|2024-08-06 17:08:10|17851.3|17839.3|17851.3|17839.3|17851.3|17839.3|17851.3|17839.3|1
1722964100000|2024-08-06 17:08:20|17850|17838|17850|17838|17850.2|17838.2|17850|17838|0
1722964110000|2024-08-06 17:08:30|17848.9|17836.9|17847.5|17835.5|17851.2|17839.2|17847.5|17835.5|11
1722964120000|2024-08-06 17:08:40|17846.4|17834.4|17847.7|17835.7|17847.7|17835.7|17846.4|17834.4|1
1722964130000|2024-08-06 17:08:50|17847.5|17835.5|17847.7|17835.7|17847.7|17835.7|17845.2|17833.2|7
1722964140000|2024-08-06 17:09:00|17845|17833|17847.5|17835.5|17850|17838|17845|17833|6
1722964150000|2024-08-06 17:09:10|17848.7|17836.7|17850|17838|17850|17838|17848.7|17836.7|3
1722964160000|2024-08-06 17:09:20|17849.9|17837.9|17848.7|17836.7|17849.9|17837.9|17848.7|17836.7|2
1722964170000|2024-08-06 17:09:30|17847.4|17835.4|17847.3|17835.3|17847.4|17835.4|17847.3|17835.3|0
1722964180000|2024-08-06 17:09:40|17846.2|17834.2|17846|17834|17846.2|17834.2|17846|17834|1
1722964190000|2024-08-06 17:09:50|17848.4|17836.4|17848.4|17836.4|17848.4|17836.4|17848.4|17836.4|7
1722964200000|2024-08-06 17:10:00|17849.5|17837.5|17850.9|17838.9|17851.2|17839.2|17849.5|17837.5|8
1722964210000|2024-08-06 17:10:10|17849.8|17837.8|17851|17839|17851|17839|17849.8|17837.8|3
1722964220000|2024-08-06 17:10:20|17849.8|17837.8|17849.8|17837.8|17849.8|17837.8|17849.8|17837.8|0
1722964230000|2024-08-06 17:10:30|17848.5|17836.5|17848.7|17836.7|17848.7|17836.7|17848.4|17836.4|2
1722964240000|2024-08-06 17:10:40|17852.3|17840.3|17850|17838|17852.3|17840.3|17848.8|17836.8|13
1722964250000|2024-08-06 17:10:50|17851.2|17839.2|17851.2|17839.2|17851.2|17839.2|17851.2|17839.2|3
1722964260000|2024-08-06 17:11:00|17852.5|17840.5|17851.2|17839.2|17852.5|17840.5|17851.2|17839.2|1
1722964270000|2024-08-06 17:11:10|17848.8|17836.8|17848.7|17836.7|17849.9|17837.9|17848.7|17836.7|0
1722964280000|2024-08-06 17:11:20|17849.9|17837.9|17851.2|17839.2|17852.4|17840.4|17849.9|17837.9|3
1722964290000|2024-08-06 17:11:30|17852.3|17840.3|17852.3|17840.3|17852.3|17840.3|17852.3|17840.3|0
1722964300000|2024-08-06 17:11:40|17854.8|17842.8|17854.9|17842.9|17854.9|17842.9|17854.8|17842.8|4
1722964310000|2024-08-06 17:11:50|17856|17844|17854.8|17842.8|17857.3|17845.3|17854.8|17842.8|6
1722964320000|2024-08-06 17:12:00|17856|17844|17856|17844|17856|17844|17856|17844|3
1722964330000|2024-08-06 17:12:10|17854.8|17842.8|17853.4|17841.4|17854.8|17842.8|17853.4|17841.4|2
1722964340000|2024-08-06 17:12:20|17855.9|17843.9|17863.1|17851.1|17864.5|17852.5|17855.9|17843.9|29
1722964350000|2024-08-06 17:12:30|17862|17850|17864.5|17852.5|17864.5|17852.5|17862|17850|6
1722964360000|2024-08-06 17:12:40|17864.4|17852.4|17864.6|17852.6|17864.6|17852.6|17863.4|17851.4|2
1722964370000|2024-08-06 17:12:50|17864.5|17852.5|17870.9|17858.9|17872.1|17860.1|17864.5|17852.5|12
1722964380000|2024-08-06 17:13:00|17872|17860|17872.1|17860.1|17875.9|17863.9|17870.9|17858.9|25
1722964390000|2024-08-06 17:13:10|17873.2|17861.2|17869.8|17857.8|17874.8|17862.8|17869.8|17857.8|11
1722964400000|2024-08-06 17:13:20|17872|17860|17872.3|17860.3|17873.5|17861.5|17871|17859|63
1722964410000|2024-08-06 17:13:30|17870|17858|17873.4|17861.4|17873.4|17861.4|17870|17858|4
1722964420000|2024-08-06 17:13:40|17875.7|17863.7|17870.9|17858.9|17875.9|17863.9|17870.9|17858.9|11
1722964430000|2024-08-06 17:13:50|17873.2|17861.2|17873.4|17861.4|17873.4|17861.4|17873.2|17861.2|4
1722964440000|2024-08-06 17:14:00|17870|17858|17869.5|17857.5|17870|17858|17869.5|17857.5|20
1722964450000|2024-08-06 17:14:10|17871.9|17859.9|17870.6|17858.6|17872|17860|17870.6|17858.6|2
1722964460000|2024-08-06 17:14:20|17872.1|17860.1|17869.5|17857.5|17872.1|17860.1|17869.5|17857.5|4
1722964470000|2024-08-06 17:14:30|17873.9|17861.9|17873.4|17861.4|17873.9|17861.9|17873.2|17861.2|17
1722964480000|2024-08-06 17:14:40|17873.2|17861.2|17860.9|17848.9|17873.2|17861.2|17860.7|17848.7|12
1722964490000|2024-08-06 17:14:50|17860.7|17848.7|17860.7|17848.7|17860.7|17848.7|17859.6|17847.6|0
1722964510000|2024-08-06 17:15:10|||||||||1
1722964520000|2024-08-06 17:15:20|17859.6|17847.6|17860.9|17848.9|17862|17850|17855.9|17843.9|14
1722964530000|2024-08-06 17:15:30|17859.8|17847.8|17860.7|17848.7|17860.9|17848.9|17858.5|17846.5|10
1722964540000|2024-08-06 17:15:40|17859.9|17847.9|17858.8|17846.8|17860|17848|17856.4|17844.4|20
1722964550000|2024-08-06 17:15:50|17858.9|17846.9|17861.7|17849.7|17861.7|17849.7|17858.9|17846.9|5
1722964560000|2024-08-06 17:16:00|||||||||6
1722964570000|2024-08-06 17:16:10|17860.6|17848.6|17860.4|17848.4|17861.7|17849.7|17859.2|17847.2|3
1722964580000|2024-08-06 17:16:20|17859.2|17847.2|17861.7|17849.7|17861.7|17849.7|17859.2|17847.2|1
1722964590000|2024-08-06 17:16:30|17860.6|17848.6|17859.2|17847.2|17860.6|17848.6|17859.2|17847.2|1
1722964600000|2024-08-06 17:16:40|17859.3|17847.3|17861.7|17849.7|17861.7|17849.7|17859.3|17847.3|2
1722964610000|2024-08-06 17:16:50|17866.7|17854.7|17870.4|17858.4|17871.4|17859.4|17866.7|17854.7|17
1722964620000|2024-08-06 17:17:00|17870.6|17858.6|17871.7|17859.7|17871.7|17859.7|17870.6|17858.6|4
1722964630000|2024-08-06 17:17:10|17872.8|17860.8|17872.8|17860.8|17872.8|17860.8|17871.6|17859.6|4
1722964640000|2024-08-06 17:17:20|17872.9|17860.9|17872.9|17860.9|17872.9|17860.9|17872.9|17860.9|1
1722964650000|2024-08-06 17:17:30|17866.7|17854.7|17867.9|17855.9|17868.1|17856.1|17866.7|17854.7|16
1722964660000|2024-08-06 17:17:40|17869.2|17857.2|17869.2|17857.2|17869.2|17857.2|17869.2|17857.2|4
1722964670000|2024-08-06 17:17:50|17870.4|17858.4|17869.2|17857.2|17870.4|17858.4|17869.2|17857.2|7
1722964680000|2024-08-06 17:18:00|17872.8|17860.8|17869.5|17857.5|17872.8|17860.8|17869.5|17857.5|7
1722964690000|2024-08-06 17:18:10|17871.7|17859.7|17872|17860|17875.6|17863.6|17871.7|17859.7|8
1722964700000|2024-08-06 17:18:20|17870.9|17858.9|17864.6|17852.6|17870.9|17858.9|17864.6|17852.6|3
1722964710000|2024-08-06 17:18:30|17865|17853|17867.1|17855.1|17867.1|17855.1|17865|17853|10
1722964720000|2024-08-06 17:18:40|17868.4|17856.4|17867|17855|17869.5|17857.5|17867|17855|2
1722964730000|2024-08-06 17:18:50|17866.8|17854.8|17864.3|17852.3|17866.8|17854.8|17864.3|17852.3|0
1722964740000|2024-08-06 17:19:00|17864.2|17852.2|17861.8|17849.8|17864.2|17852.2|17861.8|17849.8|1
1722964750000|2024-08-06 17:19:10|17862.9|17850.9|17864.2|17852.2|17864.2|17852.2|17862.9|17850.9|4
1722964760000|2024-08-06 17:19:20|17863.1|17851.1|17864.2|17852.2|17864.2|17852.2|17862.9|17850.9|3
1722964770000|2024-08-06 17:19:30|17862.9|17850.9|17859.3|17847.3|17862.9|17850.9|17859.2|17847.2|1
1722964780000|2024-08-06 17:19:40|17860.6|17848.6|17861.8|17849.8|17861.8|17849.8|17860.4|17848.4|2
1722964790000|2024-08-06 17:19:50|17860.6|17848.6|17863.9|17851.9|17864.1|17852.1|17860.6|17848.6|9
1722964800000|2024-08-06 17:20:00|17864.1|17852.1|17869.2|17857.2|17869.2|17857.2|17863.9|17851.9|6
1722964810000|2024-08-06 17:20:10|17870.4|17858.4|17876.6|17864.6|17877.8|17865.8|17870.4|17858.4|37
1722964820000|2024-08-06 17:20:20|17875.4|17863.4|17881.7|17869.7|17883.1|17871.1|17874.2|17862.2|32
1722964830000|2024-08-06 17:20:30|17883.1|17871.1|17881.8|17869.8|17883.1|17871.1|17881.8|17869.8|9
1722964850000|2024-08-06 17:20:50|17885.4|17873.4|17881.8|17869.8|17885.4|17873.4|17881.8|17869.8|7
1722964860000|2024-08-06 17:21:00|17884.1|17872.1|17884.1|17872.1|17884.1|17872.1|17884.1|17872.1|3
1722964870000|2024-08-06 17:21:10|17880.6|17868.6|17881.6|17869.6|17881.7|17869.7|17880.4|17868.4|11
1722964890000|2024-08-06 17:21:30|17880.4|17868.4|17879.2|17867.2|17881.6|17869.6|17879.2|17867.2|3
1722964900000|2024-08-06 17:21:40|17880.3|17868.3|17879.2|17867.2|17881.6|17869.6|17879.2|17867.2|3
1722964910000|2024-08-06 17:21:50|17880.3|17868.3|17877.8|17865.8|17880.3|17868.3|17877.8|17865.8|3
1722964920000|2024-08-06 17:22:00|17878.9|17866.9|17878.9|17866.9|17878.9|17866.9|17878.9|17866.9|3
1722964930000|2024-08-06 17:22:10|17877.7|17865.7|17877.7|17865.7|17880.2|17868.2|17877.7|17865.7|3
1722964940000|2024-08-06 17:22:20|17878.9|17866.9|17881.4|17869.4|17881.4|17869.4|17878.9|17866.9|2
1722964950000|2024-08-06 17:22:30|17879.2|17867.2|17880.3|17868.3|17880.3|17868.3|17879.2|17867.2|0
1722964960000|2024-08-06 17:22:40|17879.2|17867.2|17877.8|17865.8|17879.2|17867.2|17877.8|17865.8|0
1722964970000|2024-08-06 17:22:50|17878.9|17866.9|17878.9|17866.9|17878.9|17866.9|17878.9|17866.9|0
1722964980000|2024-08-06 17:23:00|17879.1|17867.1|17877.8|17865.8|17879.1|17867.1|17877.8|17865.8|0
1722964990000|2024-08-06 17:23:10|17876.6|17864.6|17875.3|17863.3|17877.8|17865.8|17875.3|17863.3|4
1722965020000|2024-08-06 17:23:40|17875.4|17863.4|17876.6|17864.6|17876.6|17864.6|17875.4|17863.4|5
1722965030000|2024-08-06 17:23:50|17877.8|17865.8|17877.7|17865.7|17877.8|17865.8|17875.3|17863.3|4
1722965040000|2024-08-06 17:24:00|17876.6|17864.6|17877.9|17865.9|17881.4|17869.4|17876.6|17864.6|3
1722965050000|2024-08-06 17:24:10|17876.4|17864.4|17880.3|17868.3|17880.3|17868.3|17876.4|17864.4|6
1722965060000|2024-08-06 17:24:20|17879.2|17867.2|17879.2|17867.2|17879.2|17867.2|17879.2|17867.2|0
1722965080000|2024-08-06 17:24:40|17879.1|17867.1|17876.4|17864.4|17879.1|17867.1|17876.4|17864.4|0
1722965090000|2024-08-06 17:24:50|17877.7|17865.7|17875.3|17863.3|17877.7|17865.7|17875.3|17863.3|7
1722965100000|2024-08-06 17:25:00|17875.4|17863.4|17876.4|17864.4|17876.4|17864.4|17875.4|17863.4|6
1722965110000|2024-08-06 17:25:10|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|1
1722965120000|2024-08-06 17:25:20|17879.2|17867.2|17878.1|17866.1|17881.7|17869.7|17876.8|17864.8|26
1722965130000|2024-08-06 17:25:30|17883.6|17871.6|17881.7|17869.7|17883.6|17871.6|17881.7|17869.7|27
1722965140000|2024-08-06 17:25:40|17885.4|17873.4|17885.4|17873.4|17885.4|17873.4|17885.4|17873.4|4
1722965150000|2024-08-06 17:25:50|17885.3|17873.3|17894.1|17882.1|17894.1|17882.1|17885.3|17873.3|37
1722965160000|2024-08-06 17:26:00|17895.2|17883.2|17893.9|17881.9|17895.2|17883.2|17890.6|17878.6|17
1722965170000|2024-08-06 17:26:10|17891.7|17879.7|17891.4|17879.4|17891.7|17879.7|17890.3|17878.3|2
1722965180000|2024-08-06 17:26:20|17887.8|17875.8|17886.7|17874.7|17888.9|17876.9|17886.7|17874.7|8
1722965190000|2024-08-06 17:26:30|17886.6|17874.6|17885.3|17873.3|17886.7|17874.7|17885.3|17873.3|2
1722965200000|2024-08-06 17:26:40|17885.4|17873.4|17883.9|17871.9|17887.7|17875.7|17881.6|17869.6|9
1722965210000|2024-08-06 17:26:50|17884.1|17872.1|17884.5|17872.5|17885.7|17873.7|17883.1|17871.1|15
1722965220000|2024-08-06 17:27:00|17885.6|17873.6|17884.5|17872.5|17885.6|17873.6|17884.2|17872.2|0
1722965230000|2024-08-06 17:27:10|17883.1|17871.1|17883.2|17871.2|17883.2|17871.2|17883.1|17871.1|2
1722965240000|2024-08-06 17:27:20|17883.3|17871.3|17882|17870|17883.3|17871.3|17882|17870|1
1722965250000|2024-08-06 17:27:30|17882.1|17870.1|17879.6|17867.6|17882.1|17870.1|17879.6|17867.6|3
1722965260000|2024-08-06 17:27:40|17879.5|17867.5|17879.5|17867.5|17879.6|17867.6|17879.5|17867.5|0
1722965270000|2024-08-06 17:27:50|17881.8|17869.8|17883.1|17871.1|17883.1|17871.1|17881.8|17869.8|4
1722965280000|2024-08-06 17:28:00|17885.3|17873.3|17887.9|17875.9|17887.9|17875.9|17885.3|17873.3|13
1722965290000|2024-08-06 17:28:10|17887.8|17875.8|17887.8|17875.8|17887.8|17875.8|17887.8|17875.8|1
1722965300000|2024-08-06 17:28:20|17888.9|17876.9|17887.9|17875.9|17891.4|17879.4|17887.9|17875.9|12
1722965310000|2024-08-06 17:28:30|17888.1|17876.1|17889.3|17877.3|17889.3|17877.3|17886.8|17874.8|2
1722965320000|2024-08-06 17:28:40|17888.2|17876.2|17887.2|17875.2|17888.2|17876.2|17886.8|17874.8|1
1722965330000|2024-08-06 17:28:50|17888.3|17876.3|17887.6|17875.6|17888.3|17876.3|17885.8|17873.8|30
1722965340000|2024-08-06 17:29:00|17887.5|17875.5|17885.3|17873.3|17889.9|17877.9|17885.3|17873.3|21
1722965350000|2024-08-06 17:29:10|17885.1|17873.1|17887.2|17875.2|17887.5|17875.5|17885.1|17873.1|5
1722965360000|2024-08-06 17:29:20|17886.1|17874.1|17889.7|17877.7|17889.9|17877.9|17884.7|17872.7|15
1722965370000|2024-08-06 17:29:30|17888.6|17876.6|17896|17884|17896|17884|17888.6|17876.6|31
1722965380000|2024-08-06 17:29:40|17894.9|17882.9|17895|17883|17896.3|17884.3|17894.9|17882.9|1
1722965390000|2024-08-06 17:29:50|17894.9|17882.9|17894.7|17882.7|17894.9|17882.9|17888.6|17876.6|16
1722965400000|2024-08-06 17:30:00|17891.4|17879.4|17894.9|17882.9|17896.1|17884.1|17891.4|17879.4|14
1722965410000|2024-08-06 17:30:10|17896|17884|17897.4|17885.4|17897.4|17885.4|17894.7|17882.7|4
1722965420000|2024-08-06 17:30:20|17897.2|17885.2|17897.2|17885.2|17897.4|17885.4|17893.8|17881.8|9
1722965430000|2024-08-06 17:30:30|17897.1|17885.1|17892.4|17880.4|17897.1|17885.1|17892.4|17880.4|13
1722965440000|2024-08-06 17:30:40|17892.2|17880.2|17891.1|17879.1|17897.2|17885.2|17891.1|17879.1|29
1722965450000|2024-08-06 17:30:50|17892.2|17880.2|17892.2|17880.2|17893.5|17881.5|17892.1|17880.1|5
1722965460000|2024-08-06 17:31:00|17893.3|17881.3|17889.7|17877.7|17894.6|17882.6|17889.7|17877.7|9
1722965470000|2024-08-06 17:31:10|17890.8|17878.8|17887|17875|17890.8|17878.8|17887|17875|6
1722965480000|2024-08-06 17:31:20|17887.1|17875.1|17887|17875|17889.6|17877.6|17885.7|17873.7|11
1722965490000|2024-08-06 17:31:30|17889.5|17877.5|17890.7|17878.7|17890.7|17878.7|17889.5|17877.5|7
1722965500000|2024-08-06 17:31:40|17889.6|17877.6|17888.3|17876.3|17889.6|17877.6|17887.2|17875.2|2
1722965510000|2024-08-06 17:31:50|17887.4|17875.4|17884.9|17872.9|17888.5|17876.5|17882.5|17870.5|16
1722965520000|2024-08-06 17:32:00|17886|17874|17883.5|17871.5|17886|17874|17882.4|17870.4|1
1722965530000|2024-08-06 17:32:10|17882.4|17870.4|17883.5|17871.5|17883.5|17871.5|17879.7|17867.7|3
1722965540000|2024-08-06 17:32:20|17884.6|17872.6|17883.2|17871.2|17884.6|17872.6|17882|17870|1
1722965550000|2024-08-06 17:32:30|17882.1|17870.1|17882.1|17870.1|17882.1|17870.1|17882.1|17870.1|1
1722965560000|2024-08-06 17:32:40|17879.6|17867.6|17882.2|17870.2|17883.3|17871.3|17879.6|17867.6|12
1722965570000|2024-08-06 17:32:50|17883.5|17871.5|17889.7|17877.7|17889.7|17877.7|17882.4|17870.4|14
1722965580000|2024-08-06 17:33:00|17890|17878|17890|17878|17890|17878|17889.9|17877.9|0
1722965590000|2024-08-06 17:33:10|17891.1|17879.1|17896|17884|17896|17884|17891.1|17879.1|14
1722965600000|2024-08-06 17:33:20|17897.2|17885.2|17896|17884|17897.2|17885.2|17896|17884|4
1722965610000|2024-08-06 17:33:30|17897.1|17885.1|17898.5|17886.5|17898.5|17886.5|17897.1|17885.1|6
1722965620000|2024-08-06 17:33:40|17898.2|17886.2|17898.5|17886.5|17898.5|17886.5|17895.8|17883.8|7
1722965630000|2024-08-06 17:33:50|17897.4|17885.4|17897.2|17885.2|17897.4|17885.4|17897.2|17885.2|0
1722965640000|2024-08-06 17:34:00|17898.3|17886.3|17894.7|17882.7|17898.5|17886.5|17894.7|17882.7|11
1722965650000|2024-08-06 17:34:10|||||||||1
1722965660000|2024-08-06 17:34:20|17894.9|17882.9|17892.2|17880.2|17894.9|17882.9|17891|17879|16
1722965670000|2024-08-06 17:34:30|17891.1|17879.1|17897.4|17885.4|17897.4|17885.4|17891.1|17879.1|8
1722965680000|2024-08-06 17:34:40|17896.2|17884.2|17897.5|17885.5|17898.6|17886.6|17896.2|17884.2|8
1722965690000|2024-08-06 17:34:50|17896.4|17884.4|17895.3|17883.3|17896.4|17884.4|17895.3|17883.3|0
1722965700000|2024-08-06 17:35:00|17892.5|17880.5|17892.5|17880.5|17892.5|17880.5|17891.4|17879.4|2
1722965710000|2024-08-06 17:35:10|17891.1|17879.1|17893.6|17881.6|17893.6|17881.6|17891.1|17879.1|3
1722965720000|2024-08-06 17:35:20|17892.2|17880.2|17890|17878|17892.2|17880.2|17890|17878|8
1722965730000|2024-08-06 17:35:30|17889.9|17877.9|17895.1|17883.1|17895.1|17883.1|17889.9|17877.9|11
1722965740000|2024-08-06 17:35:40|17895.3|17883.3|17895.3|17883.3|17895.3|17883.3|17895.3|17883.3|4
1722965750000|2024-08-06 17:35:50|17895.1|17883.1|17898.6|17886.6|17898.6|17886.6|17895.1|17883.1|9
1722965760000|2024-08-06 17:36:00|17898.7|17886.7|17896.2|17884.2|17898.7|17886.7|17896.2|17884.2|6
1722965770000|2024-08-06 17:36:10|17896.4|17884.4|17898.7|17886.7|17898.7|17886.7|17896.4|17884.4|10
1722965780000|2024-08-06 17:36:20|17898.6|17886.6|17898.6|17886.6|17898.6|17886.6|17898.6|17886.6|7
1722965790000|2024-08-06 17:36:30|17898.5|17886.5|17908.2|17896.2|17910.4|17898.4|17898.5|17886.5|35
1722965800000|2024-08-06 17:36:40|17913.2|17901.2|17914.3|17902.3|17915.4|17903.4|17913.2|17901.2|14
1722965810000|2024-08-06 17:36:50|17913.2|17901.2|17914.3|17902.3|17914.3|17902.3|17912|17900|11
1722965820000|2024-08-06 17:37:00|17914.2|17902.2|17920.4|17908.4|17921.7|17909.7|17914.2|17902.2|86
1722965830000|2024-08-06 17:37:10|17919.3|17907.3|17922.4|17910.4|17922.8|17910.8|17919.3|17907.3|43
1722965840000|2024-08-06 17:37:20|17922.5|17910.5|17922.5|17910.5|17926.4|17914.4|17922.5|17910.5|22
1722965850000|2024-08-06 17:37:30|17922.2|17910.2|17928.4|17916.4|17929.5|17917.5|17921.1|17909.1|19
1722965860000|2024-08-06 17:37:40|17928.2|17916.2|17934.6|17922.6|17934.6|17922.6|17928.2|17916.2|43
1722965870000|2024-08-06 17:37:50|17933.1|17921.1|17928.1|17916.1|17933.1|17921.1|17928.1|17916.1|2
1722965880000|2024-08-06 17:38:00|17928.2|17916.2|17928.1|17916.1|17928.2|17916.2|17924.5|17912.5|30
1722965890000|2024-08-06 17:38:10|17928.2|17916.2|17930.6|17918.6|17930.6|17918.6|17928.2|17916.2|5
1722965900000|2024-08-06 17:38:20|17929.5|17917.5|17928.2|17916.2|17929.5|17917.5|17925.9|17913.9|12
1722965910000|2024-08-06 17:38:30|17928.1|17916.1|17934.3|17922.3|17934.3|17922.3|17928.1|17916.1|29
1722965920000|2024-08-06 17:38:40|17933.1|17921.1|17932.8|17920.8|17933.1|17921.1|17931.7|17919.7|24
1722965930000|2024-08-06 17:38:50|17939.9|17927.9|17937.4|17925.4|17941|17929|17937.4|17925.4|29
1722965940000|2024-08-06 17:39:00|17937.3|17925.3|17937.3|17925.3|17937.3|17925.3|17932.5|17920.5|27
1722965950000|2024-08-06 17:39:10|17936.2|17924.2|17936.2|17924.2|17937.3|17925.3|17934.8|17922.8|10
1722965960000|2024-08-06 17:39:20|17935|17923|17935|17923|17937.3|17925.3|17932.3|17920.3|5
1722965970000|2024-08-06 17:39:30|17937.3|17925.3|17940.9|17928.9|17940.9|17928.9|17937.3|17925.3|16
1722965980000|2024-08-06 17:39:40|17942|17930|17944.5|17932.5|17944.6|17932.6|17942|17930|18
1722965990000|2024-08-06 17:39:50|17943.2|17931.2|17945.7|17933.7|17947|17935|17942.1|17930.1|29
1722966000000|2024-08-06 17:40:00|17948.2|17936.2|17946.7|17934.7|17948.2|17936.2|17945.6|17933.6|11
1722966010000|2024-08-06 17:40:10|17946.9|17934.9|17955.2|17943.2|17955.2|17943.2|17945.7|17933.7|50
1722966020000|2024-08-06 17:40:20|17954.2|17942.2|17961.2|17949.2|17961.2|17949.2|17954.2|17942.2|24
1722966030000|2024-08-06 17:40:30|17963.5|17951.5|17966.2|17954.2|17966.2|17954.2|17963.5|17951.5|10
1722966040000|2024-08-06 17:40:40|17968.4|17956.4|17969.4|17957.4|17972|17960|17968.3|17956.3|62
1722966050000|2024-08-06 17:40:50|17968.1|17956.1|17974.4|17962.4|17974.6|17962.6|17968.1|17956.1|22
1722966060000|2024-08-06 17:41:00|17973.1|17961.1|17963.7|17951.7|17973.1|17961.1|17961.2|17949.2|35
1722966070000|2024-08-06 17:41:10|17966.2|17954.2|17968.8|17956.8|17969.9|17957.9|17966.2|17954.2|18
1722966080000|2024-08-06 17:41:20|17967.7|17955.7|17968.7|17956.7|17968.7|17956.7|17967.7|17955.7|7
1722966090000|2024-08-06 17:41:30|17967.6|17955.6|17963.7|17951.7|17967.6|17955.6|17963.7|17951.7|3
1722966100000|2024-08-06 17:41:40|17965.9|17953.9|17963.4|17951.4|17965.9|17953.9|17962.6|17950.6|20
1722966110000|2024-08-06 17:41:50|17961|17949|17962.3|17950.3|17963.4|17951.4|17959.6|17947.6|14
1722966120000|2024-08-06 17:42:00|17961|17949|17959.8|17947.8|17961|17949|17959.8|17947.8|8
1722966130000|2024-08-06 17:42:10|17959.6|17947.6|17952.6|17940.6|17959.8|17947.8|17952.6|17940.6|27
1722966140000|2024-08-06 17:42:20|17953.7|17941.7|17951|17939|17953.7|17941.7|17949.8|17937.8|6
1722966150000|2024-08-06 17:42:30|17949.9|17937.9|17949.8|17937.8|17949.9|17937.9|17949.8|17937.8|0
1722966160000|2024-08-06 17:42:40|17949.5|17937.5|17947.3|17935.3|17949.5|17937.5|17947.1|17935.1|4
1722966170000|2024-08-06 17:42:50|17946.2|17934.2|17946.2|17934.2|17946.2|17934.2|17946.2|17934.2|3
1722966180000|2024-08-06 17:43:00|17942.6|17930.6|17951.2|17939.2|17951.2|17939.2|17941.3|17929.3|26
1722966190000|2024-08-06 17:43:10|17951|17939|17953.4|17941.4|17953.4|17941.4|17951|17939|4
1722966200000|2024-08-06 17:43:20|17952.1|17940.1|17955.8|17943.8|17955.8|17943.8|17952.1|17940.1|9
1722966210000|2024-08-06 17:43:30|17954.6|17942.6|17959.4|17947.4|17959.4|17947.4|17954.6|17942.6|7
1722966220000|2024-08-06 17:43:40|17963.1|17951.1|17963.1|17951.1|17963.1|17951.1|17960.8|17948.8|4
1722966230000|2024-08-06 17:43:50|17972.6|17960.6|17971.5|17959.5|17973.8|17961.8|17970.1|17958.1|51
1722966240000|2024-08-06 17:44:00|17970.2|17958.2|17966.3|17954.3|17970.2|17958.2|17965.2|17953.2|21
1722966250000|2024-08-06 17:44:10|17967.6|17955.6|17967.3|17955.3|17968.6|17956.6|17967.3|17955.3|3
1722966260000|2024-08-06 17:44:20|17966.1|17954.1|17965.2|17953.2|17966.5|17954.5|17965.2|17953.2|54
1722966270000|2024-08-06 17:44:30|17964.1|17952.1|17959.1|17947.1|17964.1|17952.1|17959.1|17947.1|14
1722966280000|2024-08-06 17:44:40|17964.7|17952.7|17964.8|17952.8|17965.1|17953.1|17962.7|17950.7|23
1722966290000|2024-08-06 17:44:50|17963.7|17951.7|17962.7|17950.7|17966.2|17954.2|17960.5|17948.5|29
1722966300000|2024-08-06 17:45:00|17961.6|17949.6|17964.1|17952.1|17966.6|17954.6|17960.5|17948.5|14
1722966310000|2024-08-06 17:45:10|17965.3|17953.3|17965.8|17953.8|17966.9|17954.9|17963|17951|42
1722966320000|2024-08-06 17:45:20|17965.6|17953.6|17965.3|17953.3|17966.7|17954.7|17965.3|17953.3|38
1722966330000|2024-08-06 17:45:30|17965.2|17953.2|17965.5|17953.5|17966.6|17954.6|17965.2|17953.2|15
1722966340000|2024-08-06 17:45:40|17965.6|17953.6|17962.8|17950.8|17965.6|17953.6|17960.6|17948.6|14
1722966350000|2024-08-06 17:45:50|17963.1|17951.1|17963|17951|17963.1|17951.1|17962.8|17950.8|1
1722966360000|2024-08-06 17:46:00|17964.1|17952.1|17959.4|17947.4|17964.2|17952.2|17959.4|17947.4|20
1722966370000|2024-08-06 17:46:10|17960.5|17948.5|17960.3|17948.3|17963.1|17951.1|17958|17946|14
1722966380000|2024-08-06 17:46:20|17959.2|17947.2|17958|17946|17960.3|17948.3|17958|17946|2
1722966390000|2024-08-06 17:46:30|17960.6|17948.6|17958.3|17946.3|17960.6|17948.6|17958.3|17946.3|3
1722966400000|2024-08-06 17:46:40|17956|17944|17958.4|17946.4|17958.5|17946.5|17956|17944|13
1722966410000|2024-08-06 17:46:50|17956|17944|17959.9|17947.9|17959.9|17947.9|17956|17944|2
1722966420000|2024-08-06 17:47:00|17958.5|17946.5|17958.4|17946.4|17959.8|17947.8|17958.4|17946.4|0
1722966430000|2024-08-06 17:47:10|17955.9|17943.9|17955.8|17943.8|17955.9|17943.9|17955.8|17943.8|24
1722966440000|2024-08-06 17:47:20|17955.6|17943.6|17954.6|17942.6|17955.9|17943.9|17954.5|17942.5|7
1722966450000|2024-08-06 17:47:30|17955.8|17943.8|17964.4|17952.4|17964.4|17952.4|17955.8|17943.8|19
1722966460000|2024-08-06 17:47:40|17963.3|17951.3|17961.9|17949.9|17963.3|17951.3|17960.6|17948.6|10
1722966470000|2024-08-06 17:47:50|17960.6|17948.6|17959.4|17947.4|17961.9|17949.9|17959.4|17947.4|11
1722966480000|2024-08-06 17:48:00|17957.1|17945.1|17944.9|17932.9|17957.1|17945.1|17944.9|17932.9|14
1722966490000|2024-08-06 17:48:10|17943.7|17931.7|17942.4|17930.4|17943.7|17931.7|17942.4|17930.4|6
1722966500000|2024-08-06 17:48:20|17940.2|17928.2|17943.9|17931.9|17945.2|17933.2|17938.8|17926.8|30
1722966510000|2024-08-06 17:48:30|17947.7|17935.7|17948.5|17936.5|17949.9|17937.9|17947.4|17935.4|15
1722966520000|2024-08-06 17:48:40|17946.2|17934.2|17947.4|17935.4|17947.4|17935.4|17946|17934|6
1722966530000|2024-08-06 17:48:50|||||||||8
1722966540000|2024-08-06 17:49:00|17945.9|17933.9|17946|17934|17946|17934|17944.8|17932.8|10
1722966550000|2024-08-06 17:49:10|17947.1|17935.1|17953.3|17941.3|17955.6|17943.6|17946|17934|9
1722966560000|2024-08-06 17:49:20|17954.4|17942.4|17955.5|17943.5|17955.5|17943.5|17954.4|17942.4|15
1722966570000|2024-08-06 17:49:30|17955.2|17943.2|17951.9|17939.9|17955.5|17943.5|17950.3|17938.3|5
1722966580000|2024-08-06 17:49:40|17950.5|17938.5|17950.5|17938.5|17950.5|17938.5|17950.5|17938.5|5
1722966590000|2024-08-06 17:49:50|17945|17933|17944.4|17932.4|17946|17934|17944.4|17932.4|11
1722966600000|2024-08-06 17:50:00|17943.3|17931.3|17940.6|17928.6|17943.3|17931.3|17938.4|17926.4|14
1722966610000|2024-08-06 17:50:10|17939.5|17927.5|17940.5|17928.5|17941.6|17929.6|17933.4|17921.4|13
1722966620000|2024-08-06 17:50:20|17940.3|17928.3|17947.8|17935.8|17947.8|17935.8|17940.3|17928.3|8
1722966630000|2024-08-06 17:50:30|17947.7|17935.7|17945.3|17933.3|17947.7|17935.7|17941.9|17929.9|10
1722966640000|2024-08-06 17:50:40|17944.2|17932.2|17945.5|17933.5|17945.5|17933.5|17940.5|17928.5|14
1722966650000|2024-08-06 17:50:50|17945.3|17933.3|17946.6|17934.6|17946.6|17934.6|17945.3|17933.3|26
1722966660000|2024-08-06 17:51:00|17947.7|17935.7|17950.2|17938.2|17950.2|17938.2|17946.6|17934.6|18
1722966670000|2024-08-06 17:51:10|17949.1|17937.1|17944.1|17932.1|17950.1|17938.1|17944.1|17932.1|16
1722966680000|2024-08-06 17:51:20|17947.7|17935.7|17946.5|17934.5|17950.5|17938.5|17946.5|17934.5|26
1722966690000|2024-08-06 17:51:30|17947.6|17935.6|17946.2|17934.2|17948.7|17936.7|17946.2|17934.2|3
1722966700000|2024-08-06 17:51:40|17947.4|17935.4|17951.5|17939.5|17952.6|17940.6|17947.4|17935.4|54
1722966710000|2024-08-06 17:51:50|17950.2|17938.2|17947.7|17935.7|17950.2|17938.2|17947.7|17935.7|0
1722966720000|2024-08-06 17:52:00|17950.1|17938.1|17949|17937|17950.1|17938.1|17947.8|17935.8|11
1722966730000|2024-08-06 17:52:10|17947.7|17935.7|17947.7|17935.7|17947.7|17935.7|17947.7|17935.7|0
1722966740000|2024-08-06 17:52:20|17948.8|17936.8|17950.1|17938.1|17951.3|17939.3|17948.8|17936.8|2
1722966750000|2024-08-06 17:52:30|17947.7|17935.7|17941.6|17929.6|17947.7|17935.7|17941.6|17929.6|6
1722966760000|2024-08-06 17:52:40|17944|17932|17941.5|17929.5|17944|17932|17941.3|17929.3|5
1722966770000|2024-08-06 17:52:50|17942.6|17930.6|17937.6|17925.6|17942.6|17930.6|17937.6|17925.6|11
1722966780000|2024-08-06 17:53:00|17934|17922|17935.2|17923.2|17936.6|17924.6|17933.8|17921.8|15
1722966790000|2024-08-06 17:53:10|17935.1|17923.1|17935.2|17923.2|17935.2|17923.2|17934|17922|3
1722966800000|2024-08-06 17:53:20|17937.6|17925.6|17946.2|17934.2|17947.6|17935.6|17936.5|17924.5|29
1722966810000|2024-08-06 17:53:30|17944.9|17932.9|17940.2|17928.2|17944.9|17932.9|17940.2|17928.2|4
1722966820000|2024-08-06 17:53:40|17940.1|17928.1|17939.5|17927.5|17942|17930|17938.7|17926.7|79
1722966830000|2024-08-06 17:53:50|17939.7|17927.7|17942|17930|17942|17930|17939.4|17927.4|11
1722966840000|2024-08-06 17:54:00|17939.7|17927.7|17931.2|17919.2|17939.7|17927.7|17931.2|17919.2|5
1722966850000|2024-08-06 17:54:10|17932.3|17920.3|17932.3|17920.3|17933.7|17921.7|17929.8|17917.8|9
1722966860000|2024-08-06 17:54:20|17933.4|17921.4|17931.3|17919.3|17934.9|17922.9|17931.2|17919.2|12
1722966870000|2024-08-06 17:54:30|17932.4|17920.4|17930.2|17918.2|17932.6|17920.6|17930.2|17918.2|6
1722966880000|2024-08-06 17:54:40|17931.5|17919.5|17929|17917|17931.5|17919.5|17929|17917|2
1722966890000|2024-08-06 17:54:50|17927.7|17915.7|17929.9|17917.9|17931|17919|17926.5|17914.5|6
1722966900000|2024-08-06 17:55:00|17931|17919|17933.5|17921.5|17933.5|17921.5|17930.9|17918.9|17
1722966910000|2024-08-06 17:55:10|17932.4|17920.4|17936|17924|17937.3|17925.3|17931.3|17919.3|27
1722966920000|2024-08-06 17:55:20|17938.3|17926.3|17939.5|17927.5|17940.8|17928.8|17938.3|17926.3|18
1722966930000|2024-08-06 17:55:30|17941.7|17929.7|17943.3|17931.3|17943.4|17931.4|17941.7|17929.7|23
1722966940000|2024-08-06 17:55:40|17942.2|17930.2|17931.2|17919.2|17943.3|17931.3|17931.2|17919.2|25
1722966950000|2024-08-06 17:55:50|17929.9|17917.9|17929.8|17917.8|17929.9|17917.9|17928.7|17916.7|7
1722966960000|2024-08-06 17:56:00|17931.2|17919.2|17917|17905|17932.2|17920.2|17917|17905|28
1722966970000|2024-08-06 17:56:10|17918.4|17906.4|17918.5|17906.5|17921|17909|17917|17905|21
1722966980000|2024-08-06 17:56:20|17918.4|17906.4|17921|17909|17921|17909|17918.4|17906.4|9
1722966990000|2024-08-06 17:56:30|17918.5|17906.5|17919.8|17907.8|17923.5|17911.5|17918.5|17906.5|23
1722967000000|2024-08-06 17:56:40|17918.7|17906.7|17921|17909|17921|17909|17916|17904|42
1722967010000|2024-08-06 17:56:50|17920.9|17908.9|17914.7|17902.7|17920.9|17908.9|17914.7|17902.7|7
1722967020000|2024-08-06 17:57:00|17915.9|17903.9|17910.6|17898.6|17915.9|17903.9|17910.6|17898.6|22
1722967030000|2024-08-06 17:57:10|17911.7|17899.7|17911.9|17899.9|17911.9|17899.9|17910.6|17898.6|6
1722967040000|2024-08-06 17:57:20|17913|17901|17909.5|17897.5|17913.1|17901.1|17908.3|17896.3|16
1722967050000|2024-08-06 17:57:30|17909.7|17897.7|17909.7|17897.7|17912|17900|17908.3|17896.3|20
1722967060000|2024-08-06 17:57:40|17910.8|17898.8|17914.4|17902.4|17915.6|17903.6|17909.5|17897.5|30
1722967070000|2024-08-06 17:57:50|17913.3|17901.3|17914.5|17902.5|17915.6|17903.6|17913.1|17901.1|17
1722967080000|2024-08-06 17:58:00|17916.7|17904.7|17913.1|17901.1|17918.3|17906.3|17913|17901|47
1722967090000|2024-08-06 17:58:10|17910.8|17898.8|17908.4|17896.4|17910.8|17898.8|17908.1|17896.1|61
1722967100000|2024-08-06 17:58:20|17909.5|17897.5|17908.7|17896.7|17909.8|17897.8|17908.5|17896.5|23
1722967110000|2024-08-06 17:58:30|17907.6|17895.6|17908.8|17896.8|17909.9|17897.9|17907.6|17895.6|31
1722967120000|2024-08-06 17:58:40|17908.7|17896.7|17908.9|17896.9|17909.9|17897.9|17908.7|17896.7|3
1722967130000|2024-08-06 17:58:50|17908.8|17896.8|17906.4|17894.4|17908.8|17896.8|17906.4|17894.4|20
1722967140000|2024-08-06 17:59:00|17906.3|17894.3|17906.4|17894.4|17907.7|17895.7|17906.3|17894.3|45
1722967150000|2024-08-06 17:59:10|17906.6|17894.6|17906.3|17894.3|17906.7|17894.7|17906.3|17894.3|43
1722967160000|2024-08-06 17:59:20|17903.8|17891.8|17903.7|17891.7|17903.8|17891.8|17903.5|17891.5|21
1722967170000|2024-08-06 17:59:30|17903.5|17891.5|17903.8|17891.8|17903.8|17891.8|17900.6|17888.6|176
1722967180000|2024-08-06 17:59:40|17901.6|17889.6|17898.8|17886.8|17901.6|17889.6|17898.8|17886.8|73
1722967190000|2024-08-06 17:59:50|17898.7|17886.7|17898.7|17886.7|17901|17889|17898.7|17886.7|131
1722967200000|2024-08-06 18:00:00|17899.8|17887.8|17899.9|17887.9|17899.9|17887.9|17898.4|17886.4|57
1722967210000|2024-08-06 18:00:10|17901|17889|17908.9|17896.9|17910.1|17898.1|17901|17889|70
1722967220000|2024-08-06 18:00:20|17908.8|17896.8|17919.8|17907.8|17921.3|17909.3|17908.8|17896.8|41
1722967230000|2024-08-06 18:00:30|17924.8|17912.8|17923.7|17911.7|17924.8|17912.8|17923.7|17911.7|215
1722967240000|2024-08-06 18:00:40|17923.8|17911.8|17923.7|17911.7|17923.8|17911.8|17922.3|17910.3|13
1722967250000|2024-08-06 18:00:50|17923.8|17911.8|17930.2|17918.2|17931.4|17919.4|17923.7|17911.7|33
1722967260000|2024-08-06 18:01:00|17931.3|17919.3|17936|17924|17937.4|17925.4|17931.2|17919.2|26
1722967270000|2024-08-06 18:01:10|17933.8|17921.8|17923.8|17911.8|17933.8|17921.8|17923.7|17911.7|27
1722967280000|2024-08-06 18:01:20|17923.9|17911.9|17923.9|17911.9|17923.9|17911.9|17923.7|17911.7|1
1722967290000|2024-08-06 18:01:30|17923.8|17911.8|17921.4|17909.4|17923.9|17911.9|17920.1|17908.1|9
1722967300000|2024-08-06 18:01:40|17920.3|17908.3|17921.4|17909.4|17921.4|17909.4|17920.1|17908.1|9
1722967310000|2024-08-06 18:01:50|17924.9|17912.9|17922.6|17910.6|17924.9|17912.9|17922.6|17910.6|9
1722967320000|2024-08-06 18:02:00|17922.4|17910.4|17920.1|17908.1|17922.4|17910.4|17920.1|17908.1|0
1722967330000|2024-08-06 18:02:10|17920.2|17908.2|17920.1|17908.1|17923.7|17911.7|17920.1|17908.1|4
1722967340000|2024-08-06 18:02:20|17921.3|17909.3|17925.9|17913.9|17925.9|17913.9|17921.2|17909.2|27
1722967360000|2024-08-06 18:02:40|17922.3|17910.3|17919.4|17907.4|17923.4|17911.4|17919.4|17907.4|29
1722967370000|2024-08-06 18:02:50|17917.8|17905.8|17920.3|17908.3|17920.3|17908.3|17917.8|17905.8|36
1722967380000|2024-08-06 18:03:00|17921.5|17909.5|17921.2|17909.2|17922.4|17910.4|17919.9|17907.9|17
1722967390000|2024-08-06 18:03:10|17919.8|17907.8|17918.1|17906.1|17921.2|17909.2|17917.8|17905.8|32
1722967400000|2024-08-06 18:03:20|17918|17906|17917.8|17905.8|17918|17906|17917.8|17905.8|4
1722967410000|2024-08-06 18:03:30|17920.6|17908.6|17923.1|17911.1|17923.1|17911.1|17919.4|17907.4|24
1722967420000|2024-08-06 18:03:40|17922|17910|17923.1|17911.1|17923.4|17911.4|17920.8|17908.8|6
1722967430000|2024-08-06 18:03:50|17922.8|17910.8|17920.1|17908.1|17922.8|17910.8|17920.1|17908.1|22
1722967440000|2024-08-06 18:04:00|17921.2|17909.2|17930.3|17918.3|17930.3|17918.3|17920.3|17908.3|35
1722967450000|2024-08-06 18:04:10|17929.2|17917.2|17925.1|17913.1|17930.3|17918.3|17925.1|17913.1|59
1722967460000|2024-08-06 18:04:20|17925.2|17913.2|17917|17905|17925.2|17913.2|17917|17905|30
1722967470000|2024-08-06 18:04:30|17918.3|17906.3|17918.1|17906.1|17920.8|17908.8|17913.8|17901.8|63
1722967480000|2024-08-06 18:04:40|17920.4|17908.4|17920.4|17908.4|17920.5|17908.5|17918.1|17906.1|45
1722967490000|2024-08-06 18:04:50|17920.2|17908.2|17916.3|17904.3|17920.2|17908.2|17915.4|17903.4|12
1723037400000|2024-08-07 13:30:00|17993.7|17981.7|17986.6|17974.6|18013.9|17996.8|17951.5|17939.5|226
1723037410000|2024-08-07 13:30:10|17983.6|17971.6|17986.4|17974.4|17987.7|17975.7|17970.8|17958.8|65
1723037420000|2024-08-07 13:30:20|17983.9|17971.9|17999.6|17987.6|18003.5|17991.5|17982.7|17970.7|107
1723037430000|2024-08-07 13:30:30|17998.5|17986.5|17986.6|17974.6|17998.6|17986.6|17986.6|17974.6|62
1723037440000|2024-08-07 13:30:40|17988.8|17976.8|17995.7|17983.7|17995.7|17983.7|17986.6|17974.6|54
1723037450000|2024-08-07 13:30:50|17993.5|17981.5|17993.1|17981.1|18000.6|17988.6|17993|17981|88
1723037460000|2024-08-07 13:31:00|17992.8|17980.8|17985|17973|17996.1|17984.1|17979.5|17967.5|46
1723037470000|2024-08-07 13:31:10|17983.9|17971.9|17978.8|17966.8|17992.5|17980.5|17978.6|17966.6|89
1723037480000|2024-08-07 13:31:20|17980.2|17968.2|17980|17968|17984.7|17972.7|17979.9|17967.9|18
1723037490000|2024-08-07 13:31:30|17982.2|17970.2|17985|17973|17985.2|17973.2|17982.2|17970.2|11
1723037500000|2024-08-07 13:31:40|17982.7|17970.7|17985.8|17973.8|17990.8|17978.8|17981.9|17969.9|29
1723037510000|2024-08-07 13:31:50|17983.4|17971.4|17981.7|17969.7|17986.9|17974.9|17980.3|17968.3|32
1723037520000|2024-08-07 13:32:00|17981.6|17969.6|17990.5|17978.5|17990.5|17978.5|17981.6|17969.6|32
1723037530000|2024-08-07 13:32:10|17991.1|17979.1|17997.4|17985.4|17997.5|17985.5|17991.1|17979.1|32
1723037540000|2024-08-07 13:32:20|17996.4|17984.4|17993.6|17981.6|17999.9|17987.9|17992.5|17980.5|29
1723037550000|2024-08-07 13:32:30|17992.1|17980.1|17981.1|17969.1|17993.6|17981.6|17981.1|17969.1|35
1723037560000|2024-08-07 13:32:40|17982.2|17970.2|17983.3|17971.3|17983.3|17971.3|17982.2|17970.2|23
1723037570000|2024-08-07 13:32:50|17984.4|17972.4|17979.6|17967.6|17984.4|17972.4|17978.3|17966.3|12
1723037580000|2024-08-07 13:33:00|17979.4|17967.4|17984.7|17972.7|17985.8|17973.8|17979.4|17967.4|8
1723037590000|2024-08-07 13:33:10|17983.3|17971.3|17979.4|17967.4|17984.6|17972.6|17979.3|17967.3|5
1723037600000|2024-08-07 13:33:20|17979.6|17967.6|17978.3|17966.3|17979.6|17967.6|17978.3|17966.3|6
1723037610000|2024-08-07 13:33:30|17978.2|17966.2|17978.3|17966.3|17978.3|17966.3|17978.2|17966.2|6
1723037620000|2024-08-07 13:33:40|17973.2|17961.2|17977.2|17965.2|17977.2|17965.2|17973.2|17961.2|26
1723037630000|2024-08-07 13:33:50|17978.3|17966.3|17975.7|17963.7|17978.3|17966.3|17975.7|17963.7|9
1723037640000|2024-08-07 13:34:00|17975.8|17963.8|17971.1|17959.1|17975.8|17963.8|17971.1|17959.1|20
1723037650000|2024-08-07 13:34:10|17971.3|17959.3|17977.5|17965.5|17981.1|17969.1|17971.3|17959.3|40
1723037660000|2024-08-07 13:34:20|17975|17963|17973.6|17961.6|17977.5|17965.5|17972.5|17960.5|16
1723037670000|2024-08-07 13:34:30|17976.7|17964.7|17976.7|17964.7|17978|17966|17973.1|17961.1|28
1723037680000|2024-08-07 13:34:40|17978.1|17966.1|17984.2|17972.2|17987.5|17975.5|17978.1|17966.1|10
1723037690000|2024-08-07 13:34:50|17984.4|17972.4|17980.8|17968.8|17984.4|17972.4|17979.5|17967.5|12
1723037700000|2024-08-07 13:35:00|17980.9|17968.9|17983|17971|17990|17978|17980.9|17968.9|21
1723037710000|2024-08-07 13:35:10|17981.9|17969.9|17978.9|17966.9|17982.6|17970.6|17978.7|17966.7|21
1723037720000|2024-08-07 13:35:20|17977.6|17965.6|17977.6|17965.6|17980.1|17968.1|17977.6|17965.6|8
1723037730000|2024-08-07 13:35:30|17980|17968|17984.8|17972.8|17984.8|17972.8|17980|17968|23
1723037740000|2024-08-07 13:35:40|17985.1|17973.1|17990.6|17978.6|17990.6|17978.6|17985|17973|62
1723037750000|2024-08-07 13:35:50|17990.5|17978.5|17988.1|17976.1|17990.5|17978.5|17988.1|17976.1|5
1723037760000|2024-08-07 13:36:00|17988.3|17976.3|17991.7|17979.7|17991.7|17979.7|17986.7|17974.7|35
1723037770000|2024-08-07 13:36:10|17989.4|17977.4|17989.2|17977.2|17989.4|17977.4|17985.6|17973.6|25
1723037780000|2024-08-07 13:36:20|17989.1|17977.1|17983.9|17971.9|17989.1|17977.1|17983.8|17971.8|21
1723037790000|2024-08-07 13:36:30|17983.8|17971.8|17981.4|17969.4|17984.1|17972.1|17981.4|17969.4|12
1723037800000|2024-08-07 13:36:40|17981.3|17969.3|17974.2|17962.2|17981.3|17969.3|17974.1|17962.1|23
1723037810000|2024-08-07 13:36:50|17975.3|17963.3|17987.5|17975.5|17990|17978|17974.2|17962.2|49
1723037820000|2024-08-07 13:37:00|17986.4|17974.4|17988.6|17976.6|17989.9|17977.9|17985.2|17973.2|15
1723037830000|2024-08-07 13:37:10|17988.8|17976.8|17991.1|17979.1|17991.1|17979.1|17988.8|17976.8|13
1723037840000|2024-08-07 13:37:20|17990|17978|17987.7|17975.7|17991.3|17979.3|17987.5|17975.5|65
1723037850000|2024-08-07 13:37:30|17987.8|17975.8|17988.9|17976.9|17988.9|17976.9|17986.7|17974.7|2
1723037860000|2024-08-07 13:37:40|17989.1|17977.1|17989.2|17977.2|17989.2|17977.2|17986.6|17974.6|19
1723037870000|2024-08-07 13:37:50|17989.1|17977.1|17986.7|17974.7|17989.1|17977.1|17986.7|17974.7|1
1723037880000|2024-08-07 13:38:00|17999.9|17987.9|17998.9|17986.9|18000|17988|17998.9|17986.9|9
1723037890000|2024-08-07 13:38:10|18001.4|17989.4|18002.5|17990.5|18002.5|17990.5|18001.4|17989.4|11
1723037900000|2024-08-07 13:38:20|18001.4|17989.4|18006.3|17994.3|18006.3|17994.3|18001.4|17989.4|32
1723037910000|2024-08-07 13:38:30|18003.6|17991.6|18017.7|18005.7|18017.7|18005.7|18003.6|17991.6|25
1723037920000|2024-08-07 13:38:40|18018.8|18006.8|18018.9|18006.9|18019.9|18007.9|18016.4|18004.4|20
1723037930000|2024-08-07 13:38:50|18014.2|18002.2|18019.4|18007.4|18019.4|18007.4|18012.8|18000.8|8
1723037940000|2024-08-07 13:39:00|18020.5|18008.5|18024|18012|18025|18013|18018.6|18006.6|40
1723037950000|2024-08-07 13:39:10|18025.1|18013.1|18027.6|18015.6|18028.9|18016.9|18025.1|18013.1|16
1723037960000|2024-08-07 13:39:20|18021.7|18009.7|18023.9|18011.9|18025.1|18013.1|18021.7|18009.7|22
1723037970000|2024-08-07 13:39:30|18022.8|18010.8|18022.9|18010.9|18025.1|18013.1|18022.8|18010.8|16
1723037980000|2024-08-07 13:39:40|18021.9|18009.9|18026.2|18014.2|18026.5|18014.5|18021.9|18009.9|27
1723037990000|2024-08-07 13:39:50|18024|18012|18028.7|18016.7|18030|18018|18022.8|18010.8|30
1723038000000|2024-08-07 13:40:00|18026.5|18014.5|18027.2|18015.2|18027.2|18015.2|18023.9|18011.9|18
1723038010000|2024-08-07 13:40:10|18026.1|18014.1|18027.2|18015.2|18027.2|18015.2|18025|18013|12
1723038020000|2024-08-07 13:40:20|18026.1|18014.1|18027.3|18015.3|18027.3|18015.3|18025|18013|25
1723038030000|2024-08-07 13:40:30|18024.8|18012.8|18023.1|18011.1|18026.1|18014.1|18023.1|18011.1|20
1723038040000|2024-08-07 13:40:40|18023|18011|18025.2|18013.2|18025.2|18013.2|18022.8|18010.8|24
1723038050000|2024-08-07 13:40:50|18026.3|18014.3|18020|18008|18026.3|18014.3|18018.9|18006.9|13
1723038060000|2024-08-07 13:41:00|18022.7|18010.7|18022.5|18010.5|18022.7|18010.7|18018.9|18006.9|16
1723038070000|2024-08-07 13:41:10|18021.4|18009.4|18028.8|18016.8|18028.8|18016.8|18021.4|18009.4|94
1723038080000|2024-08-07 13:41:20|18028.6|18016.6|18028.9|18016.9|18028.9|18016.9|18027.2|18015.2|38
1723038090000|2024-08-07 13:41:30|||||||||4
1723038100000|2024-08-07 13:41:40|18029.1|18017.1|18025.3|18013.3|18029.2|18017.2|18025.3|18013.3|20
1723038110000|2024-08-07 13:41:50|18025.2|18013.2|18026.3|18014.3|18026.3|18014.3|18022.8|18010.8|15
1723038120000|2024-08-07 13:42:00|18027.7|18015.7|18036.7|18024.7|18036.7|18024.7|18026.3|18014.3|73
1723038130000|2024-08-07 13:42:10|18036.6|18024.6|18039.1|18027.1|18039.1|18027.1|18035.3|18023.3|8
1723038140000|2024-08-07 13:42:20|18037.8|18025.8|18034.2|18022.2|18037.8|18025.8|18033.1|18021.1|26
1723038150000|2024-08-07 13:42:30|18032.8|18020.8|18032.8|18020.8|18034.2|18022.2|18031.4|18019.4|15
1723038160000|2024-08-07 13:42:40|18032.7|18020.7|18029.2|18017.2|18032.7|18020.7|18029.2|18017.2|17
1723038170000|2024-08-07 13:42:50|18029.4|18017.4|18024.2|18012.2|18029.5|18017.5|18024.2|18012.2|17
1723038180000|2024-08-07 13:43:00|18024.4|18012.4|18030.3|18018.3|18031.7|18019.7|18024.4|18012.4|14
1723038190000|2024-08-07 13:43:10|18030.5|18018.5|18032.2|18020.2|18032.2|18020.2|18030.5|18018.5|54
1723038200000|2024-08-07 13:43:20|18034.4|18022.4|18034.3|18022.3|18042.2|18030.2|18033.3|18021.3|59
1723038210000|2024-08-07 13:43:30|18035.4|18023.4|18044|18032|18046.5|18034.5|18034.3|18022.3|17
1723038220000|2024-08-07 13:43:40|18041.5|18029.5|18042.8|18030.8|18044.8|18032.8|18041.5|18029.5|1
1723038230000|2024-08-07 13:43:50|18042.5|18030.5|18035.8|18023.8|18042.5|18030.5|18034.7|18022.7|9
1723038240000|2024-08-07 13:44:00|18038|18026|18040.3|18028.3|18040.6|18028.6|18037|18025|13
1723038250000|2024-08-07 13:44:10|18039.2|18027.2|18039.1|18027.1|18041.7|18029.7|18039.1|18027.1|13
1723038260000|2024-08-07 13:44:20|18040.3|18028.3|18043|18031|18043|18031|18040.3|18028.3|6
1723038270000|2024-08-07 13:44:30|18042.8|18030.8|18040.6|18028.6|18044.2|18032.2|18040.6|18028.6|11
1723038280000|2024-08-07 13:44:40|18039.4|18027.4|18043.3|18031.3|18043.3|18031.3|18038.1|18026.1|11
1723038290000|2024-08-07 13:44:50|18043.1|18031.1|18040.8|18028.8|18043.1|18031.1|18040.8|18028.8|2
1723038300000|2024-08-07 13:45:00|18039.7|18027.7|18038.1|18026.1|18041.9|18029.9|18038.1|18026.1|12
1723038310000|2024-08-07 13:45:10|18034.2|18022.2|18032.6|18020.6|18036.2|18024.2|18029.4|18017.4|32
1723038320000|2024-08-07 13:45:20|18034|18022|18039.7|18027.7|18039.7|18027.7|18033.7|18021.7|13
1723038330000|2024-08-07 13:45:30|18043.4|18031.4|18049.7|18037.7|18049.7|18037.7|18042.2|18030.2|23
1723038340000|2024-08-07 13:45:40|18049.8|18037.8|18044.5|18032.5|18050.9|18038.9|18043.4|18031.4|12
1723038350000|2024-08-07 13:45:50|18044.7|18032.7|18040.9|18028.9|18047|18035|18040.9|18028.9|9
1723038360000|2024-08-07 13:46:00|18042.2|18030.2|18038.3|18026.3|18042.2|18030.2|18038.3|18026.3|9
1723038370000|2024-08-07 13:46:10|18039.5|18027.5|18038.4|18026.4|18039.5|18027.5|18038.4|18026.4|8
1723038380000|2024-08-07 13:46:20|18035.9|18023.9|18031.2|18019.2|18035.9|18023.9|18031.2|18019.2|20
1723038390000|2024-08-07 13:46:30|18031.1|18019.1|18025.1|18013.1|18031.2|18019.2|18025.1|18013.1|30
1723038400000|2024-08-07 13:46:40|18026.4|18014.4|18026.1|18014.1|18027.3|18015.3|18023.7|18011.7|16
1723038410000|2024-08-07 13:46:50|18028.7|18016.7|18033.4|18021.4|18033.4|18021.4|18028.6|18016.6|5
1723038420000|2024-08-07 13:47:00|18031.2|18019.2|18029|18017|18031.2|18019.2|18026.2|18014.2|4
1723038430000|2024-08-07 13:47:10|18030.1|18018.1|18036.5|18024.5|18036.5|18024.5|18029|18017|17
1723038440000|2024-08-07 13:47:20|18036.2|18024.2|18029.5|18017.5|18036.2|18024.2|18029.3|18017.3|28
1723038450000|2024-08-07 13:47:30|18029.3|18017.3|18023.4|18011.4|18029.6|18017.6|18023.2|18011.2|29
1723038460000|2024-08-07 13:47:40|18023.2|18011.2|18024.6|18012.6|18024.6|18012.6|18023.2|18011.2|5
1723038470000|2024-08-07 13:47:50|18025.7|18013.7|18024.3|18012.3|18025.7|18013.7|18023.1|18011.1|11
1723038480000|2024-08-07 13:48:00|18024.2|18012.2|18024.3|18012.3|18027.1|18015.1|18023.1|18011.1|13
1723038490000|2024-08-07 13:48:10|18023.2|18011.2|18024|18012|18025.1|18013.1|18022.8|18010.8|15
1723038500000|2024-08-07 13:48:20|18023.9|18011.9|18023.9|18011.9|18024|18012|18023.9|18011.9|1
1723038510000|2024-08-07 13:48:30|18025|18013|18019|18007|18025|18013|18017.8|18005.8|36
1723038520000|2024-08-07 13:48:40|18017.8|18005.8|18012.8|18000.8|18017.8|18005.8|18010.4|17998.4|18
1723038530000|2024-08-07 13:48:50|18010.3|17998.3|18010.9|17998.9|18014.6|18002.6|18010.3|17998.3|21
1723038540000|2024-08-07 13:49:00|18010.7|17998.7|18011.8|17999.8|18013.7|18001.7|18009.6|17997.6|49
1723038550000|2024-08-07 13:49:10|18012.5|18000.5|18015.6|18003.6|18015.6|18003.6|18012.5|18000.5|15
1723038560000|2024-08-07 13:49:20|18015.9|18003.9|18020.3|18008.3|18022.3|18010.3|18015.9|18003.9|31
1723038570000|2024-08-07 13:49:30|18021.4|18009.4|18021.4|18009.4|18021.5|18009.5|18021.4|18009.4|5
1723038580000|2024-08-07 13:49:40|18025.3|18013.3|18023.9|18011.9|18025.3|18013.3|18023.9|18011.9|5
1723038590000|2024-08-07 13:49:50|18025.1|18013.1|18020.4|18008.4|18025.1|18013.1|18019.2|18007.2|24
1723038600000|2024-08-07 13:50:00|18020.6|18008.6|18021.5|18009.5|18021.5|18009.5|18020.3|18008.3|2
1723038610000|2024-08-07 13:50:10|18020.4|18008.4|18018.1|18006.1|18023.2|18011.2|18018.1|18006.1|35
1723038620000|2024-08-07 13:50:20|18020.9|18008.9|18019.8|18007.8|18023.4|18011.4|18017.1|18005.1|26
1723038630000|2024-08-07 13:50:30|18023.4|18011.4|18026.2|18014.2|18027.3|18015.3|18022|18010|16
1723038640000|2024-08-07 13:50:40|18027.3|18015.3|18024.8|18012.8|18028.4|18016.4|18024.8|18012.8|19
1723038650000|2024-08-07 13:50:50|18026|18014|18029.8|18017.8|18029.8|18017.8|18026|18014|7
1723038660000|2024-08-07 13:51:00|18028.7|18016.7|18030.2|18018.2|18030.9|18018.9|18026|18014|20
1723038670000|2024-08-07 13:51:10|18030.1|18018.1|18025.9|18013.9|18030.1|18018.1|18024.8|18012.8|5
1723038680000|2024-08-07 13:51:20|18023.7|18011.7|18022.1|18010.1|18024.8|18012.8|18021|18009|7
1723038690000|2024-08-07 13:51:30|18023.7|18011.7|18018.5|18006.5|18023.7|18011.7|18018.5|18006.5|4
1723038700000|2024-08-07 13:51:40|18016.2|18004.2|18012.3|18000.3|18016.2|18004.2|18012.3|18000.3|12
1723038710000|2024-08-07 13:51:50|18013.4|18001.4|18014.5|18002.5|18014.5|18002.5|18013.4|18001.4|30
1723038720000|2024-08-07 13:52:00|18015.9|18003.9|18019.5|18007.5|18020.9|18008.9|18015.9|18003.9|15
1723038730000|2024-08-07 13:52:10|18020.6|18008.6|18017|18005|18020.7|18008.7|18015.9|18003.9|2
1723038740000|2024-08-07 13:52:20|18015.9|18003.9|18018.5|18006.5|18018.5|18006.5|18013.4|18001.4|14
1723038750000|2024-08-07 13:52:30|18017.4|18005.4|18015.1|18003.1|18017.4|18005.4|18013.7|18001.7|12
1723038760000|2024-08-07 13:52:40|18014|18002|18005.4|17993.4|18014|18002|18005.4|17993.4|35
1723038770000|2024-08-07 13:52:50|18004.3|17992.3|18006.8|17994.8|18007.9|17995.9|18002.9|17990.9|27
1723038780000|2024-08-07 13:53:00|18005.5|17993.5|18010.4|17998.4|18011|17999|18005.4|17993.4|39
1723038790000|2024-08-07 13:53:10|18009.3|17997.3|18009|17997|18010.2|17998.2|18007.7|17995.7|11
1723038800000|2024-08-07 13:53:20|18010.2|17998.2|18010.5|17998.5|18010.5|17998.5|18007.9|17995.9|27
1723038810000|2024-08-07 13:53:30|18010.4|17998.4|18010.5|17998.5|18012.9|18000.9|18008|17996|33
1723038820000|2024-08-07 13:53:40|18011.8|17999.8|18011.8|17999.8|18016.8|18004.8|18010.4|17998.4|18
1723038830000|2024-08-07 13:53:50|18010.5|17998.5|18011.9|17999.9|18014.4|18002.4|18008.2|17996.2|47
1723038840000|2024-08-07 13:54:00|18011.8|17999.8|18010.8|17998.8|18013.2|18001.2|18010.7|17998.7|14
1723038850000|2024-08-07 13:54:10|18010.7|17998.7|18009.3|17997.3|18010.7|17998.7|18009.1|17997.1|9
1723038860000|2024-08-07 13:54:20|18009|17997|18009|17997|18010.2|17998.2|18007.9|17995.9|7
1723038870000|2024-08-07 13:54:30|18008.3|17996.3|18007.9|17995.9|18008.3|17996.3|18007.9|17995.9|9
1723038880000|2024-08-07 13:54:40|18009|17997|18007.9|17995.9|18010.2|17998.2|18007.9|17995.9|6
1723038890000|2024-08-07 13:54:50|18010.2|17998.2|18012.7|18000.7|18012.7|18000.7|18010.1|17998.1|5
1723038900000|2024-08-07 13:55:00|18011.5|17999.5|18009|17997|18011.5|17999.5|18009|17997|15
1723038910000|2024-08-07 13:55:10|18008.7|17996.7|18006.5|17994.5|18008.7|17996.7|18006.5|17994.5|1
1723038920000|2024-08-07 13:55:20|18007.7|17995.7|18008.8|17996.8|18009|17997|18007.7|17995.7|3
1723038930000|2024-08-07 13:55:30|18007.7|17995.7|18002.9|17990.9|18009|17997|18002.9|17990.9|43
1723038940000|2024-08-07 13:55:40|18006.5|17994.5|18005.2|17993.2|18009.1|17997.1|18002.7|17990.7|27
1723038950000|2024-08-07 13:55:50|18004.1|17992.1|18001.8|17989.8|18004.1|17992.1|18001.8|17989.8|26
1723038960000|2024-08-07 13:56:00|18002.9|17990.9|18007.9|17995.9|18009.1|17997.1|18000.5|17988.5|34
1723038970000|2024-08-07 13:56:10|18008|17996|18015.5|18003.5|18015.5|18003.5|18008|17996|24
1723038980000|2024-08-07 13:56:20|18017.9|18005.9|18015.7|18003.7|18019.3|18007.3|18014.4|18002.4|13
1723038990000|2024-08-07 13:56:30|18016.9|18004.9|18016.9|18004.9|18019.3|18007.3|18014.3|18002.3|26
1723039000000|2024-08-07 13:56:40|18018|18006|18015.4|18003.4|18018|18006|18015.4|18003.4|7
1723039010000|2024-08-07 13:56:50|18017.7|18005.7|18015.4|18003.4|18017.7|18005.7|18015.4|18003.4|5
1723039020000|2024-08-07 13:57:00|18013|18001|18014.3|18002.3|18015.4|18003.4|18013|18001|11
1723039030000|2024-08-07 13:57:10|18015.4|18003.4|18019.1|18007.1|18019.1|18007.1|18014.3|18002.3|8
1723039040000|2024-08-07 13:57:20|18018|18006|18022.9|18010.9|18025.4|18013.4|18017.9|18005.9|20
1723039050000|2024-08-07 13:57:30|18024|18012|18027.7|18015.7|18027.7|18015.7|18022.9|18010.9|32
1723039060000|2024-08-07 13:57:40|18027.9|18015.9|18027.9|18015.9|18027.9|18015.9|18027.7|18015.7|31
1723039070000|2024-08-07 13:57:50|18030.2|18018.2|18029|18017|18031.3|18019.3|18028.8|18016.8|74
1723039080000|2024-08-07 13:58:00|18028.8|18016.8|18030.1|18018.1|18030.1|18018.1|18027.6|18015.6|7
1723039090000|2024-08-07 13:58:10|18027.6|18015.6|18025.4|18013.4|18031.2|18019.2|18023.8|18011.8|44
1723039100000|2024-08-07 13:58:20|18027.7|18015.7|18024|18012|18027.7|18015.7|18022.9|18010.9|14
1723039110000|2024-08-07 13:58:30|18022.9|18010.9|18022.9|18010.9|18022.9|18010.9|18022.9|18010.9|1
1723039120000|2024-08-07 13:58:40|18021.8|18009.8|18018|18006|18021.8|18009.8|18018|18006|13
1723039130000|2024-08-07 13:58:50|18016.8|18004.8|18016.5|18004.5|18019|18007|18015.4|18003.4|18
1723039140000|2024-08-07 13:59:00|18015.4|18003.4|18012.9|18000.9|18015.4|18003.4|18012.9|18000.9|4
1723039160000|2024-08-07 13:59:20|18010.4|17998.4|18005.7|17993.7|18010.7|17998.7|18005.7|17993.7|22
1723039170000|2024-08-07 13:59:30|18000.7|17988.7|18002.4|17990.4|18003.5|17991.5|18000.7|17988.7|11
1723039180000|2024-08-07 13:59:40|18002.2|17990.2|18002.2|17990.2|18002.2|17990.2|18002.2|17990.2|3
1723039190000|2024-08-07 13:59:50|17999.7|17987.7|18001|17989|18002.1|17990.1|17999.7|17987.7|11
1723039200000|2024-08-07 14:00:00|18002.2|17990.2|18007.1|17995.1|18007.1|17995.1|18002.2|17990.2|10
1723039210000|2024-08-07 14:00:10|18006|17994|18003.5|17991.5|18006|17994|18003.5|17991.5|16
1723039220000|2024-08-07 14:00:20|18005.5|17993.5|18003.3|17991.3|18009.1|17997.1|18003.3|17991.3|57
1723039230000|2024-08-07 14:00:30|18004.4|17992.4|18004.9|17992.9|18007.2|17995.2|18003.3|17991.3|14
1723039240000|2024-08-07 14:00:40|18004.7|17992.7|18012.1|18000.1|18015.5|18003.5|18004.7|17992.7|41
1723039250000|2024-08-07 14:00:50|18011.9|17999.9|18009.4|17997.4|18011.9|17999.9|18009.4|17997.4|2
1723039260000|2024-08-07 14:01:00|18008.2|17996.2|18014.3|18002.3|18014.4|18002.4|18007.1|17995.1|17
1723039270000|2024-08-07 14:01:10|18013.2|18001.2|18021.5|18009.5|18022.9|18010.9|18013.2|18001.2|33
1723039280000|2024-08-07 14:01:20|18021.6|18009.6|18021.5|18009.5|18021.6|18009.6|18021.5|18009.5|0
1723039290000|2024-08-07 14:01:30|18020.4|18008.4|18024|18012|18024.1|18012.1|18017.9|18005.9|38
1723039300000|2024-08-07 14:01:40|||||||||2
1723039310000|2024-08-07 14:01:50|18022.9|18010.9|18021.8|18009.8|18022.9|18010.9|18021.8|18009.8|1
1723039320000|2024-08-07 14:02:00|18022.9|18010.9|18021.8|18009.8|18022.9|18010.9|18017.9|18005.9|22
1723039330000|2024-08-07 14:02:10|18022.9|18010.9|18018.2|18006.2|18022.9|18010.9|18018.2|18006.2|19
1723039340000|2024-08-07 14:02:20|18018|18006|18019.3|18007.3|18019.3|18007.3|18018|18006|11
1723039350000|2024-08-07 14:02:30|18018.2|18006.2|18018.2|18006.2|18019.3|18007.3|18018.2|18006.2|6
1723039360000|2024-08-07 14:02:40|18018|18006|18023.2|18011.2|18023.2|18011.2|18017.9|18005.9|67
1723039370000|2024-08-07 14:02:50|18022.1|18010.1|18024.6|18012.6|18025.7|18013.7|18019.4|18007.4|9
1723039380000|2024-08-07 14:03:00|18025.7|18013.7|18023.5|18011.5|18025.7|18013.7|18022.4|18010.4|47
1723039390000|2024-08-07 14:03:10|18022.4|18010.4|18022.2|18010.2|18024.6|18012.6|18022.2|18010.2|1
1723039400000|2024-08-07 14:03:20|18021|18009|18023.5|18011.5|18023.5|18011.5|18019.9|18007.9|40
1723039410000|2024-08-07 14:03:30|18022.2|18010.2|18024.3|18012.3|18024.3|18012.3|18020.8|18008.8|16
1723039420000|2024-08-07 14:03:40|18025.7|18013.7|18026.8|18014.8|18026.9|18014.9|18024.4|18012.4|3
1723039430000|2024-08-07 14:03:50|18026.9|18014.9|18028.3|18016.3|18028.6|18016.6|18026.9|18014.9|25
1723039440000|2024-08-07 14:04:00|18028.2|18016.2|18026.5|18014.5|18028.2|18016.2|18025.4|18013.4|16
1723039450000|2024-08-07 14:04:10|18026.6|18014.6|18028.3|18016.3|18028.3|18016.3|18026.6|18014.6|6
1723039460000|2024-08-07 14:04:20|18028.2|18016.2|18030.7|18018.7|18030.7|18018.7|18026.8|18014.8|24
1723039470000|2024-08-07 14:04:30|18029.6|18017.6|18029|18017|18030.5|18018.5|18029|18017|36
1723039480000|2024-08-07 14:04:40|18024.3|18012.3|18029.3|18017.3|18029.3|18017.3|18024.3|18012.3|53
1723039490000|2024-08-07 14:04:50|18030.4|18018.4|18029.3|18017.3|18030.7|18018.7|18029.3|18017.3|6
1723039500000|2024-08-07 14:05:00|18030.5|18018.5|18024.4|18012.4|18030.7|18018.7|18024.4|18012.4|7
1723039510000|2024-08-07 14:05:10|18025.5|18013.5|18020.8|18008.8|18025.5|18013.5|18020.8|18008.8|6
1723039520000|2024-08-07 14:05:20|18023|18011|18021.9|18009.9|18023|18011|18021.9|18009.9|6
1723039530000|2024-08-07 14:05:30|18020.4|18008.4|18019.3|18007.3|18020.4|18008.4|18018.2|18006.2|3
1723039540000|2024-08-07 14:05:40|18019.6|18007.6|18018|18006|18020.7|18008.7|18018|18006|10
1723039550000|2024-08-07 14:05:50|18018.2|18006.2|18019.3|18007.3|18019.3|18007.3|18018|18006|11
1723039560000|2024-08-07 14:06:00|18018.2|18006.2|18018.2|18006.2|18021.5|18009.5|18018|18006|53
1723039570000|2024-08-07 14:06:10|18020.5|18008.5|18019.4|18007.4|18020.5|18008.5|18019.4|18007.4|3
1723039580000|2024-08-07 14:06:20|18020.5|18008.5|18018.2|18006.2|18020.5|18008.5|18018.2|18006.2|4
1723039590000|2024-08-07 14:06:30|18020.4|18008.4|18018.2|18006.2|18020.5|18008.5|18018.2|18006.2|1
1723039600000|2024-08-07 14:06:40|18008.5|17996.5|18012.1|18000.1|18012.1|18000.1|18008.5|17996.5|15
1723039610000|2024-08-07 14:06:50|18011|17999|18008.5|17996.5|18011|17999|18008.5|17996.5|5
1723039620000|2024-08-07 14:07:00|18008.2|17996.2|18004.6|17992.6|18008.2|17996.2|18003.5|17991.5|31
1723039630000|2024-08-07 14:07:10|18003.5|17991.5|18007.1|17995.1|18007.1|17995.1|17999.6|17987.6|29
1723039640000|2024-08-07 14:07:20|18006.9|17994.9|18011.9|17999.9|18011.9|17999.9|18006.9|17994.9|28
1723039650000|2024-08-07 14:07:30|18011.8|17999.8|18011.9|17999.9|18011.9|17999.9|18011.8|17999.8|3
1723039660000|2024-08-07 14:07:40|18012.1|18000.1|18016|18004|18016|18004|18012.1|18000.1|29
1723039670000|2024-08-07 14:07:50|18016.1|18004.1|18017.5|18005.5|18018.6|18006.6|18016|18004|11
1723039680000|2024-08-07 14:08:00|18018.6|18006.6|18017.2|18005.2|18019.9|18007.9|18017.2|18005.2|10
1723039690000|2024-08-07 14:08:10|18016|18004|18014.9|18002.9|18016|18004|18014.9|18002.9|1
1723039700000|2024-08-07 14:08:20|18013.8|18001.8|18014.9|18002.9|18015|18003|18013.8|18001.8|9
1723039710000|2024-08-07 14:08:30|18016|18004|18014.9|18002.9|18016.5|18004.5|18014.9|18002.9|8
1723039720000|2024-08-07 14:08:40|18015|18003|18009.9|17997.9|18015.2|18003.2|18009.9|17997.9|3
1723039730000|2024-08-07 14:08:50|18007.4|17995.4|18008.5|17996.5|18010.5|17998.5|18006.1|17994.1|23
1723039740000|2024-08-07 14:09:00|18008.3|17996.3|18010.8|17998.8|18010.8|17998.8|18006.9|17994.9|12
1723039750000|2024-08-07 14:09:10|18008.5|17996.5|18009.6|17997.6|18011|17999|18008.3|17996.3|5
1723039760000|2024-08-07 14:09:20|18009.7|17997.7|18009.6|17997.6|18009.7|17997.7|18009.6|17997.6|1
1723039770000|2024-08-07 14:09:30|18009.7|17997.7|18012.4|18000.4|18013.5|18001.5|18009.6|17997.6|12
1723039780000|2024-08-07 14:09:40|18013.5|18001.5|18012.2|18000.2|18013.5|18001.5|18012.2|18000.2|1
1723039790000|2024-08-07 14:09:50|18012.4|18000.4|18013.5|18001.5|18013.5|18001.5|18012.1|18000.1|1
1723039800000|2024-08-07 14:10:00|18014|18002|18019.6|18007.6|18019.9|18007.9|18014|18002|36
1723039810000|2024-08-07 14:10:10|18018.5|18006.5|18019.6|18007.6|18019.6|18007.6|18018.5|18006.5|2
1723039820000|2024-08-07 14:10:20|18020.7|18008.7|18019.6|18007.6|18020.7|18008.7|18019.6|18007.6|12
1723039840000|2024-08-07 14:10:40|18014.9|18002.9|18016|18004|18016|18004|18014.7|18002.7|9
1723039850000|2024-08-07 14:10:50|18016.1|18004.1|18016.1|18004.1|18016.1|18004.1|18014.9|18002.9|3
1723039870000|2024-08-07 14:11:10|18014|18002|18020|18008|18022.4|18010.4|18012.4|18000.4|10
1723039880000|2024-08-07 14:11:20|18021|18009|18015.2|18003.2|18021.3|18009.3|18015|18003|7
1723039890000|2024-08-07 14:11:30|18014.1|18002.1|18015.2|18003.2|18015.2|18003.2|18014|18002|5
1723039900000|2024-08-07 14:11:40|18016.3|18004.3|18017.4|18005.4|18017.4|18005.4|18015.2|18003.2|16
1723039910000|2024-08-07 14:11:50|18017.2|18005.2|18017.4|18005.4|18017.4|18005.4|18017.2|18005.2|1
1723039920000|2024-08-07 14:12:00|18017.5|18005.5|18017.4|18005.4|18018.6|18006.6|18017.4|18005.4|0
1723039930000|2024-08-07 14:12:10|18016.3|18004.3|18011.6|17999.6|18016.3|18004.3|18011.6|17999.6|6
1723039940000|2024-08-07 14:12:20|18013.9|18001.9|18012.5|18000.5|18013.9|18001.9|18012.5|18000.5|1
1723039950000|2024-08-07 14:12:30|18012.7|18000.7|18009.1|17997.1|18012.7|18000.7|18009.1|17997.1|17
1723039960000|2024-08-07 14:12:40|18011.6|17999.6|18010.5|17998.5|18012.9|18000.9|18010.4|17998.4|2
1723039970000|2024-08-07 14:12:50|18011.6|17999.6|18014.3|18002.3|18014.3|18002.3|18011.6|17999.6|4
1723039980000|2024-08-07 14:13:00|18014.1|18002.1|18010.4|17998.4|18014.1|18002.1|18010.4|17998.4|3
1723039990000|2024-08-07 14:13:10|18010.2|17998.2|18000.8|17988.8|18010.2|17998.2|18000.7|17988.7|18
1723040000000|2024-08-07 14:13:20|18002.1|17990.1|18000.8|17988.8|18002.1|17990.1|18000.8|17988.8|0
1723040010000|2024-08-07 14:13:30|18001|17989|18001|17989|18002.1|17990.1|18000.8|17988.8|10
1723040020000|2024-08-07 14:13:40|17999.7|17987.7|18002.2|17990.2|18002.2|17990.2|17999.7|17987.7|10
1723040030000|2024-08-07 14:13:50|18001.1|17989.1|17999.7|17987.7|18001.1|17989.1|17999.6|17987.6|3
1723040040000|2024-08-07 14:14:00|17996.1|17984.1|17989.7|17977.7|17997.2|17985.2|17987.7|17975.7|20
1723040050000|2024-08-07 14:14:10|17989.9|17977.9|17992.2|17980.2|17992.2|17980.2|17989.7|17977.7|9
1723040060000|2024-08-07 14:14:20|17992.4|17980.4|17992.4|17980.4|17992.4|17980.4|17987.2|17975.2|17
1723040070000|2024-08-07 14:14:30|17992.7|17980.7|17994.4|17982.4|17998.2|17986.2|17992.4|17980.4|26
1723040080000|2024-08-07 14:14:40|17995.7|17983.7|17995.7|17983.7|17995.7|17983.7|17991.9|17979.9|7
1723040090000|2024-08-07 14:14:50|17999.4|17987.4|17995.8|17983.8|18000.8|17988.8|17993.3|17981.3|20
1723040100000|2024-08-07 14:15:00|17994.7|17982.7|17995.8|17983.8|18001.3|17989.3|17994.6|17982.6|35
1723040110000|2024-08-07 14:15:10|17996.9|17984.9|18009.6|17997.6|18009.7|17997.7|17996.9|17984.9|13
1723040120000|2024-08-07 14:15:20|18013.6|18001.6|18015.7|18003.7|18015.8|18003.8|18013.5|18001.5|4
1723040130000|2024-08-07 14:15:30|18016.9|18004.9|18014.6|18002.6|18018.2|18006.2|18011|17999|21
1723040140000|2024-08-07 14:15:40|18013.2|18001.2|18014.4|18002.4|18018|18006|18013.2|18001.2|38
1723040150000|2024-08-07 14:15:50|18017.7|18005.7|18022.2|18010.2|18022.2|18010.2|18017.7|18005.7|22
1723040160000|2024-08-07 14:16:00|18021.1|18009.1|18026.1|18014.1|18028.3|18016.3|18021.1|18009.1|15
1723040170000|2024-08-07 14:16:10|18026|18014|18024.6|18012.6|18026|18014|18021.9|18009.9|7
1723040180000|2024-08-07 14:16:20|18024.4|18012.4|18020.7|18008.7|18026.9|18014.9|18020.5|18008.5|6
1723040190000|2024-08-07 14:16:30|18019.4|18007.4|18019.4|18007.4|18021.8|18009.8|18019.4|18007.4|7
1723040200000|2024-08-07 14:16:40|18016|18004|18015.8|18003.8|18018.2|18006.2|18015.8|18003.8|3
1723040210000|2024-08-07 14:16:50|18016.9|18004.9|18014.4|18002.4|18016.9|18004.9|18014.4|18002.4|0
1723040220000|2024-08-07 14:17:00|18010.8|17998.8|18010.8|17998.8|18012.1|18000.1|18009.7|17997.7|5
1723040230000|2024-08-07 14:17:10|18011.9|17999.9|18008.3|17996.3|18012.1|18000.1|18008.2|17996.2|2
1723040240000|2024-08-07 14:17:20|18009.4|17997.4|18015.5|18003.5|18015.7|18003.7|18009.4|17997.4|12
1723040250000|2024-08-07 14:17:30|18014.4|18002.4|18014.3|18002.3|18015.5|18003.5|18014.3|18002.3|19
1723040260000|2024-08-07 14:17:40|18013.2|18001.2|18018|18006|18019.3|18007.3|18013|18001|67
1723040270000|2024-08-07 14:17:50|18016.8|18004.8|18016.9|18004.9|18016.9|18004.9|18015.7|18003.7|16
1723040280000|2024-08-07 14:18:00|18015.8|18003.8|18015.7|18003.7|18015.8|18003.8|18015.7|18003.7|2
1723040290000|2024-08-07 14:18:10|18015.8|18003.8|18009.6|17997.6|18015.8|18003.8|18009.6|17997.6|15
1723040300000|2024-08-07 14:18:20|18008.5|17996.5|18016.9|18004.9|18018|18006|18008.5|17996.5|15
1723040310000|2024-08-07 14:18:30|18017.2|18005.2|18020.7|18008.7|18020.7|18008.7|18017.2|18005.2|6
1723040320000|2024-08-07 14:18:40|18020.8|18008.8|18019.6|18007.6|18020.8|18008.8|18019.6|18007.6|2
1723040330000|2024-08-07 14:18:50|||||||||2
1723040340000|2024-08-07 14:19:00|18018.5|18006.5|18014.4|18002.4|18018.5|18006.5|18014.4|18002.4|2
1723040350000|2024-08-07 14:19:10|||||||||2
1723040360000|2024-08-07 14:19:20|18014.6|18002.6|18014.3|18002.3|18014.6|18002.6|18014.3|18002.3|14
1723040370000|2024-08-07 14:19:30|18015.7|18003.7|18015.5|18003.5|18016.8|18004.8|18015.5|18003.5|14
1723040380000|2024-08-07 14:19:40|18014.4|18002.4|18014.3|18002.3|18014.4|18002.4|18014.3|18002.3|11
1723040390000|2024-08-07 14:19:50|18014.4|18002.4|18014.4|18002.4|18014.4|18002.4|18014.4|18002.4|1
1723040400000|2024-08-07 14:20:00|||||||||13
1723040410000|2024-08-07 14:20:10|||||||||4
1723040420000|2024-08-07 14:20:20|18020.5|18008.5|18021.9|18009.9|18021.9|18009.9|18019.4|18007.4|11
1723040430000|2024-08-07 14:20:30|18024.6|18012.6|18024.4|18012.4|18024.6|18012.6|18024.4|18012.4|3
1723040440000|2024-08-07 14:20:40|18023.3|18011.3|18027.2|18015.2|18027.2|18015.2|18023.3|18011.3|8
1723040450000|2024-08-07 14:20:50|18026|18014|18027.2|18015.2|18027.2|18015.2|18025.8|18013.8|5
1723040460000|2024-08-07 14:21:00|18028.3|18016.3|18025.8|18013.8|18029.4|18017.4|18022.2|18010.2|30
1723040470000|2024-08-07 14:21:10|18024.7|18012.7|18026|18014|18026.9|18014.9|18024.7|18012.7|1
1723040480000|2024-08-07 14:21:20|18025.8|18013.8|18024.7|18012.7|18025.8|18013.8|18024.7|18012.7|21
1723040490000|2024-08-07 14:21:30|18024.9|18012.9|18019.7|18007.7|18024.9|18012.9|18019.7|18007.7|3
1723040500000|2024-08-07 14:21:40|18019.6|18007.6|18019.7|18007.7|18019.9|18007.9|18019.6|18007.6|2
1723040510000|2024-08-07 14:21:50|18018.6|18006.6|18018.6|18006.6|18018.6|18006.6|18018.6|18006.6|2
1723040520000|2024-08-07 14:22:00|18017.5|18005.5|18018.6|18006.6|18018.8|18006.8|18017.5|18005.5|10
1723040530000|2024-08-07 14:22:10|18019.7|18007.7|18017.2|18005.2|18019.7|18007.7|18014.7|18002.7|5
1723040540000|2024-08-07 14:22:20|18017.4|18005.4|18014.7|18002.7|18017.4|18005.4|18014.7|18002.7|0
1723040550000|2024-08-07 14:22:30|||||||||2
1723040560000|2024-08-07 14:22:40|18017.1|18005.1|18018.6|18006.6|18019.7|18007.7|18017.1|18005.1|13
1723040570000|2024-08-07 14:22:50|18016.1|18004.1|18018.6|18006.6|18019.7|18007.7|18016.1|18004.1|4
1723040580000|2024-08-07 14:23:00|18017.2|18005.2|18015.3|18003.3|18017.2|18005.2|18015.2|18003.2|26
1723040590000|2024-08-07 14:23:10|18015.2|18003.2|18015.3|18003.3|18015.3|18003.3|18015.2|18003.2|4
1723040600000|2024-08-07 14:23:20|18015.2|18003.2|18015.3|18003.3|18015.5|18003.5|18015.2|18003.2|2
1723040610000|2024-08-07 14:23:30|18004.5|17992.5|18003.3|17991.3|18005.6|17993.6|18003.1|17991.1|12
1723040620000|2024-08-07 14:23:40|18005.8|17993.8|18005.6|17993.6|18005.8|17993.8|18003.3|17991.3|16
1723040630000|2024-08-07 14:23:50|18005.8|17993.8|18007.5|17995.5|18010.5|17998.5|18005.8|17993.8|51
1723040640000|2024-08-07 14:24:00|18011.4|17999.4|18011.4|17999.4|18011.4|17999.4|18011.4|17999.4|10
1723040650000|2024-08-07 14:24:10|18014.8|18002.8|18011.6|17999.6|18014.8|18002.8|18011.6|17999.6|18
1723040660000|2024-08-07 14:24:20|18010.5|17998.5|18006.6|17994.6|18010.5|17998.5|18006.6|17994.6|10
1723040670000|2024-08-07 14:24:30|||||||||2
1723040680000|2024-08-07 14:24:40|18009.1|17997.1|18009.1|17997.1|18009.1|17997.1|18009.1|17997.1|11
1723040690000|2024-08-07 14:24:50|18007.8|17995.8|18009.1|17997.1|18009.1|17997.1|18006.6|17994.6|3
1723040700000|2024-08-07 14:25:00|18009.2|17997.2|18006.7|17994.7|18009.2|17997.2|18006.7|17994.7|6
1723040710000|2024-08-07 14:25:10|18006.9|17994.9|17999.4|17987.4|18006.9|17994.9|17999.4|17987.4|26
1723040720000|2024-08-07 14:25:20|17999.5|17987.5|18001.9|17989.9|18002|17990|17999.5|17987.5|18
1723040730000|2024-08-07 14:25:30|18000.8|17988.8|17999.5|17987.5|18000.8|17988.8|17999.5|17987.5|8
1723040740000|2024-08-07 14:25:40|17999.7|17987.7|18000.9|17988.9|18002.2|17990.2|17999.7|17987.7|13
1723040750000|2024-08-07 14:25:50|18000.8|17988.8|17998.6|17986.6|18000.8|17988.8|17998.3|17986.3|7
1723040760000|2024-08-07 14:26:00|17997.2|17985.2|17995|17983|17997.2|17985.2|17995|17983|23
1723040770000|2024-08-07 14:26:10|17997.5|17985.5|17995.3|17983.3|17997.5|17985.5|17995|17983|27
1723040780000|2024-08-07 14:26:20|17996.1|17984.1|17995|17983|17996.2|17984.2|17995|17983|26
1723040790000|2024-08-07 14:26:30|17992.6|17980.6|17992.5|17980.5|17992.8|17980.8|17992.5|17980.5|6
1723040800000|2024-08-07 14:26:40|17989.2|17977.2|17987.6|17975.6|17989.2|17977.2|17986.5|17974.5|24
1723040810000|2024-08-07 14:26:50|17986.5|17974.5|17987.6|17975.6|17987.6|17975.6|17986.5|17974.5|3
1723040820000|2024-08-07 14:27:00|17986.5|17974.5|17987.6|17975.6|17987.6|17975.6|17986.5|17974.5|1
1723040830000|2024-08-07 14:27:10|17990.9|17978.9|17992.2|17980.2|17992.2|17980.2|17989.8|17977.8|36
1723040840000|2024-08-07 14:27:20|17988.7|17976.7|17988.7|17976.7|17988.7|17976.7|17988.7|17976.7|2
1723040850000|2024-08-07 14:27:30|17987.3|17975.3|17987.3|17975.3|17987.3|17975.3|17987.3|17975.3|3
1723040860000|2024-08-07 14:27:40|17984.7|17972.7|17983.7|17971.7|17985|17973|17982.5|17970.5|33
1723040870000|2024-08-07 14:27:50|17985|17973|17984.7|17972.7|17985|17973|17983.7|17971.7|14
1723040880000|2024-08-07 14:28:00|17973.7|17961.7|17972.8|17960.8|17973.7|17961.7|17972.5|17960.5|94
1723040890000|2024-08-07 14:28:10|17972.5|17960.5|17967.8|17955.8|17972.5|17960.5|17965.1|17953.1|29
1723040900000|2024-08-07 14:28:20|17967.6|17955.6|17971.4|17959.4|17971.4|17959.4|17965.3|17953.3|20
1723040910000|2024-08-07 14:28:30|17974.7|17962.7|17981.1|17969.1|17982.2|17970.2|17974.7|17962.7|30
1723040920000|2024-08-07 14:28:40|17978.6|17966.6|17980.9|17968.9|17980.9|17968.9|17977.3|17965.3|15
1723040930000|2024-08-07 14:28:50|17980.8|17968.8|17978.6|17966.6|17980.9|17968.9|17978.6|17966.6|5
1723040940000|2024-08-07 14:29:00|17978.4|17966.4|17974.7|17962.7|17978.4|17966.4|17974.7|17962.7|3
1723040950000|2024-08-07 14:29:10|17974.8|17962.8|17974.8|17962.8|17974.8|17962.8|17974.8|17962.8|2
1723040960000|2024-08-07 14:29:20|||||||||1
1723040970000|2024-08-07 14:29:30|17969.8|17957.8|17969.7|17957.7|17970|17958|17969.7|17957.7|21
1723040980000|2024-08-07 14:29:40|17967.5|17955.5|17967.5|17955.5|17967.5|17955.5|17967.5|17955.5|4
1723040990000|2024-08-07 14:29:50|17965.3|17953.3|17964.7|17952.7|17965.3|17953.3|17964.7|17952.7|19
1723041000000|2024-08-07 14:30:00|17964.5|17952.5|17952.3|17940.3|17965.8|17953.8|17950.1|17938.1|28
1723041010000|2024-08-07 14:30:10|17951.2|17939.2|17950.9|17938.9|17952.3|17940.3|17947.2|17935.2|29
1723041020000|2024-08-07 14:30:20|17952|17940|17948.3|17936.3|17953.4|17941.4|17947.2|17935.2|15
1723041030000|2024-08-07 14:30:30|17947.2|17935.2|17949.5|17937.5|17949.5|17937.5|17947.2|17935.2|6
1723041040000|2024-08-07 14:30:40|17950.8|17938.8|17948.3|17936.3|17953.4|17941.4|17948.3|17936.3|25
1723041050000|2024-08-07 14:30:50|17946.1|17934.1|17947|17935|17947|17935|17945.9|17933.9|1
1723041060000|2024-08-07 14:31:00|17944.8|17932.8|17945.9|17933.9|17947|17935|17944.7|17932.7|13
1723041070000|2024-08-07 14:31:10|17952.2|17940.2|17946.1|17934.1|17952.2|17940.2|17946.1|17934.1|15
1723041080000|2024-08-07 14:31:20|17945.8|17933.8|17945.8|17933.8|17945.8|17933.8|17945.8|17933.8|5
1723041090000|2024-08-07 14:31:30|17945.6|17933.6|17943.7|17931.7|17946.4|17934.4|17943.1|17931.1|45
1723041100000|2024-08-07 14:31:40|17943.6|17931.6|17941.4|17929.4|17943.6|17931.6|17941.4|17929.4|24
1723041110000|2024-08-07 14:31:50|17940.3|17928.3|17939.2|17927.2|17940.3|17928.3|17939.2|17927.2|14
1723041120000|2024-08-07 14:32:00|17939.1|17927.1|17944.2|17932.2|17944.4|17932.4|17939.1|17927.1|21
1723041130000|2024-08-07 14:32:10|17946.7|17934.7|17948.4|17936.4|17952|17940|17946.7|17934.7|17
1723041140000|2024-08-07 14:32:20|17948.3|17936.3|17948.4|17936.4|17949.7|17937.7|17948.3|17936.3|2
1723041150000|2024-08-07 14:32:30|17948.3|17936.3|17945.9|17933.9|17948.3|17936.3|17945.8|17933.8|20
1723041160000|2024-08-07 14:32:40|17947.3|17935.3|17946.2|17934.2|17947.5|17935.5|17946.2|17934.2|30
1723041170000|2024-08-07 14:32:50|17946.1|17934.1|17945|17933|17946.1|17934.1|17945|17933|1
1723041180000|2024-08-07 14:33:00|17946.2|17934.2|17943.6|17931.6|17946.2|17934.2|17943.6|17931.6|4
1723041190000|2024-08-07 14:33:10|17943.4|17931.4|17939.7|17927.7|17943.6|17931.6|17939.7|17927.7|25
1723041200000|2024-08-07 14:33:20|17939.8|17927.8|17941.1|17929.1|17942.3|17930.3|17939.8|17927.8|34
1723041210000|2024-08-07 14:33:30|17940|17928|17938|17926|17941.1|17929.1|17936.9|17924.9|28
1723041220000|2024-08-07 14:33:40|17939.1|17927.1|17940.5|17928.5|17940.5|17928.5|17939.1|17927.1|5
1723041230000|2024-08-07 14:33:50|17945.5|17933.5|17946.6|17934.6|17947.6|17935.6|17942.8|17930.8|17
1723041240000|2024-08-07 14:34:00|17947.6|17935.6|17947.2|17935.2|17948.7|17936.7|17947.2|17935.2|9
1723041250000|2024-08-07 14:34:10|17946.1|17934.1|17945.1|17933.1|17946.4|17934.4|17942.8|17930.8|15
1723041260000|2024-08-07 14:34:20|17942.8|17930.8|17942.6|17930.6|17944.1|17932.1|17942.6|17930.6|4
1723041270000|2024-08-07 14:34:30|17941.6|17929.6|17941.6|17929.6|17941.6|17929.6|17941.6|17929.6|2
1723041280000|2024-08-07 14:34:40|17942.6|17930.6|17941.4|17929.4|17942.6|17930.6|17941.4|17929.4|8
1723041290000|2024-08-07 14:34:50|17941.1|17929.1|17941.1|17929.1|17941.1|17929.1|17941.1|17929.1|1
1723041300000|2024-08-07 14:35:00|17942.5|17930.5|17936.6|17924.6|17942.5|17930.5|17936.6|17924.6|23
1723041310000|2024-08-07 14:35:10|17936.4|17924.4|17934.1|17922.1|17936.6|17924.6|17934.1|17922.1|15
1723041320000|2024-08-07 14:35:20|17933.9|17921.9|17937.6|17925.6|17937.6|17925.6|17933.9|17921.9|28
1723041330000|2024-08-07 14:35:30|17934.4|17922.4|17935.3|17923.3|17937.6|17925.6|17934.4|17922.4|23
1723041340000|2024-08-07 14:35:40|17934.1|17922.1|17934.1|17922.1|17935.1|17923.1|17933.9|17921.9|3
1723041350000|2024-08-07 14:35:50|17931.9|17919.9|17934.1|17922.1|17934.2|17922.2|17931.9|17919.9|16
1723041360000|2024-08-07 14:36:00|17933|17921|17935.6|17923.6|17936.6|17924.6|17926.6|17914.6|33
1723041370000|2024-08-07 14:36:10|17935.5|17923.5|17936.7|17924.7|17936.9|17924.9|17935.5|17923.5|1
1723041380000|2024-08-07 14:36:20|17936.9|17924.9|17933.3|17921.3|17936.9|17924.9|17933.3|17921.3|4
1723041390000|2024-08-07 14:36:30|17932|17920|17932|17920|17932|17920|17932|17920|0
1723041400000|2024-08-07 14:36:40|17932.2|17920.2|17933.4|17921.4|17933.4|17921.4|17930.9|17918.9|6
1723041410000|2024-08-07 14:36:50|17931.1|17919.1|17931.1|17919.1|17932.2|17920.2|17931.1|17919.1|2
1723041420000|2024-08-07 14:37:00|17932.2|17920.2|17933.6|17921.6|17933.6|17921.6|17932.2|17920.2|4
1723041430000|2024-08-07 14:37:10|17933.4|17921.4|17933.4|17921.4|17936.1|17924.1|17932.2|17920.2|6
1723041440000|2024-08-07 14:37:20|17933.3|17921.3|17935.8|17923.8|17935.8|17923.8|17932.2|17920.2|6
1723041450000|2024-08-07 14:37:30|17937|17925|17940.8|17928.8|17940.8|17928.8|17937|17925|3
1723041460000|2024-08-07 14:37:40|17940.6|17928.6|17945.5|17933.5|17946.9|17934.9|17940.6|17928.6|17
1723041470000|2024-08-07 14:37:50|17945.6|17933.6|17944.4|17932.4|17945.6|17933.6|17944.4|17932.4|0
1723041480000|2024-08-07 14:38:00|17944.2|17932.2|17943.1|17931.1|17945.3|17933.3|17941.9|17929.9|11
1723041490000|2024-08-07 14:38:10|17941.9|17929.9|17940.6|17928.6|17941.9|17929.9|17940.6|17928.6|4
1723041500000|2024-08-07 14:38:20|17939.4|17927.4|17938|17926|17939.4|17927.4|17936.9|17924.9|1
1723041510000|2024-08-07 14:38:30|17935.8|17923.8|17935.8|17923.8|17936.9|17924.9|17935.8|17923.8|28
1723041520000|2024-08-07 14:38:40|17935.5|17923.5|17933.3|17921.3|17935.5|17923.5|17930|17918|110
1723041530000|2024-08-07 14:38:50|17933.1|17921.1|17935.1|17923.1|17935.5|17923.5|17932|17920|19
1723041540000|2024-08-07 14:39:00|17932.6|17920.6|17933.7|17921.7|17933.7|17921.7|17932.6|17920.6|20
1723041550000|2024-08-07 14:39:10|17932.3|17920.3|17927.3|17915.3|17932.3|17920.3|17927.2|17915.2|8
1723041560000|2024-08-07 14:39:20|17926.2|17914.2|17927.3|17915.3|17927.3|17915.3|17926.2|17914.2|7
1723041570000|2024-08-07 14:39:30|17926.1|17914.1|17928.7|17916.7|17928.7|17916.7|17926.1|17914.1|2
1723041580000|2024-08-07 14:39:40|17927.6|17915.6|17931.2|17919.2|17931.2|17919.2|17927.6|17915.6|5
1723041590000|2024-08-07 14:39:50|17929.1|17917.1|17926.2|17914.2|17930.1|17918.1|17926.2|17914.2|13
1723041600000|2024-08-07 14:40:00|17922.5|17910.5|17922.5|17910.5|17922.5|17910.5|17922.5|17910.5|17
1723041610000|2024-08-07 14:40:10|17922.6|17910.6|17918.9|17906.9|17923.7|17911.7|17918.7|17906.7|6
1723041620000|2024-08-07 14:40:20|17915.1|17903.1|17919.8|17907.8|17920.9|17908.9|17912.3|17900.3|25
1723041630000|2024-08-07 14:40:30|||||||||2
1723041640000|2024-08-07 14:40:40|17917.6|17905.6|17925.9|17913.9|17925.9|17913.9|17917.6|17905.6|43
1723041650000|2024-08-07 14:40:50|17926.1|17914.1|17924.8|17912.8|17927.3|17915.3|17924.8|17912.8|17
1723041660000|2024-08-07 14:41:00|17927|17915|17925.1|17913.1|17928.4|17916.4|17925|17913|12
1723041670000|2024-08-07 14:41:10|17926.2|17914.2|17922.3|17910.3|17926.2|17914.2|17922.3|17910.3|9
1723041680000|2024-08-07 14:41:20|17922.2|17910.2|17921.2|17909.2|17923.6|17911.6|17919.8|17907.8|14
1723041690000|2024-08-07 14:41:30|17921.1|17909.1|17918.6|17906.6|17921.2|17909.2|17918.6|17906.6|8
1723041700000|2024-08-07 14:41:40|17919.8|17907.8|17922.5|17910.5|17922.5|17910.5|17919.8|17907.8|12
1723041710000|2024-08-07 14:41:50|17922.3|17910.3|17922.3|17910.3|17922.3|17910.3|17922.3|17910.3|4
1723041720000|2024-08-07 14:42:00|17923.6|17911.6|17922.5|17910.5|17923.6|17911.6|17921.4|17909.4|13
1723041730000|2024-08-07 14:42:10|17925|17913|17925.1|17913.1|17926.4|17914.4|17925|17913|8
1723041740000|2024-08-07 14:42:20|17923|17911|17925.3|17913.3|17926.4|17914.4|17922.6|17910.6|28
1723041750000|2024-08-07 14:42:30|17925.1|17913.1|17921.5|17909.5|17925.1|17913.1|17921.5|17909.5|0
1723041760000|2024-08-07 14:42:40|17923|17911|17924.2|17912.2|17924.2|17912.2|17923|17911|8
1723041770000|2024-08-07 14:42:50|17923.1|17911.1|17923|17911|17924|17912|17921.9|17909.9|3
1723041780000|2024-08-07 14:43:00|17924|17912|17929|17917|17930.1|17918.1|17924|17912|4
1723041790000|2024-08-07 14:43:10|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|2
1723041800000|2024-08-07 14:43:20|17929|17917|17931.4|17919.4|17931.4|17919.4|17929|17917|5
1723041810000|2024-08-07 14:43:30|17932.8|17920.8|17940.5|17928.5|17940.5|17928.5|17932.6|17920.6|10
1723041820000|2024-08-07 14:43:40|17939.4|17927.4|17938.4|17926.4|17940|17928|17935.6|17923.6|13
1723041830000|2024-08-07 14:43:50|17940.6|17928.6|17940.8|17928.8|17940.8|17928.8|17938.3|17926.3|4
1723041840000|2024-08-07 14:44:00|17939.7|17927.7|17935.8|17923.8|17939.7|17927.7|17935.8|17923.8|8
1723041850000|2024-08-07 14:44:10|17935.9|17923.9|17936.1|17924.1|17937.2|17925.2|17935.8|17923.8|3
1723041860000|2024-08-07 14:44:20|17935.9|17923.9|17936.4|17924.4|17940.9|17928.9|17935.9|17923.9|15
1723041870000|2024-08-07 14:44:30|17935.9|17923.9|17938.4|17926.4|17938.6|17926.6|17935.9|17923.9|3
1723041880000|2024-08-07 14:44:40|17940.9|17928.9|17938.6|17926.6|17943.6|17931.6|17938.6|17926.6|13
1723041890000|2024-08-07 14:44:50|17937.5|17925.5|17936.1|17924.1|17938.3|17926.3|17936.1|17924.1|6
1723041900000|2024-08-07 14:45:00|17936.2|17924.2|17931.2|17919.2|17936.2|17924.2|17928.9|17916.9|17
1723041910000|2024-08-07 14:45:10|17928.9|17916.9|17928.7|17916.7|17930.1|17918.1|17928.6|17916.6|9
1723041920000|2024-08-07 14:45:20|17931.2|17919.2|17931.2|17919.2|17931.2|17919.2|17930|17918|11
1723041930000|2024-08-07 14:45:30|17931.4|17919.4|17935|17923|17935|17923|17930|17918|4
1723041940000|2024-08-07 14:45:40|17933.9|17921.9|17932.5|17920.5|17933.9|17921.9|17932.5|17920.5|1
1723041950000|2024-08-07 14:45:50|17933.6|17921.6|17933.7|17921.7|17934.7|17922.7|17933.6|17921.6|3
1723041960000|2024-08-07 14:46:00|17936.1|17924.1|17935.8|17923.8|17937|17925|17932.5|17920.5|23
1723041970000|2024-08-07 14:46:10|17935.6|17923.6|17935.5|17923.5|17935.6|17923.6|17933.3|17921.3|0
1723041980000|2024-08-07 14:46:20|17934.4|17922.4|17935.5|17923.5|17935.5|17923.5|17933.1|17921.1|8
1723041990000|2024-08-07 14:46:30|17934.4|17922.4|17935.6|17923.6|17935.6|17923.6|17934.4|17922.4|0
1723042000000|2024-08-07 14:46:40|17936.7|17924.7|17938.3|17926.3|17938.3|17926.3|17935.6|17923.6|7
1723042010000|2024-08-07 14:46:50|17937.2|17925.2|17938.3|17926.3|17938.3|17926.3|17935.9|17923.9|3
1723042020000|2024-08-07 14:47:00|17939.7|17927.7|17940.8|17928.8|17940.8|17928.8|17939.7|17927.7|8
1723042030000|2024-08-07 14:47:10|17941.9|17929.9|17937|17925|17941.9|17929.9|17937|17925|9
1723042040000|2024-08-07 14:47:20|17939.4|17927.4|17935.9|17923.9|17939.5|17927.5|17935.9|17923.9|7
1723042050000|2024-08-07 14:47:30|17937|17925|17937.2|17925.2|17937.2|17925.2|17935.8|17923.8|2
1723042060000|2024-08-07 14:47:40|17934.7|17922.7|17937.2|17925.2|17937.3|17925.3|17934.7|17922.7|5
1723042070000|2024-08-07 14:47:50|17937|17925|17934.7|17922.7|17937|17925|17934.7|17922.7|3
1723042080000|2024-08-07 14:48:00|17934.8|17922.8|17934.7|17922.7|17934.8|17922.8|17934.7|17922.7|4
1723042090000|2024-08-07 14:48:10|17934.8|17922.8|17934.7|17922.7|17934.8|17922.8|17934.7|17922.7|5
1723042100000|2024-08-07 14:48:20|17934.8|17922.8|17934.7|17922.7|17934.8|17922.8|17934.7|17922.7|12
1723042110000|2024-08-07 14:48:30|||||||||5
1723042120000|2024-08-07 14:48:40|||||||||1
1723042130000|2024-08-07 14:48:50|17934.8|17922.8|17934.7|17922.7|17934.8|17922.8|17934.7|17922.7|6
1723042140000|2024-08-07 14:49:00|||||||||5
1723042150000|2024-08-07 14:49:10|17932.5|17920.5|17931.1|17919.1|17932.5|17920.5|17931.1|17919.1|18
1723042160000|2024-08-07 14:49:20|17928.6|17916.6|17927.5|17915.5|17928.6|17916.6|17927.5|17915.5|0
1723042170000|2024-08-07 14:49:30|||||||||1
1723042180000|2024-08-07 14:49:40|17930|17918|17930|17918|17930|17918|17930|17918|13
1723042190000|2024-08-07 14:49:50|17930.3|17918.3|17930.3|17918.3|17930.3|17918.3|17930.3|17918.3|5
1723042200000|2024-08-07 14:50:00|17929.2|17917.2|17929|17917|17930.3|17918.3|17929|17917|0
1723042210000|2024-08-07 14:50:10|17925.3|17913.3|17923.9|17911.9|17925.3|17913.3|17923.9|17911.9|2
1723042220000|2024-08-07 14:50:20|17925|17913|17926.5|17914.5|17927.6|17915.6|17925|17913|8
1723042230000|2024-08-07 14:50:30|17926.4|17914.4|17926.4|17914.4|17926.4|17914.4|17925.3|17913.3|4
1723042240000|2024-08-07 14:50:40|17925.3|17913.3|17925.3|17913.3|17925.3|17913.3|17925.3|17913.3|3
1723042250000|2024-08-07 14:50:50|17925.1|17913.1|17922.5|17910.5|17925.1|17913.1|17922.5|17910.5|12
1723042260000|2024-08-07 14:51:00|17923.6|17911.6|17922.6|17910.6|17923.9|17911.9|17922.6|17910.6|13
1723042270000|2024-08-07 14:51:10|17918.9|17906.9|17917.8|17905.8|17918.9|17906.9|17917.6|17905.6|15
1723042280000|2024-08-07 14:51:20|17917.6|17905.6|17915.1|17903.1|17917.6|17905.6|17915|17903|9
1723042290000|2024-08-07 14:51:30|17916.2|17904.2|17914|17902|17916.4|17904.4|17914|17902|15
1723042300000|2024-08-07 14:51:40|17915.3|17903.3|17910.1|17898.1|17915.3|17903.3|17910.1|17898.1|2
1723042310000|2024-08-07 14:51:50|17910|17898|17910.1|17898.1|17910.1|17898.1|17910|17898|8
1723042320000|2024-08-07 14:52:00|17910|17898|17911.2|17899.2|17911.2|17899.2|17910|17898|5
1723042330000|2024-08-07 14:52:10|17911.1|17899.1|17910|17898|17911.1|17899.1|17910|17898|2
1723042340000|2024-08-07 14:52:20|17910.1|17898.1|17910|17898|17910.1|17898.1|17909.7|17897.7|1
1723042350000|2024-08-07 14:52:30|17912.6|17900.6|17912.6|17900.6|17912.6|17900.6|17912.6|17900.6|14
1723042360000|2024-08-07 14:52:40|17911.4|17899.4|17911.4|17899.4|17911.4|17899.4|17911.2|17899.2|6
1723042370000|2024-08-07 14:52:50|17909.8|17897.8|17909.8|17897.8|17909.8|17897.8|17909.8|17897.8|0
1723042380000|2024-08-07 14:53:00|17910|17898|17909.7|17897.7|17910|17898|17909.7|17897.7|2
1723042390000|2024-08-07 14:53:10|17910|17898|17909.8|17897.8|17910|17898|17909.8|17897.8|3
1723042400000|2024-08-07 14:53:20|17907.5|17895.5|17903.6|17891.6|17907.5|17895.5|17903.6|17891.6|40
1723042410000|2024-08-07 14:53:30|17904.7|17892.7|17906.1|17894.1|17907.5|17895.5|17904.7|17892.7|24
1723042420000|2024-08-07 14:53:40|17905|17893|17907.3|17895.3|17910|17898|17903.9|17891.9|14
1723042430000|2024-08-07 14:53:50|17907.5|17895.5|17903.6|17891.6|17907.5|17895.5|17903.6|17891.6|14
1723042440000|2024-08-07 14:54:00|17904.8|17892.8|17892.6|17880.6|17904.8|17892.8|17892.6|17880.6|103
1723042450000|2024-08-07 14:54:10|17884|17872|17877.9|17865.9|17884|17872|17876.4|17864.4|28
1723042460000|2024-08-07 14:54:20|17879|17867|17875.3|17863.3|17879|17867|17875.3|17863.3|4
1723042470000|2024-08-07 14:54:30|17876.4|17864.4|17875.3|17863.3|17878.9|17866.9|17871.7|17859.7|41
1723042480000|2024-08-07 14:54:40|17878.6|17866.6|17883.9|17871.9|17883.9|17871.9|17878.6|17866.6|16
1723042490000|2024-08-07 14:54:50|17882.8|17870.8|17886.4|17874.4|17887.5|17875.5|17882.5|17870.5|4
1723042500000|2024-08-07 14:55:00|17887.5|17875.5|17894.5|17882.5|17894.8|17882.8|17887.5|17875.5|23
1723042510000|2024-08-07 14:55:10|17894.7|17882.7|17887.2|17875.2|17894.7|17882.7|17887.2|17875.2|17
1723042520000|2024-08-07 14:55:20|17888.3|17876.3|17885.8|17873.8|17888.3|17876.3|17885.8|17873.8|3
1723042530000|2024-08-07 14:55:30|17879.7|17867.7|17876.1|17864.1|17879.7|17867.7|17876.1|17864.1|33
1723042540000|2024-08-07 14:55:40|17875.8|17863.8|17878.4|17866.4|17878.4|17866.4|17875.8|17863.8|8
1723042550000|2024-08-07 14:55:50|17878.6|17866.6|17885.9|17873.9|17885.9|17873.9|17878.6|17866.6|4
1723042560000|2024-08-07 14:56:00|17885.8|17873.8|17884.7|17872.7|17885.8|17873.8|17883.6|17871.6|44
1723042570000|2024-08-07 14:56:10|17882.5|17870.5|17875.8|17863.8|17882.5|17870.5|17873.6|17861.6|16
1723042580000|2024-08-07 14:56:20|17874.7|17862.7|17870.8|17858.8|17874.7|17862.7|17869.5|17857.5|26
1723042590000|2024-08-07 14:56:30|17869.7|17857.7|17873.4|17861.4|17873.4|17861.4|17869.5|17857.5|24
1723042600000|2024-08-07 14:56:40|17872.2|17860.2|17870.9|17858.9|17873.6|17861.6|17870.8|17858.8|4
1723042610000|2024-08-07 14:56:50|17872.2|17860.2|17871.1|17859.1|17872.2|17860.2|17871.1|17859.1|1
1723042620000|2024-08-07 14:57:00|17870.9|17858.9|17873.6|17861.6|17875.9|17863.9|17868.6|17856.6|46
1723042630000|2024-08-07 14:57:10|17874.7|17862.7|17878.6|17866.6|17878.6|17866.6|17874.7|17862.7|5
1723042640000|2024-08-07 14:57:20|17881.8|17869.8|17878.9|17866.9|17881.8|17869.8|17878.9|17866.9|7
1723042650000|2024-08-07 14:57:30|17878.6|17866.6|17877.2|17865.2|17878.6|17866.6|17877.2|17865.2|5
1723042660000|2024-08-07 14:57:40|17878.6|17866.6|17879.7|17867.7|17879.8|17867.8|17878.6|17866.6|6
1723042670000|2024-08-07 14:57:50|17877.3|17865.3|17882.2|17870.2|17882.2|17870.2|17877.3|17865.3|6
1723042680000|2024-08-07 14:58:00|17884.3|17872.3|17885.6|17873.6|17885.6|17873.6|17883.3|17871.3|2
1723042690000|2024-08-07 14:58:10|17886.7|17874.7|17887.9|17875.9|17887.9|17875.9|17886.7|17874.7|4
1723042700000|2024-08-07 14:58:20|17886.8|17874.8|17891.8|17879.8|17891.8|17879.8|17886.8|17874.8|17
1723042710000|2024-08-07 14:58:30|17890.4|17878.4|17893.1|17881.1|17893.1|17881.1|17890.4|17878.4|5
1723042720000|2024-08-07 14:58:40|17892.9|17880.9|17892.9|17880.9|17893.1|17881.1|17890.8|17878.8|12
1723042730000|2024-08-07 14:58:50|17894|17882|17894.2|17882.2|17894.2|17882.2|17892.9|17880.9|1
1723042740000|2024-08-07 14:59:00|17894|17882|17895.4|17883.4|17897.9|17885.9|17892.9|17880.9|8
1723042750000|2024-08-07 14:59:10|17899.8|17887.8|17907.9|17895.9|17907.9|17895.9|17899.8|17887.8|24
1723042760000|2024-08-07 14:59:20|17906.7|17894.7|17910.1|17898.1|17911.4|17899.4|17906.7|17894.7|31
1723042770000|2024-08-07 14:59:30|17907.8|17895.8|17906.7|17894.7|17907.8|17895.8|17906.7|17894.7|27
1723042780000|2024-08-07 14:59:40|17907.8|17895.8|17907.8|17895.8|17907.9|17895.9|17906.7|17894.7|4
1723042790000|2024-08-07 14:59:50|17906.7|17894.7|17901.5|17889.5|17906.7|17894.7|17901.5|17889.5|9
1723042800000|2024-08-07 15:00:00|17904|17892|17908.9|17896.9|17911.2|17899.2|17904|17892|62
1723042810000|2024-08-07 15:00:10|17907.6|17895.6|17905.1|17893.1|17908.9|17896.9|17905.1|17893.1|7
1723042820000|2024-08-07 15:00:20|17905.3|17893.3|17892.9|17880.9|17907.6|17895.6|17892.9|17880.9|9
1723042830000|2024-08-07 15:00:30|17896.5|17884.5|17897.6|17885.6|17897.6|17885.6|17896.5|17884.5|20
1723042840000|2024-08-07 15:00:40|17898.1|17886.1|17899.2|17887.2|17899.2|17887.2|17897.9|17885.9|10
1723042850000|2024-08-07 15:00:50|17899|17887|17897.8|17885.8|17899|17887|17897.8|17885.8|3
1723042860000|2024-08-07 15:01:00|17897.6|17885.6|17895.3|17883.3|17897.6|17885.6|17894.2|17882.2|2
1723042870000|2024-08-07 15:01:10|17893.1|17881.1|17891.8|17879.8|17893.1|17881.1|17891.8|17879.8|8
1723042880000|2024-08-07 15:01:20|17890.6|17878.6|17889.3|17877.3|17891.5|17879.5|17889.3|17877.3|10
1723042890000|2024-08-07 15:01:30|17889.5|17877.5|17889.3|17877.3|17889.5|17877.5|17889.2|17877.2|16
1723042900000|2024-08-07 15:01:40|17882.9|17870.9|17880.6|17868.6|17883.1|17871.1|17880.6|17868.6|3
1723042910000|2024-08-07 15:01:50|17879.5|17867.5|17870.4|17858.4|17880.4|17868.4|17870.4|17858.4|13
1723042920000|2024-08-07 15:02:00|17868.1|17856.1|17871.7|17859.7|17871.7|17859.7|17867.9|17855.9|28
1723042930000|2024-08-07 15:02:10|17872.9|17860.9|17876.5|17864.5|17876.5|17864.5|17872.9|17860.9|16
1723042940000|2024-08-07 15:02:20|17877.6|17865.6|17876.5|17864.5|17877.9|17865.9|17876.5|17864.5|0
1723042950000|2024-08-07 15:02:30|17874.3|17862.3|17871.8|17859.8|17874.3|17862.3|17871.8|17859.8|4
1723042960000|2024-08-07 15:02:40|17872.9|17860.9|17875.8|17863.8|17875.8|17863.8|17872.9|17860.9|14
1723042970000|2024-08-07 15:02:50|17874.2|17862.2|17874.3|17862.3|17875.6|17863.6|17874.2|17862.2|1
1723042980000|2024-08-07 15:03:00|17873.3|17861.3|17875.8|17863.8|17875.8|17863.8|17873.3|17861.3|7
1723042990000|2024-08-07 15:03:10|17877|17865|17870.3|17858.3|17877|17865|17870.3|17858.3|43
1723043000000|2024-08-07 15:03:20|17870.1|17858.1|17868.9|17856.9|17870.1|17858.1|17863.7|17851.7|37
1723043010000|2024-08-07 15:03:30|17870|17858|17873.9|17861.9|17873.9|17861.9|17870|17858|9
1723043020000|2024-08-07 15:03:40|17872.8|17860.8|17870.3|17858.3|17872.8|17860.8|17869.2|17857.2|1
1723043030000|2024-08-07 15:03:50|17869.2|17857.2|17870.3|17858.3|17870.3|17858.3|17869.2|17857.2|5
1723043040000|2024-08-07 15:04:00|17872.6|17860.6|17872.8|17860.8|17872.8|17860.8|17870.3|17858.3|15
1723043050000|2024-08-07 15:04:10|17876.4|17864.4|17874|17862|17876.4|17864.4|17874|17862|1
1723043060000|2024-08-07 15:04:20|17872.9|17860.9|17874|17862|17875.3|17863.3|17872.8|17860.8|5
1723043070000|2024-08-07 15:04:30|17873.9|17861.9|17873.9|17861.9|17873.9|17861.9|17872.8|17860.8|9
1723043080000|2024-08-07 15:04:40|17872.5|17860.5|17876.2|17864.2|17876.2|17864.2|17872.5|17860.5|26
1723043090000|2024-08-07 15:04:50|17877.5|17865.5|17881.4|17869.4|17882.5|17870.5|17877.5|17865.5|7
1723043100000|2024-08-07 15:05:00|17880|17868|17880.1|17868.1|17883.9|17871.9|17880|17868|2
1723043110000|2024-08-07 15:05:10|17880|17868|17878.7|17866.7|17880|17868|17878.7|17866.7|2
1723043120000|2024-08-07 15:05:20|17879.8|17867.8|17872.6|17860.6|17879.8|17867.8|17872.6|17860.6|2
1723043130000|2024-08-07 15:05:30|17876.4|17864.4|17874|17862|17876.4|17864.4|17873.9|17861.9|16
1723043140000|2024-08-07 15:05:40|17876.1|17864.1|17874|17862|17876.4|17864.4|17874|17862|6
1723043150000|2024-08-07 15:05:50|17875.1|17863.1|17877.5|17865.5|17880|17868|17875.1|17863.1|13
1723043160000|2024-08-07 15:06:00|17876.4|17864.4|17877.5|17865.5|17877.5|17865.5|17876.4|17864.4|1
1723043180000|2024-08-07 15:06:20|||||||||1
1723043190000|2024-08-07 15:06:30|17875|17863|17876.2|17864.2|17876.2|17864.2|17875|17863|19
1723043200000|2024-08-07 15:06:40|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|3
1723043210000|2024-08-07 15:06:50|17872.5|17860.5|17872.5|17860.5|17872.6|17860.6|17872.5|17860.5|8
1723043220000|2024-08-07 15:07:00|||||||||2
1723043230000|2024-08-07 15:07:10|17871.7|17859.7|17862.5|17850.5|17871.7|17859.7|17862.5|17850.5|5
1723043240000|2024-08-07 15:07:20|17862.2|17850.2|17863.7|17851.7|17863.7|17851.7|17862.2|17850.2|14
1723043250000|2024-08-07 15:07:30|17863.6|17851.6|17869.7|17857.7|17869.7|17857.7|17863.6|17851.6|8
1723043260000|2024-08-07 15:07:40|17871.1|17859.1|17870|17858|17872.2|17860.2|17869.7|17857.7|8
1723043270000|2024-08-07 15:07:50|17872.5|17860.5|17872.5|17860.5|17872.5|17860.5|17872.5|17860.5|3
1723043280000|2024-08-07 15:08:00|17871.4|17859.4|17871.2|17859.2|17872.5|17860.5|17871.2|17859.2|1
1723043290000|2024-08-07 15:08:10|17872.3|17860.3|17877.5|17865.5|17878.6|17866.6|17872.3|17860.3|7
1723043300000|2024-08-07 15:08:20|17878.6|17866.6|17881.2|17869.2|17883.6|17871.6|17878.6|17866.6|37
1723043310000|2024-08-07 15:08:30|17881.1|17869.1|17877.3|17865.3|17881.1|17869.1|17877.3|17865.3|0
1723043320000|2024-08-07 15:08:40|17878.6|17866.6|17877.5|17865.5|17878.6|17866.6|17877.5|17865.5|1
1723043330000|2024-08-07 15:08:50|17876.4|17864.4|17876.4|17864.4|17876.4|17864.4|17875|17863|5
1723043340000|2024-08-07 15:09:00|17875.3|17863.3|17877.5|17865.5|17880|17868|17875|17863|6
1723043350000|2024-08-07 15:09:10|17876.2|17864.2|17877.6|17865.6|17878.7|17866.7|17876.1|17864.1|14
1723043360000|2024-08-07 15:09:20|17878.7|17866.7|17876.2|17864.2|17878.7|17866.7|17876.2|17864.2|0
1723043370000|2024-08-07 15:09:30|17877.5|17865.5|17877.5|17865.5|17877.5|17865.5|17877.5|17865.5|6
1723043380000|2024-08-07 15:09:40|||||||||3
1723043390000|2024-08-07 15:09:50|17876.4|17864.4|17875|17863|17877.5|17865.5|17875|17863|17
1723043400000|2024-08-07 15:10:00|17875.1|17863.1|17879.8|17867.8|17881.2|17869.2|17875.1|17863.1|41
1723043410000|2024-08-07 15:10:10|17881.1|17869.1|17888.7|17876.7|17889.8|17877.8|17881.1|17869.1|25
1723043420000|2024-08-07 15:10:20|17887.5|17875.5|17885|17873|17887.5|17875.5|17885|17873|3
1723043430000|2024-08-07 15:10:30|17886.1|17874.1|17888.1|17876.1|17890.6|17878.6|17886.1|17874.1|16
1723043440000|2024-08-07 15:10:40|17887|17875|17885.4|17873.4|17887|17875|17885.4|17873.4|10
1723043450000|2024-08-07 15:10:50|17884.3|17872.3|17886.5|17874.5|17886.5|17874.5|17884.3|17872.3|2
1723043460000|2024-08-07 15:11:00|17884.3|17872.3|17885.4|17873.4|17886.8|17874.8|17884.2|17872.2|14
1723043470000|2024-08-07 15:11:10|17884.3|17872.3|17884.2|17872.2|17886.7|17874.7|17884.2|17872.2|2
1723043480000|2024-08-07 15:11:20|17888.2|17876.2|17889.3|17877.3|17889.3|17877.3|17888.1|17876.1|10
1723043490000|2024-08-07 15:11:30|17888.1|17876.1|17886.8|17874.8|17888.1|17876.1|17886.8|17874.8|3
1723043500000|2024-08-07 15:11:40|17887.9|17875.9|17886.5|17874.5|17887.9|17875.9|17886.5|17874.5|26
1723043510000|2024-08-07 15:11:50|||||||||9
1723043520000|2024-08-07 15:12:00|17889.2|17877.2|17889.3|17877.3|17889.3|17877.3|17888.1|17876.1|9
1723043530000|2024-08-07 15:12:10|17891.5|17879.5|17891.8|17879.8|17893.2|17881.2|17891.5|17879.5|14
1723043540000|2024-08-07 15:12:20|17892|17880|17890.4|17878.4|17892|17880|17890.4|17878.4|7
1723043560000|2024-08-07 15:12:40|17889.5|17877.5|17893.2|17881.2|17893.2|17881.2|17889.3|17877.3|5
1723043570000|2024-08-07 15:12:50|17893.1|17881.1|17893.1|17881.1|17893.1|17881.1|17893.1|17881.1|1
1723043580000|2024-08-07 15:13:00|17892|17880|17894.5|17882.5|17894.7|17882.7|17891.8|17879.8|8
1723043590000|2024-08-07 15:13:10|17893.4|17881.4|17892|17880|17893.4|17881.4|17890.7|17878.7|3
1723043600000|2024-08-07 15:13:20|17894.3|17882.3|17896.8|17884.8|17897.9|17885.9|17894.3|17882.3|31
1723043610000|2024-08-07 15:13:30|17899|17887|17901.5|17889.5|17901.7|17889.7|17899|17887|12
1723043620000|2024-08-07 15:13:40|17901.7|17889.7|17904.2|17892.2|17904.2|17892.2|17900.4|17888.4|9
1723043630000|2024-08-07 15:13:50|17904.3|17892.3|17907.5|17895.5|17909.8|17897.8|17904.3|17892.3|35
1723043640000|2024-08-07 15:14:00|17908.6|17896.6|17898.7|17886.7|17908.7|17896.7|17895.4|17883.4|24
1723043650000|2024-08-07 15:14:10|17895.1|17883.1|17895.3|17883.3|17897.6|17885.6|17895.1|17883.1|2
1723043660000|2024-08-07 15:14:20|17896.4|17884.4|17899.2|17887.2|17902.6|17890.6|17896.4|17884.4|7
1723043670000|2024-08-07 15:14:30|17898.1|17886.1|17898.1|17886.1|17899.2|17887.2|17898.1|17886.1|1
1723043680000|2024-08-07 15:14:40|17899.2|17887.2|17897|17885|17899.2|17887.2|17897|17885|3
1723043690000|2024-08-07 15:14:50|17898.2|17886.2|17898.2|17886.2|17898.2|17886.2|17898.2|17886.2|2
1723043700000|2024-08-07 15:15:00|17895.9|17883.9|17897.2|17885.2|17899.3|17887.3|17895.9|17883.9|19
1723043710000|2024-08-07 15:15:10|17896.1|17884.1|17894.8|17882.8|17896.1|17884.1|17894.8|17882.8|1
1723043720000|2024-08-07 15:15:20|17895.9|17883.9|17894.8|17882.8|17895.9|17883.9|17894.8|17882.8|2
1723043730000|2024-08-07 15:15:30|17892|17880|17890.7|17878.7|17892.2|17880.2|17890.7|17878.7|17
1723043740000|2024-08-07 15:15:40|17890.4|17878.4|17889.3|17877.3|17890.4|17878.4|17889|17877|13
1723043750000|2024-08-07 15:15:50|17890.6|17878.6|17890.4|17878.4|17890.6|17878.6|17890.4|17878.4|13
1723043760000|2024-08-07 15:16:00|17889.3|17877.3|17886.8|17874.8|17889.3|17877.3|17886.8|17874.8|4
1723043770000|2024-08-07 15:16:10|17886.5|17874.5|17891.8|17879.8|17891.8|17879.8|17886.5|17874.5|27
1723043780000|2024-08-07 15:16:20|17890.6|17878.6|17889.3|17877.3|17890.6|17878.6|17889.3|17877.3|4
1723043790000|2024-08-07 15:16:30|17890.6|17878.6|17890.6|17878.6|17890.6|17878.6|17890.6|17878.6|5
1723043800000|2024-08-07 15:16:40|17887.9|17875.9|17888.1|17876.1|17888.1|17876.1|17886.7|17874.7|20
1723043810000|2024-08-07 15:16:50|17887.9|17875.9|17888.1|17876.1|17888.1|17876.1|17887.9|17875.9|1
1723043820000|2024-08-07 15:17:00|17886.8|17874.8|17887.9|17875.9|17889|17877|17886.8|17874.8|7
1723043830000|2024-08-07 15:17:10|17886.8|17874.8|17888.1|17876.1|17888.1|17876.1|17886.8|17874.8|4
1723043840000|2024-08-07 15:17:20|17889.3|17877.3|17889.3|17877.3|17889.3|17877.3|17889.3|17877.3|2
1723043850000|2024-08-07 15:17:30|17891.5|17879.5|17890.4|17878.4|17891.7|17879.7|17889.3|17877.3|16
1723043870000|2024-08-07 15:17:50|17889.3|17877.3|17889.2|17877.2|17889.3|17877.3|17888.1|17876.1|4
1723043880000|2024-08-07 15:18:00|17888.1|17876.1|17888.1|17876.1|17888.1|17876.1|17888.1|17876.1|0
1723043890000|2024-08-07 15:18:10|17889.2|17877.2|17886.8|17874.8|17889.2|17877.2|17886.8|17874.8|21
1723043900000|2024-08-07 15:18:20|17886.7|17874.7|17886.7|17874.7|17886.7|17874.7|17886.7|17874.7|10
1723043910000|2024-08-07 15:18:30|||||||||2
1723043920000|2024-08-07 15:18:40|17885.3|17873.3|17883.9|17871.9|17885.3|17873.3|17883.9|17871.9|4
1723043940000|2024-08-07 15:19:00|17880.1|17868.1|17881.5|17869.5|17881.5|17869.5|17880.1|17868.1|10
1723043950000|2024-08-07 15:19:10|17881.7|17869.7|17886.5|17874.5|17886.5|17874.5|17881.7|17869.7|5
1723043970000|2024-08-07 15:19:30|||||||||1
1723043980000|2024-08-07 15:19:40|17888.9|17876.9|17887.6|17875.6|17888.9|17876.9|17886.5|17874.5|8
1723043990000|2024-08-07 15:19:50|17887.8|17875.8|17887.6|17875.6|17887.8|17875.8|17887.6|17875.6|0
1723044000000|2024-08-07 15:20:00|||||||||1
1723044010000|2024-08-07 15:20:10|17886.5|17874.5|17893.4|17881.4|17893.4|17881.4|17886.4|17874.4|13
1723044020000|2024-08-07 15:20:20|17891.1|17879.1|17890.9|17878.9|17893.4|17881.4|17890.9|17878.9|6
1723044030000|2024-08-07 15:20:30|||||||||1
1723044040000|2024-08-07 15:20:40|17894.5|17882.5|17894.5|17882.5|17894.5|17882.5|17890.9|17878.9|7
1723044050000|2024-08-07 15:20:50|17893.4|17881.4|17894.5|17882.5|17894.5|17882.5|17893.4|17881.4|0
1723044060000|2024-08-07 15:21:00|17893.3|17881.3|17893.1|17881.1|17893.3|17881.3|17893.1|17881.1|2
1723044070000|2024-08-07 15:21:10|17892|17880|17893.4|17881.4|17893.4|17881.4|17892|17880|6
1723044080000|2024-08-07 15:21:20|||||||||3
1723044090000|2024-08-07 15:21:30|17893.6|17881.6|17894.5|17882.5|17894.5|17882.5|17893.6|17881.6|4
1723044100000|2024-08-07 15:21:40|17895.8|17883.8|17894.2|17882.2|17895.8|17883.8|17894.2|17882.2|6
1723044110000|2024-08-07 15:21:50|17891.8|17879.8|17891.8|17879.8|17891.8|17879.8|17891.8|17879.8|3
1723044120000|2024-08-07 15:22:00|17892.9|17880.9|17891.8|17879.8|17892.9|17880.9|17891.8|17879.8|9
1723044130000|2024-08-07 15:22:10|17890.8|17878.8|17893.1|17881.1|17893.1|17881.1|17890.8|17878.8|5
1723044140000|2024-08-07 15:22:20|17890.9|17878.9|17890.8|17878.8|17890.9|17878.9|17890.8|17878.8|2
1723044150000|2024-08-07 15:22:30|17888.6|17876.6|17888.4|17876.4|17889.5|17877.5|17887.3|17875.3|16
1723044160000|2024-08-07 15:22:40|17886.2|17874.2|17890.1|17878.1|17890.1|17878.1|17886.2|17874.2|18
1723044170000|2024-08-07 15:22:50|17887.8|17875.8|17885.7|17873.7|17889|17877|17885.7|17873.7|7
1723044180000|2024-08-07 15:23:00|17884.6|17872.6|17889.3|17877.3|17890.4|17878.4|17883.1|17871.1|33
1723044190000|2024-08-07 15:23:10|||||||||1
1723044200000|2024-08-07 15:23:20|17889.2|17877.2|17889.3|17877.3|17889.3|17877.3|17888.1|17876.1|10
1723044210000|2024-08-07 15:23:30|17889.2|17877.2|17892.6|17880.6|17893.9|17881.9|17889.2|17877.2|12
1723044220000|2024-08-07 15:23:40|||||||||1
1723044230000|2024-08-07 15:23:50|17892.8|17880.8|17893.9|17881.9|17893.9|17881.9|17892.8|17880.8|1
1723044240000|2024-08-07 15:24:00|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|2
1723044250000|2024-08-07 15:24:10|17891.5|17879.5|17891.5|17879.5|17891.5|17879.5|17891.5|17879.5|0
1723044260000|2024-08-07 15:24:20|17890.3|17878.3|17890.1|17878.1|17890.3|17878.3|17890.1|17878.1|2
1723044270000|2024-08-07 15:24:30|||||||||3
1723044280000|2024-08-07 15:24:40|17889|17877|17888.7|17876.7|17889|17877|17886.5|17874.5|3
1723044290000|2024-08-07 15:24:50|17890.9|17878.9|17891.2|17879.2|17891.2|17879.2|17890.9|17878.9|9
1723044300000|2024-08-07 15:25:00|17891.5|17879.5|17890.1|17878.1|17892.6|17880.6|17890|17878|2
1723044310000|2024-08-07 15:25:10|17889|17877|17890|17878|17890.1|17878.1|17887.8|17875.8|3
1723044320000|2024-08-07 15:25:20|17888.9|17876.9|17891.4|17879.4|17891.4|17879.4|17888.9|17876.9|5
1723044330000|2024-08-07 15:25:30|17896.2|17884.2|17896.1|17884.1|17896.2|17884.2|17896.1|17884.1|13
1723044340000|2024-08-07 15:25:40|17897.3|17885.3|17899.8|17887.8|17899.8|17887.8|17897.3|17885.3|2
1723044350000|2024-08-07 15:25:50|17899.7|17887.7|17899.7|17887.7|17899.8|17887.8|17899.7|17887.7|3
1723044360000|2024-08-07 15:26:00|17899.8|17887.8|17899.7|17887.7|17899.8|17887.8|17899.7|17887.7|1
1723044370000|2024-08-07 15:26:10|17900.8|17888.8|17902.2|17890.2|17902.2|17890.2|17900.8|17888.8|7
1723044380000|2024-08-07 15:26:20|17903.3|17891.3|17904.5|17892.5|17904.5|17892.5|17903.3|17891.3|1
1723044390000|2024-08-07 15:26:30|17903.4|17891.4|17907|17895|17907.2|17895.2|17903.4|17891.4|4
1723044410000|2024-08-07 15:26:50|17906.8|17894.8|17908.1|17896.1|17908.1|17896.1|17905.8|17893.8|2
1723044420000|2024-08-07 15:27:00|17910.3|17898.3|17910.4|17898.4|17910.6|17898.6|17909.2|17897.2|7
1723044430000|2024-08-07 15:27:10|17910.3|17898.3|17909.2|17897.2|17910.4|17898.4|17908.3|17896.3|3
1723044440000|2024-08-07 15:27:20|17908.1|17896.1|17905.6|17893.6|17908.1|17896.1|17903.1|17891.1|6
1723044450000|2024-08-07 15:27:30|17906.7|17894.7|17903.1|17891.1|17906.7|17894.7|17903.1|17891.1|0
1723044460000|2024-08-07 15:27:40|17904.2|17892.2|17905.9|17893.9|17905.9|17893.9|17903.4|17891.4|7
1723044470000|2024-08-07 15:27:50|||||||||2
1723044480000|2024-08-07 15:28:00|17905.8|17893.8|17904.7|17892.7|17905.8|17893.8|17904.5|17892.5|3
1723044490000|2024-08-07 15:28:10|17903.4|17891.4|17904.5|17892.5|17904.5|17892.5|17903.4|17891.4|0
1723044500000|2024-08-07 15:28:20|17904.3|17892.3|17904.5|17892.5|17904.5|17892.5|17904.3|17892.3|7
1723044510000|2024-08-07 15:28:30|17903.3|17891.3|17903.1|17891.1|17903.3|17891.3|17900.8|17888.8|11
1723044520000|2024-08-07 15:28:40|17902|17890|17902|17890|17902|17890|17902|17890|6
1723044530000|2024-08-07 15:28:50|17900.9|17888.9|17902.3|17890.3|17902.3|17890.3|17900.9|17888.9|8
1723044540000|2024-08-07 15:29:00|17902.2|17890.2|17902.2|17890.2|17902.3|17890.3|17902.2|17890.2|1
1723044550000|2024-08-07 15:29:10|17903.4|17891.4|17904.5|17892.5|17904.5|17892.5|17903.4|17891.4|6
1723044560000|2024-08-07 15:29:20|17903.4|17891.4|17900.9|17888.9|17903.4|17891.4|17900.9|17888.9|3
1723044570000|2024-08-07 15:29:30|||||||||1
1723044580000|2024-08-07 15:29:40|17901.1|17889.1|17900.9|17888.9|17901.1|17889.1|17900.9|17888.9|11
1723044590000|2024-08-07 15:29:50|17898.6|17886.6|17897.3|17885.3|17898.6|17886.6|17897.3|17885.3|18
1723044600000|2024-08-07 15:30:00|17896.1|17884.1|17896.1|17884.1|17896.2|17884.2|17896.1|17884.1|5
1723044610000|2024-08-07 15:30:10|17895|17883|17899.5|17887.5|17902|17890|17895|17883|17
1723044620000|2024-08-07 15:30:20|17898.4|17886.4|17899.5|17887.5|17899.5|17887.5|17898.4|17886.4|0
1723044630000|2024-08-07 15:30:30|17898.6|17886.6|17899.5|17887.5|17900.6|17888.6|17898.6|17886.6|30
1723044640000|2024-08-07 15:30:40|17898.4|17886.4|17898.2|17886.2|17898.4|17886.4|17898.2|17886.2|0
1723044650000|2024-08-07 15:30:50|17900.4|17888.4|17900.7|17888.7|17900.7|17888.7|17900.4|17888.4|6
1723044660000|2024-08-07 15:31:00|||||||||3
1723044670000|2024-08-07 15:31:10|17900.4|17888.4|17897.9|17885.9|17900.4|17888.4|17897.9|17885.9|12
1723044680000|2024-08-07 15:31:20|17895.4|17883.4|17896.8|17884.8|17898.1|17886.1|17894.3|17882.3|6
1723044690000|2024-08-07 15:31:30|17897.9|17885.9|17897.9|17885.9|17897.9|17885.9|17897.9|17885.9|0
1723044700000|2024-08-07 15:31:40|||||||||2
1723044710000|2024-08-07 15:31:50|||||||||1
1723044720000|2024-08-07 15:32:00|17900.3|17888.3|17902.8|17890.8|17902.8|17890.8|17900.3|17888.3|12
1723044750000|2024-08-07 15:32:30|17901.5|17889.5|17902.8|17890.8|17902.8|17890.8|17901.5|17889.5|4
1723044760000|2024-08-07 15:32:40|17905.3|17893.3|17905.3|17893.3|17905.3|17893.3|17905.3|17893.3|5
1723044770000|2024-08-07 15:32:50|17906.7|17894.7|17906.5|17894.5|17907.8|17895.8|17905.3|17893.3|6
1723044780000|2024-08-07 15:33:00|17905.4|17893.4|17905.4|17893.4|17905.6|17893.6|17905.4|17893.4|18
1723044790000|2024-08-07 15:33:10|17904.3|17892.3|17904.3|17892.3|17904.3|17892.3|17904.3|17892.3|3
1723044800000|2024-08-07 15:33:20|17903.2|17891.2|17903.1|17891.1|17904.2|17892.2|17903.1|17891.1|6
1723044810000|2024-08-07 15:33:30|||||||||3
1723044820000|2024-08-07 15:33:40|||||||||2
1723044830000|2024-08-07 15:33:50|17902|17890|17900.7|17888.7|17902|17890|17900.7|17888.7|7
1723044840000|2024-08-07 15:34:00|17900.9|17888.9|17900.9|17888.9|17900.9|17888.9|17900.9|17888.9|1
1723044850000|2024-08-07 15:34:10|17900.7|17888.7|17899.7|17887.7|17900.9|17888.9|17899.7|17887.7|3
1723044860000|2024-08-07 15:34:20|17898.6|17886.6|17895|17883|17898.6|17886.6|17895|17883|15
1723044870000|2024-08-07 15:34:30|17893.7|17881.7|17893.7|17881.7|17893.7|17881.7|17893.7|17881.7|1
1723044880000|2024-08-07 15:34:40|17892.6|17880.6|17892.5|17880.5|17892.6|17880.6|17891.4|17879.4|4
1723044890000|2024-08-07 15:34:50|17891.4|17879.4|17892.5|17880.5|17892.5|17880.5|17891.4|17879.4|4
1723044900000|2024-08-07 15:35:00|17891.4|17879.4|17893.6|17881.6|17893.6|17881.6|17891.4|17879.4|3
1723044910000|2024-08-07 15:35:10|17892.5|17880.5|17892.3|17880.3|17892.5|17880.5|17891.4|17879.4|4
1723044920000|2024-08-07 15:35:20|||||||||4
1723044930000|2024-08-07 15:35:30|||||||||2
1723044940000|2024-08-07 15:35:40|17891.2|17879.2|17892.5|17880.5|17892.5|17880.5|17891.2|17879.2|8
1723044950000|2024-08-07 15:35:50|17892.3|17880.3|17895.1|17883.1|17897.3|17885.3|17892.3|17880.3|25
1723044960000|2024-08-07 15:36:00|17895|17883|17894|17882|17895|17883|17894|17882|5
1723044970000|2024-08-07 15:36:10|17895.1|17883.1|17896.2|17884.2|17896.4|17884.4|17895.1|17883.1|5
1723044980000|2024-08-07 15:36:20|17896.1|17884.1|17895.3|17883.3|17896.2|17884.2|17895.1|17883.1|12
1723044990000|2024-08-07 15:36:30|17895.1|17883.1|17892.6|17880.6|17895.1|17883.1|17891.5|17879.5|4
1723045000000|2024-08-07 15:36:40|17892.8|17880.8|17892.6|17880.6|17892.8|17880.8|17892.6|17880.6|5
1723045010000|2024-08-07 15:36:50|17892.8|17880.8|17892.6|17880.6|17892.8|17880.8|17892.6|17880.6|1
1723045020000|2024-08-07 15:37:00|17887.8|17875.8|17884|17872|17887.9|17875.9|17884|17872|16
1723045030000|2024-08-07 15:37:10|17881.7|17869.7|17883.1|17871.1|17884.3|17872.3|17881.7|17869.7|11
1723045040000|2024-08-07 15:37:20|17882|17870|17881.8|17869.8|17882|17870|17880.4|17868.4|11
1723045050000|2024-08-07 15:37:30|17882.9|17870.9|17880.6|17868.6|17882.9|17870.9|17880.6|17868.6|3
1723045070000|2024-08-07 15:37:50|17879.5|17867.5|17882.9|17870.9|17882.9|17870.9|17879.2|17867.2|18
1723045080000|2024-08-07 15:38:00|17882.8|17870.8|17882.9|17870.9|17882.9|17870.9|17882.8|17870.8|7
1723045090000|2024-08-07 15:38:10|17881.8|17869.8|17882|17870|17882.9|17870.9|17881.8|17869.8|11
1723045100000|2024-08-07 15:38:20|17882.9|17870.9|17883.2|17871.2|17884.3|17872.3|17882.9|17870.9|1
1723045110000|2024-08-07 15:38:30|17884.3|17872.3|17883.1|17871.1|17884.3|17872.3|17883.1|17871.1|2
1723045120000|2024-08-07 15:38:40|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|1
1723045130000|2024-08-07 15:38:50|17881.8|17869.8|17882.9|17870.9|17882.9|17870.9|17881.8|17869.8|2
1723045140000|2024-08-07 15:39:00|17881.7|17869.7|17881.7|17869.7|17881.7|17869.7|17881.7|17869.7|2
1723045150000|2024-08-07 15:39:10|17883.9|17871.9|17885.6|17873.6|17885.6|17873.6|17883.9|17871.9|13
1723045160000|2024-08-07 15:39:20|17884.3|17872.3|17884.3|17872.3|17885.4|17873.4|17884.3|17872.3|1
1723045170000|2024-08-07 15:39:30|17883.2|17871.2|17881.8|17869.8|17883.2|17871.2|17881.8|17869.8|3
1723045180000|2024-08-07 15:39:40|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|2
1723045190000|2024-08-07 15:39:50|17884.2|17872.2|17883.1|17871.1|17884.2|17872.2|17883.1|17871.1|1
1723045200000|2024-08-07 15:40:00|17884.2|17872.2|17883.1|17871.1|17884.2|17872.2|17883.1|17871.1|2
1723045210000|2024-08-07 15:40:10|17878.2|17866.2|17876.8|17864.8|17878.2|17866.2|17876.8|17864.8|16
1723045220000|2024-08-07 15:40:20|17877|17865|17877|17865|17877|17865|17877|17865|3
1723045230000|2024-08-07 15:40:30|17875.6|17863.6|17874.2|17862.2|17876.7|17864.7|17874.2|17862.2|8
1723045240000|2024-08-07 15:40:40|17872.8|17860.8|17877.9|17865.9|17877.9|17865.9|17871.7|17859.7|29
1723045250000|2024-08-07 15:40:50|17876.7|17864.7|17877.9|17865.9|17879|17867|17876.7|17864.7|1
1723045260000|2024-08-07 15:41:00|17876.8|17864.8|17875.7|17863.7|17876.8|17864.8|17874.5|17862.5|6
1723045270000|2024-08-07 15:41:10|17875.6|17863.6|17875.6|17863.6|17875.6|17863.6|17875.6|17863.6|2
1723045280000|2024-08-07 15:41:20|17871.7|17859.7|17871.7|17859.7|17875.4|17863.4|17871.7|17859.7|16
1723045290000|2024-08-07 15:41:30|17868.2|17856.2|17868.2|17856.2|17869.3|17857.3|17868.2|17856.2|13
1723045300000|2024-08-07 15:41:40|17870.4|17858.4|17869.3|17857.3|17870.4|17858.4|17869.3|17857.3|3
1723045310000|2024-08-07 15:41:50|17868.2|17856.2|17867|17855|17868.2|17856.2|17866.8|17854.8|3
1723045320000|2024-08-07 15:42:00|17868.1|17856.1|17869.3|17857.3|17869.3|17857.3|17867.9|17855.9|4
1723045330000|2024-08-07 15:42:10|17868.1|17856.1|17871.8|17859.8|17871.8|17859.8|17868.1|17856.1|14
1723045340000|2024-08-07 15:42:20|17874.3|17862.3|17874.3|17862.3|17874.3|17862.3|17874.2|17862.2|5
1723045350000|2024-08-07 15:42:30|17873.2|17861.2|17873.1|17861.1|17873.2|17861.2|17872|17860|3
1723045360000|2024-08-07 15:42:40|17872|17860|17873.2|17861.2|17873.2|17861.2|17872|17860|3
1723045370000|2024-08-07 15:42:50|17874.3|17862.3|17874.5|17862.5|17876.7|17864.7|17874.3|17862.3|4
1723045380000|2024-08-07 15:43:00|17874.3|17862.3|17874.3|17862.3|17875.4|17863.4|17874.3|17862.3|3
1723045390000|2024-08-07 15:43:10|17875.4|17863.4|17874.2|17862.2|17875.4|17863.4|17874.2|17862.2|1
1723045400000|2024-08-07 15:43:20|17873.1|17861.1|17874.3|17862.3|17874.3|17862.3|17873.1|17861.1|2
1723045410000|2024-08-07 15:43:30|||||||||2
1723045420000|2024-08-07 15:43:40|||||||||2
1723045430000|2024-08-07 15:43:50|17873.2|17861.2|17872|17860|17873.2|17861.2|17872|17860|4
1723045440000|2024-08-07 15:44:00|17872.1|17860.1|17867.3|17855.3|17872.1|17860.1|17867.3|17855.3|14
1723045450000|2024-08-07 15:44:10|17867.1|17855.1|17868.2|17856.2|17869.6|17857.6|17867.1|17855.1|3
1723045460000|2024-08-07 15:44:20|17866|17854|17865.7|17853.7|17867|17855|17865.7|17853.7|11
1723045470000|2024-08-07 15:44:30|17866.8|17854.8|17862|17850|17866.8|17854.8|17860.6|17848.6|12
1723045480000|2024-08-07 15:44:40|17864.2|17852.2|17864.3|17852.3|17864.3|17852.3|17864.2|17852.2|10
1723045490000|2024-08-07 15:44:50|17862|17850|17858.2|17846.2|17862|17850|17856.8|17844.8|5
1723045500000|2024-08-07 15:45:00|17858.1|17846.1|17857|17845|17860.1|17848.1|17857|17845|19
1723045510000|2024-08-07 15:45:10|17858.1|17846.1|17855.7|17843.7|17858.1|17846.1|17855.7|17843.7|3
1723045520000|2024-08-07 15:45:20|17854.5|17842.5|17854.5|17842.5|17854.5|17842.5|17854.5|17842.5|2
1723045530000|2024-08-07 15:45:30|17851.8|17839.8|17853.2|17841.2|17853.2|17841.2|17851.8|17839.8|10
1723045540000|2024-08-07 15:45:40|17852.1|17840.1|17843.5|17831.5|17852.1|17840.1|17841.8|17829.8|29
1723045550000|2024-08-07 15:45:50|17843.2|17831.2|17848.4|17836.4|17848.4|17836.4|17841.8|17829.8|10
1723045560000|2024-08-07 15:46:00|17848.5|17836.5|17847.1|17835.1|17848.5|17836.5|17847.1|17835.1|0
1723045570000|2024-08-07 15:46:10|17848.2|17836.2|17848.4|17836.4|17848.4|17836.4|17847.1|17835.1|1
1723045580000|2024-08-07 15:46:20|17847.1|17835.1|17850.7|17838.7|17852.1|17840.1|17847.1|17835.1|9
1723045590000|2024-08-07 15:46:30|17852.9|17840.9|17853.4|17841.4|17854.5|17842.5|17852.1|17840.1|3
1723045600000|2024-08-07 15:46:40|17852.1|17840.1|17852.1|17840.1|17854.6|17842.6|17852.1|17840.1|2
1723045610000|2024-08-07 15:46:50|17851|17839|17855.4|17843.4|17859.3|17847.3|17850.7|17838.7|21
1723045620000|2024-08-07 15:47:00|17854.3|17842.3|17854.3|17842.3|17855.6|17843.6|17854.3|17842.3|2
1723045630000|2024-08-07 15:47:10|17850.6|17838.6|17842.9|17830.9|17851.8|17839.8|17839.2|17827.2|26
1723045640000|2024-08-07 15:47:20|17840.7|17828.7|17845.7|17833.7|17845.7|17833.7|17831.7|17819.7|83
1723045650000|2024-08-07 15:47:30|17843.5|17831.5|17843.4|17831.4|17845.7|17833.7|17843.4|17831.4|7
1723045660000|2024-08-07 15:47:40|17845.6|17833.6|17845.6|17833.6|17849.3|17837.3|17845.6|17833.6|16
1723045680000|2024-08-07 15:48:00|17845.7|17833.7|17843.5|17831.5|17845.7|17833.7|17843.4|17831.4|19
1723045690000|2024-08-07 15:48:10|17844.6|17832.6|17848.5|17836.5|17848.5|17836.5|17844.6|17832.6|3
1723045700000|2024-08-07 15:48:20|17848.4|17836.4|17848.2|17836.2|17848.4|17836.4|17847.1|17835.1|3
1723045710000|2024-08-07 15:48:30|17849.6|17837.6|17848.4|17836.4|17849.6|17837.6|17848.2|17836.2|3
1723045720000|2024-08-07 15:48:40|17848.2|17836.2|17852.1|17840.1|17852.1|17840.1|17844.8|17832.8|16
1723045730000|2024-08-07 15:48:50|17856|17844|17854.6|17842.6|17856|17844|17854.6|17842.6|18
1723045740000|2024-08-07 15:49:00|17854.8|17842.8|17853.5|17841.5|17854.8|17842.8|17851.2|17839.2|8
1723045750000|2024-08-07 15:49:10|17852.3|17840.3|17852.3|17840.3|17852.3|17840.3|17852.3|17840.3|0
1723045760000|2024-08-07 15:49:20|17854.6|17842.6|17857.4|17845.4|17857.4|17845.4|17853.5|17841.5|10
1723045770000|2024-08-07 15:49:30|17858.7|17846.7|17859.8|17847.8|17859.8|17847.8|17857.4|17845.4|2
1723045780000|2024-08-07 15:49:40|17861|17849|17859.8|17847.8|17861|17849|17858.5|17846.5|9
1723045790000|2024-08-07 15:49:50|17861|17849|17863.4|17851.4|17863.4|17851.4|17861|17849|8
1723045800000|2024-08-07 15:50:00|17862.3|17850.3|17860.9|17848.9|17862.3|17850.3|17859.8|17847.8|6
1723045810000|2024-08-07 15:50:10|17859.8|17847.8|17858.2|17846.2|17859.8|17847.8|17858.2|17846.2|2
1723045820000|2024-08-07 15:50:20|17857.1|17845.1|17857.1|17845.1|17858.2|17846.2|17856|17844|9
1723045830000|2024-08-07 15:50:30|17856|17844|17857.1|17845.1|17858.2|17846.2|17855.9|17843.9|3
1723045840000|2024-08-07 15:50:40|17856|17844|17851.8|17839.8|17856|17844|17851.8|17839.8|9
1723045850000|2024-08-07 15:50:50|17852.9|17840.9|17851.8|17839.8|17852.9|17840.9|17851.8|17839.8|10
1723045860000|2024-08-07 15:51:00|17855.4|17843.4|17855.4|17843.4|17855.6|17843.6|17853.1|17841.1|4
1723045870000|2024-08-07 15:51:10|17855.6|17843.6|17859.3|17847.3|17859.3|17847.3|17855.4|17843.4|8
1723045880000|2024-08-07 15:51:20|17861.5|17849.5|17860.6|17848.6|17863.2|17851.2|17857.4|17845.4|11
1723045890000|2024-08-07 15:51:30|17863.1|17851.1|17860.6|17848.6|17864.3|17852.3|17860.6|17848.6|5
1723045900000|2024-08-07 15:51:40|17861.8|17849.8|17861.8|17849.8|17861.8|17849.8|17859.3|17847.3|4
1723045910000|2024-08-07 15:51:50|17860.7|17848.7|17858.1|17846.1|17860.7|17848.7|17858.1|17846.1|9
1723045920000|2024-08-07 15:52:00|17859.3|17847.3|17861.7|17849.7|17861.8|17849.8|17857.9|17845.9|10
1723045930000|2024-08-07 15:52:10|17861.8|17849.8|17860.7|17848.7|17862.9|17850.9|17860.7|17848.7|8
1723045940000|2024-08-07 15:52:20|17860.9|17848.9|17861.7|17849.7|17862.9|17850.9|17860.9|17848.9|2
1723045950000|2024-08-07 15:52:30|17864.2|17852.2|17860.4|17848.4|17864.2|17852.2|17860.4|17848.4|3
1723045960000|2024-08-07 15:52:40|17860.6|17848.6|17862.9|17850.9|17863.1|17851.1|17860.6|17848.6|0
1723045970000|2024-08-07 15:52:50|17863.1|17851.1|17866.8|17854.8|17866.8|17854.8|17863.1|17851.1|5
1723045980000|2024-08-07 15:53:00|17865.7|17853.7|17866.8|17854.8|17866.8|17854.8|17864.6|17852.6|9
1723045990000|2024-08-07 15:53:10|17868.2|17856.2|17869.3|17857.3|17870.7|17858.7|17868.2|17856.2|7
1723046000000|2024-08-07 15:53:20|17870.4|17858.4|17870.6|17858.6|17870.7|17858.7|17870.4|17858.4|1
1723046010000|2024-08-07 15:53:30|17870.4|17858.4|17869.3|17857.3|17871.7|17859.7|17869.3|17857.3|2
1723046020000|2024-08-07 15:53:40|17867.9|17855.9|17865.4|17853.4|17867.9|17855.9|17865.4|17853.4|5
1723046030000|2024-08-07 15:53:50|17866.8|17854.8|17867.9|17855.9|17867.9|17855.9|17866.8|17854.8|7
1723046040000|2024-08-07 15:54:00|17866.8|17854.8|17864.2|17852.2|17867.9|17855.9|17864.2|17852.2|6
1723046050000|2024-08-07 15:54:10|17864.3|17852.3|17864.2|17852.2|17864.3|17852.3|17864.2|17852.2|7
1723046060000|2024-08-07 15:54:20|17864.3|17852.3|17860.6|17848.6|17864.3|17852.3|17860.6|17848.6|3
1723046070000|2024-08-07 15:54:30|17858.1|17846.1|17855.6|17843.6|17858.1|17846.1|17855.6|17843.6|2
1723046080000|2024-08-07 15:54:40|17855.7|17843.7|17855.7|17843.7|17855.7|17843.7|17855.7|17843.7|1
1723046090000|2024-08-07 15:54:50|17856.8|17844.8|17855.7|17843.7|17856.8|17844.8|17855.6|17843.6|6
1723046100000|2024-08-07 15:55:00|17854.5|17842.5|17854.5|17842.5|17854.5|17842.5|17854.5|17842.5|4
1723046110000|2024-08-07 15:55:10|||||||||2
1723046120000|2024-08-07 15:55:20|17851.8|17839.8|17854.3|17842.3|17854.3|17842.3|17851.8|17839.8|17
1723046130000|2024-08-07 15:55:30|17851.8|17839.8|17854.3|17842.3|17855.7|17843.7|17851.8|17839.8|10
1723046140000|2024-08-07 15:55:40|17855.4|17843.4|17859.3|17847.3|17859.3|17847.3|17855.4|17843.4|4
1723046150000|2024-08-07 15:55:50|17858.2|17846.2|17852.9|17840.9|17858.2|17846.2|17851.8|17839.8|5
1723046160000|2024-08-07 15:56:00|17851.8|17839.8|17854.3|17842.3|17854.3|17842.3|17850.7|17838.7|2
1723046170000|2024-08-07 15:56:10|17856.5|17844.5|17858.1|17846.1|17858.2|17846.2|17855.6|17843.6|4
1723046180000|2024-08-07 15:56:20|17858.2|17846.2|17855.6|17843.6|17858.2|17846.2|17855.6|17843.6|1
1723046190000|2024-08-07 15:56:30|||||||||3
1723046200000|2024-08-07 15:56:40|17854.5|17842.5|17853.1|17841.1|17855.7|17843.7|17851.8|17839.8|4
1723046210000|2024-08-07 15:56:50|17852.9|17840.9|17849.2|17837.2|17854|17842|17849.2|17837.2|15
1723046220000|2024-08-07 15:57:00|17848.9|17836.9|17852.8|17840.8|17852.8|17840.8|17848.9|17836.9|43
1723046230000|2024-08-07 15:57:10|17852.9|17840.9|17852.8|17840.8|17854.2|17842.2|17851.7|17839.7|21
1723046240000|2024-08-07 15:57:20|17851.7|17839.7|17853.7|17841.7|17853.9|17841.9|17851.7|17839.7|21
1723046250000|2024-08-07 15:57:30|17852.6|17840.6|17857.3|17845.3|17857.3|17845.3|17852.6|17840.6|3
1723046260000|2024-08-07 15:57:40|17858.4|17846.4|17860.9|17848.9|17863.1|17851.1|17858.4|17846.4|17
1723046270000|2024-08-07 15:57:50|17861.2|17849.2|17860.9|17848.9|17861.2|17849.2|17859.8|17847.8|1
1723046280000|2024-08-07 15:58:00|17862|17850|17863.4|17851.4|17863.4|17851.4|17862|17850|3
1723046290000|2024-08-07 15:58:10|17864.5|17852.5|17862.9|17850.9|17864.6|17852.6|17862.9|17850.9|5
1723046300000|2024-08-07 15:58:20|17863.4|17851.4|17865.9|17853.9|17865.9|17853.9|17863.4|17851.4|4
1723046320000|2024-08-07 15:58:40|17864.6|17852.6|17865.7|17853.7|17865.7|17853.7|17864.5|17852.5|5
1723046330000|2024-08-07 15:58:50|17863.4|17851.4|17863.4|17851.4|17863.4|17851.4|17863.4|17851.4|3
1723046340000|2024-08-07 15:59:00|17862|17850|17862|17850|17862|17850|17860.9|17848.9|6
1723046350000|2024-08-07 15:59:10|17862.1|17850.1|17859.9|17847.9|17862.1|17850.1|17859.9|17847.9|8
1723046360000|2024-08-07 15:59:20|17859.8|17847.8|17859.8|17847.8|17859.8|17847.8|17858.7|17846.7|13
1723046370000|2024-08-07 15:59:30|17859.5|17847.5|17862|17850|17862|17850|17855.9|17843.9|14
1723046380000|2024-08-07 15:59:40|17863.4|17851.4|17862.1|17850.1|17863.4|17851.4|17862.1|17850.1|1
1723046390000|2024-08-07 15:59:50|17862.3|17850.3|17862|17850|17862.3|17850.3|17862|17850|1
1723046400000|2024-08-07 16:00:00|17860.9|17848.9|17860.9|17848.9|17862.3|17850.3|17860.9|17848.9|10
1723046410000|2024-08-07 16:00:10|17861|17849|17863.2|17851.2|17863.2|17851.2|17860.9|17848.9|4
1723046420000|2024-08-07 16:00:20|17863.4|17851.4|17865.9|17853.9|17865.9|17853.9|17863.4|17851.4|11
1723046430000|2024-08-07 16:00:30|17865.7|17853.7|17865.7|17853.7|17865.7|17853.7|17865.7|17853.7|2
1723046440000|2024-08-07 16:00:40|17865.6|17853.6|17864.5|17852.5|17865.6|17853.6|17864.5|17852.5|0
1723046450000|2024-08-07 16:00:50|17864.3|17852.3|17863.1|17851.1|17864.3|17852.3|17863.1|17851.1|0
1723046460000|2024-08-07 16:01:00|17860.9|17848.9|17866.7|17854.7|17869.5|17857.5|17860.6|17848.6|28
1723046470000|2024-08-07 16:01:10|17864.3|17852.3|17865.3|17853.3|17865.3|17853.3|17863.1|17851.1|1
1723046480000|2024-08-07 16:01:20|17862.8|17850.8|17865.4|17853.4|17865.4|17853.4|17860.3|17848.3|13
1723046490000|2024-08-07 16:01:30|17864.3|17852.3|17863.1|17851.1|17864.3|17852.3|17862.9|17850.9|0
1723046500000|2024-08-07 16:01:40|17862.9|17850.9|17861.7|17849.7|17863.1|17851.1|17861.7|17849.7|4
1723046510000|2024-08-07 16:01:50|17860.6|17848.6|17859.3|17847.3|17861.7|17849.7|17859.3|17847.3|3
1723046520000|2024-08-07 16:02:00|17860.6|17848.6|17860.6|17848.6|17860.6|17848.6|17860.6|17848.6|2
1723046530000|2024-08-07 16:02:10|17862.8|17850.8|17862.8|17850.8|17864.2|17852.2|17861.7|17849.7|7
1723046540000|2024-08-07 16:02:20|17862.9|17850.9|17860.4|17848.4|17862.9|17850.9|17860.4|17848.4|4
1723046550000|2024-08-07 16:02:30|17859.3|17847.3|17859.3|17847.3|17859.3|17847.3|17859.3|17847.3|2
1723046560000|2024-08-07 16:02:40|17858.2|17846.2|17856|17844|17858.2|17846.2|17856|17844|1
1723046570000|2024-08-07 16:02:50|17853.9|17841.9|17848.4|17836.4|17853.9|17841.9|17848.4|17836.4|3
1723046580000|2024-08-07 16:03:00|17849.5|17837.5|17850.3|17838.3|17850.3|17838.3|17848.1|17836.1|4
1723046590000|2024-08-07 16:03:10|17850.4|17838.4|17850.3|17838.3|17850.4|17838.4|17850.3|17838.3|1
1723046600000|2024-08-07 16:03:20|17851.4|17839.4|17852.9|17840.9|17852.9|17840.9|17851.4|17839.4|3
1723046610000|2024-08-07 16:03:30|17852.8|17840.8|17851.7|17839.7|17852.8|17840.8|17851.7|17839.7|4
1723046620000|2024-08-07 16:03:40|17851.5|17839.5|17852.1|17840.1|17852.1|17840.1|17851|17839|14
1723046630000|2024-08-07 16:03:50|17852.5|17840.5|17856|17844|17856|17844|17851|17839|4
1723046640000|2024-08-07 16:04:00|17855|17843|17857.5|17845.5|17857.5|17845.5|17854.8|17842.8|6
1723046650000|2024-08-07 16:04:10|17857.8|17845.8|17858.9|17846.9|17860|17848|17856.4|17844.4|4
1723046660000|2024-08-07 16:04:20|||||||||3
1723046670000|2024-08-07 16:04:30|17856.4|17844.4|17847.5|17835.5|17856.5|17844.5|17847.3|17835.3|5
1723046680000|2024-08-07 16:04:40|17848.5|17836.5|17848.5|17836.5|17848.5|17836.5|17848.5|17836.5|3
1723046690000|2024-08-07 16:04:50|17848.4|17836.4|17850.9|17838.9|17851|17839|17848.2|17836.2|10
1723046700000|2024-08-07 16:05:00|17850.7|17838.7|17851|17839|17851|17839|17848.5|17836.5|31
1723046710000|2024-08-07 16:05:10|17847.6|17835.6|17848.5|17836.5|17848.9|17836.9|17847.6|17835.6|3
1723046720000|2024-08-07 16:05:20|17847.5|17835.5|17843.5|17831.5|17848.5|17836.5|17843.5|17831.5|6
1723046730000|2024-08-07 16:05:30|17845.6|17833.6|17845.4|17833.4|17845.6|17833.6|17844.3|17832.3|25
1723046740000|2024-08-07 16:05:40|17845.6|17833.6|17852.9|17840.9|17852.9|17840.9|17845.4|17833.4|8
1723046750000|2024-08-07 16:05:50|17851.8|17839.8|17853.1|17841.1|17853.1|17841.1|17851.8|17839.8|5
1723046760000|2024-08-07 16:06:00|17853.2|17841.2|17850.4|17838.4|17853.2|17841.2|17849.3|17837.3|5
1723046770000|2024-08-07 16:06:10|17849.3|17837.3|17851.8|17839.8|17851.8|17839.8|17848.2|17836.2|5
1723046780000|2024-08-07 16:06:20|17850.7|17838.7|17855.7|17843.7|17855.7|17843.7|17850.6|17838.6|8
1723046790000|2024-08-07 16:06:30|||||||||1
1723046800000|2024-08-07 16:06:40|17856.8|17844.8|17857|17845|17857|17845|17856.8|17844.8|1
1723046810000|2024-08-07 16:06:50|17855.9|17843.9|17850.9|17838.9|17855.9|17843.9|17850.9|17838.9|7
1723046820000|2024-08-07 16:07:00|17852|17840|17852|17840|17852.1|17840.1|17852|17840|2
1723046830000|2024-08-07 16:07:10|17852.3|17840.3|17855.7|17843.7|17855.7|17843.7|17852.3|17840.3|1
1723046840000|2024-08-07 16:07:20|17855.6|17843.6|17855.6|17843.6|17855.6|17843.6|17855.6|17843.6|1
1723046860000|2024-08-07 16:07:40|17856.8|17844.8|17859.3|17847.3|17859.5|17847.5|17856.8|17844.8|6
1723046870000|2024-08-07 16:07:50|17859.5|17847.5|17859.3|17847.3|17859.5|17847.5|17859.3|17847.3|0
1723046880000|2024-08-07 16:08:00|17857|17845|17856.8|17844.8|17857|17845|17855.7|17843.7|3
1723046890000|2024-08-07 16:08:10|17857.9|17845.9|17859.3|17847.3|17859.5|17847.5|17857.9|17845.9|5
1723046900000|2024-08-07 16:08:20|17859.2|17847.2|17859.2|17847.2|17859.3|17847.3|17859.2|17847.2|1
1723046910000|2024-08-07 16:08:30|17859|17847|17857.9|17845.9|17859|17847|17857.9|17845.9|7
1723046920000|2024-08-07 16:08:40|17859.2|17847.2|17864.3|17852.3|17864.3|17852.3|17859.2|17847.2|24
1723046930000|2024-08-07 16:08:50|17865.7|17853.7|17866.8|17854.8|17866.8|17854.8|17865.6|17853.6|1
1723046940000|2024-08-07 16:09:00|17865.7|17853.7|17871.7|17859.7|17871.7|17859.7|17865.6|17853.6|8
1723046950000|2024-08-07 16:09:10|17874|17862|17871.4|17859.4|17874|17862|17871.4|17859.4|8
1723046960000|2024-08-07 16:09:20|17870.1|17858.1|17867.8|17855.8|17870.1|17858.1|17867.8|17855.8|3
1723046970000|2024-08-07 16:09:30|17869|17857|17871.4|17859.4|17871.4|17859.4|17869|17857|1
1723046980000|2024-08-07 16:09:40|17870.1|17858.1|17870.1|17858.1|17870.1|17858.1|17867.8|17855.8|2
1723046990000|2024-08-07 16:09:50|17868.9|17856.9|17868.9|17856.9|17868.9|17856.9|17868.9|17856.9|6
1723047000000|2024-08-07 16:10:00|17867.8|17855.8|17870.1|17858.1|17870.1|17858.1|17867.8|17855.8|8
1723047010000|2024-08-07 16:10:10|17868.9|17856.9|17862.8|17850.8|17868.9|17856.9|17862.8|17850.8|6
1723047020000|2024-08-07 16:10:20|17862.9|17850.9|17862.6|17850.6|17862.9|17850.9|17862.6|17850.6|2
1723047030000|2024-08-07 16:10:30|17862.9|17850.9|17864|17852|17865.3|17853.3|17862.9|17850.9|4
1723047040000|2024-08-07 16:10:40|17865.3|17853.3|17864.3|17852.3|17865.4|17853.4|17864.3|17852.3|6
1723047050000|2024-08-07 16:10:50|17865.4|17853.4|17865.4|17853.4|17865.4|17853.4|17865.4|17853.4|1
1723047060000|2024-08-07 16:11:00|17864.3|17852.3|17862.9|17850.9|17865.4|17853.4|17862.9|17850.9|14
1723047070000|2024-08-07 16:11:10|17865.1|17853.1|17866.5|17854.5|17866.5|17854.5|17865.1|17853.1|2
1723047080000|2024-08-07 16:11:20|17867.6|17855.6|17869|17857|17869|17857|17867.6|17855.6|8
1723047090000|2024-08-07 16:11:30|||||||||1
1723047100000|2024-08-07 16:11:40|17870.1|17858.1|17870.1|17858.1|17870.1|17858.1|17870.1|17858.1|2
1723047110000|2024-08-07 16:11:50|17869|17857|17871.2|17859.2|17871.4|17859.4|17869|17857|5
1723047120000|2024-08-07 16:12:00|17867.8|17855.8|17869.2|17857.2|17869.2|17857.2|17867.8|17855.8|5
1723047130000|2024-08-07 16:12:10|17869|17857|17869|17857|17869.2|17857.2|17869|17857|1
1723047140000|2024-08-07 16:12:20|17870.3|17858.3|17870.4|17858.4|17870.4|17858.4|17870.3|17858.3|7
1723047150000|2024-08-07 16:12:30|17869|17857|17867.9|17855.9|17869|17857|17867.8|17855.8|4
1723047160000|2024-08-07 16:12:40|17866.8|17854.8|17866.8|17854.8|17866.8|17854.8|17866.7|17854.7|4
1723047170000|2024-08-07 16:12:50|17866.7|17854.7|17866.7|17854.7|17866.7|17854.7|17866.7|17854.7|0
1723047180000|2024-08-07 16:13:00|17862.3|17850.3|17861.5|17849.5|17862.3|17850.3|17861.5|17849.5|3
1723047190000|2024-08-07 16:13:10|17861.2|17849.2|17861.2|17849.2|17861.2|17849.2|17861.2|17849.2|6
1723047200000|2024-08-07 16:13:20|17861.4|17849.4|17861.2|17849.2|17861.4|17849.4|17861.2|17849.2|12
1723047210000|2024-08-07 16:13:30|17862.3|17850.3|17862.5|17850.5|17862.5|17850.5|17862.3|17850.3|4
1723047220000|2024-08-07 16:13:40|17863.5|17851.5|17863.9|17851.9|17863.9|17851.9|17863.5|17851.5|5
1723047230000|2024-08-07 16:13:50|17866.4|17854.4|17866.4|17854.4|17866.4|17854.4|17866.4|17854.4|2
1723047240000|2024-08-07 16:14:00|17866.5|17854.5|17867.8|17855.8|17869|17857|17866.5|17854.5|10
1723047250000|2024-08-07 16:14:10|17867.6|17855.6|17865.3|17853.3|17867.6|17855.6|17865.3|17853.3|2
1723047260000|2024-08-07 16:14:20|17864.2|17852.2|17864|17852|17865.3|17853.3|17862.8|17850.8|4
1723047270000|2024-08-07 16:14:30|||||||||1
1723047280000|2024-08-07 16:14:40|||||||||1
1723047290000|2024-08-07 16:14:50|17863.9|17851.9|17864|17852|17864|17852|17863.9|17851.9|1
1723047300000|2024-08-07 16:15:00|17861.7|17849.7|17861.7|17849.7|17861.7|17849.7|17861.7|17849.7|4
1723047310000|2024-08-07 16:15:10|17861.2|17849.2|17865|17853|17865|17853|17859|17847|19
1723047320000|2024-08-07 16:15:20|17865.3|17853.3|17865.3|17853.3|17865.3|17853.3|17865.3|17853.3|2
1723047330000|2024-08-07 16:15:30|17864.2|17852.2|17859|17847|17864.2|17852.2|17859|17847|6
1723047340000|2024-08-07 16:15:40|17857.9|17845.9|17857.9|17845.9|17857.9|17845.9|17857.9|17845.9|9
1723047350000|2024-08-07 16:15:50|17856.8|17844.8|17856.8|17844.8|17859|17847|17856.8|17844.8|11
1723047360000|2024-08-07 16:16:00|17855.7|17843.7|17855.6|17843.6|17855.7|17843.7|17854.5|17842.5|8
1723047370000|2024-08-07 16:16:10|17854.5|17842.5|17849.3|17837.3|17855.6|17843.6|17849.3|17837.3|12
1723047380000|2024-08-07 16:16:20|17850.4|17838.4|17850.9|17838.9|17852|17840|17850.4|17838.4|7
1723047390000|2024-08-07 16:16:30|17849.8|17837.8|17849.6|17837.6|17849.8|17837.8|17849.6|17837.6|1
1723047400000|2024-08-07 16:16:40|17850.9|17838.9|17850.9|17838.9|17850.9|17838.9|17850.9|17838.9|8
1723047410000|2024-08-07 16:16:50|17850.7|17838.7|17850.7|17838.7|17850.7|17838.7|17850.7|17838.7|1
1723047420000|2024-08-07 16:17:00|17850.6|17838.6|17851.8|17839.8|17851.8|17839.8|17850.6|17838.6|4
1723047430000|2024-08-07 16:17:10|17853.2|17841.2|17851.8|17839.8|17853.2|17841.2|17851.8|17839.8|5
1723047440000|2024-08-07 16:17:20|17855.6|17843.6|17855.4|17843.4|17855.6|17843.6|17855.4|17843.4|11
1723047450000|2024-08-07 16:17:30|17856.5|17844.5|17860.4|17848.4|17860.4|17848.4|17856.5|17844.5|7
1723047460000|2024-08-07 16:17:40|17861.7|17849.7|17862.9|17850.9|17863.9|17851.9|17861.7|17849.7|7
1723047480000|2024-08-07 16:18:00|17860.4|17848.4|17859.3|17847.3|17861.5|17849.5|17859.3|17847.3|8
1723047490000|2024-08-07 16:18:10|17861.7|17849.7|17861.7|17849.7|17861.7|17849.7|17861.7|17849.7|2
1723047500000|2024-08-07 16:18:20|17861.5|17849.5|17859.2|17847.2|17861.5|17849.5|17859.2|17847.2|3
1723047510000|2024-08-07 16:18:30|||||||||1
1723047520000|2024-08-07 16:18:40|17861.5|17849.5|17861.5|17849.5|17861.5|17849.5|17861.5|17849.5|41
1723047540000|2024-08-07 16:19:00|17859.3|17847.3|17859.5|17847.5|17859.5|17847.5|17859.3|17847.3|18
1723047550000|2024-08-07 16:19:10|17859.6|17847.6|17859.6|17847.6|17859.6|17847.6|17859.6|17847.6|1
1723047560000|2024-08-07 16:19:20|||||||||2
1723047570000|2024-08-07 16:19:30|17859.5|17847.5|17862|17850|17862|17850|17859.5|17847.5|16
1723047580000|2024-08-07 16:19:40|17862.1|17850.1|17869.8|17857.8|17869.8|17857.8|17862|17850|9
1723047590000|2024-08-07 16:19:50|17870.9|17858.9|17864.3|17852.3|17873.1|17861.1|17864.3|17852.3|39
1723047600000|2024-08-07 16:20:00|17865.6|17853.6|17862.9|17850.9|17865.6|17853.6|17861.7|17849.7|8
1723047610000|2024-08-07 16:20:10|17862.8|17850.8|17862.6|17850.6|17864.2|17852.2|17861.7|17849.7|8
1723047620000|2024-08-07 16:20:20|17862.8|17850.8|17864.9|17852.9|17866.5|17854.5|17862.8|17850.8|10
1723047630000|2024-08-07 16:20:30|17866.4|17854.4|17870.1|17858.1|17870.1|17858.1|17866.4|17854.4|2
1723047640000|2024-08-07 16:20:40|17871.4|17859.4|17871.2|17859.2|17872.8|17860.8|17871.2|17859.2|1
1723047650000|2024-08-07 16:20:50|17871.4|17859.4|17872.6|17860.6|17872.6|17860.6|17871.2|17859.2|3
1723047660000|2024-08-07 16:21:00|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|17871.5|17859.5|4
1723047670000|2024-08-07 16:21:10|17872.6|17860.6|17860.4|17848.4|17873.9|17861.9|17860.4|17848.4|75
1723047680000|2024-08-07 16:21:20|17859.3|17847.3|17863.2|17851.2|17863.2|17851.2|17859.3|17847.3|7
1723047690000|2024-08-07 16:21:30|17863.1|17851.1|17863.1|17851.1|17863.1|17851.1|17863.1|17851.1|1
1723047700000|2024-08-07 16:21:40|||||||||8
1723047710000|2024-08-07 16:21:50|17864.3|17852.3|17861.7|17849.7|17864.3|17852.3|17861.5|17849.5|17
1723047720000|2024-08-07 16:22:00|17861.5|17849.5|17850.6|17838.6|17861.5|17849.5|17850.4|17838.4|5
1723047730000|2024-08-07 16:22:10|17851.8|17839.8|17851.8|17839.8|17851.8|17839.8|17851.8|17839.8|0
1723047740000|2024-08-07 16:22:20|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|4
1723047750000|2024-08-07 16:22:30|17849|17837|17848.9|17836.9|17849|17837|17848.9|17836.9|2
1723047760000|2024-08-07 16:22:40|17849.2|17837.2|17849|17837|17849.2|17837.2|17849|17837|3
1723047770000|2024-08-07 16:22:50|17842.9|17830.9|17840.4|17828.4|17842.9|17830.9|17840.4|17828.4|7
1723047780000|2024-08-07 16:23:00|17839.3|17827.3|17837.9|17825.9|17839.3|17827.3|17837.9|17825.9|3
1723047790000|2024-08-07 16:23:10|17839|17827|17840.4|17828.4|17840.4|17828.4|17835.4|17823.4|7
1723047800000|2024-08-07 16:23:20|17842.6|17830.6|17843.9|17831.9|17844|17832|17841.7|17829.7|10
1723047810000|2024-08-07 16:23:30|17842.8|17830.8|17842.6|17830.6|17844|17832|17842.6|17830.6|6
1723047820000|2024-08-07 16:23:40|17842.8|17830.8|17847.6|17835.6|17847.6|17835.6|17841.7|17829.7|18
1723047830000|2024-08-07 16:23:50|17847.4|17835.4|17849.8|17837.8|17849.9|17837.9|17847.4|17835.4|39
1723047840000|2024-08-07 16:24:00|17850.9|17838.9|17851.5|17839.5|17852.8|17840.8|17850.9|17838.9|19
1723047850000|2024-08-07 16:24:10|17851.2|17839.2|17846.4|17834.4|17851.2|17839.2|17846.4|17834.4|10
1723047860000|2024-08-07 16:24:20|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|5
1723047870000|2024-08-07 16:24:30|17846.4|17834.4|17847.6|17835.6|17847.6|17835.6|17846.4|17834.4|0
1723047880000|2024-08-07 16:24:40|17847.9|17835.9|17847.8|17835.8|17847.9|17835.9|17847.8|17835.8|0
1723047890000|2024-08-07 16:24:50|17848.8|17836.8|17849|17837|17849|17837|17848.8|17836.8|3
1723047900000|2024-08-07 16:25:00|17848.8|17836.8|17846.3|17834.3|17848.8|17836.8|17844|17832|6
1723047910000|2024-08-07 16:25:10|17844|17832|17845.1|17833.1|17846.2|17834.2|17842.9|17830.9|10
1723047920000|2024-08-07 16:25:20|17846.2|17834.2|17846.2|17834.2|17847.3|17835.3|17845.1|17833.1|2
1723047930000|2024-08-07 16:25:30|17845.1|17833.1|17842.6|17830.6|17845.1|17833.1|17842.6|17830.6|7
1723047940000|2024-08-07 16:25:40|17840.4|17828.4|17840.3|17828.3|17842.6|17830.6|17840.3|17828.3|1
1723047950000|2024-08-07 16:25:50|17841.3|17829.3|17840.1|17828.1|17841.3|17829.3|17838.8|17826.8|1
1723047960000|2024-08-07 16:26:00|17839|17827|17840.1|17828.1|17840.1|17828.1|17839|17827|0
1723047970000|2024-08-07 16:26:10|17840.3|17828.3|17837.9|17825.9|17840.4|17828.4|17835.6|17823.6|3
1723047980000|2024-08-07 16:26:20|17839|17827|17836.7|17824.7|17839|17827|17836.7|17824.7|1
1723047990000|2024-08-07 16:26:30|17837.8|17825.8|17837.9|17825.9|17837.9|17825.9|17837.8|17825.8|2
1723048000000|2024-08-07 16:26:40|17839.2|17827.2|17839.2|17827.2|17840.4|17828.4|17839|17827|6
1723048010000|2024-08-07 16:26:50|17839.3|17827.3|17841.8|17829.8|17841.8|17829.8|17839.3|17827.3|4
1723048020000|2024-08-07 16:27:00|17843.1|17831.1|17844.2|17832.2|17844.2|17832.2|17843.1|17831.1|7
1723048030000|2024-08-07 16:27:10|17842.9|17830.9|17842.9|17830.9|17842.9|17830.9|17842.9|17830.9|3
1723048040000|2024-08-07 16:27:20|17841.8|17829.8|17842.9|17830.9|17842.9|17830.9|17841.8|17829.8|7
1723048050000|2024-08-07 16:27:30|17843.1|17831.1|17842.9|17830.9|17843.1|17831.1|17841.8|17829.8|16
1723048060000|2024-08-07 16:27:40|17846.2|17834.2|17845.4|17833.4|17849|17837|17845.4|17833.4|15
1723048070000|2024-08-07 16:27:50|17846.5|17834.5|17845.3|17833.3|17847.6|17835.6|17845.3|17833.3|3
1723048080000|2024-08-07 16:28:00|17846.3|17834.3|17845.3|17833.3|17846.3|17834.3|17845.3|17833.3|6
1723048090000|2024-08-07 16:28:10|17849.6|17837.6|17852.8|17840.8|17852.8|17840.8|17849.6|17837.6|11
1723048100000|2024-08-07 16:28:20|17853.8|17841.8|17855.1|17843.1|17855.1|17843.1|17853.8|17841.8|3
1723048110000|2024-08-07 16:28:30|17853.8|17841.8|17853.8|17841.8|17853.8|17841.8|17853.8|17841.8|1
1723048120000|2024-08-07 16:28:40|17854.9|17842.9|17853.8|17841.8|17854.9|17842.9|17853.8|17841.8|6
1723048130000|2024-08-07 16:28:50|17854|17842|17853.7|17841.7|17854|17842|17853.7|17841.7|1
1723048140000|2024-08-07 16:29:00|17853.8|17841.8|17853.7|17841.7|17854.8|17842.8|17853.7|17841.7|7
1723048160000|2024-08-07 16:29:20|17857.4|17845.4|17856.2|17844.2|17857.4|17845.4|17856.2|17844.2|20
1723048170000|2024-08-07 16:29:30|17857.4|17845.4|17857.3|17845.3|17858.5|17846.5|17857.3|17845.3|5
1723048180000|2024-08-07 16:29:40|||||||||5
1723048190000|2024-08-07 16:29:50|17858.5|17846.5|17857.3|17845.3|17858.5|17846.5|17857.3|17845.3|6
1723048200000|2024-08-07 16:30:00|17858.5|17846.5|17858.5|17846.5|17858.7|17846.7|17858.5|17846.5|12
1723048210000|2024-08-07 16:30:10|17857.4|17845.4|17858.5|17846.5|17858.5|17846.5|17857.4|17845.4|3
1723048220000|2024-08-07 16:30:20|||||||||1
1723048240000|2024-08-07 16:30:40|||||||||7
1723048250000|2024-08-07 16:30:50|17857.4|17845.4|17854|17842|17857.4|17845.4|17854|17842|38
1723048260000|2024-08-07 16:31:00|17853.8|17841.8|17853.8|17841.8|17853.8|17841.8|17853.8|17841.8|5
1723048270000|2024-08-07 16:31:10|17845.4|17833.4|17845.3|17833.3|17846.5|17834.5|17845.3|17833.3|41
1723048280000|2024-08-07 16:31:20|17845.1|17833.1|17843.8|17831.8|17845.1|17833.1|17843.8|17831.8|5
1723048290000|2024-08-07 16:31:30|||||||||4
1723048300000|2024-08-07 16:31:40|17842.9|17830.9|17842.6|17830.6|17843.7|17831.7|17842.6|17830.6|10
1723048310000|2024-08-07 16:31:50|||||||||2
1723048320000|2024-08-07 16:32:00|17840.4|17828.4|17839.2|17827.2|17840.4|17828.4|17839.2|17827.2|4
1723048330000|2024-08-07 16:32:10|17837|17825|17835.6|17823.6|17837|17825|17835.6|17823.6|8
1723048350000|2024-08-07 16:32:30|17834.5|17822.5|17834.3|17822.3|17834.5|17822.5|17834.3|17822.3|1
1723048370000|2024-08-07 16:32:50|17834|17822|17834|17822|17834|17822|17834|17822|7
1723048380000|2024-08-07 16:33:00|17832.9|17820.9|17832.9|17820.9|17832.9|17820.9|17832.9|17820.9|1
1723048390000|2024-08-07 16:33:10|17834.2|17822.2|17833.8|17821.8|17834.2|17822.2|17833.8|17821.8|12
1723048400000|2024-08-07 16:33:20|17834.9|17822.9|17838.7|17826.7|17839.9|17827.9|17833.8|17821.8|14
1723048410000|2024-08-07 16:33:30|17836.3|17824.3|17836.3|17824.3|17836.3|17824.3|17836.2|17824.2|4
1723048420000|2024-08-07 16:33:40|17837.4|17825.4|17838.8|17826.8|17838.8|17826.8|17837.4|17825.4|3
1723048430000|2024-08-07 16:33:50|17838.7|17826.7|17837.6|17825.6|17838.7|17826.7|17837.4|17825.4|16
1723048440000|2024-08-07 16:34:00|17838.7|17826.7|17841|17829|17841|17829|17837.6|17825.6|3
1723048450000|2024-08-07 16:34:10|17839.8|17827.8|17839.8|17827.8|17842|17830|17839.8|17827.8|2
1723048460000|2024-08-07 16:34:20|||||||||3
1723048470000|2024-08-07 16:34:30|17840.1|17828.1|17844.8|17832.8|17844.8|17832.8|17840.1|17828.1|2
1723048480000|2024-08-07 16:34:40|17843.5|17831.5|17844.8|17832.8|17846.2|17834.2|17843.5|17831.5|7
1723048490000|2024-08-07 16:34:50|17845.1|17833.1|17846|17834|17847.3|17835.3|17845.1|17833.1|2
1723048500000|2024-08-07 16:35:00|17846.2|17834.2|17842.4|17830.4|17846.2|17834.2|17842.4|17830.4|3
1723048510000|2024-08-07 16:35:10|17848.4|17836.4|17848.4|17836.4|17849.6|17837.6|17848.4|17836.4|21
1723048520000|2024-08-07 16:35:20|17848.5|17836.5|17850.9|17838.9|17852.1|17840.1|17848.4|17836.4|3
1723048530000|2024-08-07 16:35:30|17852|17840|17853.4|17841.4|17853.4|17841.4|17852|17840|6
1723048540000|2024-08-07 16:35:40|17852|17840|17850.7|17838.7|17852|17840|17848.4|17836.4|9
1723048550000|2024-08-07 16:35:50|17851.8|17839.8|17850.9|17838.9|17852.9|17840.9|17849.8|17837.8|8
1723048560000|2024-08-07 16:36:00|17849.6|17837.6|17849.6|17837.6|17850.7|17838.7|17848.4|17836.4|7
1723048570000|2024-08-07 16:36:10|17848.4|17836.4|17849.5|17837.5|17850.9|17838.9|17848.4|17836.4|4
1723048580000|2024-08-07 16:36:20|17850.9|17838.9|17849.6|17837.6|17850.9|17838.9|17848.4|17836.4|5
1723048590000|2024-08-07 16:36:30|17849.5|17837.5|17850.9|17838.9|17850.9|17838.9|17849.3|17837.3|2
1723048600000|2024-08-07 16:36:40|17849.6|17837.6|17848.4|17836.4|17849.6|17837.6|17848.2|17836.2|4
1723048610000|2024-08-07 16:36:50|17848.2|17836.2|17848.2|17836.2|17848.2|17836.2|17848.2|17836.2|7
1723048620000|2024-08-07 16:37:00|17846.8|17834.8|17842.3|17830.3|17846.8|17834.8|17837.4|17825.4|48
1723048630000|2024-08-07 16:37:10|17839.8|17827.8|17838.7|17826.7|17839.8|17827.8|17838.7|17826.7|0
1723048640000|2024-08-07 16:37:20|17841.2|17829.2|17837.3|17825.3|17842.3|17830.3|17836.2|17824.2|4
1723048650000|2024-08-07 16:37:30|17836.2|17824.2|17834.9|17822.9|17836.2|17824.2|17834.9|17822.9|3
1723048660000|2024-08-07 16:37:40|17836.3|17824.3|17835.1|17823.1|17837.4|17825.4|17835.1|17823.1|3
1723048670000|2024-08-07 16:37:50|17834.9|17822.9|17833.8|17821.8|17835.1|17823.1|17833.8|17821.8|1
1723048680000|2024-08-07 16:38:00|17828.5|17816.5|17827.3|17815.3|17828.5|17816.5|17827.3|17815.3|12
1723048690000|2024-08-07 16:38:10|17823.7|17811.7|17829.8|17817.8|17829.8|17817.8|17823.4|17811.4|29
1723048700000|2024-08-07 16:38:20|17829.6|17817.6|17833.4|17821.4|17834.5|17822.5|17829.6|17817.6|7
1723048710000|2024-08-07 16:38:30|17831.2|17819.2|17830.9|17818.9|17831.2|17819.2|17830.9|17818.9|5
1723048720000|2024-08-07 16:38:40|17826.2|17814.2|17827.3|17815.3|17827.3|17815.3|17826.2|17814.2|1
1723048730000|2024-08-07 16:38:50|17825.9|17813.9|17827.3|17815.3|17827.3|17815.3|17825.9|17813.9|1
1723048740000|2024-08-07 16:39:00|17828.5|17816.5|17828.5|17816.5|17828.5|17816.5|17828.5|17816.5|0
1723048750000|2024-08-07 16:39:10|17828.4|17816.4|17831|17819|17831|17819|17827.3|17815.3|6
1723048770000|2024-08-07 16:39:30|17830.9|17818.9|17826.2|17814.2|17830.9|17818.9|17826.2|17814.2|4
1723048780000|2024-08-07 16:39:40|17827.3|17815.3|17824.9|17812.9|17827.3|17815.3|17824.9|17812.9|7
1723048790000|2024-08-07 16:39:50|17826|17814|17827.3|17815.3|17829.8|17817.8|17826|17814|30
1723048800000|2024-08-07 16:40:00|17828.5|17816.5|17828.5|17816.5|17828.7|17816.7|17827.3|17815.3|4
1723048810000|2024-08-07 16:40:10|17827.3|17815.3|17826|17814|17827.3|17815.3|17826|17814|16
1723048820000|2024-08-07 16:40:20|17828.5|17816.5|17830.9|17818.9|17830.9|17818.9|17828.5|17816.5|7
1723048830000|2024-08-07 16:40:30|17828.4|17816.4|17830.9|17818.9|17830.9|17818.9|17828.4|17816.4|3
1723048840000|2024-08-07 16:40:40|17831|17819|17829.5|17817.5|17831|17819|17828.1|17816.1|20
1723048850000|2024-08-07 16:40:50|17828.4|17816.4|17829.5|17817.5|17830.6|17818.6|17828.4|17816.4|6
1723048860000|2024-08-07 16:41:00|||||||||3
1723048870000|2024-08-07 16:41:10|17830.6|17818.6|17829.3|17817.3|17830.6|17818.6|17829.3|17817.3|5
1723048880000|2024-08-07 16:41:20|17830.4|17818.4|17831.7|17819.7|17832.9|17820.9|17830.2|17818.2|9
1723048890000|2024-08-07 16:41:30|17830.6|17818.6|17836.7|17824.7|17836.7|17824.7|17830.6|17818.6|7
1723048900000|2024-08-07 16:41:40|17838.8|17826.8|17841.7|17829.7|17841.7|17829.7|17838.1|17826.1|6
1723048910000|2024-08-07 16:41:50|17840.6|17828.6|17840.6|17828.6|17840.6|17828.6|17840.6|17828.6|1
1723048920000|2024-08-07 16:42:00|17839.3|17827.3|17834.5|17822.5|17839.3|17827.3|17834.5|17822.5|13
1723048930000|2024-08-07 16:42:10|17833.4|17821.4|17834.8|17822.8|17837|17825|17833.4|17821.4|11
1723048940000|2024-08-07 16:42:20|17835.9|17823.9|17840.6|17828.6|17840.6|17828.6|17835.9|17823.9|6
1723048960000|2024-08-07 16:42:40|17839.5|17827.5|17839.5|17827.5|17839.5|17827.5|17839.5|17827.5|3
1723048970000|2024-08-07 16:42:50|17839.6|17827.6|17848.1|17836.1|17848.1|17836.1|17839.6|17827.6|14
1723048980000|2024-08-07 16:43:00|17849.2|17837.2|17849.2|17837.2|17849.2|17837.2|17849.2|17837.2|14
1723048990000|2024-08-07 16:43:10|17847|17835|17853.1|17841.1|17853.1|17841.1|17845.6|17833.6|16
1723049000000|2024-08-07 16:43:20|17852.9|17840.9|17857.3|17845.3|17857.3|17845.3|17852.9|17840.9|27
1723049010000|2024-08-07 16:43:30|17858.4|17846.4|17857.3|17845.3|17858.5|17846.5|17857.3|17845.3|1
1723049020000|2024-08-07 16:43:40|17858.5|17846.5|17863.4|17851.4|17864.5|17852.5|17858.5|17846.5|15
1723049030000|2024-08-07 16:43:50|17867|17855|17863.5|17851.5|17867|17855|17863.5|17851.5|0
1723049040000|2024-08-07 16:44:00|17862.1|17850.1|17863.1|17851.1|17864.5|17852.5|17860.9|17848.9|6
1723049050000|2024-08-07 16:44:10|17863.2|17851.2|17859.3|17847.3|17868.7|17856.7|17858.1|17846.1|99
1723049060000|2024-08-07 16:44:20|17860.4|17848.4|17867.7|17855.7|17868.7|17856.7|17860.4|17848.4|15
1723049070000|2024-08-07 16:44:30|17867.9|17855.9|17872.6|17860.6|17873.8|17861.8|17867.9|17855.9|17
1723049080000|2024-08-07 16:44:40|17872.4|17860.4|17873.7|17861.7|17873.7|17861.7|17872.4|17860.4|6
1723049090000|2024-08-07 16:44:50|17874.8|17862.8|17881|17869|17881|17869|17874.8|17862.8|19
1723049100000|2024-08-07 16:45:00|17878.5|17866.5|17881.2|17869.2|17881.2|17869.2|17878.5|17866.5|9
1723049110000|2024-08-07 16:45:10|17880.1|17868.1|17879.9|17867.9|17880.1|17868.1|17879.9|17867.9|3
1723049120000|2024-08-07 16:45:20|17881|17869|17892|17880|17892|17880|17879.9|17867.9|32
1723049130000|2024-08-07 16:45:30|17893.1|17881.1|17894.5|17882.5|17894.6|17882.6|17893.1|17881.1|17
1723049140000|2024-08-07 16:45:40|17893.4|17881.4|17899.5|17887.5|17899.5|17887.5|17889.5|17877.5|20
1723049150000|2024-08-07 16:45:50|17899.6|17887.6|17899.5|17887.5|17901.8|17889.8|17899.5|17887.5|3
1723049160000|2024-08-07 16:46:00|17898.4|17886.4|17907|17895|17907.1|17895.1|17898.4|17886.4|10
1723049170000|2024-08-07 16:46:10|17905.7|17893.7|17913.2|17901.2|17913.4|17901.4|17903.5|17891.5|40
1723049180000|2024-08-07 16:46:20|17914.5|17902.5|17905.1|17893.1|17914.5|17902.5|17904.9|17892.9|18
1723049190000|2024-08-07 16:46:30|17906.2|17894.2|17902.9|17890.9|17906.2|17894.2|17902.6|17890.6|8
1723049200000|2024-08-07 16:46:40|17901.3|17889.3|17902.7|17890.7|17903.8|17891.8|17901.3|17889.3|3
1723049210000|2024-08-07 16:46:50|17901.6|17889.6|17902.9|17890.9|17904|17892|17901.6|17889.6|10
1723049220000|2024-08-07 16:47:00|17901.8|17889.8|17902.9|17890.9|17904|17892|17901.8|17889.8|7
1723049230000|2024-08-07 16:47:10|17906.6|17894.6|17907.7|17895.7|17907.7|17895.7|17906.6|17894.6|7
1723049240000|2024-08-07 16:47:20|17908.8|17896.8|17909|17897|17910.2|17898.2|17908.8|17896.8|18
1723049250000|2024-08-07 16:47:30|17910.1|17898.1|17909|17897|17910.4|17898.4|17909|17897|13
1723049260000|2024-08-07 16:47:40|17908.8|17896.8|17912.6|17900.6|17912.6|17900.6|17908.8|17896.8|27
1723049270000|2024-08-07 16:47:50|17912.4|17900.4|17912.3|17900.3|17912.4|17900.4|17909.9|17897.9|2
1723049280000|2024-08-07 16:48:00|17910.1|17898.1|17912.3|17900.3|17912.3|17900.3|17909.9|17897.9|13
1723049290000|2024-08-07 16:48:10|17911.2|17899.2|17914.8|17902.8|17917.3|17905.3|17911.2|17899.2|7
1723049300000|2024-08-07 16:48:20|17913.7|17901.7|17909.9|17897.9|17914.9|17902.9|17909.9|17897.9|3
1723049310000|2024-08-07 16:48:30|17913.5|17901.5|17910.1|17898.1|17914.9|17902.9|17910.1|17898.1|35
1723049320000|2024-08-07 16:48:40|17911.2|17899.2|17914.6|17902.6|17914.6|17902.6|17911.2|17899.2|6
1723049330000|2024-08-07 16:48:50|17914.5|17902.5|17911|17899|17914.6|17902.6|17911|17899|13
1723049340000|2024-08-07 16:49:00|17912.1|17900.1|17904.6|17892.6|17912.1|17900.1|17902.4|17890.4|11
1723049350000|2024-08-07 16:49:10|||||||||5
1723049360000|2024-08-07 16:49:20|17907.9|17895.9|17908.1|17896.1|17908.1|17896.1|17907.9|17895.9|11
1723049370000|2024-08-07 16:49:30|17909.1|17897.1|17909.5|17897.5|17909.5|17897.5|17908.4|17896.4|1
1723049380000|2024-08-07 16:49:40|17908.4|17896.4|17908.4|17896.4|17908.4|17896.4|17908.4|17896.4|2
1723049390000|2024-08-07 16:49:50|17911.6|17899.6|17911.6|17899.6|17911.6|17899.6|17911.6|17899.6|13
1723049400000|2024-08-07 16:50:00|17911.8|17899.8|17915.6|17903.6|17915.6|17903.6|17911.8|17899.8|6
1723049410000|2024-08-07 16:50:10|17914.3|17902.3|17918.2|17906.2|17918.2|17906.2|17914.1|17902.1|10
1723049420000|2024-08-07 16:50:20|17919.3|17907.3|17919.1|17907.1|17919.3|17907.3|17919.1|17907.1|1
1723049430000|2024-08-07 16:50:30|17915.9|17903.9|17918.1|17906.1|17919.1|17907.1|17915.6|17903.6|10
1723049440000|2024-08-07 16:50:40|17919.1|17907.1|17919.1|17907.1|17919.1|17907.1|17917.9|17905.9|0
1723049450000|2024-08-07 16:50:50|17918.1|17906.1|17912.9|17900.9|17919.1|17907.1|17911.6|17899.6|5
1723049460000|2024-08-07 16:51:00|17911.6|17899.6|17888.7|17876.7|17911.6|17899.6|17886.2|17874.2|19
1723049470000|2024-08-07 16:51:10|17888.8|17876.8|17898.5|17886.5|17900.9|17888.9|17888.5|17876.5|16
1723049480000|2024-08-07 16:51:20|17898.7|17886.7|17899.9|17887.9|17901|17889|17898.7|17886.7|2
1723049490000|2024-08-07 16:51:30|17901|17889|17898.5|17886.5|17901|17889|17898.5|17886.5|5
1723049500000|2024-08-07 16:51:40|17897.4|17885.4|17906.3|17894.3|17906.3|17894.3|17897.4|17885.4|6
1723049510000|2024-08-07 16:51:50|17906.5|17894.5|17909.1|17897.1|17909.1|17897.1|17906.5|17894.5|6
1723049520000|2024-08-07 16:52:00|17910.2|17898.2|17910.2|17898.2|17910.2|17898.2|17910.2|17898.2|0
1723049530000|2024-08-07 16:52:10|17909|17897|17915.1|17903.1|17915.1|17903.1|17909|17897|14
1723049540000|2024-08-07 16:52:20|17914|17902|17917.4|17905.4|17917.4|17905.4|17913.8|17901.8|5
1723049550000|2024-08-07 16:52:30|17917.6|17905.6|17917.7|17905.7|17919.9|17907.9|17917.6|17905.6|6
1723049560000|2024-08-07 16:52:40|17916.3|17904.3|17923.2|17911.2|17923.2|17911.2|17916.2|17904.2|30
1723049570000|2024-08-07 16:52:50|17921|17909|17923|17911|17923|17911|17921|17909|16
1723049580000|2024-08-07 16:53:00|17925.5|17913.5|17927.9|17915.9|17927.9|17915.9|17924.5|17912.5|45
1723049590000|2024-08-07 16:53:10|17929|17917|17926.6|17914.6|17929.1|17917.1|17925.5|17913.5|11
1723049600000|2024-08-07 16:53:20|17925.5|17913.5|17924.1|17912.1|17925.5|17913.5|17922.9|17910.9|13
1723049610000|2024-08-07 16:53:30|17923|17911|17922.9|17910.9|17923|17911|17922.9|17910.9|6
1723049620000|2024-08-07 16:53:40|17925.1|17913.1|17924.3|17912.3|17925.1|17913.1|17923|17911|28
1723049630000|2024-08-07 16:53:50|17924.1|17912.1|17924|17912|17925.5|17913.5|17923|17911|5
1723049640000|2024-08-07 16:54:00|17925.1|17913.1|17923|17911|17925.4|17913.4|17923|17911|2
1723049650000|2024-08-07 16:54:10|17922.9|17910.9|17924|17912|17924|17912|17922.9|17910.9|0
1723049660000|2024-08-07 16:54:20|17922.9|17910.9|17922.9|17910.9|17922.9|17910.9|17922.9|17910.9|12
1723049670000|2024-08-07 16:54:30|||||||||10
1723049680000|2024-08-07 16:54:40|17924.1|17912.1|17924.1|17912.1|17924.1|17912.1|17922.9|17910.9|4
1723049690000|2024-08-07 16:54:50|17925.2|17913.2|17922.9|17910.9|17925.2|17913.2|17922.9|17910.9|4
1723049700000|2024-08-07 16:55:00|17921.8|17909.8|17907|17895|17921.8|17909.8|17907|17895|52
1723049710000|2024-08-07 16:55:10|17910.2|17898.2|17911.6|17899.6|17911.6|17899.6|17906.8|17894.8|22
1723049720000|2024-08-07 16:55:20|17912.7|17900.7|17919|17907|17919|17907|17912.7|17900.7|8
1723049730000|2024-08-07 16:55:30|||||||||1
1723049750000|2024-08-07 16:55:50|17918.8|17906.8|17918.8|17906.8|17919.1|17907.1|17918.8|17906.8|4
1723049760000|2024-08-07 16:56:00|17924.3|17912.3|17926.3|17914.3|17926.3|17914.3|17924.3|17912.3|23
1723049770000|2024-08-07 16:56:10|17926.2|17914.2|17926.2|17914.2|17926.2|17914.2|17926.2|17914.2|15
1723049780000|2024-08-07 16:56:20|17926.3|17914.3|17926.3|17914.3|17926.3|17914.3|17926.3|17914.3|3
1723049790000|2024-08-07 16:56:30|17926|17914|17926.2|17914.2|17926.2|17914.2|17926|17914|1
1723049800000|2024-08-07 16:56:40|17925.1|17913.1|17923.7|17911.7|17925.1|17913.1|17923.7|17911.7|4
1723049810000|2024-08-07 16:56:50|17923.8|17911.8|17923.8|17911.8|17923.8|17911.8|17923.8|17911.8|2
1723049820000|2024-08-07 16:57:00|17923.5|17911.5|17921.2|17909.2|17923.5|17911.5|17921.2|17909.2|5
1723049830000|2024-08-07 16:57:10|17921.3|17909.3|17918.7|17906.7|17922.4|17910.4|17918.7|17906.7|2
1723049840000|2024-08-07 16:57:20|17918.5|17906.5|17917.4|17905.4|17918.5|17906.5|17917.4|17905.4|0
1723049850000|2024-08-07 16:57:30|17919.9|17907.9|17919.9|17907.9|17919.9|17907.9|17919.9|17907.9|5
1723049860000|2024-08-07 16:57:40|17921.2|17909.2|17918.5|17906.5|17921.2|17909.2|17918.5|17906.5|7
1723049870000|2024-08-07 16:57:50|17916.3|17904.3|17917.3|17905.3|17917.3|17905.3|17916.2|17904.2|0
1723049880000|2024-08-07 16:58:00|17916.2|17904.2|17916.2|17904.2|17916.2|17904.2|17916.2|17904.2|1
1723049890000|2024-08-07 16:58:10|17917.1|17905.1|17918.5|17906.5|17918.5|17906.5|17917.1|17905.1|2
1723049900000|2024-08-07 16:58:20|17918.7|17906.7|17918.5|17906.5|17918.7|17906.7|17918.5|17906.5|3
1723049910000|2024-08-07 16:58:30|17917.4|17905.4|17916.2|17904.2|17917.4|17905.4|17915.9|17903.9|24
1723049920000|2024-08-07 16:58:40|17916|17904|17920.1|17908.1|17921.3|17909.3|17916|17904|18
1723049930000|2024-08-07 16:58:50|17920.2|17908.2|17923.5|17911.5|17923.5|17911.5|17920.2|17908.2|14
1723049940000|2024-08-07 16:59:00|17923.8|17911.8|17923.5|17911.5|17923.8|17911.8|17922.4|17910.4|10
1723049950000|2024-08-07 16:59:10|17923.4|17911.4|17926.3|17914.3|17926.3|17914.3|17923.4|17911.4|13
1723049960000|2024-08-07 16:59:20|17927.4|17915.4|17924.9|17912.9|17927.4|17915.4|17924.9|17912.9|5
1723049970000|2024-08-07 16:59:30|17923.8|17911.8|17923.8|17911.8|17923.8|17911.8|17922.7|17910.7|4
1723049980000|2024-08-07 16:59:40|17922.7|17910.7|17921.3|17909.3|17922.7|17910.7|17921.3|17909.3|8
1723049990000|2024-08-07 16:59:50|17921.2|17909.2|17921.5|17909.5|17921.5|17909.5|17920.1|17908.1|4
1723050000000|2024-08-07 17:00:00|17920.2|17908.2|17921.2|17909.2|17922.4|17910.4|17920.2|17908.2|11
1723050010000|2024-08-07 17:00:10|17922.3|17910.3|17925.1|17913.1|17925.1|17913.1|17922.3|17910.3|7
1723050020000|2024-08-07 17:00:20|17927.4|17915.4|17932.4|17920.4|17932.4|17920.4|17927.4|17915.4|21
1723050030000|2024-08-07 17:00:30|17934.9|17922.9|17936|17924|17936.2|17924.2|17934.9|17922.9|22
1723050040000|2024-08-07 17:00:40|17934.9|17922.9|17934.6|17922.6|17935.7|17923.7|17934.6|17922.6|0
1723050050000|2024-08-07 17:00:50|17935.9|17923.9|17934.6|17922.6|17935.9|17923.9|17934.6|17922.6|4
1723050060000|2024-08-07 17:01:00|17933.2|17921.2|17933.4|17921.4|17933.4|17921.4|17932.1|17920.1|13
1723050070000|2024-08-07 17:01:10|17933.2|17921.2|17934.6|17922.6|17934.6|17922.6|17932.1|17920.1|3
1723050080000|2024-08-07 17:01:20|17934.3|17922.3|17933.2|17921.2|17934.3|17922.3|17933.2|17921.2|4
1723050090000|2024-08-07 17:01:30|17930.7|17918.7|17934.3|17922.3|17934.4|17922.4|17930.7|17918.7|17
1723050100000|2024-08-07 17:01:40|17936.5|17924.5|17937.9|17925.9|17937.9|17925.9|17936.5|17924.5|11
1723050110000|2024-08-07 17:01:50|17939.4|17927.4|17940.7|17928.7|17943|17931|17939.4|17927.4|27
1723050120000|2024-08-07 17:02:00|17941.8|17929.8|17941.8|17929.8|17941.8|17929.8|17941.8|17929.8|0
1723050130000|2024-08-07 17:02:10|17939.6|17927.6|17940.7|17928.7|17940.7|17928.7|17939.6|17927.6|20
1723050140000|2024-08-07 17:02:20|17939.6|17927.6|17938.4|17926.4|17939.6|17927.6|17938.4|17926.4|4
1723050150000|2024-08-07 17:02:30|17939.4|17927.4|17939.4|17927.4|17939.4|17927.4|17939.4|17927.4|0
1723050160000|2024-08-07 17:02:40|17940.5|17928.5|17939.4|17927.4|17943|17931|17939.4|17927.4|29
1723050170000|2024-08-07 17:02:50|17936.2|17924.2|17936.2|17924.2|17936.2|17924.2|17936.2|17924.2|3
1723050180000|2024-08-07 17:03:00|17935.1|17923.1|17936.2|17924.2|17936.2|17924.2|17935.1|17923.1|1
1723050190000|2024-08-07 17:03:10|||||||||6
1723050200000|2024-08-07 17:03:20|17926.3|17914.3|17929.9|17917.9|17931.9|17919.9|17926.3|17914.3|12
1723050210000|2024-08-07 17:03:30|17929.6|17917.6|17929.8|17917.8|17929.8|17917.8|17928.5|17916.5|2
1723050220000|2024-08-07 17:03:40|17929.6|17917.6|17929.6|17917.6|17929.6|17917.6|17929.6|17917.6|0
1723050230000|2024-08-07 17:03:50|17930.7|17918.7|17930.7|17918.7|17930.7|17918.7|17930.7|17918.7|3
1723050240000|2024-08-07 17:04:00|||||||||2
1723050250000|2024-08-07 17:04:10|17930.5|17918.5|17930.5|17918.5|17930.5|17918.5|17930.5|17918.5|3
1723050260000|2024-08-07 17:04:20|17929.3|17917.3|17930.4|17918.4|17930.4|17918.4|17929.3|17917.3|5
1723050270000|2024-08-07 17:04:30|17929.3|17917.3|17927.9|17915.9|17929.3|17917.3|17925.5|17913.5|14
1723050280000|2024-08-07 17:04:40|17928|17916|17926.8|17914.8|17928|17916|17925.5|17913.5|1
1723050290000|2024-08-07 17:04:50|17926.9|17914.9|17928|17916|17928|17916|17926.9|17914.9|2
1723050300000|2024-08-07 17:05:00|17924.4|17912.4|17918.2|17906.2|17924.4|17912.4|17917.9|17905.9|24
1723050310000|2024-08-07 17:05:10|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|2
1723050320000|2024-08-07 17:05:20|17921.5|17909.5|17920.4|17908.4|17921.5|17909.5|17920.4|17908.4|8
1723050330000|2024-08-07 17:05:30|17922.9|17910.9|17922.9|17910.9|17922.9|17910.9|17921.8|17909.8|0
1723050340000|2024-08-07 17:05:40|17921.8|17909.8|17922.9|17910.9|17922.9|17910.9|17921.8|17909.8|1
1723050350000|2024-08-07 17:05:50|17921.8|17909.8|17920.7|17908.7|17921.8|17909.8|17918.2|17906.2|16
1723050360000|2024-08-07 17:06:00|17919.6|17907.6|17919.6|17907.6|17919.8|17907.8|17919.4|17907.4|25
1723050370000|2024-08-07 17:06:10|17919.4|17907.4|17919.6|17907.6|17919.6|17907.6|17919.4|17907.4|0
1723050380000|2024-08-07 17:06:20|17918.3|17906.3|17914.6|17902.6|17918.3|17906.3|17914.6|17902.6|1
1723050390000|2024-08-07 17:06:30|17913.5|17901.5|17919.6|17907.6|17919.6|17907.6|17913.5|17901.5|15
1723050400000|2024-08-07 17:06:40|||||||||7
1723050410000|2024-08-07 17:06:50|17919.4|17907.4|17926.8|17914.8|17926.8|17914.8|17919.4|17907.4|19
1723050420000|2024-08-07 17:07:00|17923.5|17911.5|17927.1|17915.1|17927.1|17915.1|17923.3|17911.3|14
1723050440000|2024-08-07 17:07:20|17928.2|17916.2|17927.1|17915.1|17928.2|17916.2|17927.1|17915.1|1
1723050470000|2024-08-07 17:07:50|17926|17914|17927.1|17915.1|17927.1|17915.1|17926|17914|3
1723050490000|2024-08-07 17:08:10|||||||||1
1723050500000|2024-08-07 17:08:20|17925.8|17913.8|17925.8|17913.8|17925.8|17913.8|17925.8|17913.8|12
1723050510000|2024-08-07 17:08:30|||||||||1
1723050520000|2024-08-07 17:08:40|17924.8|17912.8|17927.3|17915.3|17927.3|17915.3|17924.8|17912.8|4
1723050530000|2024-08-07 17:08:50|17927.1|17915.1|17926.9|17914.9|17927.1|17915.1|17926.9|17914.9|12
1723050540000|2024-08-07 17:09:00|17924.8|17912.8|17924.8|17912.8|17924.8|17912.8|17924.8|17912.8|1
1723050550000|2024-08-07 17:09:10|17926.9|17914.9|17929.6|17917.6|17929.6|17917.6|17926.9|17914.9|6
1723050560000|2024-08-07 17:09:20|17929.4|17917.4|17929.4|17917.4|17929.4|17917.4|17929.4|17917.4|0
1723050570000|2024-08-07 17:09:30|17929.6|17917.6|17929.6|17917.6|17929.6|17917.6|17929.6|17917.6|0
1723050580000|2024-08-07 17:09:40|17929.8|17917.8|17930.8|17918.8|17932.1|17920.1|17929.8|17917.8|7
1723050590000|2024-08-07 17:09:50|17929.8|17917.8|17928.2|17916.2|17930.8|17918.8|17927.1|17915.1|9
1723050600000|2024-08-07 17:10:00|17927.1|17915.1|17931.8|17919.8|17931.8|17919.8|17927.1|17915.1|8
1723050610000|2024-08-07 17:10:10|17930.7|17918.7|17932.1|17920.1|17932.1|17920.1|17930.7|17918.7|8
1723050620000|2024-08-07 17:10:20|17929.6|17917.6|17924.6|17912.6|17929.6|17917.6|17923.5|17911.5|15
1723050630000|2024-08-07 17:10:30|17926|17914|17926.9|17914.9|17926.9|17914.9|17924.9|17912.9|1
1723050640000|2024-08-07 17:10:40|17926|17914|17926|17914|17926|17914|17926|17914|2
1723050650000|2024-08-07 17:10:50|17925.8|17913.8|17925.8|17913.8|17926|17914|17924.8|17912.8|0
1723050660000|2024-08-07 17:11:00|17924.8|17912.8|17925.8|17913.8|17925.8|17913.8|17924.8|17912.8|1
1723050670000|2024-08-07 17:11:10|17926|17914|17926|17914|17926|17914|17926|17914|2
1723050680000|2024-08-07 17:11:20|17925.8|17913.8|17921|17909|17926|17914|17921|17909|15
1723050690000|2024-08-07 17:11:30|17914.3|17902.3|17915.4|17903.4|17915.5|17903.5|17914.3|17902.3|6
1723050700000|2024-08-07 17:11:40|17915.5|17903.5|17915.5|17903.5|17915.5|17903.5|17914.4|17902.4|2
1723050710000|2024-08-07 17:11:50|17910.7|17898.7|17913.2|17901.2|17913.2|17901.2|17910.7|17898.7|10
1723050720000|2024-08-07 17:12:00|17915.5|17903.5|17915.5|17903.5|17915.7|17903.7|17914.3|17902.3|5
1723050730000|2024-08-07 17:12:10|17914.4|17902.4|17915.5|17903.5|17915.5|17903.5|17913|17901|9
1723050740000|2024-08-07 17:12:20|17914.3|17902.3|17914.3|17902.3|17914.3|17902.3|17914.3|17902.3|2
1723050750000|2024-08-07 17:12:30|17916.8|17904.8|17916.8|17904.8|17916.8|17904.8|17916.8|17904.8|1
1723050760000|2024-08-07 17:12:40|17914.3|17902.3|17914.3|17902.3|17914.3|17902.3|17914.3|17902.3|10
1723050770000|2024-08-07 17:12:50|||||||||2
1723050780000|2024-08-07 17:13:00|17909.3|17897.3|17906.8|17894.8|17909.3|17897.3|17905.7|17893.7|23
1723050790000|2024-08-07 17:13:10|||||||||1
1723050800000|2024-08-07 17:13:20|17907.1|17895.1|17907.9|17895.9|17907.9|17895.9|17906.8|17894.8|4
1723050810000|2024-08-07 17:13:30|||||||||1
1723050820000|2024-08-07 17:13:40|17906.8|17894.8|17906.8|17894.8|17906.8|17894.8|17906.8|17894.8|11
1723050830000|2024-08-07 17:13:50|17909|17897|17909|17897|17909|17897|17909|17897|1
1723050840000|2024-08-07 17:14:00|17909.1|17897.1|17916.2|17904.2|17916.5|17904.5|17909.1|17897.1|10
1723050850000|2024-08-07 17:14:10|17916.5|17904.5|17914|17902|17916.5|17904.5|17911.8|17899.8|10
1723050860000|2024-08-07 17:14:20|17913.8|17901.8|17910.4|17898.4|17913.8|17901.8|17910.4|17898.4|1
1723050890000|2024-08-07 17:14:50|17910.5|17898.5|17912.7|17900.7|17912.7|17900.7|17910.5|17898.5|17
1723050900000|2024-08-07 17:15:00|17911.6|17899.6|17911.6|17899.6|17911.6|17899.6|17911.6|17899.6|1
1723050910000|2024-08-07 17:15:10|17910.4|17898.4|17909|17897|17910.4|17898.4|17909|17897|3
1723050920000|2024-08-07 17:15:20|17911.6|17899.6|17912.9|17900.9|17913.8|17901.8|17910.2|17898.2|13
1723050930000|2024-08-07 17:15:30|17912.6|17900.6|17903|17891|17912.7|17900.7|17902.9|17890.9|11
1723050940000|2024-08-07 17:15:40|17902.9|17890.9|17904|17892|17904.1|17892.1|17902.9|17890.9|2
1723050950000|2024-08-07 17:15:50|17902.9|17890.9|17897.6|17885.6|17902.9|17890.9|17896.5|17884.5|22
1723050960000|2024-08-07 17:16:00|17900.1|17888.1|17900.2|17888.2|17900.2|17888.2|17900.1|17888.1|16
1723050970000|2024-08-07 17:16:10|17900.1|17888.1|17900.5|17888.5|17900.5|17888.5|17900.1|17888.1|14
1723050980000|2024-08-07 17:16:20|17900.7|17888.7|17903.2|17891.2|17904.4|17892.4|17900.7|17888.7|12
1723050990000|2024-08-07 17:16:30|17903.3|17891.3|17903.2|17891.2|17904.3|17892.3|17901.9|17889.9|8
1723051000000|2024-08-07 17:16:40|17904.3|17892.3|17908.5|17896.5|17908.7|17896.7|17902.1|17890.1|16
1723051010000|2024-08-07 17:16:50|17907.2|17895.2|17902.2|17890.2|17907.2|17895.2|17902.2|17890.2|6
1723051020000|2024-08-07 17:17:00|17902.1|17890.1|17902.2|17890.2|17902.2|17890.2|17902.1|17890.1|1
1723051040000|2024-08-07 17:17:20|17903.5|17891.5|17903.5|17891.5|17903.5|17891.5|17902.1|17890.1|1
1723051050000|2024-08-07 17:17:30|17905.7|17893.7|17902.1|17890.1|17905.7|17893.7|17902.1|17890.1|9
1723051060000|2024-08-07 17:17:40|17903.2|17891.2|17900.7|17888.7|17903.2|17891.2|17899.6|17887.6|8
1723051080000|2024-08-07 17:18:00|17899.7|17887.7|17897.4|17885.4|17899.7|17887.7|17897.4|17885.4|21
1723051090000|2024-08-07 17:18:10|17898.5|17886.5|17898.5|17886.5|17898.7|17886.7|17897.4|17885.4|5
1723051100000|2024-08-07 17:18:20|17899.6|17887.6|17898.5|17886.5|17902.2|17890.2|17898.5|17886.5|4
1723051110000|2024-08-07 17:18:30|17900.7|17888.7|17905.7|17893.7|17905.7|17893.7|17900.7|17888.7|20
1723051120000|2024-08-07 17:18:40|17904.6|17892.6|17905.7|17893.7|17905.7|17893.7|17904.4|17892.4|10
1723051130000|2024-08-07 17:18:50|17904.4|17892.4|17903.2|17891.2|17904.4|17892.4|17903.2|17891.2|4
1723051140000|2024-08-07 17:19:00|17902.1|17890.1|17901.9|17889.9|17902.1|17890.1|17901.8|17889.8|5
1723051150000|2024-08-07 17:19:10|17901.8|17889.8|17901.8|17889.8|17901.8|17889.8|17901.8|17889.8|0
1723051160000|2024-08-07 17:19:20|17901.9|17889.9|17900.4|17888.4|17901.9|17889.9|17900.4|17888.4|3
1723051170000|2024-08-07 17:19:30|17901.5|17889.5|17900.7|17888.7|17902.9|17890.9|17900.7|17888.7|20
1723051180000|2024-08-07 17:19:40|17900.4|17888.4|17901.8|17889.8|17901.8|17889.8|17900.4|17888.4|5
1723051190000|2024-08-07 17:19:50|17900.5|17888.5|17901.6|17889.6|17901.8|17889.8|17900.4|17888.4|4
1723051200000|2024-08-07 17:20:00|17901.5|17889.5|17901.5|17889.5|17901.8|17889.8|17901.5|17889.5|6
1723051210000|2024-08-07 17:20:10|17900.4|17888.4|17901.5|17889.5|17901.5|17889.5|17900.4|17888.4|7
1723051230000|2024-08-07 17:20:30|17902.7|17890.7|17905.4|17893.4|17905.4|17893.4|17902.7|17890.7|4
1723051240000|2024-08-07 17:20:40|17907.6|17895.6|17906.3|17894.3|17907.6|17895.6|17905.2|17893.2|4
1723051250000|2024-08-07 17:20:50|17905.2|17893.2|17905.2|17893.2|17905.2|17893.2|17905.2|17893.2|2
1723051260000|2024-08-07 17:21:00|17906.3|17894.3|17905.2|17893.2|17906.3|17894.3|17905.2|17893.2|24
1723051270000|2024-08-07 17:21:10|17906.3|17894.3|17905.2|17893.2|17906.3|17894.3|17905.2|17893.2|4
1723051280000|2024-08-07 17:21:20|||||||||1
1723051290000|2024-08-07 17:21:30|17910.1|17898.1|17916.1|17904.1|17916.3|17904.3|17910.1|17898.1|13
1723051300000|2024-08-07 17:21:40|17914|17902|17912.6|17900.6|17914.9|17902.9|17912.6|17900.6|6
1723051310000|2024-08-07 17:21:50|||||||||3
1723051320000|2024-08-07 17:22:00|17912.4|17900.4|17912.4|17900.4|17912.4|17900.4|17912.4|17900.4|5
1723051330000|2024-08-07 17:22:10|17912.6|17900.6|17912.6|17900.6|17912.6|17900.6|17912.6|17900.6|3
1723051350000|2024-08-07 17:22:30|17913.6|17901.6|17916.1|17904.1|17916.1|17904.1|17913.6|17901.6|5
1723051360000|2024-08-07 17:22:40|17916|17904|17913.5|17901.5|17916.1|17904.1|17913.3|17901.3|44
1723051370000|2024-08-07 17:22:50|17913.3|17901.3|17909.7|17897.7|17913.3|17901.3|17908.3|17896.3|9
1723051380000|2024-08-07 17:23:00|17909.6|17897.6|17912.2|17900.2|17912.2|17900.2|17909.6|17897.6|0
1723051390000|2024-08-07 17:23:10|17913.3|17901.3|17913.3|17901.3|17913.3|17901.3|17912.2|17900.2|7
1723051400000|2024-08-07 17:23:20|17912.2|17900.2|17912.2|17900.2|17912.2|17900.2|17911.1|17899.1|26
1723051410000|2024-08-07 17:23:30|17911|17899|17911|17899|17911|17899|17911|17899|1
1723051430000|2024-08-07 17:23:50|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|17912.1|17900.1|19
1723051440000|2024-08-07 17:24:00|17910.7|17898.7|17910.7|17898.7|17910.7|17898.7|17910.7|17898.7|12
1723051450000|2024-08-07 17:24:10|17909.4|17897.4|17910.7|17898.7|17910.7|17898.7|17908|17896|3
1723051460000|2024-08-07 17:24:20|17908.5|17896.5|17909.3|17897.3|17910.7|17898.7|17908.3|17896.3|11
1723051470000|2024-08-07 17:24:30|17908|17896|17902.9|17890.9|17908|17896|17902.9|17890.9|16
1723051480000|2024-08-07 17:24:40|17904.1|17892.1|17903|17891|17904.1|17892.1|17903|17891|8
1723051490000|2024-08-07 17:24:50|17904.1|17892.1|17906.6|17894.6|17906.6|17894.6|17904.1|17892.1|4
1723051500000|2024-08-07 17:25:00|17906.8|17894.8|17908|17896|17909.1|17897.1|17906.8|17894.8|6
1723051510000|2024-08-07 17:25:10|17906.9|17894.9|17906.9|17894.9|17907.9|17895.9|17904.3|17892.3|5
1723051520000|2024-08-07 17:25:20|17906.8|17894.8|17906.8|17894.8|17909.1|17897.1|17906.6|17894.6|4
1723051530000|2024-08-07 17:25:30|17906.9|17894.9|17909.3|17897.3|17909.3|17897.3|17905.4|17893.4|8
1723051540000|2024-08-07 17:25:40|17909.1|17897.1|17908.3|17896.3|17909.3|17897.3|17908.3|17896.3|5
1723051550000|2024-08-07 17:25:50|17907.1|17895.1|17906.8|17894.8|17907.1|17895.1|17906|17894|3
1723051560000|2024-08-07 17:26:00|17905.5|17893.5|17905.7|17893.7|17905.7|17893.7|17905.5|17893.5|1
1723051570000|2024-08-07 17:26:10|17905.5|17893.5|17904.3|17892.3|17905.5|17893.5|17902.9|17890.9|19
1723051580000|2024-08-07 17:26:20|17904.1|17892.1|17904.1|17892.1|17904.1|17892.1|17903|17891|1
1723051590000|2024-08-07 17:26:30|17903|17891|17902.9|17890.9|17904.1|17892.1|17902.9|17890.9|0
1723051600000|2024-08-07 17:26:40|17892.9|17880.9|17889.3|17877.3|17892.9|17880.9|17889.3|17877.3|6
1723051610000|2024-08-07 17:26:50|17891.5|17879.5|17894.1|17882.1|17894.1|17882.1|17890.5|17878.5|7
1723051620000|2024-08-07 17:27:00|17895.4|17883.4|17895.5|17883.5|17895.5|17883.5|17895.4|17883.4|3
1723051630000|2024-08-07 17:27:10|17896.6|17884.6|17896.9|17884.9|17896.9|17884.9|17896.6|17884.6|9
1723051640000|2024-08-07 17:27:20|17898|17886|17899.4|17887.4|17899.4|17887.4|17898|17886|1
1723051660000|2024-08-07 17:27:40|17900.5|17888.5|17900.8|17888.8|17900.8|17888.8|17899.7|17887.7|3
1723051670000|2024-08-07 17:27:50|17898.3|17886.3|17899.6|17887.6|17899.6|17887.6|17898.3|17886.3|2
1723051680000|2024-08-07 17:28:00|17900.8|17888.8|17900.5|17888.5|17901.6|17889.6|17900.5|17888.5|11
1723051700000|2024-08-07 17:28:20|17900.4|17888.4|17900.5|17888.5|17900.5|17888.5|17900.4|17888.4|3
1723051710000|2024-08-07 17:28:30|17898.2|17886.2|17895.7|17883.7|17899.3|17887.3|17894.4|17882.4|14
1723051720000|2024-08-07 17:28:40|17896.9|17884.9|17895.5|17883.5|17896.9|17884.9|17895.5|17883.5|9
1723051740000|2024-08-07 17:29:00|17894.3|17882.3|17893.2|17881.2|17894.3|17882.3|17893|17881|5
1723051750000|2024-08-07 17:29:10|17893|17881|17894.1|17882.1|17894.1|17882.1|17893|17881|3
1723051760000|2024-08-07 17:29:20|17895.4|17883.4|17894.3|17882.3|17895.4|17883.4|17894.3|17882.3|1
1723051770000|2024-08-07 17:29:30|17893.2|17881.2|17893|17881|17893.2|17881.2|17892.9|17880.9|1
1723051780000|2024-08-07 17:29:40|17892.9|17880.9|17892.7|17880.7|17892.9|17880.9|17892.7|17880.7|8
1723051790000|2024-08-07 17:29:50|17895|17883|17892.5|17880.5|17895.2|17883.2|17892.5|17880.5|8
1723051800000|2024-08-07 17:30:00|17893.6|17881.6|17903.8|17891.8|17903.8|17891.8|17893.6|17881.6|15
1723051810000|2024-08-07 17:30:10|17902.5|17890.5|17905|17893|17905.2|17893.2|17902.5|17890.5|5
1723051820000|2024-08-07 17:30:20|17904.9|17892.9|17904.9|17892.9|17904.9|17892.9|17904.9|17892.9|10
1723051830000|2024-08-07 17:30:30|17907.2|17895.2|17906|17894|17909.9|17897.9|17906|17894|40
1723051840000|2024-08-07 17:30:40|17904.9|17892.9|17907.5|17895.5|17907.5|17895.5|17904.9|17892.9|10
1723051850000|2024-08-07 17:30:50|17906.4|17894.4|17902.7|17890.7|17906.4|17894.4|17902.7|17890.7|6
1723051860000|2024-08-07 17:31:00|17901.4|17889.4|17902.5|17890.5|17903.9|17891.9|17901.4|17889.4|3
1723051870000|2024-08-07 17:31:10|17901.3|17889.3|17898.9|17886.9|17901.3|17889.3|17898.9|17886.9|13
1723051880000|2024-08-07 17:31:20|17900|17888|17900|17888|17902.5|17890.5|17898.9|17886.9|20
1723051890000|2024-08-07 17:31:30|||||||||2
1723051900000|2024-08-07 17:31:40|17901.1|17889.1|17902.4|17890.4|17903.8|17891.8|17901.1|17889.1|8
1723051910000|2024-08-07 17:31:50|17901.3|17889.3|17901.1|17889.1|17901.3|17889.3|17901.1|17889.1|2
1723051920000|2024-08-07 17:32:00|17902.4|17890.4|17902.4|17890.4|17902.4|17890.4|17902.4|17890.4|1
1723051930000|2024-08-07 17:32:10|17903.5|17891.5|17904.7|17892.7|17904.7|17892.7|17901.1|17889.1|10
1723051940000|2024-08-07 17:32:20|17906|17894|17904.7|17892.7|17906|17894|17904.7|17892.7|1
1723051950000|2024-08-07 17:32:30|17902.2|17890.2|17902.4|17890.4|17902.4|17890.4|17902.2|17890.2|2
1723051960000|2024-08-07 17:32:40|17902.2|17890.2|17902.2|17890.2|17902.2|17890.2|17902.1|17890.1|17
1723051970000|2024-08-07 17:32:50|17904.6|17892.6|17905.8|17893.8|17905.8|17893.8|17903.3|17891.3|8
1723051980000|2024-08-07 17:33:00|17906|17894|17904.7|17892.7|17906|17894|17904.7|17892.7|11
1723051990000|2024-08-07 17:33:10|17905.8|17893.8|17905.8|17893.8|17905.8|17893.8|17905.8|17893.8|6
1723052000000|2024-08-07 17:33:20|17905.7|17893.7|17903.3|17891.3|17905.7|17893.7|17902.1|17890.1|14
1723052010000|2024-08-07 17:33:30|17904.6|17892.6|17903.2|17891.2|17904.6|17892.6|17903.2|17891.2|2
1723052020000|2024-08-07 17:33:40|17904.3|17892.3|17906|17894|17906|17894|17904.3|17892.3|7
1723052030000|2024-08-07 17:33:50|17905.8|17893.8|17904.4|17892.4|17905.8|17893.8|17904.4|17892.4|0
1723052040000|2024-08-07 17:34:00|17902.2|17890.2|17897.1|17885.1|17902.2|17890.2|17897.1|17885.1|5
1723052060000|2024-08-07 17:34:20|17896|17884|17899.3|17887.3|17899.3|17887.3|17895.8|17883.8|9
1723052070000|2024-08-07 17:34:30|17900.3|17888.3|17900.7|17888.7|17900.7|17888.7|17899.3|17887.3|4
1723052080000|2024-08-07 17:34:40|17900.8|17888.8|17900.8|17888.8|17900.8|17888.8|17900.7|17888.7|1
1723052090000|2024-08-07 17:34:50|17900.7|17888.7|17903.2|17891.2|17903.2|17891.2|17900.7|17888.7|3
1723052100000|2024-08-07 17:35:00|17904.3|17892.3|17903.3|17891.3|17904.6|17892.6|17903.3|17891.3|4
1723052110000|2024-08-07 17:35:10|17903|17891|17900.8|17888.8|17903.3|17891.3|17899.6|17887.6|13
1723052120000|2024-08-07 17:35:20|17900.7|17888.7|17904.3|17892.3|17904.3|17892.3|17900.7|17888.7|4
1723052130000|2024-08-07 17:35:30|17903|17891|17903|17891|17904.1|17892.1|17903|17891|11
1723052140000|2024-08-07 17:35:40|17902.8|17890.8|17902.8|17890.8|17902.8|17890.8|17902.8|17890.8|0
1723052150000|2024-08-07 17:35:50|17903|17891|17904.1|17892.1|17904.3|17892.3|17902.8|17890.8|6
1723052160000|2024-08-07 17:36:00|17904.3|17892.3|17903|17891|17904.3|17892.3|17901.8|17889.8|7
1723052170000|2024-08-07 17:36:10|17902.8|17890.8|17905.3|17893.3|17905.3|17893.3|17901.4|17889.4|53
1723052180000|2024-08-07 17:36:20|17904.1|17892.1|17905.2|17893.2|17905.2|17893.2|17903.9|17891.9|17
1723052190000|2024-08-07 17:36:30|17905.3|17893.3|17910|17898|17910|17898|17905.2|17893.2|17
1723052200000|2024-08-07 17:36:40|17911.1|17899.1|17909.9|17897.9|17911.1|17899.1|17909.9|17897.9|7
1723052210000|2024-08-07 17:36:50|17908.8|17896.8|17911.3|17899.3|17911.3|17899.3|17908.8|17896.8|24
1723052220000|2024-08-07 17:37:00|17912.2|17900.2|17912.2|17900.2|17912.2|17900.2|17912.2|17900.2|2
1723052230000|2024-08-07 17:37:10|17911.1|17899.1|17904.9|17892.9|17912.2|17900.2|17903.6|17891.6|19
1723052240000|2024-08-07 17:37:20|17904.7|17892.7|17904.7|17892.7|17904.7|17892.7|17904.7|17892.7|2
1723052250000|2024-08-07 17:37:30|17904.9|17892.9|17903.5|17891.5|17904.9|17892.9|17901.1|17889.1|28
1723052260000|2024-08-07 17:37:40|17902.2|17890.2|17902.5|17890.5|17902.5|17890.5|17901.1|17889.1|7
1723052270000|2024-08-07 17:37:50|17903.9|17891.9|17905.2|17893.2|17905.3|17893.3|17903.9|17891.9|3
1723052280000|2024-08-07 17:38:00|17907.7|17895.7|17911.4|17899.4|17912.5|17900.5|17907.7|17895.7|13
1723052290000|2024-08-07 17:38:10|17912.5|17900.5|17912.5|17900.5|17912.5|17900.5|17911.4|17899.4|3
1723052300000|2024-08-07 17:38:20|17910.3|17898.3|17912.8|17900.8|17912.8|17900.8|17910.3|17898.3|7
1723052310000|2024-08-07 17:38:30|||||||||3
1723052320000|2024-08-07 17:38:40|||||||||2
1723052330000|2024-08-07 17:38:50|17913.9|17901.9|17914.4|17902.4|17914.4|17902.4|17912.8|17900.8|21
1723052340000|2024-08-07 17:39:00|17913.3|17901.3|17914.9|17902.9|17914.9|17902.9|17912.2|17900.2|10
1723052350000|2024-08-07 17:39:10|17912.4|17900.4|17909.9|17897.9|17912.4|17900.4|17907.4|17895.4|26
1723052360000|2024-08-07 17:39:20|17908.8|17896.8|17911.3|17899.3|17911.3|17899.3|17908.8|17896.8|3
1723052370000|2024-08-07 17:39:30|17910.2|17898.2|17911.4|17899.4|17912.7|17900.7|17910.2|17898.2|13
1723052380000|2024-08-07 17:39:40|17911.6|17899.6|17913.9|17901.9|17913.9|17901.9|17911.6|17899.6|9
1723052390000|2024-08-07 17:39:50|17914.1|17902.1|17914.1|17902.1|17914.1|17902.1|17913|17901|1
1723052400000|2024-08-07 17:40:00|17915.3|17903.3|17914.1|17902.1|17915.3|17903.3|17914.1|17902.1|3
1723052410000|2024-08-07 17:40:10|17913|17901|17913|17901|17913|17901|17913|17901|10
1723052420000|2024-08-07 17:40:20|17912.8|17900.8|17917.7|17905.7|17917.7|17905.7|17911.4|17899.4|25
1723052430000|2024-08-07 17:40:30|17916.6|17904.6|17916.6|17904.6|17917.7|17905.7|17916.4|17904.4|6
1723052440000|2024-08-07 17:40:40|17916.8|17904.8|17917.4|17905.4|17918.8|17906.8|17915.2|17903.2|16
1723052450000|2024-08-07 17:40:50|17916.3|17904.3|17917.4|17905.4|17917.4|17905.4|17915.2|17903.2|3
1723052460000|2024-08-07 17:41:00|||||||||1
1723052470000|2024-08-07 17:41:10|17917.2|17905.2|17917.2|17905.2|17917.2|17905.2|17917.2|17905.2|19
1723052480000|2024-08-07 17:41:20|17914.9|17902.9|17913.5|17901.5|17914.9|17902.9|17912.4|17900.4|17
1723052490000|2024-08-07 17:41:30|17912.4|17900.4|17913.3|17901.3|17914.7|17902.7|17912.1|17900.1|12
1723052500000|2024-08-07 17:41:40|17913.2|17901.2|17912.1|17900.1|17914.6|17902.6|17912.1|17900.1|20
1723052510000|2024-08-07 17:41:50|17911|17899|17911|17899|17911|17899|17911|17899|2
1723052530000|2024-08-07 17:42:10|17910.7|17898.7|17912.1|17900.1|17912.2|17900.2|17910.7|17898.7|2
1723052540000|2024-08-07 17:42:20|17911.9|17899.9|17911.9|17899.9|17911.9|17899.9|17911.9|17899.9|13
1723052550000|2024-08-07 17:42:30|17913|17901|17913|17901|17913|17901|17913|17901|2
1723052560000|2024-08-07 17:42:40|17911.9|17899.9|17907.8|17895.8|17911.9|17899.9|17907.8|17895.8|3
1723052570000|2024-08-07 17:42:50|17908.9|17896.9|17906.9|17894.9|17909.1|17897.1|17906.6|17894.6|2
1723052580000|2024-08-07 17:43:00|17906.7|17894.7|17906.7|17894.7|17906.7|17894.7|17906.4|17894.4|3
1723052600000|2024-08-07 17:43:20|17909.1|17897.1|17910.3|17898.3|17910.3|17898.3|17909.1|17897.1|23
1723052610000|2024-08-07 17:43:30|17911.4|17899.4|17911.4|17899.4|17912.8|17900.8|17911.4|17899.4|2
1723052620000|2024-08-07 17:43:40|17911.6|17899.6|17912.7|17900.7|17912.7|17900.7|17911.6|17899.6|1
1723052630000|2024-08-07 17:43:50|17913.8|17901.8|17912.7|17900.7|17913.9|17901.9|17912.7|17900.7|6
1723052640000|2024-08-07 17:44:00|17913.9|17901.9|17913.9|17901.9|17913.9|17901.9|17913.9|17901.9|8
1723052650000|2024-08-07 17:44:10|||||||||7
1723052660000|2024-08-07 17:44:20|17915.2|17903.2|17915|17903|17915.2|17903.2|17915|17903|3
1723052670000|2024-08-07 17:44:30|17916.3|17904.3|17916.3|17904.3|17916.3|17904.3|17916.3|17904.3|5
1723052680000|2024-08-07 17:44:40|17915.2|17903.2|17916.7|17904.7|17916.7|17904.7|17914.1|17902.1|43
1723052690000|2024-08-07 17:44:50|17920.5|17908.5|17925|17913|17925|17913|17920.5|17908.5|40
1723052700000|2024-08-07 17:45:00|17925.2|17913.2|17926.3|17914.3|17926.4|17914.4|17925.2|17913.2|7
1723052710000|2024-08-07 17:45:10|17926.4|17914.4|17933.6|17921.6|17933.6|17921.6|17926.4|17914.4|25
1723052720000|2024-08-07 17:45:20|17933.5|17921.5|17936|17924|17936|17924|17933.5|17921.5|26
1723052730000|2024-08-07 17:45:30|17934.7|17922.7|17932.2|17920.2|17934.7|17922.7|17932.2|17920.2|6
1723052740000|2024-08-07 17:45:40|||||||||4
1723052750000|2024-08-07 17:45:50|17929.9|17917.9|17931|17919|17933.6|17921.6|17929.9|17917.9|19
1723052760000|2024-08-07 17:46:00|17932.2|17920.2|17929.7|17917.7|17932.2|17920.2|17929.7|17917.7|10
1723052770000|2024-08-07 17:46:10|17929.4|17917.4|17928.3|17916.3|17929.6|17917.6|17928.3|17916.3|4
1723052780000|2024-08-07 17:46:20|17928.1|17916.1|17928.5|17916.5|17928.5|17916.5|17924.7|17912.7|20
1723052790000|2024-08-07 17:46:30|17927.4|17915.4|17924.7|17912.7|17928.5|17916.5|17924.4|17912.4|4
1723052800000|2024-08-07 17:46:40|17925.8|17913.8|17926|17914|17926|17914|17924.4|17912.4|17
1723052810000|2024-08-07 17:46:50|17928.3|17916.3|17928.3|17916.3|17928.3|17916.3|17928.3|17916.3|23
1723052820000|2024-08-07 17:47:00|17927|17915|17927.2|17915.2|17927.2|17915.2|17927|17915|1
1723052830000|2024-08-07 17:47:10|17926.1|17914.1|17929.7|17917.7|17930.8|17918.8|17926.1|17914.1|9
1723052840000|2024-08-07 17:47:20|17928.6|17916.6|17929.7|17917.7|17929.7|17917.7|17928.6|17916.6|22
1723052850000|2024-08-07 17:47:30|17928.6|17916.6|17931|17919|17931|17919|17928.6|17916.6|1
1723052860000|2024-08-07 17:47:40|17929.5|17917.5|17929.7|17917.7|17929.7|17917.7|17928.5|17916.5|1
1723052870000|2024-08-07 17:47:50|17928.5|17916.5|17924.7|17912.7|17928.5|17916.5|17922.2|17910.2|7
1723052880000|2024-08-07 17:48:00|17923.5|17911.5|17923.5|17911.5|17923.5|17911.5|17923.5|17911.5|1
1723052890000|2024-08-07 17:48:10|17924.5|17912.5|17926|17914|17926|17914|17924.5|17912.5|1
1723052900000|2024-08-07 17:48:20|17927.2|17915.2|17926|17914|17927.2|17915.2|17926|17914|5
1723052910000|2024-08-07 17:48:30|17925.8|17913.8|17919.4|17907.4|17925.8|17913.8|17914.7|17902.7|38
1723052920000|2024-08-07 17:48:40|17918.3|17906.3|17919.4|17907.4|17919.4|17907.4|17918.3|17906.3|8
1723052930000|2024-08-07 17:48:50|17919.5|17907.5|17919.5|17907.5|17919.5|17907.5|17918.5|17906.5|5
1723052940000|2024-08-07 17:49:00|17920.6|17908.6|17918.6|17906.6|17920.8|17908.8|17918.6|17906.6|12
1723052950000|2024-08-07 17:49:10|17919.7|17907.7|17919.7|17907.7|17919.7|17907.7|17919.7|17907.7|1
1723052960000|2024-08-07 17:49:20|17919.5|17907.5|17919.4|17907.4|17922.2|17910.2|17918.5|17906.5|18
1723052970000|2024-08-07 17:49:30|17919.5|17907.5|17919.4|17907.4|17919.5|17907.5|17919.4|17907.4|1
1723052980000|2024-08-07 17:49:40|17918.3|17906.3|17920.8|17908.8|17920.8|17908.8|17918.3|17906.3|3
1723052990000|2024-08-07 17:49:50|17919.7|17907.7|17919.4|17907.4|17919.7|17907.7|17919.4|17907.4|6
1723053000000|2024-08-07 17:50:00|17921.6|17909.6|17924.2|17912.2|17924.4|17912.4|17921.6|17909.6|14
1723053010000|2024-08-07 17:50:10|17924.4|17912.4|17924.2|17912.2|17924.4|17912.4|17923.1|17911.1|16
1723053020000|2024-08-07 17:50:20|17922|17910|17924.2|17912.2|17924.2|17912.2|17920.5|17908.5|9
1723053030000|2024-08-07 17:50:30|17923|17911|17924.2|17912.2|17924.2|17912.2|17923|17911|8
1723053040000|2024-08-07 17:50:40|17925.5|17913.5|17928|17916|17928|17916|17925.5|17913.5|18
1723053050000|2024-08-07 17:50:50|17926.7|17914.7|17926.9|17914.9|17926.9|17914.9|17926.7|17914.7|28
1723053060000|2024-08-07 17:51:00|17928|17916|17929.4|17917.4|17932|17920|17926.7|17914.7|18
1723053070000|2024-08-07 17:51:10|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|0
1723053080000|2024-08-07 17:51:20|17930.6|17918.6|17929.4|17917.4|17930.6|17918.6|17928.3|17916.3|3
1723053090000|2024-08-07 17:51:30|||||||||5
1723053100000|2024-08-07 17:51:40|17929.2|17917.2|17929.2|17917.2|17930.3|17918.3|17929.1|17917.1|14
1723053110000|2024-08-07 17:51:50|17930.3|17918.3|17929.4|17917.4|17930.3|17918.3|17929.2|17917.2|22
1723053120000|2024-08-07 17:52:00|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|1
1723053130000|2024-08-07 17:52:10|17929.1|17917.1|17926.7|17914.7|17929.1|17917.1|17926.7|17914.7|11
1723053140000|2024-08-07 17:52:20|17925.6|17913.6|17923.1|17911.1|17926.7|17914.7|17923.1|17911.1|4
1723053150000|2024-08-07 17:52:30|17924.4|17912.4|17925.6|17913.6|17925.6|17913.6|17924.4|17912.4|26
1723053160000|2024-08-07 17:52:40|17925.8|17913.8|17927|17915|17927|17915|17925.8|17913.8|2
1723053170000|2024-08-07 17:52:50|17925.8|17913.8|17926.9|17914.9|17926.9|17914.9|17924.7|17912.7|4
1723053180000|2024-08-07 17:53:00|17925.8|17913.8|17926.9|17914.9|17926.9|17914.9|17924.5|17912.5|11
1723053190000|2024-08-07 17:53:10|17929.2|17917.2|17930.3|17918.3|17930.3|17918.3|17928|17916|4
1723053200000|2024-08-07 17:53:20|17929.2|17917.2|17921.6|17909.6|17929.2|17917.2|17921.6|17909.6|23
1723053210000|2024-08-07 17:53:30|17922.8|17910.8|17924.1|17912.1|17924.2|17912.2|17920.5|17908.5|11
1723053220000|2024-08-07 17:53:40|17926.6|17914.6|17926.6|17914.6|17926.6|17914.6|17926.6|17914.6|2
1723053230000|2024-08-07 17:53:50|||||||||3
1723053240000|2024-08-07 17:54:00|17925.5|17913.5|17928.1|17916.1|17928.1|17916.1|17924.4|17912.4|14
1723053250000|2024-08-07 17:54:10|17931.6|17919.6|17932.8|17920.8|17933|17921|17931.6|17919.6|7
1723053260000|2024-08-07 17:54:20|17933|17921|17930.6|17918.6|17933.1|17921.1|17930.6|17918.6|51
1723053270000|2024-08-07 17:54:30|17931.7|17919.7|17931.7|17919.7|17931.7|17919.7|17930.5|17918.5|5
1723053280000|2024-08-07 17:54:40|17932.8|17920.8|17934.1|17922.1|17935.5|17923.5|17932.8|17920.8|6
1723053290000|2024-08-07 17:54:50|17936.6|17924.6|17929.4|17917.4|17936.6|17924.6|17929.4|17917.4|50
1723053300000|2024-08-07 17:55:00|||||||||16
1723053310000|2024-08-07 17:55:10|17926.9|17914.9|17929.4|17917.4|17931.7|17919.7|17926.9|17914.9|40
1723053320000|2024-08-07 17:55:20|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|4
1723053330000|2024-08-07 17:55:30|17928|17916|17924.8|17912.8|17928|17916|17924.8|17912.8|9
1723053340000|2024-08-07 17:55:40|17925|17913|17927.3|17915.3|17928.4|17916.4|17925|17913|25
1723053350000|2024-08-07 17:55:50|17931.1|17919.1|17934.7|17922.7|17934.7|17922.7|17931.1|17919.1|28
1723053360000|2024-08-07 17:56:00|17936.1|17924.1|17935.9|17923.9|17937.2|17925.2|17935.9|17923.9|10
1723053370000|2024-08-07 17:56:10|17937|17925|17935.9|17923.9|17937|17925|17934.8|17922.8|8
1723053380000|2024-08-07 17:56:20|17933.6|17921.6|17932|17920|17933.6|17921.6|17930.9|17918.9|18
1723053390000|2024-08-07 17:56:30|17933.3|17921.3|17927|17915|17933.3|17921.3|17927|17915|48
1723053400000|2024-08-07 17:56:40|17929.2|17917.2|17935.3|17923.3|17935.3|17923.3|17928.4|17916.4|31
1723053410000|2024-08-07 17:56:50|17931.9|17919.9|17934.4|17922.4|17934.4|17922.4|17931.9|17919.9|24
1723053420000|2024-08-07 17:57:00|||||||||6
1723053430000|2024-08-07 17:57:10|17933.3|17921.3|17934.4|17922.4|17934.4|17922.4|17933.1|17921.1|29
1723053440000|2024-08-07 17:57:20|17934.2|17922.2|17937.8|17925.8|17938|17926|17934.2|17922.2|10
1723053450000|2024-08-07 17:57:30|17939.1|17927.1|17939.4|17927.4|17939.4|17927.4|17939.1|17927.1|34
1723053460000|2024-08-07 17:57:40|17940.5|17928.5|17939.2|17927.2|17941.6|17929.6|17935.5|17923.5|44
1723053470000|2024-08-07 17:57:50|17938.1|17926.1|17929.8|17917.8|17938.1|17926.1|17929.8|17917.8|32
1723053480000|2024-08-07 17:58:00|17930.9|17918.9|17929.1|17917.1|17931.3|17919.3|17927.7|17915.7|23
1723053490000|2024-08-07 17:58:10|17928.6|17916.6|17930|17918|17932.3|17920.3|17928.4|17916.4|17
1723053500000|2024-08-07 17:58:20|17931.3|17919.3|17931.3|17919.3|17932.3|17920.3|17930|17918|29
1723053510000|2024-08-07 17:58:30|17930.2|17918.2|17929.1|17917.1|17930.2|17918.2|17927.8|17915.8|13
1723053520000|2024-08-07 17:58:40|17926.9|17914.9|17925.2|17913.2|17928|17916|17925.2|17913.2|14
1723053530000|2024-08-07 17:58:50|17922.8|17910.8|17924.1|17912.1|17924.1|17912.1|17922.7|17910.7|41
1723053540000|2024-08-07 17:59:00|17925.2|17913.2|17931.1|17919.1|17932.5|17920.5|17925.2|17913.2|30
1723053550000|2024-08-07 17:59:10|17932.2|17920.2|17923|17911|17932.2|17920.2|17921.7|17909.7|36
1723053560000|2024-08-07 17:59:20|17924.4|17912.4|17922.2|17910.2|17925.6|17913.6|17921.9|17909.9|57
1723053570000|2024-08-07 17:59:30|17922.5|17910.5|17918|17906|17925.5|17913.5|17918|17906|137
1723053580000|2024-08-07 17:59:40|17920.3|17908.3|17918.9|17906.9|17920.3|17908.3|17918|17906|132
1723053590000|2024-08-07 17:59:50|17917.8|17905.8|17917.7|17905.7|17918.9|17906.9|17915.3|17903.3|184
1723053600000|2024-08-07 18:00:00|17922.5|17910.5|17925.2|17913.2|17926.4|17914.4|17921.4|17909.4|48
1723053610000|2024-08-07 18:00:10|17924.1|17912.1|17926.4|17914.4|17926.4|17914.4|17923.7|17911.7|10
1723053620000|2024-08-07 18:00:20|17925.3|17913.3|17927.8|17915.8|17927.8|17915.8|17925.3|17913.3|29
1723053630000|2024-08-07 18:00:30|17928.9|17916.9|17926.6|17914.6|17928.9|17916.9|17926.2|17914.2|8
1723053640000|2024-08-07 18:00:40|17925.5|17913.5|17925.3|17913.3|17925.5|17913.5|17925.3|17913.3|2
1723053650000|2024-08-07 18:00:50|17925.5|17913.5|17925.3|17913.3|17925.5|17913.5|17925.3|17913.3|3
1723053660000|2024-08-07 18:01:00|17926.7|17914.7|17930.5|17918.5|17930.5|17918.5|17926.7|17914.7|5
1723053670000|2024-08-07 18:01:10|17925.2|17913.2|17927.7|17915.7|17930.2|17918.2|17925.2|17913.2|17
1723053680000|2024-08-07 18:01:20|17926.6|17914.6|17928.1|17916.1|17928.1|17916.1|17926.6|17914.6|11
1723053690000|2024-08-07 18:01:30|17927|17915|17923.1|17911.1|17927|17915|17923.1|17911.1|13
1723053700000|2024-08-07 18:01:40|17923|17911|17923|17911|17924.1|17912.1|17923|17911|9
1723053710000|2024-08-07 18:01:50|17922.8|17910.8|17925.5|17913.5|17927.8|17915.8|17922.8|17910.8|13
1723053720000|2024-08-07 18:02:00|17924.4|17912.4|17925.5|17913.5|17925.5|17913.5|17924.4|17912.4|1
1723053730000|2024-08-07 18:02:10|17926.7|17914.7|17927|17915|17928.1|17916.1|17926.7|17914.7|8
1723053740000|2024-08-07 18:02:20|17925.9|17913.9|17928.1|17916.1|17928.1|17916.1|17925.8|17913.8|4
1723053750000|2024-08-07 18:02:30|17928.3|17916.3|17925.8|17913.8|17928.3|17916.3|17925.8|17913.8|6
1723053760000|2024-08-07 18:02:40|17925.6|17913.6|17925.6|17913.6|17925.6|17913.6|17925.6|17913.6|0
1723053770000|2024-08-07 18:02:50|17925.8|17913.8|17925.6|17913.6|17925.8|17913.8|17925.6|17913.6|5
1723053780000|2024-08-07 18:03:00|||||||||13
1723053790000|2024-08-07 18:03:10|17927.8|17915.8|17922.7|17910.7|17927.8|17915.8|17921.6|17909.6|45
1723053800000|2024-08-07 18:03:20|17921.6|17909.6|17923.1|17911.1|17923.1|17911.1|17921.6|17909.6|4
1723053810000|2024-08-07 18:03:30|17921.6|17909.6|17920.5|17908.5|17921.6|17909.6|17920.3|17908.3|2
1723053820000|2024-08-07 18:03:40|17920.3|17908.3|17917.8|17905.8|17921.6|17909.6|17916.4|17904.4|8
1723053830000|2024-08-07 18:03:50|17917.5|17905.5|17917.2|17905.2|17917.5|17905.5|17911.2|17899.2|12
1723053840000|2024-08-07 18:04:00|17916.1|17904.1|17913.4|17901.4|17916.1|17904.1|17912.7|17900.7|24
1723053850000|2024-08-07 18:04:10|17913.6|17901.6|17916.4|17904.4|17917.5|17905.5|17913.6|17901.6|1
1723053860000|2024-08-07 18:04:20|17916.2|17904.2|17916.2|17904.2|17916.4|17904.4|17916.2|17904.2|5
1723053870000|2024-08-07 18:04:30|17916.4|17904.4|17914.1|17902.1|17916.4|17904.4|17914.1|17902.1|1
1723053880000|2024-08-07 18:04:40|17913.9|17901.9|17913.9|17901.9|17913.9|17901.9|17913.9|17901.9|0
1723053890000|2024-08-07 18:04:50|17915.1|17903.1|17913.6|17901.6|17915.3|17903.3|17910|17898|29
1723123800000|2024-08-08 13:30:00|17961.1|17949.1|17909.4|17897.4|17961.1|17949.1|17893.2|17881.2|123
1723123810000|2024-08-08 13:30:10|17909|17897|17914.5|17902.5|17917.2|17905.2|17882.9|17870.9|78
1723123820000|2024-08-08 13:30:20|17913.5|17901.5|17917.4|17905.4|17922.4|17910.4|17910.8|17898.8|40
1723123830000|2024-08-08 13:30:30|17917.2|17905.2|17915.6|17903.6|17917.2|17905.2|17906.7|17894.7|30
1723123840000|2024-08-08 13:30:40|17915.4|17903.4|17919.3|17907.3|17930.6|17918.6|17915.4|17903.4|28
1723123850000|2024-08-08 13:30:50|17920.4|17908.4|17918.2|17906.2|17920.6|17908.6|17915.6|17903.6|12
1723123860000|2024-08-08 13:31:00|17919.3|17907.3|17915.7|17903.7|17923.1|17911.1|17914.5|17902.5|37
1723123870000|2024-08-08 13:31:10|17918.1|17906.1|17912.2|17900.2|17918.6|17906.6|17912|17900|6
1723123880000|2024-08-08 13:31:20|17913.2|17901.2|17896.1|17884.1|17913.4|17901.4|17893.6|17881.6|35
1723123890000|2024-08-08 13:31:30|17898.2|17886.2|17896.4|17884.4|17900|17888|17895.2|17883.2|22
1723123900000|2024-08-08 13:31:40|17900.9|17888.9|17893.6|17881.6|17902.3|17890.3|17893.6|17881.6|27
1723123910000|2024-08-08 13:31:50|17893.4|17881.4|17892.7|17880.7|17896.8|17884.8|17891.5|17879.5|28
1723123920000|2024-08-08 13:32:00|17886.5|17874.5|17885.1|17873.1|17887.9|17875.9|17885.1|17873.1|9
1723123930000|2024-08-08 13:32:10|17886.3|17874.3|17870.2|17858.2|17886.3|17874.3|17868.1|17856.1|41
1723123940000|2024-08-08 13:32:20|17869|17857|17887.2|17875.2|17887.4|17875.4|17866.7|17854.7|24
1723123950000|2024-08-08 13:32:30|17885.1|17873.1|17882.7|17870.7|17893.8|17881.8|17881.6|17869.6|25
1723123960000|2024-08-08 13:32:40|17878.8|17866.8|17878.6|17866.6|17879.9|17867.9|17878.6|17866.6|30
1723123970000|2024-08-08 13:32:50|17876.1|17864.1|17876.1|17864.1|17876.1|17864.1|17876.1|17864.1|10
1723123980000|2024-08-08 13:33:00|17877.2|17865.2|17879.9|17867.9|17882.4|17870.4|17877.2|17865.2|29
1723123990000|2024-08-08 13:33:10|17880.2|17868.2|17885.8|17873.8|17890.8|17878.8|17880.2|17868.2|8
1723124000000|2024-08-08 13:33:20|17884.5|17872.5|17883.3|17871.3|17885.8|17873.8|17883.3|17871.3|18
1723124010000|2024-08-08 13:33:30|17883.1|17871.1|17882.2|17870.2|17883.3|17871.3|17880.8|17868.8|11
1723124020000|2024-08-08 13:33:40|17881.7|17869.7|17876.9|17864.9|17881.7|17869.7|17875.1|17863.1|34
1723124030000|2024-08-08 13:33:50|17877.9|17865.9|17880.3|17868.3|17881.7|17869.7|17877.9|17865.9|22
1723124040000|2024-08-08 13:34:00|17881.7|17869.7|17887.9|17875.9|17889.2|17877.2|17880.6|17868.6|19
1723124050000|2024-08-08 13:34:10|17889.4|17877.4|17889.4|17877.4|17890.6|17878.6|17888.1|17876.1|31
1723124060000|2024-08-08 13:34:20|17889.5|17877.5|17885.4|17873.4|17892.9|17880.9|17885.4|17873.4|17
1723124070000|2024-08-08 13:34:30|17880.6|17868.6|17880.4|17868.4|17880.6|17868.6|17880.4|17868.4|18
1723124080000|2024-08-08 13:34:40|17880.6|17868.6|17892.6|17880.6|17892.9|17880.9|17880.6|17868.6|37
1723124090000|2024-08-08 13:34:50|17892.9|17880.9|17890.1|17878.1|17894|17882|17885.1|17873.1|31
1723124100000|2024-08-08 13:35:00|17889.9|17877.9|17891.5|17879.5|17894|17882|17885.4|17873.4|23
1723124110000|2024-08-08 13:35:10|17891.7|17879.7|17896.5|17884.5|17896.5|17884.5|17891.7|17879.7|18
1723124120000|2024-08-08 13:35:20|17895.4|17883.4|17901.7|17889.7|17904.2|17892.2|17895.4|17883.4|9
1723124130000|2024-08-08 13:35:30|17901.9|17889.9|17904.5|17892.5|17905.6|17893.6|17901.9|17889.9|27
1723124140000|2024-08-08 13:35:40|17904.7|17892.7|17905.8|17893.8|17907.4|17895.4|17904.5|17892.5|3
1723124150000|2024-08-08 13:35:50|17903.5|17891.5|17909.4|17897.4|17909.4|17897.4|17903.3|17891.3|11
1723124160000|2024-08-08 13:36:00|17909.7|17897.7|17912|17900|17915.8|17903.8|17908.3|17896.3|28
1723124170000|2024-08-08 13:36:10|17913.3|17901.3|17910.8|17898.8|17915.6|17903.6|17910.8|17898.8|27
1723124180000|2024-08-08 13:36:20|17910.6|17898.6|17913.3|17901.3|17914.7|17902.7|17910.6|17898.6|16
1723124190000|2024-08-08 13:36:30|17915.8|17903.8|17914.9|17902.9|17918.1|17906.1|17913.3|17901.3|34
1723124200000|2024-08-08 13:36:40|17916|17904|17920.8|17908.8|17920.8|17908.8|17914.5|17902.5|19
1723124210000|2024-08-08 13:36:50|17923.1|17911.1|17931.1|17919.1|17932.4|17920.4|17923.1|17911.1|25
1723124220000|2024-08-08 13:37:00|17930|17918|17929.7|17917.7|17932.4|17920.4|17928.3|17916.3|29
1723124230000|2024-08-08 13:37:10|17930.8|17918.8|17924.4|17912.4|17930.8|17918.8|17924.4|17912.4|14
1723124240000|2024-08-08 13:37:20|17923.3|17911.3|17919.5|17907.5|17923.3|17911.3|17918.3|17906.3|15
1723124250000|2024-08-08 13:37:30|17919.7|17907.7|17914.7|17902.7|17920.8|17908.8|17914.7|17902.7|9
1723124260000|2024-08-08 13:37:40|17914.5|17902.5|17912.2|17900.2|17914.7|17902.7|17912.2|17900.2|1
1723124270000|2024-08-08 13:37:50|17912|17900|17907.9|17895.9|17912|17900|17907.9|17895.9|7
1723124280000|2024-08-08 13:38:00|17910.6|17898.6|17909.7|17897.7|17913.3|17901.3|17909.7|17897.7|8
1723124290000|2024-08-08 13:38:10|17909.4|17897.4|17909.7|17897.7|17910.6|17898.6|17908.3|17896.3|8
1723124300000|2024-08-08 13:38:20|17910.8|17898.8|17910.9|17898.9|17910.9|17898.9|17908.3|17896.3|15
1723124310000|2024-08-08 13:38:30|17910.8|17898.8|17910.8|17898.8|17910.8|17898.8|17908.3|17896.3|5
1723124320000|2024-08-08 13:38:40|17909.7|17897.7|17912|17900|17912|17900|17907.9|17895.9|14
1723124330000|2024-08-08 13:38:50|17911.9|17899.9|17912.4|17900.4|17914.7|17902.7|17911.9|17899.9|37
1723124340000|2024-08-08 13:39:00|17912.2|17900.2|17913.3|17901.3|17914.9|17902.9|17912|17900|11
1723124350000|2024-08-08 13:39:10|17912.2|17900.2|17913.3|17901.3|17913.3|17901.3|17910.8|17898.8|12
1723124360000|2024-08-08 13:39:20|17912.9|17900.9|17921.1|17909.1|17921.1|17909.1|17912.9|17900.9|30
1723124370000|2024-08-08 13:39:30|17918.6|17906.6|17921.5|17909.5|17922.7|17910.7|17916.1|17904.1|36
1723124380000|2024-08-08 13:39:40|17920.4|17908.4|17917.7|17905.7|17920.4|17908.4|17917.7|17905.7|14
1723124390000|2024-08-08 13:39:50|17921.3|17909.3|17923.6|17911.6|17923.8|17911.8|17920.2|17908.2|17
1723124400000|2024-08-08 13:40:00|17924.9|17912.9|17926.1|17914.1|17928.4|17916.4|17922.5|17910.5|23
1723124410000|2024-08-08 13:40:10|17926.3|17914.3|17926.1|17914.1|17926.3|17914.3|17924.9|17912.9|13
1723124420000|2024-08-08 13:40:20|17928.4|17916.4|17927.7|17915.7|17931.1|17919.1|17927.7|17915.7|15
1723124430000|2024-08-08 13:40:30|17931.1|17919.1|17929.7|17917.7|17931.1|17919.1|17929|17917|20
1723124440000|2024-08-08 13:40:40|17928.8|17916.8|17932.2|17920.2|17934.5|17922.5|17928.8|17916.8|37
1723124450000|2024-08-08 13:40:50|17932.3|17920.3|17919.7|17907.7|17932.3|17920.3|17918.2|17906.2|15
1723124460000|2024-08-08 13:41:00|17918.4|17906.4|17917.2|17905.2|17919.7|17907.7|17917|17905|2
1723124470000|2024-08-08 13:41:10|17917|17905|17917|17905|17919.3|17907.3|17916.8|17904.8|6
1723124480000|2024-08-08 13:41:20|17916.8|17904.8|17919.3|17907.3|17919.3|17907.3|17914.3|17902.3|12
1723124490000|2024-08-08 13:41:30|17924.1|17912.1|17923.1|17911.1|17924.3|17912.3|17919.3|17907.3|15
1723124500000|2024-08-08 13:41:40|17926.5|17914.5|17928.6|17916.6|17929.3|17917.3|17924.7|17912.7|30
1723124510000|2024-08-08 13:41:50|17927.5|17915.5|17928.8|17916.8|17928.8|17916.8|17927.5|17915.5|1
1723124520000|2024-08-08 13:42:00|17930|17918|17925|17913|17930|17918|17923.6|17911.6|18
1723124530000|2024-08-08 13:42:10|17922.9|17910.9|17926.1|17914.1|17927.2|17915.2|17921.4|17909.4|24
1723124540000|2024-08-08 13:42:20|17927.2|17915.2|17923.4|17911.4|17927.3|17915.3|17923.4|17911.4|4
1723124550000|2024-08-08 13:42:30|17923.6|17911.6|17923.6|17911.6|17923.6|17911.6|17922.5|17910.5|4
1723124560000|2024-08-08 13:42:40|17922.3|17910.3|17922.3|17910.3|17922.3|17910.3|17922.3|17910.3|2
1723124570000|2024-08-08 13:42:50|17919.7|17907.7|17921.8|17909.8|17921.8|17909.8|17918.2|17906.2|12
1723124580000|2024-08-08 13:43:00|17920.7|17908.7|17918.2|17906.2|17920.7|17908.7|17918.1|17906.1|3
1723124590000|2024-08-08 13:43:10|17919.3|17907.3|17909.5|17897.5|17919.3|17907.3|17909.3|17897.3|16
1723124600000|2024-08-08 13:43:20|17909.7|17897.7|17911.8|17899.8|17914.3|17902.3|17909.5|17897.5|19
1723124610000|2024-08-08 13:43:30|17914|17902|17917.9|17905.9|17917.9|17905.9|17914|17902|18
1723124620000|2024-08-08 13:43:40|17919|17907|17922.7|17910.7|17923.8|17911.8|17917.9|17905.9|14
1723124630000|2024-08-08 13:43:50|17924|17912|17923.6|17911.6|17924|17912|17923.6|17911.6|29
1723124640000|2024-08-08 13:44:00|17923.4|17911.4|17924.7|17912.7|17926.3|17914.3|17922.5|17910.5|25
1723124650000|2024-08-08 13:44:10|17923.6|17911.6|17925.4|17913.4|17929.2|17917.2|17923.3|17911.3|25
1723124660000|2024-08-08 13:44:20|17926.7|17914.7|17925.6|17913.6|17926.8|17914.8|17925.6|17913.6|1
1723124670000|2024-08-08 13:44:30|17924.5|17912.5|17924.2|17912.2|17925.4|17913.4|17924.2|17912.2|8
1723124680000|2024-08-08 13:44:40|17920.4|17908.4|17920.4|17908.4|17920.4|17908.4|17920.4|17908.4|2
1723124690000|2024-08-08 13:44:50|17922.9|17910.9|17921.7|17909.7|17922.9|17910.9|17920.6|17908.6|8
1723124700000|2024-08-08 13:45:00|17920.6|17908.6|17922.7|17910.7|17922.7|17910.7|17920.2|17908.2|1
1723124710000|2024-08-08 13:45:10|17922.6|17910.6|17927.7|17915.7|17927.7|17915.7|17922.6|17910.6|4
1723124720000|2024-08-08 13:45:20|17927.6|17915.6|17926.5|17914.5|17929|17917|17926.5|17914.5|9
1723124730000|2024-08-08 13:45:30|17926.3|17914.3|17919.3|17907.3|17926.5|17914.5|17918.3|17906.3|5
1723124740000|2024-08-08 13:45:40|17918.1|17906.1|17915.6|17903.6|17918.1|17906.1|17914.3|17902.3|20
1723124750000|2024-08-08 13:45:50|17914.3|17902.3|17914.2|17902.2|17916.3|17904.3|17912.2|17900.2|19
1723124760000|2024-08-08 13:46:00|17914|17902|17914.2|17902.2|17917.6|17905.6|17913.8|17901.8|51
1723124770000|2024-08-08 13:46:10|17916.5|17904.5|17916.9|17904.9|17919|17907|17916.5|17904.5|6
1723124780000|2024-08-08 13:46:20|17916.7|17904.7|17916.2|17904.2|17916.7|17904.7|17914|17902|21
1723124790000|2024-08-08 13:46:30|17915.1|17903.1|17916.4|17904.4|17916.4|17904.4|17915.1|17903.1|6
1723124800000|2024-08-08 13:46:40|17916.5|17904.5|17916.7|17904.7|17917.8|17905.8|17916.5|17904.5|6
1723124810000|2024-08-08 13:46:50|17916.5|17904.5|17915.1|17903.1|17916.5|17904.5|17913|17901|12
1723124820000|2024-08-08 13:47:00|17916.2|17904.2|17915.1|17903.1|17916.2|17904.2|17914.9|17902.9|5
1723124830000|2024-08-08 13:47:10|17916.2|17904.2|17916.2|17904.2|17916.2|17904.2|17916|17904|2
1723124840000|2024-08-08 13:47:20|17916.4|17904.4|17922.6|17910.6|17924|17912|17916.4|17904.4|20
1723124850000|2024-08-08 13:47:30|17923.7|17911.7|17920.1|17908.1|17923.7|17911.7|17920.1|17908.1|13
1723124860000|2024-08-08 13:47:40|17918.7|17906.7|17916.2|17904.2|17919.9|17907.9|17916.2|17904.2|2
1723124870000|2024-08-08 13:47:50|17912.6|17900.6|17911.4|17899.4|17912.6|17900.6|17911.4|17899.4|8
1723124880000|2024-08-08 13:48:00|17909.2|17897.2|17912.8|17900.8|17912.8|17900.8|17908.5|17896.5|26
1723124890000|2024-08-08 13:48:10|17915.1|17903.1|17916.4|17904.4|17918.7|17906.7|17915.1|17903.1|10
1723124900000|2024-08-08 13:48:20|17916.2|17904.2|17916|17904|17918.5|17906.5|17916|17904|7
1723124910000|2024-08-08 13:48:30|17914.9|17902.9|17916|17904|17916|17904|17913.5|17901.5|12
1723124920000|2024-08-08 13:48:40|17916.2|17904.2|17912.4|17900.4|17916.2|17904.2|17912.4|17900.4|2
1723124930000|2024-08-08 13:48:50|17912.3|17900.3|17910.8|17898.8|17912.3|17900.3|17910.8|17898.8|2
1723124940000|2024-08-08 13:49:00|17911|17899|17911|17899|17911|17899|17910.8|17898.8|5
1723124950000|2024-08-08 13:49:10|17909.8|17897.8|17904.9|17892.9|17909.8|17897.8|17904.9|17892.9|4
1723124960000|2024-08-08 13:49:20|17906|17894|17906|17894|17909.8|17897.8|17906|17894|2
1723124970000|2024-08-08 13:49:30|17907.1|17895.1|17907.6|17895.6|17908.9|17896.9|17906.4|17894.4|9
1723124980000|2024-08-08 13:49:40|17907.8|17895.8|17905.1|17893.1|17907.8|17895.8|17905.1|17893.1|4
1723124990000|2024-08-08 13:49:50|17906.4|17894.4|17907.9|17895.9|17907.9|17895.9|17905.3|17893.3|7
1723125000000|2024-08-08 13:50:00|17910.4|17898.4|17905.4|17893.4|17911.7|17899.7|17905.4|17893.4|13
1723125010000|2024-08-08 13:50:10|17906.5|17894.5|17905.8|17893.8|17906.7|17894.7|17905.4|17893.4|6
1723125020000|2024-08-08 13:50:20|17902|17890|17899.7|17887.7|17902|17890|17899.7|17887.7|3
1723125030000|2024-08-08 13:50:30|17897.4|17885.4|17892.6|17880.6|17897.4|17885.4|17891.3|17879.3|29
1723125040000|2024-08-08 13:50:40|17891.5|17879.5|17890.2|17878.2|17895.1|17883.1|17890.2|17878.2|8
1723125050000|2024-08-08 13:50:50|17892.4|17880.4|17891.5|17879.5|17892.7|17880.7|17890.2|17878.2|7
1723125060000|2024-08-08 13:51:00|17885.1|17873.1|17882.2|17870.2|17885.1|17873.1|17882.2|17870.2|16
1723125070000|2024-08-08 13:51:10|17880.1|17868.1|17879.7|17867.7|17882.6|17870.6|17879.7|17867.7|10
1723125080000|2024-08-08 13:51:20|17878.6|17866.6|17876.1|17864.1|17878.6|17866.6|17876.1|17864.1|4
1723125090000|2024-08-08 13:51:30|17877.2|17865.2|17877.7|17865.7|17877.9|17865.9|17876.3|17864.3|8
1723125100000|2024-08-08 13:51:40|17877.9|17865.9|17885.4|17873.4|17885.4|17873.4|17877.9|17865.9|11
1723125110000|2024-08-08 13:51:50|17886.7|17874.7|17888.1|17876.1|17888.1|17876.1|17885.4|17873.4|9
1723125120000|2024-08-08 13:52:00|17891.3|17879.3|17893.6|17881.6|17894.7|17882.7|17890.4|17878.4|13
1723125130000|2024-08-08 13:52:10|17892.6|17880.6|17889|17877|17892.6|17880.6|17889|17877|5
1723125140000|2024-08-08 13:52:20|17889.3|17877.3|17894|17882|17894|17882|17889.3|17877.3|8
1723125150000|2024-08-08 13:52:30|17893.8|17881.8|17896.3|17884.3|17898.3|17886.3|17893.8|17881.8|11
1723125160000|2024-08-08 13:52:40|17896.5|17884.5|17901.3|17889.3|17902.4|17890.4|17896.5|17884.5|10
1723125170000|2024-08-08 13:52:50|17902.4|17890.4|17905.1|17893.1|17906.1|17894.1|17902.4|17890.4|1
1723125180000|2024-08-08 13:53:00|17900.2|17888.2|17903.6|17891.6|17905.1|17893.1|17900.2|17888.2|10
1723125190000|2024-08-08 13:53:10|17906.1|17894.1|17907.4|17895.4|17907.4|17895.4|17906.1|17894.1|1
1723125200000|2024-08-08 13:53:20|17906.3|17894.3|17897.6|17885.6|17906.3|17894.3|17897.6|17885.6|2
1723125210000|2024-08-08 13:53:30|17898.5|17886.5|17898.8|17886.8|17898.8|17886.8|17897.4|17885.4|7
1723125220000|2024-08-08 13:53:40|17902.4|17890.4|17901.1|17889.1|17903.5|17891.5|17899.9|17887.9|6
1723125230000|2024-08-08 13:53:50|17900.1|17888.1|17898.6|17886.6|17900.1|17888.1|17898.6|17886.6|1
1723125240000|2024-08-08 13:54:00|17901.9|17889.9|17907.2|17895.2|17907.2|17895.2|17901.9|17889.9|9
1723125250000|2024-08-08 13:54:10|17906.1|17894.1|17905.8|17893.8|17907.2|17895.2|17902.2|17890.2|14
1723125260000|2024-08-08 13:54:20|17906|17894|17906.1|17894.1|17906.3|17894.3|17902.6|17890.6|4
1723125270000|2024-08-08 13:54:30|17905.1|17893.1|17906|17894|17906|17894|17902.2|17890.2|24
1723125280000|2024-08-08 13:54:40|17906.1|17894.1|17905.8|17893.8|17906.1|17894.1|17905.8|17893.8|1
1723125290000|2024-08-08 13:54:50|17903.6|17891.6|17900.1|17888.1|17903.6|17891.6|17900.1|17888.1|13
1723125300000|2024-08-08 13:55:00|17901.3|17889.3|17901.1|17889.1|17901.3|17889.3|17901.1|17889.1|1
1723125310000|2024-08-08 13:55:10|17901.3|17889.3|17900.1|17888.1|17902.4|17890.4|17900.1|17888.1|5
1723125320000|2024-08-08 13:55:20|17901.5|17889.5|17911.7|17899.7|17911.8|17899.8|17901.5|17889.5|19
1723125330000|2024-08-08 13:55:30|17912.7|17900.7|17914.2|17902.2|17914.2|17902.2|17911.8|17899.8|6
1723125340000|2024-08-08 13:55:40|17914.3|17902.3|17911.7|17899.7|17914.3|17902.3|17911.7|17899.7|2
1723125350000|2024-08-08 13:55:50|17910.4|17898.4|17911.5|17899.5|17911.7|17899.7|17910.4|17898.4|6
1723125360000|2024-08-08 13:56:00|17911.8|17899.8|17912.9|17900.9|17914.2|17902.2|17910.6|17898.6|13
1723125370000|2024-08-08 13:56:10|17914|17902|17912.9|17900.9|17914|17902|17912.9|17900.9|5
1723125380000|2024-08-08 13:56:20|17911.7|17899.7|17910.4|17898.4|17911.7|17899.7|17910.4|17898.4|8
1723125390000|2024-08-08 13:56:30|17911.5|17899.5|17911.8|17899.8|17913.1|17901.1|17911.5|17899.5|2
1723125400000|2024-08-08 13:56:40|17910.4|17898.4|17910.4|17898.4|17910.4|17898.4|17910.4|17898.4|2
1723125410000|2024-08-08 13:56:50|||||||||4
1723125420000|2024-08-08 13:57:00|17909.3|17897.3|17912.2|17900.2|17913.3|17901.3|17904.2|17892.2|17
1723125430000|2024-08-08 13:57:10|17910.9|17898.9|17910.9|17898.9|17910.9|17898.9|17909.7|17897.7|1
1723125440000|2024-08-08 13:57:20|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|17910.7|17898.7|2
1723125450000|2024-08-08 13:57:30|17914.3|17902.3|17914.5|17902.5|17914.7|17902.7|17913.2|17901.2|6
1723125460000|2024-08-08 13:57:40|17913.4|17901.4|17913.2|17901.2|17913.4|17901.4|17913.2|17901.2|0
1723125480000|2024-08-08 13:58:00|17914.7|17902.7|17913.4|17901.4|17915.9|17903.9|17913.4|17901.4|5
1723125490000|2024-08-08 13:58:10|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|2
1723125500000|2024-08-08 13:58:20|17913.4|17901.4|17913.2|17901.2|17914.7|17902.7|17913.2|17901.2|5
1723125510000|2024-08-08 13:58:30|17913.4|17901.4|17914.5|17902.5|17915.7|17903.7|17913.2|17901.2|2
1723125520000|2024-08-08 13:58:40|17917.7|17905.7|17918.2|17906.2|17918.2|17906.2|17914.3|17902.3|16
1723125530000|2024-08-08 13:58:50|17916.8|17904.8|17919.3|17907.3|17919.5|17907.5|17916.8|17904.8|7
1723125540000|2024-08-08 13:59:00|17918.2|17906.2|17923.2|17911.2|17923.2|17911.2|17918.1|17906.1|10
1723125550000|2024-08-08 13:59:10|17923.1|17911.1|17918.2|17906.2|17923.1|17911.1|17918.2|17906.2|4
1723125560000|2024-08-08 13:59:20|17918.1|17906.1|17916.8|17904.8|17918.2|17906.2|17916.8|17904.8|9
1723125570000|2024-08-08 13:59:30|17917|17905|17917|17905|17917|17905|17917|17905|1
1723125580000|2024-08-08 13:59:40|17916.8|17904.8|17918.2|17906.2|17918.2|17906.2|17916.8|17904.8|1
1723125590000|2024-08-08 13:59:50|17918.6|17906.6|17920.7|17908.7|17923.2|17911.2|17918.6|17906.6|3
1723125600000|2024-08-08 14:00:00|17918.4|17906.4|17918.2|17906.2|17920.7|17908.7|17918.2|17906.2|7
1723125610000|2024-08-08 14:00:10|||||||||1
1723125620000|2024-08-08 14:00:20|17918.1|17906.1|17915.7|17903.7|17918.1|17906.1|17915.7|17903.7|2
1723125630000|2024-08-08 14:00:30|17915.6|17903.6|17915.7|17903.7|17915.7|17903.7|17915.6|17903.6|3
1723125640000|2024-08-08 14:00:40|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|0
1723125650000|2024-08-08 14:00:50|17913.1|17901.1|17913.2|17901.2|17913.4|17901.4|17912.9|17900.9|12
1723125660000|2024-08-08 14:01:00|17912.9|17900.9|17912.9|17900.9|17913.2|17901.2|17911.8|17899.8|14
1723125670000|2024-08-08 14:01:10|17913.1|17901.1|17904.9|17892.9|17913.1|17901.1|17904.9|17892.9|41
1723125680000|2024-08-08 14:01:20|17904.7|17892.7|17908.6|17896.6|17909.9|17897.9|17904.7|17892.7|25
1723125690000|2024-08-08 14:01:30|17907.5|17895.5|17908.6|17896.6|17909.7|17897.7|17907.4|17895.4|1
1723125700000|2024-08-08 14:01:40|17909.7|17897.7|17908.6|17896.6|17909.7|17897.7|17906.5|17894.5|3
1723125710000|2024-08-08 14:01:50|17908.5|17896.5|17906.1|17894.1|17908.6|17896.6|17906.1|17894.1|2
1723125720000|2024-08-08 14:02:00|17907.2|17895.2|17912.2|17900.2|17916.1|17904.1|17907.2|17895.2|8
1723125730000|2024-08-08 14:02:10|17914.4|17902.4|17914.5|17902.5|17915.8|17903.8|17913.6|17901.6|25
1723125740000|2024-08-08 14:02:20|17917|17905|17917|17905|17918.3|17906.3|17915.8|17903.8|27
1723125750000|2024-08-08 14:02:30|17916|17904|17916.9|17904.9|17918.3|17906.3|17914.4|17902.4|4
1723125760000|2024-08-08 14:02:40|17915.8|17903.8|17919.4|17907.4|17919.5|17907.5|17915.8|17903.8|5
1723125770000|2024-08-08 14:02:50|17918.3|17906.3|17918.3|17906.3|17918.3|17906.3|17918.1|17906.1|1
1723125780000|2024-08-08 14:03:00|17919.4|17907.4|17917.9|17905.9|17919.5|17907.5|17917.9|17905.9|2
1723125790000|2024-08-08 14:03:10|17919.5|17907.5|17919.5|17907.5|17919.5|17907.5|17919.5|17907.5|1
1723125800000|2024-08-08 14:03:20|17919.4|17907.4|17920.4|17908.4|17920.4|17908.4|17918.1|17906.1|12
1723125810000|2024-08-08 14:03:30|17921.5|17909.5|17920.4|17908.4|17921.7|17909.7|17920.4|17908.4|2
1723125830000|2024-08-08 14:03:50|17917.9|17905.9|17914|17902|17919|17907|17914|17902|1
1723125840000|2024-08-08 14:04:00|17910.8|17898.8|17910.4|17898.4|17911.7|17899.7|17910.4|17898.4|12
1723125850000|2024-08-08 14:04:10|17911.5|17899.5|17907.9|17895.9|17911.5|17899.5|17907.9|17895.9|3
1723125860000|2024-08-08 14:04:20|17906.7|17894.7|17911.7|17899.7|17911.7|17899.7|17906.7|17894.7|14
1723125870000|2024-08-08 14:04:30|17911.5|17899.5|17911.7|17899.7|17911.7|17899.7|17911.5|17899.5|1
1723125880000|2024-08-08 14:04:40|17911.5|17899.5|17911.7|17899.7|17911.7|17899.7|17911.5|17899.5|6
1723125890000|2024-08-08 14:04:50|17911.5|17899.5|17907.2|17895.2|17911.5|17899.5|17906.8|17894.8|13
1723125900000|2024-08-08 14:05:00|17905.9|17893.9|17904.5|17892.5|17907.2|17895.2|17904.5|17892.5|5
1723125910000|2024-08-08 14:05:10|17904.7|17892.7|17904.5|17892.5|17905.8|17893.8|17904.5|17892.5|3
1723125920000|2024-08-08 14:05:20|17900.8|17888.8|17899.3|17887.3|17900.8|17888.8|17899.3|17887.3|4
1723125930000|2024-08-08 14:05:30|17899.5|17887.5|17897.5|17885.5|17899.7|17887.7|17897.5|17885.5|15
1723125940000|2024-08-08 14:05:40|17897.7|17885.7|17894.3|17882.3|17897.9|17885.9|17894.3|17882.3|16
1723125950000|2024-08-08 14:05:50|17892|17880|17890.4|17878.4|17893.1|17881.1|17890.4|17878.4|4
1723125960000|2024-08-08 14:06:00|17890.2|17878.2|17885.4|17873.4|17890.2|17878.2|17885.4|17873.4|4
1723125970000|2024-08-08 14:06:10|17887.5|17875.5|17889|17877|17889.9|17877.9|17885|17873|21
1723125980000|2024-08-08 14:06:20|17890|17878|17891.3|17879.3|17891.3|17879.3|17888.2|17876.2|1
1723125990000|2024-08-08 14:06:30|17891.5|17879.5|17886.6|17874.6|17891.5|17879.5|17886.6|17874.6|1
1723126000000|2024-08-08 14:06:40|17887.9|17875.9|17890|17878|17890|17878|17887.9|17875.9|2
1723126010000|2024-08-08 14:06:50|17887.9|17875.9|17890.2|17878.2|17890.2|17878.2|17887.9|17875.9|4
1723126020000|2024-08-08 14:07:00|17891.5|17879.5|17889.3|17877.3|17891.8|17879.8|17888.2|17876.2|7
1723126030000|2024-08-08 14:07:10|17890.4|17878.4|17887.7|17875.7|17892.9|17880.9|17887.7|17875.7|2
1723126040000|2024-08-08 14:07:20|17886.6|17874.6|17892.9|17880.9|17892.9|17880.9|17886.6|17874.6|1
1723126050000|2024-08-08 14:07:30|17891.8|17879.8|17891.5|17879.5|17891.8|17879.8|17890.4|17878.4|2
1723126060000|2024-08-08 14:07:40|17891.6|17879.6|17889.1|17877.1|17891.6|17879.6|17886.8|17874.8|5
1723126070000|2024-08-08 14:07:50|17889.3|17877.3|17890.4|17878.4|17890.4|17878.4|17889.1|17877.1|0
1723126080000|2024-08-08 14:08:00|17887.9|17875.9|17890.2|17878.2|17891.8|17879.8|17887.9|17875.9|6
1723126090000|2024-08-08 14:08:10|17889|17877|17889.3|17877.3|17890.4|17878.4|17889|17877|3
1723126100000|2024-08-08 14:08:20|17890.4|17878.4|17889.3|17877.3|17890.4|17878.4|17889.1|17877.1|0
1723126110000|2024-08-08 14:08:30|17889.1|17877.1|17887.9|17875.9|17889.1|17877.1|17887.9|17875.9|0
1723126120000|2024-08-08 14:08:40|17886.8|17874.8|17885.6|17873.6|17890.4|17878.4|17885.4|17873.4|13
1723126130000|2024-08-08 14:08:50|17885.7|17873.7|17885.6|17873.6|17887.9|17875.9|17885.6|17873.6|2
1723126140000|2024-08-08 14:09:00|17885.4|17873.4|17880.4|17868.4|17886.6|17874.6|17880.4|17868.4|6
1723126150000|2024-08-08 14:09:10|17878.1|17866.1|17882.9|17870.9|17882.9|17870.9|17878.1|17866.1|10
1723126160000|2024-08-08 14:09:20|17881.8|17869.8|17882.2|17870.2|17885.4|17873.4|17881.8|17869.8|8
1723126170000|2024-08-08 14:09:30|17882|17870|17880.4|17868.4|17882|17870|17880.4|17868.4|0
1723126180000|2024-08-08 14:09:40|17880.6|17868.6|17886.8|17874.8|17886.8|17874.8|17880.4|17868.4|21
1723126200000|2024-08-08 14:10:00|17888.1|17876.1|17887.9|17875.9|17888.1|17876.1|17887.9|17875.9|2
1723126220000|2024-08-08 14:10:20|17885.4|17873.4|17885.4|17873.4|17885.4|17873.4|17885.4|17873.4|2
1723126230000|2024-08-08 14:10:30|17884.3|17872.3|17885.4|17873.4|17885.4|17873.4|17884.3|17872.3|3
1723126240000|2024-08-08 14:10:40|17884.3|17872.3|17884.3|17872.3|17884.3|17872.3|17883.2|17871.2|3
1723126250000|2024-08-08 14:10:50|17883.1|17871.1|17883.1|17871.1|17884.3|17872.3|17883.1|17871.1|7
1723126270000|2024-08-08 14:11:10|17884.3|17872.3|17884.3|17872.3|17884.3|17872.3|17884.3|17872.3|1
1723126280000|2024-08-08 14:11:20|17885.4|17873.4|17882.2|17870.2|17885.6|17873.6|17882.2|17870.2|7
1723126290000|2024-08-08 14:11:30|17882|17870|17884.5|17872.5|17884.7|17872.7|17882|17870|1
1723126300000|2024-08-08 14:11:40|17884.3|17872.3|17880.9|17868.9|17884.7|17872.7|17880.9|17868.9|2
1723126310000|2024-08-08 14:11:50|17880.6|17868.6|17880.6|17868.6|17880.6|17868.6|17880.6|17868.6|2
1723126320000|2024-08-08 14:12:00|17878.1|17866.1|17875.6|17863.6|17878.1|17866.1|17875.6|17863.6|4
1723126330000|2024-08-08 14:12:10|17873.1|17861.1|17881.8|17869.8|17881.8|17869.8|17873.1|17861.1|35
1723126340000|2024-08-08 14:12:20|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|0
1723126350000|2024-08-08 14:12:30|17883.1|17871.1|17883.1|17871.1|17883.1|17871.1|17883.1|17871.1|0
1723126360000|2024-08-08 14:12:40|17883.2|17871.2|17883.4|17871.4|17883.4|17871.4|17883.2|17871.2|3
1723126370000|2024-08-08 14:12:50|17885.9|17873.9|17883.6|17871.6|17885.9|17873.9|17883.6|17871.6|10
1723126380000|2024-08-08 14:13:00|17883.4|17871.4|17884.7|17872.7|17885.7|17873.7|17883.2|17871.2|4
1723126390000|2024-08-08 14:13:10|17885.7|17873.7|17882.2|17870.2|17885.7|17873.7|17882.2|17870.2|4
1723126400000|2024-08-08 14:13:20|17883.2|17871.2|17887.9|17875.9|17887.9|17875.9|17883.2|17871.2|18
1723126410000|2024-08-08 14:13:30|17885.7|17873.7|17885.4|17873.4|17885.7|17873.7|17884.1|17872.1|4
1723126420000|2024-08-08 14:13:40|17884.3|17872.3|17884.3|17872.3|17885.4|17873.4|17884.3|17872.3|2
1723126430000|2024-08-08 14:13:50|17883.2|17871.2|17878.1|17866.1|17883.2|17871.2|17877.9|17865.9|6
1723126440000|2024-08-08 14:14:00|17877.9|17865.9|17875.6|17863.6|17877.9|17865.9|17875.6|17863.6|4
1723126450000|2024-08-08 14:14:10|17875.7|17863.7|17877.9|17865.9|17877.9|17865.9|17875.4|17863.4|11
1723126460000|2024-08-08 14:14:20|17873.6|17861.6|17872.7|17860.7|17873.8|17861.8|17872.7|17860.7|11
1723126470000|2024-08-08 14:14:30|17873.8|17861.8|17872.7|17860.7|17874.9|17862.9|17872.7|17860.7|26
1723126480000|2024-08-08 14:14:40|17873.8|17861.8|17874.9|17862.9|17874.9|17862.9|17873.8|17861.8|13
1723126490000|2024-08-08 14:14:50|17873.8|17861.8|17873.6|17861.6|17874.9|17862.9|17872.5|17860.5|2
1723126500000|2024-08-08 14:15:00|17872.5|17860.5|17872.5|17860.5|17872.5|17860.5|17872.5|17860.5|1
1723126510000|2024-08-08 14:15:10|17871.5|17859.5|17874.9|17862.9|17874.9|17862.9|17871.3|17859.3|3
1723126520000|2024-08-08 14:15:20|||||||||1
1723126530000|2024-08-08 14:15:30|17874.7|17862.7|17874.9|17862.9|17874.9|17862.9|17872.5|17860.5|1
1723126540000|2024-08-08 14:15:40|17873.8|17861.8|17873.6|17861.6|17874.9|17862.9|17873.6|17861.6|1
1723126550000|2024-08-08 14:15:50|17873.8|17861.8|17884|17872|17884|17872|17873.8|17861.8|7
1723126560000|2024-08-08 14:16:00|17885|17873|17882.9|17870.9|17887.5|17875.5|17881.8|17869.8|30
1723126570000|2024-08-08 14:16:10|17882.7|17870.7|17882.9|17870.9|17882.9|17870.9|17882.5|17870.5|3
1723126580000|2024-08-08 14:16:20|17882.4|17870.4|17881.8|17869.8|17882.9|17870.9|17881.8|17869.8|1
1723126590000|2024-08-08 14:16:30|17880.7|17868.7|17880.4|17868.4|17881.8|17869.8|17880.4|17868.4|2
1723126600000|2024-08-08 14:16:40|17882.9|17870.9|17888.1|17876.1|17888.1|17876.1|17882.9|17870.9|13
1723126610000|2024-08-08 14:16:50|17887.9|17875.9|17888|17876|17888|17876|17887.9|17875.9|7
1723126620000|2024-08-08 14:17:00|17887.9|17875.9|17885.4|17873.4|17887.9|17875.9|17883.2|17871.2|5
1723126630000|2024-08-08 14:17:10|17884.3|17872.3|17882.9|17870.9|17884.3|17872.3|17882.9|17870.9|3
1723126640000|2024-08-08 14:17:20|17879.3|17867.3|17876.8|17864.8|17879.3|17867.3|17873|17861|17
1723126650000|2024-08-08 14:17:30|17876.5|17864.5|17876.6|17864.6|17876.6|17864.6|17876.5|17864.5|0
1723126660000|2024-08-08 14:17:40|17875.4|17863.4|17872.5|17860.5|17875.4|17863.4|17871.4|17859.4|58
1723126670000|2024-08-08 14:17:50|17871.4|17859.4|17873.7|17861.7|17873.9|17861.9|17871.4|17859.4|8
1723126680000|2024-08-08 14:18:00|17872.7|17860.7|17873.9|17861.9|17875.2|17863.2|17872.7|17860.7|12
1723126690000|2024-08-08 14:18:10|17872.8|17860.8|17871.1|17859.1|17872.8|17860.8|17871.1|17859.1|6
1723126700000|2024-08-08 14:18:20|17872.3|17860.3|17872.3|17860.3|17873.4|17861.4|17872.3|17860.3|3
1723126710000|2024-08-08 14:18:30|17875.5|17863.5|17871.2|17859.2|17875.5|17863.5|17871.2|17859.2|16
1723126720000|2024-08-08 14:18:40|17871.1|17859.1|17871.2|17859.2|17871.2|17859.2|17871.1|17859.1|4
1723126730000|2024-08-08 14:18:50|17875.7|17863.7|17876.1|17864.1|17876.1|17864.1|17875.7|17863.7|14
1723126740000|2024-08-08 14:19:00|||||||||10
1723126750000|2024-08-08 14:19:10|17875|17863|17871.1|17859.1|17877.1|17865.1|17871.1|17859.1|9
1723126760000|2024-08-08 14:19:20|17871.2|17859.2|17872.5|17860.5|17872.5|17860.5|17871.2|17859.2|4
1723126770000|2024-08-08 14:19:30|17871.4|17859.4|17859.3|17847.3|17871.4|17859.4|17859.3|17847.3|35
1723126780000|2024-08-08 14:19:40|17861.4|17849.4|17861.2|17849.2|17862.8|17850.8|17861.2|17849.2|15
1723126790000|2024-08-08 14:19:50|17862.8|17850.8|17861.4|17849.4|17862.8|17850.8|17858.9|17846.9|12
1723126800000|2024-08-08 14:20:00|17860.3|17848.3|17861.4|17849.4|17861.6|17849.6|17860.3|17848.3|1
1723126810000|2024-08-08 14:20:10|17858.9|17846.9|17860.3|17848.3|17860.3|17848.3|17858.9|17846.9|4
1723126820000|2024-08-08 14:20:20|17854.3|17842.3|17856.9|17844.9|17859.3|17847.3|17852.1|17840.1|25
1723126830000|2024-08-08 14:20:30|17855.7|17843.7|17858.4|17846.4|17858.5|17846.5|17855.7|17843.7|5
1723126840000|2024-08-08 14:20:40|17858.2|17846.2|17852.6|17840.6|17858.2|17846.2|17851|17839|14
1723126850000|2024-08-08 14:20:50|17850|17838|17850|17838|17850.1|17838.1|17850|17838|16
1723126860000|2024-08-08 14:21:00|17851|17839|17851.2|17839.2|17852.5|17840.5|17850|17838|32
1723126870000|2024-08-08 14:21:10|17852.5|17840.5|17846|17834|17852.5|17840.5|17846|17834|55
1723126880000|2024-08-08 14:21:20|17841.2|17829.2|17842.3|17830.3|17844.9|17832.9|17841.2|17829.2|16
1723126890000|2024-08-08 14:21:30|17845.8|17833.8|17850.7|17838.7|17852.8|17840.8|17842.3|17830.3|47
1723126900000|2024-08-08 14:21:40|17849.2|17837.2|17846.7|17834.7|17849.2|17837.2|17845.7|17833.7|2
1723126910000|2024-08-08 14:21:50|17844.6|17832.6|17842.3|17830.3|17844.6|17832.6|17841.2|17829.2|11
1723126920000|2024-08-08 14:22:00|17846.9|17834.9|17845.7|17833.7|17848|17836|17845.7|17833.7|50
1723126930000|2024-08-08 14:22:10|17846.7|17834.7|17847.3|17835.3|17849.6|17837.6|17845.7|17833.7|2
1723126940000|2024-08-08 14:22:20|17848.5|17836.5|17849.2|17837.2|17850.7|17838.7|17848.5|17836.5|6
1723126950000|2024-08-08 14:22:30|17849.4|17837.4|17848.2|17836.2|17849.4|17837.4|17848.2|17836.2|0
1723126960000|2024-08-08 14:22:40|17848|17836|17849.6|17837.6|17849.6|17837.6|17845.7|17833.7|9
1723126970000|2024-08-08 14:22:50|17848.3|17836.3|17850.7|17838.7|17850.7|17838.7|17846.9|17834.9|5
1723126980000|2024-08-08 14:23:00|17848.3|17836.3|17846.9|17834.9|17849.4|17837.4|17845.7|17833.7|4
1723126990000|2024-08-08 14:23:10|17845.7|17833.7|17849.2|17837.2|17849.4|17837.4|17845.7|17833.7|8
1723127000000|2024-08-08 14:23:20|17848.2|17836.2|17845.5|17833.5|17849.2|17837.2|17845.5|17833.5|4
1723127010000|2024-08-08 14:23:30|17846.7|17834.7|17847.8|17835.8|17848|17836|17846.7|17834.7|9
1723127020000|2024-08-08 14:23:40|17845.5|17833.5|17847.8|17835.8|17847.8|17835.8|17845.5|17833.5|11
1723127030000|2024-08-08 14:23:50|17845.5|17833.5|17849.6|17837.6|17850.7|17838.7|17844.4|17832.4|7
1723127040000|2024-08-08 14:24:00|17850.7|17838.7|17848.5|17836.5|17850.7|17838.7|17848.5|17836.5|3
1723127050000|2024-08-08 14:24:10|17848.7|17836.7|17849.9|17837.9|17849.9|17837.9|17848.7|17836.7|4
1723127060000|2024-08-08 14:24:20|17851|17839|17857.1|17845.1|17857.1|17845.1|17849.9|17837.9|9
1723127070000|2024-08-08 14:24:30|17856|17844|17854.6|17842.6|17856|17844|17854.6|17842.6|3
1723127080000|2024-08-08 14:24:40|17856|17844|17858.5|17846.5|17858.5|17846.5|17856|17844|1
1723127090000|2024-08-08 14:24:50|17857.2|17845.2|17859.7|17847.7|17861|17849|17857.2|17845.2|6
1723127100000|2024-08-08 14:25:00|17859.9|17847.9|17858.2|17846.2|17861|17849|17857.8|17845.8|6
1723127110000|2024-08-08 14:25:10|17858.5|17846.5|17866.4|17854.4|17866.4|17854.4|17858.5|17846.5|12
1723127120000|2024-08-08 14:25:20|17864.2|17852.2|17864.2|17852.2|17864.2|17852.2|17862.8|17850.8|6
1723127130000|2024-08-08 14:25:30|17864.1|17852.1|17864.1|17852.1|17864.1|17852.1|17862.8|17850.8|4
1723127140000|2024-08-08 14:25:40|17864.2|17852.2|17865|17853|17865|17853|17861.6|17849.6|1
1723127150000|2024-08-08 14:25:50|17863.9|17851.9|17861.6|17849.6|17863.9|17851.9|17861.4|17849.4|2
1723127160000|2024-08-08 14:26:00|17859.1|17847.1|17862.5|17850.5|17862.6|17850.6|17859.1|17847.1|9
1723127170000|2024-08-08 14:26:10|17861.4|17849.4|17862.6|17850.6|17862.6|17850.6|17861.4|17849.4|0
1723127180000|2024-08-08 14:26:20|17861.4|17849.4|17865.3|17853.3|17865.3|17853.3|17861.4|17849.4|8
1723127190000|2024-08-08 14:26:30|17864.2|17852.2|17864.1|17852.1|17864.2|17852.2|17859.6|17847.6|14
1723127200000|2024-08-08 14:26:40|||||||||1
1723127210000|2024-08-08 14:26:50|17863.9|17851.9|17865.6|17853.6|17865.6|17853.6|17863.9|17851.9|0
1723127220000|2024-08-08 14:27:00|17865.5|17853.5|17865.6|17853.6|17865.6|17853.6|17865.5|17853.5|0
1723127230000|2024-08-08 14:27:10|17865.5|17853.5|17865.5|17853.5|17865.6|17853.6|17863.1|17851.1|5
1723127240000|2024-08-08 14:27:20|17865.6|17853.6|17868.1|17856.1|17868.1|17856.1|17865.5|17853.5|2
1723127250000|2024-08-08 14:27:30|17870.3|17858.3|17874.2|17862.2|17875.3|17863.3|17870.3|17858.3|12
1723127260000|2024-08-08 14:27:40|17875.3|17863.3|17873.3|17861.3|17875.3|17863.3|17873|17861|4
1723127270000|2024-08-08 14:27:50|17873.1|17861.1|17873.1|17861.1|17873.1|17861.1|17871.9|17859.9|3
1723127280000|2024-08-08 14:28:00|17872.1|17860.1|17867.2|17855.2|17872.1|17860.1|17864.9|17852.9|13
1723127290000|2024-08-08 14:28:10|17867.4|17855.4|17868.5|17856.5|17869.9|17857.9|17867.2|17855.2|3
1723127300000|2024-08-08 14:28:20|17869.9|17857.9|17870.1|17858.1|17871.2|17859.2|17868.7|17856.7|5
1723127310000|2024-08-08 14:28:30|17871.2|17859.2|17872.8|17860.8|17872.8|17860.8|17871.2|17859.2|2
1723127330000|2024-08-08 14:28:50|17873.8|17861.8|17873.8|17861.8|17873.8|17861.8|17872.8|17860.8|6
1723127340000|2024-08-08 14:29:00|17872.8|17860.8|17876.2|17864.2|17877.2|17865.2|17871.3|17859.3|15
1723127350000|2024-08-08 14:29:10|17876|17864|17877.4|17865.4|17878.5|17866.5|17876|17864|5
1723127360000|2024-08-08 14:29:20|17878.7|17866.7|17878.7|17866.7|17878.7|17866.7|17876.3|17864.3|5
1723127370000|2024-08-08 14:29:30|17881.3|17869.3|17884.7|17872.7|17884.9|17872.9|17881.3|17869.3|7
1723127380000|2024-08-08 14:29:40|17884.9|17872.9|17884.7|17872.7|17887.4|17875.4|17883.5|17871.5|31
1723127390000|2024-08-08 14:29:50|17884.9|17872.9|17878.5|17866.5|17884.9|17872.9|17878.5|17866.5|8
1723127400000|2024-08-08 14:30:00|17878.7|17866.7|17882.2|17870.2|17882.2|17870.2|17878.7|17866.7|6
1723127410000|2024-08-08 14:30:10|17881.2|17869.2|17878.5|17866.5|17881.2|17869.2|17878.5|17866.5|10
1723127420000|2024-08-08 14:30:20|17877.4|17865.4|17877.8|17865.8|17885.3|17873.3|17877.4|17865.4|57
1723127430000|2024-08-08 14:30:30|17876.7|17864.7|17875.3|17863.3|17879.9|17867.9|17874.5|17862.5|36
1723127440000|2024-08-08 14:30:40|17877.4|17865.4|17881.3|17869.3|17882.4|17870.4|17875.3|17863.3|7
1723127450000|2024-08-08 14:30:50|17880.3|17868.3|17876.3|17864.3|17880.3|17868.3|17876.3|17864.3|5
1723127460000|2024-08-08 14:31:00|17876.2|17864.2|17877.2|17865.2|17878.5|17866.5|17876|17864|10
1723127470000|2024-08-08 14:31:10|17876.2|17864.2|17878.3|17866.3|17878.5|17866.5|17876|17864|8
1723127480000|2024-08-08 14:31:20|17876|17864|17877.1|17865.1|17877.1|17865.1|17876|17864|12
1723127490000|2024-08-08 14:31:30|17873.5|17861.5|17873.3|17861.3|17874.6|17862.6|17873.3|17861.3|5
1723127500000|2024-08-08 14:31:40|||||||||1
1723127510000|2024-08-08 14:31:50|17871.2|17859.2|17870.8|17858.8|17872.2|17860.2|17870.6|17858.6|34
1723127520000|2024-08-08 14:32:00|17867.1|17855.1|17865.8|17853.8|17867.1|17855.1|17865.8|17853.8|24
1723127530000|2024-08-08 14:32:10|17866|17854|17864.9|17852.9|17866|17854|17864.9|17852.9|11
1723127550000|2024-08-08 14:32:30|17866|17854|17866.5|17854.5|17870.1|17858.1|17866|17854|11
1723127560000|2024-08-08 14:32:40|17867.4|17855.4|17866.3|17854.3|17867.6|17855.6|17864.9|17852.9|0
1723127570000|2024-08-08 14:32:50|17864.9|17852.9|17866|17854|17866|17854|17864.9|17852.9|4
1723127580000|2024-08-08 14:33:00|17863.8|17851.8|17863.5|17851.5|17864.6|17852.6|17863.5|17851.5|2
1723127590000|2024-08-08 14:33:10|17860.6|17848.6|17857.4|17845.4|17860.6|17848.6|17857.4|17845.4|37
1723127600000|2024-08-08 14:33:20|17853.7|17841.7|17857.4|17845.4|17857.4|17845.4|17852.4|17840.4|14
1723127610000|2024-08-08 14:33:30|17857.2|17845.2|17864.7|17852.7|17864.7|17852.7|17856|17844|11
1723127620000|2024-08-08 14:33:40|17864.9|17852.9|17864.6|17852.6|17864.9|17852.9|17864.6|17852.6|1
1723127630000|2024-08-08 14:33:50|17864.7|17852.7|17859.7|17847.7|17864.7|17852.7|17859.7|17847.7|3
1723127640000|2024-08-08 14:34:00|17861|17849|17859.6|17847.6|17861|17849|17858.5|17846.5|4
1723127650000|2024-08-08 14:34:10|17856|17844|17864.2|17852.2|17864.2|17852.2|17856|17844|27
1723127660000|2024-08-08 14:34:20|17865.5|17853.5|17866.9|17854.9|17866.9|17854.9|17865.5|17853.5|6
1723127670000|2024-08-08 14:34:30|17866.7|17854.7|17866.5|17854.5|17868.1|17856.1|17866.5|17854.5|21
1723127680000|2024-08-08 14:34:40|17867.6|17855.6|17871.5|17859.5|17871.5|17859.5|17867.6|17855.6|5
1723127690000|2024-08-08 14:34:50|17870.3|17858.3|17871.4|17859.4|17871.4|17859.4|17870.3|17858.3|1
1723127700000|2024-08-08 14:35:00|||||||||1
1723127710000|2024-08-08 14:35:10|17872.4|17860.4|17871.4|17859.4|17872.6|17860.6|17871.4|17859.4|2
1723127720000|2024-08-08 14:35:20|17870.1|17858.1|17871.4|17859.4|17871.4|17859.4|17870.1|17858.1|4
1723127730000|2024-08-08 14:35:30|17872.4|17860.4|17871.4|17859.4|17872.4|17860.4|17871.4|17859.4|7
1723127740000|2024-08-08 14:35:40|17870.3|17858.3|17875.1|17863.1|17875.1|17863.1|17870.3|17858.3|8
1723127750000|2024-08-08 14:35:50|17876.2|17864.2|17873.9|17861.9|17876.2|17864.2|17873.9|17861.9|3
1723127760000|2024-08-08 14:36:00|17873.5|17861.5|17868.9|17856.9|17873.7|17861.7|17868.9|17856.9|6
1723127770000|2024-08-08 14:36:10|17868.7|17856.7|17868.5|17856.5|17868.7|17856.7|17867.6|17855.6|1
1723127780000|2024-08-08 14:36:20|17868.7|17856.7|17871.4|17859.4|17872.4|17860.4|17868.7|17856.7|7
1723127790000|2024-08-08 14:36:30|17873.9|17861.9|17874.9|17862.9|17874.9|17862.9|17872.8|17860.8|12
1723127800000|2024-08-08 14:36:40|17875.1|17863.1|17876.2|17864.2|17877.4|17865.4|17875.1|17863.1|4
1723127810000|2024-08-08 14:36:50|17874|17862|17873.9|17861.9|17874|17862|17873.9|17861.9|2
1723127820000|2024-08-08 14:37:00|17872.6|17860.6|17875.1|17863.1|17876.2|17864.2|17872.6|17860.6|4
1723127830000|2024-08-08 14:37:10|17874.9|17862.9|17872.6|17860.6|17874.9|17862.9|17872.6|17860.6|1
1723127840000|2024-08-08 14:37:20|17877.1|17865.1|17877.1|17865.1|17877.4|17865.4|17877.1|17865.1|14
1723127850000|2024-08-08 14:37:30|17876|17864|17877.1|17865.1|17877.1|17865.1|17876|17864|1
1723127860000|2024-08-08 14:37:40|17876.9|17864.9|17877.1|17865.1|17877.1|17865.1|17875.8|17863.8|4
1723127870000|2024-08-08 14:37:50|17878.5|17866.5|17877.1|17865.1|17878.5|17866.5|17876.4|17864.4|5
1723127880000|2024-08-08 14:38:00|17878.2|17866.2|17876|17864|17878.5|17866.5|17876|17864|2
1723127890000|2024-08-08 14:38:10|17877.1|17865.1|17878.7|17866.7|17879.6|17867.6|17876.2|17864.2|7
1723127900000|2024-08-08 14:38:20|17878.9|17866.9|17879.9|17867.9|17879.9|17867.9|17878.9|17866.9|2
1723127910000|2024-08-08 14:38:30|17878.9|17866.9|17877.4|17865.4|17878.9|17866.9|17874.9|17862.9|8
1723127930000|2024-08-08 14:38:50|17876.4|17864.4|17876.4|17864.4|17876.4|17864.4|17876.4|17864.4|8
1723127940000|2024-08-08 14:39:00|17875.3|17863.3|17870.5|17858.5|17876.4|17864.4|17870.5|17858.5|7
1723127950000|2024-08-08 14:39:10|17871.7|17859.7|17870.6|17858.6|17871.7|17859.7|17870.6|17858.6|2
1723127960000|2024-08-08 14:39:20|17871.5|17859.5|17870.5|17858.5|17871.5|17859.5|17869.4|17857.4|2
1723127970000|2024-08-08 14:39:30|17870.6|17858.6|17876.7|17864.7|17876.7|17864.7|17868.3|17856.3|10
1723127980000|2024-08-08 14:39:40|17878.9|17866.9|17878.1|17866.1|17879.2|17867.2|17878.1|17866.1|2
1723127990000|2024-08-08 14:39:50|17879.2|17867.2|17878.1|17866.1|17879.2|17867.2|17878.1|17866.1|1
1723128000000|2024-08-08 14:40:00|17879.2|17867.2|17877.8|17865.8|17879.2|17867.2|17876.7|17864.7|2
1723128010000|2024-08-08 14:40:10|17876.7|17864.7|17877.8|17865.8|17877.8|17865.8|17876.7|17864.7|2
1723128020000|2024-08-08 14:40:20|17876.7|17864.7|17875.3|17863.3|17876.7|17864.7|17875.3|17863.3|5
1723128030000|2024-08-08 14:40:30|17874.2|17862.2|17875.1|17863.1|17875.1|17863.1|17874|17862|6
1723128040000|2024-08-08 14:40:40|17874|17862|17877.4|17865.4|17877.4|17865.4|17874|17862|2
1723128050000|2024-08-08 14:40:50|17876.4|17864.4|17878.5|17866.5|17879.8|17867.8|17876.4|17864.4|3
1723128060000|2024-08-08 14:41:00|17877.4|17865.4|17879.9|17867.9|17879.9|17867.9|17877.4|17865.4|3
1723128070000|2024-08-08 14:41:10|17882.1|17870.1|17881.2|17869.2|17882.4|17870.4|17881.2|17869.2|15
1723128080000|2024-08-08 14:41:20|17881|17869|17882.4|17870.4|17883.3|17871.3|17881|17869|1
1723128090000|2024-08-08 14:41:30|17882.3|17870.3|17881.2|17869.2|17882.4|17870.4|17881.2|17869.2|0
1723128100000|2024-08-08 14:41:40|17881|17869|17882.6|17870.6|17882.6|17870.6|17881|17869|3
1723128110000|2024-08-08 14:41:50|||||||||1
1723128130000|2024-08-08 14:42:10|17883.9|17871.9|17888.2|17876.2|17889.6|17877.6|17883.9|17871.9|19
1723128140000|2024-08-08 14:42:20|17888.3|17876.3|17883.9|17871.9|17889.6|17877.6|17883.9|17871.9|11
1723128150000|2024-08-08 14:42:30|17883.7|17871.7|17880.5|17868.5|17883.9|17871.9|17880.5|17868.5|2
1723128160000|2024-08-08 14:42:40|17880.6|17868.6|17881.7|17869.7|17881.7|17869.7|17880.6|17868.6|4
1723128170000|2024-08-08 14:42:50|17880.6|17868.6|17879.4|17867.4|17880.6|17868.6|17879.4|17867.4|7
1723128180000|2024-08-08 14:43:00|17875.3|17863.3|17871.7|17859.7|17875.3|17863.3|17870.6|17858.6|8
1723128190000|2024-08-08 14:43:10|17870.5|17858.5|17866.7|17854.7|17871.5|17859.5|17865.6|17853.6|7
1723128200000|2024-08-08 14:43:20|17865.6|17853.6|17866.7|17854.7|17867.8|17855.8|17865.6|17853.6|8
1723128210000|2024-08-08 14:43:30|17865.6|17853.6|17869.2|17857.2|17870.3|17858.3|17865.6|17853.6|4
1723128220000|2024-08-08 14:43:40|17870.3|17858.3|17870.6|17858.6|17872.8|17860.8|17870.3|17858.3|0
1723128230000|2024-08-08 14:43:50|17870.5|17858.5|17869.4|17857.4|17870.5|17858.5|17869.4|17857.4|5
1723128240000|2024-08-08 14:44:00|17870.5|17858.5|17870.5|17858.5|17870.5|17858.5|17869.4|17857.4|1
1723128250000|2024-08-08 14:44:10|17869.4|17857.4|17872.8|17860.8|17872.8|17860.8|17869.4|17857.4|4
1723128260000|2024-08-08 14:44:20|17875.1|17863.1|17877.4|17865.4|17878.7|17866.7|17875.1|17863.1|7
1723128270000|2024-08-08 14:44:30|17877.6|17865.6|17873.9|17861.9|17877.6|17865.6|17873.9|17861.9|5
1723128280000|2024-08-08 14:44:40|17872.8|17860.8|17872.6|17860.6|17873.9|17861.9|17872.6|17860.6|1
1723128290000|2024-08-08 14:44:50|||||||||13
1723128300000|2024-08-08 14:45:00|17871.5|17859.5|17876.2|17864.2|17878.7|17866.7|17871.5|17859.5|15
1723128310000|2024-08-08 14:45:10|17876|17864|17876|17864|17876.2|17864.2|17874.9|17862.9|5
1723128320000|2024-08-08 14:45:20|17876.4|17864.4|17876.2|17864.2|17876.4|17864.4|17874.8|17862.8|2
1723128330000|2024-08-08 14:45:30|17876|17864|17876|17864|17876|17864|17876|17864|0
1723128340000|2024-08-08 14:45:40|17872.6|17860.6|17873.7|17861.7|17873.7|17861.7|17872.6|17860.6|3
1723128350000|2024-08-08 14:45:50|17872.6|17860.6|17871.7|17859.7|17872.8|17860.8|17871.7|17859.7|8
1723128360000|2024-08-08 14:46:00|17872.8|17860.8|17867.8|17855.8|17872.8|17860.8|17866.7|17854.7|11
1723128370000|2024-08-08 14:46:10|17865.5|17853.5|17867.6|17855.6|17867.6|17855.6|17865.5|17853.5|6
1723128380000|2024-08-08 14:46:20|17868.9|17856.9|17869.9|17857.9|17869.9|17857.9|17868.9|17856.9|9
1723128390000|2024-08-08 14:46:30|17867.8|17855.8|17867.6|17855.6|17868.7|17856.7|17867.6|17855.6|2
1723128400000|2024-08-08 14:46:40|17868.7|17856.7|17868.9|17856.9|17870.1|17858.1|17868.7|17856.7|4
1723128410000|2024-08-08 14:46:50|17869.9|17857.9|17870.1|17858.1|17870.1|17858.1|17869.9|17857.9|2
1723128420000|2024-08-08 14:47:00|17869.9|17857.9|17873.5|17861.5|17873.5|17861.5|17869.9|17857.9|6
1723128430000|2024-08-08 14:47:10|17874.8|17862.8|17874.8|17862.8|17874.8|17862.8|17874.8|17862.8|0
1723128440000|2024-08-08 14:47:20|17874.6|17862.6|17874.6|17862.6|17874.8|17862.8|17874.6|17862.6|1
1723128450000|2024-08-08 14:47:30|17874.8|17862.8|17876.2|17864.2|17876.2|17864.2|17873.5|17861.5|6
1723128460000|2024-08-08 14:47:40|17876|17864|17874.8|17862.8|17876|17864|17874.8|17862.8|1
1723128470000|2024-08-08 14:47:50|17873.5|17861.5|17869.9|17857.9|17873.5|17861.5|17868.9|17856.9|5
1723128480000|2024-08-08 14:48:00|17868.9|17856.9|17868.7|17856.7|17869.9|17857.9|17868.7|17856.7|2
1723128490000|2024-08-08 14:48:10|17872.4|17860.4|17873.7|17861.7|17873.7|17861.7|17872.4|17860.4|5
1723128500000|2024-08-08 14:48:20|17872.4|17860.4|17871.4|17859.4|17872.4|17860.4|17871.2|17859.2|2
1723128510000|2024-08-08 14:48:30|17871.2|17859.2|17869.9|17857.9|17871.2|17859.2|17869.9|17857.9|0
1723128520000|2024-08-08 14:48:40|17868.9|17856.9|17873.7|17861.7|17873.9|17861.9|17868.9|17856.9|3
1723128530000|2024-08-08 14:48:50|17874.8|17862.8|17872.4|17860.4|17874.8|17862.8|17872.4|17860.4|5
1723128540000|2024-08-08 14:49:00|17871.4|17859.4|17869.9|17857.9|17871.4|17859.4|17869.9|17857.9|1
1723128560000|2024-08-08 14:49:20|17868.7|17856.7|17871.2|17859.2|17871.2|17859.2|17868.7|17856.7|4
1723128570000|2024-08-08 14:49:30|17870.1|17858.1|17872.3|17860.3|17872.3|17860.3|17869|17857|1
1723128580000|2024-08-08 14:49:40|17872.6|17860.6|17872.6|17860.6|17872.6|17860.6|17872.6|17860.6|0
1723128590000|2024-08-08 14:49:50|17873.8|17861.8|17879.6|17867.6|17879.6|17867.6|17873.8|17861.8|7
1723128600000|2024-08-08 14:50:00|17879.4|17867.4|17879.6|17867.6|17879.6|17867.6|17879.4|17867.4|0
1723128610000|2024-08-08 14:50:10|17880.8|17868.8|17879.6|17867.6|17880.8|17868.8|17877.4|17865.4|18
1723128630000|2024-08-08 14:50:30|17878.5|17866.5|17877.2|17865.2|17878.5|17866.5|17877.2|17865.2|10
1723128640000|2024-08-08 14:50:40|17877.1|17865.1|17878.3|17866.3|17879.4|17867.4|17877.1|17865.1|1
1723128650000|2024-08-08 14:50:50|17878.2|17866.2|17878.2|17866.2|17879.4|17867.4|17878.2|17866.2|1
1723128660000|2024-08-08 14:51:00|17878|17866|17873.3|17861.3|17878|17866|17873.3|17861.3|16
1723128670000|2024-08-08 14:51:10|17874.4|17862.4|17877.1|17865.1|17877.1|17865.1|17873.3|17861.3|4
1723128680000|2024-08-08 14:51:20|17875.8|17863.8|17873.3|17861.3|17875.8|17863.8|17873.3|17861.3|2
1723128690000|2024-08-08 14:51:30|17872.2|17860.2|17870.8|17858.8|17872.2|17860.2|17870.8|17858.8|9
1723128700000|2024-08-08 14:51:40|17869.7|17857.7|17869.7|17857.7|17869.7|17857.7|17869.7|17857.7|1
1723128710000|2024-08-08 14:51:50|17872.2|17860.2|17873.5|17861.5|17874.7|17862.7|17872.2|17860.2|8
1723128720000|2024-08-08 14:52:00|17874.6|17862.6|17876.9|17864.9|17876.9|17864.9|17873.5|17861.5|4
1723128730000|2024-08-08 14:52:10|17879.2|17867.2|17881.7|17869.7|17881.7|17869.7|17879.2|17867.2|3
1723128740000|2024-08-08 14:52:20|17880.3|17868.3|17878.1|17866.1|17880.5|17868.5|17878.1|17866.1|4
1723128760000|2024-08-08 14:52:40|17877.8|17865.8|17877.8|17865.8|17877.8|17865.8|17877.8|17865.8|0
1723128770000|2024-08-08 14:52:50|17876.7|17864.7|17877.8|17865.8|17878.9|17866.9|17876.7|17864.7|4
1723128780000|2024-08-08 14:53:00|17878.9|17866.9|17877.8|17865.8|17878.9|17866.9|17877.8|17865.8|1
1723128790000|2024-08-08 14:53:10|||||||||1
1723128800000|2024-08-08 14:53:20|17876.7|17864.7|17876.5|17864.5|17877.8|17865.8|17876.5|17864.5|4
1723128820000|2024-08-08 14:53:40|17875.3|17863.3|17875.3|17863.3|17875.5|17863.5|17875.3|17863.3|9
1723128830000|2024-08-08 14:53:50|17874.2|17862.2|17874|17862|17874.2|17862.2|17874|17862|1
1723128840000|2024-08-08 14:54:00|17873|17861|17873|17861|17873|17861|17873|17861|7
1723128850000|2024-08-08 14:54:10|17878.5|17866.5|17876.7|17864.7|17879|17867|17876.7|17864.7|12
1723128860000|2024-08-08 14:54:20|17876.5|17864.5|17875.3|17863.3|17876.5|17864.5|17875.3|17863.3|8
1723128870000|2024-08-08 14:54:30|17876.4|17864.4|17875.3|17863.3|17876.4|17864.4|17875.3|17863.3|0
1723128880000|2024-08-08 14:54:40|17875.1|17863.1|17873|17861|17875.1|17863.1|17873|17861|5
1723128890000|2024-08-08 14:54:50|17871.9|17859.9|17873|17861|17874|17862|17871.9|17859.9|2
1723128900000|2024-08-08 14:55:00|17874|17862|17873|17861|17874|17862|17873|17861|2
1723128910000|2024-08-08 14:55:10|17871.9|17859.9|17870.5|17858.5|17871.9|17859.9|17870.3|17858.3|6
1723128920000|2024-08-08 14:55:20|17870.3|17858.3|17871.7|17859.7|17871.7|17859.7|17870.3|17858.3|1
1723128930000|2024-08-08 14:55:30|17870.6|17858.6|17871.5|17859.5|17871.5|17859.5|17870.3|17858.3|0
1723128940000|2024-08-08 14:55:40|17872.8|17860.8|17873.9|17861.9|17873.9|17861.9|17872.8|17860.8|5
1723128950000|2024-08-08 14:55:50|17872.4|17860.4|17872.4|17860.4|17872.4|17860.4|17871.4|17859.4|3
1723128960000|2024-08-08 14:56:00|17871.4|17859.4|17859.7|17847.7|17871.4|17859.4|17859.7|17847.7|25
1723128970000|2024-08-08 14:56:10|17861.9|17849.9|17859.9|17847.9|17863.1|17851.1|17859.9|17847.9|7
1723128980000|2024-08-08 14:56:20|17860.1|17848.1|17859.9|17847.9|17861.2|17849.2|17858.7|17846.7|4
1723128990000|2024-08-08 14:56:30|17859.7|17847.7|17861|17849|17861|17849|17857.6|17845.6|5
1723129000000|2024-08-08 14:56:40|17862.1|17850.1|17863.1|17851.1|17863.1|17851.1|17858.5|17846.5|2
1723129010000|2024-08-08 14:56:50|17862.8|17850.8|17863.1|17851.1|17864.4|17852.4|17860.6|17848.6|1
1723129020000|2024-08-08 14:57:00|17860.8|17848.8|17863.1|17851.1|17863.1|17851.1|17860.8|17848.8|2
1723129030000|2024-08-08 14:57:10|17863.3|17851.3|17863.3|17851.3|17863.3|17851.3|17861|17849|1
1723129040000|2024-08-08 14:57:20|17863.1|17851.1|17863.1|17851.1|17863.1|17851.1|17861|17849|2
1723129050000|2024-08-08 14:57:30|17860.8|17848.8|17860.8|17848.8|17860.8|17848.8|17860.8|17848.8|4
1723129070000|2024-08-08 14:57:50|17861.9|17849.9|17854.2|17842.2|17863.1|17851.1|17854.2|17842.2|13
1723129080000|2024-08-08 14:58:00|17855.5|17843.5|17852.4|17840.4|17855.5|17843.5|17851|17839|13
1723129090000|2024-08-08 14:58:10|17852.6|17840.6|17852.6|17840.6|17852.8|17840.8|17851.5|17839.5|2
1723129100000|2024-08-08 14:58:20|17851.5|17839.5|17851.4|17839.4|17852.6|17840.6|17851.4|17839.4|2
1723129110000|2024-08-08 14:58:30|17850.3|17838.3|17851|17839|17851|17839|17847.1|17835.1|38
1723129120000|2024-08-08 14:58:40|17848.8|17836.8|17848.8|17836.8|17848.8|17836.8|17848.8|17836.8|4
1723129130000|2024-08-08 14:58:50|17849.9|17837.9|17852.4|17840.4|17852.4|17840.4|17849.9|17837.9|15
1723129140000|2024-08-08 14:59:00|17851.3|17839.3|17853.8|17841.8|17853.8|17841.8|17849.9|17837.9|9
1723129150000|2024-08-08 14:59:10|17854|17842|17850.3|17838.3|17856.3|17844.3|17850.3|17838.3|2
1723129160000|2024-08-08 14:59:20|17848.8|17836.8|17845.3|17833.3|17848.8|17836.8|17845.3|17833.3|18
1723129170000|2024-08-08 14:59:30|17845.1|17833.1|17846|17834|17849.2|17837.2|17844.7|17832.7|12
1723129180000|2024-08-08 14:59:40|17849.2|17837.2|17846.2|17834.2|17849.4|17837.4|17845.1|17833.1|29
1723129190000|2024-08-08 14:59:50|17846|17834|17846|17834|17846|17834|17846|17834|0
1723129200000|2024-08-08 15:00:00|17849.4|17837.4|17851.4|17839.4|17851.5|17839.5|17848|17836|23
1723129210000|2024-08-08 15:00:10|17851.5|17839.5|17851.5|17839.5|17851.5|17839.5|17850.3|17838.3|23
1723129220000|2024-08-08 15:00:20|17853.7|17841.7|17853.7|17841.7|17853.7|17841.7|17853.7|17841.7|5
1723129230000|2024-08-08 15:00:30|17854.6|17842.6|17853.5|17841.5|17854.6|17842.6|17853.5|17841.5|6
1723129240000|2024-08-08 15:00:40|17851.2|17839.2|17852.3|17840.3|17853.3|17841.3|17851.2|17839.2|7
1723129250000|2024-08-08 15:00:50|17853.5|17841.5|17853.5|17841.5|17853.7|17841.7|17853.5|17841.5|1
1723129260000|2024-08-08 15:01:00|17853.7|17841.7|17853.7|17841.7|17853.7|17841.7|17852.4|17840.4|3
1723129270000|2024-08-08 15:01:10|17852.6|17840.6|17853.5|17841.5|17853.7|17841.7|17851.4|17839.4|4
1723129280000|2024-08-08 15:01:20|17852.4|17840.4|17852.4|17840.4|17853.5|17841.5|17852.4|17840.4|1
1723129290000|2024-08-08 15:01:30|17853.7|17841.7|17855.8|17843.8|17855.8|17843.8|17853.7|17841.7|12
1723129300000|2024-08-08 15:01:40|||||||||1
1723129310000|2024-08-08 15:01:50|17853.3|17841.3|17853.3|17841.3|17853.3|17841.3|17853.3|17841.3|6
1723129320000|2024-08-08 15:02:00|17850.1|17838.1|17848.5|17836.5|17853.2|17841.2|17848.5|17836.5|17
1723129330000|2024-08-08 15:02:10|17848.3|17836.3|17848.3|17836.3|17848.3|17836.3|17848.3|17836.3|1
1723129340000|2024-08-08 15:02:20|17850.8|17838.8|17848.7|17836.7|17850.8|17838.8|17848.7|17836.7|11
1723129350000|2024-08-08 15:02:30|17847.6|17835.6|17846.5|17834.5|17847.8|17835.8|17845.1|17833.1|12
1723129360000|2024-08-08 15:02:40|17846.4|17834.4|17844|17832|17846.4|17834.4|17844|17832|0
1723129370000|2024-08-08 15:02:50|17846.2|17834.2|17846.2|17834.2|17848.7|17836.7|17846.2|17834.2|4
1723129380000|2024-08-08 15:03:00|17847.4|17835.4|17848.7|17836.7|17848.9|17836.9|17847.4|17835.4|0
1723129390000|2024-08-08 15:03:10|17846.4|17834.4|17846.4|17834.4|17846.4|17834.4|17846.4|17834.4|3
1723129400000|2024-08-08 15:03:20|17845.3|17833.3|17838.5|17826.5|17845.3|17833.3|17838.5|17826.5|4
1723129410000|2024-08-08 15:03:30|17838.3|17826.3|17840.8|17828.8|17840.8|17828.8|17838.3|17826.3|4
1723129420000|2024-08-08 15:03:40|17839.6|17827.6|17839.6|17827.6|17841|17829|17838.3|17826.3|7
1723129430000|2024-08-08 15:03:50|17839.9|17827.9|17844.6|17832.6|17844.6|17832.6|17839.6|17827.6|7
1723129440000|2024-08-08 15:04:00|17844.4|17832.4|17839.6|17827.6|17844.4|17832.4|17839.6|17827.6|10
1723129450000|2024-08-08 15:04:10|17840.7|17828.7|17839.4|17827.4|17840.7|17828.7|17838.3|17826.3|3
1723129460000|2024-08-08 15:04:20|17838.3|17826.3|17834.4|17822.4|17839.4|17827.4|17834.4|17822.4|11
1723129470000|2024-08-08 15:04:30|17835.5|17823.5|17830.1|17818.1|17835.5|17823.5|17830.1|17818.1|26
1723129480000|2024-08-08 15:04:40|17827.5|17815.5|17826.9|17814.9|17828.7|17816.7|17824.6|17812.6|74
1723129490000|2024-08-08 15:04:50|17822.6|17810.6|17821.6|17809.6|17822.6|17810.6|17814.4|17802.4|42
1723129500000|2024-08-08 15:05:00|17821.4|17809.4|17829.2|17817.2|17829.2|17817.2|17821.4|17809.4|6
1723129510000|2024-08-08 15:05:10|17829.4|17817.4|17831|17819|17834.6|17822.6|17828.2|17816.2|21
1723129520000|2024-08-08 15:05:20|17829.9|17817.9|17836.7|17824.7|17836.7|17824.7|17829.6|17817.6|16
1723129530000|2024-08-08 15:05:30|17837.1|17825.1|17835.7|17823.7|17837.1|17825.1|17835.7|17823.7|0
1723129540000|2024-08-08 15:05:40|17834.6|17822.6|17834.6|17822.6|17834.6|17822.6|17834.6|17822.6|2
1723129550000|2024-08-08 15:05:50|17834.2|17822.2|17835.7|17823.7|17835.7|17823.7|17834.2|17822.2|0
1723129560000|2024-08-08 15:06:00|17834.6|17822.6|17835.5|17823.5|17835.5|17823.5|17832.8|17820.8|0
1723129570000|2024-08-08 15:06:10|17837.6|17825.6|17838.2|17826.2|17838.2|17826.2|17833.2|17821.2|17
1723129580000|2024-08-08 15:06:20|17837.1|17825.1|17837.1|17825.1|17837.3|17825.3|17837.1|17825.1|0
1723129590000|2024-08-08 15:06:30|17836|17824|17841.6|17829.6|17842.8|17830.8|17835.7|17823.7|11
1723129600000|2024-08-08 15:06:40|17842.8|17830.8|17844.1|17832.1|17845.1|17833.1|17842.8|17830.8|4
1723129610000|2024-08-08 15:06:50|17846.2|17834.2|17846.2|17834.2|17846.2|17834.2|17845.1|17833.1|4
1723129620000|2024-08-08 15:07:00|17845.1|17833.1|17847.3|17835.3|17847.3|17835.3|17845|17833|8
1723129630000|2024-08-08 15:07:10|17848.4|17836.4|17846|17834|17848.4|17836.4|17846|17834|7
1723129640000|2024-08-08 15:07:20|17846.2|17834.2|17848.4|17836.4|17848.4|17836.4|17846.2|17834.2|3
1723129650000|2024-08-08 15:07:30|17847.3|17835.3|17842.3|17830.3|17848.4|17836.4|17842.3|17830.3|5
1723129660000|2024-08-08 15:07:40|17840.1|17828.1|17840|17828|17840.1|17828.1|17839.8|17827.8|2
1723129670000|2024-08-08 15:07:50|17839.8|17827.8|17835|17823|17839.8|17827.8|17835|17823|4
1723129680000|2024-08-08 15:08:00|17833.9|17821.9|17836|17824|17837.5|17825.5|17833.9|17821.9|7
1723129690000|2024-08-08 15:08:10|17835|17823|17835|17823|17836|17824|17835|17823|0
1723129700000|2024-08-08 15:08:20|17836|17824|17837.5|17825.5|17837.5|17825.5|17836|17824|1
1723129710000|2024-08-08 15:08:30|17837.3|17825.3|17836|17824|17837.3|17825.3|17836|17824|8
1723129720000|2024-08-08 15:08:40|17835.7|17823.7|17834.8|17822.8|17835.9|17823.9|17834.6|17822.6|6
1723129730000|2024-08-08 15:08:50|17836|17824|17836|17824|17837.3|17825.3|17835|17823|6
1723129740000|2024-08-08 15:09:00|17835|17823|17833.5|17821.5|17836|17824|17832.5|17820.5|7
1723129750000|2024-08-08 15:09:10|17832.5|17820.5|17830.7|17818.7|17832.5|17820.5|17829.8|17817.8|11
1723129760000|2024-08-08 15:09:20|17831.9|17819.9|17831.9|17819.9|17831.9|17819.9|17831.9|17819.9|1
1723129770000|2024-08-08 15:09:30|17831.8|17819.8|17831.8|17819.8|17833|17821|17831.8|17819.8|14
1723129780000|2024-08-08 15:09:40|17832.8|17820.8|17838.2|17826.2|17838.2|17826.2|17832.8|17820.8|2
1723129800000|2024-08-08 15:10:00|17839.6|17827.6|17836.4|17824.4|17839.6|17827.6|17836.4|17824.4|13
1723129810000|2024-08-08 15:10:10|17836.2|17824.2|17837.5|17825.5|17837.5|17825.5|17836.2|17824.2|3
1723129820000|2024-08-08 15:10:20|17838.7|17826.7|17837.6|17825.6|17838.9|17826.9|17837.6|17825.6|0
1723129830000|2024-08-08 15:10:30|17838.7|17826.7|17846.2|17834.2|17847.3|17835.3|17837.6|17825.6|28
1723129840000|2024-08-08 15:10:40|17844.1|17832.1|17843.9|17831.9|17844.1|17832.1|17843.9|17831.9|3
1723129850000|2024-08-08 15:10:50|17843.7|17831.7|17843.7|17831.7|17843.7|17831.7|17843.7|17831.7|1
1723129860000|2024-08-08 15:11:00|17842.5|17830.5|17841|17829|17842.5|17830.5|17841|17829|2
1723129870000|2024-08-08 15:11:10|17842.1|17830.1|17839.8|17827.8|17842.3|17830.3|17838.5|17826.5|2
1723129880000|2024-08-08 15:11:20|17838.7|17826.7|17836.2|17824.2|17838.7|17826.7|17836.2|17824.2|2
1723129890000|2024-08-08 15:11:30|17835.1|17823.1|17836|17824|17836.2|17824.2|17834.8|17822.8|4
1723129900000|2024-08-08 15:11:40|17835|17823|17841|17829|17842.1|17830.1|17835|17823|13
1723129910000|2024-08-08 15:11:50|17842.1|17830.1|17843.2|17831.2|17843.2|17831.2|17841|17829|2
1723129920000|2024-08-08 15:12:00|17842.1|17830.1|17843.2|17831.2|17843.2|17831.2|17840.9|17828.9|5
1723129930000|2024-08-08 15:12:10|17843|17831|17843.2|17831.2|17843.2|17831.2|17840.7|17828.7|0
1723129940000|2024-08-08 15:12:20|17841.9|17829.9|17844.4|17832.4|17844.4|17832.4|17840.9|17828.9|3
1723129950000|2024-08-08 15:12:30|17844.3|17832.3|17844.3|17832.3|17844.3|17832.3|17844.3|17832.3|0
1723129960000|2024-08-08 15:12:40|17846.8|17834.8|17846.8|17834.8|17846.8|17834.8|17846.8|17834.8|3
1723129970000|2024-08-08 15:12:50|17846.9|17834.9|17847.1|17835.1|17847.3|17835.3|17845.9|17833.9|8
1723129980000|2024-08-08 15:13:00|17847.3|17835.3|17849.3|17837.3|17849.3|17837.3|17845.7|17833.7|1
1723129990000|2024-08-08 15:13:10|17849.4|17837.4|17848.2|17836.2|17849.4|17837.4|17848|17836|2
1723130000000|2024-08-08 15:13:20|17849.3|17837.3|17848.2|17836.2|17849.3|17837.3|17848.2|17836.2|2
1723130010000|2024-08-08 15:13:30|17847.1|17835.1|17849.4|17837.4|17849.4|17837.4|17847.1|17835.1|1
1723130020000|2024-08-08 15:13:40|17851.6|17839.6|17851.6|17839.6|17851.6|17839.6|17850.5|17838.5|6
1723130030000|2024-08-08 15:13:50|17850.5|17838.5|17850.5|17838.5|17851.6|17839.6|17850.5|17838.5|1
1723130040000|2024-08-08 15:14:00|||||||||2
1723130050000|2024-08-08 15:14:10|17852.6|17840.6|17852.6|17840.6|17852.6|17840.6|17852.6|17840.6|5
1723130060000|2024-08-08 15:14:20|17851.6|17839.6|17850.5|17838.5|17851.6|17839.6|17850.3|17838.3|4
1723130070000|2024-08-08 15:14:30|17851.6|17839.6|17848.2|17836.2|17851.6|17839.6|17848.2|17836.2|4
1723130080000|2024-08-08 15:14:40|17849.4|17837.4|17845.7|17833.7|17849.4|17837.4|17845.7|17833.7|1
1723130090000|2024-08-08 15:14:50|17845.5|17833.5|17845.5|17833.5|17845.7|17833.7|17844.4|17832.4|6
1723130100000|2024-08-08 15:15:00|17844.4|17832.4|17846.7|17834.7|17846.7|17834.7|17844.4|17832.4|5
1723130110000|2024-08-08 15:15:10|17848.9|17836.9|17850.5|17838.5|17851.6|17839.6|17848.2|17836.2|9
1723130120000|2024-08-08 15:15:20|17850.3|17838.3|17852.6|17840.6|17852.6|17840.6|17850.3|17838.3|2
1723130130000|2024-08-08 15:15:30|17860.3|17848.3|17860.3|17848.3|17860.3|17848.3|17860.3|17848.3|13
1723130140000|2024-08-08 15:15:40|17860.7|17848.7|17861.9|17849.9|17861.9|17849.9|17860.5|17848.5|6
1723130150000|2024-08-08 15:15:50|17860.8|17848.8|17860.8|17848.8|17860.8|17848.8|17860.8|17848.8|7
1723130160000|2024-08-08 15:16:00|17860.7|17848.7|17862.3|17850.3|17862.6|17850.6|17860.7|17848.7|22
1723130170000|2024-08-08 15:16:10|17861.2|17849.2|17862.4|17850.4|17862.6|17850.6|17861.2|17849.2|0
1723130180000|2024-08-08 15:16:20|17862.6|17850.6|17859.6|17847.6|17862.6|17850.6|17858.5|17846.5|20
1723130190000|2024-08-08 15:16:30|17859.8|17847.8|17856|17844|17859.8|17847.8|17856|17844|4
1723130200000|2024-08-08 15:16:40|17857.3|17845.3|17857.4|17845.4|17857.4|17845.4|17856|17844|8
1723130210000|2024-08-08 15:16:50|17857.3|17845.3|17854.8|17842.8|17857.3|17845.3|17854.8|17842.8|2
1723130220000|2024-08-08 15:17:00|17854.6|17842.6|17851|17839|17854.6|17842.6|17851|17839|14
1723130230000|2024-08-08 15:17:10|17851.4|17839.4|17851.4|17839.4|17851.4|17839.4|17851.4|17839.4|1
1723130240000|2024-08-08 15:17:20|17851|17839|17846.2|17834.2|17851|17839|17846.2|17834.2|2
1723130250000|2024-08-08 15:17:30|17848.5|17836.5|17846|17834|17848.5|17836.5|17846|17834|0
1723130260000|2024-08-08 15:17:40|17846.4|17834.4|17846|17834|17846.4|17834.4|17844.9|17832.9|2
1723130270000|2024-08-08 15:17:50|17846.2|17834.2|17849.9|17837.9|17849.9|17837.9|17846|17834|4
1723130280000|2024-08-08 15:18:00|17849.6|17837.6|17849.6|17837.6|17849.6|17837.6|17849.6|17837.6|2
1723130290000|2024-08-08 15:18:10|17855.5|17843.5|17851.6|17839.6|17855.5|17843.5|17851.4|17839.4|12
1723130300000|2024-08-08 15:18:20|17853.2|17841.2|17853.3|17841.3|17855.7|17843.7|17853.2|17841.2|3
1723130310000|2024-08-08 15:18:30|17853|17841|17853.2|17841.2|17855.1|17843.1|17852.1|17840.1|8
1723130320000|2024-08-08 15:18:40|17853|17841|17852.8|17840.8|17853.2|17841.2|17852.8|17840.8|3
1723130330000|2024-08-08 15:18:50|17852.6|17840.6|17852.8|17840.8|17852.8|17840.8|17852.6|17840.6|0
1723130340000|2024-08-08 15:19:00|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|6
1723130350000|2024-08-08 15:19:10|17851.4|17839.4|17846.4|17834.4|17851.4|17839.4|17846.4|17834.4|12
1723130360000|2024-08-08 15:19:20|17844.2|17832.2|17844.2|17832.2|17844.2|17832.2|17844.1|17832.1|1
1723130370000|2024-08-08 15:19:30|17843.9|17831.9|17844.1|17832.1|17844.1|17832.1|17843.9|17831.9|0
1723130380000|2024-08-08 15:19:40|17845.5|17833.5|17846.7|17834.7|17846.7|17834.7|17844.2|17832.2|15
1723130390000|2024-08-08 15:19:50|17846.6|17834.6|17848.2|17836.2|17848.2|17836.2|17846.6|17834.6|0
1723130400000|2024-08-08 15:20:00|17849.2|17837.2|17849.2|17837.2|17849.2|17837.2|17848.2|17836.2|0
1723130410000|2024-08-08 15:20:10|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|2
1723130420000|2024-08-08 15:20:20|17851.6|17839.6|17850.5|17838.5|17851.7|17839.7|17850.5|17838.5|7
1723130430000|2024-08-08 15:20:30|17850.7|17838.7|17850.7|17838.7|17851.7|17839.7|17849.4|17837.4|1
1723130440000|2024-08-08 15:20:40|17849.4|17837.4|17851.7|17839.7|17852.6|17840.6|17849.4|17837.4|4
1723130450000|2024-08-08 15:20:50|17850.7|17838.7|17853|17841|17853.2|17841.2|17850.7|17838.7|3
1723130460000|2024-08-08 15:21:00|17853.2|17841.2|17854.2|17842.2|17854.2|17842.2|17853.2|17841.2|2
1723130470000|2024-08-08 15:21:10|17853.2|17841.2|17853|17841|17853.2|17841.2|17853|17841|3
1723130480000|2024-08-08 15:21:20|17853.2|17841.2|17853.2|17841.2|17853.2|17841.2|17853.2|17841.2|1
1723130490000|2024-08-08 15:21:30|17853|17841|17853|17841|17853|17841|17853|17841|1
1723130500000|2024-08-08 15:21:40|17851.9|17839.9|17850.3|17838.3|17851.9|17839.9|17849.6|17837.6|3
1723130510000|2024-08-08 15:21:50|17848.2|17836.2|17848.2|17836.2|17848.2|17836.2|17846.9|17834.9|6
1723130520000|2024-08-08 15:22:00|17848|17836|17849.2|17837.2|17849.2|17837.2|17848|17836|4
1723130530000|2024-08-08 15:22:10|||||||||1
1723130540000|2024-08-08 15:22:20|17850.1|17838.1|17850.3|17838.3|17851.4|17839.4|17850.1|17838.1|6
1723130550000|2024-08-08 15:22:30|17846.6|17834.6|17848.9|17836.9|17850|17838|17846.6|17834.6|1
1723130560000|2024-08-08 15:22:40|17848.7|17836.7|17848.7|17836.7|17848.7|17836.7|17848.7|17836.7|0
1723130570000|2024-08-08 15:22:50|17849.8|17837.8|17846.2|17834.2|17850.1|17838.1|17846.2|17834.2|1
1723130580000|2024-08-08 15:23:00|17846.4|17834.4|17847.5|17835.5|17849.1|17837.1|17846.2|17834.2|4
1723130590000|2024-08-08 15:23:10|17847.6|17835.6|17846.6|17834.6|17847.6|17835.6|17846.6|17834.6|6
1723130600000|2024-08-08 15:23:20|17845.1|17833.1|17845.5|17833.5|17845.5|17833.5|17844.2|17832.2|31
1723130610000|2024-08-08 15:23:30|17846.6|17834.6|17841.7|17829.7|17846.6|17834.6|17841.7|17829.7|2
1723130620000|2024-08-08 15:23:40|17840.7|17828.7|17840.7|17828.7|17840.7|17828.7|17840.3|17828.3|2
1723130630000|2024-08-08 15:23:50|17841.7|17829.7|17840.7|17828.7|17841.7|17829.7|17840.7|17828.7|1
1723130640000|2024-08-08 15:24:00|17841.7|17829.7|17841.7|17829.7|17841.7|17829.7|17841.7|17829.7|4
1723130650000|2024-08-08 15:24:10|17844.4|17832.4|17844.4|17832.4|17844.4|17832.4|17844.2|17832.2|3
1723130660000|2024-08-08 15:24:20|||||||||1
1723130670000|2024-08-08 15:24:30|17846.7|17834.7|17852.8|17840.8|17852.8|17840.8|17846.7|17834.7|6
1723130680000|2024-08-08 15:24:40|17851.6|17839.6|17853.2|17841.2|17853.9|17841.9|17851.6|17839.6|4
1723130690000|2024-08-08 15:24:50|17852.1|17840.1|17853.5|17841.5|17853.5|17841.5|17851|17839|19
1723130700000|2024-08-08 15:25:00|17854.6|17842.6|17854.6|17842.6|17854.6|17842.6|17854.6|17842.6|0
1723130710000|2024-08-08 15:25:10|17851.7|17839.7|17853|17841|17853|17841|17851.7|17839.7|12
1723130720000|2024-08-08 15:25:20|17852.8|17840.8|17851.7|17839.7|17852.8|17840.8|17850.5|17838.5|4
1723130730000|2024-08-08 15:25:30|17851.6|17839.6|17851.4|17839.4|17851.6|17839.6|17851.4|17839.4|1
1723130740000|2024-08-08 15:25:40|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|1
1723130750000|2024-08-08 15:25:50|17850.7|17838.7|17850.3|17838.3|17850.7|17838.7|17850.3|17838.3|4
1723130760000|2024-08-08 15:26:00|17850.5|17838.5|17848.2|17836.2|17850.5|17838.5|17848.2|17836.2|1
1723130770000|2024-08-08 15:26:10|17849.2|17837.2|17848.2|17836.2|17849.2|17837.2|17848|17836|1
1723130780000|2024-08-08 15:26:20|17846.9|17834.9|17847.3|17835.3|17847.3|17835.3|17846.9|17834.9|15
1723130790000|2024-08-08 15:26:30|17847.1|17835.1|17844.8|17832.8|17847.1|17835.1|17844.8|17832.8|13
1723130800000|2024-08-08 15:26:40|17845.5|17833.5|17845.5|17833.5|17849.8|17837.8|17845.5|17833.5|9
1723130810000|2024-08-08 15:26:50|17846|17834|17846|17834|17846|17834|17846|17834|1
1723130820000|2024-08-08 15:27:00|17844.8|17832.8|17843.2|17831.2|17844.8|17832.8|17843.2|17831.2|2
1723130830000|2024-08-08 15:27:10|17843|17831|17842.1|17830.1|17843|17831|17841.9|17829.9|0
1723130840000|2024-08-08 15:27:20|17841.9|17829.9|17843.2|17831.2|17843.2|17831.2|17841.9|17829.9|3
1723130850000|2024-08-08 15:27:30|17844.2|17832.2|17844.4|17832.4|17844.4|17832.4|17844.2|17832.2|0
1723130860000|2024-08-08 15:27:40|17843.3|17831.3|17843.2|17831.2|17843.3|17831.3|17843.2|17831.2|0
1723130870000|2024-08-08 15:27:50|17843|17831|17841.7|17829.7|17843|17831|17841.7|17829.7|1
1723130880000|2024-08-08 15:28:00|17841.6|17829.6|17841.6|17829.6|17841.6|17829.6|17841.6|17829.6|0
1723130890000|2024-08-08 15:28:10|17839.6|17827.6|17839.8|17827.8|17840.8|17828.8|17839.6|17827.6|28
1723130900000|2024-08-08 15:28:20|17839.6|17827.6|17842.4|17830.4|17844.1|17832.1|17839.6|17827.6|15
1723130910000|2024-08-08 15:28:30|17841.2|17829.2|17841.2|17829.2|17841.2|17829.2|17841.2|17829.2|5
1723130920000|2024-08-08 15:28:40|17840.1|17828.1|17838.9|17826.9|17840.1|17828.1|17838.9|17826.9|4
1723130930000|2024-08-08 15:28:50|17837.4|17825.4|17837.4|17825.4|17837.4|17825.4|17837.4|17825.4|1
1723130940000|2024-08-08 15:29:00|17837.1|17825.1|17837.1|17825.1|17837.1|17825.1|17837.1|17825.1|3
1723130950000|2024-08-08 15:29:10|17834.9|17822.9|17836|17824|17836|17824|17834.9|17822.9|8
1723130960000|2024-08-08 15:29:20|17834.9|17822.9|17834.8|17822.8|17834.9|17822.9|17834.8|17822.8|1
1723130970000|2024-08-08 15:29:30|17833.5|17821.5|17832.4|17820.4|17834.8|17822.8|17832.4|17820.4|4
1723130980000|2024-08-08 15:29:40|17832.8|17820.8|17833.7|17821.7|17834.8|17822.8|17832.8|17820.8|4
1723130990000|2024-08-08 15:29:50|17834.8|17822.8|17830.1|17818.1|17836.2|17824.2|17830.1|17818.1|9
1723131000000|2024-08-08 15:30:00|17829.9|17817.9|17828.5|17816.5|17829.9|17817.9|17827.4|17815.4|3
1723131010000|2024-08-08 15:30:10|17828.7|17816.7|17830.1|17818.1|17830.1|17818.1|17827.4|17815.4|6
1723131020000|2024-08-08 15:30:20|17829|17817|17826.4|17814.4|17829|17817|17825.3|17813.3|10
1723131030000|2024-08-08 15:30:30|17825.3|17813.3|17824|17812|17825.3|17813.3|17824|17812|3
1723131040000|2024-08-08 15:30:40|17822.8|17810.8|17823.7|17811.7|17825.1|17813.1|17822.8|17810.8|6
1723131050000|2024-08-08 15:30:50|17822.6|17810.6|17829.9|17817.9|17829.9|17817.9|17822.6|17810.6|12
1723131060000|2024-08-08 15:31:00|17832.6|17820.6|17829.6|17817.6|17832.6|17820.6|17829.6|17817.6|9
1723131070000|2024-08-08 15:31:10|17829.8|17817.8|17827.4|17815.4|17829.8|17817.8|17827.4|17815.4|13
1723131080000|2024-08-08 15:31:20|17827.2|17815.2|17827.4|17815.4|17827.4|17815.4|17827.2|17815.2|0
1723131090000|2024-08-08 15:31:30|17828.7|17816.7|17827.1|17815.1|17828.8|17816.8|17827.1|17815.1|12
1723131100000|2024-08-08 15:31:40|17827.2|17815.2|17827.4|17815.4|17827.4|17815.4|17827.2|17815.2|0
1723131110000|2024-08-08 15:31:50|17827.2|17815.2|17822.4|17810.4|17827.2|17815.2|17822.4|17810.4|40
1723131130000|2024-08-08 15:32:10|17822.2|17810.2|17821.2|17809.2|17822.4|17810.4|17820.1|17808.1|1
1723131140000|2024-08-08 15:32:20|17822.2|17810.2|17827.2|17815.2|17828.3|17816.3|17822.2|17810.2|9
1723131150000|2024-08-08 15:32:30|17828.5|17816.5|17826|17814|17828.5|17816.5|17826|17814|4
1723131160000|2024-08-08 15:32:40|17827.1|17815.1|17828.5|17816.5|17828.5|17816.5|17827.1|17815.1|0
1723131170000|2024-08-08 15:32:50|17828.3|17816.3|17828.3|17816.3|17828.3|17816.3|17828.3|17816.3|1
1723131180000|2024-08-08 15:33:00|17827.1|17815.1|17828.1|17816.1|17830.5|17818.5|17827.1|17815.1|0
1723131200000|2024-08-08 15:33:20|17827.1|17815.1|17827.1|17815.1|17827.1|17815.1|17827.1|17815.1|1
1723131210000|2024-08-08 15:33:30|17825.6|17813.6|17828.1|17816.1|17828.1|17816.1|17825.6|17813.6|6
1723131220000|2024-08-08 15:33:40|17829.2|17817.2|17834.2|17822.2|17834.2|17822.2|17828.3|17816.3|6
1723131230000|2024-08-08 15:33:50|17835.8|17823.8|17835.6|17823.6|17835.8|17823.8|17833.5|17821.5|20
1723131240000|2024-08-08 15:34:00|17835.8|17823.8|17837.1|17825.1|17837.1|17825.1|17835.8|17823.8|2
1723131260000|2024-08-08 15:34:20|||||||||14
1723131290000|2024-08-08 15:34:50|17836.9|17824.9|17836.9|17824.9|17836.9|17824.9|17836.9|17824.9|1
1723131300000|2024-08-08 15:35:00|17840.3|17828.3|17839.2|17827.2|17840.3|17828.3|17836.5|17824.5|8
1723131310000|2024-08-08 15:35:10|17840.3|17828.3|17840.3|17828.3|17840.3|17828.3|17839.2|17827.2|1
1723131320000|2024-08-08 15:35:20|||||||||1
1723131330000|2024-08-08 15:35:30|17841.4|17829.4|17843|17831|17843.9|17831.9|17841.4|17829.4|7
1723131340000|2024-08-08 15:35:40|17844|17832|17847.8|17835.8|17847.8|17835.8|17844|17832|4
1723131350000|2024-08-08 15:35:50|||||||||1
1723131360000|2024-08-08 15:36:00|17844|17832|17842.8|17830.8|17844|17832|17842.8|17830.8|3
1723131370000|2024-08-08 15:36:10|17840.6|17828.6|17840.3|17828.3|17840.6|17828.6|17840.3|17828.3|0
1723131380000|2024-08-08 15:36:20|17841.5|17829.5|17844|17832|17844|17832|17840.3|17828.3|6
1723131390000|2024-08-08 15:36:30|17845.3|17833.3|17846.5|17834.5|17847.8|17835.8|17845.3|17833.3|8
1723131400000|2024-08-08 15:36:40|17846.7|17834.7|17845.3|17833.3|17846.7|17834.7|17845.3|17833.3|4
1723131410000|2024-08-08 15:36:50|17844.2|17832.2|17845.3|17833.3|17845.3|17833.3|17844.2|17832.2|1
1723131420000|2024-08-08 15:37:00|17844.2|17832.2|17844.2|17832.2|17845.3|17833.3|17844.2|17832.2|1
1723131430000|2024-08-08 15:37:10|17845.1|17833.1|17841.4|17829.4|17845.1|17833.1|17841.4|17829.4|9
1723131440000|2024-08-08 15:37:20|17842.4|17830.4|17843.9|17831.9|17843.9|17831.9|17842.4|17830.4|1
1723131450000|2024-08-08 15:37:30|17844|17832|17844|17832|17844|17832|17844|17832|3
1723131460000|2024-08-08 15:37:40|17843.9|17831.9|17842.8|17830.8|17843.9|17831.9|17842.8|17830.8|1
1723131470000|2024-08-08 15:37:50|17842.6|17830.6|17842.6|17830.6|17842.6|17830.6|17842.6|17830.6|1
1723131480000|2024-08-08 15:38:00|17841.4|17829.4|17841.4|17829.4|17841.4|17829.4|17841.4|17829.4|0
1723131490000|2024-08-08 15:38:10|17844.6|17832.6|17844.9|17832.9|17844.9|17832.9|17841.5|17829.5|7
1723131500000|2024-08-08 15:38:20|17842.8|17830.8|17838.9|17826.9|17843.9|17831.9|17838.9|17826.9|7
1723131510000|2024-08-08 15:38:30|17838.5|17826.5|17839.9|17827.9|17839.9|17827.9|17838.5|17826.5|3
1723131520000|2024-08-08 15:38:40|17838.7|17826.7|17838.7|17826.7|17838.7|17826.7|17838.7|17826.7|0
1723131530000|2024-08-08 15:38:50|17838.5|17826.5|17838.5|17826.5|17839.6|17827.6|17838.5|17826.5|2
1723131560000|2024-08-08 15:39:20|||||||||5
1723131580000|2024-08-08 15:39:40|17837.3|17825.3|17837.4|17825.4|17838.7|17826.7|17837.3|17825.3|7
1723131590000|2024-08-08 15:39:50|17838.5|17826.5|17838.5|17826.5|17838.5|17826.5|17837.4|17825.4|1
1723131600000|2024-08-08 15:40:00|17837.4|17825.4|17841.4|17829.4|17841.4|17829.4|17837.4|17825.4|3
1723131610000|2024-08-08 15:40:10|17842.8|17830.8|17842.4|17830.4|17842.8|17830.8|17841.5|17829.5|2
1723131620000|2024-08-08 15:40:20|17842.3|17830.3|17841|17829|17842.3|17830.3|17841|17829|1
1723131630000|2024-08-08 15:40:30|17839.9|17827.9|17837.8|17825.8|17839.9|17827.9|17837.6|17825.6|7
1723131640000|2024-08-08 15:40:40|17838.9|17826.9|17837.8|17825.8|17838.9|17826.9|17837.8|17825.8|1
1723131650000|2024-08-08 15:40:50|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|16
1723131660000|2024-08-08 15:41:00|17836.7|17824.7|17843.1|17831.1|17843.5|17831.5|17836.7|17824.7|22
1723131670000|2024-08-08 15:41:10|17845.3|17833.3|17846.9|17834.9|17846.9|17834.9|17844.2|17832.2|0
1723131680000|2024-08-08 15:41:20|17846.7|17834.7|17844.4|17832.4|17846.9|17834.9|17844.4|17832.4|0
1723131690000|2024-08-08 15:41:30|17844.2|17832.2|17844.4|17832.4|17844.4|17832.4|17843.1|17831.1|1
1723131700000|2024-08-08 15:41:40|17843.5|17831.5|17839.9|17827.9|17843.5|17831.5|17839.9|17827.9|19
1723131710000|2024-08-08 15:41:50|17838.8|17826.8|17838.8|17826.8|17838.8|17826.8|17838.8|17826.8|1
1723131720000|2024-08-08 15:42:00|17836.3|17824.3|17834.9|17822.9|17836.3|17824.3|17834.9|17822.9|3
1723131730000|2024-08-08 15:42:10|17833.8|17821.8|17832.4|17820.4|17833.8|17821.8|17832.2|17820.2|8
1723131740000|2024-08-08 15:42:20|17833.7|17821.7|17833.7|17821.7|17833.7|17821.7|17833.7|17821.7|2
1723131750000|2024-08-08 15:42:30|17832.4|17820.4|17833.5|17821.5|17833.5|17821.5|17832.4|17820.4|10
1723131760000|2024-08-08 15:42:40|17834.6|17822.6|17833.5|17821.5|17834.9|17822.9|17833.5|17821.5|3
1723131780000|2024-08-08 15:43:00|17833.3|17821.3|17832.2|17820.2|17833.3|17821.3|17832.2|17820.2|7
1723131790000|2024-08-08 15:43:10|17828.3|17816.3|17828.3|17816.3|17828.3|17816.3|17828.3|17816.3|1
1723131800000|2024-08-08 15:43:20|17827.1|17815.1|17832.1|17820.1|17832.1|17820.1|17827.1|17815.1|6
1723131810000|2024-08-08 15:43:30|17831|17819|17828.1|17816.1|17831|17819|17828.1|17816.1|3
1723131820000|2024-08-08 15:43:40|17829.2|17817.2|17828.3|17816.3|17829.6|17817.6|17828.1|17816.1|0
1723131830000|2024-08-08 15:43:50|17828.1|17816.1|17826.7|17814.7|17828.1|17816.1|17826.7|17814.7|4
1723131840000|2024-08-08 15:44:00|17830.3|17818.3|17830.3|17818.3|17830.3|17818.3|17830.3|17818.3|8
1723131850000|2024-08-08 15:44:10|17830.5|17818.5|17831.7|17819.7|17832.8|17820.8|17830.5|17818.5|1
1723131860000|2024-08-08 15:44:20|17832.8|17820.8|17832.8|17820.8|17832.8|17820.8|17831.5|17819.5|3
1723131870000|2024-08-08 15:44:30|17834.2|17822.2|17834.2|17822.2|17834.2|17822.2|17834.2|17822.2|2
1723131890000|2024-08-08 15:44:50|17833.1|17821.1|17833|17821|17834|17822|17833|17821|4
1723131900000|2024-08-08 15:45:00|17834.2|17822.2|17835.3|17823.3|17836.4|17824.4|17832.1|17820.1|9
1723131910000|2024-08-08 15:45:10|||||||||2
1723131920000|2024-08-08 15:45:20|17836.7|17824.7|17836.7|17824.7|17836.7|17824.7|17836.7|17824.7|1
1723131930000|2024-08-08 15:45:30|17835.3|17823.3|17835.3|17823.3|17835.5|17823.5|17835.3|17823.3|0
1723131950000|2024-08-08 15:45:50|||||||||1
1723131960000|2024-08-08 15:46:00|17836.5|17824.5|17837.6|17825.6|17839.9|17827.9|17836.5|17824.5|13
1723131970000|2024-08-08 15:46:10|17838.9|17826.9|17842.4|17830.4|17842.4|17830.4|17838.9|17826.9|4
1723131980000|2024-08-08 15:46:20|17841.4|17829.4|17842.4|17830.4|17842.4|17830.4|17841.4|17829.4|5
1723131990000|2024-08-08 15:46:30|17843.7|17831.7|17845.8|17833.8|17845.8|17833.8|17842.6|17830.6|6
1723132000000|2024-08-08 15:46:40|17846|17834|17839.9|17827.9|17846|17834|17838.9|17826.9|22
1723132020000|2024-08-08 15:47:00|17838.9|17826.9|17838.9|17826.9|17839.9|17827.9|17838.9|17826.9|2
1723132030000|2024-08-08 15:47:10|||||||||2
1723132040000|2024-08-08 15:47:20|17841|17829|17843.5|17831.5|17843.5|17831.5|17841|17829|9
1723132050000|2024-08-08 15:47:30|17842.4|17830.4|17839.9|17827.9|17842.4|17830.4|17838.9|17826.9|5
1723132060000|2024-08-08 15:47:40|17840.1|17828.1|17842.6|17830.6|17842.6|17830.6|17840.1|17828.1|0
1723132070000|2024-08-08 15:47:50|17843.7|17831.7|17842.8|17830.8|17844.9|17832.9|17842.6|17830.6|9
1723132080000|2024-08-08 15:48:00|17842.6|17830.6|17842.8|17830.8|17842.8|17830.8|17841.4|17829.4|0
1723132090000|2024-08-08 15:48:10|17843.8|17831.8|17843.8|17831.8|17843.8|17831.8|17843.8|17831.8|1
1723132100000|2024-08-08 15:48:20|17842.8|17830.8|17840.1|17828.1|17842.8|17830.8|17840.1|17828.1|10
1723132110000|2024-08-08 15:48:30|17840.3|17828.3|17840.3|17828.3|17841.3|17829.3|17840.3|17828.3|1
1723132120000|2024-08-08 15:48:40|17839|17827|17839|17827|17839|17827|17839|17827|0
1723132130000|2024-08-08 15:48:50|17837|17825|17836.3|17824.3|17837|17825|17836.3|17824.3|2
1723132150000|2024-08-08 15:49:10|17832.8|17820.8|17831.5|17819.5|17832.8|17820.8|17831.5|17819.5|2
1723132160000|2024-08-08 15:49:20|17831.3|17819.3|17831.2|17819.2|17831.3|17819.3|17831.2|17819.2|8
1723132170000|2024-08-08 15:49:30|17831.3|17819.3|17831.3|17819.3|17831.3|17819.3|17831.3|17819.3|1
1723132180000|2024-08-08 15:49:40|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|1
1723132190000|2024-08-08 15:49:50|||||||||1
1723132200000|2024-08-08 15:50:00|17831.3|17819.3|17834|17822|17834|17822|17831.3|17819.3|11
1723132210000|2024-08-08 15:50:10|17835.4|17823.4|17837.8|17825.8|17837.8|17825.8|17834.4|17822.4|10
1723132220000|2024-08-08 15:50:20|17836.7|17824.7|17842.6|17830.6|17842.6|17830.6|17836.7|17824.7|4
1723132230000|2024-08-08 15:50:30|17840.4|17828.4|17840.3|17828.3|17840.4|17828.4|17840.3|17828.3|2
1723132240000|2024-08-08 15:50:40|17839.2|17827.2|17840.3|17828.3|17841.5|17829.5|17839.2|17827.2|3
1723132250000|2024-08-08 15:50:50|17841.5|17829.5|17841.5|17829.5|17841.5|17829.5|17841.5|17829.5|1
1723132260000|2024-08-08 15:51:00|17839.2|17827.2|17841.5|17829.5|17841.5|17829.5|17839.2|17827.2|8
1723132270000|2024-08-08 15:51:10|17842.6|17830.6|17841.3|17829.3|17842.6|17830.6|17841.3|17829.3|2
1723132280000|2024-08-08 15:51:20|17842.4|17830.4|17842.6|17830.6|17842.8|17830.8|17842.4|17830.4|6
1723132290000|2024-08-08 15:51:30|17841.3|17829.3|17844|17832|17844|17832|17841.3|17829.3|4
1723132300000|2024-08-08 15:51:40|17845.3|17833.3|17846.3|17834.3|17846.5|17834.5|17845.1|17833.1|2
1723132310000|2024-08-08 15:51:50|17846.5|17834.5|17844|17832|17846.5|17834.5|17844|17832|4
1723132320000|2024-08-08 15:52:00|||||||||1
1723132330000|2024-08-08 15:52:10|17845.1|17833.1|17845.4|17833.4|17845.4|17833.4|17841.9|17829.9|20
1723132350000|2024-08-08 15:52:30|17844.4|17832.4|17844.4|17832.4|17844.4|17832.4|17844.4|17832.4|0
1723132360000|2024-08-08 15:52:40|17845.3|17833.3|17844|17832|17845.3|17833.3|17844|17832|0
1723132370000|2024-08-08 15:52:50|17842.8|17830.8|17840.3|17828.3|17842.8|17830.8|17838.8|17826.8|8
1723132380000|2024-08-08 15:53:00|17840.1|17828.1|17841.5|17829.5|17841.5|17829.5|17840.1|17828.1|0
1723132390000|2024-08-08 15:53:10|17841.3|17829.3|17841.3|17829.3|17842.4|17830.4|17838.8|17826.8|2
1723132400000|2024-08-08 15:53:20|17839|17827|17840.1|17828.1|17840.3|17828.3|17839|17827|2
1723132410000|2024-08-08 15:53:30|17839|17827|17840.1|17828.1|17840.1|17828.1|17839|17827|1
1723132420000|2024-08-08 15:53:40|17841.2|17829.2|17841.2|17829.2|17841.2|17829.2|17841.2|17829.2|1
1723132430000|2024-08-08 15:53:50|17840.1|17828.1|17841.3|17829.3|17841.3|17829.3|17840.1|17828.1|4
1723132440000|2024-08-08 15:54:00|||||||||1
1723132460000|2024-08-08 15:54:20|17839.2|17827.2|17841.3|17829.3|17841.3|17829.3|17839.2|17827.2|7
1723132470000|2024-08-08 15:54:30|17846|17834|17843.8|17831.8|17846|17834|17843.8|17831.8|16
1723132480000|2024-08-08 15:54:40|17842.6|17830.6|17842.4|17830.4|17842.6|17830.6|17842.4|17830.4|0
1723132490000|2024-08-08 15:54:50|17842.6|17830.6|17841.3|17829.3|17843.8|17831.8|17841.3|17829.3|2
1723132500000|2024-08-08 15:55:00|17842.8|17830.8|17841.5|17829.5|17843.8|17831.8|17841.5|17829.5|6
1723132510000|2024-08-08 15:55:10|17843.8|17831.8|17843.8|17831.8|17843.8|17831.8|17842.8|17830.8|5
1723132520000|2024-08-08 15:55:20|17842.8|17830.8|17842.9|17830.9|17843.8|17831.8|17841.5|17829.5|10
1723132530000|2024-08-08 15:55:30|17842.8|17830.8|17844|17832|17844|17832|17842.8|17830.8|0
1723132540000|2024-08-08 15:55:40|17842.9|17830.9|17834.4|17822.4|17844|17832|17834.4|17822.4|29
1723132550000|2024-08-08 15:55:50|17834.2|17822.2|17829.7|17817.7|17834.2|17822.2|17829.7|17817.7|5
1723132560000|2024-08-08 15:56:00|17830.8|17818.8|17829.7|17817.7|17830.8|17818.8|17829.7|17817.7|3
1723132570000|2024-08-08 15:56:10|17827.2|17815.2|17830.8|17818.8|17833.3|17821.3|17827|17815|29
1723132580000|2024-08-08 15:56:20|17829.7|17817.7|17830.6|17818.6|17830.6|17818.6|17829.5|17817.5|0
1723132590000|2024-08-08 15:56:30|17833.1|17821.1|17833.3|17821.3|17833.3|17821.3|17833.1|17821.1|2
1723132600000|2024-08-08 15:56:40|17829.7|17817.7|17828.3|17816.3|17829.7|17817.7|17828.3|17816.3|1
1723132610000|2024-08-08 15:56:50|17829.4|17817.4|17828.3|17816.3|17829.5|17817.5|17828.3|17816.3|0
1723132620000|2024-08-08 15:57:00|||||||||1
1723132630000|2024-08-08 15:57:10|17828.1|17816.1|17829.9|17817.9|17829.9|17817.9|17826.7|17814.7|9
1723132640000|2024-08-08 15:57:20|17830.4|17818.4|17828.1|17816.1|17830.4|17818.4|17828.1|17816.1|4
1723132650000|2024-08-08 15:57:30|||||||||1
1723132660000|2024-08-08 15:57:40|17829.2|17817.2|17829.2|17817.2|17829.2|17817.2|17829.2|17817.2|0
1723132670000|2024-08-08 15:57:50|17831.3|17819.3|17832.9|17820.9|17832.9|17820.9|17831.3|17819.3|4
1723132680000|2024-08-08 15:58:00|||||||||1
1723132690000|2024-08-08 15:58:10|17835.3|17823.3|17835.3|17823.3|17835.3|17823.3|17835.3|17823.3|0
1723132700000|2024-08-08 15:58:20|17834.2|17822.2|17835.4|17823.4|17835.6|17823.6|17834.2|17822.2|0
1723132710000|2024-08-08 15:58:30|17834.4|17822.4|17835.4|17823.4|17835.4|17823.4|17834.4|17822.4|1
1723132730000|2024-08-08 15:58:50|17834.4|17822.4|17829.4|17817.4|17834.4|17822.4|17829.4|17817.4|7
1723132740000|2024-08-08 15:59:00|17829.2|17817.2|17829.4|17817.4|17829.4|17817.4|17829.2|17817.2|2
1723132750000|2024-08-08 15:59:10|17830.4|17818.4|17829.4|17817.4|17830.6|17818.6|17829.4|17817.4|7
1723132760000|2024-08-08 15:59:20|17830.4|17818.4|17830.4|17818.4|17831.7|17819.7|17830.4|17818.4|3
1723132790000|2024-08-08 15:59:50|17832.8|17820.8|17833.1|17821.1|17834.2|17822.2|17830.6|17818.6|5
1723132800000|2024-08-08 16:00:00|17834.2|17822.2|17835.6|17823.6|17835.6|17823.6|17834.2|17822.2|2
1723132810000|2024-08-08 16:00:10|||||||||1
1723132820000|2024-08-08 16:00:20|17834.4|17822.4|17835.4|17823.4|17838.1|17826.1|17834.4|17822.4|7
1723132830000|2024-08-08 16:00:30|17834.4|17822.4|17832.8|17820.8|17834.4|17822.4|17832.8|17820.8|0
1723132840000|2024-08-08 16:00:40|||||||||1
1723132850000|2024-08-08 16:00:50|17834|17822|17832.8|17820.8|17834|17822|17832.8|17820.8|2
1723132860000|2024-08-08 16:01:00|17831.7|17819.7|17830.3|17818.3|17831.7|17819.7|17830.3|17818.3|4
1723132870000|2024-08-08 16:01:10|17831.3|17819.3|17831.3|17819.3|17831.5|17819.5|17830.4|17818.4|4
1723132880000|2024-08-08 16:01:20|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|1
1723132890000|2024-08-08 16:01:30|17830.4|17818.4|17825.6|17813.6|17831.9|17819.9|17825.6|17813.6|12
1723132900000|2024-08-08 16:01:40|17826.7|17814.7|17826.7|17814.7|17826.7|17814.7|17826.7|17814.7|0
1723132910000|2024-08-08 16:01:50|17826.5|17814.5|17825.6|17813.6|17826.7|17814.7|17824.4|17812.4|9
1723132920000|2024-08-08 16:02:00|17825.4|17813.4|17825.6|17813.6|17825.6|17813.6|17825.4|17813.4|11
1723132930000|2024-08-08 16:02:10|||||||||1
1723132950000|2024-08-08 16:02:30|17831.2|17819.2|17831.9|17819.9|17831.9|17819.9|17831.2|17819.2|13
1723132960000|2024-08-08 16:02:40|17834.4|17822.4|17835.6|17823.6|17836.7|17824.7|17834.4|17822.4|3
1723132970000|2024-08-08 16:02:50|17836.7|17824.7|17835.6|17823.6|17836.7|17824.7|17835.6|17823.6|3
1723132980000|2024-08-08 16:03:00|17839|17827|17842.8|17830.8|17842.8|17830.8|17839|17827|9
1723132990000|2024-08-08 16:03:10|17841.7|17829.7|17841.7|17829.7|17845.3|17833.3|17841.7|17829.7|12
1723133000000|2024-08-08 16:03:20|||||||||1
1723133020000|2024-08-08 16:03:40|17840.4|17828.4|17836.9|17824.9|17840.4|17828.4|17836.9|17824.9|5
1723133030000|2024-08-08 16:03:50|17836.7|17824.7|17836.7|17824.7|17836.7|17824.7|17836.7|17824.7|1
1723133040000|2024-08-08 16:04:00|17837.9|17825.9|17837.9|17825.9|17837.9|17825.9|17837.9|17825.9|7
1723133050000|2024-08-08 16:04:10|17839|17827|17839.2|17827.2|17839.2|17827.2|17838.1|17826.1|1
1723133060000|2024-08-08 16:04:20|17838.1|17826.1|17838.1|17826.1|17838.1|17826.1|17838.1|17826.1|0
1723133070000|2024-08-08 16:04:30|17839.2|17827.2|17838.1|17826.1|17839.2|17827.2|17838.1|17826.1|10
1723133080000|2024-08-08 16:04:40|||||||||2
1723133090000|2024-08-08 16:04:50|17839.2|17827.2|17839.2|17827.2|17839.2|17827.2|17838.1|17826.1|3
1723133100000|2024-08-08 16:05:00|17838.1|17826.1|17839.2|17827.2|17839.2|17827.2|17838.1|17826.1|3
1723133110000|2024-08-08 16:05:10|17840.3|17828.3|17845.4|17833.4|17845.4|17833.4|17840.3|17828.3|14
1723133120000|2024-08-08 16:05:20|17846.7|17834.7|17850.6|17838.6|17850.6|17838.6|17846.7|17834.7|22
1723133130000|2024-08-08 16:05:30|17849.5|17837.5|17848.5|17836.5|17849.5|17837.5|17848.5|17836.5|10
1723133140000|2024-08-08 16:05:40|17847.2|17835.2|17847|17835|17847.2|17835.2|17847|17835|1
1723133150000|2024-08-08 16:05:50|17848.3|17836.3|17847.2|17835.2|17848.3|17836.3|17847.2|17835.2|3
1723133160000|2024-08-08 16:06:00|17845.8|17833.8|17846|17834|17846|17834|17843.5|17831.5|4
1723133170000|2024-08-08 16:06:10|17846.3|17834.3|17846.3|17834.3|17846.3|17834.3|17846.3|17834.3|3
1723133180000|2024-08-08 16:06:20|17845.2|17833.2|17845.1|17833.1|17845.2|17833.2|17845.1|17833.1|3
1723133190000|2024-08-08 16:06:30|17844.9|17832.9|17841.3|17829.3|17844.9|17832.9|17841.1|17829.1|1
1723133200000|2024-08-08 16:06:40|17841.1|17829.1|17841.3|17829.3|17842.4|17830.4|17840.2|17828.2|5
1723133210000|2024-08-08 16:06:50|17840.2|17828.2|17840.1|17828.1|17840.2|17828.2|17840.1|17828.1|0
1723133220000|2024-08-08 16:07:00|17840.2|17828.2|17837.7|17825.7|17842.6|17830.6|17837.6|17825.6|17
1723133230000|2024-08-08 16:07:10|17843.4|17831.4|17840.9|17828.9|17843.4|17831.4|17840.9|17828.9|23
1723133240000|2024-08-08 16:07:20|17843.4|17831.4|17842.4|17830.4|17843.6|17831.6|17841.1|17829.1|6
1723133250000|2024-08-08 16:07:30|17841.3|17829.3|17838.8|17826.8|17842.4|17830.4|17838.8|17826.8|3
1723133260000|2024-08-08 16:07:40|17838.6|17826.6|17838.6|17826.6|17838.6|17826.6|17838.6|17826.6|0
1723133270000|2024-08-08 16:07:50|17837.4|17825.4|17837.4|17825.4|17839.5|17827.5|17837.4|17825.4|3
1723133280000|2024-08-08 16:08:00|17838.4|17826.4|17838.6|17826.6|17838.6|17826.6|17837.4|17825.4|3
1723133290000|2024-08-08 16:08:10|17839.7|17827.7|17838.8|17826.8|17841.1|17829.1|17838.6|17826.6|4
1723133300000|2024-08-08 16:08:20|17838.6|17826.6|17840|17828|17840|17828|17838.6|17826.6|0
1723133310000|2024-08-08 16:08:30|17838.8|17826.8|17838.8|17826.8|17838.8|17826.8|17838.8|17826.8|5
1723133320000|2024-08-08 16:08:40|17838.6|17826.6|17839.9|17827.9|17839.9|17827.9|17838.6|17826.6|1
1723133330000|2024-08-08 16:08:50|17838.8|17826.8|17838.6|17826.6|17838.8|17826.8|17838.6|17826.6|2
1723133340000|2024-08-08 16:09:00|17837.4|17825.4|17837.4|17825.4|17837.4|17825.4|17837.4|17825.4|0
1723133350000|2024-08-08 16:09:10|17839.7|17827.7|17839.9|17827.9|17839.9|17827.9|17839.7|17827.7|10
1723133360000|2024-08-08 16:09:20|17839.5|17827.5|17839.7|17827.7|17839.9|17827.9|17839.5|17827.5|1
1723133370000|2024-08-08 16:09:30|17839.5|17827.5|17837.7|17825.7|17839.5|17827.5|17837.7|17825.7|3
1723133380000|2024-08-08 16:09:40|17837.4|17825.4|17838.6|17826.6|17838.8|17826.8|17837.4|17825.4|3
1723133400000|2024-08-08 16:10:00|17836.1|17824.1|17836.1|17824.1|17836.1|17824.1|17836.1|17824.1|7
1723133410000|2024-08-08 16:10:10|17836.3|17824.3|17836.1|17824.1|17836.3|17824.3|17836.1|17824.1|0
1723133420000|2024-08-08 16:10:20|17835|17823|17834.9|17822.9|17835|17823|17833.4|17821.4|4
1723133430000|2024-08-08 16:10:30|17833.6|17821.6|17833.6|17821.6|17833.6|17821.6|17833.6|17821.6|1
1723133440000|2024-08-08 16:10:40|17830.9|17818.9|17829.9|17817.9|17831.1|17819.1|17829.9|17817.9|1
1723133450000|2024-08-08 16:10:50|||||||||1
1723133460000|2024-08-08 16:11:00|17828.8|17816.8|17827|17815|17828.8|17816.8|17824.9|17812.9|46
1723133470000|2024-08-08 16:11:10|17827.2|17815.2|17827.2|17815.2|17827.2|17815.2|17827.2|17815.2|1
1723133480000|2024-08-08 16:11:20|||||||||1
1723133490000|2024-08-08 16:11:30|17824.7|17812.7|17824.9|17812.9|17825|17813|17824.7|17812.7|7
1723133500000|2024-08-08 16:11:40|17823.8|17811.8|17828.4|17816.4|17829.7|17817.7|17823.8|17811.8|18
1723133510000|2024-08-08 16:11:50|17829.7|17817.7|17832|17820|17832|17820|17829.5|17817.5|3
1723133520000|2024-08-08 16:12:00|17833.1|17821.1|17833.1|17821.1|17833.1|17821.1|17832|17820|1
1723133530000|2024-08-08 16:12:10|17835.6|17823.6|17835.6|17823.6|17835.6|17823.6|17835.6|17823.6|1
1723133550000|2024-08-08 16:12:30|17834.5|17822.5|17837|17825|17837|17825|17834.5|17822.5|4
1723133560000|2024-08-08 16:12:40|17836.8|17824.8|17833.3|17821.3|17836.8|17824.8|17833.1|17821.1|14
1723133570000|2024-08-08 16:12:50|17834.5|17822.5|17834.5|17822.5|17834.5|17822.5|17834.5|17822.5|0
1723133580000|2024-08-08 16:13:00|||||||||1
1723133600000|2024-08-08 16:13:20|17833.3|17821.3|17837.2|17825.2|17837.2|17825.2|17832|17820|18
1723133610000|2024-08-08 16:13:30|||||||||3
1723133620000|2024-08-08 16:13:40|17837.4|17825.4|17833.8|17821.8|17837.4|17825.4|17833.4|17821.4|21
1723133630000|2024-08-08 16:13:50|17836.1|17824.1|17836.3|17824.3|17836.3|17824.3|17836.1|17824.1|0
1723133640000|2024-08-08 16:14:00|17836.1|17824.1|17836.3|17824.3|17836.3|17824.3|17836.1|17824.1|0
1723133650000|2024-08-08 16:14:10|17835|17823|17834.9|17822.9|17835|17823|17834.9|17822.9|0
1723133660000|2024-08-08 16:14:20|17834.7|17822.7|17834.7|17822.7|17834.7|17822.7|17834.7|17822.7|0
1723133670000|2024-08-08 16:14:30|17832.4|17820.4|17832.4|17820.4|17832.4|17820.4|17832.4|17820.4|6
1723133680000|2024-08-08 16:14:40|17834.9|17822.9|17834.9|17822.9|17834.9|17822.9|17834.9|17822.9|3
1723133690000|2024-08-08 16:14:50|17833.4|17821.4|17834.9|17822.9|17834.9|17822.9|17832.4|17820.4|2
1723133700000|2024-08-08 16:15:00|17836.3|17824.3|17836.3|17824.3|17836.3|17824.3|17836.3|17824.3|2
1723133710000|2024-08-08 16:15:10|17837.4|17825.4|17842.4|17830.4|17842.4|17830.4|17837.4|17825.4|2
1723133720000|2024-08-08 16:15:20|17843.4|17831.4|17842.4|17830.4|17843.4|17831.4|17842.4|17830.4|1
1723133730000|2024-08-08 16:15:30|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|3
1723133760000|2024-08-08 16:16:00|17841.6|17829.6|17842.5|17830.5|17843.6|17831.6|17841.6|17829.6|8
1723133770000|2024-08-08 16:16:10|17842.4|17830.4|17840.9|17828.9|17842.4|17830.4|17839.7|17827.7|13
1723133780000|2024-08-08 16:16:20|17839.9|17827.9|17840.9|17828.9|17842.4|17830.4|17839.9|17827.9|11
1723133790000|2024-08-08 16:16:30|17841.3|17829.3|17843.4|17831.4|17844.9|17832.9|17841.3|17829.3|7
1723133800000|2024-08-08 16:16:40|17843.6|17831.6|17842.2|17830.2|17843.6|17831.6|17842.2|17830.2|0
1723133810000|2024-08-08 16:16:50|17841.1|17829.1|17841.1|17829.1|17841.1|17829.1|17841.1|17829.1|1
1723133820000|2024-08-08 16:17:00|17840|17828|17839.7|17827.7|17840|17828|17837.4|17825.4|4
1723133830000|2024-08-08 16:17:10|17837.4|17825.4|17834.9|17822.9|17837.4|17825.4|17834.9|17822.9|3
1723133840000|2024-08-08 16:17:20|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|1
1723133850000|2024-08-08 16:17:30|17836.3|17824.3|17836.1|17824.1|17836.3|17824.3|17836.1|17824.1|0
1723133860000|2024-08-08 16:17:40|17836.3|17824.3|17837.4|17825.4|17837.4|17825.4|17836.3|17824.3|0
1723133870000|2024-08-08 16:17:50|17836.3|17824.3|17836.1|17824.1|17836.3|17824.3|17836.1|17824.1|0
1723133880000|2024-08-08 16:18:00|17835|17823|17836.1|17824.1|17836.1|17824.1|17835|17823|5
1723133890000|2024-08-08 16:18:10|17835.9|17823.9|17836.1|17824.1|17836.1|17824.1|17835.9|17823.9|0
1723133900000|2024-08-08 16:18:20|17837.4|17825.4|17836.3|17824.3|17837.4|17825.4|17836.3|17824.3|1
1723133910000|2024-08-08 16:18:30|17837.4|17825.4|17837.4|17825.4|17837.4|17825.4|17836.1|17824.1|2
1723133920000|2024-08-08 16:18:40|||||||||2
1723133930000|2024-08-08 16:18:50|17834.9|17822.9|17834.9|17822.9|17834.9|17822.9|17834.9|17822.9|4
1723133940000|2024-08-08 16:19:00|17837|17825|17836.1|17824.1|17837.4|17825.4|17836.1|17824.1|3
1723133950000|2024-08-08 16:19:10|17834.9|17822.9|17834.9|17822.9|17834.9|17822.9|17834.9|17822.9|0
1723133960000|2024-08-08 16:19:20|17833.6|17821.6|17831.3|17819.3|17833.6|17821.6|17831.3|17819.3|3
1723133970000|2024-08-08 16:19:30|17832.4|17820.4|17832.5|17820.5|17832.5|17820.5|17831.3|17819.3|8
1723134000000|2024-08-08 16:20:00|17830|17818|17830|17818|17831.1|17819.1|17830|17818|8
1723134010000|2024-08-08 16:20:10|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|2
1723134030000|2024-08-08 16:20:30|17832.4|17820.4|17832.5|17820.5|17832.5|17820.5|17832.4|17820.4|9
1723134040000|2024-08-08 16:20:40|17831.5|17819.5|17831.5|17819.5|17832.4|17820.4|17831.3|17819.3|0
1723134050000|2024-08-08 16:20:50|17831.3|17819.3|17830.2|17818.2|17831.3|17819.3|17830.2|17818.2|1
1723134060000|2024-08-08 16:21:00|17833.8|17821.8|17835.2|17823.2|17835.2|17823.2|17831.5|17819.5|8
1723134070000|2024-08-08 16:21:10|17835|17823|17836.3|17824.3|17836.3|17824.3|17835|17823|2
1723134080000|2024-08-08 16:21:20|17835.2|17823.2|17836.6|17824.6|17836.6|17824.6|17835.2|17823.2|0
1723134090000|2024-08-08 16:21:30|17837.7|17825.7|17839.1|17827.1|17839.1|17827.1|17837.7|17825.7|1
1723134100000|2024-08-08 16:21:40|17839|17827|17839|17827|17839|17827|17839|17827|1
1723134120000|2024-08-08 16:22:00|17840.6|17828.6|17840.4|17828.4|17842.7|17830.7|17840.4|17828.4|7
1723134140000|2024-08-08 16:22:20|17838.8|17826.8|17838.8|17826.8|17838.8|17826.8|17837.7|17825.7|1
1723134150000|2024-08-08 16:22:30|17839|17827|17839|17827|17839|17827|17839|17827|2
1723134160000|2024-08-08 16:22:40|17839.1|17827.1|17840.2|17828.2|17840.4|17828.4|17838.1|17826.1|9
1723134170000|2024-08-08 16:22:50|17840.6|17828.6|17839.3|17827.3|17840.6|17828.6|17839.3|17827.3|13
1723134180000|2024-08-08 16:23:00|17839.1|17827.1|17840.2|17828.2|17840.2|17828.2|17839.1|17827.1|0
1723134190000|2024-08-08 16:23:10|17839|17827|17839|17827|17839|17827|17839|17827|1
1723134200000|2024-08-08 16:23:20|17839.1|17827.1|17844.1|17832.1|17844.1|17832.1|17839.1|17827.1|2
1723134210000|2024-08-08 16:23:30|17843.1|17831.1|17844.1|17832.1|17844.1|17832.1|17843.1|17831.1|3
1723134220000|2024-08-08 16:23:40|17845.2|17833.2|17845.2|17833.2|17845.2|17833.2|17844.1|17832.1|3
1723134230000|2024-08-08 16:23:50|17844.1|17832.1|17844.1|17832.1|17844.1|17832.1|17844.1|17832.1|1
1723134240000|2024-08-08 16:24:00|17845.2|17833.2|17844.1|17832.1|17845.2|17833.2|17844.1|17832.1|2
1723134250000|2024-08-08 16:24:10|17843.1|17831.1|17842.7|17830.7|17843.1|17831.1|17842.7|17830.7|3
1723134270000|2024-08-08 16:24:30|||||||||1
1723134300000|2024-08-08 16:25:00|17845.2|17833.2|17845.2|17833.2|17845.2|17833.2|17845.2|17833.2|6
1723134320000|2024-08-08 16:25:20|17846.3|17834.3|17846.3|17834.3|17846.3|17834.3|17846.3|17834.3|6
1723134330000|2024-08-08 16:25:30|17847.3|17835.3|17850.2|17838.2|17850.2|17838.2|17847.3|17835.3|16
1723134340000|2024-08-08 16:25:40|17852.7|17840.7|17851.6|17839.6|17853.8|17841.8|17850.4|17838.4|14
1723134350000|2024-08-08 16:25:50|17854.8|17842.8|17858.8|17846.8|17859|17847|17854.8|17842.8|17
1723134360000|2024-08-08 16:26:00|17859|17847|17849.3|17837.3|17859.8|17847.8|17849.3|17837.3|20
1723134370000|2024-08-08 16:26:10|17848.2|17836.2|17844.5|17832.5|17848.2|17836.2|17844.5|17832.5|6
1723134390000|2024-08-08 16:26:30|17843.4|17831.4|17843.2|17831.2|17843.4|17831.4|17843.2|17831.2|0
1723134410000|2024-08-08 16:26:50|17842|17830|17842|17830|17842|17830|17842|17830|4
1723134420000|2024-08-08 16:27:00|17842.2|17830.2|17842|17830|17842.2|17830.2|17842|17830|7
1723134430000|2024-08-08 16:27:10|17840.9|17828.9|17842|17830|17842|17830|17840.7|17828.7|4
1723134440000|2024-08-08 16:27:20|17843.1|17831.1|17843.1|17831.1|17843.1|17831.1|17843.1|17831.1|0
1723134450000|2024-08-08 16:27:30|17842|17830|17842|17830|17842|17830|17842|17830|1
1723134460000|2024-08-08 16:27:40|17841.6|17829.6|17841.8|17829.8|17841.8|17829.8|17841.6|17829.6|0
1723134470000|2024-08-08 16:27:50|17842|17830|17842|17830|17842|17830|17842|17830|0
1723134480000|2024-08-08 16:28:00|17848.2|17836.2|17850.5|17838.5|17850.5|17838.5|17848|17836|18
1723134490000|2024-08-08 16:28:10|17849.3|17837.3|17847|17835|17849.3|17837.3|17847|17835|5
1723134500000|2024-08-08 16:28:20|17844.5|17832.5|17844.8|17832.8|17845.7|17833.7|17844.5|17832.5|4
1723134520000|2024-08-08 16:28:40|17843.6|17831.6|17843.6|17831.6|17843.6|17831.6|17843.6|17831.6|0
1723134530000|2024-08-08 16:28:50|17843.4|17831.4|17843.6|17831.6|17843.6|17831.6|17843.4|17831.4|0
1723134540000|2024-08-08 16:29:00|17843.4|17831.4|17843.4|17831.4|17843.4|17831.4|17843.4|17831.4|1
1723134550000|2024-08-08 16:29:10|17842.1|17830.1|17843.2|17831.2|17843.2|17831.2|17842.1|17830.1|2
1723134560000|2024-08-08 16:29:20|17839.5|17827.5|17840.7|17828.7|17840.7|17828.7|17839.5|17827.5|2
1723134570000|2024-08-08 16:29:30|17835.9|17823.9|17838|17826|17838|17826|17834.5|17822.5|7
1723134580000|2024-08-08 16:29:40|17837|17825|17831.8|17819.8|17837|17825|17831.8|17819.8|5
1723134590000|2024-08-08 16:29:50|17831.6|17819.6|17828|17816|17831.6|17819.6|17828|17816|3
1723134600000|2024-08-08 16:30:00|17829.1|17817.1|17819.1|17807.1|17829.1|17817.1|17819.1|17807.1|16
1723134610000|2024-08-08 16:30:10|17817.9|17805.9|17807.1|17795.1|17817.9|17805.9|17806.1|17794.1|33
1723134620000|2024-08-08 16:30:20|17810.4|17798.4|17817|17805|17817|17805|17810.4|17798.4|14
1723134630000|2024-08-08 16:30:30|17820.5|17808.5|17819.3|17807.3|17821.6|17809.6|17816.8|17804.8|12
1723134640000|2024-08-08 16:30:40|17819.5|17807.5|17822|17810|17822|17810|17819.5|17807.5|6
1723134650000|2024-08-08 16:30:50|17823|17811|17824.3|17812.3|17824.3|17812.3|17823|17811|5
1723134660000|2024-08-08 16:31:00|17823.2|17811.2|17824.1|17812.1|17824.1|17812.1|17818.4|17806.4|8
1723134670000|2024-08-08 16:31:10|17823|17811|17819.3|17807.3|17823|17811|17818|17806|18
1723134680000|2024-08-08 16:31:20|17820.5|17808.5|17819.5|17807.5|17821.6|17809.6|17819.5|17807.5|3
1723134690000|2024-08-08 16:31:30|||||||||1
1723134700000|2024-08-08 16:31:40|17818.2|17806.2|17816.6|17804.6|17819.5|17807.5|17816.6|17804.6|9
1723134710000|2024-08-08 16:31:50|17815.5|17803.5|17816.6|17804.6|17817.9|17805.9|17815.2|17803.2|14
1723134720000|2024-08-08 16:32:00|17817.7|17805.7|17816.4|17804.4|17817.7|17805.7|17816.4|17804.4|0
1723134730000|2024-08-08 16:32:10|17821.4|17809.4|17823.9|17811.9|17828.8|17816.8|17821.4|17809.4|26
1723134740000|2024-08-08 16:32:20|17825.2|17813.2|17823.8|17811.8|17825.2|17813.2|17823.8|17811.8|3
1723134750000|2024-08-08 16:32:30|17824.8|17812.8|17822.7|17810.7|17824.8|17812.8|17822.3|17810.3|2
1723134760000|2024-08-08 16:32:40|17823.8|17811.8|17823.8|17811.8|17823.8|17811.8|17823.8|17811.8|5
1723134770000|2024-08-08 16:32:50|17826.1|17814.1|17830|17818|17831.3|17819.3|17826.1|17814.1|5
1723134780000|2024-08-08 16:33:00|17830.2|17818.2|17826.4|17814.4|17830.2|17818.2|17826.4|17814.4|3
1723134790000|2024-08-08 16:33:10|17826.3|17814.3|17826.3|17814.3|17826.3|17814.3|17826.3|17814.3|1
1723134810000|2024-08-08 16:33:30|17824.8|17812.8|17822.5|17810.5|17824.8|17812.8|17822.5|17810.5|10
1723134820000|2024-08-08 16:33:40|17820.2|17808.2|17818.9|17806.9|17820.2|17808.2|17818.8|17806.8|3
1723134830000|2024-08-08 16:33:50|17818.8|17806.8|17818.8|17806.8|17818.8|17806.8|17818.8|17806.8|0
1723134840000|2024-08-08 16:34:00|17817.7|17805.7|17818.8|17806.8|17818.8|17806.8|17817.7|17805.7|4
1723134860000|2024-08-08 16:34:20|17815.2|17803.2|17816.3|17804.3|17817.5|17805.5|17815.2|17803.2|15
1723134870000|2024-08-08 16:34:30|17815.2|17803.2|17811.3|17799.3|17815.2|17803.2|17811.3|17799.3|7
1723134880000|2024-08-08 16:34:40|17810.2|17798.2|17813.4|17801.4|17814.5|17802.5|17809.8|17797.8|16
1723134890000|2024-08-08 16:34:50|17808|17796|17804.8|17792.8|17808|17796|17804.8|17792.8|29
1723134900000|2024-08-08 16:35:00|17803.4|17791.4|17803.6|17791.6|17803.6|17791.6|17802.3|17790.3|14
1723134910000|2024-08-08 16:35:10|17807.2|17795.2|17789.1|17777.1|17807.3|17795.3|17789.1|17777.1|127
1723134920000|2024-08-08 16:35:20|17790.2|17778.2|17790.5|17778.5|17792.9|17780.9|17789.1|17777.1|9
1723134930000|2024-08-08 16:35:30|17789.1|17777.1|17785.7|17773.7|17789.1|17777.1|17785.7|17773.7|8
1723134940000|2024-08-08 16:35:40|17787.9|17775.9|17787.9|17775.9|17787.9|17775.9|17787.9|17775.9|17
1723134950000|2024-08-08 16:35:50|17791.3|17779.3|17794.1|17782.1|17795.2|17783.2|17791.3|17779.3|57
1723134960000|2024-08-08 16:36:00|17792|17780|17792.9|17780.9|17794.1|17782.1|17791.6|17779.6|1
1723134970000|2024-08-08 16:36:10|17791.8|17779.8|17789.1|17777.1|17791.8|17779.8|17789.1|17777.1|1
1723134980000|2024-08-08 16:36:20|17790.2|17778.2|17791.6|17779.6|17794.1|17782.1|17790.2|17778.2|10
1723134990000|2024-08-08 16:36:30|17791.4|17779.4|17784.1|17772.1|17791.4|17779.4|17782.9|17770.9|14
1723135010000|2024-08-08 16:36:50|17785.4|17773.4|17771.6|17759.6|17785.4|17773.4|17771.6|17759.6|23
1723135020000|2024-08-08 16:37:00|17772.7|17760.7|17775.5|17763.5|17775.5|17763.5|17772.7|17760.7|18
1723135030000|2024-08-08 16:37:10|17776.8|17764.8|17773|17761|17776.8|17764.8|17773|17761|4
1723135040000|2024-08-08 16:37:20|17772.7|17760.7|17771.6|17759.6|17772.7|17760.7|17771.6|17759.6|4
1723135050000|2024-08-08 16:37:30|17774.8|17762.8|17780.2|17768.2|17780.2|17768.2|17774.8|17762.8|17
1723135060000|2024-08-08 16:37:40|17780.5|17768.5|17781.3|17769.3|17781.3|17769.3|17779.1|17767.1|2
1723135070000|2024-08-08 16:37:50|17781.4|17769.4|17781.6|17769.6|17781.6|17769.6|17779.3|17767.3|1
1723135080000|2024-08-08 16:38:00|17780.5|17768.5|17778.2|17766.2|17780.5|17768.5|17778|17766|1
1723135090000|2024-08-08 16:38:10|17778|17766|17775.7|17763.7|17778|17766|17775.5|17763.5|5
1723135100000|2024-08-08 16:38:20|17770.5|17758.5|17769.3|17757.3|17770.5|17758.5|17766.8|17754.8|13
1723135110000|2024-08-08 16:38:30|17772.5|17760.5|17775.2|17763.2|17775.2|17763.2|17772.5|17760.5|8
1723135120000|2024-08-08 16:38:40|17775.4|17763.4|17768.8|17756.8|17775.4|17763.4|17768.8|17756.8|28
1723135130000|2024-08-08 16:38:50|17768.9|17756.9|17773.2|17761.2|17773.4|17761.4|17768.9|17756.9|14
1723135140000|2024-08-08 16:39:00|17772.2|17760.2|17774.1|17762.1|17774.7|17762.7|17772.2|17760.2|25
1723135150000|2024-08-08 16:39:10|17773|17761|17776.1|17764.1|17776.1|17764.1|17772.9|17760.9|4
1723135160000|2024-08-08 16:39:20|17775.2|17763.2|17773.6|17761.6|17775.2|17763.2|17773.6|17761.6|0
1723135170000|2024-08-08 16:39:30|||||||||1
1723135180000|2024-08-08 16:39:40|17773.9|17761.9|17772.7|17760.7|17775|17763|17772.7|17760.7|1
1723135190000|2024-08-08 16:39:50|17773.8|17761.8|17773.9|17761.9|17773.9|17761.9|17772.7|17760.7|0
1723135200000|2024-08-08 16:40:00|17772.7|17760.7|17776.4|17764.4|17776.4|17764.4|17772.7|17760.7|5
1723135210000|2024-08-08 16:40:10|17777.7|17765.7|17776.6|17764.6|17777.7|17765.7|17775.4|17763.4|2
1723135220000|2024-08-08 16:40:20|17777.9|17765.9|17777.9|17765.9|17778|17766|17776.8|17764.8|6
1723135230000|2024-08-08 16:40:30|17776.8|17764.8|17779.5|17767.5|17780.5|17768.5|17776.8|17764.8|10
1723135240000|2024-08-08 16:40:40|17779.3|17767.3|17778.2|17766.2|17779.3|17767.3|17778|17766|0
1723135250000|2024-08-08 16:40:50|17776.6|17764.6|17775.5|17763.5|17776.8|17764.8|17775.5|17763.5|3
1723135260000|2024-08-08 16:41:00|17775.7|17763.7|17770.5|17758.5|17775.7|17763.7|17770.5|17758.5|6
1723135270000|2024-08-08 16:41:10|17765.2|17753.2|17765.2|17753.2|17765.2|17753.2|17765|17753|15
1723135280000|2024-08-08 16:41:20|17766.6|17754.6|17765.5|17753.5|17766.6|17754.6|17765.5|17753.5|22
1723135290000|2024-08-08 16:41:30|17763.4|17751.4|17760.9|17748.9|17763.4|17751.4|17760.9|17748.9|9
1723135300000|2024-08-08 16:41:40|17757.3|17745.3|17759.5|17747.5|17760.9|17748.9|17757.3|17745.3|9
1723135310000|2024-08-08 16:41:50|17758.4|17746.4|17758.4|17746.4|17760.9|17748.9|17758.4|17746.4|8
1723135320000|2024-08-08 16:42:00|17759.5|17747.5|17758.4|17746.4|17759.5|17747.5|17758.4|17746.4|1
1723135330000|2024-08-08 16:42:10|17758.2|17746.2|17758.2|17746.2|17758.2|17746.2|17758.2|17746.2|2
1723135340000|2024-08-08 16:42:20|||||||||3
1723135380000|2024-08-08 16:43:00|17757.5|17745.5|17757.3|17745.3|17758.7|17746.7|17756.1|17744.1|9
1723135390000|2024-08-08 16:43:10|17757.1|17745.1|17757.3|17745.3|17758.6|17746.6|17757.1|17745.1|5
1723135400000|2024-08-08 16:43:20|17758.4|17746.4|17761.1|17749.1|17761.1|17749.1|17758.4|17746.4|1
1723135410000|2024-08-08 16:43:30|17760.9|17748.9|17758.6|17746.6|17760.9|17748.9|17758.6|17746.6|8
1723135420000|2024-08-08 16:43:40|17759.8|17747.8|17766.1|17754.1|17767.3|17755.3|17759.8|17747.8|16
1723135430000|2024-08-08 16:43:50|17767.3|17755.3|17769.8|17757.8|17769.8|17757.8|17767.3|17755.3|3
1723135440000|2024-08-08 16:44:00|17770.9|17758.9|17773|17761|17777.9|17765.9|17770.9|17758.9|26
1723135450000|2024-08-08 16:44:10|17774.3|17762.3|17779.3|17767.3|17780.5|17768.5|17773|17761|10
1723135460000|2024-08-08 16:44:20|17778.2|17766.2|17775.5|17763.5|17779.3|17767.3|17775.5|17763.5|5
1723135470000|2024-08-08 16:44:30|17774.3|17762.3|17773|17761|17775.7|17763.7|17773|17761|6
1723135480000|2024-08-08 16:44:40|17772.3|17760.3|17779.5|17767.5|17779.5|17767.5|17772.1|17760.1|15
1723135490000|2024-08-08 16:44:50|17780.9|17768.9|17774.3|17762.3|17780.9|17768.9|17772.1|17760.1|11
1723135500000|2024-08-08 16:45:00|17775.4|17763.4|17775.5|17763.5|17775.7|17763.7|17774.1|17762.1|14
1723135510000|2024-08-08 16:45:10|17774.5|17762.5|17774.6|17762.6|17774.6|17762.6|17774.5|17762.5|1
1723135520000|2024-08-08 16:45:20|17775.7|17763.7|17780.7|17768.7|17780.7|17768.7|17774.5|17762.5|23
1723135530000|2024-08-08 16:45:30|17779.6|17767.6|17776.6|17764.6|17780.9|17768.9|17774.5|17762.5|7
1723135540000|2024-08-08 16:45:40|17774.5|17762.5|17774.1|17762.1|17776.8|17764.8|17772.9|17760.9|18
1723135550000|2024-08-08 16:45:50|17774.3|17762.3|17774.3|17762.3|17775.3|17763.3|17774.3|17762.3|0
1723135560000|2024-08-08 16:46:00|17775.3|17763.3|17773|17761|17775.3|17763.3|17773|17761|3
1723135570000|2024-08-08 16:46:10|17774.1|17762.1|17775.5|17763.5|17777|17765|17774.1|17762.1|10
1723135580000|2024-08-08 16:46:20|17774.5|17762.5|17775.3|17763.3|17775.3|17763.3|17773.2|17761.2|16
1723135590000|2024-08-08 16:46:30|17775.5|17763.5|17775.5|17763.5|17776.6|17764.6|17775.5|17763.5|2
1723135600000|2024-08-08 16:46:40|17775.7|17763.7|17775.7|17763.7|17775.7|17763.7|17775.7|17763.7|0
1723135620000|2024-08-08 16:47:00|17775.9|17763.9|17778.4|17766.4|17778.4|17766.4|17775.9|17763.9|3
1723135630000|2024-08-08 16:47:10|||||||||1
1723135640000|2024-08-08 16:47:20|17778.2|17766.2|17778.2|17766.2|17778.2|17766.2|17778.2|17766.2|5
1723135650000|2024-08-08 16:47:30|17780.3|17768.3|17778.4|17766.4|17780.7|17768.7|17778.4|17766.4|14
1723135660000|2024-08-08 16:47:40|17778.2|17766.2|17780.7|17768.7|17780.7|17768.7|17778.2|17766.2|1
1723135670000|2024-08-08 16:47:50|17779.6|17767.6|17780.5|17768.5|17780.5|17768.5|17778.2|17766.2|9
1723135680000|2024-08-08 16:48:00|17779.4|17767.4|17780.5|17768.5|17780.5|17768.5|17778|17766|4
1723135690000|2024-08-08 16:48:10|17780.7|17768.7|17778|17766|17780.7|17768.7|17778|17766|9
1723135700000|2024-08-08 16:48:20|17778.4|17766.4|17770.5|17758.5|17780.3|17768.3|17770.5|17758.5|18
1723135710000|2024-08-08 16:48:30|17769.3|17757.3|17767.1|17755.1|17769.4|17757.4|17765.7|17753.7|5
1723135720000|2024-08-08 16:48:40|17766.8|17754.8|17766.9|17754.9|17766.9|17754.9|17765.7|17753.7|3
1723135730000|2024-08-08 16:48:50|17768|17756|17764.4|17752.4|17768|17756|17763|17751|4
1723135750000|2024-08-08 16:49:10|17764.3|17752.3|17762.1|17750.1|17764.4|17752.4|17761.9|17749.9|11
1723135760000|2024-08-08 16:49:20|17761|17749|17760.7|17748.7|17763.2|17751.2|17759.4|17747.4|3
1723135770000|2024-08-08 16:49:30|17760.9|17748.9|17759.6|17747.6|17760.9|17748.9|17759.6|17747.6|2
1723135780000|2024-08-08 16:49:40|17757.3|17745.3|17759.4|17747.4|17759.4|17747.4|17756|17744|30
1723135790000|2024-08-08 16:49:50|17760.5|17748.5|17759.4|17747.4|17760.5|17748.5|17759.4|17747.4|1
1723135800000|2024-08-08 16:50:00|17758.4|17746.4|17759.3|17747.3|17759.4|17747.4|17758.2|17746.2|5
1723135810000|2024-08-08 16:50:10|17759.4|17747.4|17759.3|17747.3|17760.5|17748.5|17759.3|17747.3|2
1723135820000|2024-08-08 16:50:20|17758.2|17746.2|17758.4|17746.4|17760.5|17748.5|17758.2|17746.2|4
1723135830000|2024-08-08 16:50:30|17758.2|17746.2|17751.9|17739.9|17758.2|17746.2|17751.2|17739.2|25
1723135840000|2024-08-08 16:50:40|17753|17741|17755.5|17743.5|17756.6|17744.6|17753|17741|18
1723135850000|2024-08-08 16:50:50|17756.6|17744.6|17752.7|17740.7|17760|17748|17752.7|17740.7|50
1723135860000|2024-08-08 16:51:00|17752.5|17740.5|17750.2|17738.2|17752.5|17740.5|17750.2|17738.2|16
1723135870000|2024-08-08 16:51:10|17752.5|17740.5|17753|17741|17754.1|17742.1|17747.5|17735.5|21
1723135880000|2024-08-08 16:51:20|17751.8|17739.8|17747.8|17735.8|17754.1|17742.1|17747.8|17735.8|2
1723135890000|2024-08-08 16:51:30|17749.1|17737.1|17750.5|17738.5|17751.6|17739.6|17749.1|17737.1|6
1723135900000|2024-08-08 16:51:40|17751.6|17739.6|17751.6|17739.6|17752.8|17740.8|17751.6|17739.6|0
1723135910000|2024-08-08 16:51:50|17751.8|17739.8|17750.5|17738.5|17752.8|17740.8|17750.5|17738.5|1
1723135920000|2024-08-08 16:52:00|17750.3|17738.3|17744.3|17732.3|17750.3|17738.3|17744.3|17732.3|6
1723135940000|2024-08-08 16:52:20|17742.1|17730.1|17744.4|17732.4|17746.9|17734.9|17742.1|17730.1|34
1723135950000|2024-08-08 16:52:30|17744.6|17732.6|17746.9|17734.9|17746.9|17734.9|17744.6|17732.6|1
1723135960000|2024-08-08 16:52:40|17744.8|17732.8|17745.9|17733.9|17745.9|17733.9|17744.8|17732.8|2
1723135970000|2024-08-08 16:52:50|17743.7|17731.7|17742.1|17730.1|17743.7|17731.7|17742.1|17730.1|9
1723135980000|2024-08-08 16:53:00|17741|17729|17743.4|17731.4|17743.4|17731.4|17741|17729|4
1723135990000|2024-08-08 16:53:10|17743.2|17731.2|17740.3|17728.3|17743.2|17731.2|17740.3|17728.3|7
1723136000000|2024-08-08 16:53:20|17741.6|17729.6|17740.3|17728.3|17741.6|17729.6|17740.3|17728.3|16
1723136010000|2024-08-08 16:53:30|17741.9|17729.9|17746.6|17734.6|17746.6|17734.6|17741.9|17729.9|9
1723136020000|2024-08-08 16:53:40|17745.5|17733.5|17751.6|17739.6|17751.6|17739.6|17745.5|17733.5|3
1723136030000|2024-08-08 16:53:50|17750.5|17738.5|17754.1|17742.1|17754.1|17742.1|17750.5|17738.5|11
1723136040000|2024-08-08 16:54:00|17753|17741|17752.8|17740.8|17754.1|17742.1|17750.5|17738.5|2
1723136050000|2024-08-08 16:54:10|17751.6|17739.6|17751.6|17739.6|17751.6|17739.6|17751.6|17739.6|5
1723136060000|2024-08-08 16:54:20|17750.5|17738.5|17750.5|17738.5|17751.6|17739.6|17750.5|17738.5|4
1723136070000|2024-08-08 16:54:30|17750.3|17738.3|17755.3|17743.3|17755.3|17743.3|17750.3|17738.3|2
1723136080000|2024-08-08 16:54:40|17754.1|17742.1|17760.3|17748.3|17760.3|17748.3|17754.1|17742.1|13
1723136090000|2024-08-08 16:54:50|17761.4|17749.4|17761.2|17749.2|17761.4|17749.4|17761.2|17749.2|2
1723136100000|2024-08-08 16:55:00|17760.2|17748.2|17765|17753|17765|17753|17760.2|17748.2|3
1723136110000|2024-08-08 16:55:10|17765.2|17753.2|17767.7|17755.7|17767.7|17755.7|17765|17753|11
1723136120000|2024-08-08 16:55:20|17768.7|17756.7|17770|17758|17771.2|17759.2|17768.7|17756.7|5
1723136130000|2024-08-08 16:55:30|17767.8|17755.8|17771.2|17759.2|17771.2|17759.2|17766.2|17754.2|7
1723136140000|2024-08-08 16:55:40|17766.2|17754.2|17766.2|17754.2|17766.2|17754.2|17766.2|17754.2|0
1723136150000|2024-08-08 16:55:50|17763.7|17751.7|17765|17753|17765|17753|17763.7|17751.7|1
1723136160000|2024-08-08 16:56:00|17763.9|17751.9|17762.5|17750.5|17763.9|17751.9|17762.5|17750.5|2
1723136170000|2024-08-08 16:56:10|17761.4|17749.4|17761.2|17749.2|17762.5|17750.5|17761.2|17749.2|2
1723136190000|2024-08-08 16:56:30|17763.7|17751.7|17763.7|17751.7|17763.7|17751.7|17762.5|17750.5|15
1723136200000|2024-08-08 16:56:40|17761.2|17749.2|17763.9|17751.9|17764.1|17752.1|17761.2|17749.2|8
1723136210000|2024-08-08 16:56:50|17765.2|17753.2|17765.2|17753.2|17765.2|17753.2|17765.2|17753.2|0
1723136220000|2024-08-08 16:57:00|17764.1|17752.1|17763.9|17751.9|17765.2|17753.2|17763.9|17751.9|2
1723136230000|2024-08-08 16:57:10|17762.7|17750.7|17762.7|17750.7|17763.7|17751.7|17762.7|17750.7|0
1723136240000|2024-08-08 16:57:20|17762.8|17750.8|17762.8|17750.8|17762.8|17750.8|17762.8|17750.8|8
1723136250000|2024-08-08 16:57:30|17761.8|17749.8|17762.8|17750.8|17762.8|17750.8|17761.6|17749.6|5
1723136260000|2024-08-08 16:57:40|17762.7|17750.7|17761.6|17749.6|17762.7|17750.7|17761.6|17749.6|0
1723136270000|2024-08-08 16:57:50|17762.7|17750.7|17762.7|17750.7|17762.7|17750.7|17762.7|17750.7|0
1723136280000|2024-08-08 16:58:00|17762.8|17750.8|17762.7|17750.7|17762.8|17750.8|17762.7|17750.7|2
1723136290000|2024-08-08 16:58:10|17761.6|17749.6|17761.6|17749.6|17761.6|17749.6|17761.6|17749.6|1
1723136300000|2024-08-08 16:58:20|17762.7|17750.7|17761.4|17749.4|17762.7|17750.7|17761.4|17749.4|1
1723136310000|2024-08-08 16:58:30|17761.6|17749.6|17760.2|17748.2|17761.6|17749.6|17760.2|17748.2|0
1723136320000|2024-08-08 16:58:40|17762.5|17750.5|17761.2|17749.2|17762.5|17750.5|17761.2|17749.2|5
1723136330000|2024-08-08 16:58:50|17762.7|17750.7|17761.2|17749.2|17762.7|17750.7|17760.2|17748.2|2
1723136340000|2024-08-08 16:59:00|17760.2|17748.2|17761.2|17749.2|17762.3|17750.3|17760.2|17748.2|1
1723136350000|2024-08-08 16:59:10|17762.5|17750.5|17761.2|17749.2|17762.5|17750.5|17760|17748|33
1723136360000|2024-08-08 16:59:20|17761.4|17749.4|17765|17753|17765.2|17753.2|17761.4|17749.4|3
1723136370000|2024-08-08 16:59:30|17763.7|17751.7|17765|17753|17765|17753|17763.7|17751.7|1
1723136380000|2024-08-08 16:59:40|17767.7|17755.7|17767.7|17755.7|17767.7|17755.7|17766.4|17754.4|7
1723136390000|2024-08-08 16:59:50|17768.7|17756.7|17770.2|17758.2|17770.2|17758.2|17768.7|17756.7|2
1723136400000|2024-08-08 17:00:00|17771.2|17759.2|17772.5|17760.5|17772.5|17760.5|17770|17758|4
1723136410000|2024-08-08 17:00:10|17775|17763|17775.2|17763.2|17775.2|17763.2|17775|17763|1
1723136420000|2024-08-08 17:00:20|17770.2|17758.2|17769.1|17757.1|17770.2|17758.2|17768.7|17756.7|4
1723136430000|2024-08-08 17:00:30|17768.9|17756.9|17770.2|17758.2|17770.2|17758.2|17768.9|17756.9|0
1723136440000|2024-08-08 17:00:40|17769.1|17757.1|17770.2|17758.2|17770.2|17758.2|17768.9|17756.9|1
1723136450000|2024-08-08 17:00:50|17770.3|17758.3|17771.6|17759.6|17771.6|17759.6|17770.3|17758.3|2
1723136460000|2024-08-08 17:01:00|17772.7|17760.7|17771.4|17759.4|17772.7|17760.7|17769.1|17757.1|2
1723136470000|2024-08-08 17:01:10|17769.1|17757.1|17770.3|17758.3|17770.3|17758.3|17769.1|17757.1|0
1723136480000|2024-08-08 17:01:20|17769.3|17757.3|17769.3|17757.3|17770.3|17758.3|17769.3|17757.3|5
1723136490000|2024-08-08 17:01:30|17765.5|17753.5|17763|17751|17765.5|17753.5|17763|17751|15
1723136500000|2024-08-08 17:01:40|17761.9|17749.9|17761.9|17749.9|17763|17751|17761.9|17749.9|3
1723136510000|2024-08-08 17:01:50|17763|17751|17763.2|17751.2|17763.2|17751.2|17761.9|17749.9|3
1723136530000|2024-08-08 17:02:10|17766.8|17754.8|17766.6|17754.6|17769.3|17757.3|17766.6|17754.6|7
1723136540000|2024-08-08 17:02:20|17768|17756|17770.5|17758.5|17770.5|17758.5|17766.9|17754.9|1
1723136550000|2024-08-08 17:02:30|17771.6|17759.6|17770.5|17758.5|17771.6|17759.6|17770.5|17758.5|1
1723136560000|2024-08-08 17:02:40|17771.8|17759.8|17770.5|17758.5|17771.8|17759.8|17770.5|17758.5|1
1723136570000|2024-08-08 17:02:50|17770.7|17758.7|17766.8|17754.8|17770.7|17758.7|17766.8|17754.8|9
1723136580000|2024-08-08 17:03:00|17766.9|17754.9|17768|17756|17768|17756|17764.3|17752.3|28
1723136590000|2024-08-08 17:03:10|17767.8|17755.8|17766.9|17754.9|17767.8|17755.8|17765.5|17753.5|3
1723136600000|2024-08-08 17:03:20|17766.8|17754.8|17766.8|17754.8|17766.8|17754.8|17766.8|17754.8|0
1723136610000|2024-08-08 17:03:30|17765.7|17753.7|17766.9|17754.9|17766.9|17754.9|17763.2|17751.2|5
1723136620000|2024-08-08 17:03:40|17769.6|17757.6|17769.6|17757.6|17770.7|17758.7|17769.4|17757.4|7
1723136630000|2024-08-08 17:03:50|17770.7|17758.7|17769.4|17757.4|17770.7|17758.7|17766.9|17754.9|9
1723136640000|2024-08-08 17:04:00|17769.3|17757.3|17769.4|17757.4|17769.4|17757.4|17769.3|17757.3|0
1723136650000|2024-08-08 17:04:10|17768.4|17756.4|17769.4|17757.4|17769.4|17757.4|17768.4|17756.4|0
1723136660000|2024-08-08 17:04:20|17768.4|17756.4|17766.9|17754.9|17768.4|17756.4|17766.9|17754.9|3
1723136670000|2024-08-08 17:04:30|17767.1|17755.1|17765.9|17753.9|17768.4|17756.4|17765.9|17753.9|2
1723136680000|2024-08-08 17:04:40|17762.3|17750.3|17765.9|17753.9|17765.9|17753.9|17762.3|17750.3|9
1723136690000|2024-08-08 17:04:50|17768.4|17756.4|17769.6|17757.6|17769.6|17757.6|17768.4|17756.4|8
1723136700000|2024-08-08 17:05:00|17770.7|17758.7|17770.7|17758.7|17770.7|17758.7|17770.7|17758.7|0
1723136710000|2024-08-08 17:05:10|17769.6|17757.6|17768.5|17756.5|17771.4|17759.4|17767.3|17755.3|16
1723136720000|2024-08-08 17:05:20|17767.6|17755.6|17767.5|17755.5|17768.7|17756.7|17767.5|17755.5|1
1723136740000|2024-08-08 17:05:40|17766.4|17754.4|17768.7|17756.7|17768.7|17756.7|17766.2|17754.2|4
1723136750000|2024-08-08 17:05:50|17771|17759|17771|17759|17771|17759|17770.9|17758.9|3
1723136760000|2024-08-08 17:06:00|17770.9|17758.9|17770.9|17758.9|17771|17759|17768.7|17756.7|8
1723136770000|2024-08-08 17:06:10|17771|17759|17770.9|17758.9|17773.2|17761.2|17769.8|17757.8|70
1723136780000|2024-08-08 17:06:20|17770.7|17758.7|17768.2|17756.2|17770.7|17758.7|17768.2|17756.2|8
1723136790000|2024-08-08 17:06:30|17766.9|17754.9|17764.4|17752.4|17766.9|17754.9|17764.4|17752.4|8
1723136800000|2024-08-08 17:06:40|17763.4|17751.4|17764.2|17752.2|17765.5|17753.5|17763.2|17751.2|6
1723136810000|2024-08-08 17:06:50|17764.4|17752.4|17764.4|17752.4|17764.4|17752.4|17763.2|17751.2|0
1723136830000|2024-08-08 17:07:10|17765.5|17753.5|17764.4|17752.4|17765.5|17753.5|17764.4|17752.4|0
1723136840000|2024-08-08 17:07:20|17766.9|17754.9|17765.7|17753.7|17766.9|17754.9|17765.7|17753.7|6
1723136850000|2024-08-08 17:07:30|17765.5|17753.5|17765.5|17753.5|17765.5|17753.5|17765.5|17753.5|1
1723136860000|2024-08-08 17:07:40|17764.2|17752.2|17765.3|17753.3|17766.4|17754.4|17764.2|17752.2|12
1723136870000|2024-08-08 17:07:50|17766.4|17754.4|17765.3|17753.3|17766.4|17754.4|17765.3|17753.3|1
1723136880000|2024-08-08 17:08:00|17766.2|17754.2|17767.5|17755.5|17767.5|17755.5|17766.2|17754.2|8
1723136890000|2024-08-08 17:08:10|17770.1|17758.1|17768.9|17756.9|17770.3|17758.3|17768.9|17756.9|9
1723136900000|2024-08-08 17:08:20|17769.1|17757.1|17771.2|17759.2|17772.6|17760.6|17769.1|17757.1|11
1723136910000|2024-08-08 17:08:30|17773.9|17761.9|17779.6|17767.6|17779.6|17767.6|17773.9|17761.9|26
1723136920000|2024-08-08 17:08:40|17782.3|17770.3|17782.3|17770.3|17783.4|17771.4|17780|17768|9
1723136930000|2024-08-08 17:08:50|17783.4|17771.4|17782.3|17770.3|17783.4|17771.4|17782.3|17770.3|0
1723136940000|2024-08-08 17:09:00|17782.1|17770.1|17784.8|17772.8|17784.8|17772.8|17782.1|17770.1|4
1723136950000|2024-08-08 17:09:10|17784.6|17772.6|17784.8|17772.8|17784.8|17772.8|17784.6|17772.6|1
1723136960000|2024-08-08 17:09:20|17783.5|17771.5|17782.3|17770.3|17783.5|17771.5|17780.9|17768.9|4
1723136970000|2024-08-08 17:09:30|17780.1|17768.1|17780.1|17768.1|17781.6|17769.6|17780.1|17768.1|22
1723136990000|2024-08-08 17:09:50|17778|17766|17779.1|17767.1|17780.3|17768.3|17778|17766|25
1723137000000|2024-08-08 17:10:00|17780.1|17768.1|17782.8|17770.8|17782.8|17770.8|17780.1|17768.1|2
1723137010000|2024-08-08 17:10:10|17781.6|17769.6|17789.4|17777.4|17789.4|17777.4|17781.6|17769.6|9
1723137020000|2024-08-08 17:10:20|17790.5|17778.5|17786.9|17774.9|17790.5|17778.5|17786.9|17774.9|1
1723137030000|2024-08-08 17:10:30|17790.7|17778.7|17787.8|17775.8|17790.7|17778.7|17787.8|17775.8|19
1723137040000|2024-08-08 17:10:40|17786.7|17774.7|17791.7|17779.7|17791.7|17779.7|17786.7|17774.7|4
1723137050000|2024-08-08 17:10:50|17791.9|17779.9|17795.7|17783.7|17795.7|17783.7|17791.9|17779.9|13
1723137060000|2024-08-08 17:11:00|17794.4|17782.4|17789.2|17777.2|17794.4|17782.4|17788.2|17776.2|43
1723137070000|2024-08-08 17:11:10|17790.3|17778.3|17784.4|17772.4|17790.3|17778.3|17782.1|17770.1|5
1723137080000|2024-08-08 17:11:20|17784.6|17772.6|17784.4|17772.4|17784.6|17772.6|17783.2|17771.2|3
1723137090000|2024-08-08 17:11:30|17784.6|17772.6|17783|17771|17785.7|17773.7|17783|17771|0
1723137100000|2024-08-08 17:11:40|17781.9|17769.9|17776.9|17764.9|17781.9|17769.9|17776.9|17764.9|4
1723137110000|2024-08-08 17:11:50|17778|17766|17780.5|17768.5|17780.5|17768.5|17778|17766|6
1723137120000|2024-08-08 17:12:00|17780.7|17768.7|17781.9|17769.9|17781.9|17769.9|17780.5|17768.5|4
1723137130000|2024-08-08 17:12:10|17781.7|17769.7|17784.2|17772.2|17784.2|17772.2|17780.5|17768.5|2
1723137140000|2024-08-08 17:12:20|||||||||1
1723137150000|2024-08-08 17:12:30|17784.1|17772.1|17782.8|17770.8|17784.1|17772.1|17781.6|17769.6|5
1723137160000|2024-08-08 17:12:40|17782.6|17770.6|17782.6|17770.6|17782.6|17770.6|17782.6|17770.6|0
1723137170000|2024-08-08 17:12:50|17782.8|17770.8|17781.6|17769.6|17782.8|17770.8|17781.6|17769.6|2
1723137180000|2024-08-08 17:13:00|17780.5|17768.5|17780.1|17768.1|17780.5|17768.5|17780.1|17768.1|0
1723137190000|2024-08-08 17:13:10|||||||||1
1723137200000|2024-08-08 17:13:20|17776.4|17764.4|17775.5|17763.5|17777.6|17765.6|17775.5|17763.5|8
1723137210000|2024-08-08 17:13:30|17774.1|17762.1|17772.8|17760.8|17774.1|17762.1|17772.8|17760.8|2
1723137220000|2024-08-08 17:13:40|17771.7|17759.7|17770.3|17758.3|17771.7|17759.7|17770.3|17758.3|2
1723137240000|2024-08-08 17:14:00|||||||||1
1723137250000|2024-08-08 17:14:10|17770.1|17758.1|17768|17756|17770.1|17758.1|17768|17756|3
1723137260000|2024-08-08 17:14:20|17765.5|17753.5|17763|17751|17765.5|17753.5|17763|17751|13
1723137270000|2024-08-08 17:14:30|17761.7|17749.7|17763|17751|17763|17751|17761.7|17749.7|1
1723137280000|2024-08-08 17:14:40|17762.8|17750.8|17761.7|17749.7|17762.8|17750.8|17760.7|17748.7|7
1723137290000|2024-08-08 17:14:50|17761.6|17749.6|17759.2|17747.2|17761.6|17749.6|17758|17746|8
1723137300000|2024-08-08 17:15:00|17758.2|17746.2|17763|17751|17763|17751|17757.8|17745.8|20
1723137310000|2024-08-08 17:15:10|17760.5|17748.5|17759.4|17747.4|17761.9|17749.9|17759.4|17747.4|1
1723137320000|2024-08-08 17:15:20|17760.5|17748.5|17765.1|17753.1|17765.3|17753.3|17760.5|17748.5|5
1723137330000|2024-08-08 17:15:30|17765.3|17753.3|17767.6|17755.6|17767.6|17755.6|17765.3|17753.3|2
1723137340000|2024-08-08 17:15:40|17766.6|17754.6|17765.1|17753.1|17768.7|17756.7|17765.1|17753.1|1
1723137350000|2024-08-08 17:15:50|17766.6|17754.6|17766.2|17754.2|17766.6|17754.6|17766.2|17754.2|0
1723137360000|2024-08-08 17:16:00|17767.6|17755.6|17766.2|17754.2|17767.6|17755.6|17765.1|17753.1|9
1723137370000|2024-08-08 17:16:10|17765|17753|17767.5|17755.5|17767.5|17755.5|17765|17753|2
1723137380000|2024-08-08 17:16:20|||||||||1
1723137390000|2024-08-08 17:16:30|17766.4|17754.4|17766.4|17754.4|17766.4|17754.4|17766.4|17754.4|1
1723137400000|2024-08-08 17:16:40|17767.5|17755.5|17767.5|17755.5|17767.5|17755.5|17767.5|17755.5|4
1723137420000|2024-08-08 17:17:00|17766.4|17754.4|17766|17754|17767.5|17755.5|17766|17754|5
1723137430000|2024-08-08 17:17:10|17765.9|17753.9|17765.9|17753.9|17765.9|17753.9|17765.9|17753.9|0
1723137440000|2024-08-08 17:17:20|17771.2|17759.2|17771.2|17759.2|17772.3|17760.3|17771.2|17759.2|6
1723137450000|2024-08-08 17:17:30|17768.7|17756.7|17767.3|17755.3|17768.7|17756.7|17766.2|17754.2|8
1723137460000|2024-08-08 17:17:40|17768.7|17756.7|17769.8|17757.8|17769.8|17757.8|17767.5|17755.5|1
1723137470000|2024-08-08 17:17:50|17770|17758|17770|17758|17771.2|17759.2|17769.8|17757.8|2
1723137500000|2024-08-08 17:18:20|17765.8|17753.8|17767.5|17755.5|17767.5|17755.5|17764.8|17752.8|2
1723137510000|2024-08-08 17:18:30|17766.2|17754.2|17767.5|17755.5|17767.5|17755.5|17766.2|17754.2|0
1723137520000|2024-08-08 17:18:40|17770.8|17758.8|17770.8|17758.8|17770.8|17758.8|17769.6|17757.6|25
1723137530000|2024-08-08 17:18:50|||||||||1
1723137540000|2024-08-08 17:19:00|17770.5|17758.5|17770.8|17758.8|17770.8|17758.8|17770.5|17758.5|0
1723137550000|2024-08-08 17:19:10|17771.9|17759.9|17772.1|17760.1|17772.1|17760.1|17771.9|17759.9|0
1723137560000|2024-08-08 17:19:20|17770.8|17758.8|17770.8|17758.8|17771.9|17759.9|17769.6|17757.6|0
1723137570000|2024-08-08 17:19:30|17771.9|17759.9|17771.9|17759.9|17771.9|17759.9|17771.9|17759.9|1
1723137580000|2024-08-08 17:19:40|17772.1|17760.1|17772.1|17760.1|17772.1|17760.1|17772.1|17760.1|0
1723137590000|2024-08-08 17:19:50|17775.8|17763.8|17778|17766|17778|17766|17775.8|17763.8|3
1723137600000|2024-08-08 17:20:00|17778.2|17766.2|17776.9|17764.9|17779.6|17767.6|17775.8|17763.8|7
1723137610000|2024-08-08 17:20:10|17777.1|17765.1|17779.6|17767.6|17781.9|17769.9|17777.1|17765.1|10
1723137620000|2024-08-08 17:20:20|17780.7|17768.7|17779.6|17767.6|17780.7|17768.7|17779.6|17767.6|2
1723137630000|2024-08-08 17:20:30|17781.9|17769.9|17782.1|17770.1|17783.3|17771.3|17780.8|17768.8|2
1723137640000|2024-08-08 17:20:40|17783.2|17771.2|17785.8|17773.8|17785.8|17773.8|17783.2|17771.2|2
1723137650000|2024-08-08 17:20:50|17786.9|17774.9|17785.8|17773.8|17786.9|17774.9|17785.8|17773.8|1
1723137660000|2024-08-08 17:21:00|17786.9|17774.9|17786.9|17774.9|17786.9|17774.9|17785.8|17773.8|1
1723137670000|2024-08-08 17:21:10|17787.1|17775.1|17787.1|17775.1|17787.1|17775.1|17787.1|17775.1|3
1723137680000|2024-08-08 17:21:20|17785.8|17773.8|17783.3|17771.3|17785.8|17773.8|17783.3|17771.3|3
1723137690000|2024-08-08 17:21:30|17784.6|17772.6|17783.3|17771.3|17784.6|17772.6|17783.3|17771.3|2
1723137700000|2024-08-08 17:21:40|17782.3|17770.3|17782.3|17770.3|17783.5|17771.5|17782.1|17770.1|15
1723137710000|2024-08-08 17:21:50|17783.3|17771.3|17784.8|17772.8|17784.8|17772.8|17783.3|17771.3|1
1723137720000|2024-08-08 17:22:00|17784.4|17772.4|17784.4|17772.4|17784.4|17772.4|17782.3|17770.3|4
1723137730000|2024-08-08 17:22:10|17783.3|17771.3|17783.2|17771.2|17784.4|17772.4|17783.2|17771.2|2
1723137740000|2024-08-08 17:22:20|17782.1|17770.1|17779.4|17767.4|17782.1|17770.1|17779.4|17767.4|1
1723137750000|2024-08-08 17:22:30|17778.2|17766.2|17778.2|17766.2|17778.2|17766.2|17778.2|17766.2|0
1723137760000|2024-08-08 17:22:40|17778.3|17766.3|17778.3|17766.3|17778.3|17766.3|17778.3|17766.3|0
1723137770000|2024-08-08 17:22:50|17778.2|17766.2|17777.1|17765.1|17778.2|17766.2|17777.1|17765.1|0
1723137780000|2024-08-08 17:23:00|17778.2|17766.2|17776.9|17764.9|17778.2|17766.2|17776.9|17764.9|18
1723137790000|2024-08-08 17:23:10|17773.3|17761.3|17773.3|17761.3|17773.3|17761.3|17773.3|17761.3|4
1723137800000|2024-08-08 17:23:20|17774.4|17762.4|17774.4|17762.4|17774.4|17762.4|17774.4|17762.4|3
1723137810000|2024-08-08 17:23:30|17774.2|17762.2|17774.2|17762.2|17774.2|17762.2|17774.2|17762.2|34
1723137820000|2024-08-08 17:23:40|17774.4|17762.4|17774.4|17762.4|17774.4|17762.4|17774.4|17762.4|0
1723137850000|2024-08-08 17:24:10|17775.5|17763.5|17775.8|17763.8|17775.8|17763.8|17775.5|17763.5|7
1723137860000|2024-08-08 17:24:20|17774.8|17762.8|17777.4|17765.4|17777.4|17765.4|17774.8|17762.8|27
1723137870000|2024-08-08 17:24:30|17778.5|17766.5|17781.2|17769.2|17781.2|17769.2|17778.5|17766.5|3
1723137880000|2024-08-08 17:24:40|17781|17769|17782.3|17770.3|17782.3|17770.3|17781|17769|4
1723137890000|2024-08-08 17:24:50|17783.3|17771.3|17784.6|17772.6|17784.8|17772.8|17782.3|17770.3|2
1723137900000|2024-08-08 17:25:00|17787.8|17775.8|17788.3|17776.3|17788.3|17776.3|17786|17774|2
1723137910000|2024-08-08 17:25:10|17786.2|17774.2|17786.2|17774.2|17787.1|17775.1|17786.2|17774.2|0
1723137920000|2024-08-08 17:25:20|17787.3|17775.3|17789.4|17777.4|17789.4|17777.4|17787.3|17775.3|10
1723137930000|2024-08-08 17:25:30|||||||||1
1723137940000|2024-08-08 17:25:40|17789.2|17777.2|17789.4|17777.4|17790.5|17778.5|17789.2|17777.2|16
1723137950000|2024-08-08 17:25:50|||||||||2
1723137960000|2024-08-08 17:26:00|||||||||3
1723137970000|2024-08-08 17:26:10|17791.9|17779.9|17804.4|17792.4|17804.4|17792.4|17791.9|17779.9|57
1723137980000|2024-08-08 17:26:20|17806.6|17794.6|17808|17796|17808|17796|17806.6|17794.6|8
1723137990000|2024-08-08 17:26:30|17804.8|17792.8|17809.4|17797.4|17811.9|17799.9|17804.6|17792.6|22
1723138000000|2024-08-08 17:26:40|17808.2|17796.2|17808.2|17796.2|17809.2|17797.2|17807.1|17795.1|13
1723138010000|2024-08-08 17:26:50|17808|17796|17808.2|17796.2|17809.4|17797.4|17806.9|17794.9|46
1723138020000|2024-08-08 17:27:00|17807.1|17795.1|17806.9|17794.9|17807.1|17795.1|17806.9|17794.9|2
1723138030000|2024-08-08 17:27:10|17805.5|17793.5|17808.2|17796.2|17808.3|17796.3|17805.5|17793.5|25
1723138040000|2024-08-08 17:27:20|17808.3|17796.3|17808.2|17796.2|17808.3|17796.3|17806.9|17794.9|8
1723138050000|2024-08-08 17:27:30|17808.3|17796.3|17805.5|17793.5|17809.4|17797.4|17805.5|17793.5|11
1723138060000|2024-08-08 17:27:40|17804.4|17792.4|17805.5|17793.5|17806.9|17794.9|17804.2|17792.2|27
1723138070000|2024-08-08 17:27:50|17804.4|17792.4|17805.5|17793.5|17805.5|17793.5|17804.4|17792.4|5
1723138080000|2024-08-08 17:28:00|17806.6|17794.6|17806.6|17794.6|17806.6|17794.6|17806.6|17794.6|1
1723138090000|2024-08-08 17:28:10|17807.6|17795.6|17809.1|17797.1|17809.1|17797.1|17807.6|17795.6|11
1723138100000|2024-08-08 17:28:20|17811.6|17799.6|17812.8|17800.8|17814.1|17802.1|17810.5|17798.5|52
1723138110000|2024-08-08 17:28:30|17813|17801|17811.7|17799.7|17815.1|17803.1|17811.7|17799.7|8
1723138120000|2024-08-08 17:28:40|||||||||1
1723138130000|2024-08-08 17:28:50|17814.1|17802.1|17815.3|17803.3|17815.5|17803.5|17813|17801|30
1723138140000|2024-08-08 17:29:00|17814.1|17802.1|17818|17806|17819.1|17807.1|17814.1|17802.1|17
1723138150000|2024-08-08 17:29:10|17819.1|17807.1|17819.1|17807.1|17819.1|17807.1|17818|17806|7
1723138160000|2024-08-08 17:29:20|17819.2|17807.2|17821.4|17809.4|17821.4|17809.4|17816.9|17804.9|19
1723138170000|2024-08-08 17:29:30|17820.3|17808.3|17821.7|17809.7|17825.3|17813.3|17820.1|17808.1|12
1723138180000|2024-08-08 17:29:40|17820.7|17808.7|17822.8|17810.8|17822.8|17810.8|17820.7|17808.7|4
1723138190000|2024-08-08 17:29:50|17823.9|17811.9|17819.1|17807.1|17823.9|17811.9|17819.1|17807.1|8
1723138200000|2024-08-08 17:30:00|17817.8|17805.8|17811.7|17799.7|17817.8|17805.8|17811.7|17799.7|4
1723138210000|2024-08-08 17:30:10|17812.8|17800.8|17811.4|17799.4|17812.8|17800.8|17811.4|17799.4|11
1723138220000|2024-08-08 17:30:20|17811.6|17799.6|17810.1|17798.1|17811.6|17799.6|17805.5|17793.5|27
1723138230000|2024-08-08 17:30:30|17809.1|17797.1|17810.1|17798.1|17810.1|17798.1|17807.6|17795.6|3
1723138250000|2024-08-08 17:30:50|17808|17796|17807.8|17795.8|17808.9|17796.9|17806.6|17794.6|1
1723138260000|2024-08-08 17:31:00|17806.6|17794.6|17809.8|17797.8|17809.8|17797.8|17806.6|17794.6|35
1723138270000|2024-08-08 17:31:10|17807.6|17795.6|17809.9|17797.9|17809.9|17797.9|17807.6|17795.6|4
1723138280000|2024-08-08 17:31:20|17811|17799|17809.9|17797.9|17811.2|17799.2|17809.9|17797.9|11
1723138300000|2024-08-08 17:31:40|17811|17799|17811.2|17799.2|17812.6|17800.6|17808.9|17796.9|12
1723138310000|2024-08-08 17:31:50|17810.1|17798.1|17809.9|17797.9|17810.1|17798.1|17809.9|17797.9|0
1723138320000|2024-08-08 17:32:00|17807.6|17795.6|17807.6|17795.6|17810.1|17798.1|17807.6|17795.6|10
1723138330000|2024-08-08 17:32:10|||||||||2
1723138340000|2024-08-08 17:32:20|17808.9|17796.9|17807.4|17795.4|17810.1|17798.1|17807.4|17795.4|1
1723138350000|2024-08-08 17:32:30|17809.9|17797.9|17809.9|17797.9|17810.1|17798.1|17807.6|17795.6|2
1723138360000|2024-08-08 17:32:40|17808.7|17796.7|17807.6|17795.6|17808.7|17796.7|17807.6|17795.6|0
1723138380000|2024-08-08 17:33:00|17806.9|17794.9|17807.4|17795.4|17809.8|17797.8|17805.1|17793.1|16
1723138390000|2024-08-08 17:33:10|17807.3|17795.3|17806.2|17794.2|17807.4|17795.4|17806.2|17794.2|4
1723138400000|2024-08-08 17:33:20|17805.1|17793.1|17803.7|17791.7|17806.2|17794.2|17803.7|17791.7|0
1723138410000|2024-08-08 17:33:30|17803.5|17791.5|17803.5|17791.5|17803.5|17791.5|17800.1|17788.1|8
1723138420000|2024-08-08 17:33:40|17802.1|17790.1|17799.4|17787.4|17802.1|17790.1|17799.4|17787.4|12
1723138430000|2024-08-08 17:33:50|17800.5|17788.5|17800.8|17788.8|17801.9|17789.9|17799.6|17787.6|1
1723138440000|2024-08-08 17:34:00|17799.8|17787.8|17800.8|17788.8|17800.8|17788.8|17799.8|17787.8|1
1723138450000|2024-08-08 17:34:10|17799.8|17787.8|17800.8|17788.8|17800.8|17788.8|17799.8|17787.8|0
1723138460000|2024-08-08 17:34:20|17801|17789|17799.4|17787.4|17802.1|17790.1|17799.4|17787.4|6
1723138470000|2024-08-08 17:34:30|17797.1|17785.1|17796.9|17784.9|17797.1|17785.1|17795.8|17783.8|8
1723138480000|2024-08-08 17:34:40|17798.3|17786.3|17801|17789|17801|17789|17797.1|17785.1|28
1723138490000|2024-08-08 17:34:50|17799.8|17787.8|17800.8|17788.8|17800.8|17788.8|17798.5|17786.5|1
1723138500000|2024-08-08 17:35:00|||||||||1
1723138510000|2024-08-08 17:35:10|17803.5|17791.5|17807.1|17795.1|17807.1|17795.1|17803.3|17791.3|5
1723138520000|2024-08-08 17:35:20|17808.2|17796.2|17807.1|17795.1|17808.2|17796.2|17807.1|17795.1|1
1723138530000|2024-08-08 17:35:30|17808.2|17796.2|17809.6|17797.6|17810.8|17798.8|17808.2|17796.2|1
1723138540000|2024-08-08 17:35:40|17809.4|17797.4|17808.3|17796.3|17809.4|17797.4|17806.9|17794.9|1
1723138550000|2024-08-08 17:35:50|17809.6|17797.6|17811.9|17799.9|17811.9|17799.9|17809.6|17797.6|18
1723138560000|2024-08-08 17:36:00|17813.2|17801.2|17811.9|17799.9|17813.2|17801.2|17811.9|17799.9|7
1723138570000|2024-08-08 17:36:10|17810.8|17798.8|17814.6|17802.6|17815.5|17803.5|17810.8|17798.8|4
1723138580000|2024-08-08 17:36:20|17814.4|17802.4|17814.4|17802.4|17814.4|17802.4|17813.2|17801.2|1
1723138590000|2024-08-08 17:36:30|17815.5|17803.5|17818.2|17806.2|17818.3|17806.3|17814.4|17802.4|8
1723138600000|2024-08-08 17:36:40|||||||||1
1723138610000|2024-08-08 17:36:50|17818.3|17806.3|17813.2|17801.2|17818.3|17806.3|17813.2|17801.2|17
1723138620000|2024-08-08 17:37:00|17809.6|17797.6|17809.4|17797.4|17809.6|17797.6|17809.4|17797.4|5
1723138630000|2024-08-08 17:37:10|17809.6|17797.6|17811.9|17799.9|17811.9|17799.9|17809.4|17797.4|3
1723138640000|2024-08-08 17:37:20|17812.1|17800.1|17810.7|17798.7|17812.1|17800.1|17810.7|17798.7|1
1723138650000|2024-08-08 17:37:30|17809.4|17797.4|17809.4|17797.4|17810.7|17798.7|17809.4|17797.4|4
1723138670000|2024-08-08 17:37:50|17810.5|17798.5|17811.9|17799.9|17811.9|17799.9|17810.5|17798.5|18
1723138680000|2024-08-08 17:38:00|17812.3|17800.3|17813.3|17801.3|17813.3|17801.3|17812.3|17800.3|8
1723138690000|2024-08-08 17:38:10|17812.1|17800.1|17813|17801|17813|17801|17811.7|17799.7|12
1723138700000|2024-08-08 17:38:20|17812.8|17800.8|17808.7|17796.7|17812.8|17800.8|17808.7|17796.7|2
1723138710000|2024-08-08 17:38:30|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|17808.7|17796.7|1
1723138720000|2024-08-08 17:38:40|17809.9|17797.9|17808.7|17796.7|17809.9|17797.9|17808.7|17796.7|0
1723138730000|2024-08-08 17:38:50|17809.8|17797.8|17809.8|17797.8|17810.7|17798.7|17808.3|17796.3|77
1723138740000|2024-08-08 17:39:00|17809.9|17797.9|17809.9|17797.9|17809.9|17797.9|17809.9|17797.9|0
1723138750000|2024-08-08 17:39:10|17811.2|17799.2|17813.7|17801.7|17813.7|17801.7|17811.2|17799.2|9
1723138760000|2024-08-08 17:39:20|17812.4|17800.4|17816.2|17804.2|17816.4|17804.4|17812.4|17800.4|5
1723138780000|2024-08-08 17:39:40|17816.4|17804.4|17822.6|17810.6|17822.6|17810.6|17816.4|17804.4|13
1723138790000|2024-08-08 17:39:50|17824.9|17812.9|17824.8|17812.8|17826.2|17814.2|17823.7|17811.7|15
1723138800000|2024-08-08 17:40:00|17823.7|17811.7|17826.2|17814.2|17826.2|17814.2|17822.6|17810.6|17
1723138810000|2024-08-08 17:40:10|17827.3|17815.3|17826.2|17814.2|17827.3|17815.3|17826.2|17814.2|6
1723138820000|2024-08-08 17:40:20|17827.3|17815.3|17818.7|17806.7|17828.3|17816.3|17817.6|17805.6|28
1723138830000|2024-08-08 17:40:30|17817.6|17805.6|17817.6|17805.6|17818.7|17806.7|17817.6|17805.6|1
1723138840000|2024-08-08 17:40:40|17817.3|17805.3|17814.9|17802.9|17817.3|17805.3|17813.9|17801.9|1
1723138850000|2024-08-08 17:40:50|17814.8|17802.8|17814.8|17802.8|17814.8|17802.8|17814.8|17802.8|12
1723138860000|2024-08-08 17:41:00|17816|17804|17816|17804|17816|17804|17816|17804|2
1723138870000|2024-08-08 17:41:10|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|2
1723138880000|2024-08-08 17:41:20|17818.5|17806.5|17812.3|17800.3|17818.5|17806.5|17812.3|17800.3|2
1723138890000|2024-08-08 17:41:30|17811.2|17799.2|17811.2|17799.2|17811.2|17799.2|17811.2|17799.2|1
1723138900000|2024-08-08 17:41:40|17812.3|17800.3|17812.3|17800.3|17812.4|17800.4|17810.8|17798.8|6
1723138910000|2024-08-08 17:41:50|17811.2|17799.2|17813.5|17801.5|17813.5|17801.5|17811.2|17799.2|1
1723138920000|2024-08-08 17:42:00|17813.3|17801.3|17813.3|17801.3|17813.3|17801.3|17813.3|17801.3|2
1723138930000|2024-08-08 17:42:10|17808.7|17796.7|17809.8|17797.8|17811|17799|17808.7|17796.7|7
1723138940000|2024-08-08 17:42:20|17813|17801|17813.2|17801.2|17814.2|17802.2|17813|17801|15
1723138950000|2024-08-08 17:42:30|17814.2|17802.2|17811.9|17799.9|17814.2|17802.2|17811.9|17799.9|76
1723138960000|2024-08-08 17:42:40|17810.8|17798.8|17811.7|17799.7|17811.9|17799.9|17810.8|17798.8|6
1723138970000|2024-08-08 17:42:50|17810.7|17798.7|17811.7|17799.7|17811.7|17799.7|17810.7|17798.7|2
1723138980000|2024-08-08 17:43:00|17811.6|17799.6|17810.5|17798.5|17811.6|17799.6|17810.5|17798.5|4
1723138990000|2024-08-08 17:43:10|17811.7|17799.7|17811.6|17799.6|17811.7|17799.7|17810.5|17798.5|18
1723139000000|2024-08-08 17:43:20|17810.5|17798.5|17810.3|17798.3|17810.5|17798.5|17810.3|17798.3|0
1723139010000|2024-08-08 17:43:30|17811.4|17799.4|17811.4|17799.4|17811.4|17799.4|17811.4|17799.4|4
1723139020000|2024-08-08 17:43:40|17811|17799|17809.8|17797.8|17811|17799|17809.8|17797.8|23
1723139030000|2024-08-08 17:43:50|17810.3|17798.3|17813.9|17801.9|17816.6|17804.6|17810.3|17798.3|11
1723139040000|2024-08-08 17:44:00|17813.7|17801.7|17813.7|17801.7|17813.7|17801.7|17813.7|17801.7|1
1723139050000|2024-08-08 17:44:10|17813.5|17801.5|17813.7|17801.7|17813.7|17801.7|17813.5|17801.5|8
1723139060000|2024-08-08 17:44:20|17813.9|17801.9|17811.4|17799.4|17813.9|17801.9|17811.4|17799.4|4
1723139070000|2024-08-08 17:44:30|17810.3|17798.3|17810|17798|17811|17799|17808.7|17796.7|6
1723139080000|2024-08-08 17:44:40|17809.8|17797.8|17809.8|17797.8|17809.8|17797.8|17808.7|17796.7|2
1723139090000|2024-08-08 17:44:50|17810.1|17798.1|17808.7|17796.7|17811.2|17799.2|17808.7|17796.7|4
1723139100000|2024-08-08 17:45:00|17809.8|17797.8|17809.8|17797.8|17809.8|17797.8|17809.8|17797.8|22
1723139110000|2024-08-08 17:45:10|17810.8|17798.8|17810.8|17798.8|17811.2|17799.2|17810.8|17798.8|8
1723139120000|2024-08-08 17:45:20|17810.7|17798.7|17811|17799|17811|17799|17810.7|17798.7|5
1723139130000|2024-08-08 17:45:30|17812.3|17800.3|17813.3|17801.3|17813.3|17801.3|17811.2|17799.2|14
1723139140000|2024-08-08 17:45:40|17813.5|17801.5|17815.8|17803.8|17815.8|17803.8|17813.5|17801.5|17
1723139150000|2024-08-08 17:45:50|17817.1|17805.1|17816.2|17804.2|17817.3|17805.3|17816.2|17804.2|11
1723139160000|2024-08-08 17:46:00|17816.7|17804.7|17820.3|17808.3|17820.3|17808.3|17816.7|17804.7|7
1723139170000|2024-08-08 17:46:10|17819.9|17807.9|17818|17806|17820.1|17808.1|17818|17806|1
1723139180000|2024-08-08 17:46:20|17819.1|17807.1|17820.1|17808.1|17820.1|17808.1|17818.9|17806.9|7
1723139190000|2024-08-08 17:46:30|17819.1|17807.1|17818|17806|17819.1|17807.1|17818|17806|1
1723139200000|2024-08-08 17:46:40|17816.9|17804.9|17815.3|17803.3|17816.9|17804.9|17815.3|17803.3|4
1723139210000|2024-08-08 17:46:50|17813|17801|17812.6|17800.6|17815.1|17803.1|17811.9|17799.9|2
1723139220000|2024-08-08 17:47:00|17814.8|17802.8|17812.6|17800.6|17814.8|17802.8|17812.6|17800.6|10
1723139230000|2024-08-08 17:47:10|17813.7|17801.7|17812.6|17800.6|17813.7|17801.7|17812.6|17800.6|2
1723139240000|2024-08-08 17:47:20|17812.4|17800.4|17812.4|17800.4|17812.4|17800.4|17812.4|17800.4|0
1723139250000|2024-08-08 17:47:30|17811.4|17799.4|17808.7|17796.7|17812.4|17800.4|17808.7|17796.7|3
1723139260000|2024-08-08 17:47:40|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|0
1723139270000|2024-08-08 17:47:50|17808.7|17796.7|17808.9|17796.9|17811.2|17799.2|17808.7|17796.7|10
1723139280000|2024-08-08 17:48:00|17810.1|17798.1|17810.1|17798.1|17810.1|17798.1|17810.1|17798.1|0
1723139290000|2024-08-08 17:48:10|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|4
1723139300000|2024-08-08 17:48:20|17808.7|17796.7|17810.1|17798.1|17811.2|17799.2|17808.7|17796.7|4
1723139310000|2024-08-08 17:48:30|17809|17797|17810.1|17798.1|17811.2|17799.2|17809|17797|4
1723139320000|2024-08-08 17:48:40|17811.2|17799.2|17810.1|17798.1|17811.2|17799.2|17810.1|17798.1|3
1723139330000|2024-08-08 17:48:50|17811.2|17799.2|17813|17801|17814|17802|17810.1|17798.1|19
1723139340000|2024-08-08 17:49:00|17814|17802|17816.5|17804.5|17816.9|17804.9|17813|17801|12
1723139350000|2024-08-08 17:49:10|||||||||2
1723139360000|2024-08-08 17:49:20|17816.7|17804.7|17816.5|17804.5|17816.7|17804.7|17816.5|17804.5|1
1723139370000|2024-08-08 17:49:30|17817.8|17805.8|17816.5|17804.5|17818|17806|17816.5|17804.5|10
1723139380000|2024-08-08 17:49:40|17818|17806|17818|17806|17818|17806|17817.8|17805.8|1
1723139390000|2024-08-08 17:49:50|17819|17807|17817.8|17805.8|17819|17807|17817.8|17805.8|0
1723139400000|2024-08-08 17:50:00|17818.9|17806.9|17816.5|17804.5|17819|17807|17816.5|17804.5|4
1723139410000|2024-08-08 17:50:10|17817.6|17805.6|17817.6|17805.6|17817.6|17805.6|17817.6|17805.6|1
1723139420000|2024-08-08 17:50:20|17821|17809|17814.2|17802.2|17821|17809|17814.2|17802.2|23
1723139430000|2024-08-08 17:50:30|17813.2|17801.2|17815.5|17803.5|17816.9|17804.9|17813.2|17801.2|4
1723139440000|2024-08-08 17:50:40|||||||||1
1723139450000|2024-08-08 17:50:50|17814.2|17802.2|17814.2|17802.2|17814.2|17802.2|17813|17801|0
1723139460000|2024-08-08 17:51:00|17814|17802|17814.2|17802.2|17814.2|17802.2|17814|17802|14
1723139470000|2024-08-08 17:51:10|17816.5|17804.5|17819.4|17807.4|17819.4|17807.4|17816.5|17804.5|20
1723139480000|2024-08-08 17:51:20|17818.3|17806.3|17818.1|17806.1|17820.5|17808.5|17818.1|17806.1|6
1723139490000|2024-08-08 17:51:30|17819.2|17807.2|17818.1|17806.1|17821.5|17809.5|17815.8|17803.8|11
1723139510000|2024-08-08 17:51:50|17817.1|17805.1|17817.1|17805.1|17817.1|17805.1|17817.1|17805.1|0
1723139520000|2024-08-08 17:52:00|17817.3|17805.3|17818.3|17806.3|17819.6|17807.6|17817.3|17805.3|13
1723139530000|2024-08-08 17:52:10|17817.1|17805.1|17813.3|17801.3|17817.1|17805.1|17812.3|17800.3|17
1723139540000|2024-08-08 17:52:20|17808.3|17796.3|17805.8|17793.8|17810.3|17798.3|17805.8|17793.8|12
1723139550000|2024-08-08 17:52:30|17807.1|17795.1|17803.7|17791.7|17807.1|17795.1|17803.7|17791.7|7
1723139560000|2024-08-08 17:52:40|17803.5|17791.5|17800.3|17788.3|17803.5|17791.5|17800.3|17788.3|25
1723139570000|2024-08-08 17:52:50|17800.1|17788.1|17800.1|17788.1|17800.1|17788.1|17800.1|17788.1|22
1723139580000|2024-08-08 17:53:00|17800.3|17788.3|17800.3|17788.3|17800.3|17788.3|17800.3|17788.3|9
1723139590000|2024-08-08 17:53:10|17800.5|17788.5|17800.6|17788.6|17800.6|17788.6|17800.5|17788.5|18
1723139600000|2024-08-08 17:53:20|17800.3|17788.3|17794.4|17782.4|17800.3|17788.3|17792.1|17780.1|20
1723139610000|2024-08-08 17:53:30|17793.3|17781.3|17795.5|17783.5|17795.6|17783.6|17793.3|17781.3|12
1723139620000|2024-08-08 17:53:40|17794|17782|17794.2|17782.2|17794.2|17782.2|17794|17782|0
1723139630000|2024-08-08 17:53:50|17794|17782|17790.3|17778.3|17794|17782|17790.3|17778.3|1
1723139640000|2024-08-08 17:54:00|17790.6|17778.6|17793.1|17781.1|17793.1|17781.1|17790.6|17778.6|8
1723139650000|2024-08-08 17:54:10|17792.1|17780.1|17791.9|17779.9|17792.1|17780.1|17791.9|17779.9|3
1723139660000|2024-08-08 17:54:20|17792.1|17780.1|17790.8|17778.8|17792.1|17780.1|17790.8|17778.8|14
1723139670000|2024-08-08 17:54:30|17790.5|17778.5|17788.8|17776.8|17790.8|17778.8|17788.5|17776.5|32
1723139680000|2024-08-08 17:54:40|17786.3|17774.3|17787.6|17775.6|17787.6|17775.6|17786.3|17774.3|11
1723139690000|2024-08-08 17:54:50|17786.5|17774.5|17788.8|17776.8|17788.8|17776.8|17786.5|17774.5|9
1723139700000|2024-08-08 17:55:00|17791.3|17779.3|17793.8|17781.8|17795.1|17783.1|17791.3|17779.3|33
1723139710000|2024-08-08 17:55:10|17791.3|17779.3|17795.1|17783.1|17795.1|17783.1|17791.3|17779.3|16
1723139720000|2024-08-08 17:55:20|17795.3|17783.3|17796.3|17784.3|17796.3|17784.3|17795.1|17783.1|9
1723139730000|2024-08-08 17:55:30|||||||||1
1723139740000|2024-08-08 17:55:40|||||||||4
1723139750000|2024-08-08 17:55:50|17797.8|17785.8|17796.7|17784.7|17797.8|17785.8|17796.7|17784.7|10
1723139760000|2024-08-08 17:56:00|17797.8|17785.8|17804|17792|17805.1|17793.1|17797.8|17785.8|11
1723139770000|2024-08-08 17:56:10|17802.6|17790.6|17803.8|17791.8|17803.8|17791.8|17802.6|17790.6|6
1723139780000|2024-08-08 17:56:20|17803.7|17791.7|17801.3|17789.3|17803.7|17791.7|17801.3|17789.3|8
1723139790000|2024-08-08 17:56:30|17801.7|17789.7|17801.7|17789.7|17801.7|17789.7|17800.4|17788.4|14
1723139800000|2024-08-08 17:56:40|17801.9|17789.9|17801.7|17789.7|17804|17792|17801.7|17789.7|9
1723139810000|2024-08-08 17:56:50|17802.9|17790.9|17796.7|17784.7|17802.9|17790.9|17796.7|17784.7|11
1723139820000|2024-08-08 17:57:00|17797.9|17785.9|17792.9|17780.9|17797.9|17785.9|17792.9|17780.9|19
1723139830000|2024-08-08 17:57:10|17794.2|17782.2|17792.2|17780.2|17794.2|17782.2|17792.2|17780.2|10
1723139840000|2024-08-08 17:57:20|17793.3|17781.3|17792|17780|17794.5|17782.5|17792|17780|13
1723139850000|2024-08-08 17:57:30|||||||||3
1723139860000|2024-08-08 17:57:40|17791|17779|17792|17780|17792|17780|17789.7|17777.7|52
1723139870000|2024-08-08 17:57:50|17793.1|17781.1|17794.4|17782.4|17795.4|17783.4|17793.1|17781.1|8
1723139880000|2024-08-08 17:58:00|17792.2|17780.2|17797|17785|17797|17785|17791|17779|45
1723139890000|2024-08-08 17:58:10|17797.2|17785.2|17796.1|17784.1|17797.2|17785.2|17796.1|17784.1|4
1723139900000|2024-08-08 17:58:20|17797.4|17785.4|17794.5|17782.5|17797.4|17785.4|17794.5|17782.5|11
1723139910000|2024-08-08 17:58:30|17792.4|17780.4|17793.5|17781.5|17794.7|17782.7|17792.4|17780.4|8
1723139920000|2024-08-08 17:58:40|17792.4|17780.4|17791.9|17779.9|17792.4|17780.4|17791.9|17779.9|32
1723139930000|2024-08-08 17:58:50|17795.4|17783.4|17792.8|17780.8|17796.5|17784.5|17792.8|17780.8|22
1723139940000|2024-08-08 17:59:00|17792.4|17780.4|17792.6|17780.6|17793.8|17781.8|17791.5|17779.5|15
1723139950000|2024-08-08 17:59:10|17791.5|17779.5|17788.3|17776.3|17791.5|17779.5|17786.5|17774.5|76
1723139960000|2024-08-08 17:59:20|17788.1|17776.1|17784|17772|17788.1|17776.1|17784|17772|63
1723139970000|2024-08-08 17:59:30|17783.8|17771.8|17792.9|17780.9|17792.9|17780.9|17783.7|17771.7|131
1723139980000|2024-08-08 17:59:40|17794|17782|17794.2|17782.2|17794.2|17782.2|17791.2|17779.2|102
1723139990000|2024-08-08 17:59:50|17793.8|17781.8|17796.2|17784.2|17796.2|17784.2|17793.7|17781.7|125
1723140000000|2024-08-08 18:00:00|17797.4|17785.4|17796.2|17784.2|17797.4|17785.4|17796.2|17784.2|9
1723140010000|2024-08-08 18:00:10|17796.3|17784.3|17799.2|17787.2|17801.3|17789.3|17796.2|17784.2|45
1723140020000|2024-08-08 18:00:20|17800.6|17788.6|17798.8|17786.8|17800.6|17788.6|17796.5|17784.5|32
1723140030000|2024-08-08 18:00:30|17798.7|17786.7|17798.7|17786.7|17798.7|17786.7|17798.7|17786.7|10
1723140040000|2024-08-08 18:00:40|17798.5|17786.5|17798.8|17786.8|17798.8|17786.8|17798.5|17786.5|42
1723140050000|2024-08-08 18:00:50|17796.5|17784.5|17794.2|17782.2|17796.7|17784.7|17794.2|17782.2|30
1723140060000|2024-08-08 18:01:00|17793.1|17781.1|17793.1|17781.1|17794.2|17782.2|17793.1|17781.1|1
1723140070000|2024-08-08 18:01:10|17794.2|17782.2|17797|17785|17799.4|17787.4|17794.2|17782.2|23
1723140080000|2024-08-08 18:01:20|17796.7|17784.7|17794.2|17782.2|17796.7|17784.7|17794.2|17782.2|20
1723140090000|2024-08-08 18:01:30|17794|17782|17794|17782|17794|17782|17793.8|17781.8|20
1723140100000|2024-08-08 18:01:40|||||||||3
1723140110000|2024-08-08 18:01:50|17793.8|17781.8|17794.2|17782.2|17794.2|17782.2|17793.8|17781.8|0
1723140120000|2024-08-08 18:02:00|17794.4|17782.4|17787|17775|17794.4|17782.4|17787|17775|23
1723140130000|2024-08-08 18:02:10|17787.2|17775.2|17787.2|17775.2|17788.3|17776.3|17786.9|17774.9|9
1723140140000|2024-08-08 18:02:20|17787.4|17775.4|17789.7|17777.7|17791|17779|17787.2|17775.2|26
1723140150000|2024-08-08 18:02:30|||||||||16
1723140160000|2024-08-08 18:02:40|17789.5|17777.5|17789.5|17777.5|17789.5|17777.5|17788.5|17776.5|17
1723140170000|2024-08-08 18:02:50|||||||||2
1723140180000|2024-08-08 18:03:00|||||||||2
1723140190000|2024-08-08 18:03:10|17789.7|17777.7|17789.7|17777.7|17789.7|17777.7|17789.7|17777.7|8
1723140200000|2024-08-08 18:03:20|17793.5|17781.5|17793.3|17781.3|17795.8|17783.8|17793.3|17781.3|2
1723140210000|2024-08-08 18:03:30|17794.7|17782.7|17794.4|17782.4|17794.7|17782.7|17794.4|17782.4|1
1723140230000|2024-08-08 18:03:50|17793.3|17781.3|17794.5|17782.5|17794.5|17782.5|17793.3|17781.3|2
1723140240000|2024-08-08 18:04:00|17794.4|17782.4|17794.4|17782.4|17794.4|17782.4|17794.4|17782.4|2
1723140250000|2024-08-08 18:04:10|17793.3|17781.3|17793.3|17781.3|17793.5|17781.5|17793.1|17781.1|14
1723140260000|2024-08-08 18:04:20|17792.2|17780.2|17792.4|17780.4|17794.7|17782.7|17792.2|17780.2|19
1723140270000|2024-08-08 18:04:30|17792.2|17780.2|17791.9|17779.9|17792.2|17780.2|17791.9|17779.9|1
1723140280000|2024-08-08 18:04:40|17793.1|17781.1|17798.6|17786.6|17798.6|17786.6|17792.9|17780.9|17
1723140290000|2024-08-08 18:04:50|17797.6|17785.6|17795.1|17783.1|17801|17789|17795.1|17783.1|19
1723210200000|2024-08-09 13:30:00|17809.4|17789.4|17746.8|17734.8|17809.4|17790.9|17746.8|17734.8|99
1723210210000|2024-08-09 13:30:10|17746.7|17734.7|17749.3|17737.3|17756|17744|17741.1|17729.1|40
1723210220000|2024-08-09 13:30:20|17747.2|17735.2|17756.3|17744.3|17756.3|17744.3|17743.3|17731.3|77
1723210230000|2024-08-09 13:30:30|17755.2|17743.2|17759.2|17747.2|17761.5|17749.5|17747.9|17735.9|54
1723210240000|2024-08-09 13:30:40|17760.2|17748.2|17758.8|17746.8|17761.7|17749.7|17749.8|17737.8|30
1723210250000|2024-08-09 13:30:50|17757.7|17745.7|17744.8|17732.8|17761.3|17749.3|17744.8|17732.8|34
1723210260000|2024-08-09 13:31:00|17745.9|17733.9|17750|17738|17751.5|17739.5|17744.6|17732.6|39
1723210270000|2024-08-09 13:31:10|17751.1|17739.1|17761.5|17749.5|17768.2|17756.2|17751.1|17739.1|76
1723210280000|2024-08-09 13:31:20|17760.3|17748.3|17760.1|17748.1|17760.9|17748.9|17755.5|17743.5|29
1723210290000|2024-08-09 13:31:30|17762.4|17750.4|17753.3|17741.3|17762.8|17750.8|17751.8|17739.8|18
1723210300000|2024-08-09 13:31:40|17755.6|17743.6|17753.3|17741.3|17759.5|17747.5|17753.3|17741.3|19
1723210310000|2024-08-09 13:31:50|17750.1|17738.1|17745.1|17733.1|17751.2|17739.2|17744.9|17732.9|9
1723210320000|2024-08-09 13:32:00|17746.2|17734.2|17752.4|17740.4|17752.4|17740.4|17744.9|17732.9|19
1723210330000|2024-08-09 13:32:10|17752.6|17740.6|17732.3|17720.3|17752.6|17740.6|17732.3|17720.3|79
1723210340000|2024-08-09 13:32:20|17733.4|17721.4|17736.9|17724.9|17739|17727|17733.4|17721.4|20
1723210350000|2024-08-09 13:32:30|17738.4|17726.4|17725.4|17713.4|17739.4|17727.4|17722.7|17710.7|72
1723210360000|2024-08-09 13:32:40|17727.5|17715.5|17738.8|17726.8|17739|17727|17726.3|17714.3|42
1723210370000|2024-08-09 13:32:50|17734.8|17722.8|17732.7|17720.7|17741.1|17729.1|17731.7|17719.7|23
1723210380000|2024-08-09 13:33:00|17733.8|17721.8|17735|17723|17741.5|17729.5|17731.7|17719.7|31
1723210390000|2024-08-09 13:33:10|17737.5|17725.5|17734.8|17722.8|17738.8|17726.8|17733.8|17721.8|25
1723210400000|2024-08-09 13:33:20|17734.6|17722.6|17738.6|17726.6|17741.3|17729.3|17730.5|17718.5|31
1723210410000|2024-08-09 13:33:30|17735.4|17723.4|17740.9|17728.9|17740.9|17728.9|17734.8|17722.8|12
1723210420000|2024-08-09 13:33:40|17742.1|17730.1|17743.8|17731.8|17746.1|17734.1|17742.1|17730.1|22
1723210430000|2024-08-09 13:33:50|17742.7|17730.7|17750.2|17738.2|17750.2|17738.2|17740.2|17728.2|18
1723210440000|2024-08-09 13:34:00|17747.9|17735.9|17743.1|17731.1|17747.9|17735.9|17743.1|17731.1|13
1723210450000|2024-08-09 13:34:10|17742|17730|17751|17739|17756|17744|17742|17730|14
1723210460000|2024-08-09 13:34:20|17758.5|17746.5|17758.7|17746.7|17758.7|17746.7|17754.7|17742.7|47
1723210470000|2024-08-09 13:34:30|17760.8|17748.8|17769.3|17757.3|17769.5|17757.5|17760.8|17748.8|32
1723210480000|2024-08-09 13:34:40|17769.5|17757.5|17760.3|17748.3|17770.6|17758.6|17758.9|17746.9|21
1723210490000|2024-08-09 13:34:50|17759.3|17747.3|17761.1|17749.1|17762.1|17750.1|17754.3|17742.3|22
1723210500000|2024-08-09 13:35:00|17762.1|17750.1|17755.9|17743.9|17762.1|17750.1|17754.6|17742.6|27
1723210510000|2024-08-09 13:35:10|17755.7|17743.7|17751.5|17739.5|17755.7|17743.7|17745.8|17733.8|197
1723210520000|2024-08-09 13:35:20|17750.4|17738.4|17751.1|17739.1|17751.3|17739.3|17747.5|17735.5|17
1723210530000|2024-08-09 13:35:30|17752.7|17740.7|17746.7|17734.7|17752.7|17740.7|17746.1|17734.1|15
1723210540000|2024-08-09 13:35:40|17746.5|17734.5|17741.7|17729.7|17747.9|17735.9|17741.7|17729.7|23
1723210550000|2024-08-09 13:35:50|17741.9|17729.9|17744.4|17732.4|17744.4|17732.4|17741.5|17729.5|15
1723210560000|2024-08-09 13:36:00|17743.1|17731.1|17740.8|17728.8|17743.3|17731.3|17740.8|17728.8|18
1723210570000|2024-08-09 13:36:10|17742.2|17730.2|17749.4|17737.4|17750.2|17738.2|17741|17729|39
1723210580000|2024-08-09 13:36:20|17750.6|17738.6|17747.9|17735.9|17752.9|17740.9|17747.9|17735.9|7
1723210590000|2024-08-09 13:36:30|17749|17737|17746.7|17734.7|17750.4|17738.4|17744.2|17732.2|15
1723210600000|2024-08-09 13:36:40|17747.7|17735.7|17748.1|17736.1|17750|17738|17745.2|17733.2|11
1723210610000|2024-08-09 13:36:50|17747.9|17735.9|17752.9|17740.9|17752.9|17740.9|17747.9|17735.9|10
1723210620000|2024-08-09 13:37:00|17754|17742|17754|17742|17754.2|17742.2|17751.7|17739.7|17
1723210630000|2024-08-09 13:37:10|17754.2|17742.2|17750.4|17738.4|17754.2|17742.2|17747.9|17735.9|14
1723210640000|2024-08-09 13:37:20|17750.2|17738.2|17747.9|17735.9|17750.2|17738.2|17747.9|17735.9|4
1723210650000|2024-08-09 13:37:30|17750|17738|17747.7|17735.7|17750|17738|17745.2|17733.2|8
1723210660000|2024-08-09 13:37:40|17747.5|17735.5|17749.8|17737.8|17749.8|17737.8|17746.1|17734.1|27
1723210670000|2024-08-09 13:37:50|17752.3|17740.3|17749.8|17737.8|17752.3|17740.3|17749.8|17737.8|13
1723210680000|2024-08-09 13:38:00|17751.3|17739.3|17749|17737|17751.5|17739.5|17748.8|17736.8|7
1723210690000|2024-08-09 13:38:10|17747.9|17735.9|17747.7|17735.7|17749|17737|17747.7|17735.7|6
1723210700000|2024-08-09 13:38:20|17741.5|17729.5|17742.3|17730.3|17742.7|17730.7|17740.2|17728.2|24
1723210710000|2024-08-09 13:38:30|17743.4|17731.4|17740|17728|17743.6|17731.6|17739.8|17727.8|4
1723210720000|2024-08-09 13:38:40|17741.1|17729.1|17739.8|17727.8|17741.1|17729.1|17739.6|17727.6|18
1723210730000|2024-08-09 13:38:50|17741.1|17729.1|17748.8|17736.8|17748.8|17736.8|17741.1|17729.1|21
1723210740000|2024-08-09 13:39:00|17747.7|17735.7|17747.9|17735.9|17750.4|17738.4|17746.5|17734.5|8
1723210750000|2024-08-09 13:39:10|17748.1|17736.1|17749.5|17737.5|17752|17740|17748.1|17736.1|17
1723210760000|2024-08-09 13:39:20|17749.7|17737.7|17747.2|17735.2|17749.7|17737.7|17746|17734|9
1723210770000|2024-08-09 13:39:30|17748.3|17736.3|17748.5|17736.5|17750.8|17738.8|17747.2|17735.2|10
1723210780000|2024-08-09 13:39:40|17747.4|17735.4|17746.9|17734.9|17751|17739|17746.9|17734.9|20
1723210790000|2024-08-09 13:39:50|17747.9|17735.9|17741.7|17729.7|17750.4|17738.4|17741.7|17729.7|20
1723210800000|2024-08-09 13:40:00|17742.9|17730.9|17741.9|17729.9|17746.7|17734.7|17741.9|17729.9|31
1723210810000|2024-08-09 13:40:10|17740.9|17728.9|17740.7|17728.7|17740.9|17728.9|17739.6|17727.6|10
1723210820000|2024-08-09 13:40:20|17739.2|17727.2|17739.2|17727.2|17739.2|17727.2|17739.2|17727.2|4
1723210830000|2024-08-09 13:40:30|17740.5|17728.5|17736.2|17724.2|17740.5|17728.5|17736.2|17724.2|49
1723210840000|2024-08-09 13:40:40|17736.4|17724.4|17733.5|17721.5|17736.6|17724.6|17732|17720|19
1723210850000|2024-08-09 13:40:50|17734.5|17722.5|17732.9|17720.9|17734.5|17722.5|17732.9|17720.9|35
1723210860000|2024-08-09 13:41:00|17729.1|17717.1|17730.8|17718.8|17732|17720|17729.1|17717.1|21
1723210870000|2024-08-09 13:41:10|17732.9|17720.9|17738.5|17726.5|17738.5|17726.5|17732.9|17720.9|18
1723210880000|2024-08-09 13:41:20|17739.9|17727.9|17743.5|17731.5|17743.5|17731.5|17738.5|17726.5|8
1723210890000|2024-08-09 13:41:30|17742.4|17730.4|17748.1|17736.1|17748.1|17736.1|17742.4|17730.4|22
1723210900000|2024-08-09 13:41:40|17750.6|17738.6|17750.6|17738.6|17754.1|17742.1|17750.6|17738.6|37
1723210910000|2024-08-09 13:41:50|17749.5|17737.5|17750.6|17738.6|17750.6|17738.6|17748.5|17736.5|8
1723210920000|2024-08-09 13:42:00|17753.1|17741.1|17752.7|17740.7|17753.1|17741.1|17752.7|17740.7|16
1723210930000|2024-08-09 13:42:10|17754.8|17742.8|17756.6|17744.6|17757.5|17745.5|17754.8|17742.8|23
1723210940000|2024-08-09 13:42:20|17755.6|17743.6|17756.2|17744.2|17757.5|17745.5|17755.2|17743.2|8
1723210950000|2024-08-09 13:42:30|17757.3|17745.3|17757.5|17745.5|17757.5|17745.5|17756.2|17744.2|7
1723210960000|2024-08-09 13:42:40|17757.3|17745.3|17757.5|17745.5|17757.5|17745.5|17757.3|17745.3|1
1723210970000|2024-08-09 13:42:50|17756.2|17744.2|17757.7|17745.7|17757.7|17745.7|17755.2|17743.2|18
1723210980000|2024-08-09 13:43:00|17757.5|17745.5|17757.7|17745.7|17757.9|17745.9|17757.5|17745.5|23
1723210990000|2024-08-09 13:43:10|17757.9|17745.9|17757.9|17745.9|17757.9|17745.9|17757.9|17745.9|1
1723211000000|2024-08-09 13:43:20|17757.7|17745.7|17767.5|17755.5|17767.5|17755.5|17757.7|17745.7|37
1723211010000|2024-08-09 13:43:30|17767.7|17755.7|17764.8|17752.8|17770.2|17758.2|17764.8|17752.8|69
1723211020000|2024-08-09 13:43:40|17769.8|17757.8|17769.8|17757.8|17769.8|17757.8|17769.8|17757.8|38
1723211030000|2024-08-09 13:43:50|17768.7|17756.7|17770|17758|17770|17758|17767.3|17755.3|15
1723211040000|2024-08-09 13:44:00|17769.8|17757.8|17769.8|17757.8|17769.8|17757.8|17769.8|17757.8|7
1723211050000|2024-08-09 13:44:10|17769.6|17757.6|17757.1|17745.1|17769.6|17757.6|17756.1|17744.1|28
1723211060000|2024-08-09 13:44:20|17756.9|17744.9|17753.7|17741.7|17757.3|17745.3|17753.7|17741.7|12
1723211070000|2024-08-09 13:44:30|17754.6|17742.6|17752.3|17740.3|17754.6|17742.6|17750.4|17738.4|27
1723211080000|2024-08-09 13:44:40|17752.5|17740.5|17752.3|17740.3|17752.5|17740.5|17752.3|17740.3|2
1723211090000|2024-08-09 13:44:50|17751.2|17739.2|17756.9|17744.9|17756.9|17744.9|17749.8|17737.8|40
1723211100000|2024-08-09 13:45:00|17755.9|17743.9|17764|17752|17765.3|17753.3|17755.7|17743.7|9
1723211110000|2024-08-09 13:45:10|17764.2|17752.2|17766.9|17754.9|17766.9|17754.9|17764.2|17752.2|6
1723211120000|2024-08-09 13:45:20|17766.7|17754.7|17768.2|17756.2|17769|17757|17766.5|17754.5|6
1723211130000|2024-08-09 13:45:30|17768.4|17756.4|17757.7|17745.7|17769.4|17757.4|17757.7|17745.7|32
1723211140000|2024-08-09 13:45:40|17763|17751|17763.7|17751.7|17765|17753|17763|17751|32
1723211150000|2024-08-09 13:45:50|17763.9|17751.9|17780.9|17768.9|17781.9|17769.9|17763.9|17751.9|60
1723211160000|2024-08-09 13:46:00|17782.1|17770.1|17795.5|17783.5|17795.5|17783.5|17782.1|17770.1|38
1723211170000|2024-08-09 13:46:10|17797.8|17785.8|17796.5|17784.5|17803.6|17791.6|17796.5|17784.5|41
1723211180000|2024-08-09 13:46:20|17796.7|17784.7|17804.5|17792.5|17804.5|17792.5|17796.7|17784.7|23
1723211190000|2024-08-09 13:46:30|17806.1|17794.1|17811.8|17799.8|17811.8|17799.8|17801.1|17789.1|33
1723211200000|2024-08-09 13:46:40|17813.3|17801.3|17813.3|17801.3|17816.8|17804.8|17809.7|17797.7|5
1723211210000|2024-08-09 13:46:50|17810.8|17798.8|17826.8|17814.8|17830.4|17818.4|17808.3|17796.3|84
1723211220000|2024-08-09 13:47:00|17831.2|17819.2|17819.1|17807.1|17833.9|17821.9|17819.1|17807.1|67
1723211230000|2024-08-09 13:47:10|17820.2|17808.2|17825.6|17813.6|17835|17823|17820.2|17808.2|42
1723211240000|2024-08-09 13:47:20|17824.5|17812.5|17826.8|17814.8|17826.8|17814.8|17823.6|17811.6|51
1723211250000|2024-08-09 13:47:30|17825.7|17813.7|17827.7|17815.7|17827.9|17815.9|17825.2|17813.2|23
1723211260000|2024-08-09 13:47:40|17830|17818|17827.5|17815.5|17830|17818|17824.8|17812.8|18
1723211270000|2024-08-09 13:47:50|17828.5|17816.5|17827.7|17815.7|17828.9|17816.9|17825|17813|23
1723211280000|2024-08-09 13:48:00|17828.7|17816.7|17840.6|17828.6|17840.6|17828.6|17828.7|17816.7|17
1723211290000|2024-08-09 13:48:10|17837.1|17825.1|17834.2|17822.2|17838.1|17826.1|17833.1|17821.1|16
1723211300000|2024-08-09 13:48:20|17835.4|17823.4|17835.6|17823.6|17838.1|17826.1|17832.1|17820.1|37
1723211310000|2024-08-09 13:48:30|17835.8|17823.8|17835.8|17823.8|17839.6|17827.6|17834.2|17822.2|19
1723211320000|2024-08-09 13:48:40|17833.7|17821.7|17831.4|17819.4|17833.7|17821.7|17828.7|17816.7|21
1723211330000|2024-08-09 13:48:50|17829.3|17817.3|17827.7|17815.7|17829.3|17817.3|17827.7|17815.7|19
1723211340000|2024-08-09 13:49:00|17825.6|17813.6|17825.6|17813.6|17828.9|17816.9|17825.6|17813.6|34
1723211350000|2024-08-09 13:49:10|17814.7|17802.7|17813.9|17801.9|17814.7|17802.7|17809.3|17797.3|25
1723211360000|2024-08-09 13:49:20|17812.9|17800.9|17812.9|17800.9|17812.9|17800.9|17810.6|17798.6|4
1723211370000|2024-08-09 13:49:30|17809.3|17797.3|17809.3|17797.3|17811.8|17799.8|17808.2|17796.2|24
1723211380000|2024-08-09 13:49:40|17813.1|17801.1|17810.7|17798.7|17814.3|17802.3|17809.7|17797.7|17
1723211390000|2024-08-09 13:49:50|17809.7|17797.7|17809.7|17797.7|17814.3|17802.3|17809.7|17797.7|21
1723211400000|2024-08-09 13:50:00|17809.5|17797.5|17816.6|17804.6|17816.8|17804.8|17809.5|17797.5|24
1723211410000|2024-08-09 13:50:10|17816.8|17804.8|17815.4|17803.4|17821.4|17809.4|17815.4|17803.4|4
1723211420000|2024-08-09 13:50:20|17815.7|17803.7|17820.4|17808.4|17820.4|17808.4|17815.7|17803.7|23
1723211430000|2024-08-09 13:50:30|17821.8|17809.8|17817|17805|17824.3|17812.3|17817|17805|11
1723211440000|2024-08-09 13:50:40|17815.6|17803.6|17820.4|17808.4|17820.4|17808.4|17815.4|17803.4|8
1723211450000|2024-08-09 13:50:50|17819.3|17807.3|17810.7|17798.7|17819.3|17807.3|17810.7|17798.7|13
1723211460000|2024-08-09 13:51:00|17810.5|17798.5|17812.6|17800.6|17812.6|17800.6|17808.2|17796.2|40
1723211470000|2024-08-09 13:51:10|17811.1|17799.1|17813.6|17801.6|17813.8|17801.8|17811.1|17799.1|7
1723211480000|2024-08-09 13:51:20|17812.6|17800.6|17812.4|17800.4|17813.6|17801.6|17811.1|17799.1|4
1723211490000|2024-08-09 13:51:30|17812.2|17800.2|17812.4|17800.4|17813.4|17801.4|17812.2|17800.2|5
1723211500000|2024-08-09 13:51:40|17810.7|17798.7|17813.4|17801.4|17813.4|17801.4|17809.7|17797.7|6
1723211510000|2024-08-09 13:51:50|17813.2|17801.2|17810.7|17798.7|17813.2|17801.2|17809.7|17797.7|5
1723211520000|2024-08-09 13:52:00|17810.9|17798.9|17818|17806|17820.5|17808.5|17810.9|17798.9|6
1723211530000|2024-08-09 13:52:10|17816.6|17804.6|17820.4|17808.4|17820.7|17808.7|17815.5|17803.5|18
1723211540000|2024-08-09 13:52:20|17820|17808|17816.4|17804.4|17822.7|17810.7|17816.4|17804.4|15
1723211550000|2024-08-09 13:52:30|17817.7|17805.7|17816.4|17804.4|17821|17809|17816.4|17804.4|8
1723211560000|2024-08-09 13:52:40|17818.7|17806.7|17822.5|17810.5|17822.5|17810.5|17818.7|17806.7|11
1723211570000|2024-08-09 13:52:50|17818.9|17806.9|17822.3|17810.3|17822.5|17810.5|17818.9|17806.9|7
1723211580000|2024-08-09 13:53:00|17825|17813|17832.1|17820.1|17832.5|17820.5|17825|17813|16
1723211590000|2024-08-09 13:53:10|17833.1|17821.1|17831.4|17819.4|17836.7|17824.7|17830|17818|23
1723211600000|2024-08-09 13:53:20|17831.2|17819.2|17830|17818|17831.4|17819.4|17828.3|17816.3|7
1723211610000|2024-08-09 13:53:30|17832.5|17820.5|17828.7|17816.7|17833.5|17821.5|17828.5|17816.5|9
1723211620000|2024-08-09 13:53:40|17828.5|17816.5|17825|17813|17828.5|17816.5|17825|17813|8
1723211630000|2024-08-09 13:53:50|17827.5|17815.5|17823.9|17811.9|17828.5|17816.5|17823.9|17811.9|11
1723211640000|2024-08-09 13:54:00|17820.2|17808.2|17823.9|17811.9|17825|17813|17820.2|17808.2|10
1723211650000|2024-08-09 13:54:10|17822.7|17810.7|17825|17813|17827.5|17815.5|17822.7|17810.7|8
1723211660000|2024-08-09 13:54:20|17824.4|17812.4|17817.4|17805.4|17824.4|17812.4|17814.7|17802.7|29
1723211670000|2024-08-09 13:54:30|17818.4|17806.4|17815.1|17803.1|17820.5|17808.5|17814.9|17802.9|17
1723211680000|2024-08-09 13:54:40|17814.7|17802.7|17818|17806|17819.3|17807.3|17814.7|17802.7|3
1723211690000|2024-08-09 13:54:50|17817|17805|17809.9|17797.9|17817|17805|17809.9|17797.9|7
1723211700000|2024-08-09 13:55:00|17815.7|17803.7|17815.7|17803.7|17816.8|17804.8|17812.2|17800.2|11
1723211710000|2024-08-09 13:55:10|17816.8|17804.8|17817.8|17805.8|17820.9|17808.9|17815.7|17803.7|10
1723211720000|2024-08-09 13:55:20|17819.9|17807.9|17817.8|17805.8|17821.3|17809.3|17817.8|17805.8|7
1723211730000|2024-08-09 13:55:30|17818.8|17806.8|17819.7|17807.7|17822.6|17810.6|17818.8|17806.8|7
1723211740000|2024-08-09 13:55:40|17818.6|17806.6|17823.6|17811.6|17823.6|17811.6|17818.6|17806.6|3
1723211750000|2024-08-09 13:55:50|17824.7|17812.7|17826.1|17814.1|17826.1|17814.1|17824.7|17812.7|3
1723211760000|2024-08-09 13:56:00|17825.1|17813.1|17824.7|17812.7|17828.6|17816.6|17823.6|17811.6|17
1723211770000|2024-08-09 13:56:10|17822.6|17810.6|17818.4|17806.4|17824.7|17812.7|17818.4|17806.4|2
1723211780000|2024-08-09 13:56:20|17818.8|17806.8|17820.7|17808.7|17824.3|17812.3|17818.8|17806.8|10
1723211790000|2024-08-09 13:56:30|17819.3|17807.3|17809.7|17797.7|17819.3|17807.3|17809.7|17797.7|18
1723211800000|2024-08-09 13:56:40|17810.9|17798.9|17813.4|17801.4|17813.6|17801.6|17810.9|17798.9|7
1723211810000|2024-08-09 13:56:50|17814.5|17802.5|17822.7|17810.7|17822.7|17810.7|17813.2|17801.2|20
1723211820000|2024-08-09 13:57:00|17827.3|17815.3|17832.1|17820.1|17832.1|17820.1|17827.3|17815.3|27
1723211830000|2024-08-09 13:57:10|17830|17818|17829.8|17817.8|17830|17818|17827.5|17815.5|18
1723211840000|2024-08-09 13:57:20|17828.5|17816.5|17828.3|17816.3|17828.5|17816.5|17828.3|17816.3|3
1723211850000|2024-08-09 13:57:30|17826|17814|17826|17814|17827.1|17815.1|17823.3|17811.3|45
1723211860000|2024-08-09 13:57:40|17825.8|17813.8|17824.6|17812.6|17826|17814|17824.6|17812.6|1
1723211870000|2024-08-09 13:57:50|17821.4|17809.4|17820.2|17808.2|17822.5|17810.5|17820.2|17808.2|11
1723211880000|2024-08-09 13:58:00|17820.3|17808.3|17818.9|17806.9|17820.5|17808.5|17817.8|17805.8|14
1723211890000|2024-08-09 13:58:10|||||||||3
1723211900000|2024-08-09 13:58:20|17817.8|17805.8|17815.3|17803.3|17817.8|17805.8|17813.9|17801.9|7
1723211910000|2024-08-09 13:58:30|17817.7|17805.7|17818.9|17806.9|17818.9|17806.9|17817.5|17805.5|18
1723211920000|2024-08-09 13:58:40|17820|17808|17826.2|17814.2|17826.2|17814.2|17820|17808|12
1723211930000|2024-08-09 13:58:50|17828.3|17816.3|17829.8|17817.8|17829.8|17817.8|17828.3|17816.3|3
1723211940000|2024-08-09 13:59:00|17830|17818|17839.6|17827.6|17839.6|17827.6|17830|17818|21
1723211950000|2024-08-09 13:59:10|17837.5|17825.5|17839.6|17827.6|17839.6|17827.6|17837.1|17825.1|21
1723211960000|2024-08-09 13:59:20|17837.3|17825.3|17832.5|17820.5|17837.3|17825.3|17832.5|17820.5|8
1723211970000|2024-08-09 13:59:30|17831.2|17819.2|17833.5|17821.5|17834.8|17822.8|17830|17818|22
1723211980000|2024-08-09 13:59:40|17832.5|17820.5|17838.1|17826.1|17838.1|17826.1|17832.1|17820.1|34
1723211990000|2024-08-09 13:59:50|17840.2|17828.2|17832.7|17820.7|17845.9|17833.9|17832.7|17820.7|28
1723212000000|2024-08-09 14:00:00|17832.9|17820.9|17835.6|17823.6|17835.6|17823.6|17832.5|17820.5|25
1723212010000|2024-08-09 14:00:10|17835.8|17823.8|17831.2|17819.2|17835.8|17823.8|17831|17819|23
1723212020000|2024-08-09 14:00:20|17830.8|17818.8|17827.3|17815.3|17832.3|17820.3|17827.3|17815.3|17
1723212030000|2024-08-09 14:00:30|17829.6|17817.6|17828.3|17816.3|17834.4|17822.4|17828.3|17816.3|14
1723212040000|2024-08-09 14:00:40|17827.1|17815.1|17828.1|17816.1|17828.1|17816.1|17827.1|17815.1|14
1723212050000|2024-08-09 14:00:50|17827.1|17815.1|17829.2|17817.2|17829.2|17817.2|17827.1|17815.1|7
1723212060000|2024-08-09 14:01:00|17829.4|17817.4|17838.3|17826.3|17839.4|17827.4|17829.4|17817.4|12
1723212070000|2024-08-09 14:01:10|17838.5|17826.5|17842.1|17830.1|17842.1|17830.1|17836|17824|31
1723212080000|2024-08-09 14:01:20|17843.1|17831.1|17840.4|17828.4|17844.6|17832.6|17840.4|17828.4|14
1723212090000|2024-08-09 14:01:30|17840.6|17828.6|17840.2|17828.2|17841.7|17829.7|17839.2|17827.2|11
1723212100000|2024-08-09 14:01:40|17835.2|17823.2|17835.6|17823.6|17836.7|17824.7|17833.1|17821.1|14
1723212110000|2024-08-09 14:01:50|17841.3|17829.3|17840.2|17828.2|17841.5|17829.5|17839.2|17827.2|14
1723212120000|2024-08-09 14:02:00|17838.1|17826.1|17836.7|17824.7|17839|17827|17836.7|17824.7|16
1723212130000|2024-08-09 14:02:10|17838.6|17826.6|17831.7|17819.7|17838.6|17826.6|17827.9|17815.9|25
1723212140000|2024-08-09 14:02:20|17830.2|17818.2|17830.4|17818.4|17831.7|17819.7|17828.1|17816.1|12
1723212150000|2024-08-09 14:02:30|17829.4|17817.4|17830.6|17818.6|17830.6|17818.6|17829.4|17817.4|0
1723212160000|2024-08-09 14:02:40|||||||||12
1723212170000|2024-08-09 14:02:50|17829.6|17817.6|17829.6|17817.6|17829.6|17817.6|17829.4|17817.4|0
1723212180000|2024-08-09 14:03:00|17829.2|17817.2|17829.2|17817.2|17829.4|17817.4|17829.2|17817.2|1
1723212190000|2024-08-09 14:03:10|17829|17817|17827.1|17815.1|17829|17817|17826.9|17814.9|8
1723212200000|2024-08-09 14:03:20|17828.1|17816.1|17827.3|17815.3|17828.5|17816.5|17827.1|17815.1|4
1723212210000|2024-08-09 14:03:30|17827.1|17815.1|17827.3|17815.3|17827.3|17815.3|17827.1|17815.1|5
1723212220000|2024-08-09 14:03:40|17832.8|17820.8|17829.7|17817.7|17832.8|17820.8|17829.7|17817.7|18
1723212230000|2024-08-09 14:03:50|17829.5|17817.5|17829.7|17817.7|17829.7|17817.7|17829.5|17817.5|4
1723212240000|2024-08-09 14:04:00|17830.7|17818.7|17830.7|17818.7|17830.7|17818.7|17828.6|17816.6|47
1723212250000|2024-08-09 14:04:10|17829.9|17817.9|17829.9|17817.9|17829.9|17817.9|17829.7|17817.7|3
1723212260000|2024-08-09 14:04:20|17828.6|17816.6|17833.6|17821.6|17833.6|17821.6|17828.6|17816.6|3
1723212270000|2024-08-09 14:04:30|17832.6|17820.6|17832.4|17820.4|17833.6|17821.6|17832.4|17820.4|3
1723212280000|2024-08-09 14:04:40|17830.1|17818.1|17832.2|17820.2|17832.4|17820.4|17830.1|17818.1|16
1723212290000|2024-08-09 14:04:50|17832.4|17820.4|17832.2|17820.2|17832.4|17820.4|17832.2|17820.2|0
1723212300000|2024-08-09 14:05:00|17831.1|17819.1|17830.7|17818.7|17831.3|17819.3|17829.7|17817.7|14
1723212310000|2024-08-09 14:05:10|17827.8|17815.8|17829.3|17817.3|17829.3|17817.3|17827.8|17815.8|14
1723212320000|2024-08-09 14:05:20|17828.4|17816.4|17825.7|17813.7|17828.4|17816.4|17825.7|17813.7|24
1723212330000|2024-08-09 14:05:30|17826.8|17814.8|17826.8|17814.8|17828|17816|17825.1|17813.1|20
1723212340000|2024-08-09 14:05:40|17827.8|17815.8|17827.3|17815.3|17827.8|17815.8|17827.1|17815.1|4
1723212350000|2024-08-09 14:05:50|17827.1|17815.1|17827.3|17815.3|17827.3|17815.3|17827.1|17815.1|0
1723212360000|2024-08-09 14:06:00|17827.1|17815.1|17835.6|17823.6|17836.9|17824.9|17827.1|17815.1|24
1723212370000|2024-08-09 14:06:10|17839.2|17827.2|17843.8|17831.8|17843.8|17831.8|17839.2|17827.2|12
1723212380000|2024-08-09 14:06:20|17844|17832|17844|17832|17844|17832|17844|17832|2
1723212390000|2024-08-09 14:06:30|17848.8|17836.8|17846.9|17834.9|17850.9|17838.9|17845.9|17833.9|16
1723212400000|2024-08-09 14:06:40|17847.1|17835.1|17851.9|17839.9|17851.9|17839.9|17847.1|17835.1|16
1723212410000|2024-08-09 14:06:50|17850.7|17838.7|17854.4|17842.4|17855.7|17843.7|17850.7|17838.7|6
1723212420000|2024-08-09 14:07:00|17853.4|17841.4|17855.5|17843.5|17855.7|17843.7|17853.2|17841.2|12
1723212430000|2024-08-09 14:07:10|||||||||24
1723212440000|2024-08-09 14:07:20|17855.3|17843.3|17850.5|17838.5|17855.3|17843.3|17850.5|17838.5|9
1723212450000|2024-08-09 14:07:30|17850.7|17838.7|17852.3|17840.3|17853.6|17841.6|17850.7|17838.7|5
1723212460000|2024-08-09 14:07:40|17851.3|17839.3|17846.5|17834.5|17851.3|17839.3|17843.8|17831.8|26
1723212470000|2024-08-09 14:07:50|17848.8|17836.8|17853.2|17841.2|17853.6|17841.6|17847.7|17835.7|28
1723212480000|2024-08-09 14:08:00|17855.5|17843.5|17863|17851|17867.8|17855.8|17855.5|17843.5|18
1723212490000|2024-08-09 14:08:10|17861.6|17849.6|17860.5|17848.5|17863|17851|17860.5|17848.5|22
1723212500000|2024-08-09 14:08:20|17864.2|17852.2|17864.1|17852.1|17864.2|17852.2|17864.1|17852.1|6
1723212510000|2024-08-09 14:08:30|17865.1|17853.1|17864.1|17852.1|17865.3|17853.3|17862.8|17850.8|3
1723212520000|2024-08-09 14:08:40|17861.9|17849.9|17861.6|17849.6|17862.8|17850.8|17860.5|17848.5|14
1723212530000|2024-08-09 14:08:50|17860.5|17848.5|17854.1|17842.1|17860.5|17848.5|17853|17841|56
1723212540000|2024-08-09 14:09:00|17854.2|17842.2|17851.6|17839.6|17856.6|17844.6|17850.5|17838.5|16
1723212550000|2024-08-09 14:09:10|17854.1|17842.1|17849.4|17837.4|17854.1|17842.1|17849.4|17837.4|4
1723212560000|2024-08-09 14:09:20|17849.2|17837.2|17850.5|17838.5|17850.5|17838.5|17849.2|17837.2|0
1723212570000|2024-08-09 14:09:30|17853.7|17841.7|17854.1|17842.1|17855.3|17843.3|17853|17841|6
1723212580000|2024-08-09 14:09:40|17851.9|17839.9|17850.7|17838.7|17854.1|17842.1|17849.4|17837.4|3
1723212590000|2024-08-09 14:09:50|17850.5|17838.5|17854.1|17842.1|17855.1|17843.1|17850.5|17838.5|8
1723212600000|2024-08-09 14:10:00|17853|17841|17846.9|17834.9|17855.1|17843.1|17846.9|17834.9|17
1723212610000|2024-08-09 14:10:10|17846.6|17834.6|17847.4|17835.4|17849.1|17837.1|17846.4|17834.4|7
1723212620000|2024-08-09 14:10:20|17846.4|17834.4|17847.6|17835.6|17847.6|17835.6|17845.3|17833.3|1
1723212630000|2024-08-09 14:10:30|17850.3|17838.3|17854.1|17842.1|17855.1|17843.1|17850.1|17838.1|19
1723212640000|2024-08-09 14:10:40|17853|17841|17851.7|17839.7|17853|17841|17850.7|17838.7|20
1723212650000|2024-08-09 14:10:50|17851.9|17839.9|17851.3|17839.3|17851.9|17839.9|17849.4|17837.4|10
1723212660000|2024-08-09 14:11:00|17851.1|17839.1|17850.2|17838.2|17851.1|17839.1|17849.8|17837.8|8
1723212670000|2024-08-09 14:11:10|17849.2|17837.2|17856.1|17844.1|17856.1|17844.1|17849.2|17837.2|16
1723212680000|2024-08-09 14:11:20|17858.4|17846.4|17858.4|17846.4|17859.4|17847.4|17858.4|17846.4|12
1723212690000|2024-08-09 14:11:30|17858.2|17846.2|17852.3|17840.3|17858.2|17846.2|17852.3|17840.3|4
1723212700000|2024-08-09 14:11:40|17847.5|17835.5|17847.3|17835.3|17847.5|17835.5|17847.3|17835.3|3
1723212710000|2024-08-09 14:11:50|17848.6|17836.6|17849.6|17837.6|17850.7|17838.7|17848.6|17836.6|4
1723212720000|2024-08-09 14:12:00|17849.4|17837.4|17849.4|17837.4|17849.4|17837.4|17849.4|17837.4|3
1723212730000|2024-08-09 14:12:10|17854.2|17842.2|17855.5|17843.5|17855.5|17843.5|17854|17842|9
1723212740000|2024-08-09 14:12:20|17858|17846|17856.7|17844.7|17858|17846|17855.7|17843.7|14
1723212750000|2024-08-09 14:12:30|17855.7|17843.7|17854.4|17842.4|17855.7|17843.7|17854.4|17842.4|5
1723212760000|2024-08-09 14:12:40|17853.2|17841.2|17846.9|17834.9|17853.2|17841.2|17846.7|17834.7|2
1723212770000|2024-08-09 14:12:50|17849.2|17837.2|17849.2|17837.2|17850.5|17838.5|17849.2|17837.2|8
1723212780000|2024-08-09 14:13:00|17849|17837|17844.4|17832.4|17849.2|17837.2|17843.4|17831.4|1
1723212790000|2024-08-09 14:13:10|17843.4|17831.4|17843.4|17831.4|17843.4|17831.4|17843.4|17831.4|1
1723212800000|2024-08-09 14:13:20|17842.1|17830.1|17842.1|17830.1|17842.1|17830.1|17842.1|17830.1|5
1723212810000|2024-08-09 14:13:30|17841.1|17829.1|17842.3|17830.3|17843.4|17831.4|17841.1|17829.1|12
1723212830000|2024-08-09 14:13:50|17843.4|17831.4|17849.2|17837.2|17851.5|17839.5|17843.4|17831.4|19
1723212840000|2024-08-09 14:14:00|17847.1|17835.1|17851.5|17839.5|17851.5|17839.5|17846.9|17834.9|2
1723212850000|2024-08-09 14:14:10|||||||||1
1723212860000|2024-08-09 14:14:20|17852.6|17840.6|17853|17841|17853|17841|17851.5|17839.5|1
1723212870000|2024-08-09 14:14:30|17854|17842|17852.6|17840.6|17854|17842|17852.6|17840.6|13
1723212880000|2024-08-09 14:14:40|17851.4|17839.4|17851.5|17839.5|17851.5|17839.5|17851.4|17839.4|3
1723212890000|2024-08-09 14:14:50|||||||||3
1723212900000|2024-08-09 14:15:00|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|17849|17837|3
1723212910000|2024-08-09 14:15:10|17852.6|17840.6|17851.7|17839.7|17852.8|17840.8|17851.5|17839.5|28
1723212920000|2024-08-09 14:15:20|17852.8|17840.8|17853|17841|17853|17841|17851.7|17839.7|0
1723212930000|2024-08-09 14:15:30|17851.9|17839.9|17851.5|17839.5|17851.9|17839.9|17850.5|17838.5|1
1723212940000|2024-08-09 14:15:40|17851.7|17839.7|17858|17846|17858|17846|17851.5|17839.5|13
1723212950000|2024-08-09 14:15:50|17860.3|17848.3|17862.8|17850.8|17862.8|17850.8|17859|17847|3
1723212960000|2024-08-09 14:16:00|17862.6|17850.6|17864|17852|17864|17852|17861.5|17849.5|8
1723212970000|2024-08-09 14:16:10|17865.3|17853.3|17867.6|17855.6|17867.6|17855.6|17862.8|17850.8|38
1723212980000|2024-08-09 14:16:20|17869.9|17857.9|17867|17855|17870.1|17858.1|17867|17855|80
1723212990000|2024-08-09 14:16:30|17867.2|17855.2|17867.9|17855.9|17867.9|17855.9|17864.5|17852.5|32
1723213000000|2024-08-09 14:16:40|17866.8|17854.8|17866.6|17854.6|17866.8|17854.8|17866.6|17854.6|1
1723213010000|2024-08-09 14:16:50|17868.9|17856.9|17867.7|17855.7|17870.4|17858.4|17866.4|17854.4|34
1723213020000|2024-08-09 14:17:00|17866.8|17854.8|17863.3|17851.3|17871|17859|17863.3|17851.3|98
1723213030000|2024-08-09 14:17:10|17863.5|17851.5|17866.6|17854.6|17867.5|17855.5|17862.2|17850.2|20
1723213040000|2024-08-09 14:17:20|||||||||1
1723213050000|2024-08-09 14:17:30|17867.7|17855.7|17868.9|17856.9|17868.9|17856.9|17867.7|17855.7|5
1723213060000|2024-08-09 14:17:40|17865.8|17853.8|17867.9|17855.9|17867.9|17855.9|17865.8|17853.8|8
1723213070000|2024-08-09 14:17:50|17866.8|17854.8|17862.9|17850.9|17866.8|17854.8|17862.9|17850.9|2
1723213080000|2024-08-09 14:18:00|17861.6|17849.6|17861.6|17849.6|17861.6|17849.6|17861.6|17849.6|0
1723213090000|2024-08-09 14:18:10|17861.8|17849.8|17861.8|17849.8|17861.8|17849.8|17861.8|17849.8|0
1723213100000|2024-08-09 14:18:20|17861.6|17849.6|17866.4|17854.4|17866.4|17854.4|17861.4|17849.4|18
1723213110000|2024-08-09 14:18:30|17868.5|17856.5|17871.8|17859.8|17871.8|17859.8|17868.5|17856.5|14
1723213120000|2024-08-09 14:18:40|17871.6|17859.6|17871.4|17859.4|17872.9|17860.9|17871.4|17859.4|1
1723213130000|2024-08-09 14:18:50|17870.4|17858.4|17865.4|17853.4|17870.4|17858.4|17865.4|17853.4|7
1723213140000|2024-08-09 14:19:00|17866.6|17854.6|17866.6|17854.6|17866.6|17854.6|17865.4|17853.4|8
1723213150000|2024-08-09 14:19:10|17867.7|17855.7|17868.9|17856.9|17870.4|17858.4|17867.7|17855.7|5
1723213160000|2024-08-09 14:19:20|17870.2|17858.2|17869.1|17857.1|17871.4|17859.4|17867.9|17855.9|4
1723213170000|2024-08-09 14:19:30|17869.3|17857.3|17870.4|17858.4|17870.4|17858.4|17869.3|17857.3|1
1723213180000|2024-08-09 14:19:40|17869.3|17857.3|17866.8|17854.8|17870.4|17858.4|17866.8|17854.8|2
1723213190000|2024-08-09 14:19:50|17865.8|17853.8|17864.1|17852.1|17866.6|17854.6|17864.1|17852.1|6
1723213200000|2024-08-09 14:20:00|17866.2|17854.2|17866.4|17854.4|17870|17858|17866.2|17854.2|11
1723213210000|2024-08-09 14:20:10|17866|17854|17865|17853|17866.4|17854.4|17862.9|17850.9|4
1723213220000|2024-08-09 14:20:20|17866.2|17854.2|17870|17858|17870.2|17858.2|17866|17854|8
1723213230000|2024-08-09 14:20:30|17868.9|17856.9|17870|17858|17871.4|17859.4|17868.9|17856.9|1
1723213250000|2024-08-09 14:20:50|17868.9|17856.9|17881.4|17869.4|17881.4|17869.4|17867.5|17855.5|27
1723213260000|2024-08-09 14:21:00|17880.4|17868.4|17883.9|17871.9|17885|17873|17880.2|17868.2|17
1723213270000|2024-08-09 14:21:10|17884.6|17872.6|17882.5|17870.5|17885|17873|17882.5|17870.5|7
1723213280000|2024-08-09 14:21:20|17882.3|17870.3|17886|17874|17887.1|17875.1|17882.3|17870.3|49
1723213290000|2024-08-09 14:21:30|17885.8|17873.8|17889.4|17877.4|17889.6|17877.6|17883.1|17871.1|4
1723213300000|2024-08-09 14:21:40|17887.3|17875.3|17878.1|17866.1|17887.3|17875.3|17878.1|17866.1|13
1723213310000|2024-08-09 14:21:50|17879.2|17867.2|17881.9|17869.9|17881.9|17869.9|17878.3|17866.3|5
1723213320000|2024-08-09 14:22:00|17881.7|17869.7|17881.5|17869.5|17882.8|17870.8|17880.3|17868.3|10
1723213330000|2024-08-09 14:22:10|17881.7|17869.7|17883.6|17871.6|17885.9|17873.9|17881.5|17869.5|18
1723213340000|2024-08-09 14:22:20|17884.7|17872.7|17880.3|17868.3|17884.7|17872.7|17880.3|17868.3|4
1723213350000|2024-08-09 14:22:30|17879.2|17867.2|17883.3|17871.3|17884.6|17872.6|17879.2|17867.2|10
1723213360000|2024-08-09 14:22:40|17883.5|17871.5|17881|17869|17883.5|17871.5|17881|17869|2
1723213370000|2024-08-09 14:22:50|17880.8|17868.8|17878.5|17866.5|17881|17869|17878.5|17866.5|10
1723213380000|2024-08-09 14:23:00|17880.6|17868.6|17878.1|17866.1|17880.6|17868.6|17878.1|17866.1|26
1723213390000|2024-08-09 14:23:10|17878.3|17866.3|17878.1|17866.1|17878.3|17866.3|17878.1|17866.1|2
1723213400000|2024-08-09 14:23:20|||||||||28
1723213410000|2024-08-09 14:23:30|17877.9|17865.9|17880.3|17868.3|17880.3|17868.3|17877.9|17865.9|9
1723213420000|2024-08-09 14:23:40|17880.4|17868.4|17878.1|17866.1|17880.6|17868.6|17878.1|17866.1|5
1723213430000|2024-08-09 14:23:50|17877.9|17865.9|17877.9|17865.9|17877.9|17865.9|17877.9|17865.9|6
1723213440000|2024-08-09 14:24:00|17879|17867|17879|17867|17879|17867|17879|17867|14
1723213450000|2024-08-09 14:24:10|17881.5|17869.5|17880.6|17868.6|17881.7|17869.7|17880.4|17868.4|6
1723213460000|2024-08-09 14:24:20|17878.1|17866.1|17880.6|17868.6|17880.6|17868.6|17878.1|17866.1|24
1723213470000|2024-08-09 14:24:30|17878.1|17866.1|17878.1|17866.1|17878.1|17866.1|17878.1|17866.1|28
1723213480000|2024-08-09 14:24:40|17877.1|17865.1|17868.9|17856.9|17877.1|17865.1|17868.7|17856.7|53
1723213490000|2024-08-09 14:24:50|17868.5|17856.5|17868.9|17856.9|17868.9|17856.9|17863.9|17851.9|12
1723213500000|2024-08-09 14:25:00|17869.1|17857.1|17873.5|17861.5|17875|17863|17869.1|17857.1|16
1723213510000|2024-08-09 14:25:10|17871|17859|17869.8|17857.8|17871|17859|17869.8|17857.8|6
1723213520000|2024-08-09 14:25:20|17872.1|17860.1|17878.3|17866.3|17878.3|17866.3|17872.1|17860.1|15
1723213530000|2024-08-09 14:25:30|17878.1|17866.1|17884.9|17872.9|17884.9|17872.9|17878.1|17866.1|11
1723213540000|2024-08-09 14:25:40|17885.1|17873.1|17881.3|17869.3|17885.1|17873.1|17881.1|17869.1|3
1723213550000|2024-08-09 14:25:50|17880.2|17868.2|17881.5|17869.5|17881.5|17869.5|17880.2|17868.2|2
1723213560000|2024-08-09 14:26:00|17880.2|17868.2|17881.1|17869.1|17881.1|17869.1|17874.2|17862.2|26
1723213570000|2024-08-09 14:26:10|17881.3|17869.3|17885.9|17873.9|17885.9|17873.9|17881.3|17869.3|10
1723213580000|2024-08-09 14:26:20|17886.1|17874.1|17885.9|17873.9|17887.2|17875.2|17885.9|17873.9|1
1723213590000|2024-08-09 14:26:30|17884.9|17872.9|17886.1|17874.1|17887.2|17875.2|17884.9|17872.9|2
1723213600000|2024-08-09 14:26:40|17885.1|17873.1|17884.5|17872.5|17885.1|17873.1|17879.2|17867.2|8
1723213610000|2024-08-09 14:26:50|17883.4|17871.4|17883.8|17871.8|17884.9|17872.9|17882.4|17870.4|7
1723213620000|2024-08-09 14:27:00|17883.6|17871.6|17884.9|17872.9|17884.9|17872.9|17882.4|17870.4|4
1723213630000|2024-08-09 14:27:10|17883.8|17871.8|17880.9|17868.9|17884.9|17872.9|17880.9|17868.9|7
1723213640000|2024-08-09 14:27:20|17881.1|17869.1|17883.4|17871.4|17883.4|17871.4|17881.1|17869.1|4
1723213650000|2024-08-09 14:27:30|17884.5|17872.5|17884.5|17872.5|17884.5|17872.5|17884.5|17872.5|9
1723213660000|2024-08-09 14:27:40|17883.2|17871.2|17880.7|17868.7|17883.2|17871.2|17880.7|17868.7|3
1723213670000|2024-08-09 14:27:50|17881.8|17869.8|17878.6|17866.6|17881.8|17869.8|17878.4|17866.4|11
1723213680000|2024-08-09 14:28:00|17879.7|17867.7|17880.9|17868.9|17883.4|17871.4|17879.7|17867.7|14
1723213690000|2024-08-09 14:28:10|17883.2|17871.2|17888.2|17876.2|17888.2|17876.2|17883.2|17871.2|27
1723213700000|2024-08-09 14:28:20|17887|17875|17888.2|17876.2|17888.2|17876.2|17886.1|17874.1|3
1723213710000|2024-08-09 14:28:30|17889.7|17877.7|17889.7|17877.7|17889.7|17877.7|17889.7|17877.7|1
1723213730000|2024-08-09 14:28:50|17893.2|17881.2|17895.5|17883.5|17895.7|17883.7|17893.2|17881.2|18
1723213740000|2024-08-09 14:29:00|17895.7|17883.7|17892.2|17880.2|17895.7|17883.7|17891.3|17879.3|8
1723213750000|2024-08-09 14:29:10|17890.9|17878.9|17887.4|17875.4|17890.9|17878.9|17885.2|17873.2|6
1723213760000|2024-08-09 14:29:20|17889.5|17877.5|17889.5|17877.5|17890.5|17878.5|17889.5|17877.5|10
1723213770000|2024-08-09 14:29:30|17890.7|17878.7|17890.5|17878.5|17890.7|17878.7|17889.5|17877.5|8
1723213790000|2024-08-09 14:29:50|17887.2|17875.2|17888.2|17876.2|17888.2|17876.2|17887|17875|4
1723213800000|2024-08-09 14:30:00|17888|17876|17883.2|17871.2|17888|17876|17883|17871|3
1723213810000|2024-08-09 14:30:10|17882.2|17870.2|17881.8|17869.8|17884.5|17872.5|17881.8|17869.8|2
1723213820000|2024-08-09 14:30:20|17879.5|17867.5|17880.5|17868.5|17881.8|17869.8|17879.5|17867.5|3
1723213830000|2024-08-09 14:30:30|17879.5|17867.5|17879.3|17867.3|17879.5|17867.5|17879.3|17867.3|1
1723213840000|2024-08-09 14:30:40|17882|17870|17881.8|17869.8|17882|17870|17881.8|17869.8|6
1723213850000|2024-08-09 14:30:50|17884.3|17872.3|17884.3|17872.3|17884.3|17872.3|17884.3|17872.3|8
1723213860000|2024-08-09 14:31:00|17882|17870|17882.4|17870.4|17882.4|17870.4|17882|17870|10
1723213870000|2024-08-09 14:31:10|17882.2|17870.2|17884.5|17872.5|17884.5|17872.5|17877.2|17865.2|35
1723213880000|2024-08-09 14:31:20|17886.8|17874.8|17886.8|17874.8|17886.8|17874.8|17884.7|17872.7|4
1723213890000|2024-08-09 14:31:30|17884.5|17872.5|17886.6|17874.6|17886.6|17874.6|17884.5|17872.5|3
1723213900000|2024-08-09 14:31:40|17885.5|17873.5|17885.5|17873.5|17885.5|17873.5|17885.5|17873.5|1
1723213910000|2024-08-09 14:31:50|17883|17871|17882|17870|17883|17871|17882|17870|9
1723213920000|2024-08-09 14:32:00|17879.8|17867.8|17883|17871|17883|17871|17878|17866|10
1723213930000|2024-08-09 14:32:10|||||||||1
1723213940000|2024-08-09 14:32:20|17882|17870|17881.8|17869.8|17882|17870|17881.8|17869.8|4
1723213950000|2024-08-09 14:32:30|17883.7|17871.7|17881.2|17869.2|17883.7|17871.7|17881.2|17869.2|16
1723213960000|2024-08-09 14:32:40|17876.2|17864.2|17878.9|17866.9|17878.9|17866.9|17876.2|17864.2|28
1723213970000|2024-08-09 14:32:50|17878.7|17866.7|17881.2|17869.2|17882.4|17870.4|17878.7|17866.7|2
1723213980000|2024-08-09 14:33:00|17880.1|17868.1|17881|17869|17883.7|17871.7|17879.1|17867.1|18
1723213990000|2024-08-09 14:33:10|17878.9|17866.9|17879.7|17867.7|17879.7|17867.7|17876.4|17864.4|4
1723214000000|2024-08-09 14:33:20|17877.6|17865.6|17877.4|17865.4|17877.6|17865.6|17877.4|17865.4|0
1723214010000|2024-08-09 14:33:30|17876.4|17864.4|17878.7|17866.7|17878.7|17866.7|17876.4|17864.4|1
1723214020000|2024-08-09 14:33:40|17881.2|17869.2|17884|17872|17885.4|17873.4|17881.2|17869.2|48
1723214030000|2024-08-09 14:33:50|17884.3|17872.3|17881.4|17869.4|17884.3|17872.3|17881.2|17869.2|15
1723214040000|2024-08-09 14:34:00|17883.5|17871.5|17883.7|17871.7|17883.7|17871.7|17883.5|17871.5|2
1723214050000|2024-08-09 14:34:10|17881|17869|17882.2|17870.2|17882.2|17870.2|17881|17869|14
1723214060000|2024-08-09 14:34:20|17881.2|17869.2|17885.8|17873.8|17885.8|17873.8|17880.8|17868.8|3
1723214070000|2024-08-09 14:34:30|17888.1|17876.1|17892.2|17880.2|17893.3|17881.3|17888.1|17876.1|30
1723214080000|2024-08-09 14:34:40|17891.2|17879.2|17886.2|17874.2|17891.2|17879.2|17886.2|17874.2|27
1723214090000|2024-08-09 14:34:50|17886.4|17874.4|17879.1|17867.1|17886.6|17874.6|17879.1|17867.1|28
1723214100000|2024-08-09 14:35:00|17880.1|17868.1|17874.1|17862.1|17880.5|17868.5|17873|17861|10
1723214110000|2024-08-09 14:35:10|17871.6|17859.6|17873.2|17861.2|17873.4|17861.4|17870.7|17858.7|9
1723214120000|2024-08-09 14:35:20|17875.3|17863.3|17876.8|17864.8|17876.8|17864.8|17873.2|17861.2|6
1723214130000|2024-08-09 14:35:30|17877.8|17865.8|17880.1|17868.1|17881.6|17869.6|17877.6|17865.6|3
1723214140000|2024-08-09 14:35:40|17877.8|17865.8|17877.6|17865.6|17878.9|17866.9|17877.6|17865.6|5
1723214150000|2024-08-09 14:35:50|17878.7|17866.7|17873.9|17861.9|17878.9|17866.9|17873.9|17861.9|10
1723214160000|2024-08-09 14:36:00|17874.1|17862.1|17876.6|17864.6|17876.6|17864.6|17874.1|17862.1|4
1723214170000|2024-08-09 14:36:10|17876.4|17864.4|17883.9|17871.9|17883.9|17871.9|17876.2|17864.2|18
1723214180000|2024-08-09 14:36:20|17884.9|17872.9|17887.6|17875.6|17887.6|17875.6|17883.9|17871.9|4
1723214190000|2024-08-09 14:36:30|17888.7|17876.7|17888.7|17876.7|17888.7|17876.7|17888.7|17876.7|1
1723214200000|2024-08-09 14:36:40|17887.6|17875.6|17886.6|17874.6|17887.6|17875.6|17886.4|17874.4|1
1723214210000|2024-08-09 14:36:50|17885.5|17873.5|17887|17875|17887|17875|17885.5|17873.5|18
1723214220000|2024-08-09 14:37:00|17890.3|17878.3|17888|17876|17890.3|17878.3|17886.9|17874.9|9
1723214230000|2024-08-09 14:37:10|17888.2|17876.2|17886.4|17874.4|17888.2|17876.2|17886.4|17874.4|6
1723214240000|2024-08-09 14:37:20|17887.4|17875.4|17889.1|17877.1|17892.6|17880.6|17887.4|17875.4|4
1723214250000|2024-08-09 14:37:30|17890.1|17878.1|17892.4|17880.4|17892.4|17880.4|17889.1|17877.1|1
1723214260000|2024-08-09 14:37:40|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|0
1723214270000|2024-08-09 14:37:50|17893.9|17881.9|17897.4|17885.4|17897.6|17885.6|17893.9|17881.9|13
1723214280000|2024-08-09 14:38:00|17896|17884|17898.5|17886.5|17898.5|17886.5|17896|17884|10
1723214290000|2024-08-09 14:38:10|17899.5|17887.5|17899.3|17887.3|17899.5|17887.5|17898.3|17886.3|12
1723214300000|2024-08-09 14:38:20|17898.1|17886.1|17889.7|17877.7|17899.1|17887.1|17889.7|17877.7|12
1723214310000|2024-08-09 14:38:30|17892.9|17880.9|17893.3|17881.3|17894.5|17882.5|17892.9|17880.9|9
1723214320000|2024-08-09 14:38:40|17894.3|17882.3|17890.8|17878.8|17894.3|17882.3|17890.8|17878.8|6
1723214330000|2024-08-09 14:38:50|17891|17879|17890.8|17878.8|17893.3|17881.3|17890.8|17878.8|3
1723214340000|2024-08-09 14:39:00|17891|17879|17890.6|17878.6|17891|17879|17890.6|17878.6|0
1723214350000|2024-08-09 14:39:10|17890.8|17878.8|17890.8|17878.8|17890.8|17878.8|17890.8|17878.8|0
1723214360000|2024-08-09 14:39:20|17894.3|17882.3|17894.3|17882.3|17894.3|17882.3|17894.3|17882.3|1
1723214370000|2024-08-09 14:39:30|17893.3|17881.3|17893.3|17881.3|17894.3|17882.3|17893.3|17881.3|0
1723214380000|2024-08-09 14:39:40|17894.3|17882.3|17894.5|17882.5|17894.5|17882.5|17894.3|17882.3|1
1723214400000|2024-08-09 14:40:00|17895.6|17883.6|17894.3|17882.3|17895.6|17883.6|17893.3|17881.3|1
1723214410000|2024-08-09 14:40:10|17895.4|17883.4|17899.1|17887.1|17899.1|17887.1|17895.4|17883.4|10
1723214420000|2024-08-09 14:40:20|17900.2|17888.2|17900.4|17888.4|17900.4|17888.4|17897.9|17885.9|19
1723214430000|2024-08-09 14:40:30|17900.6|17888.6|17896.8|17884.8|17900.8|17888.8|17895.6|17883.6|25
1723214440000|2024-08-09 14:40:40|17895.8|17883.8|17895.8|17883.8|17895.8|17883.8|17895.8|17883.8|24
1723214450000|2024-08-09 14:40:50|17896.8|17884.8|17898.1|17886.1|17898.1|17886.1|17895.8|17883.8|10
1723214460000|2024-08-09 14:41:00|17897|17885|17898.1|17886.1|17898.1|17886.1|17897|17885|2
1723214470000|2024-08-09 14:41:10|17900.2|17888.2|17900.2|17888.2|17900.2|17888.2|17900.2|17888.2|31
1723214480000|2024-08-09 14:41:20|17902.3|17890.3|17904.6|17892.6|17907.1|17895.1|17902.3|17890.3|26
1723214490000|2024-08-09 14:41:30|17902.3|17890.3|17898.6|17886.6|17902.3|17890.3|17897.5|17885.5|9
1723214500000|2024-08-09 14:41:40|17896.4|17884.4|17897.1|17885.1|17899.6|17887.6|17896.4|17884.4|2
1723214510000|2024-08-09 14:41:50|17897.3|17885.3|17897.3|17885.3|17897.3|17885.3|17897.3|17885.3|0
1723214520000|2024-08-09 14:42:00|17897.1|17885.1|17897.1|17885.1|17897.1|17885.1|17894.6|17882.6|5
1723214530000|2024-08-09 14:42:10|17897.5|17885.5|17897.5|17885.5|17897.5|17885.5|17897.5|17885.5|7
1723214540000|2024-08-09 14:42:20|17897.3|17885.3|17890.4|17878.4|17897.3|17885.3|17890.4|17878.4|20
1723214550000|2024-08-09 14:42:30|17891.4|17879.4|17895|17883|17895|17883|17891.4|17879.4|5
1723214560000|2024-08-09 14:42:40|17893.9|17881.9|17886.2|17874.2|17895|17883|17886.2|17874.2|31
1723214570000|2024-08-09 14:42:50|17887.4|17875.4|17879.7|17867.7|17887.4|17875.4|17879.7|17867.7|11
1723214580000|2024-08-09 14:43:00|17877.6|17865.6|17878.7|17866.7|17878.7|17866.7|17877.6|17865.6|7
1723214590000|2024-08-09 14:43:10|17877.2|17865.2|17877.2|17865.2|17877.2|17865.2|17875.8|17863.8|5
1723214600000|2024-08-09 14:43:20|17878.3|17866.3|17877.2|17865.2|17878.3|17866.3|17877.2|17865.2|0
1723214610000|2024-08-09 14:43:30|17880.1|17868.1|17876.9|17864.9|17880.1|17868.1|17876.9|17864.9|21
1723214620000|2024-08-09 14:43:40|17878|17866|17874.4|17862.4|17878|17866|17874.4|17862.4|8
1723214630000|2024-08-09 14:43:50|17873|17861|17875.5|17863.5|17875.5|17863.5|17873|17861|3
1723214640000|2024-08-09 14:44:00|17873|17861|17873|17861|17874.2|17862.2|17871.9|17859.9|3
1723214660000|2024-08-09 14:44:20|17871.9|17859.9|17874|17862|17875.5|17863.5|17871.9|17859.9|2
1723214670000|2024-08-09 14:44:30|17873|17861|17874.4|17862.4|17875.5|17863.5|17873|17861|2
1723214680000|2024-08-09 14:44:40|17875.3|17863.3|17872.1|17860.1|17875.3|17863.3|17872.1|17860.1|17
1723214690000|2024-08-09 14:44:50|||||||||29
1723214700000|2024-08-09 14:45:00|17872.3|17860.3|17876.9|17864.9|17876.9|17864.9|17872.3|17860.3|3
1723214710000|2024-08-09 14:45:10|17876.1|17864.1|17877.5|17865.5|17877.5|17865.5|17875|17863|6
1723214730000|2024-08-09 14:45:30|17877.3|17865.3|17877.1|17865.1|17877.3|17865.3|17877.1|17865.1|2
1723214740000|2024-08-09 14:45:40|17878.6|17866.6|17878.6|17866.6|17878.6|17866.6|17878.4|17866.4|1
1723214750000|2024-08-09 14:45:50|17879.6|17867.6|17878.8|17866.8|17879.6|17867.6|17878.4|17866.4|3
1723214760000|2024-08-09 14:46:00|17877.7|17865.7|17881.7|17869.7|17883.2|17871.2|17877.7|17865.7|22
1723214770000|2024-08-09 14:46:10|17882.9|17870.9|17880.4|17868.4|17882.9|17870.9|17880.4|17868.4|19
1723214780000|2024-08-09 14:46:20|17880.2|17868.2|17883.4|17871.4|17883.4|17871.4|17880.2|17868.2|6
1723214790000|2024-08-09 14:46:30|17883.2|17871.2|17883.4|17871.4|17883.4|17871.4|17883.2|17871.2|2
1723214800000|2024-08-09 14:46:40|17880.9|17868.9|17879.8|17867.8|17881.1|17869.1|17879.8|17867.8|6
1723214810000|2024-08-09 14:46:50|17880.9|17868.9|17879.8|17867.8|17880.9|17868.9|17879.8|17867.8|0
1723214820000|2024-08-09 14:47:00|17879.6|17867.6|17879.6|17867.6|17879.8|17867.8|17879.6|17867.6|2
1723214830000|2024-08-09 14:47:10|17879.4|17867.4|17871.3|17859.3|17879.4|17867.4|17870.2|17858.2|12
1723214840000|2024-08-09 14:47:20|17871.1|17859.1|17871.1|17859.1|17871.1|17859.1|17871.1|17859.1|3
1723214850000|2024-08-09 14:47:30|17870|17858|17867.7|17855.7|17870|17858|17867.7|17855.7|9
1723214860000|2024-08-09 14:47:40|17868.8|17856.8|17868.8|17856.8|17868.8|17856.8|17868.8|17856.8|1
1723214870000|2024-08-09 14:47:50|17867.7|17855.7|17867.7|17855.7|17868.8|17856.8|17867.7|17855.7|1
1723214880000|2024-08-09 14:48:00|17867.5|17855.5|17863.4|17851.4|17867.5|17855.5|17859.8|17847.8|13
1723214890000|2024-08-09 14:48:10|17862.3|17850.3|17860.9|17848.9|17863.4|17851.4|17860.9|17848.9|2
1723214900000|2024-08-09 14:48:20|17860.5|17848.5|17859.4|17847.4|17860.9|17848.9|17859.4|17847.4|10
1723214910000|2024-08-09 14:48:30|17854.2|17842.2|17856.7|17844.7|17856.7|17844.7|17851.9|17839.9|13
1723214920000|2024-08-09 14:48:40|17856.9|17844.9|17858.4|17846.4|17858.4|17846.4|17856.9|17844.9|3
1723214930000|2024-08-09 14:48:50|17859.2|17847.2|17856.5|17844.5|17860.5|17848.5|17856.5|17844.5|2
1723214940000|2024-08-09 14:49:00|17854.4|17842.4|17851.9|17839.9|17856.7|17844.7|17851.9|17839.9|25
1723214950000|2024-08-09 14:49:10|17853|17841|17855.5|17843.5|17855.7|17843.7|17853|17841|3
1723214960000|2024-08-09 14:49:20|17855.7|17843.7|17861.5|17849.5|17861.5|17849.5|17855.7|17843.7|2
1723214970000|2024-08-09 14:49:30|17861.7|17849.7|17860.5|17848.5|17863|17851|17860.5|17848.5|12
1723214980000|2024-08-09 14:49:40|17859.2|17847.2|17855.7|17843.7|17859.2|17847.2|17855.7|17843.7|12
1723214990000|2024-08-09 14:49:50|17855.9|17843.9|17858.4|17846.4|17858.4|17846.4|17855.9|17843.9|3
1723215000000|2024-08-09 14:50:00|17858.2|17846.2|17858|17846|17858.2|17846.2|17857.1|17845.1|0
1723215010000|2024-08-09 14:50:10|17858.2|17846.2|17856.9|17844.9|17858.2|17846.2|17856.9|17844.9|0
1723215020000|2024-08-09 14:50:20|17855.9|17843.9|17853.4|17841.4|17855.9|17843.9|17853.2|17841.2|1
1723215030000|2024-08-09 14:50:30|17854.4|17842.4|17854.4|17842.4|17854.4|17842.4|17854.4|17842.4|0
1723215040000|2024-08-09 14:50:40|17853.4|17841.4|17853.4|17841.4|17853.4|17841.4|17853.4|17841.4|0
1723215050000|2024-08-09 14:50:50|17853.2|17841.2|17849.4|17837.4|17853.2|17841.2|17849.4|17837.4|4
1723215060000|2024-08-09 14:51:00|17849.8|17837.8|17853.4|17841.4|17853.4|17841.4|17849.8|17837.8|37
1723215070000|2024-08-09 14:51:10|17853.2|17841.2|17855.7|17843.7|17855.7|17843.7|17852.1|17840.1|3
1723215080000|2024-08-09 14:51:20|17859.4|17847.4|17860.7|17848.7|17860.7|17848.7|17859.4|17847.4|4
1723215090000|2024-08-09 14:51:30|17863|17851|17863.2|17851.2|17863.2|17851.2|17861.9|17849.9|1
1723215100000|2024-08-09 14:51:40|17863|17851|17863|17851|17863|17851|17861.9|17849.9|0
1723215120000|2024-08-09 14:52:00|17861.9|17849.9|17863|17851|17864.4|17852.4|17861.9|17849.9|4
1723215130000|2024-08-09 14:52:10|17864|17852|17865.3|17853.3|17866.5|17854.5|17864|17852|7
1723215140000|2024-08-09 14:52:20|17865.5|17853.5|17865.1|17853.1|17867.6|17855.6|17865.1|17853.1|0
1723215150000|2024-08-09 14:52:30|17866.1|17854.1|17866.1|17854.1|17867.6|17855.6|17866.1|17854.1|2
1723215160000|2024-08-09 14:52:40|17867.6|17855.6|17867.4|17855.4|17867.6|17855.6|17867.4|17855.4|1
1723215170000|2024-08-09 14:52:50|17868.4|17856.4|17868.6|17856.6|17868.6|17856.6|17867.4|17855.4|1
1723215180000|2024-08-09 14:53:00|17869.9|17857.9|17871.1|17859.1|17872.2|17860.2|17869.7|17857.7|9
1723215190000|2024-08-09 14:53:10|17872.2|17860.2|17872.2|17860.2|17872.2|17860.2|17872.2|17860.2|0
1723215200000|2024-08-09 14:53:20|17873.4|17861.4|17871.1|17859.1|17873.6|17861.6|17871.1|17859.1|6
1723215220000|2024-08-09 14:53:40|||||||||2
1723215230000|2024-08-09 14:53:50|17872.2|17860.2|17873.6|17861.6|17873.6|17861.6|17872.2|17860.2|4
1723215240000|2024-08-09 14:54:00|17875.7|17863.7|17872.6|17860.6|17876.1|17864.1|17872.6|17860.6|25
1723215250000|2024-08-09 14:54:10|17872.4|17860.4|17872.6|17860.6|17873.6|17861.6|17872.4|17860.4|2
1723215260000|2024-08-09 14:54:20|17872.2|17860.2|17872.2|17860.2|17872.2|17860.2|17871.1|17859.1|4
1723215270000|2024-08-09 14:54:30|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|4
1723215280000|2024-08-09 14:54:40|17873.6|17861.6|17872.4|17860.4|17873.6|17861.6|17872.4|17860.4|1
1723215290000|2024-08-09 14:54:50|17873.6|17861.6|17874.7|17862.7|17874.7|17862.7|17873.4|17861.4|10
1723215300000|2024-08-09 14:55:00|17875.9|17863.9|17874.7|17862.7|17876.1|17864.1|17874.7|17862.7|1
1723215310000|2024-08-09 14:55:10|17873.6|17861.6|17875.9|17863.9|17875.9|17863.9|17873.6|17861.6|9
1723215320000|2024-08-09 14:55:20|17878.6|17866.6|17879.7|17867.7|17881.1|17869.1|17878.6|17866.6|13
1723215330000|2024-08-09 14:55:30|17880.1|17868.1|17881.1|17869.1|17881.1|17869.1|17880.1|17868.1|1
1723215340000|2024-08-09 14:55:40|||||||||2
1723215350000|2024-08-09 14:55:50|17883.2|17871.2|17883.6|17871.6|17884.7|17872.7|17883.2|17871.2|3
1723215360000|2024-08-09 14:56:00|17880.5|17868.5|17879.7|17867.7|17880.7|17868.7|17879.7|17867.7|9
1723215370000|2024-08-09 14:56:10|17882.2|17870.2|17878.6|17866.6|17882.2|17870.2|17878.6|17866.6|9
1723215380000|2024-08-09 14:56:20|17879.7|17867.7|17879.7|17867.7|17879.7|17867.7|17879.7|17867.7|2
1723215390000|2024-08-09 14:56:30|17876.3|17864.3|17876.3|17864.3|17876.3|17864.3|17876.3|17864.3|9
1723215400000|2024-08-09 14:56:40|17872.8|17860.8|17865.7|17853.7|17872.8|17860.8|17865.7|17853.7|14
1723215410000|2024-08-09 14:56:50|17866.7|17854.7|17864.6|17852.6|17866.7|17854.7|17864.6|17852.6|1
1723215420000|2024-08-09 14:57:00|17868|17856|17866|17854|17868.2|17856.2|17866|17854|9
1723215440000|2024-08-09 14:57:20|17865.9|17853.9|17868.7|17856.7|17868.7|17856.7|17865.9|17853.9|3
1723215450000|2024-08-09 14:57:30|17867.5|17855.5|17874.2|17862.2|17874.2|17862.2|17867.5|17855.5|18
1723215460000|2024-08-09 14:57:40|17873|17861|17870.9|17858.9|17873.2|17861.2|17868.4|17856.4|36
1723215470000|2024-08-09 14:57:50|17875.1|17863.1|17878.6|17866.6|17878.6|17866.6|17875.1|17863.1|61
1723215480000|2024-08-09 14:58:00|17879.7|17867.7|17878.8|17866.8|17879.9|17867.9|17876.5|17864.5|3
1723215490000|2024-08-09 14:58:10|17879|17867|17876.1|17864.1|17879|17867|17876.1|17864.1|14
1723215510000|2024-08-09 14:58:30|17878.8|17866.8|17879.7|17867.7|17879.9|17867.9|17878.8|17866.8|5
1723215520000|2024-08-09 14:58:40|17878.4|17866.4|17878.4|17866.4|17878.4|17866.4|17878.4|17866.4|0
1723215540000|2024-08-09 14:59:00|17878.6|17866.6|17875.9|17863.9|17878.6|17866.6|17873.6|17861.6|10
1723215550000|2024-08-09 14:59:10|17874.9|17862.9|17874.9|17862.9|17875.9|17863.9|17874.9|17862.9|3
1723215560000|2024-08-09 14:59:20|17875.9|17863.9|17878.6|17866.6|17878.6|17866.6|17873.8|17861.8|14
1723215570000|2024-08-09 14:59:30|17877.6|17865.6|17875.1|17863.1|17877.6|17865.6|17873.8|17861.8|6
1723215580000|2024-08-09 14:59:40|17876.1|17864.1|17876.3|17864.3|17876.3|17864.3|17876.1|17864.1|0
1723215590000|2024-08-09 14:59:50|17878.6|17866.6|17877.6|17865.6|17878.6|17866.6|17876.5|17864.5|14
1723215600000|2024-08-09 15:00:00|17878.6|17866.6|17883.4|17871.4|17885.7|17873.7|17876.9|17864.9|23
1723215610000|2024-08-09 15:00:10|17884.3|17872.3|17887|17875|17887|17875|17884.3|17872.3|2
1723215620000|2024-08-09 15:00:20|17887.2|17875.2|17887.2|17875.2|17888.2|17876.2|17887.2|17875.2|5
1723215630000|2024-08-09 15:00:30|17886.8|17874.8|17884.3|17872.3|17886.8|17874.8|17883.2|17871.2|8
1723215640000|2024-08-09 15:00:40|17884.5|17872.5|17884.5|17872.5|17884.5|17872.5|17884.5|17872.5|0
1723215650000|2024-08-09 15:00:50|17883.2|17871.2|17888.2|17876.2|17889.3|17877.3|17883.2|17871.2|14
1723215660000|2024-08-09 15:01:00|17887.8|17875.8|17886.6|17874.6|17887.8|17875.8|17885.3|17873.3|23
1723215670000|2024-08-09 15:01:10|17886.4|17874.4|17887.8|17875.8|17887.8|17875.8|17886.4|17874.4|18
1723215680000|2024-08-09 15:01:20|17888.9|17876.9|17891.4|17879.4|17891.4|17879.4|17888.9|17876.9|8
1723215690000|2024-08-09 15:01:30|17891.2|17879.2|17890|17878|17891.2|17879.2|17890|17878|0
1723215700000|2024-08-09 15:01:40|17888.9|17876.9|17884.1|17872.1|17888.9|17876.9|17884.1|17872.1|7
1723215710000|2024-08-09 15:01:50|17884.3|17872.3|17884.1|17872.1|17884.3|17872.3|17884.1|17872.1|0
1723215720000|2024-08-09 15:02:00|17884.3|17872.3|17891.4|17879.4|17891.4|17879.4|17882.8|17870.8|5
1723215730000|2024-08-09 15:02:10|17892.5|17880.5|17891.4|17879.4|17892.5|17880.5|17891.4|17879.4|7
1723215740000|2024-08-09 15:02:20|||||||||1
1723215750000|2024-08-09 15:02:30|17892.6|17880.6|17897.8|17885.8|17897.8|17885.8|17892.6|17880.6|9
1723215760000|2024-08-09 15:02:40|17898.7|17886.7|17898.7|17886.7|17898.9|17886.9|17898.7|17886.7|6
1723215770000|2024-08-09 15:02:50|17898.5|17886.5|17898.3|17886.3|17902.3|17890.3|17898.3|17886.3|58
1723215780000|2024-08-09 15:03:00|17897.3|17885.3|17897.4|17885.4|17897.4|17885.4|17894.9|17882.9|13
1723215790000|2024-08-09 15:03:10|17897.3|17885.3|17898.5|17886.5|17899.2|17887.2|17896|17884|9
1723215800000|2024-08-09 15:03:20|17898.3|17886.3|17900.2|17888.2|17900.6|17888.6|17898.1|17886.1|35
1723215810000|2024-08-09 15:03:30|17901.3|17889.3|17909.2|17897.2|17909.2|17897.2|17901.3|17889.3|40
1723215820000|2024-08-09 15:03:40|17911.1|17899.1|17909|17897|17911.5|17899.5|17909|17897|7
1723215830000|2024-08-09 15:03:50|||||||||2
1723215850000|2024-08-09 15:04:10|17906.5|17894.5|17911.3|17899.3|17911.3|17899.3|17905.4|17893.4|30
1723215860000|2024-08-09 15:04:20|17919.2|17907.2|17917.3|17905.3|17919.2|17907.2|17913.8|17901.8|39
1723215870000|2024-08-09 15:04:30|17916.3|17904.3|17921.1|17909.1|17921.1|17909.1|17916.3|17904.3|21
1723215880000|2024-08-09 15:04:40|17922.5|17910.5|17920.7|17908.7|17922.5|17910.5|17920.5|17908.5|35
1723215890000|2024-08-09 15:04:50|17920.9|17908.9|17920.9|17908.9|17921.1|17909.1|17917.3|17905.3|37
1723215900000|2024-08-09 15:05:00|17920.5|17908.5|17918.2|17906.2|17920.7|17908.7|17918.2|17906.2|19
1723215910000|2024-08-09 15:05:10|17918|17906|17923.2|17911.2|17923.2|17911.2|17918|17906|52
1723215920000|2024-08-09 15:05:20|17919.4|17907.4|17913.4|17901.4|17919.4|17907.4|17913.4|17901.4|11
1723215930000|2024-08-09 15:05:30|17914.4|17902.4|17914.4|17902.4|17916.9|17904.9|17913.4|17901.4|9
1723215940000|2024-08-09 15:05:40|17911.1|17899.1|17907.3|17895.3|17911.1|17899.1|17905|17893|8
1723215950000|2024-08-09 15:05:50|17906.3|17894.3|17906.9|17894.9|17908.4|17896.4|17904.8|17892.8|6
1723215960000|2024-08-09 15:06:00|17904.8|17892.8|17906.9|17894.9|17906.9|17894.9|17904.8|17892.8|2
1723215970000|2024-08-09 15:06:10|17908|17896|17911.9|17899.9|17911.9|17899.9|17908|17896|9
1723215980000|2024-08-09 15:06:20|17911.7|17899.7|17911.7|17899.7|17911.7|17899.7|17911.5|17899.5|2
1723215990000|2024-08-09 15:06:30|17911.9|17899.9|17913|17901|17913|17901|17911.9|17899.9|5
1723216000000|2024-08-09 15:06:40|17915.1|17903.1|17914.8|17902.8|17918|17906|17914.8|17902.8|22
1723216010000|2024-08-09 15:06:50|17915.9|17903.9|17915.9|17903.9|17915.9|17903.9|17915.9|17903.9|11
1723216020000|2024-08-09 15:07:00|17919.2|17907.2|17916.7|17904.7|17920.5|17908.5|17916.7|17904.7|17
1723216030000|2024-08-09 15:07:10|17916.9|17904.9|17916.9|17904.9|17916.9|17904.9|17916.9|17904.9|0
1723216040000|2024-08-09 15:07:20|17916.7|17904.7|17916.9|17904.9|17916.9|17904.9|17915.5|17903.5|5
1723216050000|2024-08-09 15:07:30|17915.9|17903.9|17916.5|17904.5|17916.5|17904.5|17915.7|17903.7|12
1723216060000|2024-08-09 15:07:40|17917.6|17905.6|17920.5|17908.5|17922.8|17910.8|17917.6|17905.6|42
1723216070000|2024-08-09 15:07:50|17916.9|17904.9|17915.7|17903.7|17916.9|17904.9|17915.7|17903.7|4
1723216080000|2024-08-09 15:08:00|17915.9|17903.9|17912.1|17900.1|17915.9|17903.9|17912.1|17900.1|7
1723216090000|2024-08-09 15:08:10|17911.9|17899.9|17911.7|17899.7|17914.4|17902.4|17911.7|17899.7|2
1723216100000|2024-08-09 15:08:20|17912.8|17900.8|17916.7|17904.7|17916.7|17904.7|17912.8|17900.8|22
1723216110000|2024-08-09 15:08:30|17916.5|17904.5|17916.7|17904.7|17916.9|17904.9|17916.5|17904.5|3
1723216120000|2024-08-09 15:08:40|17916.9|17904.9|17918|17906|17920.5|17908.5|17915.7|17903.7|27
1723216130000|2024-08-09 15:08:50|17918.8|17906.8|17917.8|17905.8|17919|17907|17917.8|17905.8|5
1723216140000|2024-08-09 15:09:00|17916.7|17904.7|17916.5|17904.5|17917.8|17905.8|17916.5|17904.5|4
1723216150000|2024-08-09 15:09:10|17915.3|17903.3|17919|17907|17919|17907|17915.3|17903.3|14
1723216160000|2024-08-09 15:09:20|17920.3|17908.3|17919.2|17907.2|17921.5|17909.5|17919|17907|17
1723216170000|2024-08-09 15:09:30|17919|17907|17917.8|17905.8|17919|17907|17917.8|17905.8|22
1723216180000|2024-08-09 15:09:40|17918|17906|17919|17907|17919|17907|17917.8|17905.8|5
1723216190000|2024-08-09 15:09:50|17920.3|17908.3|17919|17907|17920.9|17908.9|17918|17906|16
1723216200000|2024-08-09 15:10:00|17920.3|17908.3|17919|17907|17920.3|17908.3|17917.8|17905.8|18
1723216220000|2024-08-09 15:10:20|17919.2|17907.2|17919.2|17907.2|17919.4|17907.4|17917.8|17905.8|29
1723216230000|2024-08-09 15:10:30|17920.3|17908.3|17919.4|17907.4|17920.3|17908.3|17915.5|17903.5|18
1723216240000|2024-08-09 15:10:40|17917.1|17905.1|17913.2|17901.2|17917.1|17905.1|17913|17901|4
1723216250000|2024-08-09 15:10:50|17914.2|17902.2|17910.9|17898.9|17914.2|17902.2|17910.9|17898.9|11
1723216260000|2024-08-09 15:11:00|17910.7|17898.7|17909.4|17897.4|17910.7|17898.7|17908.8|17896.8|4
1723216270000|2024-08-09 15:11:10|17910.5|17898.5|17910.9|17898.9|17910.9|17898.9|17910.5|17898.5|2
1723216280000|2024-08-09 15:11:20|17911.1|17899.1|17909|17897|17911.1|17899.1|17909|17897|50
1723216290000|2024-08-09 15:11:30|17908.8|17896.8|17910.2|17898.2|17910.6|17898.6|17905.6|17893.6|11
1723216300000|2024-08-09 15:11:40|17910|17898|17911.3|17899.3|17911.3|17899.3|17910|17898|7
1723216310000|2024-08-09 15:11:50|17911.5|17899.5|17918.8|17906.8|17919.8|17907.8|17911.5|17899.5|33
1723216320000|2024-08-09 15:12:00|17920.9|17908.9|17922.3|17910.3|17922.3|17910.3|17920.9|17908.9|4
1723216330000|2024-08-09 15:12:10|17922.7|17910.7|17922.7|17910.7|17922.7|17910.7|17922.7|17910.7|4
1723216340000|2024-08-09 15:12:20|17923.8|17911.8|17922.7|17910.7|17924|17912|17922.7|17910.7|39
1723216350000|2024-08-09 15:12:30|17920.2|17908.2|17920.4|17908.4|17920.4|17908.4|17920.2|17908.2|3
1723216360000|2024-08-09 15:12:40|17920.2|17908.2|17921.3|17909.3|17921.3|17909.3|17920.2|17908.2|1
1723216370000|2024-08-09 15:12:50|17920.2|17908.2|17922.7|17910.7|17922.7|17910.7|17920.2|17908.2|5
1723216380000|2024-08-09 15:13:00|17921.6|17909.6|17920.6|17908.6|17922.9|17910.9|17920.6|17908.6|7
1723216390000|2024-08-09 15:13:10|17920.4|17908.4|17916.6|17904.6|17920.4|17908.4|17916.6|17904.6|1
1723216400000|2024-08-09 15:13:20|17917.7|17905.7|17914.1|17902.1|17917.7|17905.7|17914.1|17902.1|2
1723216410000|2024-08-09 15:13:30|17911.6|17899.6|17911.6|17899.6|17911.6|17899.6|17911.6|17899.6|3
1723216420000|2024-08-09 15:13:40|||||||||1
1723216430000|2024-08-09 15:13:50|17910.6|17898.6|17910.4|17898.4|17910.6|17898.6|17910.4|17898.4|2
1723216440000|2024-08-09 15:14:00|17911.6|17899.6|17913.5|17901.5|17914.3|17902.3|17911.6|17899.6|6
1723216450000|2024-08-09 15:14:10|17914.5|17902.5|17915.8|17903.8|17916.8|17904.8|17913.5|17901.5|8
1723216460000|2024-08-09 15:14:20|17915.6|17903.6|17917.2|17905.2|17918.5|17906.5|17914.3|17902.3|6
1723216470000|2024-08-09 15:14:30|17918.3|17906.3|17917.4|17905.4|17918.5|17906.5|17917.4|17905.4|2
1723216480000|2024-08-09 15:14:40|17916.4|17904.4|17915.1|17903.1|17916.4|17904.4|17914.9|17902.9|7
1723216500000|2024-08-09 15:15:00|17916.2|17904.2|17914.9|17902.9|17916.2|17904.2|17914.9|17902.9|9
1723216510000|2024-08-09 15:15:10|17913.9|17901.9|17913.7|17901.7|17913.9|17901.9|17913.7|17901.7|4
1723216520000|2024-08-09 15:15:20|17911.4|17899.4|17916|17904|17916|17904|17910.3|17898.3|16
1723216530000|2024-08-09 15:15:30|17917|17905|17919.5|17907.5|17919.5|17907.5|17917|17905|6
1723216540000|2024-08-09 15:15:40|17922|17910|17920.8|17908.8|17922|17910|17920.8|17908.8|14
1723216550000|2024-08-09 15:15:50|17921|17909|17921|17909|17922.2|17910.2|17921|17909|0
1723216560000|2024-08-09 15:16:00|17922|17910|17920.8|17908.8|17922.2|17910.2|17920.8|17908.8|3
1723216580000|2024-08-09 15:16:20|17920.6|17908.6|17920.6|17908.6|17920.6|17908.6|17920.6|17908.6|2
1723216590000|2024-08-09 15:16:30|17918.3|17906.3|17917.4|17905.4|17918.5|17906.5|17917.4|17905.4|5
1723216600000|2024-08-09 15:16:40|17916.2|17904.2|17913.5|17901.5|17916.2|17904.2|17912.4|17900.4|4
1723216610000|2024-08-09 15:16:50|||||||||2
1723216620000|2024-08-09 15:17:00|17914.5|17902.5|17913.5|17901.5|17914.7|17902.7|17913.5|17901.5|3
1723216630000|2024-08-09 15:17:10|17912.4|17900.4|17912.6|17900.6|17913.7|17901.7|17912.4|17900.4|9
1723216640000|2024-08-09 15:17:20|17914.9|17902.9|17915.1|17903.1|17915.1|17903.1|17914.9|17902.9|8
1723216650000|2024-08-09 15:17:30|17914.9|17902.9|17924.1|17912.1|17925.1|17913.1|17914.9|17902.9|22
1723216660000|2024-08-09 15:17:40|17924.9|17912.9|17925.1|17913.1|17925.1|17913.1|17923.9|17911.9|31
1723216670000|2024-08-09 15:17:50|17922.8|17910.8|17925.3|17913.3|17925.3|17913.3|17922.8|17910.8|23
1723216680000|2024-08-09 15:18:00|17922.8|17910.8|17923.9|17911.9|17925.3|17913.3|17922.6|17910.6|42
1723216690000|2024-08-09 15:18:10|17923.7|17911.7|17922.6|17910.6|17923.7|17911.7|17922.6|17910.6|11
1723216710000|2024-08-09 15:18:30|17925.1|17913.1|17925.1|17913.1|17925.1|17913.1|17925.1|17913.1|3
1723216720000|2024-08-09 15:18:40|17924.1|17912.1|17922.6|17910.6|17924.9|17912.9|17922.6|17910.6|6
1723216730000|2024-08-09 15:18:50|17923.9|17911.9|17923.9|17911.9|17923.9|17911.9|17923.9|17911.9|2
1723216740000|2024-08-09 15:19:00|17923.7|17911.7|17920.1|17908.1|17923.7|17911.7|17920.1|17908.1|37
1723216750000|2024-08-09 15:19:10|17921.4|17909.4|17922.6|17910.6|17922.6|17910.6|17921.4|17909.4|1
1723216760000|2024-08-09 15:19:20|17923.7|17911.7|17925.1|17913.1|17925.1|17913.1|17923.7|17911.7|3
1723216770000|2024-08-09 15:19:30|||||||||1
1723216780000|2024-08-09 15:19:40|||||||||1
1723216790000|2024-08-09 15:19:50|||||||||1
1723216800000|2024-08-09 15:20:00|||||||||3
1723216810000|2024-08-09 15:20:10|17933.7|17921.7|17928.7|17916.7|17933.7|17921.7|17928.7|17916.7|29
1723216820000|2024-08-09 15:20:20|17927.6|17915.6|17927.6|17915.6|17927.6|17915.6|17927.6|17915.6|0
1723216830000|2024-08-09 15:20:30|17928.7|17916.7|17934.1|17922.1|17934.1|17922.1|17928.7|17916.7|13
1723216840000|2024-08-09 15:20:40|17935.1|17923.1|17939.2|17927.2|17939.6|17927.6|17933|17921|27
1723216850000|2024-08-09 15:20:50|17938.2|17926.2|17938.2|17926.2|17939.2|17927.2|17938|17926|2
1723216860000|2024-08-09 15:21:00|17938|17926|17937.1|17925.1|17938|17926|17934.8|17922.8|18
1723216870000|2024-08-09 15:21:10|17936.9|17924.9|17936.7|17924.7|17938.4|17926.4|17936.1|17924.1|4
1723216880000|2024-08-09 15:21:20|17935.7|17923.7|17935.7|17923.7|17935.7|17923.7|17935.5|17923.5|6
1723216890000|2024-08-09 15:21:30|17935.3|17923.3|17933.2|17921.2|17935.7|17923.7|17933.2|17921.2|21
1723216900000|2024-08-09 15:21:40|17934.2|17922.2|17929.4|17917.4|17934.2|17922.2|17929.4|17917.4|7
1723216910000|2024-08-09 15:21:50|17928.4|17916.4|17929.4|17917.4|17929.4|17917.4|17928.4|17916.4|3
1723216920000|2024-08-09 15:22:00|17928.2|17916.2|17934.6|17922.6|17934.6|17922.6|17928.2|17916.2|8
1723216930000|2024-08-09 15:22:10|||||||||2
1723216940000|2024-08-09 15:22:20|17935.7|17923.7|17933.4|17921.4|17936.1|17924.1|17933.4|17921.4|3
1723216950000|2024-08-09 15:22:30|17935.7|17923.7|17935.9|17923.9|17935.9|17923.9|17935.7|17923.7|8
1723216960000|2024-08-09 15:22:40|17935|17923|17939.6|17927.6|17939.6|17927.6|17935|17923|14
1723216970000|2024-08-09 15:22:50|17937.3|17925.3|17937.1|17925.1|17937.3|17925.3|17937.1|17925.1|0
1723216980000|2024-08-09 15:23:00|17936.1|17924.1|17936.1|17924.1|17936.1|17924.1|17936.1|17924.1|1
1723216990000|2024-08-09 15:23:10|17938.2|17926.2|17939|17927|17941.1|17929.1|17938.2|17926.2|34
1723217000000|2024-08-09 15:23:20|17937.9|17925.9|17936.5|17924.5|17939|17927|17936.3|17924.3|8
1723217010000|2024-08-09 15:23:30|17936.3|17924.3|17936.3|17924.3|17937.5|17925.5|17936.3|17924.3|1
1723217020000|2024-08-09 15:23:40|17936.1|17924.1|17936.1|17924.1|17937.1|17925.1|17936.1|17924.1|1
1723217030000|2024-08-09 15:23:50|17935.9|17923.9|17933.4|17921.4|17937.1|17925.1|17933.4|17921.4|10
1723217040000|2024-08-09 15:24:00|17932.3|17920.3|17933.6|17921.6|17933.6|17921.6|17932.3|17920.3|4
1723217050000|2024-08-09 15:24:10|17933.8|17921.8|17936.1|17924.1|17937.3|17925.3|17933.8|17921.8|6
1723217060000|2024-08-09 15:24:20|17937.1|17925.1|17937.1|17925.1|17937.3|17925.3|17937.1|17925.1|3
1723217070000|2024-08-09 15:24:30|17935.9|17923.9|17935.9|17923.9|17935.9|17923.9|17935.9|17923.9|0
1723217080000|2024-08-09 15:24:40|17934.8|17922.8|17934.6|17922.6|17934.8|17922.8|17931.3|17919.3|12
1723217100000|2024-08-09 15:25:00|17933.4|17921.4|17934.6|17922.6|17935.7|17923.7|17933.4|17921.4|5
1723217110000|2024-08-09 15:25:10|17930.7|17918.7|17930.5|17918.5|17931.1|17919.1|17930.5|17918.5|27
1723217120000|2024-08-09 15:25:20|17931.1|17919.1|17932.1|17920.1|17933.4|17921.4|17931.1|17919.1|3
1723217130000|2024-08-09 15:25:30|17933.6|17921.6|17934.6|17922.6|17934.6|17922.6|17933.4|17921.4|1
1723217150000|2024-08-09 15:25:50|17936.1|17924.1|17934|17922|17936.1|17924.1|17932.3|17920.3|13
1723217160000|2024-08-09 15:26:00|17933.8|17921.8|17939.6|17927.6|17939.6|17927.6|17933.8|17921.8|43
1723217170000|2024-08-09 15:26:10|17938.6|17926.6|17938.4|17926.4|17941.1|17929.1|17937.5|17925.5|13
1723217180000|2024-08-09 15:26:20|17939.6|17927.6|17947.1|17935.1|17947.1|17935.1|17939.6|17927.6|47
1723217190000|2024-08-09 15:26:30|17944.8|17932.8|17948.6|17936.6|17948.8|17936.8|17944.8|17932.8|12
1723217200000|2024-08-09 15:26:40|17948.8|17936.8|17947.3|17935.3|17948.8|17936.8|17947.3|17935.3|10
1723217210000|2024-08-09 15:26:50|17946.3|17934.3|17948.4|17936.4|17948.4|17936.4|17946.3|17934.3|11
1723217220000|2024-08-09 15:27:00|17948.8|17936.8|17952.9|17940.9|17952.9|17940.9|17948.8|17936.8|13
1723217230000|2024-08-09 15:27:10|17954.2|17942.2|17951.5|17939.5|17954.2|17942.2|17951.5|17939.5|13
1723217240000|2024-08-09 15:27:20|17952.5|17940.5|17959.6|17947.6|17959.6|17947.6|17951.3|17939.3|26
1723217250000|2024-08-09 15:27:30|17960.7|17948.7|17959.6|17947.6|17960.9|17948.9|17958.8|17946.8|9
1723217260000|2024-08-09 15:27:40|17960.7|17948.7|17958.4|17946.4|17960.7|17948.7|17958.4|17946.4|13
1723217270000|2024-08-09 15:27:50|17956.1|17944.1|17955.9|17943.9|17956.9|17944.9|17953.4|17941.4|14
1723217280000|2024-08-09 15:28:00|17954.6|17942.6|17954.6|17942.6|17955.9|17943.9|17954.4|17942.4|3
1723217290000|2024-08-09 15:28:10|17955.7|17943.7|17949.2|17937.2|17955.7|17943.7|17948.4|17936.4|5
1723217300000|2024-08-09 15:28:20|17949.4|17937.4|17952.1|17940.1|17952.1|17940.1|17949.2|17937.2|11
1723217310000|2024-08-09 15:28:30|17951.1|17939.1|17950.9|17938.9|17951.1|17939.1|17948.6|17936.6|5
1723217320000|2024-08-09 15:28:40|17951.1|17939.1|17952.3|17940.3|17954.4|17942.4|17951.1|17939.1|7
1723217330000|2024-08-09 15:28:50|17953.4|17941.4|17954.4|17942.4|17955.7|17943.7|17953.4|17941.4|17
1723217340000|2024-08-09 15:29:00|17955.7|17943.7|17953.2|17941.2|17955.7|17943.7|17953.2|17941.2|9
1723217360000|2024-08-09 15:29:20|17954.2|17942.2|17960.1|17948.1|17960.1|17948.1|17954.2|17942.2|37
1723217370000|2024-08-09 15:29:30|17960.9|17948.9|17963.1|17951.1|17963.1|17951.1|17957.2|17945.2|38
1723217380000|2024-08-09 15:29:40|17963.3|17951.3|17974.1|17962.1|17976.6|17964.6|17963.3|17951.3|92
1723217390000|2024-08-09 15:29:50|17972.9|17960.9|17972|17960|17976.6|17964.6|17970.6|17958.6|24
1723217400000|2024-08-09 15:30:00|17974.3|17962.3|17974.5|17962.5|17974.7|17962.7|17974.3|17962.3|23
1723217410000|2024-08-09 15:30:10|17977.7|17965.7|17979.1|17967.1|17979.1|17967.1|17977.7|17965.7|15
1723217420000|2024-08-09 15:30:20|17977.7|17965.7|17977.9|17965.9|17978.7|17966.7|17976.4|17964.4|9
1723217430000|2024-08-09 15:30:30|17976.8|17964.8|17974.3|17962.3|17978.9|17966.9|17974.1|17962.1|6
1723217440000|2024-08-09 15:30:40|17975.4|17963.4|17979.1|17967.1|17979.1|17967.1|17974.1|17962.1|35
1723217450000|2024-08-09 15:30:50|17977.9|17965.9|17980.2|17968.2|17981.4|17969.4|17977.9|17965.9|9
1723217460000|2024-08-09 15:31:00|17980.4|17968.4|17979.1|17967.1|17980.4|17968.4|17979.1|17967.1|21
1723217470000|2024-08-09 15:31:10|17981.8|17969.8|17983.1|17971.1|17988.1|17976.1|17981.8|17969.8|32
1723217480000|2024-08-09 15:31:20|17982|17970|17983.4|17971.4|17983.4|17971.4|17980.6|17968.6|4
1723217490000|2024-08-09 15:31:30|17982|17970|17982|17970|17982|17970|17982|17970|5
1723217500000|2024-08-09 15:31:40|17982.2|17970.2|17984.7|17972.7|17984.7|17972.7|17982.2|17970.2|1
1723217510000|2024-08-09 15:31:50|17984.9|17972.9|17987|17975|17988.1|17976.1|17984.9|17972.9|8
1723217520000|2024-08-09 15:32:00|17989.1|17977.1|17980.7|17968.7|17989.3|17977.3|17980.6|17968.6|64
1723217530000|2024-08-09 15:32:10|17980.9|17968.9|17982.9|17970.9|17983.1|17971.1|17980.7|17968.7|3
1723217540000|2024-08-09 15:32:20|17981.4|17969.4|17984.3|17972.3|17984.3|17972.3|17981.4|17969.4|11
1723217550000|2024-08-09 15:32:30|17984.5|17972.5|17988.6|17976.6|17988.6|17976.6|17984.5|17972.5|15
1723217560000|2024-08-09 15:32:40|17990.1|17978.1|17985.3|17973.3|17990.1|17978.1|17985.3|17973.3|4
1723217570000|2024-08-09 15:32:50|17985.1|17973.1|17991.7|17979.7|17991.7|17979.7|17985.1|17973.1|37
1723217580000|2024-08-09 15:33:00|17992.8|17980.8|17996.5|17984.5|17996.5|17984.5|17991.7|17979.7|16
1723217590000|2024-08-09 15:33:10|17995.5|17983.5|17995.5|17983.5|17998.8|17986.8|17995.3|17983.3|7
1723217600000|2024-08-09 15:33:20|17994.4|17982.4|17994.4|17982.4|17994.4|17982.4|17994.4|17982.4|7
1723217620000|2024-08-09 15:33:40|17991.5|17979.5|17991.7|17979.7|17991.7|17979.7|17991.5|17979.5|14
1723217630000|2024-08-09 15:33:50|17986.7|17974.7|17983.2|17971.2|17986.9|17974.9|17983.2|17971.2|12
1723217640000|2024-08-09 15:34:00|17984.2|17972.2|17979.6|17967.6|17984.2|17972.2|17978.6|17966.6|23
1723217650000|2024-08-09 15:34:10|17980.7|17968.7|17980.7|17968.7|17980.7|17968.7|17977.5|17965.5|8
1723217660000|2024-08-09 15:34:20|17980.9|17968.9|17982.5|17970.5|17984.6|17972.6|17980.9|17968.9|1
1723217670000|2024-08-09 15:34:30|17983.6|17971.6|17983.7|17971.7|17983.7|17971.7|17983.6|17971.6|0
1723217680000|2024-08-09 15:34:40|17982.7|17970.7|17981.2|17969.2|17982.7|17970.7|17981.2|17969.2|6
1723217690000|2024-08-09 15:34:50|17975.4|17963.4|17976.4|17964.4|17976.8|17964.8|17975.4|17963.4|11
1723217700000|2024-08-09 15:35:00|17978.7|17966.7|17977.5|17965.5|17978.7|17966.7|17975.4|17963.4|7
1723217710000|2024-08-09 15:35:10|17977.7|17965.7|17986.2|17974.2|17986.2|17974.2|17977.5|17965.5|52
1723217720000|2024-08-09 15:35:20|17983.9|17971.9|17983.7|17971.7|17985|17973|17981.8|17969.8|19
1723217730000|2024-08-09 15:35:30|17985|17973|17987.5|17975.5|17988.9|17976.9|17985|17973|14
1723217740000|2024-08-09 15:35:40|17988.7|17976.7|17988.7|17976.7|17988.7|17976.7|17988.7|17976.7|1
1723217750000|2024-08-09 15:35:50|17990|17978|17990.2|17978.2|17991.2|17979.2|17990|17978|8
1723217760000|2024-08-09 15:36:00|17990|17978|17985.2|17973.2|17990|17978|17985.2|17973.2|8
1723217770000|2024-08-09 15:36:10|17985|17973|17981.6|17969.6|17985|17973|17980.6|17968.6|9
1723217780000|2024-08-09 15:36:20|17981.8|17969.8|17980.4|17968.4|17982.9|17970.9|17980.4|17968.4|4
1723217800000|2024-08-09 15:36:40|17981.6|17969.6|17980.4|17968.4|17981.6|17969.6|17980.4|17968.4|10
1723217810000|2024-08-09 15:36:50|17983.5|17971.5|17985|17973|17985|17973|17981.8|17969.8|25
1723217820000|2024-08-09 15:37:00|17983.9|17971.9|17991.2|17979.2|17991.2|17979.2|17983.9|17971.9|22
1723217830000|2024-08-09 15:37:10|17990|17978|17994.6|17982.6|17994.6|17982.6|17990|17978|30
1723217840000|2024-08-09 15:37:20|17995.7|17983.7|17995.7|17983.7|17995.7|17983.7|17995.7|17983.7|14
1723217850000|2024-08-09 15:37:30|17998.2|17986.2|17999.2|17987.2|18000.3|17988.3|17998.2|17986.2|25
1723217860000|2024-08-09 15:37:40|17999.4|17987.4|18005.3|17993.3|18005.3|17993.3|17999.4|17987.4|43
1723217870000|2024-08-09 15:37:50|18005.5|17993.5|18005.7|17993.7|18005.7|17993.7|18002.1|17990.1|25
1723217880000|2024-08-09 15:38:00|18004.6|17992.6|17997.5|17985.5|18004.6|17992.6|17996|17984|37
1723217890000|2024-08-09 15:38:10|17996.4|17984.4|17998.9|17986.9|17998.9|17986.9|17995.2|17983.2|11
1723217900000|2024-08-09 15:38:20|17997.9|17985.9|18003.5|17991.5|18004.6|17992.6|17997.9|17985.9|9
1723217910000|2024-08-09 15:38:30|18004.6|17992.6|17997.5|17985.5|18006|17994|17997.5|17985.5|36
1723217920000|2024-08-09 15:38:40|17996.2|17984.2|17995|17983|17997.5|17985.5|17995|17983|6
1723217930000|2024-08-09 15:38:50|17995.7|17983.7|17998.5|17986.5|17999.6|17987.6|17995.7|17983.7|17
1723217940000|2024-08-09 15:39:00|17997.5|17985.5|17996.4|17984.4|17997.5|17985.5|17996.4|17984.4|4
1723217950000|2024-08-09 15:39:10|17996.2|17984.2|17996.2|17984.2|17996.2|17984.2|17996.2|17984.2|55
1723217960000|2024-08-09 15:39:20|17997.5|17985.5|17999.6|17987.6|18001.2|17989.2|17997.5|17985.5|34
1723217970000|2024-08-09 15:39:30|17997.5|17985.5|17998.5|17986.5|17998.5|17986.5|17997.5|17985.5|0
1723217980000|2024-08-09 15:39:40|18000|17988|18001|17989|18001|17989|18000|17988|4
1723217990000|2024-08-09 15:39:50|18003.7|17991.7|18002.5|17990.5|18003.7|17991.7|18002.5|17990.5|13
1723218000000|2024-08-09 15:40:00|18002.7|17990.7|18005|17993|18006.4|17994.4|18002.7|17990.7|31
1723218010000|2024-08-09 15:40:10|18003.7|17991.7|18000.4|17988.4|18005|17993|18000.2|17988.2|19
1723218020000|2024-08-09 15:40:20|17999.3|17987.3|17997.9|17985.9|18001.4|17989.4|17997.9|17985.9|23
1723218030000|2024-08-09 15:40:30|17997.7|17985.7|17998.7|17986.7|17998.7|17986.7|17997.5|17985.5|19
1723218040000|2024-08-09 15:40:40|17998.9|17986.9|18002.5|17990.5|18003.5|17991.5|17998.5|17986.5|131
1723218050000|2024-08-09 15:40:50|18001.4|17989.4|18010.4|17998.4|18012.9|18000.9|18001|17989|15
1723218060000|2024-08-09 15:41:00|18011.4|17999.4|18011.4|17999.4|18011.4|17999.4|18010.2|17998.2|38
1723218070000|2024-08-09 15:41:10|18013.7|18001.7|18017.1|18005.1|18017.3|18005.3|18013.5|18001.5|55
1723218080000|2024-08-09 15:41:20|18018.1|18006.1|18020.2|18008.2|18020.4|18008.4|18018.1|18006.1|8
1723218090000|2024-08-09 15:41:30|18018.9|18006.9|18023.1|18011.1|18023.1|18011.1|18018.5|18006.5|34
1723218100000|2024-08-09 15:41:40|18024.3|18012.3|18011.8|17999.8|18024.5|18012.5|18010.8|17998.8|39
1723218110000|2024-08-09 15:41:50|18010.8|17998.8|18013.3|18001.3|18013.3|18001.3|18010.8|17998.8|14
1723218120000|2024-08-09 15:42:00|18014.3|18002.3|18011.8|17999.8|18014.3|18002.3|18010.8|17998.8|7
1723218130000|2024-08-09 15:42:10|18012.9|18000.9|18014.1|18002.1|18014.1|18002.1|18012.9|18000.9|0
1723218140000|2024-08-09 15:42:20|18013.9|18001.9|18014.5|18002.5|18014.5|18002.5|18011.8|17999.8|12
1723218150000|2024-08-09 15:42:30|18014.7|18002.7|18013.9|18001.9|18014.7|18002.7|18012.9|18000.9|25
1723218160000|2024-08-09 15:42:40|18011.4|17999.4|18008.9|17996.9|18011.4|17999.4|18008.9|17996.9|10
1723218170000|2024-08-09 15:42:50|18008.7|17996.7|18011.4|17999.4|18011.4|17999.4|18008.7|17996.7|9
1723218180000|2024-08-09 15:43:00|18012.5|18000.5|18015.4|18003.4|18015.4|18003.4|18011.4|17999.4|4
1723218190000|2024-08-09 15:43:10|18014.3|18002.3|18013.1|18001.1|18014.3|18002.3|18013.1|18001.1|3
1723218200000|2024-08-09 15:43:20|||||||||1
1723218210000|2024-08-09 15:43:30|18013.3|18001.3|18011.6|17999.6|18014.1|18002.1|18011.6|17999.6|14
1723218220000|2024-08-09 15:43:40|18009.1|17997.1|18009.1|17997.1|18009.3|17997.3|18009.1|17997.1|3
1723218230000|2024-08-09 15:43:50|18010.4|17998.4|18010|17998|18012.5|18000.5|18010|17998|19
1723218240000|2024-08-09 15:44:00|18009.6|17997.6|18013.5|18001.5|18013.5|18001.5|18009.6|17997.6|3
1723218250000|2024-08-09 15:44:10|18013.3|18001.3|18012.1|18000.1|18013.3|18001.3|18011|17999|3
1723218260000|2024-08-09 15:44:20|18011|17999|18010.8|17998.8|18011|17999|18010.8|17998.8|0
1723218270000|2024-08-09 15:44:30|18008.5|17996.5|18007.3|17995.3|18008.5|17996.5|18006.9|17994.9|75
1723218280000|2024-08-09 15:44:40|18007.1|17995.1|18010.8|17998.8|18010.8|17998.8|18007.1|17995.1|9
1723218290000|2024-08-09 15:44:50|18014.8|18002.8|18019.6|18007.6|18019.6|18007.6|18014.8|18002.8|32
1723218300000|2024-08-09 15:45:00|18019.4|18007.4|18022.5|18010.5|18022.5|18010.5|18015.2|18003.2|23
1723218310000|2024-08-09 15:45:10|18019.8|18007.8|18016.6|18004.6|18020|18008|18016.4|18004.4|26
1723218320000|2024-08-09 15:45:20|18018.9|18006.9|18026|18014|18026|18014|18018.7|18006.7|58
1723218330000|2024-08-09 15:45:30|18024.8|18012.8|18022.5|18010.5|18024.8|18012.8|18022.3|18010.3|6
1723218340000|2024-08-09 15:45:40|18020|18008|18021|18009|18021|18009|18020|18008|0
1723218350000|2024-08-09 15:45:50|18020|18008|18020|18008|18020.2|18008.2|18020|18008|4
1723218360000|2024-08-09 15:46:00|18018.9|18006.9|18022.3|18010.3|18022.3|18010.3|18018.9|18006.9|16
1723218370000|2024-08-09 15:46:10|18024.4|18012.4|18025|18013|18025|18013|18024.4|18012.4|1
1723218380000|2024-08-09 15:46:20|18023.9|18011.9|18028.5|18016.5|18028.5|18016.5|18023.9|18011.9|17
1723218390000|2024-08-09 15:46:30|18028.9|18016.9|18030|18018|18031|18019|18027.7|18015.7|11
1723218400000|2024-08-09 15:46:40|18029.8|18017.8|18030|18018|18031|18019|18029.8|18017.8|1
1723218410000|2024-08-09 15:46:50|18031|18019|18028.9|18016.9|18031|18019|18028.9|18016.9|4
1723218420000|2024-08-09 15:47:00|18031.2|18019.2|18031|18019|18031.2|18019.2|18028.9|18016.9|16
1723218430000|2024-08-09 15:47:10|18030|18018|18033.3|18021.3|18033.3|18021.3|18029.8|18017.8|2
1723218440000|2024-08-09 15:47:20|18034.4|18022.4|18040.2|18028.2|18040.2|18028.2|18034.4|18022.4|11
1723218450000|2024-08-09 15:47:30|18038.9|18026.9|18038.9|18026.9|18040.2|18028.2|18038.7|18026.7|3
1723218460000|2024-08-09 15:47:40|18040|18028|18041.4|18029.4|18041.4|18029.4|18038.9|18026.9|6
1723218470000|2024-08-09 15:47:50|18041.6|18029.6|18035.4|18023.4|18041.6|18029.6|18032.7|18020.7|29
1723218480000|2024-08-09 15:48:00|18036.4|18024.4|18030.4|18018.4|18036.4|18024.4|18030.4|18018.4|3
1723218490000|2024-08-09 15:48:10|18032.9|18020.9|18034.5|18022.5|18034.5|18022.5|18030.6|18018.6|19
1723218500000|2024-08-09 15:48:20|18035.1|18023.1|18036.8|18024.8|18038.3|18026.3|18035.1|18023.1|5
1723218510000|2024-08-09 15:48:30|18038.1|18026.1|18040.6|18028.6|18041.8|18029.8|18035.8|18023.8|15
1723218520000|2024-08-09 15:48:40|18039.5|18027.5|18041.8|18029.8|18041.8|18029.8|18039.3|18027.3|2
1723218530000|2024-08-09 15:48:50|18040.8|18028.8|18038.3|18026.3|18041.6|18029.6|18038.3|18026.3|53
1723218540000|2024-08-09 15:49:00|18039.3|18027.3|18040.6|18028.6|18041.6|18029.6|18039.3|18027.3|3
1723218550000|2024-08-09 15:49:10|18038.3|18026.3|18041.8|18029.8|18041.8|18029.8|18038.3|18026.3|10
1723218560000|2024-08-09 15:49:20|18043.1|18031.1|18039.3|18027.3|18043.1|18031.1|18039.3|18027.3|25
1723218570000|2024-08-09 15:49:30|18039.7|18027.7|18044.1|18032.1|18047.9|18035.9|18039.7|18027.7|30
1723218580000|2024-08-09 15:49:40|18043.9|18031.9|18045.4|18033.4|18045.4|18033.4|18042.9|18030.9|6
1723218590000|2024-08-09 15:49:50|18046.4|18034.4|18049.7|18037.7|18050.4|18038.4|18042.2|18030.2|99
1723218600000|2024-08-09 15:50:00|18050.7|18038.7|18050.7|18038.7|18050.7|18038.7|18050.7|18038.7|5
1723218610000|2024-08-09 15:50:10|18051.8|18039.8|18067|18055|18067|18055|18051.8|18039.8|39
1723218620000|2024-08-09 15:50:20|18068.2|18056.2|18070.7|18058.7|18070.7|18058.7|18068.1|18056.1|13
1723218630000|2024-08-09 15:50:30|18069.7|18057.7|18063.4|18051.4|18070.7|18058.7|18063.4|18051.4|18
1723218640000|2024-08-09 15:50:40|18062.2|18050.2|18063.4|18051.4|18064.5|18052.5|18062.2|18050.2|9
1723218650000|2024-08-09 15:50:50|18063.6|18051.6|18060.1|18048.1|18064.9|18052.9|18060.1|18048.1|35
1723218660000|2024-08-09 15:51:00|18059.9|18047.9|18058.8|18046.8|18059.9|18047.9|18057.4|18045.4|9
1723218670000|2024-08-09 15:51:10|18056.5|18044.5|18055.7|18043.7|18059|18047|18055.5|18043.5|22
1723218680000|2024-08-09 15:51:20|18052.3|18040.3|18049.6|18037.6|18052.3|18040.3|18049.6|18037.6|34
1723218690000|2024-08-09 15:51:30|18043.2|18031.2|18028.4|18016.4|18046.3|18034.3|18028.4|18016.4|75
1723218700000|2024-08-09 15:51:40|18027.1|18015.1|18023.2|18011.2|18028.4|18016.4|18023.2|18011.2|23
1723218710000|2024-08-09 15:51:50|18024.4|18012.4|18026.3|18014.3|18026.3|18014.3|18019.4|18007.4|59
1723218720000|2024-08-09 15:52:00|18026.1|18014.1|18023.8|18011.8|18028.8|18016.8|18023.8|18011.8|35
1723218730000|2024-08-09 15:52:10|18022.7|18010.7|18022.7|18010.7|18022.7|18010.7|18022.5|18010.5|20
1723218740000|2024-08-09 15:52:20|18021.6|18009.6|18028.6|18016.6|18028.6|18016.6|18021.6|18009.6|75
1723218750000|2024-08-09 15:52:30|18028.8|18016.8|18023.8|18011.8|18028.8|18016.8|18023.8|18011.8|50
1723218760000|2024-08-09 15:52:40|18025|18013|18025|18013|18028.8|18016.8|18023.9|18011.9|4
1723218770000|2024-08-09 15:52:50|18024.8|18012.8|18028.4|18016.4|18028.4|18016.4|18024.8|18012.8|4
1723218780000|2024-08-09 15:53:00|18028.2|18016.2|18032.1|18020.1|18035.5|18023.5|18028.2|18016.2|19
1723218790000|2024-08-09 15:53:10|18033.2|18021.2|18031.9|18019.9|18034.8|18022.8|18031.1|18019.1|8
1723218800000|2024-08-09 15:53:20|18030.9|18018.9|18023.4|18011.4|18030.9|18018.9|18023.4|18011.4|14
1723218810000|2024-08-09 15:53:30|18024.4|18012.4|18023.4|18011.4|18024.4|18012.4|18023.4|18011.4|7
1723218820000|2024-08-09 15:53:40|18027.1|18015.1|18035.5|18023.5|18035.5|18023.5|18026.9|18014.9|27
1723218830000|2024-08-09 15:53:50|18034|18022|18035.5|18023.5|18035.5|18023.5|18034|18022|5
1723218840000|2024-08-09 15:54:00|18036.7|18024.7|18033|18021|18036.7|18024.7|18033|18021|5
1723218850000|2024-08-09 15:54:10|18031.5|18019.5|18030.1|18018.1|18031.5|18019.5|18030.1|18018.1|5
1723218860000|2024-08-09 15:54:20|||||||||1
1723218870000|2024-08-09 15:54:30|18029.9|18017.9|18031.3|18019.3|18031.3|18019.3|18027.6|18015.6|10
1723218880000|2024-08-09 15:54:40|18031.1|18019.1|18031.5|18019.5|18031.5|18019.5|18030.1|18018.1|2
1723218890000|2024-08-09 15:54:50|18031.7|18019.7|18031.9|18019.9|18033|18021|18030.9|18018.9|9
1723218900000|2024-08-09 15:55:00|18033|18021|18033.2|18021.2|18035.9|18023.9|18033|18021|9
1723218910000|2024-08-09 15:55:10|18033.4|18021.4|18025.5|18013.5|18035.5|18023.5|18023.9|18011.9|17
1723218920000|2024-08-09 15:55:20|18025.7|18013.7|18019.4|18007.4|18025.9|18013.9|18019.4|18007.4|7
1723218930000|2024-08-09 15:55:30|18018.4|18006.4|18014.4|18002.4|18020.7|18008.7|18013.4|18001.4|10
1723218940000|2024-08-09 15:55:40|18013.6|18001.6|18010.5|17998.5|18014.4|18002.4|18010.5|17998.5|4
1723218950000|2024-08-09 15:55:50|18011.5|17999.5|18008.2|17996.2|18011.9|17999.9|18008.2|17996.2|3
1723218960000|2024-08-09 15:56:00|18005.7|17993.7|18005.9|17993.9|18007.1|17995.1|18004.6|17992.6|9
1723218970000|2024-08-09 15:56:10|18006.9|17994.9|18005.9|17993.9|18008.2|17996.2|18005.9|17993.9|2
1723218980000|2024-08-09 15:56:20|18006.9|17994.9|18000.5|17988.5|18008.4|17996.4|18000.5|17988.5|30
1723218990000|2024-08-09 15:56:30|18001.5|17989.5|18000.5|17988.5|18001.7|17989.7|18000.5|17988.5|1
1723219000000|2024-08-09 15:56:40|18004|17992|18000.5|17988.5|18004|17992|18000.5|17988.5|7
1723219010000|2024-08-09 15:56:50|18001.5|17989.5|18001.5|17989.5|18001.5|17989.5|18001.5|17989.5|9
1723219020000|2024-08-09 15:57:00|18002.6|17990.6|18001.7|17989.7|18003|17991|18001.7|17989.7|1
1723219030000|2024-08-09 15:57:10|18002.8|17990.8|18008|17996|18008|17996|18000.5|17988.5|3
1723219040000|2024-08-09 15:57:20|18010.3|17998.3|18011.7|17999.7|18014|18002|18010.3|17998.3|6
1723219050000|2024-08-09 15:57:30|18011.9|17999.9|18011.9|17999.9|18013|18001|18011.7|17999.7|2
1723219060000|2024-08-09 15:57:40|18011.7|17999.7|18011.9|17999.9|18011.9|17999.9|18011.7|17999.7|0
1723219070000|2024-08-09 15:57:50|18011.7|17999.7|18011.3|17999.3|18012.6|18000.6|18010.3|17998.3|26
1723219080000|2024-08-09 15:58:00|18007.1|17995.1|18009|17997|18009|17997|18006.7|17994.7|12
1723219090000|2024-08-09 15:58:10|18010.1|17998.1|18007.8|17995.8|18010.1|17998.1|18007.8|17995.8|1
1723219100000|2024-08-09 15:58:20|18009|17997|18009.2|17997.2|18010.5|17998.5|18007.8|17995.8|8
1723219110000|2024-08-09 15:58:30|18008|17996|18009|17997|18009|17997|18008|17996|2
1723219120000|2024-08-09 15:58:40|18006.5|17994.5|18006.5|17994.5|18007.6|17995.6|18006.5|17994.5|6
1723219130000|2024-08-09 15:58:50|18008|17996|18009.2|17997.2|18009.2|17997.2|18006.5|17994.5|0
1723219140000|2024-08-09 15:59:00|18010.5|17998.5|18008.4|17996.4|18010.5|17998.5|18008.4|17996.4|4
1723219150000|2024-08-09 15:59:10|18009.4|17997.4|18009.6|17997.6|18009.6|17997.6|18009.4|17997.4|1
1723219160000|2024-08-09 15:59:20|18009.4|17997.4|18009.6|17997.6|18009.6|17997.6|18008.3|17996.3|0
1723219170000|2024-08-09 15:59:30|18008.3|17996.3|18008.3|17996.3|18009.4|17997.4|18008.3|17996.3|3
1723219180000|2024-08-09 15:59:40|18004.8|17992.8|18003.3|17991.3|18005.7|17993.7|18002.3|17990.3|16
1723219190000|2024-08-09 15:59:50|18003.5|17991.5|18008.5|17996.5|18008.5|17996.5|18003.5|17991.5|4
1723219200000|2024-08-09 16:00:00|18007.5|17995.5|18008.3|17996.3|18009.4|17997.4|18007.1|17995.1|17
1723219210000|2024-08-09 16:00:10|18007.5|17995.5|18002.1|17990.1|18007.5|17995.5|18002.1|17990.1|5
1723219220000|2024-08-09 16:00:20|18004.2|17992.2|18001.9|17989.9|18004.2|17992.2|18001.9|17989.9|1
1723219230000|2024-08-09 16:00:30|18002.1|17990.1|18004.8|17992.8|18009.4|17997.4|18002.1|17990.1|11
1723219240000|2024-08-09 16:00:40|18001.9|17989.9|18001.9|17989.9|18002.3|17990.3|18001.9|17989.9|0
1723219250000|2024-08-09 16:00:50|18000.8|17988.8|18004.4|17992.4|18004.4|17992.4|18000.7|17988.7|2
1723219260000|2024-08-09 16:01:00|18003.3|17991.3|18003.5|17991.5|18003.5|17991.5|18002.1|17990.1|1
1723219270000|2024-08-09 16:01:10|18002.3|17990.3|18001.2|17989.2|18003.7|17991.7|18001.2|17989.2|10
1723219280000|2024-08-09 16:01:20|18003.3|17991.3|18005|17993|18007.3|17995.3|18003.3|17991.3|3
1723219290000|2024-08-09 16:01:30|18003.7|17991.7|18006.2|17994.2|18006.2|17994.2|18003.7|17991.7|0
1723219300000|2024-08-09 16:01:40|18005.2|17993.2|18002.7|17990.7|18005.2|17993.2|18001.2|17989.2|7
1723219310000|2024-08-09 16:01:50|18002.5|17990.5|18003.3|17991.3|18003.7|17991.7|18001.2|17989.2|2
1723219320000|2024-08-09 16:02:00|18003.5|17991.5|18003.7|17991.7|18003.7|17991.7|18001.2|17989.2|3
1723219330000|2024-08-09 16:02:10|18003.5|17991.5|17998.3|17986.3|18003.7|17991.7|17997.3|17985.3|5
1723219340000|2024-08-09 16:02:20|17997.3|17985.3|18001.7|17989.7|18001.7|17989.7|17995.8|17983.8|23
1723219350000|2024-08-09 16:02:30|18001.9|17989.9|17999.4|17987.4|18001.9|17989.9|17999.4|17987.4|1
1723219360000|2024-08-09 16:02:40|17996.9|17984.9|18004.4|17992.4|18004.4|17992.4|17996.9|17984.9|1
1723219370000|2024-08-09 16:02:50|18003.1|17991.1|18004.4|17992.4|18004.4|17992.4|18003.1|17991.1|6
1723219380000|2024-08-09 16:03:00|18003.3|17991.3|18003.3|17991.3|18004.4|17992.4|18003.3|17991.3|0
1723219390000|2024-08-09 16:03:10|18004.4|17992.4|18004.4|17992.4|18004.4|17992.4|18003.3|17991.3|0
1723219400000|2024-08-09 16:03:20|18003.3|17991.3|18004|17992|18008.1|17996.1|18003|17991|13
1723219410000|2024-08-09 16:03:30|18003|17991|18004|17992|18004|17992|18003|17991|1
1723219420000|2024-08-09 16:03:40|18004.2|17992.2|18005.5|17993.5|18005.5|17993.5|18004.2|17992.2|1
1723219430000|2024-08-09 16:03:50|18004.4|17992.4|18005.5|17993.5|18006.7|17994.7|18003.3|17991.3|5
1723219440000|2024-08-09 16:04:00|18005.6|17993.6|18005.6|17993.6|18006.9|17994.9|18005.4|17993.4|2
1723219450000|2024-08-09 16:04:10|18005.4|17993.4|18003.1|17991.1|18005.4|17993.4|18003.1|17991.1|9
1723219460000|2024-08-09 16:04:20|18002.1|17990.1|18002.1|17990.1|18003.1|17991.1|18002.1|17990.1|1
1723219480000|2024-08-09 16:04:40|18003.3|17991.3|18002.1|17990.1|18003.3|17991.3|18002.1|17990.1|2
1723219490000|2024-08-09 16:04:50|17998.1|17986.1|18001.9|17989.9|18001.9|17989.9|17997.9|17985.9|2
1723219500000|2024-08-09 16:05:00|18000.8|17988.8|18001.7|17989.7|18001.9|17989.9|18000.4|17988.4|0
1723219510000|2024-08-09 16:05:10|18001.5|17989.5|18001.7|17989.7|18002.9|17990.9|18000.8|17988.8|3
1723219520000|2024-08-09 16:05:20|18001.9|17989.9|18001.9|17989.9|18001.9|17989.9|18001.9|17989.9|0
1723219530000|2024-08-09 16:05:30|18002.9|17990.9|18005.4|17993.4|18005.4|17993.4|18002.9|17990.9|5
1723219540000|2024-08-09 16:05:40|18006.9|17994.9|18004.6|17992.6|18006.9|17994.9|18004.4|17992.4|7
1723219550000|2024-08-09 16:05:50|18005.8|17993.8|18000.8|17988.8|18005.8|17993.8|18000.8|17988.8|5
1723219560000|2024-08-09 16:06:00|18004|17992|18002.3|17990.3|18004.8|17992.8|18002.1|17990.1|7
1723219570000|2024-08-09 16:06:10|18003.3|17991.3|18005.8|17993.8|18005.8|17993.8|18002.3|17990.3|6
1723219580000|2024-08-09 16:06:20|18006.9|17994.9|18007.3|17995.3|18007.3|17995.3|18006.9|17994.9|0
1723219590000|2024-08-09 16:06:30|18008.3|17996.3|18009.4|17997.4|18010.6|17998.6|18008.3|17996.3|52
1723219600000|2024-08-09 16:06:40|18008.3|17996.3|18008.3|17996.3|18009.4|17997.4|18008.3|17996.3|1
1723219610000|2024-08-09 16:06:50|18008.1|17996.1|18005.8|17993.8|18008.1|17996.1|18005.8|17993.8|2
1723219620000|2024-08-09 16:07:00|18006.9|17994.9|18011.3|17999.3|18011.5|17999.5|18006.9|17994.9|9
1723219630000|2024-08-09 16:07:10|||||||||3
1723219640000|2024-08-09 16:07:20|18011.5|17999.5|18011.3|17999.3|18011.5|17999.5|18009|17997|17
1723219650000|2024-08-09 16:07:30|18012.4|18000.4|18012.7|18000.7|18012.7|18000.7|18012.4|18000.4|19
1723219660000|2024-08-09 16:07:40|18012.9|18000.9|18012.9|18000.9|18012.9|18000.9|18012.9|18000.9|5
1723219670000|2024-08-09 16:07:50|18012.7|18000.7|18013.3|18001.3|18013.3|18001.3|18012.7|18000.7|17
1723219680000|2024-08-09 16:08:00|18013.5|18001.5|18020.2|18008.2|18020.4|18008.4|18013.5|18001.5|33
1723219690000|2024-08-09 16:08:10|18020.4|18008.4|18019.4|18007.4|18020.4|18008.4|18019.4|18007.4|7
1723219700000|2024-08-09 16:08:20|18019.2|18007.2|18020.6|18008.6|18020.6|18008.6|18019|18007|0
1723219710000|2024-08-09 16:08:30|18020.8|18008.8|18020.6|18008.6|18020.8|18008.8|18020.6|18008.6|1
1723219720000|2024-08-09 16:08:40|18018.3|18006.3|18023.3|18011.3|18023.3|18011.3|18018.3|18006.3|8
1723219730000|2024-08-09 16:08:50|18026.9|18014.9|18023.3|18011.3|18029.8|18017.8|18023.1|18011.1|28
1723219740000|2024-08-09 16:09:00|18023.1|18011.1|18021.9|18009.9|18024.4|18012.4|18021.9|18009.9|9
1723219750000|2024-08-09 16:09:10|18022.9|18010.9|18024.4|18012.4|18024.4|18012.4|18022.3|18010.3|1
1723219760000|2024-08-09 16:09:20|18024.6|18012.6|18052.5|18040.5|18052.5|18040.5|18024.6|18012.6|44
1723219770000|2024-08-09 16:09:30|18052.7|18040.7|18060|18048|18060|18048|18052.7|18040.7|71
1723219780000|2024-08-09 16:09:40|18059|18047|18058.8|18046.8|18060|18048|18058.8|18046.8|6
1723219790000|2024-08-09 16:09:50|18059.9|18047.9|18046.2|18034.2|18059.9|18047.9|18046.2|18034.2|17
1723219800000|2024-08-09 16:10:00|18045.2|18033.2|18045.4|18033.4|18046.5|18034.5|18044.4|18032.4|22
1723219810000|2024-08-09 16:10:10|18045.2|18033.2|18045.2|18033.2|18046.5|18034.5|18045.2|18033.2|7
1723219820000|2024-08-09 16:10:20|18045.4|18033.4|18051.1|18039.1|18051.1|18039.1|18040.4|18028.4|13
1723219830000|2024-08-09 16:10:30|18053.2|18041.2|18053.6|18041.6|18054.9|18042.9|18053.2|18041.2|14
1723219840000|2024-08-09 16:10:40|18052.5|18040.5|18050|18038|18052.5|18040.5|18048.8|18036.8|3
1723219850000|2024-08-09 16:10:50|18050.4|18038.4|18049|18037|18051.5|18039.5|18049|18037|3
1723219860000|2024-08-09 16:11:00|18050|18038|18050.4|18038.4|18050.4|18038.4|18047.9|18035.9|3
1723219870000|2024-08-09 16:11:10|18050.6|18038.6|18044|18032|18051.7|18039.7|18044|18032|9
1723219880000|2024-08-09 16:11:20|18043.8|18031.8|18043.8|18031.8|18043.8|18031.8|18043.8|18031.8|0
1723219890000|2024-08-09 16:11:30|18042.7|18030.7|18040|18028|18042.7|18030.7|18040|18028|2
1723219900000|2024-08-09 16:11:40|18038.8|18026.8|18038.8|18026.8|18038.8|18026.8|18038.8|18026.8|2
1723219910000|2024-08-09 16:11:50|18040|18028|18040.2|18028.2|18040.2|18028.2|18036.9|18024.9|14
1723219920000|2024-08-09 16:12:00|18040.4|18028.4|18047.5|18035.5|18047.5|18035.5|18040.4|18028.4|10
1723219930000|2024-08-09 16:12:10|18045.2|18033.2|18046.1|18034.1|18046.3|18034.3|18045|18033|3
1723219940000|2024-08-09 16:12:20|18045|18033|18041.5|18029.5|18045|18033|18039.2|18027.2|3
1723219950000|2024-08-09 16:12:30|18040.4|18028.4|18039|18027|18040.4|18028.4|18039|18027|2
1723219960000|2024-08-09 16:12:40|18036.9|18024.9|18036.9|18024.9|18036.9|18024.9|18036.9|18024.9|8
1723219970000|2024-08-09 16:12:50|18036.5|18024.5|18032.5|18020.5|18036.5|18024.5|18032.5|18020.5|3
1723219980000|2024-08-09 16:13:00|18033.8|18021.8|18031.5|18019.5|18033.8|18021.8|18031.5|18019.5|10
1723219990000|2024-08-09 16:13:10|18031.3|18019.3|18031.5|18019.5|18031.5|18019.5|18030|18018|4
1723220000000|2024-08-09 16:13:20|18033.8|18021.8|18030.4|18018.4|18033.8|18021.8|18030.2|18018.2|4
1723220010000|2024-08-09 16:13:30|18031.5|18019.5|18030.4|18018.4|18031.5|18019.5|18030.4|18018.4|0
1723220020000|2024-08-09 16:13:40|18028.1|18016.1|18029|18017|18029|18017|18025.4|18013.4|27
1723220030000|2024-08-09 16:13:50|18031.5|18019.5|18031.7|18019.7|18031.7|18019.7|18029.4|18017.4|1
1723220040000|2024-08-09 16:14:00|18032.7|18020.7|18031.9|18019.9|18034|18022|18031.5|18019.5|2
1723220050000|2024-08-09 16:14:10|18031.7|18019.7|18034.4|18022.4|18034.4|18022.4|18030.6|18018.6|7
1723220060000|2024-08-09 16:14:20|18036.7|18024.7|18039|18027|18039|18027|18036.5|18024.5|4
1723220070000|2024-08-09 16:14:30|18037.9|18025.9|18035.4|18023.4|18039|18027|18035.4|18023.4|2
1723220080000|2024-08-09 16:14:40|18034.2|18022.2|18034.2|18022.2|18034.2|18022.2|18034.2|18022.2|4
1723220090000|2024-08-09 16:14:50|18035.4|18023.4|18035.4|18023.4|18035.4|18023.4|18034.2|18022.2|1
1723220100000|2024-08-09 16:15:00|18035.2|18023.2|18034.2|18022.2|18035.2|18023.2|18034.2|18022.2|1
1723220110000|2024-08-09 16:15:10|18035.2|18023.2|18037.5|18025.5|18038.6|18026.6|18034|18022|8
1723220120000|2024-08-09 16:15:20|18036.5|18024.5|18036.3|18024.3|18037.5|18025.5|18035|18023|4
1723220130000|2024-08-09 16:15:30|18037.5|18025.5|18039.8|18027.8|18039.8|18027.8|18037.5|18025.5|13
1723220140000|2024-08-09 16:15:40|18040|18028|18044|18032|18044|18032|18039|18027|2
1723220150000|2024-08-09 16:15:50|18043.6|18031.6|18043.6|18031.6|18043.6|18031.6|18043.6|18031.6|5
1723220160000|2024-08-09 16:16:00|18042.5|18030.5|18039|18027|18042.5|18030.5|18039|18027|2
1723220170000|2024-08-09 16:16:10|18038.8|18026.8|18044.6|18032.6|18046.7|18034.7|18038.8|18026.8|23
1723220180000|2024-08-09 16:16:20|18042.1|18030.1|18042.1|18030.1|18042.1|18030.1|18042.1|18030.1|6
1723220190000|2024-08-09 16:16:30|18044.2|18032.2|18043.1|18031.1|18044.2|18032.2|18043.1|18031.1|1
1723220200000|2024-08-09 16:16:40|18045|18033|18042.3|18030.3|18048.3|18036.3|18042.3|18030.3|14
1723220210000|2024-08-09 16:16:50|18041.2|18029.2|18038.3|18026.3|18043.3|18031.3|18038.3|18026.3|12
1723220220000|2024-08-09 16:17:00|18039.4|18027.4|18042.1|18030.1|18042.1|18030.1|18039.4|18027.4|4
1723220230000|2024-08-09 16:17:10|18048.4|18036.4|18048.7|18036.7|18048.7|18036.7|18042.3|18030.3|17
1723220240000|2024-08-09 16:17:20|18049.8|18037.8|18050|18038|18050|18038|18048.7|18036.7|0
1723220250000|2024-08-09 16:17:30|18048.7|18036.7|18047.7|18035.7|18048.7|18036.7|18047.7|18035.7|4
1723220260000|2024-08-09 16:17:40|18048.9|18036.9|18047.7|18035.7|18048.9|18036.9|18047.7|18035.7|9
1723220270000|2024-08-09 16:17:50|18048.9|18036.9|18048.9|18036.9|18048.9|18036.9|18047.7|18035.7|0
1723220280000|2024-08-09 16:18:00|18048.7|18036.7|18047.7|18035.7|18048.7|18036.7|18047.7|18035.7|8
1723220290000|2024-08-09 16:18:10|18046.4|18034.4|18048.7|18036.7|18048.7|18036.7|18046.4|18034.4|3
1723220300000|2024-08-09 16:18:20|18050.2|18038.2|18047.7|18035.7|18051.2|18039.2|18046.4|18034.4|13
1723220310000|2024-08-09 16:18:30|18046.6|18034.6|18046|18034|18047.1|18035.1|18046|18034|13
1723220320000|2024-08-09 16:18:40|18044.8|18032.8|18047.3|18035.3|18047.3|18035.3|18043.7|18031.7|2
1723220330000|2024-08-09 16:18:50|18046.2|18034.2|18042.3|18030.3|18047.3|18035.3|18042.3|18030.3|4
1723220340000|2024-08-09 16:19:00|18045|18033|18047.3|18035.3|18047.5|18035.5|18044.8|18032.8|7
1723220350000|2024-08-09 16:19:10|18044.1|18032.1|18042.7|18030.7|18044.1|18032.1|18042.7|18030.7|4
1723220360000|2024-08-09 16:19:20|18042.6|18030.6|18042.5|18030.5|18042.6|18030.6|18040.1|18028.1|8
1723220370000|2024-08-09 16:19:30|18047.1|18035.1|18047.3|18035.3|18048.3|18036.3|18046|18034|5
1723220380000|2024-08-09 16:19:40|18047.1|18035.1|18041.2|18029.2|18047.1|18035.1|18041|18029|11
1723220390000|2024-08-09 16:19:50|18042.5|18030.5|18041.2|18029.2|18045|18033|18041|18029|25
1723220400000|2024-08-09 16:20:00|18042.1|18030.1|18044.8|18032.8|18045.8|18033.8|18042.1|18030.1|13
1723220410000|2024-08-09 16:20:10|18045.8|18033.8|18050.1|18038.1|18050.1|18038.1|18045.8|18033.8|13
1723220420000|2024-08-09 16:20:20|18048|18036|18043|18031|18048|18036|18040.7|18028.7|13
1723220430000|2024-08-09 16:20:30|18043.2|18031.2|18045.3|18033.3|18045.5|18033.5|18040.7|18028.7|7
1723220440000|2024-08-09 16:20:40|18045|18033|18043|18031|18045|18033|18043|18031|0
1723220450000|2024-08-09 16:20:50|18044.5|18032.5|18048|18036|18048|18036|18044.5|18032.5|8
1723220460000|2024-08-09 16:21:00|18047|18035|18048|18036|18048|18036|18047|18035|1
1723220470000|2024-08-09 16:21:10|18046.8|18034.8|18047|18035|18047|18035|18046.8|18034.8|0
1723220480000|2024-08-09 16:21:20|18049.1|18037.1|18049.1|18037.1|18049.1|18037.1|18049.1|18037.1|27
1723220490000|2024-08-09 16:21:30|18050.1|18038.1|18050.9|18038.9|18053|18041|18049.1|18037.1|12
1723220500000|2024-08-09 16:21:40|18050.5|18038.5|18055.5|18043.5|18055.5|18043.5|18050.5|18038.5|13
1723220510000|2024-08-09 16:21:50|18055.9|18043.9|18063|18051|18063|18051|18055.9|18043.9|7
1723220520000|2024-08-09 16:22:00|18064.5|18052.5|18064.1|18052.1|18065.3|18053.3|18063.2|18051.2|5
1723220530000|2024-08-09 16:22:10|18050.7|18038.7|18050.9|18038.9|18052|18040|18048.2|18036.2|13
1723220540000|2024-08-09 16:22:20|18052.2|18040.2|18051.1|18039.1|18055.7|18043.7|18051.1|18039.1|21
1723220550000|2024-08-09 16:22:30|18049.7|18037.7|18051.1|18039.1|18051.1|18039.1|18049.7|18037.7|3
1723220560000|2024-08-09 16:22:40|18049.9|18037.9|18042.8|18030.8|18049.9|18037.9|18042.8|18030.8|18
1723220570000|2024-08-09 16:22:50|18042.4|18030.4|18035.9|18023.9|18042.4|18030.4|18035.9|18023.9|10
1723220580000|2024-08-09 16:23:00|18037|18025|18045.3|18033.3|18045.3|18033.3|18037|18025|15
1723220590000|2024-08-09 16:23:10|18044.1|18032.1|18042.8|18030.8|18044.1|18032.1|18042.8|18030.8|17
1723220600000|2024-08-09 16:23:20|18043|18031|18046.6|18034.6|18046.6|18034.6|18043|18031|1
1723220610000|2024-08-09 16:23:30|18046.8|18034.8|18045.9|18033.9|18048.9|18036.9|18045.9|18033.9|11
1723220620000|2024-08-09 16:23:40|18044.7|18032.7|18048.2|18036.2|18048.2|18036.2|18044.5|18032.5|0
1723220630000|2024-08-09 16:23:50|18048|18036|18044.5|18032.5|18048|18036|18044.5|18032.5|6
1723220640000|2024-08-09 16:24:00|18049.1|18037.1|18047|18035|18049.1|18037.1|18047|18035|11
1723220650000|2024-08-09 16:24:10|18048|18036|18047|18035|18048|18036|18047|18035|0
1723220660000|2024-08-09 16:24:20|18046.8|18034.8|18044.1|18032.1|18046.8|18034.8|18044.1|18032.1|3
1723220670000|2024-08-09 16:24:30|18046.6|18034.6|18049.1|18037.1|18051.4|18039.4|18046.6|18034.6|10
1723220690000|2024-08-09 16:24:50|18048.9|18036.9|18046.6|18034.6|18048.9|18036.9|18046.6|18034.6|1
1723220700000|2024-08-09 16:25:00|18046.4|18034.4|18049.1|18037.1|18049.1|18037.1|18046.4|18034.4|9
1723220710000|2024-08-09 16:25:10|18048.9|18036.9|18049.1|18037.1|18049.1|18037.1|18048.9|18036.9|2
1723220720000|2024-08-09 16:25:20|18052.6|18040.6|18053.7|18041.7|18053.7|18041.7|18052.6|18040.6|1
1723220740000|2024-08-09 16:25:40|18050.3|18038.3|18051.6|18039.6|18051.6|18039.6|18050.1|18038.1|6
1723220750000|2024-08-09 16:25:50|18050.5|18038.5|18050.1|18038.1|18050.5|18038.5|18050.1|18038.1|0
1723220760000|2024-08-09 16:26:00|18051.6|18039.6|18051.6|18039.6|18051.6|18039.6|18051.6|18039.6|1
1723220770000|2024-08-09 16:26:10|18053.9|18041.9|18054.1|18042.1|18055.3|18043.3|18053.9|18041.9|5
1723220780000|2024-08-09 16:26:20|18054.3|18042.3|18055.5|18043.5|18055.5|18043.5|18054.3|18042.3|5
1723220790000|2024-08-09 16:26:30|18054.5|18042.5|18056.6|18044.6|18058|18046|18054.1|18042.1|6
1723220800000|2024-08-09 16:26:40|18057.6|18045.6|18058.9|18046.9|18058.9|18046.9|18057.6|18045.6|4
1723220810000|2024-08-09 16:26:50|18062.6|18050.6|18062.6|18050.6|18063.7|18051.7|18062.6|18050.6|7
1723220820000|2024-08-09 16:27:00|18062.4|18050.4|18059.7|18047.7|18063.7|18051.7|18055.1|18043.1|28
1723220830000|2024-08-09 16:27:10|18059.9|18047.9|18061.2|18049.2|18061.2|18049.2|18058.7|18046.7|1
1723220840000|2024-08-09 16:27:20|18061|18049|18062.6|18050.6|18062.6|18050.6|18061|18049|4
1723220850000|2024-08-09 16:27:30|18063.7|18051.7|18053|18041|18063.7|18051.7|18053|18041|19
1723220860000|2024-08-09 16:27:40|18054.1|18042.1|18054.1|18042.1|18055.3|18043.3|18051.8|18039.8|11
1723220870000|2024-08-09 16:27:50|18055.3|18043.3|18055.3|18043.3|18055.3|18043.3|18055.3|18043.3|3
1723220880000|2024-08-09 16:28:00|18055.5|18043.5|18055.3|18043.3|18055.5|18043.5|18055.3|18043.3|0
1723220890000|2024-08-09 16:28:10|18054.3|18042.3|18055.3|18043.3|18055.5|18043.5|18054.1|18042.1|1
1723220900000|2024-08-09 16:28:20|18054.1|18042.1|18053|18041|18054.1|18042.1|18052.8|18040.8|4
1723220910000|2024-08-09 16:28:30|18052.8|18040.8|18051.6|18039.6|18053|18041|18051.6|18039.6|5
1723220920000|2024-08-09 16:28:40|18052.6|18040.6|18049.5|18037.5|18052.6|18040.6|18049.3|18037.3|7
1723220930000|2024-08-09 16:28:50|||||||||1
1723220940000|2024-08-09 16:29:00|18050.5|18038.5|18047|18035|18050.5|18038.5|18047|18035|11
1723220950000|2024-08-09 16:29:10|18043.4|18031.4|18044.9|18032.9|18045.9|18033.9|18043.4|18031.4|11
1723220960000|2024-08-09 16:29:20|18044.5|18032.5|18043.4|18031.4|18044.5|18032.5|18043.4|18031.4|3
1723220970000|2024-08-09 16:29:30|18045.5|18033.5|18045.7|18033.7|18047|18035|18045.5|18033.5|1
1723220980000|2024-08-09 16:29:40|18046.8|18034.8|18045.9|18033.9|18047|18035|18045.7|18033.7|8
1723220990000|2024-08-09 16:29:50|18045.7|18033.7|18042|18030|18045.7|18033.7|18042|18030|2
1723221000000|2024-08-09 16:30:00|18041.6|18029.6|18033.2|18021.2|18041.6|18029.6|18033.2|18021.2|6
1723221010000|2024-08-09 16:30:10|18033|18021|18033|18021|18033|18021|18031.8|18019.8|4
1723221020000|2024-08-09 16:30:20|18032|18020|18032|18020|18032|18020|18032|18020|0
1723221030000|2024-08-09 16:30:30|18031.8|18019.8|18031.6|18019.6|18033|18021|18031.6|18019.6|2
1723221040000|2024-08-09 16:30:40|18029.3|18017.3|18027|18015|18029.3|18017.3|18027|18015|7
1723221050000|2024-08-09 16:30:50|18024.5|18012.5|18022.4|18010.4|18024.5|18012.5|18022.4|18010.4|10
1723221060000|2024-08-09 16:31:00|18023.4|18011.4|18028.4|18016.4|18028.4|18016.4|18023.4|18011.4|11
1723221070000|2024-08-09 16:31:10|18029.7|18017.7|18028.6|18016.6|18029.9|18017.9|18026.5|18014.5|13
1723221080000|2024-08-09 16:31:20|18027.4|18015.4|18028.6|18016.6|18028.6|18016.6|18026.3|18014.3|3
1723221090000|2024-08-09 16:31:30|18027.4|18015.4|18026.1|18014.1|18028.6|18016.6|18025.9|18013.9|9
1723221100000|2024-08-09 16:31:40|18024.9|18012.9|18022.4|18010.4|18024.9|18012.9|18022.4|18010.4|1
1723221110000|2024-08-09 16:31:50|18023.4|18011.4|18018.6|18006.6|18023.4|18011.4|18018.6|18006.6|15
1723221120000|2024-08-09 16:32:00|18016.3|18004.3|18028.4|18016.4|18028.4|18016.4|18016.3|18004.3|14
1723221130000|2024-08-09 16:32:10|18031.1|18019.1|18034.9|18022.9|18034.9|18022.9|18028.8|18016.8|11
1723221140000|2024-08-09 16:32:20|18038|18026|18035.7|18023.7|18038|18026|18034.5|18022.5|14
1723221150000|2024-08-09 16:32:30|18034.7|18022.7|18035.9|18023.9|18037|18025|18034.7|18022.7|1
1723221160000|2024-08-09 16:32:40|18033.4|18021.4|18033.4|18021.4|18034.7|18022.7|18033.4|18021.4|4
1723221170000|2024-08-09 16:32:50|18034.5|18022.5|18041.1|18029.1|18041.1|18029.1|18034.5|18022.5|9
1723221180000|2024-08-09 16:33:00|18040.1|18028.1|18040.9|18028.9|18041.1|18029.1|18038.6|18026.6|1
1723221190000|2024-08-09 16:33:10|18043|18031|18040.9|18028.9|18043.4|18031.4|18040.9|18028.9|6
1723221200000|2024-08-09 16:33:20|18039.9|18027.9|18040.9|18028.9|18040.9|18028.9|18039.9|18027.9|1
1723221210000|2024-08-09 16:33:30|18042|18030|18041.1|18029.1|18042.2|18030.2|18039.5|18027.5|7
1723221220000|2024-08-09 16:33:40|18042.2|18030.2|18046.1|18034.1|18046.1|18034.1|18042.2|18030.2|5
1723221230000|2024-08-09 16:33:50|18047.4|18035.4|18046.1|18034.1|18047.4|18035.4|18045.9|18033.9|0
1723221240000|2024-08-09 16:34:00|18047.2|18035.2|18043.8|18031.8|18047.2|18035.2|18043.6|18031.6|1
1723221250000|2024-08-09 16:34:10|18043.6|18031.6|18044.9|18032.9|18044.9|18032.9|18043.6|18031.6|0
1723221260000|2024-08-09 16:34:20|18043.6|18031.6|18047|18035|18047|18035|18038.8|18026.8|10
1723221270000|2024-08-09 16:34:30|18049.1|18037.1|18049.7|18037.7|18049.9|18037.9|18049.1|18037.1|12
1723221290000|2024-08-09 16:34:50|18049.9|18037.9|18050.9|18038.9|18050.9|18038.9|18049.9|18037.9|2
1723221300000|2024-08-09 16:35:00|18052|18040|18055.9|18043.9|18055.9|18043.9|18052|18040|2
1723221310000|2024-08-09 16:35:10|18059.5|18047.5|18059.5|18047.5|18059.5|18047.5|18059.5|18047.5|35
1723221330000|2024-08-09 16:35:30|18062|18050|18060.7|18048.7|18065.7|18053.7|18059.5|18047.5|20
1723221340000|2024-08-09 16:35:40|||||||||3
1723221350000|2024-08-09 16:35:50|18068.1|18056.1|18081.6|18069.6|18082.6|18070.6|18068.1|18056.1|72
1723221360000|2024-08-09 16:36:00|18082.8|18070.8|18085.1|18073.1|18085.1|18073.1|18082.8|18070.8|19
1723221370000|2024-08-09 16:36:10|18084.1|18072.1|18074.3|18062.3|18087.8|18075.8|18074.3|18062.3|24
1723221380000|2024-08-09 16:36:20|18073|18061|18070.7|18058.7|18075.5|18063.5|18070.7|18058.7|7
1723221390000|2024-08-09 16:36:30|18071.8|18059.8|18072|18060|18073|18061|18070.5|18058.5|6
1723221400000|2024-08-09 16:36:40|18073|18061|18073|18061|18074.5|18062.5|18069.5|18057.5|5
1723221410000|2024-08-09 16:36:50|18070.7|18058.7|18065.5|18053.5|18070.9|18058.9|18065.5|18053.5|22
1723221420000|2024-08-09 16:37:00|18067|18055|18068.2|18056.2|18068.2|18056.2|18067|18055|4
1723221430000|2024-08-09 16:37:10|18065.7|18053.7|18068|18056|18068|18056|18065.7|18053.7|2
1723221440000|2024-08-09 16:37:20|18069.1|18057.1|18069.5|18057.5|18069.5|18057.5|18068.4|18056.4|11
1723221450000|2024-08-09 16:37:30|18073|18061|18075.5|18063.5|18075.5|18063.5|18073|18061|20
1723221460000|2024-08-09 16:37:40|18074.5|18062.5|18078|18066|18078.2|18066.2|18073.2|18061.2|11
1723221470000|2024-08-09 16:37:50|18075.7|18063.7|18078.6|18066.6|18078.6|18066.6|18074.7|18062.7|14
1723221480000|2024-08-09 16:38:00|18079.7|18067.7|18080.9|18068.9|18082|18070|18078.6|18066.6|5
1723221490000|2024-08-09 16:38:10|18082|18070|18080.9|18068.9|18082|18070|18080.9|18068.9|0
1723221500000|2024-08-09 16:38:20|18082|18070|18079.8|18067.8|18082.1|18070.1|18079.8|18067.8|6
1723221510000|2024-08-09 16:38:30|18080.9|18068.9|18079.8|18067.8|18080.9|18068.9|18079.8|18067.8|1
1723221520000|2024-08-09 16:38:40|18068.8|18056.8|18068.8|18056.8|18068.8|18056.8|18068.8|18056.8|1
1723221530000|2024-08-09 16:38:50|18069|18057|18068.6|18056.6|18069|18057|18068.6|18056.6|8
1723221540000|2024-08-09 16:39:00|18070.9|18058.9|18069.8|18057.8|18070.9|18058.9|18069.8|18057.8|1
1723221550000|2024-08-09 16:39:10|18071.1|18059.1|18076.1|18064.1|18076.1|18064.1|18071.1|18059.1|24
1723221560000|2024-08-09 16:39:20|18078.2|18066.2|18077.3|18065.3|18078.8|18066.8|18077.3|18065.3|22
1723221570000|2024-08-09 16:39:30|18077.1|18065.1|18073.6|18061.6|18077.3|18065.3|18073.6|18061.6|8
1723221580000|2024-08-09 16:39:40|18073.4|18061.4|18069.8|18057.8|18073.4|18061.4|18069.8|18057.8|4
1723221590000|2024-08-09 16:39:50|18070.9|18058.9|18068.8|18056.8|18072.3|18060.3|18067.7|18055.7|5
1723221600000|2024-08-09 16:40:00|18067.7|18055.7|18068.4|18056.4|18068.4|18056.4|18067.3|18055.3|2
1723221610000|2024-08-09 16:40:10|18071.1|18059.1|18071.3|18059.3|18071.3|18059.3|18068.6|18056.6|5
1723221620000|2024-08-09 16:40:20|18072.5|18060.5|18073.8|18061.8|18073.8|18061.8|18072.5|18060.5|1
1723221630000|2024-08-09 16:40:30|18072.7|18060.7|18073.4|18061.4|18073.4|18061.4|18071.3|18059.3|5
1723221640000|2024-08-09 16:40:40|18073.6|18061.6|18073.8|18061.8|18073.8|18061.8|18072.3|18060.3|2
1723221650000|2024-08-09 16:40:50|18072.7|18060.7|18071.3|18059.3|18072.7|18060.7|18070|18058|6
1723221660000|2024-08-09 16:41:00|18070|18058|18072.3|18060.3|18073.6|18061.6|18070|18058|43
1723221670000|2024-08-09 16:41:10|18073.4|18061.4|18073.8|18061.8|18074.8|18062.8|18073.4|18061.4|2
1723221680000|2024-08-09 16:41:20|18073.6|18061.6|18068.8|18056.8|18073.6|18061.6|18068.8|18056.8|3
1723221690000|2024-08-09 16:41:30|18068.6|18056.6|18067.1|18055.1|18068.6|18056.6|18067.1|18055.1|6
1723221700000|2024-08-09 16:41:40|18068.2|18056.2|18068.4|18056.4|18069.4|18057.4|18067.1|18055.1|1
1723221710000|2024-08-09 16:41:50|18067.1|18055.1|18069.4|18057.4|18069.4|18057.4|18067.1|18055.1|1
1723221720000|2024-08-09 16:42:00|18069.6|18057.6|18073|18061|18073.4|18061.4|18067.1|18055.1|20
1723221730000|2024-08-09 16:42:10|18073.2|18061.2|18071.9|18059.9|18073.2|18061.2|18071.9|18059.9|3
1723221740000|2024-08-09 16:42:20|18072.1|18060.1|18065.9|18053.9|18072.1|18060.1|18064.8|18052.8|15
1723221760000|2024-08-09 16:42:40|18066.9|18054.9|18067.3|18055.3|18067.3|18055.3|18066.9|18054.9|9
1723221770000|2024-08-09 16:42:50|18066.1|18054.1|18065.9|18053.9|18066.3|18054.3|18064.8|18052.8|4
1723221780000|2024-08-09 16:43:00|18068.8|18056.8|18072.3|18060.3|18072.3|18060.3|18068.8|18056.8|10
1723221790000|2024-08-09 16:43:10|18072.5|18060.5|18076.3|18064.3|18077.3|18065.3|18072.5|18060.5|24
1723221800000|2024-08-09 16:43:20|18074.8|18062.8|18073.6|18061.6|18075.9|18063.9|18070.9|18058.9|12
1723221810000|2024-08-09 16:43:30|18073.8|18061.8|18072.3|18060.3|18075|18063|18072.3|18060.3|12
1723221820000|2024-08-09 16:43:40|18072.5|18060.5|18072.5|18060.5|18072.5|18060.5|18072.5|18060.5|0
1723221830000|2024-08-09 16:43:50|18078.6|18066.6|18078.6|18066.6|18078.8|18066.8|18077.5|18065.5|20
1723221840000|2024-08-09 16:44:00|18078.8|18066.8|18078.8|18066.8|18078.8|18066.8|18077.3|18065.3|3
1723221850000|2024-08-09 16:44:10|18079.2|18067.2|18078.8|18066.8|18079.2|18067.2|18077.5|18065.5|4
1723221860000|2024-08-09 16:44:20|18079|18067|18081.5|18069.5|18081.5|18069.5|18079|18067|8
1723221870000|2024-08-09 16:44:30|18084.2|18072.2|18086.5|18074.5|18086.5|18074.5|18084.2|18072.2|3
1723221880000|2024-08-09 16:44:40|18085.4|18073.4|18086.3|18074.3|18086.5|18074.5|18082.7|18070.7|7
1723221900000|2024-08-09 16:45:00|18091.7|18079.7|18091.3|18079.3|18092.7|18080.7|18091.3|18079.3|3
1723221910000|2024-08-09 16:45:10|18090.2|18078.2|18086.5|18074.5|18091.3|18079.3|18085.2|18073.2|11
1723221920000|2024-08-09 16:45:20|18086.3|18074.3|18081.9|18069.9|18086.3|18074.3|18081.9|18069.9|12
1723221930000|2024-08-09 16:45:30|18081.7|18069.7|18081.7|18069.7|18081.9|18069.9|18080.6|18068.6|6
1723221940000|2024-08-09 16:45:40|18081.9|18069.9|18075|18063|18081.9|18069.9|18075|18063|22
1723221950000|2024-08-09 16:45:50|18074.8|18062.8|18066|18054|18074.8|18062.8|18065|18053|10
1723221960000|2024-08-09 16:46:00|18065|18053|18064.8|18052.8|18068.5|18056.5|18063.9|18051.9|17
1723221970000|2024-08-09 16:46:10|18065|18053|18065.3|18053.3|18066.4|18054.4|18065|18053|6
1723221980000|2024-08-09 16:46:20|18065.2|18053.2|18062.8|18050.8|18065.2|18053.2|18062.8|18050.8|7
1723221990000|2024-08-09 16:46:30|18062.7|18050.7|18060.3|18048.3|18062.7|18050.7|18060.3|18048.3|6
1723222000000|2024-08-09 16:46:40|18055.3|18043.3|18057.8|18045.8|18058|18046|18055.3|18043.3|7
1723222010000|2024-08-09 16:46:50|18055.3|18043.3|18061.4|18049.4|18062.7|18050.7|18055.3|18043.3|3
1723222020000|2024-08-09 16:47:00|18063.9|18051.9|18065.1|18053.1|18065.2|18053.2|18063.9|18051.9|15
1723222030000|2024-08-09 16:47:10|18065.3|18053.3|18064.1|18052.1|18066.4|18054.4|18064.1|18052.1|5
1723222040000|2024-08-09 16:47:20|18065.3|18053.3|18065.3|18053.3|18065.3|18053.3|18065.3|18053.3|3
1723222050000|2024-08-09 16:47:30|18064.3|18052.3|18064.1|18052.1|18064.3|18052.3|18064.1|18052.1|1
1723222060000|2024-08-09 16:47:40|18061.8|18049.8|18054.7|18042.7|18061.8|18049.8|18054.5|18042.5|49
1723222070000|2024-08-09 16:47:50|18055.9|18043.9|18056.1|18044.1|18056.1|18044.1|18055.9|18043.9|4
1723222080000|2024-08-09 16:48:00|18055.9|18043.9|18053.6|18041.6|18056.1|18044.1|18053.4|18041.4|10
1723222090000|2024-08-09 16:48:10|18054.7|18042.7|18056.1|18044.1|18056.1|18044.1|18054.7|18042.7|28
1723222100000|2024-08-09 16:48:20|18055.1|18043.1|18053.6|18041.6|18056.1|18044.1|18053.6|18041.6|8
1723222110000|2024-08-09 16:48:30|18052.2|18040.2|18052.2|18040.2|18052.2|18040.2|18052.2|18040.2|1
1723222120000|2024-08-09 16:48:40|18051.1|18039.1|18050.1|18038.1|18051.1|18039.1|18050.1|18038.1|3
1723222130000|2024-08-09 16:48:50|||||||||1
1723222140000|2024-08-09 16:49:00|18047.8|18035.8|18044|18032|18050.1|18038.1|18041.5|18029.5|21
1723222150000|2024-08-09 16:49:10|18044.9|18032.9|18044.2|18032.2|18044.9|18032.9|18042.3|18030.3|7
1723222160000|2024-08-09 16:49:20|18042.1|18030.1|18037.1|18025.1|18042.1|18030.1|18032.1|18020.1|46
1723222170000|2024-08-09 16:49:30|18038.2|18026.2|18038.4|18026.4|18038.4|18026.4|18038.2|18026.2|11
1723222180000|2024-08-09 16:49:40|18035.9|18023.9|18032.3|18020.3|18035.9|18023.9|18032.3|18020.3|26
1723222190000|2024-08-09 16:49:50|18032.1|18020.1|18032.3|18020.3|18032.3|18020.3|18031.1|18019.1|3
1723222200000|2024-08-09 16:50:00|18032.1|18020.1|18032.3|18020.3|18034.4|18022.4|18029.8|18017.8|11
1723222210000|2024-08-09 16:50:10|18031.3|18019.3|18035.9|18023.9|18035.9|18023.9|18029.8|18017.8|21
1723222220000|2024-08-09 16:50:20|18034.6|18022.6|18032.1|18020.1|18034.6|18022.6|18027.3|18015.3|39
1723222230000|2024-08-09 16:50:30|18033.4|18021.4|18032.3|18020.3|18033.4|18021.4|18032.3|18020.3|0
1723222250000|2024-08-09 16:50:50|18032.1|18020.1|18030.9|18018.9|18032.1|18020.1|18030.9|18018.9|1
1723222260000|2024-08-09 16:51:00|18029.6|18017.6|18027.3|18015.3|18029.6|18017.6|18027.3|18015.3|3
1723222270000|2024-08-09 16:51:10|18026.2|18014.2|18031.1|18019.1|18031.2|18019.2|18025.7|18013.7|6
1723222280000|2024-08-09 16:51:20|18027.7|18015.7|18027.3|18015.3|18027.7|18015.7|18027.3|18015.3|3
1723222290000|2024-08-09 16:51:30|18028.4|18016.4|18029.8|18017.8|18032.1|18020.1|18027.3|18015.3|12
1723222300000|2024-08-09 16:51:40|18027.3|18015.3|18026.2|18014.2|18027.7|18015.7|18026.2|18014.2|3
1723222310000|2024-08-09 16:51:50|18024.1|18012.1|18020.6|18008.6|18024.1|18012.1|18020.6|18008.6|33
1723222320000|2024-08-09 16:52:00|18021.6|18009.6|18023.7|18011.7|18024.8|18012.8|18021.6|18009.6|12
1723222330000|2024-08-09 16:52:10|18022.7|18010.7|18025.2|18013.2|18026.6|18014.6|18020.4|18008.4|4
1723222340000|2024-08-09 16:52:20|18025.6|18013.6|18022.9|18010.9|18025.6|18013.6|18021.6|18009.6|5
1723222350000|2024-08-09 16:52:30|18022.5|18010.5|18018.1|18006.1|18022.5|18010.5|18017.9|18005.9|17
1723222360000|2024-08-09 16:52:40|18020.2|18008.2|18019.3|18007.3|18021.4|18009.4|18019.1|18007.1|0
1723222370000|2024-08-09 16:52:50|18019.1|18007.1|18015.4|18003.4|18019.1|18007.1|18015.4|18003.4|6
1723222380000|2024-08-09 16:53:00|18014.1|18002.1|18017.7|18005.7|18020.2|18008.2|18013.1|18001.1|37
1723222390000|2024-08-09 16:53:10|18018.9|18006.9|18018.9|18006.9|18018.9|18006.9|18018.9|18006.9|4
1723222400000|2024-08-09 16:53:20|18017.9|18005.9|18017.5|18005.5|18017.9|18005.9|18016.2|18004.2|0
1723222410000|2024-08-09 16:53:30|18015.2|18003.2|18015.4|18003.4|18016.6|18004.6|18015.2|18003.2|16
1723222420000|2024-08-09 16:53:40|18017.7|18005.7|18020.2|18008.2|18020.2|18008.2|18017.7|18005.7|2
1723222430000|2024-08-09 16:53:50|18021.6|18009.6|18022.9|18010.9|18022.9|18010.9|18020.4|18008.4|6
1723222440000|2024-08-09 16:54:00|18023.1|18011.1|18020.6|18008.6|18023.1|18011.1|18020.4|18008.4|5
1723222450000|2024-08-09 16:54:10|18022.9|18010.9|18020.2|18008.2|18023.1|18011.1|18018.1|18006.1|20
1723222460000|2024-08-09 16:54:20|18020.4|18008.4|18020.6|18008.6|18021.6|18009.6|18020.4|18008.4|0
1723222470000|2024-08-09 16:54:30|||||||||1
1723222480000|2024-08-09 16:54:40|18021.6|18009.6|18018.1|18006.1|18021.6|18009.6|18016.6|18004.6|13
1723222490000|2024-08-09 16:54:50|18016.6|18004.6|18015.4|18003.4|18016.6|18004.6|18015.4|18003.4|7
1723222500000|2024-08-09 16:55:00|18016.6|18004.6|18021|18009|18022.1|18010.1|18016.6|18004.6|29
1723222510000|2024-08-09 16:55:10|18022.1|18010.1|18023.4|18011.4|18023.4|18011.4|18020.9|18008.9|1
1723222520000|2024-08-09 16:55:20|18023.3|18011.3|18023.3|18011.3|18023.3|18011.3|18023.3|18011.3|0
1723222530000|2024-08-09 16:55:30|||||||||1
1723222540000|2024-08-09 16:55:40|18021.2|18009.2|18017.7|18005.7|18021.2|18009.2|18017.5|18005.5|7
1723222550000|2024-08-09 16:55:50|18017.3|18005.3|18022.7|18010.7|18023.5|18011.5|18017.3|18005.3|33
1723222560000|2024-08-09 16:56:00|18023.7|18011.7|18022.5|18010.5|18027.3|18015.3|18022.5|18010.5|2
1723222570000|2024-08-09 16:56:10|18021.4|18009.4|18022.5|18010.5|18023.3|18011.3|18021.4|18009.4|1
1723222580000|2024-08-09 16:56:20|18021.4|18009.4|18020.2|18008.2|18021.4|18009.4|18017.7|18005.7|8
1723222590000|2024-08-09 16:56:30|18017.7|18005.7|18017.5|18005.5|18018.7|18006.7|18015.2|18003.2|10
1723222600000|2024-08-09 16:56:40|18017.7|18005.7|18022.5|18010.5|18022.7|18010.7|18017.5|18005.5|2
1723222610000|2024-08-09 16:56:50|18022.7|18010.7|18022.5|18010.5|18022.7|18010.7|18021.4|18009.4|1
1723222620000|2024-08-09 16:57:00|18021.4|18009.4|18022.7|18010.7|18022.7|18010.7|18021.4|18009.4|4
1723222630000|2024-08-09 16:57:10|18022.5|18010.5|18021.4|18009.4|18022.7|18010.7|18021.4|18009.4|10
1723222640000|2024-08-09 16:57:20|18022.3|18010.3|18023.7|18011.7|18023.9|18011.9|18022.3|18010.3|8
1723222650000|2024-08-09 16:57:30|18022.7|18010.7|18020.2|18008.2|18022.7|18010.7|18020.2|18008.2|6
1723222660000|2024-08-09 16:57:40|18021.4|18009.4|18018.1|18006.1|18021.4|18009.4|18017.9|18005.9|2
1723222670000|2024-08-09 16:57:50|18019.3|18007.3|18019.3|18007.3|18019.3|18007.3|18019.3|18007.3|1
1723222680000|2024-08-09 16:58:00|18019.1|18007.1|18020.6|18008.6|18020.6|18008.6|18019.1|18007.1|1
1723222690000|2024-08-09 16:58:10|18020.4|18008.4|18020.4|18008.4|18020.4|18008.4|18020.4|18008.4|3
1723222700000|2024-08-09 16:58:20|18021.6|18009.6|18022.7|18010.7|18022.9|18010.9|18021.6|18009.6|2
1723222710000|2024-08-09 16:58:30|18024.1|18012.1|18024.1|18012.1|18024.1|18012.1|18024.1|18012.1|5
1723222720000|2024-08-09 16:58:40|18025.6|18013.6|18024.5|18012.5|18025.6|18013.6|18024.5|18012.5|5
1723222730000|2024-08-09 16:58:50|18023.1|18011.1|18024.1|18012.1|18024.1|18012.1|18023.1|18011.1|8
1723222740000|2024-08-09 16:59:00|18027.3|18015.3|18026.6|18014.6|18027.7|18015.7|18026.2|18014.2|14
1723222750000|2024-08-09 16:59:10|18023.1|18011.1|18025.4|18013.4|18025.6|18013.6|18023.1|18011.1|9
1723222760000|2024-08-09 16:59:20|||||||||1
1723222770000|2024-08-09 16:59:30|18026.6|18014.6|18030.2|18018.2|18030.2|18018.2|18025.6|18013.6|3
1723222780000|2024-08-09 16:59:40|18031.4|18019.4|18027.9|18015.9|18031.4|18019.4|18026.6|18014.6|2
1723222790000|2024-08-09 16:59:50|18028.1|18016.1|18030.2|18018.2|18030.4|18018.4|18028.1|18016.1|0
1723222800000|2024-08-09 17:00:00|18031.2|18019.2|18032.5|18020.5|18032.5|18020.5|18030.2|18018.2|13
1723222810000|2024-08-09 17:00:10|18039.4|18027.4|18039.4|18027.4|18040.4|18028.4|18039.2|18027.2|15
1723222820000|2024-08-09 17:00:20|18040.4|18028.4|18041.9|18029.9|18041.9|18029.9|18040.4|18028.4|3
1723222830000|2024-08-09 17:00:30|18041.7|18029.7|18041.9|18029.9|18041.9|18029.9|18041.7|18029.7|0
1723222840000|2024-08-09 17:00:40|18041.7|18029.7|18044|18032|18045.3|18033.3|18041.7|18029.7|33
1723222850000|2024-08-09 17:00:50|18046.3|18034.3|18047.8|18035.8|18049|18037|18046.3|18034.3|21
1723222860000|2024-08-09 17:01:00|||||||||1
1723222870000|2024-08-09 17:01:10|18045.6|18033.6|18045.4|18033.4|18045.6|18033.6|18045.4|18033.4|6
1723222880000|2024-08-09 17:01:20|18048.1|18036.1|18049|18037|18049.2|18037.2|18047.9|18035.9|4
1723222890000|2024-08-09 17:01:30|18049.2|18037.2|18049.2|18037.2|18049.2|18037.2|18049.2|18037.2|1
1723222900000|2024-08-09 17:01:40|18050.3|18038.3|18054|18042|18057.8|18045.8|18050.3|18038.3|23
1723222910000|2024-08-09 17:01:50|18055.4|18043.4|18054|18042|18055.4|18043.4|18054|18042|4
1723222920000|2024-08-09 17:02:00|18053.8|18041.8|18055.1|18043.1|18055.1|18043.1|18053.6|18041.6|7
1723222930000|2024-08-09 17:02:10|18054|18042|18054|18042|18054|18042|18054|18042|0
1723222940000|2024-08-09 17:02:20|18055.1|18043.1|18055.1|18043.1|18055.1|18043.1|18055.1|18043.1|0
1723222950000|2024-08-09 17:02:30|18054|18042|18056.5|18044.5|18056.5|18044.5|18053.8|18041.8|11
1723222960000|2024-08-09 17:02:40|||||||||1
1723222970000|2024-08-09 17:02:50|18057.6|18045.6|18059|18047|18059|18047|18057.6|18045.6|5
1723222980000|2024-08-09 17:03:00|18060.1|18048.1|18059|18047|18061.5|18049.5|18059|18047|6
1723222990000|2024-08-09 17:03:10|18058.8|18046.8|18057.9|18045.9|18059|18047|18057.9|18045.9|0
1723223000000|2024-08-09 17:03:20|18055.8|18043.8|18057.7|18045.7|18057.9|18045.9|18055.8|18043.8|12
1723223010000|2024-08-09 17:03:30|18055.6|18043.6|18054|18042|18056.7|18044.7|18051.7|18039.7|7
1723223040000|2024-08-09 17:04:00|||||||||2
1723223050000|2024-08-09 17:04:10|18052.7|18040.7|18054.5|18042.5|18054.5|18042.5|18052.2|18040.2|3
1723223060000|2024-08-09 17:04:20|18054.3|18042.3|18056.8|18044.8|18056.8|18044.8|18054.3|18042.3|3
1723223070000|2024-08-09 17:04:30|18054.7|18042.7|18056.8|18044.8|18056.8|18044.8|18054.5|18042.5|6
1723223080000|2024-08-09 17:04:40|18057.2|18045.2|18057.2|18045.2|18057.2|18045.2|18057|18045|3
1723223090000|2024-08-09 17:04:50|18059.7|18047.7|18059.7|18047.7|18059.7|18047.7|18059.5|18047.5|3
1723223100000|2024-08-09 17:05:00|18059.3|18047.3|18058.2|18046.2|18059.3|18047.3|18056.8|18044.8|8
1723223110000|2024-08-09 17:05:10|18058|18046|18057.8|18045.8|18058|18046|18057.8|18045.8|0
1723223120000|2024-08-09 17:05:20|18058.9|18046.9|18060.3|18048.3|18060.3|18048.3|18058.9|18046.9|6
1723223130000|2024-08-09 17:05:30|18060.1|18048.1|18067.2|18055.2|18068.5|18056.5|18060.1|18048.1|23
1723223140000|2024-08-09 17:05:40|18067.4|18055.4|18073|18061|18074.3|18062.3|18067.4|18055.4|30
1723223150000|2024-08-09 17:05:50|18071.9|18059.9|18074.4|18062.4|18075.5|18063.5|18070.7|18058.7|26
1723223160000|2024-08-09 17:06:00|18074.2|18062.2|18071.9|18059.9|18074.4|18062.4|18071.9|18059.9|5
1723223170000|2024-08-09 17:06:10|18073|18061|18071.7|18059.7|18073|18061|18071.7|18059.7|1
1723223180000|2024-08-09 17:06:20|18072.8|18060.8|18073|18061|18073|18061|18072.8|18060.8|2
1723223190000|2024-08-09 17:06:30|18071.9|18059.9|18073|18061|18073|18061|18071.9|18059.9|1
1723223200000|2024-08-09 17:06:40|18071.9|18059.9|18073|18061|18073|18061|18071.9|18059.9|2
1723223210000|2024-08-09 17:06:50|18074|18062|18073|18061|18074.4|18062.4|18072.1|18060.1|11
1723223220000|2024-08-09 17:07:00|||||||||1
1723223230000|2024-08-09 17:07:10|18074|18062|18077.6|18065.6|18078.6|18066.6|18074|18062|14
1723223240000|2024-08-09 17:07:20|18078.6|18066.6|18078.6|18066.6|18081.1|18069.1|18078.6|18066.6|22
1723223250000|2024-08-09 17:07:30|18076.1|18064.1|18080.1|18068.1|18080.1|18068.1|18076.1|18064.1|14
1723223260000|2024-08-09 17:07:40|||||||||6
1723223270000|2024-08-09 17:07:50|18078.8|18066.8|18081.3|18069.3|18081.3|18069.3|18078.8|18066.8|1
1723223280000|2024-08-09 17:08:00|18083.8|18071.8|18084.9|18072.9|18085.1|18073.1|18083.8|18071.8|3
1723223290000|2024-08-09 17:08:10|18085.7|18073.7|18084.3|18072.3|18085.7|18073.7|18084.3|18072.3|13
1723223300000|2024-08-09 17:08:20|18085.3|18073.3|18085.3|18073.3|18085.3|18073.3|18085.3|18073.3|2
1723223310000|2024-08-09 17:08:30|18085.7|18073.7|18085.3|18073.3|18086.1|18074.1|18084|18072|18
1723223320000|2024-08-09 17:08:40|18085.1|18073.1|18085.1|18073.1|18085.1|18073.1|18085.1|18073.1|0
1723223330000|2024-08-09 17:08:50|18085.3|18073.3|18085.1|18073.1|18085.3|18073.3|18084.9|18072.9|1
1723223350000|2024-08-09 17:09:10|18084.9|18072.9|18084.9|18072.9|18084.9|18072.9|18082.6|18070.6|20
1723223360000|2024-08-09 17:09:20|18085.7|18073.7|18085.7|18073.7|18085.7|18073.7|18085.7|18073.7|11
1723223370000|2024-08-09 17:09:30|18085.9|18073.9|18085.9|18073.9|18085.9|18073.9|18085.9|18073.9|0
1723223380000|2024-08-09 17:09:40|18087|18075|18090.3|18078.3|18090.3|18078.3|18087|18075|19
1723223390000|2024-08-09 17:09:50|18089.3|18077.3|18094.1|18082.1|18094.7|18082.7|18089.3|18077.3|34
1723223400000|2024-08-09 17:10:00|18093.9|18081.9|18093.2|18081.2|18093.9|18081.9|18090.7|18078.7|16
1723223410000|2024-08-09 17:10:10|18091.8|18079.8|18091.8|18079.8|18091.8|18079.8|18090.5|18078.5|7
1723223420000|2024-08-09 17:10:20|18092.8|18080.8|18093.9|18081.9|18093.9|18081.9|18092.8|18080.8|8
1723223430000|2024-08-09 17:10:30|18094.9|18082.9|18093.9|18081.9|18094.9|18082.9|18093.9|18081.9|7
1723223440000|2024-08-09 17:10:40|18094.9|18082.9|18093.7|18081.7|18094.9|18082.9|18093.7|18081.7|11
1723223450000|2024-08-09 17:10:50|18094.7|18082.7|18094.9|18082.9|18095.1|18083.1|18094.7|18082.7|6
1723223460000|2024-08-09 17:11:00|||||||||1
1723223470000|2024-08-09 17:11:10|18101.8|18089.8|18102|18090|18102|18090|18101.8|18089.8|5
1723223480000|2024-08-09 17:11:20|18101|18089|18101.2|18089.2|18102.4|18090.4|18101|18089|7
1723223490000|2024-08-09 17:11:30|18100.3|18088.3|18098.2|18086.2|18100.3|18088.3|18097.2|18085.2|16
1723223500000|2024-08-09 17:11:40|18098|18086|18098.2|18086.2|18098.2|18086.2|18098|18086|1
1723223510000|2024-08-09 17:11:50|18095.7|18083.7|18088.4|18076.4|18095.7|18083.7|18088.4|18076.4|10
1723223520000|2024-08-09 17:12:00|18090.7|18078.7|18085.4|18073.4|18090.7|18078.7|18084.4|18072.4|27
1723223530000|2024-08-09 17:12:10|18086.5|18074.5|18087.7|18075.7|18087.9|18075.9|18085.4|18073.4|13
1723223540000|2024-08-09 17:12:20|18087.6|18075.6|18090.4|18078.4|18090.4|18078.4|18087.6|18075.6|2
1723223560000|2024-08-09 17:12:40|18087.9|18075.9|18084.4|18072.4|18089|18077|18084.4|18072.4|3
1723223570000|2024-08-09 17:12:50|18083.3|18071.3|18085.6|18073.6|18086.7|18074.7|18083.3|18071.3|6
1723223580000|2024-08-09 17:13:00|18085.8|18073.8|18088.1|18076.1|18089.4|18077.4|18085.6|18073.6|1
1723223590000|2024-08-09 17:13:10|18089.4|18077.4|18089.4|18077.4|18089.4|18077.4|18089.4|18077.4|0
1723223600000|2024-08-09 17:13:20|18090.4|18078.4|18083.3|18071.3|18090.4|18078.4|18083.3|18071.3|13
1723223610000|2024-08-09 17:13:30|18085.6|18073.6|18085.6|18073.6|18085.6|18073.6|18085.6|18073.6|3
1723223620000|2024-08-09 17:13:40|18086.7|18074.7|18085.6|18073.6|18086.7|18074.7|18085.6|18073.6|0
1723223630000|2024-08-09 17:13:50|18083.3|18071.3|18086.7|18074.7|18086.9|18074.9|18083.3|18071.3|4
1723223640000|2024-08-09 17:14:00|18095.1|18083.1|18095.9|18083.9|18097.2|18085.2|18094.5|18082.5|46
1723223650000|2024-08-09 17:14:10|18096.1|18084.1|18096.4|18084.4|18101.8|18089.8|18093.5|18081.5|65
1723223660000|2024-08-09 17:14:20|18096.6|18084.6|18096.6|18084.6|18096.6|18084.6|18096.6|18084.6|2
1723223670000|2024-08-09 17:14:30|18094.3|18082.3|18094.3|18082.3|18094.3|18082.3|18094.3|18082.3|22
1723223690000|2024-08-09 17:14:50|18095.3|18083.3|18099.3|18087.3|18100.3|18088.3|18094.3|18082.3|5
1723223700000|2024-08-09 17:15:00|18098.2|18086.2|18098.2|18086.2|18098.2|18086.2|18098|18086|3
1723223710000|2024-08-09 17:15:10|18101.4|18089.4|18104.3|18092.3|18104.3|18092.3|18101.4|18089.4|9
1723223720000|2024-08-09 17:15:20|18105.3|18093.3|18105.1|18093.1|18105.3|18093.3|18105.1|18093.1|5
1723223730000|2024-08-09 17:15:30|18103.9|18091.9|18103.9|18091.9|18103.9|18091.9|18102.8|18090.8|28
1723223740000|2024-08-09 17:15:40|18103.7|18091.7|18101|18089|18103.7|18091.7|18101|18089|28
1723223750000|2024-08-09 17:15:50|18101.2|18089.2|18102.4|18090.4|18102.4|18090.4|18099.9|18087.9|19
1723223760000|2024-08-09 17:16:00|18103.5|18091.5|18101|18089|18103.5|18091.5|18101|18089|13
1723223770000|2024-08-09 17:16:10|18101.2|18089.2|18106|18094|18107.2|18095.2|18101.2|18089.2|15
1723223780000|2024-08-09 17:16:20|18106.2|18094.2|18106.2|18094.2|18106.2|18094.2|18105.1|18093.1|11
1723223790000|2024-08-09 17:16:30|18104.1|18092.1|18112|18100|18112|18100|18103.7|18091.7|39
1723223800000|2024-08-09 17:16:40|18110.8|18098.8|18111|18099|18111|18099|18110.8|18098.8|5
1723223810000|2024-08-09 17:16:50|18109.7|18097.7|18112|18100|18112|18100|18109.7|18097.7|2
1723223820000|2024-08-09 17:17:00|18111|18099|18111|18099|18111|18099|18111|18099|7
1723223830000|2024-08-09 17:17:10|18110.8|18098.8|18110.8|18098.8|18110.8|18098.8|18110.8|18098.8|3
1723223840000|2024-08-09 17:17:20|||||||||1
1723223850000|2024-08-09 17:17:30|18109.7|18097.7|18108.5|18096.5|18109.9|18097.9|18108.5|18096.5|6
1723223860000|2024-08-09 17:17:40|18106.2|18094.2|18101.8|18089.8|18106.4|18094.4|18101.6|18089.6|7
1723223870000|2024-08-09 17:17:50|18103|18091|18101.8|18089.8|18104.3|18092.3|18100.5|18088.5|5
1723223880000|2024-08-09 17:18:00|18101.6|18089.6|18099.3|18087.3|18101.6|18089.6|18096.8|18084.8|9
1723223890000|2024-08-09 17:18:10|18099.1|18087.1|18096.4|18084.4|18104.5|18092.5|18096.4|18084.4|36
1723223900000|2024-08-09 17:18:20|18097.2|18085.2|18098.1|18086.1|18101.6|18089.6|18096|18084|88
1723223910000|2024-08-09 17:18:30|18096.8|18084.8|18096.8|18084.8|18096.8|18084.8|18096.8|18084.8|0
1723223920000|2024-08-09 17:18:40|18098.1|18086.1|18094.5|18082.5|18098.1|18086.1|18094.5|18082.5|4
1723223930000|2024-08-09 17:18:50|18095.8|18083.8|18095.8|18083.8|18095.8|18083.8|18095.6|18083.6|1
1723223940000|2024-08-09 17:19:00|18095.6|18083.6|18095.6|18083.6|18095.8|18083.8|18095.6|18083.6|10
1723223950000|2024-08-09 17:19:10|18098.1|18086.1|18098.3|18086.3|18101.2|18089.2|18098.1|18086.1|28
1723223960000|2024-08-09 17:19:20|18099.3|18087.3|18099.3|18087.3|18099.3|18087.3|18098.3|18086.3|1
1723223970000|2024-08-09 17:19:30|18096.6|18084.6|18096.6|18084.6|18096.6|18084.6|18096.6|18084.6|3
1723223980000|2024-08-09 17:19:40|18097.7|18085.7|18100.2|18088.2|18101.2|18089.2|18097.7|18085.7|13
1723223990000|2024-08-09 17:19:50|18101.6|18089.6|18100.2|18088.2|18101.6|18089.6|18100.2|18088.2|2
1723224000000|2024-08-09 17:20:00|18101.2|18089.2|18100.2|18088.2|18101.6|18089.6|18099.1|18087.1|5
1723224010000|2024-08-09 17:20:10|18099.1|18087.1|18097|18085|18099.1|18087.1|18096.8|18084.8|7
1723224020000|2024-08-09 17:20:20|18096.8|18084.8|18095.6|18083.6|18098.7|18086.7|18094.5|18082.5|13
1723224030000|2024-08-09 17:20:30|18091|18079|18090.6|18078.6|18091.6|18079.6|18090.6|18078.6|4
1723224040000|2024-08-09 17:20:40|18087.2|18075.2|18085.8|18073.8|18087.2|18075.2|18085.8|18073.8|12
1723224050000|2024-08-09 17:20:50|18083.3|18071.3|18084.5|18072.5|18085.6|18073.6|18083.3|18071.3|3
1723224060000|2024-08-09 17:21:00|18084.1|18072.1|18084.1|18072.1|18084.1|18072.1|18084.1|18072.1|0
1723224070000|2024-08-09 17:21:10|18085.6|18073.6|18090.2|18078.2|18091.4|18079.4|18085.6|18073.6|7
1723224080000|2024-08-09 17:21:20|18089.1|18077.1|18087.9|18075.9|18089.1|18077.1|18087.7|18075.7|0
1723224090000|2024-08-09 17:21:30|18087.7|18075.7|18087.7|18075.7|18087.7|18075.7|18087.7|18075.7|0
1723224100000|2024-08-09 17:21:40|18087.5|18075.5|18087.3|18075.3|18087.5|18075.5|18086.2|18074.2|12
1723224110000|2024-08-09 17:21:50|18087.5|18075.5|18085.2|18073.2|18087.5|18075.5|18085.2|18073.2|6
1723224120000|2024-08-09 17:22:00|18086.2|18074.2|18085.2|18073.2|18086.4|18074.4|18085.2|18073.2|2
1723224130000|2024-08-09 17:22:10|18084.1|18072.1|18085.2|18073.2|18085.2|18073.2|18084.1|18072.1|2
1723224140000|2024-08-09 17:22:20|18083.9|18071.9|18083.9|18071.9|18085.2|18073.2|18083.9|18071.9|2
1723224150000|2024-08-09 17:22:30|18085|18073|18086.4|18074.4|18086.4|18074.4|18085|18073|5
1723224160000|2024-08-09 17:22:40|18085.6|18073.6|18085.8|18073.8|18087.9|18075.9|18085.6|18073.6|7
1723224170000|2024-08-09 17:22:50|18086|18074|18086|18074|18087.2|18075.2|18086|18074|4
1723224180000|2024-08-09 17:23:00|18088.1|18076.1|18091.6|18079.6|18091.6|18079.6|18088.1|18076.1|6
1723224190000|2024-08-09 17:23:10|18090.6|18078.6|18091.8|18079.8|18091.8|18079.8|18090.6|18078.6|1
1723224200000|2024-08-09 17:23:20|18090.6|18078.6|18090.6|18078.6|18091.6|18079.6|18090.6|18078.6|6
1723224210000|2024-08-09 17:23:30|18091.8|18079.8|18090.8|18078.8|18091.8|18079.8|18090.8|18078.8|0
1723224220000|2024-08-09 17:23:40|18091.8|18079.8|18093.1|18081.1|18093.1|18081.1|18091.8|18079.8|2
1723224230000|2024-08-09 17:23:50|18093.3|18081.3|18089.5|18077.5|18093.3|18081.3|18089.5|18077.5|7
1723224240000|2024-08-09 17:24:00|18089.7|18077.7|18089.7|18077.7|18089.7|18077.7|18089.7|18077.7|0
1723224250000|2024-08-09 17:24:10|18088.5|18076.5|18088.5|18076.5|18088.5|18076.5|18088.5|18076.5|3
1723224260000|2024-08-09 17:24:20|18087.4|18075.4|18092.2|18080.2|18092.2|18080.2|18087.2|18075.2|5
1723224270000|2024-08-09 17:24:30|18091.8|18079.8|18091|18079|18092|18080|18089.7|18077.7|6
1723224280000|2024-08-09 17:24:40|18092|18080|18089.5|18077.5|18092|18080|18089.5|18077.5|8
1723224290000|2024-08-09 17:24:50|18087.2|18075.2|18078.5|18066.5|18087.2|18075.2|18078.5|18066.5|8
1723224300000|2024-08-09 17:25:00|18077.4|18065.4|18080.6|18068.6|18081|18069|18077|18065|6
1723224310000|2024-08-09 17:25:10|18079.5|18067.5|18080.8|18068.8|18080.8|18068.8|18079.5|18067.5|2
1723224320000|2024-08-09 17:25:20|18083.1|18071.1|18079.5|18067.5|18083.1|18071.1|18079.5|18067.5|45
1723224330000|2024-08-09 17:25:30|18078.5|18066.5|18077|18065|18078.5|18066.5|18077|18065|11
1723224340000|2024-08-09 17:25:40|18078.1|18066.1|18077|18065|18078.1|18066.1|18076|18064|2
1723224350000|2024-08-09 17:25:50|18076|18064|18075.8|18063.8|18076|18064|18075.8|18063.8|3
1723224360000|2024-08-09 17:26:00|18075.6|18063.6|18075.6|18063.6|18076|18064|18075.6|18063.6|3
1723224370000|2024-08-09 17:26:10|18074.3|18062.3|18072.2|18060.2|18074.5|18062.5|18072.2|18060.2|23
1723224380000|2024-08-09 17:26:20|18071|18059|18071|18059|18072.2|18060.2|18071|18059|4
1723224390000|2024-08-09 17:26:30|18069.9|18057.9|18073.8|18061.8|18073.8|18061.8|18069.9|18057.9|12
1723224400000|2024-08-09 17:26:40|18073.6|18061.6|18066.7|18054.7|18073.6|18061.6|18066.7|18054.7|18
1723224410000|2024-08-09 17:26:50|18066.9|18054.9|18064.6|18052.6|18066.9|18054.9|18064.6|18052.6|11
1723224420000|2024-08-09 17:27:00|18064.4|18052.4|18062.1|18050.1|18064.4|18052.4|18061.1|18049.1|7
1723224430000|2024-08-09 17:27:10|18063.2|18051.2|18066.7|18054.7|18066.7|18054.7|18059.6|18047.6|35
1723224440000|2024-08-09 17:27:20|18065.7|18053.7|18066.7|18054.7|18066.7|18054.7|18065.7|18053.7|3
1723224450000|2024-08-09 17:27:30|18067.8|18055.8|18065.3|18053.3|18067.8|18055.8|18065.3|18053.3|7
1723224460000|2024-08-09 17:27:40|18066.5|18054.5|18065.7|18053.7|18066.7|18054.7|18065.7|18053.7|0
1723224470000|2024-08-09 17:27:50|18066.5|18054.5|18069.2|18057.2|18070.3|18058.3|18066.5|18054.5|7
1723224480000|2024-08-09 17:28:00|18071.7|18059.7|18076.7|18064.7|18081.3|18069.3|18071.7|18059.7|21
1723224490000|2024-08-09 17:28:10|18078.8|18066.8|18079.2|18067.2|18079.2|18067.2|18078.8|18066.8|1
1723224500000|2024-08-09 17:28:20|18080.3|18068.3|18076.7|18064.7|18080.3|18068.3|18076.7|18064.7|2
1723224510000|2024-08-09 17:28:30|18075.7|18063.7|18072.7|18060.7|18075.7|18063.7|18072.7|18060.7|4
1723224520000|2024-08-09 17:28:40|18073.8|18061.8|18071.3|18059.3|18073.8|18061.8|18070.2|18058.2|22
1723224530000|2024-08-09 17:28:50|18075|18063|18072.7|18060.7|18075|18063|18072.7|18060.7|2
1723224540000|2024-08-09 17:29:00|18072.5|18060.5|18070|18058|18072.5|18060.5|18070|18058|2
1723224550000|2024-08-09 17:29:10|18071.1|18059.1|18071.1|18059.1|18071.1|18059.1|18071.1|18059.1|0
1723224560000|2024-08-09 17:29:20|18075.7|18063.7|18074.6|18062.6|18075.7|18063.7|18074.6|18062.6|8
1723224570000|2024-08-09 17:29:30|18073.6|18061.6|18073.6|18061.6|18073.6|18061.6|18073.4|18061.4|0
1723224580000|2024-08-09 17:29:40|18074.6|18062.6|18072.3|18060.3|18075.7|18063.7|18072.3|18060.3|21
1723224590000|2024-08-09 17:29:50|18072.1|18060.1|18071.1|18059.1|18072.1|18060.1|18071.1|18059.1|0
1723224600000|2024-08-09 17:30:00|18072.1|18060.1|18074.6|18062.6|18074.6|18062.6|18072.1|18060.1|3
1723224610000|2024-08-09 17:30:10|18075.7|18063.7|18074.4|18062.4|18075.7|18063.7|18073.6|18061.6|3
1723224620000|2024-08-09 17:30:20|18074.6|18062.6|18073.2|18061.2|18074.6|18062.6|18073.2|18061.2|0
1723224640000|2024-08-09 17:30:40|18071.9|18059.9|18073.2|18061.2|18073.2|18061.2|18071.9|18059.9|1
1723224650000|2024-08-09 17:30:50|18075.7|18063.7|18068.6|18056.6|18075.7|18063.7|18068.6|18056.6|30
1723224660000|2024-08-09 17:31:00|18070.7|18058.7|18068.6|18056.6|18071.1|18059.1|18068.6|18056.6|17
1723224670000|2024-08-09 17:31:10|18069.6|18057.6|18067.1|18055.1|18070.7|18058.7|18067.1|18055.1|3
1723224680000|2024-08-09 17:31:20|18065.9|18053.9|18062.3|18050.3|18065.9|18053.9|18062.3|18050.3|6
1723224690000|2024-08-09 17:31:30|18062.1|18050.1|18067.1|18055.1|18067.3|18055.3|18061.1|18049.1|1
1723224700000|2024-08-09 17:31:40|18066.1|18054.1|18066.1|18054.1|18066.1|18054.1|18064.8|18052.8|8
1723224710000|2024-08-09 17:31:50|||||||||1
1723224720000|2024-08-09 17:32:00|18066.3|18054.3|18067.5|18055.5|18067.9|18055.9|18066.3|18054.3|55
1723224730000|2024-08-09 17:32:10|18068.8|18056.8|18070|18058|18071.1|18059.1|18068.8|18056.8|5
1723224740000|2024-08-09 17:32:20|18067.9|18055.9|18067.9|18055.9|18069|18057|18066.9|18054.9|6
1723224750000|2024-08-09 17:32:30|18066.7|18054.7|18067.7|18055.7|18067.7|18055.7|18066.7|18054.7|0
1723224760000|2024-08-09 17:32:40|18066.7|18054.7|18070.4|18058.4|18071.5|18059.5|18066.7|18054.7|13
1723224770000|2024-08-09 17:32:50|18071.5|18059.5|18079.9|18067.9|18080.1|18068.1|18071.5|18059.5|67
1723224780000|2024-08-09 17:33:00|18080.9|18068.9|18080.9|18068.9|18085.5|18073.5|18079.5|18067.5|92
1723224790000|2024-08-09 17:33:10|||||||||5
1723224800000|2024-08-09 17:33:20|18082.2|18070.2|18082.4|18070.4|18083.4|18071.4|18076.5|18064.5|31
1723224810000|2024-08-09 17:33:30|18082.2|18070.2|18084.5|18072.5|18084.5|18072.5|18081.1|18069.1|26
1723224820000|2024-08-09 17:33:40|18083.4|18071.4|18083.4|18071.4|18083.4|18071.4|18083.2|18071.2|2
1723224830000|2024-08-09 17:33:50|18083.2|18071.2|18083.2|18071.2|18083.2|18071.2|18080.7|18068.7|8
1723224840000|2024-08-09 17:34:00|18082.2|18070.2|18082|18070|18082.2|18070.2|18082|18070|1
1723224850000|2024-08-09 17:34:10|18081.8|18069.8|18082|18070|18082|18070|18081.8|18069.8|4
1723224860000|2024-08-09 17:34:20|||||||||1
1723224870000|2024-08-09 17:34:30|18083|18071|18083|18071|18083|18071|18083|18071|3
1723224880000|2024-08-09 17:34:40|||||||||4
1723224890000|2024-08-09 17:34:50|18084.1|18072.1|18085.5|18073.5|18086.6|18074.6|18084.1|18072.1|5
1723224900000|2024-08-09 17:35:00|18086.6|18074.6|18085.5|18073.5|18086.6|18074.6|18083.2|18071.2|6
1723224910000|2024-08-09 17:35:10|18084.5|18072.5|18085.7|18073.7|18086.8|18074.8|18083.4|18071.4|16
1723224920000|2024-08-09 17:35:20|18085.9|18073.9|18085.9|18073.9|18087|18075|18084.5|18072.5|1
1723224930000|2024-08-09 17:35:30|18084.9|18072.9|18088|18076|18088|18076|18084.5|18072.5|6
1723224940000|2024-08-09 17:35:40|18087|18075|18088|18076|18088|18076|18087|18075|1
1723224950000|2024-08-09 17:35:50|18087|18075|18092|18080|18094.1|18082.1|18087|18075|28
1723224960000|2024-08-09 17:36:00|18091.8|18079.8|18089.5|18077.5|18092|18080|18087|18075|26
1723224970000|2024-08-09 17:36:10|18088.4|18076.4|18084.7|18072.7|18088.4|18076.4|18084.5|18072.5|12
1723224980000|2024-08-09 17:36:20|18083.6|18071.6|18083.8|18071.8|18083.8|18071.8|18083.6|18071.6|3
1723224990000|2024-08-09 17:36:30|18083.6|18071.6|18082.6|18070.6|18083.6|18071.6|18082.6|18070.6|5
1723225000000|2024-08-09 17:36:40|18084.9|18072.9|18083.8|18071.8|18086.3|18074.3|18083.8|18071.8|8
1723225010000|2024-08-09 17:36:50|18082.8|18070.8|18082.8|18070.8|18082.8|18070.8|18082.8|18070.8|4
1723225020000|2024-08-09 17:37:00|18084.2|18072.2|18081.5|18069.5|18085.3|18073.3|18081.3|18069.3|7
1723225030000|2024-08-09 17:37:10|18081.7|18069.7|18080.5|18068.5|18081.7|18069.7|18079.2|18067.2|16
1723225040000|2024-08-09 17:37:20|18078|18066|18079.2|18067.2|18079.2|18067.2|18078|18066|12
1723225050000|2024-08-09 17:37:30|18078.2|18066.2|18078.4|18066.4|18078.4|18066.4|18078|18066|4
1723225060000|2024-08-09 17:37:40|18078.6|18066.6|18080|18068|18080|18068|18078.6|18066.6|14
1723225070000|2024-08-09 17:37:50|18080.2|18068.2|18081.3|18069.3|18081.3|18069.3|18079.1|18067.1|9
1723225080000|2024-08-09 17:38:00|18080.2|18068.2|18083.8|18071.8|18084.6|18072.6|18080.2|18068.2|5
1723225090000|2024-08-09 17:38:10|18082.5|18070.5|18087.5|18075.5|18087.5|18075.5|18082.5|18070.5|11
1723225100000|2024-08-09 17:38:20|18086.5|18074.5|18086.5|18074.5|18086.5|18074.5|18085.2|18073.2|9
1723225110000|2024-08-09 17:38:30|18085.4|18073.4|18085.4|18073.4|18086.5|18074.5|18085.4|18073.4|1
1723225120000|2024-08-09 17:38:40|18084.3|18072.3|18084.3|18072.3|18084.3|18072.3|18084.3|18072.3|4
1723225130000|2024-08-09 17:38:50|18084.1|18072.1|18085.4|18073.4|18085.4|18073.4|18084.1|18072.1|13
1723225140000|2024-08-09 17:39:00|18086.4|18074.4|18090|18078|18090|18078|18086.4|18074.4|17
1723225150000|2024-08-09 17:39:10|18088.9|18076.9|18089.1|18077.1|18089.1|18077.1|18087.9|18075.9|2
1723225160000|2024-08-09 17:39:20|18088.9|18076.9|18086.1|18074.1|18089.1|18077.1|18086.1|18074.1|37
1723225170000|2024-08-09 17:39:30|18083.9|18071.9|18082.5|18070.5|18083.9|18071.9|18082.5|18070.5|2
1723225180000|2024-08-09 17:39:40|18083.6|18071.6|18083.6|18071.6|18083.6|18071.6|18083.6|18071.6|5
1723225190000|2024-08-09 17:39:50|||||||||3
1723225200000|2024-08-09 17:40:00|18086.3|18074.3|18086.4|18074.4|18086.4|18074.4|18085|18073|9
1723225210000|2024-08-09 17:40:10|18086.3|18074.3|18089.3|18077.3|18089.3|18077.3|18086.3|18074.3|3
1723225230000|2024-08-09 17:40:30|18089.5|18077.5|18090.4|18078.4|18090.4|18078.4|18087.2|18075.2|19
1723225240000|2024-08-09 17:40:40|18089.3|18077.3|18090|18078|18091.6|18079.6|18086.6|18074.6|16
1723225250000|2024-08-09 17:40:50|18087.7|18075.7|18088.9|18076.9|18088.9|18076.9|18087.7|18075.7|3
1723225260000|2024-08-09 17:41:00|18086.6|18074.6|18085.6|18073.6|18087.9|18075.9|18085.4|18073.4|13
1723225270000|2024-08-09 17:41:10|18084.5|18072.5|18088.1|18076.1|18088.1|18076.1|18084.5|18072.5|4
1723225280000|2024-08-09 17:41:20|18086.8|18074.8|18088.5|18076.5|18088.5|18076.5|18086.8|18074.8|20
1723225290000|2024-08-09 17:41:30|18087.4|18075.4|18086.4|18074.4|18088.5|18076.5|18086.4|18074.4|4
1723225300000|2024-08-09 17:41:40|18085.3|18073.3|18080.3|18068.3|18085.3|18073.3|18080.3|18068.3|10
1723225320000|2024-08-09 17:42:00|18080.1|18068.1|18080.1|18068.1|18080.1|18068.1|18080.1|18068.1|18
1723225330000|2024-08-09 17:42:10|||||||||1
1723225340000|2024-08-09 17:42:20|18082.6|18070.6|18084.1|18072.1|18084.1|18072.1|18082.6|18070.6|8
1723225350000|2024-08-09 17:42:30|18083.9|18071.9|18082.8|18070.8|18083.9|18071.9|18082.8|18070.8|0
1723225360000|2024-08-09 17:42:40|18081.8|18069.8|18081.8|18069.8|18081.8|18069.8|18081.8|18069.8|3
1723225370000|2024-08-09 17:42:50|18083|18071|18081.8|18069.8|18083|18071|18081.8|18069.8|3
1723225380000|2024-08-09 17:43:00|18080.7|18068.7|18081.8|18069.8|18082|18070|18080.7|18068.7|3
1723225390000|2024-08-09 17:43:10|18082|18070|18081.8|18069.8|18082|18070|18081.8|18069.8|1
1723225400000|2024-08-09 17:43:20|18082.8|18070.8|18081.8|18069.8|18082.8|18070.8|18081.8|18069.8|3
1723225410000|2024-08-09 17:43:30|||||||||1
1723225420000|2024-08-09 17:43:40|||||||||1
1723225430000|2024-08-09 17:43:50|18084.3|18072.3|18084.1|18072.1|18086.6|18074.6|18082|18070|7
1723225440000|2024-08-09 17:44:00|18083|18071|18086.2|18074.2|18086.2|18074.2|18082.8|18070.8|15
1723225450000|2024-08-09 17:44:10|18083.9|18071.9|18083.7|18071.7|18086.2|18074.2|18082.6|18070.6|3
1723225460000|2024-08-09 17:44:20|18082.6|18070.6|18083.9|18071.9|18084.1|18072.1|18082.6|18070.6|8
1723225470000|2024-08-09 17:44:30|18085.1|18073.1|18084.1|18072.1|18085.1|18073.1|18084.1|18072.1|10
1723225480000|2024-08-09 17:44:40|18083.9|18071.9|18083.9|18071.9|18083.9|18071.9|18083.9|18071.9|1
1723225490000|2024-08-09 17:44:50|18083.7|18071.7|18085.1|18073.1|18085.1|18073.1|18083.7|18071.7|0
1723225500000|2024-08-09 17:45:00|18086.2|18074.2|18084.7|18072.7|18086.2|18074.2|18084.7|18072.7|18
1723225510000|2024-08-09 17:45:10|18083.7|18071.7|18083.7|18071.7|18083.7|18071.7|18082.6|18070.6|2
1723225520000|2024-08-09 17:45:20|18082.6|18070.6|18090.8|18078.8|18090.8|18078.8|18082.6|18070.6|15
1723225530000|2024-08-09 17:45:30|18091.8|18079.8|18087|18075|18092|18080|18087|18075|30
1723225540000|2024-08-09 17:45:40|18084.9|18072.9|18087|18075|18087|18075|18084.9|18072.9|14
1723225550000|2024-08-09 17:45:50|18085.9|18073.9|18087.8|18075.8|18087.8|18075.8|18085.9|18073.9|12
1723225560000|2024-08-09 17:46:00|18087.6|18075.6|18087.6|18075.6|18087.6|18075.6|18087.6|18075.6|16
1723225570000|2024-08-09 17:46:10|18085.1|18073.1|18085.1|18073.1|18086.2|18074.2|18085.1|18073.1|14
1723225580000|2024-08-09 17:46:20|18086.2|18074.2|18084.1|18072.1|18086.2|18074.2|18084.1|18072.1|7
1723225590000|2024-08-09 17:46:30|18083|18071|18083.7|18071.7|18084.7|18072.7|18082.6|18070.6|21
1723225600000|2024-08-09 17:46:40|18082.8|18070.8|18085.3|18073.3|18085.3|18073.3|18082.8|18070.8|4
1723225610000|2024-08-09 17:46:50|18085.5|18073.5|18087.8|18075.8|18090.1|18078.1|18085.5|18073.5|11
1723225620000|2024-08-09 17:47:00|18086.8|18074.8|18086.8|18074.8|18087.8|18075.8|18086.8|18074.8|4
1723225630000|2024-08-09 17:47:10|18087.8|18075.8|18087.8|18075.8|18087.8|18075.8|18087.8|18075.8|0
1723225640000|2024-08-09 17:47:20|18086.8|18074.8|18087.8|18075.8|18087.8|18075.8|18086.8|18074.8|2
1723225650000|2024-08-09 17:47:30|18089.3|18077.3|18089.1|18077.1|18089.3|18077.3|18089.1|18077.1|7
1723225660000|2024-08-09 17:47:40|18088|18076|18089.1|18077.1|18089.1|18077.1|18088|18076|7
1723225670000|2024-08-09 17:47:50|18091.2|18079.2|18091.2|18079.2|18091.2|18079.2|18091.2|18079.2|10
1723225680000|2024-08-09 17:48:00|18092.2|18080.2|18091.2|18079.2|18092.2|18080.2|18091|18079|9
1723225690000|2024-08-09 17:48:10|18089.9|18077.9|18091.2|18079.2|18091.2|18079.2|18089.9|18077.9|4
1723225700000|2024-08-09 17:48:20|||||||||3
1723225710000|2024-08-09 17:48:30|18096|18084|18094.7|18082.7|18096|18084|18094.7|18082.7|41
1723225720000|2024-08-09 17:48:40|18093.7|18081.7|18094.9|18082.9|18094.9|18082.9|18091.6|18079.6|34
1723225730000|2024-08-09 17:48:50|18096|18084|18094.5|18082.5|18096|18084|18093.5|18081.5|7
1723225740000|2024-08-09 17:49:00|18097.2|18085.2|18102.7|18090.7|18102.7|18090.7|18095.1|18083.1|32
1723225750000|2024-08-09 17:49:10|18101.6|18089.6|18104.3|18092.3|18104.3|18092.3|18101.6|18089.6|14
1723225760000|2024-08-09 17:49:20|18103.1|18091.1|18104.3|18092.3|18104.3|18092.3|18103.1|18091.1|7
1723225770000|2024-08-09 17:49:30|18103.3|18091.3|18096.6|18084.6|18103.3|18091.3|18096.4|18084.4|17
1723225780000|2024-08-09 17:49:40|18097.7|18085.7|18101|18089|18101|18089|18096.6|18084.6|25
1723225790000|2024-08-09 17:49:50|18101.2|18089.2|18101.2|18089.2|18101.2|18089.2|18101.2|18089.2|2
1723225800000|2024-08-09 17:50:00|18101|18089|18101.2|18089.2|18101.2|18089.2|18101|18089|51
1723225810000|2024-08-09 17:50:10|18101.4|18089.4|18101.4|18089.4|18103.7|18091.7|18101.4|18089.4|8
1723225820000|2024-08-09 17:50:20|18103.7|18091.7|18103.7|18091.7|18104.1|18092.1|18101.6|18089.6|17
1723225830000|2024-08-09 17:50:30|||||||||11
1723225840000|2024-08-09 17:50:40|18103.3|18091.3|18103.5|18091.5|18103.5|18091.5|18102.1|18090.1|16
1723225850000|2024-08-09 17:50:50|18106.9|18094.9|18105.8|18093.8|18106.9|18094.9|18105.8|18093.8|20
1723225860000|2024-08-09 17:51:00|18105.6|18093.6|18103.5|18091.5|18105.6|18093.6|18103.5|18091.5|9
1723225870000|2024-08-09 17:51:10|18103.3|18091.3|18103.5|18091.5|18103.5|18091.5|18103.3|18091.3|5
1723225880000|2024-08-09 17:51:20|18106.9|18094.9|18113.9|18101.9|18113.9|18101.9|18106.7|18094.7|32
1723225890000|2024-08-09 17:51:30|18113.5|18101.5|18116.2|18104.2|18118.3|18106.3|18113.5|18101.5|27
1723225900000|2024-08-09 17:51:40|18118.3|18106.3|18118.3|18106.3|18118.7|18106.7|18117.3|18105.3|12
1723225910000|2024-08-09 17:51:50|18118.5|18106.5|18112.3|18100.3|18118.5|18106.5|18112.3|18100.3|52
1723225920000|2024-08-09 17:52:00|18111.2|18099.2|18111.2|18099.2|18111.2|18099.2|18111.2|18099.2|5
1723225930000|2024-08-09 17:52:10|18108.7|18096.7|18107.7|18095.7|18108.9|18096.9|18106.4|18094.4|22
1723225940000|2024-08-09 17:52:20|18108.7|18096.7|18114.5|18102.5|18115.2|18103.2|18108.7|18096.7|22
1723225950000|2024-08-09 17:52:30|18113.5|18101.5|18114.5|18102.5|18114.5|18102.5|18112.4|18100.4|7
1723225960000|2024-08-09 17:52:40|18115.6|18103.6|18117|18105|18118.1|18106.1|18115.6|18103.6|5
1723225970000|2024-08-09 17:52:50|18118.1|18106.1|18118.1|18106.1|18118.1|18106.1|18118.1|18106.1|2
1723225980000|2024-08-09 17:53:00|18117|18105|18114.3|18102.3|18118.1|18106.1|18114.3|18102.3|13
1723225990000|2024-08-09 17:53:10|18115.6|18103.6|18113.3|18101.3|18115.6|18103.6|18113.3|18101.3|19
1723226000000|2024-08-09 17:53:20|||||||||1
1723226010000|2024-08-09 17:53:30|18116.4|18104.4|18117|18105|18117|18105|18116.4|18104.4|9
1723226020000|2024-08-09 17:53:40|18118.5|18106.5|18118.3|18106.3|18119.7|18107.7|18117.2|18105.2|2
1723226030000|2024-08-09 17:53:50|18117.2|18105.2|18119.3|18107.3|18119.7|18107.7|18117|18105|35
1723226040000|2024-08-09 17:54:00|18118.3|18106.3|18116.8|18104.8|18118.3|18106.3|18116.8|18104.8|7
1723226050000|2024-08-09 17:54:10|18115.6|18103.6|18115.6|18103.6|18115.6|18103.6|18114.5|18102.5|7
1723226060000|2024-08-09 17:54:20|18116.6|18104.6|18116.6|18104.6|18116.6|18104.6|18115.6|18103.6|2
1723226070000|2024-08-09 17:54:30|18115.6|18103.6|18114.1|18102.1|18115.6|18103.6|18114.1|18102.1|30
1723226080000|2024-08-09 17:54:40|18111.6|18099.6|18110.6|18098.6|18111.6|18099.6|18110.6|18098.6|26
1723226090000|2024-08-09 17:54:50|18111.6|18099.6|18106.8|18094.8|18112.9|18100.9|18106.8|18094.8|34
1723226100000|2024-08-09 17:55:00|18106.6|18094.6|18104.5|18092.5|18106.8|18094.8|18104.5|18092.5|17
1723226110000|2024-08-09 17:55:10|18106|18094|18111.6|18099.6|18112.9|18100.9|18105.8|18093.8|13
1723226120000|2024-08-09 17:55:20|18112.5|18100.5|18111.2|18099.2|18112.5|18100.5|18111.2|18099.2|5
1723226130000|2024-08-09 17:55:30|18113.3|18101.3|18113.3|18101.3|18113.3|18101.3|18113.3|18101.3|6
1723226140000|2024-08-09 17:55:40|18112.3|18100.3|18110.8|18098.8|18112.3|18100.3|18108.7|18096.7|11
1723226150000|2024-08-09 17:55:50|18112.1|18100.1|18112.1|18100.1|18112.3|18100.3|18111|18099|5
1723226160000|2024-08-09 17:56:00|18113.1|18101.1|18108.7|18096.7|18113.3|18101.3|18108.7|18096.7|13
1723226170000|2024-08-09 17:56:10|18107.7|18095.7|18108.7|18096.7|18108.9|18096.9|18106.2|18094.2|10
1723226180000|2024-08-09 17:56:20|18108.9|18096.9|18108.9|18096.9|18108.9|18096.9|18108.9|18096.9|12
1723226190000|2024-08-09 17:56:30|18109.1|18097.1|18113.9|18101.9|18113.9|18101.9|18108.9|18096.9|15
1723226200000|2024-08-09 17:56:40|18114.1|18102.1|18114.3|18102.3|18114.3|18102.3|18113.9|18101.9|10
1723226210000|2024-08-09 17:56:50|18117.5|18105.5|18114.1|18102.1|18117.7|18105.7|18113.9|18101.9|16
1723226220000|2024-08-09 17:57:00|18111.8|18099.8|18115|18103|18116.2|18104.2|18111.8|18099.8|32
1723226230000|2024-08-09 17:57:10|18111.2|18099.2|18111.2|18099.2|18113.9|18101.9|18111.2|18099.2|16
1723226240000|2024-08-09 17:57:20|18108.9|18096.9|18111.6|18099.6|18111.6|18099.6|18108.9|18096.9|24
1723226250000|2024-08-09 17:57:30|||||||||5
1723226260000|2024-08-09 17:57:40|||||||||9
1723226270000|2024-08-09 17:57:50|18113.9|18101.9|18112.9|18100.9|18113.9|18101.9|18112.9|18100.9|6
1723226280000|2024-08-09 17:58:00|18112.7|18100.7|18109.3|18097.3|18114.1|18102.1|18109.3|18097.3|60
1723226290000|2024-08-09 17:58:10|||||||||3
1723226300000|2024-08-09 17:58:20|18109.1|18097.1|18113.5|18101.5|18114.5|18102.5|18109.1|18097.1|35
1723226310000|2024-08-09 17:58:30|18114.5|18102.5|18114.7|18102.7|18114.9|18102.9|18113.5|18101.5|4
1723226320000|2024-08-09 17:58:40|18112.2|18100.2|18109.5|18097.5|18112.2|18100.2|18109.5|18097.5|44
1723226330000|2024-08-09 17:58:50|18108.3|18096.3|18109.1|18097.1|18109.9|18097.9|18107.2|18095.2|44
1723226340000|2024-08-09 17:59:00|18108.1|18096.1|18106.2|18094.2|18109.1|18097.1|18106.2|18094.2|64
1723226350000|2024-08-09 17:59:10|18106.4|18094.4|18106.4|18094.4|18107.5|18095.5|18106.2|18094.2|55
1723226360000|2024-08-09 17:59:20|18106.2|18094.2|18099.5|18087.5|18106.2|18094.2|18099.5|18087.5|57
1723226370000|2024-08-09 17:59:30|18099.7|18087.7|18097.8|18085.8|18100.5|18088.5|18092.8|18080.8|170
1723226380000|2024-08-09 17:59:40|18097.6|18085.6|18100.3|18088.3|18102.6|18090.6|18097.6|18085.6|139
1723226390000|2024-08-09 17:59:50|18098.2|18086.2|18096.1|18084.1|18098.2|18086.2|18095.7|18083.7|232
1723226400000|2024-08-09 18:00:00|18098.4|18086.4|18100.7|18088.7|18101.7|18089.7|18096.1|18084.1|86
1723226410000|2024-08-09 18:00:10|18101.7|18089.7|18100.1|18088.1|18102.8|18090.8|18100.1|18088.1|45
1723226420000|2024-08-09 18:00:20|18098.8|18086.8|18095.7|18083.7|18100.1|18088.1|18095.7|18083.7|36
1723226430000|2024-08-09 18:00:30|18095.5|18083.5|18090.3|18078.3|18095.5|18083.5|18090.3|18078.3|53
1723226440000|2024-08-09 18:00:40|||||||||6
1723226450000|2024-08-09 18:00:50|18089.9|18077.9|18084.7|18072.7|18089.9|18077.9|18084.5|18072.5|76
1723226460000|2024-08-09 18:01:00|18084.5|18072.5|18084.5|18072.5|18084.9|18072.9|18084.5|18072.5|7
1723226470000|2024-08-09 18:01:10|18084.3|18072.3|18079.9|18067.9|18084.3|18072.3|18079.9|18067.9|12
1723226480000|2024-08-09 18:01:20|18078.8|18066.8|18080.9|18068.9|18080.9|18068.9|18078.8|18066.8|11
1723226490000|2024-08-09 18:01:30|18082|18070|18080.1|18068.1|18082|18070|18079.9|18067.9|2
1723226500000|2024-08-09 18:01:40|18079.9|18067.9|18079.9|18067.9|18079.9|18067.9|18079.9|18067.9|7
1723226510000|2024-08-09 18:01:50|18082.2|18070.2|18082.2|18070.2|18082.2|18070.2|18082.2|18070.2|5
1723226520000|2024-08-09 18:02:00|18082.4|18070.4|18082.2|18070.2|18082.4|18070.4|18082.2|18070.2|0
1723226530000|2024-08-09 18:02:10|18085.1|18073.1|18081.5|18069.5|18085.1|18073.1|18081.3|18069.3|3
1723226540000|2024-08-09 18:02:20|18081.3|18069.3|18081.5|18069.5|18082.6|18070.6|18081.3|18069.3|2
1723226550000|2024-08-09 18:02:30|18081.3|18069.3|18080.1|18068.1|18081.3|18069.3|18080.1|18068.1|3
1723226560000|2024-08-09 18:02:40|18082.2|18070.2|18082.2|18070.2|18082.4|18070.4|18082.2|18070.2|9
1723226570000|2024-08-09 18:02:50|18082.6|18070.6|18082.6|18070.6|18082.6|18070.6|18082.6|18070.6|2
1723226580000|2024-08-09 18:03:00|18082.4|18070.4|18082.4|18070.4|18082.4|18070.4|18082.4|18070.4|0
1723226590000|2024-08-09 18:03:10|18082.6|18070.6|18081.1|18069.1|18082.6|18070.6|18080.1|18068.1|6
1723226600000|2024-08-09 18:03:20|18082.6|18070.6|18082.6|18070.6|18082.6|18070.6|18081.3|18069.3|1
1723226610000|2024-08-09 18:03:30|18081.5|18069.5|18082.6|18070.6|18082.6|18070.6|18081.1|18069.1|2
1723226620000|2024-08-09 18:03:40|18082.4|18070.4|18082.2|18070.2|18083.6|18071.6|18082.2|18070.2|8
1723226630000|2024-08-09 18:03:50|18082|18070|18085.7|18073.7|18086.8|18074.8|18081.8|18069.8|24
1723226640000|2024-08-09 18:04:00|18086.8|18074.8|18084.5|18072.5|18086.8|18074.8|18084.5|18072.5|5
1723226650000|2024-08-09 18:04:10|||||||||3
1723226660000|2024-08-09 18:04:20|||||||||7
1723226670000|2024-08-09 18:04:30|18084.3|18072.3|18083.2|18071.2|18084.3|18072.3|18083.2|18071.2|3
1723226680000|2024-08-09 18:04:40|18084.3|18072.3|18084.1|18072.1|18084.3|18072.3|18082.9|18070.9|25
1723226690000|2024-08-09 18:04:50|18086.2|18074.2|18090|18078|18090|18078|18086.2|18074.2|27
1723469400000|2024-08-12 13:30:00|18092|18080|18111.3|18099.3|18123|18111|18092|18080|98
1723469410000|2024-08-12 13:30:10|18113|18101|18100.3|18088.3|18113.8|18101.8|18090.8|18078.8|77
1723469420000|2024-08-12 13:30:20|18098.1|18086.1|18103.8|18091.8|18106|18094|18090|18078|51
1723469430000|2024-08-12 13:30:30|18102.8|18090.8|18108.5|18096.5|18109.8|18097.8|18098.8|18086.8|33
1723469440000|2024-08-12 13:30:40|18107.3|18095.3|18086.5|18074.5|18107.3|18095.3|18086.3|18074.3|44
1723469450000|2024-08-12 13:30:50|18087.5|18075.5|18076.6|18064.6|18087.8|18075.8|18074.6|18062.6|78
1723469460000|2024-08-12 13:31:00|18080.3|18068.3|18074|18062|18080.3|18068.3|18071.3|18059.3|29
1723469470000|2024-08-12 13:31:10|18074.3|18062.3|18074.5|18062.5|18075.8|18063.8|18070.5|18058.5|26
1723469480000|2024-08-12 13:31:20|18074.3|18062.3|18073.5|18061.5|18077|18065|18071|18059|14
1723469490000|2024-08-12 13:31:30|18070.8|18058.8|18075|18063|18076.3|18064.3|18068.3|18056.3|17
1723469500000|2024-08-12 13:31:40|18071.3|18059.3|18076|18064|18077.5|18065.5|18070|18058|33
1723469510000|2024-08-12 13:31:50|18073.3|18061.3|18068.6|18056.6|18073.3|18061.3|18068.1|18056.1|33
1723469520000|2024-08-12 13:32:00|18072.3|18060.3|18081.1|18069.1|18086.3|18074.3|18072.3|18060.3|29
1723469530000|2024-08-12 13:32:10|18083.1|18071.1|18077.6|18065.6|18083.3|18071.3|18076.6|18064.6|30
1723469540000|2024-08-12 13:32:20|18082.3|18070.3|18090.3|18078.3|18090.3|18078.3|18080.1|18068.1|12
1723469550000|2024-08-12 13:32:30|18090.1|18078.1|18092.1|18080.1|18092.6|18080.6|18089.1|18077.1|12
1723469560000|2024-08-12 13:32:40|18092.6|18080.6|18092.1|18080.1|18093.6|18081.6|18089.8|18077.8|18
1723469570000|2024-08-12 13:32:50|18092.6|18080.6|18097.1|18085.1|18097.1|18085.1|18091.3|18079.3|8
1723469580000|2024-08-12 13:33:00|18097.6|18085.6|18096.1|18084.1|18102.1|18090.1|18092.1|18080.1|40
1723469590000|2024-08-12 13:33:10|18094.1|18082.1|18093.8|18081.8|18094.1|18082.1|18092.6|18080.6|7
1723469600000|2024-08-12 13:33:20|18095.5|18083.5|18098.8|18086.8|18098.8|18086.8|18095.5|18083.5|9
1723469610000|2024-08-12 13:33:30|18099.8|18087.8|18098.5|18086.5|18099.8|18087.8|18097.5|18085.5|12
1723469620000|2024-08-12 13:33:40|18097.5|18085.5|18098|18086|18098.3|18086.3|18096|18084|4
1723469630000|2024-08-12 13:33:50|18099|18087|18122.2|18110.2|18122.2|18110.2|18098|18086|47
1723469640000|2024-08-12 13:34:00|18121.2|18109.2|18111.5|18099.5|18121.2|18109.2|18111.5|18099.5|35
1723469650000|2024-08-12 13:34:10|18111.2|18099.2|18109|18097|18111.5|18099.5|18105|18093|24
1723469660000|2024-08-12 13:34:20|18109.3|18097.3|18107.7|18095.7|18109.7|18097.7|18107.5|18095.5|10
1723469670000|2024-08-12 13:34:30|18107.5|18095.5|18114.3|18102.3|18115.5|18103.5|18107.5|18095.5|9
1723469680000|2024-08-12 13:34:40|18115.2|18103.2|18109.3|18097.3|18115.5|18103.5|18107|18095|23
1723469690000|2024-08-12 13:34:50|18111.5|18099.5|18101.5|18089.5|18111.5|18099.5|18101.5|18089.5|11
1723469700000|2024-08-12 13:35:00|18100.3|18088.3|18100.5|18088.5|18104|18092|18098|18086|32
1723469710000|2024-08-12 13:35:10|18101.5|18089.5|18097.5|18085.5|18103.8|18091.8|18096.5|18084.5|10
1723469720000|2024-08-12 13:35:20|18096.5|18084.5|18093.8|18081.8|18097.5|18085.5|18091.5|18079.5|22
1723469730000|2024-08-12 13:35:30|18091.8|18079.8|18094|18082|18094.3|18082.3|18089|18077|32
1723469740000|2024-08-12 13:35:40|18095|18083|18094.8|18082.8|18096|18084|18090.5|18078.5|8
1723469750000|2024-08-12 13:35:50|18093.8|18081.8|18089|18077|18093.8|18081.8|18089|18077|5
1723469760000|2024-08-12 13:36:00|18090|18078|18090|18078|18091.3|18079.3|18090|18078|5
1723469770000|2024-08-12 13:36:10|18089|18077|18072.8|18060.8|18089|18077|18072|18060|51
1723469780000|2024-08-12 13:36:20|18073|18061|18066|18054|18073|18061|18065|18053|18
1723469790000|2024-08-12 13:36:30|18065.8|18053.8|18066|18054|18067|18055|18065.8|18053.8|15
1723469800000|2024-08-12 13:36:40|18067|18055|18064.5|18052.5|18069|18057|18064.5|18052.5|17
1723469810000|2024-08-12 13:36:50|18061.8|18049.8|18063.8|18051.8|18069|18057|18061.8|18049.8|14
1723469820000|2024-08-12 13:37:00|18064.8|18052.8|18066|18054|18067.7|18055.7|18064|18052|13
1723469830000|2024-08-12 13:37:10|18069.5|18057.5|18066.8|18054.8|18069.5|18057.5|18062.5|18050.5|40
1723469840000|2024-08-12 13:37:20|18066.3|18054.3|18064.5|18052.5|18067.8|18055.8|18064.5|18052.5|21
1723469850000|2024-08-12 13:37:30|18064.3|18052.3|18066.5|18054.5|18067.8|18055.8|18064.3|18052.3|14
1723469860000|2024-08-12 13:37:40|18068.5|18056.5|18066.5|18054.5|18070.3|18058.3|18066|18054|12
1723469870000|2024-08-12 13:37:50|18067.5|18055.5|18070.5|18058.5|18070.5|18058.5|18066.5|18054.5|10
1723469880000|2024-08-12 13:38:00|18069.8|18057.8|18072.8|18060.8|18072.8|18060.8|18068|18056|16
1723469890000|2024-08-12 13:38:10|18072.5|18060.5|18072.5|18060.5|18075|18063|18070.3|18058.3|7
1723469900000|2024-08-12 13:38:20|18071.5|18059.5|18074|18062|18075|18063|18071.3|18059.3|13
1723469910000|2024-08-12 13:38:30|18070|18058|18070.3|18058.3|18071.5|18059.5|18067.8|18055.8|12
1723469920000|2024-08-12 13:38:40|18072.3|18060.3|18070.5|18058.5|18074|18062|18070.5|18058.5|5
1723469930000|2024-08-12 13:38:50|18071.5|18059.5|18074.5|18062.5|18075|18063|18071.3|18059.3|26
1723469940000|2024-08-12 13:39:00|18075.5|18063.5|18073.5|18061.5|18075.5|18063.5|18073.5|18061.5|3
1723469950000|2024-08-12 13:39:10|18073.8|18061.8|18073.8|18061.8|18076|18064|18073.5|18061.5|11
1723469960000|2024-08-12 13:39:20|18073.5|18061.5|18068.5|18056.5|18073.5|18061.5|18066|18054|10
1723469970000|2024-08-12 13:39:30|18068.3|18056.3|18069.5|18057.5|18073.3|18061.3|18067.3|18055.3|11
1723469980000|2024-08-12 13:39:40|18070.5|18058.5|18071|18059|18071.8|18059.8|18069.5|18057.5|7
1723469990000|2024-08-12 13:39:50|18070|18058|18069|18057|18070|18058|18069|18057|3
1723470000000|2024-08-12 13:40:00|18069.3|18057.3|18072.5|18060.5|18076.3|18064.3|18069.3|18057.3|38
1723470010000|2024-08-12 13:40:10|18071.6|18059.6|18068.8|18056.8|18071.6|18059.6|18068.5|18056.5|3
1723470020000|2024-08-12 13:40:20|18068.5|18056.5|18067.3|18055.3|18068.5|18056.5|18066|18054|6
1723470030000|2024-08-12 13:40:30|18068.3|18056.3|18068.8|18056.8|18070.8|18058.8|18068.3|18056.3|6
1723470040000|2024-08-12 13:40:40|18071|18059|18069.5|18057.5|18071|18059|18069.5|18057.5|4
1723470050000|2024-08-12 13:40:50|18069.8|18057.8|18071|18059|18071|18059|18069.8|18057.8|2
1723470060000|2024-08-12 13:41:00|18071.3|18059.3|18071.3|18059.3|18071.5|18059.5|18071.3|18059.3|3
1723470070000|2024-08-12 13:41:10|18073.1|18061.1|18073.8|18061.8|18073.8|18061.8|18071.5|18059.5|10
1723470080000|2024-08-12 13:41:20|18069.6|18057.6|18064.3|18052.3|18069.6|18057.6|18064|18052|21
1723470090000|2024-08-12 13:41:30|18064|18052|18068.6|18056.6|18072.1|18060.1|18064|18052|13
1723470100000|2024-08-12 13:41:40|18068.3|18056.3|18067.3|18055.3|18068.3|18056.3|18066.1|18054.1|15
1723470110000|2024-08-12 13:41:50|18066.1|18054.1|18075.1|18063.1|18075.1|18063.1|18066.1|18054.1|10
1723470120000|2024-08-12 13:42:00|18077.1|18065.1|18087.1|18075.1|18087.1|18075.1|18077.1|18065.1|57
1723470130000|2024-08-12 13:42:10|18086.8|18074.8|18090|18078|18091.8|18079.8|18086.8|18074.8|23
1723470140000|2024-08-12 13:42:20|18089|18077|18084.8|18072.8|18091|18079|18084.8|18072.8|9
1723470150000|2024-08-12 13:42:30|18085|18073|18085|18073|18085|18073|18084|18072|2
1723470160000|2024-08-12 13:42:40|18087.5|18075.5|18086.8|18074.8|18090.3|18078.3|18085.6|18073.6|22
1723470170000|2024-08-12 13:42:50|18088.1|18076.1|18083.1|18071.1|18089|18077|18082.1|18070.1|9
1723470180000|2024-08-12 13:43:00|18084.3|18072.3|18078.6|18066.6|18084.3|18072.3|18077.1|18065.1|25
1723470190000|2024-08-12 13:43:10|18078.3|18066.3|18079.6|18067.6|18079.6|18067.6|18077.3|18065.3|3
1723470200000|2024-08-12 13:43:20|18081.8|18069.8|18079.6|18067.6|18084.3|18072.3|18078.3|18066.3|7
1723470210000|2024-08-12 13:43:30|18077.1|18065.1|18074.6|18062.6|18079.3|18067.3|18074.6|18062.6|10
1723470220000|2024-08-12 13:43:40|18075.5|18063.5|18076.1|18064.1|18077.1|18065.1|18074.6|18062.6|15
1723470230000|2024-08-12 13:43:50|18077.3|18065.3|18071.1|18059.1|18078.3|18066.3|18071.1|18059.1|5
1723470240000|2024-08-12 13:44:00|18070.1|18058.1|18063.6|18051.6|18073.6|18061.6|18063.6|18051.6|10
1723470250000|2024-08-12 13:44:10|18064.6|18052.6|18063.6|18051.6|18066.8|18054.8|18061.1|18049.1|14
1723470260000|2024-08-12 13:44:20|18065.8|18053.8|18066.8|18054.8|18066.8|18054.8|18063.6|18051.6|3
1723470270000|2024-08-12 13:44:30|18068|18056|18064.8|18052.8|18068|18056|18064.8|18052.8|6
1723470280000|2024-08-12 13:44:40|18064.6|18052.6|18068.8|18056.8|18070.1|18058.1|18064.6|18052.6|11
1723470290000|2024-08-12 13:44:50|18070.1|18058.1|18069.1|18057.1|18073.6|18061.6|18069.1|18057.1|8
1723470300000|2024-08-12 13:45:00|18068.1|18056.1|18077.6|18065.6|18079.1|18067.1|18068.1|18056.1|30
1723470310000|2024-08-12 13:45:10|18081.3|18069.3|18078.1|18066.1|18081.3|18069.3|18075.3|18063.3|31
1723470320000|2024-08-12 13:45:20|18079.1|18067.1|18075.1|18063.1|18079.1|18067.1|18071.8|18059.8|16
1723470330000|2024-08-12 13:45:30|18075.6|18063.6|18082.8|18070.8|18086.6|18074.6|18075.6|18063.6|10
1723470340000|2024-08-12 13:45:40|18081.8|18069.8|18088.1|18076.1|18088.1|18076.1|18081.8|18069.8|9
1723470350000|2024-08-12 13:45:50|18092.1|18080.1|18087.1|18075.1|18093.1|18081.1|18087.1|18075.1|23
1723470360000|2024-08-12 13:46:00|18086.8|18074.8|18087.1|18075.1|18087.1|18075.1|18086.8|18074.8|4
1723470370000|2024-08-12 13:46:10|18088.1|18076.1|18088.3|18076.3|18088.3|18076.3|18088.1|18076.1|3
1723470380000|2024-08-12 13:46:20|18088.1|18076.1|18083.1|18071.1|18088.1|18076.1|18082.3|18070.3|19
1723470390000|2024-08-12 13:46:30|18084.1|18072.1|18080.6|18068.6|18084.3|18072.3|18080.6|18068.6|17
1723470400000|2024-08-12 13:46:40|18080.8|18068.8|18080.6|18068.6|18080.8|18068.8|18080.6|18068.6|9
1723470410000|2024-08-12 13:46:50|||||||||10
1723470420000|2024-08-12 13:47:00|18076.8|18064.8|18078.1|18066.1|18078.1|18066.1|18076.8|18064.8|5
1723470430000|2024-08-12 13:47:10|18080.1|18068.1|18080.1|18068.1|18080.1|18068.1|18080.1|18068.1|4
1723470440000|2024-08-12 13:47:20|18081.1|18069.1|18082.3|18070.3|18083.6|18071.6|18078.6|18066.6|14
1723470450000|2024-08-12 13:47:30|18083.3|18071.3|18088.3|18076.3|18088.3|18076.3|18081.3|18069.3|8
1723470460000|2024-08-12 13:47:40|18088.6|18076.6|18089.5|18077.5|18089.5|18077.5|18087.3|18075.3|5
1723470470000|2024-08-12 13:47:50|18088.6|18076.6|18091.1|18079.1|18092|18080|18088.6|18076.6|3
1723470480000|2024-08-12 13:48:00|18092|18080|18101.1|18089.1|18101.1|18089.1|18088.6|18076.6|32
1723470490000|2024-08-12 13:48:10|18100.1|18088.1|18097.6|18085.6|18102.3|18090.3|18097.6|18085.6|8
1723470500000|2024-08-12 13:48:20|18095.6|18083.6|18091.8|18079.8|18096.3|18084.3|18091.8|18079.8|16
1723470510000|2024-08-12 13:48:30|18093.1|18081.1|18092.6|18080.6|18096.8|18084.8|18092.6|18080.6|14
1723470520000|2024-08-12 13:48:40|18094.8|18082.8|18088.8|18076.8|18094.8|18082.8|18088.8|18076.8|10
1723470530000|2024-08-12 13:48:50|18090.6|18078.6|18087.6|18075.6|18090.6|18078.6|18087.6|18075.6|4
1723470540000|2024-08-12 13:49:00|18089.1|18077.1|18093.1|18081.1|18093.1|18081.1|18088.3|18076.3|14
1723470550000|2024-08-12 13:49:10|18091.8|18079.8|18088.1|18076.1|18091.8|18079.8|18088.1|18076.1|7
1723470560000|2024-08-12 13:49:20|18085.6|18073.6|18079.8|18067.8|18085.6|18073.6|18079.8|18067.8|18
1723470570000|2024-08-12 13:49:30|18083.6|18071.6|18087.1|18075.1|18087.1|18075.1|18081.1|18069.1|45
1723470580000|2024-08-12 13:49:40|18088.3|18076.3|18089.6|18077.6|18090.6|18078.6|18085.6|18073.6|16
1723470590000|2024-08-12 13:49:50|18089.3|18077.3|18088.3|18076.3|18090.6|18078.6|18088.3|18076.3|6
1723470600000|2024-08-12 13:50:00|18090.6|18078.6|18085.6|18073.6|18090.6|18078.6|18085.6|18073.6|8
1723470610000|2024-08-12 13:50:10|18084.6|18072.6|18090.1|18078.1|18090.1|18078.1|18084.6|18072.6|5
1723470620000|2024-08-12 13:50:20|18091.3|18079.3|18090.6|18078.6|18092.6|18080.6|18090.3|18078.3|8
1723470630000|2024-08-12 13:50:30|||||||||4
1723470640000|2024-08-12 13:50:40|18089.3|18077.3|18090.3|18078.3|18090.8|18078.8|18088.1|18076.1|6
1723470650000|2024-08-12 13:50:50|18090.1|18078.1|18091.6|18079.6|18091.6|18079.6|18090.1|18078.1|4
1723470660000|2024-08-12 13:51:00|||||||||5
1723470670000|2024-08-12 13:51:10|18091.3|18079.3|18090.1|18078.1|18091.3|18079.3|18089.1|18077.1|6
1723470680000|2024-08-12 13:51:20|18090.3|18078.3|18092.6|18080.6|18094.1|18082.1|18087.8|18075.8|6
1723470690000|2024-08-12 13:51:30|18093.6|18081.6|18090.1|18078.1|18094.1|18082.1|18090.1|18078.1|9
1723470700000|2024-08-12 13:51:40|18090.6|18078.6|18090.1|18078.1|18090.6|18078.6|18087.6|18075.6|8
1723470710000|2024-08-12 13:51:50|18091.1|18079.1|18092.6|18080.6|18092.6|18080.6|18091.1|18079.1|5
1723470720000|2024-08-12 13:52:00|18091.6|18079.6|18088.6|18076.6|18091.6|18079.6|18087.6|18075.6|18
1723470730000|2024-08-12 13:52:10|18089.6|18077.6|18082.6|18070.6|18089.6|18077.6|18082.6|18070.6|9
1723470740000|2024-08-12 13:52:20|18082.3|18070.3|18082.6|18070.6|18083.6|18071.6|18081.3|18069.3|8
1723470750000|2024-08-12 13:52:30|18081.6|18069.6|18076.6|18064.6|18081.6|18069.6|18076.6|18064.6|7
1723470760000|2024-08-12 13:52:40|18077.8|18065.8|18079.8|18067.8|18079.8|18067.8|18077.8|18065.8|3
1723470770000|2024-08-12 13:52:50|18080.1|18068.1|18081.3|18069.3|18081.3|18069.3|18080.1|18068.1|3
1723470780000|2024-08-12 13:53:00|18082.3|18070.3|18082.3|18070.3|18082.3|18070.3|18081.3|18069.3|4
1723470790000|2024-08-12 13:53:10|18083.6|18071.6|18080.1|18068.1|18083.6|18071.6|18075.3|18063.3|8
1723470800000|2024-08-12 13:53:20|18082.1|18070.1|18081.1|18069.1|18082.3|18070.3|18081.1|18069.1|3
1723470810000|2024-08-12 13:53:30|18082.6|18070.6|18083.6|18071.6|18083.6|18071.6|18081.3|18069.3|4
1723470820000|2024-08-12 13:53:40|18083.8|18071.8|18083.8|18071.8|18083.8|18071.8|18082.6|18070.6|12
1723470830000|2024-08-12 13:53:50|18084.1|18072.1|18085.3|18073.3|18085.3|18073.3|18083.8|18071.8|5
1723470840000|2024-08-12 13:54:00|18085.1|18073.1|18090.1|18078.1|18090.1|18078.1|18083.8|18071.8|6
1723470850000|2024-08-12 13:54:10|18091.3|18079.3|18087.6|18075.6|18091.3|18079.3|18086.3|18074.3|5
1723470860000|2024-08-12 13:54:20|18089.6|18077.6|18090.1|18078.1|18091.3|18079.3|18088.8|18076.8|7
1723470870000|2024-08-12 13:54:30|18091.1|18079.1|18091.6|18079.6|18091.6|18079.6|18091.1|18079.1|2
1723470880000|2024-08-12 13:54:40|18087.8|18075.8|18088.1|18076.1|18088.1|18076.1|18087.8|18075.8|4
1723470890000|2024-08-12 13:54:50|18090.1|18078.1|18083.1|18071.1|18090.3|18078.3|18083.1|18071.1|8
1723470900000|2024-08-12 13:55:00|18085.1|18073.1|18086.6|18074.6|18087.6|18075.6|18083.1|18071.1|8
1723470910000|2024-08-12 13:55:10|18085.3|18073.3|18084.1|18072.1|18085.3|18073.3|18084.1|18072.1|5
1723470920000|2024-08-12 13:55:20|18082.6|18070.6|18081.6|18069.6|18082.8|18070.8|18081.6|18069.6|4
1723470930000|2024-08-12 13:55:30|18077.6|18065.6|18075.8|18063.8|18077.6|18065.6|18074.6|18062.6|8
1723470940000|2024-08-12 13:55:40|18074.8|18062.8|18075.8|18063.8|18075.8|18063.8|18074.6|18062.6|4
1723470950000|2024-08-12 13:55:50|18078.1|18066.1|18078.3|18066.3|18078.3|18066.3|18077.1|18065.1|5
1723470960000|2024-08-12 13:56:00|18077.1|18065.1|18073.3|18061.3|18077.1|18065.1|18070.8|18058.8|12
1723470970000|2024-08-12 13:56:10|18073.1|18061.1|18075.6|18063.6|18075.6|18063.6|18072.1|18060.1|0
1723470980000|2024-08-12 13:56:20|18075.3|18063.3|18065.3|18053.3|18075.3|18063.3|18065.3|18053.3|18
1723470990000|2024-08-12 13:56:30|18065.1|18053.1|18058.6|18046.6|18066.1|18054.1|18058.6|18046.6|18
1723471000000|2024-08-12 13:56:40|18059.6|18047.6|18059.6|18047.6|18059.6|18047.6|18056.1|18044.1|3
1723471010000|2024-08-12 13:56:50|18058.6|18046.6|18061.1|18049.1|18062.1|18050.1|18058.6|18046.6|6
1723471020000|2024-08-12 13:57:00|18062.1|18050.1|18065.8|18053.8|18065.8|18053.8|18056.8|18044.8|20
1723471030000|2024-08-12 13:57:10|18066.8|18054.8|18065|18053|18066.8|18054.8|18065|18053|6
1723471040000|2024-08-12 13:57:20|18066|18054|18061.3|18049.3|18066|18054|18060|18048|5
1723471050000|2024-08-12 13:57:30|18060|18048|18059|18047|18065|18053|18058.5|18046.5|14
1723471060000|2024-08-12 13:57:40|18058.8|18046.8|18061.3|18049.3|18063.8|18051.8|18058.8|18046.8|10
1723471070000|2024-08-12 13:57:50|18063.8|18051.8|18063.8|18051.8|18063.8|18051.8|18063.8|18051.8|1
1723471080000|2024-08-12 13:58:00|18065|18053|18064.3|18052.3|18066.5|18054.5|18063.8|18051.8|16
1723471090000|2024-08-12 13:58:10|18064|18052|18064.3|18052.3|18064.6|18052.6|18058.6|18046.6|11
1723471100000|2024-08-12 13:58:20|18064.6|18052.6|18065.5|18053.5|18065.5|18053.5|18064|18052|2
1723471110000|2024-08-12 13:58:30|18059.6|18047.6|18058.3|18046.3|18059.6|18047.6|18055.8|18043.8|32
1723471120000|2024-08-12 13:58:40|18058.6|18046.6|18057.3|18045.3|18058.6|18046.6|18056.1|18044.1|29
1723471130000|2024-08-12 13:58:50|18058.3|18046.3|18051.5|18039.5|18064.8|18052.8|18051|18039|12
1723471140000|2024-08-12 13:59:00|18048.8|18036.8|18049|18037|18049.3|18037.3|18048.8|18036.8|6
1723471150000|2024-08-12 13:59:10|18048|18036|18044.8|18032.8|18049|18037|18044.6|18032.6|10
1723471160000|2024-08-12 13:59:20|18044|18032|18054|18042|18054|18042|18044|18032|13
1723471170000|2024-08-12 13:59:30|18053|18041|18052.8|18040.8|18054|18042|18051.5|18039.5|6
1723471180000|2024-08-12 13:59:40|18053|18041|18051.3|18039.3|18054|18042|18050|18038|5
1723471190000|2024-08-12 13:59:50|18052.3|18040.3|18053.8|18041.8|18057.3|18045.3|18052.3|18040.3|5
1723471200000|2024-08-12 14:00:00|18052.8|18040.8|18060.8|18048.8|18063|18051|18052.5|18040.5|24
1723471210000|2024-08-12 14:00:10|18061|18049|18058.3|18046.3|18061|18049|18054.8|18042.8|10
1723471220000|2024-08-12 14:00:20|18058.5|18046.5|18055|18043|18058.5|18046.5|18055|18043|11
1723471230000|2024-08-12 14:00:30|18054.8|18042.8|18064.3|18052.3|18065.5|18053.5|18054.8|18042.8|17
1723471240000|2024-08-12 14:00:40|18064|18052|18052.3|18040.3|18064|18052|18052.3|18040.3|9
1723471250000|2024-08-12 14:00:50|18052.6|18040.6|18053.8|18041.8|18054.8|18042.8|18051.3|18039.3|7
1723471260000|2024-08-12 14:01:00|18051.6|18039.6|18057.6|18045.6|18058.6|18046.6|18051.6|18039.6|25
1723471270000|2024-08-12 14:01:10|18058.3|18046.3|18057.6|18045.6|18058.6|18046.6|18056.1|18044.1|4
1723471280000|2024-08-12 14:01:20|18056.6|18044.6|18058|18046|18058.8|18046.8|18056.1|18044.1|8
1723471290000|2024-08-12 14:01:30|18058.6|18046.6|18058.6|18046.6|18058.6|18046.6|18058.6|18046.6|2
1723471300000|2024-08-12 14:01:40|18058|18046|18061.3|18049.3|18061.3|18049.3|18057.3|18045.3|22
1723471310000|2024-08-12 14:01:50|18058.8|18046.8|18057.6|18045.6|18058.8|18046.8|18053.6|18041.6|18
1723471320000|2024-08-12 14:02:00|18056.6|18044.6|18052.3|18040.3|18056.6|18044.6|18051.1|18039.1|5
1723471330000|2024-08-12 14:02:10|18051.1|18039.1|18054.8|18042.8|18054.8|18042.8|18051.1|18039.1|3
1723471340000|2024-08-12 14:02:20|18056.8|18044.8|18058.6|18046.6|18058.6|18046.6|18056.8|18044.8|4
1723471350000|2024-08-12 14:02:30|||||||||2
1723471360000|2024-08-12 14:02:40|18060.1|18048.1|18057.6|18045.6|18060.1|18048.1|18057.6|18045.6|16
1723471370000|2024-08-12 14:02:50|18060.1|18048.1|18060.1|18048.1|18061.3|18049.3|18059.1|18047.1|9
1723471380000|2024-08-12 14:03:00|18059.1|18047.1|18061.6|18049.6|18061.6|18049.6|18058.8|18046.8|7
1723471390000|2024-08-12 14:03:10|18062.3|18050.3|18060.1|18048.1|18062.3|18050.3|18058.6|18046.6|5
1723471400000|2024-08-12 14:03:20|18061.1|18049.1|18065.1|18053.1|18066.6|18054.6|18061.1|18049.1|6
1723471410000|2024-08-12 14:03:30|18063.8|18051.8|18065.1|18053.1|18065.1|18053.1|18063.8|18051.8|5
1723471420000|2024-08-12 14:03:40|18066.3|18054.3|18066|18054|18066.3|18054.3|18062.6|18050.6|2
1723471430000|2024-08-12 14:03:50|18066.3|18054.3|18067|18055|18067|18055|18064.5|18052.5|7
1723471440000|2024-08-12 14:04:00|18066|18054|18064.8|18052.8|18066|18054|18062|18050|8
1723471450000|2024-08-12 14:04:10|18061|18049|18065.8|18053.8|18065.8|18053.8|18061|18049|16
1723471460000|2024-08-12 14:04:20|18063|18051|18058.5|18046.5|18064.3|18052.3|18057|18045|23
1723471470000|2024-08-12 14:04:30|18058.3|18046.3|18051|18039|18058.3|18046.3|18050.1|18038.1|8
1723471480000|2024-08-12 14:04:40|18049.1|18037.1|18052.6|18040.6|18054.8|18042.8|18049.1|18037.1|13
1723471490000|2024-08-12 14:04:50|18053.5|18041.5|18049.1|18037.1|18053.5|18041.5|18049.1|18037.1|2
1723471500000|2024-08-12 14:05:00|18052.8|18040.8|18052.6|18040.6|18053.8|18041.8|18048.8|18036.8|22
1723471510000|2024-08-12 14:05:10|18049.1|18037.1|18055.1|18043.1|18055.1|18043.1|18049.1|18037.1|6
1723471520000|2024-08-12 14:05:20|18056|18044|18048.1|18036.1|18056|18044|18048.1|18036.1|26
1723471530000|2024-08-12 14:05:30|18049.1|18037.1|18049.1|18037.1|18050.6|18038.6|18049.1|18037.1|8
1723471540000|2024-08-12 14:05:40|18047.8|18035.8|18048.1|18036.1|18048.1|18036.1|18046.8|18034.8|3
1723471550000|2024-08-12 14:05:50|18049.1|18037.1|18053.1|18041.1|18054.1|18042.1|18048.1|18036.1|18
1723471560000|2024-08-12 14:06:00|18054.1|18042.1|18049.1|18037.1|18054.1|18042.1|18049.1|18037.1|3
1723471570000|2024-08-12 14:06:10|18049.3|18037.3|18055.3|18043.3|18055.3|18043.3|18049.3|18037.3|12
1723471580000|2024-08-12 14:06:20|18054.3|18042.3|18051.1|18039.1|18054.3|18042.3|18049.8|18037.8|12
1723471590000|2024-08-12 14:06:30|||||||||3
1723471600000|2024-08-12 14:06:40|18052.1|18040.1|18048.8|18036.8|18052.1|18040.1|18047.8|18035.8|7
1723471610000|2024-08-12 14:06:50|18049.8|18037.8|18048.8|18036.8|18051.6|18039.6|18048.8|18036.8|3
1723471620000|2024-08-12 14:07:00|18049.1|18037.1|18050.1|18038.1|18051.6|18039.6|18047.6|18035.6|4
1723471630000|2024-08-12 14:07:10|18051.1|18039.1|18052.3|18040.3|18052.3|18040.3|18049.6|18037.6|8
1723471640000|2024-08-12 14:07:20|18052.1|18040.1|18052.1|18040.1|18052.1|18040.1|18052.1|18040.1|0
1723471650000|2024-08-12 14:07:30|18050.8|18038.8|18047.1|18035.1|18050.8|18038.8|18046.1|18034.1|6
1723471660000|2024-08-12 14:07:40|18045.6|18033.6|18045.6|18033.6|18045.6|18033.6|18045.6|18033.6|5
1723471670000|2024-08-12 14:07:50|||||||||5
1723471680000|2024-08-12 14:08:00|18046.6|18034.6|18048.3|18036.3|18049.6|18037.6|18043.1|18031.1|12
1723471690000|2024-08-12 14:08:10|18048.1|18036.1|18048.3|18036.3|18049.3|18037.3|18047.3|18035.3|1
1723471700000|2024-08-12 14:08:20|18049.3|18037.3|18049.3|18037.3|18049.3|18037.3|18048.3|18036.3|11
1723471710000|2024-08-12 14:08:30|18052.1|18040.1|18050.6|18038.6|18052.1|18040.1|18049.6|18037.6|8
1723471720000|2024-08-12 14:08:40|18048.3|18036.3|18055.8|18043.8|18056.1|18044.1|18048.3|18036.3|11
1723471730000|2024-08-12 14:08:50|18055.6|18043.6|18055.6|18043.6|18056.1|18044.1|18055.6|18043.6|0
1723471740000|2024-08-12 14:09:00|18052.6|18040.6|18053.3|18041.3|18053.6|18041.6|18052.1|18040.1|5
1723471750000|2024-08-12 14:09:10|18053.6|18041.6|18053.6|18041.6|18053.6|18041.6|18053.6|18041.6|1
1723471760000|2024-08-12 14:09:20|18054.6|18042.6|18056.1|18044.1|18058.3|18046.3|18054.6|18042.6|6
1723471770000|2024-08-12 14:09:30|18056.8|18044.8|18053.3|18041.3|18056.8|18044.8|18053.3|18041.3|2
1723471780000|2024-08-12 14:09:40|18055.3|18043.3|18058.1|18046.1|18058.1|18046.1|18055.3|18043.3|3
1723471790000|2024-08-12 14:09:50|18057.1|18045.1|18055.6|18043.6|18057.1|18045.1|18054.6|18042.6|4
1723471800000|2024-08-12 14:10:00|18049.6|18037.6|18049.3|18037.3|18049.6|18037.6|18048.3|18036.3|13
1723471810000|2024-08-12 14:10:10|18048.1|18036.1|18046.8|18034.8|18050.8|18038.8|18046.8|18034.8|5
1723471820000|2024-08-12 14:10:20|18048.1|18036.1|18048.1|18036.1|18048.1|18036.1|18048.1|18036.1|2
1723471830000|2024-08-12 14:10:30|18048.6|18036.6|18047.3|18035.3|18049.6|18037.6|18047.3|18035.3|14
1723471840000|2024-08-12 14:10:40|18048.6|18036.6|18055.6|18043.6|18055.8|18043.8|18048.6|18036.6|15
1723471850000|2024-08-12 14:10:50|18054.6|18042.6|18057.1|18045.1|18057.1|18045.1|18054.6|18042.6|2
1723471860000|2024-08-12 14:11:00|18055.1|18043.1|18048.1|18036.1|18055.1|18043.1|18048.1|18036.1|4
1723471870000|2024-08-12 14:11:10|18048.3|18036.3|18048.1|18036.1|18048.3|18036.3|18048.1|18036.1|0
1723471890000|2024-08-12 14:11:30|18047.1|18035.1|18045.8|18033.8|18047.1|18035.1|18044.8|18032.8|7
1723471900000|2024-08-12 14:11:40|18051.1|18039.1|18051.1|18039.1|18051.1|18039.1|18048.1|18036.1|1
1723471910000|2024-08-12 14:11:50|18052.1|18040.1|18055.6|18043.6|18055.6|18043.6|18052.1|18040.1|7
1723471920000|2024-08-12 14:12:00|18058.1|18046.1|18059.3|18047.3|18059.3|18047.3|18058.1|18046.1|1
1723471930000|2024-08-12 14:12:10|18059.8|18047.8|18056.1|18044.1|18059.8|18047.8|18056.1|18044.1|10
1723471940000|2024-08-12 14:12:20|18058.6|18046.6|18059.8|18047.8|18059.8|18047.8|18058.6|18046.6|2
1723471950000|2024-08-12 14:12:30|||||||||4
1723471960000|2024-08-12 14:12:40|18059.6|18047.6|18057.1|18045.1|18059.6|18047.6|18057.1|18045.1|6
1723471970000|2024-08-12 14:12:50|18058.1|18046.1|18057.1|18045.1|18058.3|18046.3|18057.1|18045.1|3
1723471980000|2024-08-12 14:13:00|18055.6|18043.6|18054.6|18042.6|18055.8|18043.8|18054.6|18042.6|5
1723471990000|2024-08-12 14:13:10|18055.6|18043.6|18057.1|18045.1|18057.1|18045.1|18054.6|18042.6|4
1723472000000|2024-08-12 14:13:20|18056.8|18044.8|18059.3|18047.3|18059.3|18047.3|18055.8|18043.8|3
1723472010000|2024-08-12 14:13:30|18059.6|18047.6|18059.6|18047.6|18059.6|18047.6|18059.6|18047.6|2
1723472020000|2024-08-12 14:13:40|18055.8|18043.8|18056.1|18044.1|18056.1|18044.1|18055.8|18043.8|5
1723472030000|2024-08-12 14:13:50|18055.1|18043.1|18056.1|18044.1|18056.1|18044.1|18055.1|18043.1|0
1723472040000|2024-08-12 14:14:00|||||||||1
1723472050000|2024-08-12 14:14:10|18057.1|18045.1|18057.3|18045.3|18057.3|18045.3|18057.1|18045.1|0
1723472060000|2024-08-12 14:14:20|18055.1|18043.1|18052.6|18040.6|18057.3|18045.3|18052.3|18040.3|7
1723472070000|2024-08-12 14:14:30|18052.3|18040.3|18053.6|18041.6|18053.6|18041.6|18052.3|18040.3|2
1723472080000|2024-08-12 14:14:40|18051.1|18039.1|18049.6|18037.6|18051.1|18039.1|18048.6|18036.6|10
1723472090000|2024-08-12 14:14:50|18048.6|18036.6|18053|18041|18054.6|18042.6|18048.6|18036.6|5
1723472100000|2024-08-12 14:15:00|18053.3|18041.3|18054.3|18042.3|18054.3|18042.3|18053.3|18041.3|0
1723472110000|2024-08-12 14:15:10|18055.3|18043.3|18060.5|18048.5|18060.8|18048.8|18055.3|18043.3|9
1723472120000|2024-08-12 14:15:20|18062.1|18050.1|18062.1|18050.1|18062.1|18050.1|18062.1|18050.1|0
1723472130000|2024-08-12 14:15:30|18059.6|18047.6|18059.6|18047.6|18059.6|18047.6|18059.6|18047.6|8
1723472140000|2024-08-12 14:15:40|18059.3|18047.3|18058|18046|18059.3|18047.3|18057.1|18045.1|5
1723472150000|2024-08-12 14:15:50|18057.1|18045.1|18058|18046|18058|18046|18057.1|18045.1|2
1723472160000|2024-08-12 14:16:00|18059|18047|18059.6|18047.6|18059.6|18047.6|18059|18047|0
1723472170000|2024-08-12 14:16:10|18059.3|18047.3|18056.1|18044.1|18059.3|18047.3|18056.1|18044.1|7
1723472180000|2024-08-12 14:16:20|18057.1|18045.1|18054.8|18042.8|18057.1|18045.1|18054.6|18042.6|1
1723472190000|2024-08-12 14:16:30|18054.5|18042.5|18054.5|18042.5|18055.5|18043.5|18054.5|18042.5|4
1723472200000|2024-08-12 14:16:40|18052.3|18040.3|18050.5|18038.5|18052.3|18040.3|18050.5|18038.5|4
1723472210000|2024-08-12 14:16:50|18049.5|18037.5|18050.5|18038.5|18053.3|18041.3|18049.5|18037.5|3
1723472220000|2024-08-12 14:17:00|18047|18035|18047|18035|18047|18035|18047|18035|5
1723472230000|2024-08-12 14:17:10|18045.5|18033.5|18047|18035|18047|18035|18044.5|18032.5|7
1723472240000|2024-08-12 14:17:20|18048|18036|18045.5|18033.5|18048|18036|18044.5|18032.5|4
1723472250000|2024-08-12 14:17:30|18046.5|18034.5|18045.5|18033.5|18046.5|18034.5|18045.5|18033.5|0
1723472270000|2024-08-12 14:17:50|18040.8|18028.8|18045|18033|18045.5|18033.5|18040.8|18028.8|7
1723472280000|2024-08-12 14:18:00|18045.5|18033.5|18047|18035|18047|18035|18045.5|18033.5|8
1723472300000|2024-08-12 14:18:20|18050.5|18038.5|18050.5|18038.5|18050.5|18038.5|18049.5|18037.5|3
1723472310000|2024-08-12 14:18:30|18049.5|18037.5|18048|18036|18049.5|18037.5|18048|18036|1
1723472320000|2024-08-12 14:18:40|18047|18035|18048|18036|18048|18036|18047|18035|1
1723472330000|2024-08-12 14:18:50|18047|18035|18049.5|18037.5|18049.5|18037.5|18047|18035|3
1723472340000|2024-08-12 14:19:00|18049.3|18037.3|18049.3|18037.3|18049.3|18037.3|18049.3|18037.3|0
1723472350000|2024-08-12 14:19:10|18048.3|18036.3|18049.5|18037.5|18049.5|18037.5|18047|18035|7
1723472360000|2024-08-12 14:19:20|18047|18035|18048.3|18036.3|18048.3|18036.3|18047|18035|5
1723472370000|2024-08-12 14:19:30|18049.5|18037.5|18048.3|18036.3|18049.5|18037.5|18048.3|18036.3|7
1723472380000|2024-08-12 14:19:40|18048.6|18036.6|18048.6|18036.6|18049.5|18037.5|18048|18036|2
1723472390000|2024-08-12 14:19:50|18048.3|18036.3|18050.1|18038.1|18050.1|18038.1|18048.3|18036.3|2
1723472400000|2024-08-12 14:20:00|18049.5|18037.5|18053.5|18041.5|18053.5|18041.5|18049.5|18037.5|8
1723472410000|2024-08-12 14:20:10|18054.8|18042.8|18054.8|18042.8|18054.8|18042.8|18052.6|18040.6|9
1723472420000|2024-08-12 14:20:20|18051|18039|18053.5|18041.5|18054.8|18042.8|18051|18039|7
1723472430000|2024-08-12 14:20:30|18057|18045|18052|18040|18057|18045|18052|18040|13
1723472440000|2024-08-12 14:20:40|18051.8|18039.8|18053|18041|18053|18041|18051.8|18039.8|4
1723472460000|2024-08-12 14:21:00|18054|18042|18053.3|18041.3|18055.8|18043.8|18053.3|18041.3|5
1723472470000|2024-08-12 14:21:10|18053.5|18041.5|18044.1|18032.1|18053.5|18041.5|18043.5|18031.5|11
1723472480000|2024-08-12 14:21:20|18046.6|18034.6|18046.6|18034.6|18046.6|18034.6|18046.6|18034.6|4
1723472490000|2024-08-12 14:21:30|18045.6|18033.6|18043.5|18031.5|18046.6|18034.6|18043.5|18031.5|18
1723472500000|2024-08-12 14:21:40|18045.5|18033.5|18046|18034|18046|18034|18045.5|18033.5|10
1723472520000|2024-08-12 14:22:00|18044.1|18032.1|18040.5|18028.5|18044.1|18032.1|18038|18026|17
1723472530000|2024-08-12 14:22:10|18039.5|18027.5|18044.3|18032.3|18044.3|18032.3|18039.5|18027.5|6
1723472540000|2024-08-12 14:22:20|18043|18031|18041.5|18029.5|18043|18031|18041.5|18029.5|3
1723472550000|2024-08-12 14:22:30|18042|18030|18043|18031|18043|18031|18042|18030|1
1723472560000|2024-08-12 14:22:40|||||||||1
1723472570000|2024-08-12 14:22:50|18042|18030|18045.8|18033.8|18045.8|18033.8|18042|18030|4
1723472580000|2024-08-12 14:23:00|18047.3|18035.3|18048.5|18036.5|18050.1|18038.1|18047.3|18035.3|3
1723472590000|2024-08-12 14:23:10|18046.3|18034.3|18048.5|18036.5|18048.5|18036.5|18045|18033|3
1723472600000|2024-08-12 14:23:20|18049.5|18037.5|18049.8|18037.8|18049.8|18037.8|18049.5|18037.5|0
1723472610000|2024-08-12 14:23:30|18051|18039|18049.8|18037.8|18051|18039|18049.8|18037.8|6
1723472620000|2024-08-12 14:23:40|18050.8|18038.8|18047.5|18035.5|18051|18039|18046.6|18034.6|8
1723472630000|2024-08-12 14:23:50|18048.5|18036.5|18048.5|18036.5|18048.5|18036.5|18048.5|18036.5|1
1723472640000|2024-08-12 14:24:00|18047.5|18035.5|18044.8|18032.8|18047.5|18035.5|18044.8|18032.8|12
1723472650000|2024-08-12 14:24:10|18045|18033|18045|18033|18045|18033|18045|18033|0
1723472660000|2024-08-12 14:24:20|18044.5|18032.5|18043.5|18031.5|18044.5|18032.5|18043.5|18031.5|2
1723472670000|2024-08-12 14:24:30|18042.3|18030.3|18042|18030|18042.3|18030.3|18042|18030|1
1723472690000|2024-08-12 14:24:50|18042.3|18030.3|18043.5|18031.5|18043.5|18031.5|18042.3|18030.3|2
1723472700000|2024-08-12 14:25:00|18043.8|18031.8|18050|18038|18050|18038|18043.8|18031.8|1
1723472710000|2024-08-12 14:25:10|18049.1|18037.1|18048.8|18036.8|18049.1|18037.1|18048.8|18036.8|3
1723472730000|2024-08-12 14:25:30|18050|18038|18050|18038|18050|18038|18050|18038|0
1723472740000|2024-08-12 14:25:40|18053.8|18041.8|18053.8|18041.8|18053.8|18041.8|18052.5|18040.5|6
1723472750000|2024-08-12 14:25:50|18054.1|18042.1|18056.3|18044.3|18057.5|18045.5|18053.8|18041.8|4
1723472760000|2024-08-12 14:26:00|18056|18044|18056.3|18044.3|18056.3|18044.3|18056|18044|0
1723472770000|2024-08-12 14:26:10|18056|18044|18056.3|18044.3|18056.3|18044.3|18056|18044|0
1723472780000|2024-08-12 14:26:20|18056.6|18044.6|18056.6|18044.6|18056.8|18044.8|18055.6|18043.6|6
1723472790000|2024-08-12 14:26:30|18055.6|18043.6|18055.3|18043.3|18056.6|18044.6|18055.3|18043.3|3
1723472800000|2024-08-12 14:26:40|||||||||1
1723472810000|2024-08-12 14:26:50|18058.1|18046.1|18058.1|18046.1|18058.1|18046.1|18058.1|18046.1|2
1723472820000|2024-08-12 14:27:00|18060|18048|18057.1|18045.1|18060|18048|18056.5|18044.5|9
1723472830000|2024-08-12 14:27:10|18058.1|18046.1|18060.6|18048.6|18060.6|18048.6|18058.1|18046.1|3
1723472840000|2024-08-12 14:27:20|18061.5|18049.5|18060.6|18048.6|18061.5|18049.5|18060.6|18048.6|1
1723472850000|2024-08-12 14:27:30|18061.5|18049.5|18060.6|18048.6|18061.5|18049.5|18060.6|18048.6|1
1723472860000|2024-08-12 14:27:40|||||||||1
1723472870000|2024-08-12 14:27:50|18060.3|18048.3|18054.3|18042.3|18060.3|18048.3|18054|18042|5
1723472880000|2024-08-12 14:28:00|18054|18042|18050.6|18038.6|18054|18042|18050.6|18038.6|4
1723472890000|2024-08-12 14:28:10|18051.5|18039.5|18051.8|18039.8|18051.8|18039.8|18051.5|18039.5|4
1723472900000|2024-08-12 14:28:20|18052.8|18040.8|18056.8|18044.8|18056.8|18044.8|18052.8|18040.8|2
1723472910000|2024-08-12 14:28:30|18057.8|18045.8|18054|18042|18057.8|18045.8|18054|18042|6
1723472920000|2024-08-12 14:28:40|18055.6|18043.6|18055.6|18043.6|18056.5|18044.5|18055.6|18043.6|2
1723472930000|2024-08-12 14:28:50|18054.6|18042.6|18054.3|18042.3|18054.6|18042.6|18053.1|18041.1|1
1723472940000|2024-08-12 14:29:00|18054.6|18042.6|18059|18047|18059|18047|18054.6|18042.6|2
1723472950000|2024-08-12 14:29:10|18057.1|18045.1|18056.5|18044.5|18057.1|18045.1|18054.3|18042.3|4
1723472960000|2024-08-12 14:29:20|18055.6|18043.6|18053.1|18041.1|18055.6|18043.6|18052.1|18040.1|2
1723472970000|2024-08-12 14:29:30|18048.1|18036.1|18047.1|18035.1|18048.1|18036.1|18047.1|18035.1|1
1723472980000|2024-08-12 14:29:40|18048.1|18036.1|18047.1|18035.1|18048.1|18036.1|18047.1|18035.1|3
1723472990000|2024-08-12 14:29:50|18044.3|18032.3|18049.3|18037.3|18049.3|18037.3|18044.3|18032.3|2
1723473000000|2024-08-12 14:30:00|18051.8|18039.8|18050.6|18038.6|18051.8|18039.8|18050.3|18038.3|14
1723473010000|2024-08-12 14:30:10|18050.3|18038.3|18054|18042|18054|18042|18050.3|18038.3|4
1723473020000|2024-08-12 14:30:20|18053|18041|18051.5|18039.5|18053|18041|18051.5|18039.5|1
1723473040000|2024-08-12 14:30:40|18053|18041|18053|18041|18053|18041|18051.5|18039.5|0
1723473050000|2024-08-12 14:30:50|18054.3|18042.3|18054|18042|18054.3|18042.3|18054|18042|3
1723473060000|2024-08-12 14:31:00|18053|18041|18051.5|18039.5|18053|18041|18051.5|18039.5|3
1723473070000|2024-08-12 14:31:10|18050.5|18038.5|18049|18037|18050.5|18038.5|18047.8|18035.8|8
1723473080000|2024-08-12 14:31:20|18046.5|18034.5|18046.5|18034.5|18046.5|18034.5|18046.5|18034.5|2
1723473090000|2024-08-12 14:31:30|18044.3|18032.3|18044.3|18032.3|18045.3|18033.3|18043|18031|5
1723473100000|2024-08-12 14:31:40|18046.5|18034.5|18049|18037|18049|18037|18046.5|18034.5|3
1723473110000|2024-08-12 14:31:50|18048|18036|18048|18036|18049|18037|18048|18036|2
1723473120000|2024-08-12 14:32:00|18049|18037|18046.5|18034.5|18049|18037|18046.5|18034.5|12
1723473130000|2024-08-12 14:32:10|18047.5|18035.5|18046.5|18034.5|18047.5|18035.5|18046.5|18034.5|2
1723473140000|2024-08-12 14:32:20|18045.5|18033.5|18044|18032|18045.5|18033.5|18044|18032|3
1723473150000|2024-08-12 14:32:30|18043|18031|18041.8|18029.8|18043|18031|18041.8|18029.8|8
1723473160000|2024-08-12 14:32:40|18040.5|18028.5|18040.5|18028.5|18040.5|18028.5|18039.6|18027.6|2
1723473170000|2024-08-12 14:32:50|18039.3|18027.3|18034.6|18022.6|18039.3|18027.3|18034.6|18022.6|15
1723473180000|2024-08-12 14:33:00|18036.5|18024.5|18036.5|18024.5|18036.8|18024.8|18035.8|18023.8|2
1723473190000|2024-08-12 14:33:10|18035.5|18023.5|18037.8|18025.8|18037.8|18025.8|18035.5|18023.5|1
1723473200000|2024-08-12 14:33:20|18036.8|18024.8|18037.8|18025.8|18037.8|18025.8|18035.5|18023.5|7
1723473210000|2024-08-12 14:33:30|18037.5|18025.5|18040.3|18028.3|18040.3|18028.3|18037.5|18025.5|14
1723473220000|2024-08-12 14:33:40|18042.3|18030.3|18044|18032|18045.3|18033.3|18042.3|18030.3|5
1723473230000|2024-08-12 14:33:50|18041.5|18029.5|18041.5|18029.5|18041.5|18029.5|18041.5|18029.5|3
1723473240000|2024-08-12 14:34:00|18040.5|18028.5|18037.8|18025.8|18040.5|18028.5|18037.8|18025.8|8
1723473250000|2024-08-12 14:34:10|18040.3|18028.3|18039.3|18027.3|18040.5|18028.5|18039.3|18027.3|13
1723473260000|2024-08-12 14:34:20|18039|18027|18039.3|18027.3|18040.5|18028.5|18039|18027|1
1723473270000|2024-08-12 14:34:30|18039|18027|18040|18028|18040|18028|18039|18027|16
1723473280000|2024-08-12 14:34:40|18038|18026|18037.8|18025.8|18038|18026|18037.8|18025.8|1
1723473290000|2024-08-12 14:34:50|18035|18023|18032.5|18020.5|18035|18023|18031|18019|9
1723473300000|2024-08-12 14:35:00|18032.3|18020.3|18031|18019|18032.3|18020.3|18031|18019|2
1723473310000|2024-08-12 14:35:10|18032.3|18020.3|18029.5|18017.5|18032.3|18020.3|18029.3|18017.3|17
1723473320000|2024-08-12 14:35:20|18031.8|18019.8|18030.5|18018.5|18031.8|18019.8|18030.5|18018.5|15
1723473330000|2024-08-12 14:35:30|18029.5|18017.5|18020.5|18008.5|18030.8|18018.8|18019.3|18007.3|18
1723473340000|2024-08-12 14:35:40|18023.3|18011.3|18023|18011|18023.3|18011.3|18022.3|18010.3|6
1723473350000|2024-08-12 14:35:50|18023.3|18011.3|18023.3|18011.3|18023.3|18011.3|18022|18010|2
1723473360000|2024-08-12 14:36:00|18024.5|18012.5|18018.5|18006.5|18024.5|18012.5|18018.3|18006.3|15
1723473370000|2024-08-12 14:36:10|18017.3|18005.3|18016.3|18004.3|18018.3|18006.3|18015.3|18003.3|10
1723473380000|2024-08-12 14:36:20|18016.5|18004.5|18018.8|18006.8|18020|18008|18016.3|18004.3|3
1723473390000|2024-08-12 14:36:30|18017.8|18005.8|18028.8|18016.8|18028.8|18016.8|18017.8|18005.8|43
1723473400000|2024-08-12 14:36:40|18028.5|18016.5|18033.8|18021.8|18033.8|18021.8|18028.5|18016.5|19
1723473410000|2024-08-12 14:36:50|18032.8|18020.8|18034.5|18022.5|18034.5|18022.5|18032.5|18020.5|28
1723473420000|2024-08-12 14:37:00|18036|18024|18037|18025|18037|18025|18036|18024|29
1723473430000|2024-08-12 14:37:10|18038|18026|18038|18026|18039.5|18027.5|18037|18025|6
1723473440000|2024-08-12 14:37:20|18033.3|18021.3|18034.5|18022.5|18035.5|18023.5|18033.3|18021.3|1
1723473450000|2024-08-12 14:37:30|18035.5|18023.5|18032.3|18020.3|18035.5|18023.5|18032.3|18020.3|1
1723473460000|2024-08-12 14:37:40|18032|18020|18029.5|18017.5|18032|18020|18029.5|18017.5|3
1723473470000|2024-08-12 14:37:50|18029.8|18017.8|18029.8|18017.8|18029.8|18017.8|18029.5|18017.5|0
1723473480000|2024-08-12 14:38:00|18030.8|18018.8|18033.3|18021.3|18033.3|18021.3|18030.8|18018.8|1
1723473490000|2024-08-12 14:38:10|18030|18018|18030|18018|18030|18018|18029.8|18017.8|11
1723473500000|2024-08-12 14:38:20|18029.8|18017.8|18026|18014|18029.8|18017.8|18026|18014|5
1723473510000|2024-08-12 14:38:30|18026.5|18014.5|18026.3|18014.3|18027.5|18015.5|18026.3|18014.3|1
1723473520000|2024-08-12 14:38:40|18025|18013|18024.8|18012.8|18025|18013|18022.5|18010.5|3
1723473530000|2024-08-12 14:38:50|18023.5|18011.5|18023.5|18011.5|18024.5|18012.5|18022.5|18010.5|9
1723473540000|2024-08-12 14:39:00|18022.5|18010.5|18023.8|18011.8|18023.8|18011.8|18022.5|18010.5|6
1723473550000|2024-08-12 14:39:10|18023.5|18011.5|18022.5|18010.5|18024.8|18012.8|18022.5|18010.5|2
1723473560000|2024-08-12 14:39:20|18022.3|18010.3|18022.3|18010.3|18022.3|18010.3|18022|18010|6
1723473570000|2024-08-12 14:39:30|18023.5|18011.5|18024.8|18012.8|18024.8|18012.8|18023.5|18011.5|3
1723473580000|2024-08-12 14:39:40|18022.5|18010.5|18023.5|18011.5|18023.5|18011.5|18022.5|18010.5|2
1723473590000|2024-08-12 14:39:50|18021|18009|18021|18009|18021|18009|18021|18009|0
1723473600000|2024-08-12 14:40:00|18021.3|18009.3|18021.3|18009.3|18022.3|18010.3|18021|18009|2
1723473610000|2024-08-12 14:40:10|18021|18009|18021|18009|18021|18009|18021|18009|1
1723473620000|2024-08-12 14:40:20|18022.3|18010.3|18021|18009|18022.3|18010.3|18021|18009|3
1723473630000|2024-08-12 14:40:30|18023|18011|18023|18011|18023|18011|18023|18011|10
1723473640000|2024-08-12 14:40:40|18026.8|18014.8|18028|18016|18028|18016|18026.8|18014.8|4
1723473650000|2024-08-12 14:40:50|18028.5|18016.5|18029.5|18017.5|18029.5|18017.5|18028.5|18016.5|1
1723473660000|2024-08-12 14:41:00|18030.5|18018.5|18031.8|18019.8|18031.8|18019.8|18028.5|18016.5|3
1723473670000|2024-08-12 14:41:10|18030.8|18018.8|18033.3|18021.3|18033.3|18021.3|18030.8|18018.8|4
1723473680000|2024-08-12 14:41:20|18032.3|18020.3|18030.8|18018.8|18032.3|18020.3|18030.8|18018.8|2
1723473690000|2024-08-12 14:41:30|18029.5|18017.5|18030.5|18018.5|18030.5|18018.5|18029.5|18017.5|1
1723473700000|2024-08-12 14:41:40|18029.5|18017.5|18030.5|18018.5|18030.5|18018.5|18029.5|18017.5|3
1723473710000|2024-08-12 14:41:50|18029.5|18017.5|18028|18016|18031.8|18019.8|18027|18015|9
1723473720000|2024-08-12 14:42:00|18027|18015|18028.5|18016.5|18028.5|18016.5|18027|18015|1
1723473730000|2024-08-12 14:42:10|18028|18016|18027|18015|18028|18016|18027|18015|0
1723473740000|2024-08-12 14:42:20|18027.3|18015.3|18025.8|18013.8|18027.3|18015.3|18024.5|18012.5|9
1723473750000|2024-08-12 14:42:30|18024.8|18012.8|18024.8|18012.8|18024.8|18012.8|18024.5|18012.5|0
1723473760000|2024-08-12 14:42:40|18024.5|18012.5|18025.8|18013.8|18025.8|18013.8|18024.5|18012.5|1
1723473770000|2024-08-12 14:42:50|18026.8|18014.8|18025.5|18013.5|18026.8|18014.8|18024.5|18012.5|2
1723473780000|2024-08-12 14:43:00|18026.5|18014.5|18023.5|18011.5|18028.3|18016.3|18023.5|18011.5|4
1723473790000|2024-08-12 14:43:10|18022.3|18010.3|18023|18011|18023|18011|18021|18009|14
1723473800000|2024-08-12 14:43:20|18024|18012|18024.3|18012.3|18024.3|18012.3|18024|18012|0
1723473810000|2024-08-12 14:43:30|18025.5|18013.5|18025.5|18013.5|18026.8|18014.8|18025.5|18013.5|4
1723473840000|2024-08-12 14:44:00|18026.5|18014.5|18028.5|18016.5|18029.5|18017.5|18025.5|18013.5|4
1723473850000|2024-08-12 14:44:10|18028.3|18016.3|18025.5|18013.5|18028.3|18016.3|18025|18013|6
1723473860000|2024-08-12 14:44:20|18025.8|18013.8|18025.5|18013.5|18025.8|18013.8|18025.5|18013.5|1
1723473870000|2024-08-12 14:44:30|18025.8|18013.8|18025.8|18013.8|18027|18015|18025.8|18013.8|0
1723473880000|2024-08-12 14:44:40|18024.8|18012.8|18024.8|18012.8|18024.8|18012.8|18024.8|18012.8|5
1723473890000|2024-08-12 14:44:50|18023.5|18011.5|18025.8|18013.8|18026|18014|18023.3|18011.3|6
1723473900000|2024-08-12 14:45:00|18026.8|18014.8|18030.8|18018.8|18030.8|18018.8|18026.8|18014.8|6
1723473910000|2024-08-12 14:45:10|18029.5|18017.5|18030.5|18018.5|18030.8|18018.8|18029.5|18017.5|1
1723473920000|2024-08-12 14:45:20|18031.5|18019.5|18033.5|18021.5|18033.5|18021.5|18030.8|18018.8|2
1723473930000|2024-08-12 14:45:30|18034.5|18022.5|18032.3|18020.3|18034.5|18022.5|18032.3|18020.3|5
1723473960000|2024-08-12 14:46:00|18029.5|18017.5|18031|18019|18033.5|18021.5|18028.3|18016.3|27
1723473970000|2024-08-12 14:46:10|18032.3|18020.3|18036.3|18024.3|18036.5|18024.5|18031.3|18019.3|9
1723473980000|2024-08-12 14:46:20|18036|18024|18033.8|18021.8|18036|18024|18032.5|18020.5|4
1723473990000|2024-08-12 14:46:30|18033.5|18021.5|18031.3|18019.3|18035|18023|18030.3|18018.3|7
1723474000000|2024-08-12 14:46:40|18030.3|18018.3|18030.3|18018.3|18030.3|18018.3|18030|18018|4
1723474010000|2024-08-12 14:46:50|18030|18018|18028.5|18016.5|18030|18018|18027.5|18015.5|11
1723474020000|2024-08-12 14:47:00|18029.5|18017.5|18030|18018|18032.5|18020.5|18029.5|18017.5|5
1723474030000|2024-08-12 14:47:10|18031.3|18019.3|18030.3|18018.3|18032.5|18020.5|18029|18017|4
1723474040000|2024-08-12 14:47:20|18032.5|18020.5|18032.5|18020.5|18032.5|18020.5|18032.5|18020.5|5
1723474050000|2024-08-12 14:47:30|18031.5|18019.5|18031.5|18019.5|18032.5|18020.5|18030|18018|2
1723474060000|2024-08-12 14:47:40|18032.5|18020.5|18030.5|18018.5|18032.5|18020.5|18030.3|18018.3|2
1723474070000|2024-08-12 14:47:50|18030.3|18018.3|18030|18018|18030.3|18018.3|18030|18018|0
1723474080000|2024-08-12 14:48:00|18029|18017|18029|18017|18029|18017|18029|18017|5
1723474090000|2024-08-12 14:48:10|18028|18016|18031.8|18019.8|18031.8|18019.8|18028|18016|13
1723474100000|2024-08-12 14:48:20|18033|18021|18036.5|18024.5|18037.8|18025.8|18033|18021|2
1723474110000|2024-08-12 14:48:30|18039.5|18027.5|18040.8|18028.8|18040.8|18028.8|18038|18026|13
1723474120000|2024-08-12 14:48:40|18046|18034|18042.5|18030.5|18046|18034|18041.5|18029.5|26
1723474130000|2024-08-12 14:48:50|18041.3|18029.3|18041|18029|18041.3|18029.3|18039.8|18027.8|2
1723474140000|2024-08-12 14:49:00|18043.5|18031.5|18043.5|18031.5|18045|18033|18042.5|18030.5|6
1723474150000|2024-08-12 14:49:10|18041|18029|18041|18029|18041|18029|18039.8|18027.8|10
1723474160000|2024-08-12 14:49:20|18041.3|18029.3|18040|18028|18042.5|18030.5|18040|18028|3
1723474170000|2024-08-12 14:49:30|18038.5|18026.5|18035|18023|18040|18028|18033.5|18021.5|15
1723474180000|2024-08-12 14:49:40|18035.5|18023.5|18039.8|18027.8|18040.3|18028.3|18035.3|18023.3|27
1723474200000|2024-08-12 14:50:00|18040|18028|18039.8|18027.8|18041|18029|18038.5|18026.5|5
1723474210000|2024-08-12 14:50:10|18040.8|18028.8|18036|18024|18040.8|18028.8|18036|18024|3
1723474220000|2024-08-12 14:50:20|18037.3|18025.3|18037|18025|18038.5|18026.5|18036|18024|5
1723474230000|2024-08-12 14:50:30|18037.3|18025.3|18039.8|18027.8|18039.8|18027.8|18037.3|18025.3|4
1723474240000|2024-08-12 14:50:40|18040|18028|18038.8|18026.8|18040|18028|18038.5|18026.5|2
1723474250000|2024-08-12 14:50:50|18038.5|18026.5|18040|18028|18040|18028|18038.5|18026.5|1
1723474260000|2024-08-12 14:51:00|18039.8|18027.8|18034.8|18022.8|18039.8|18027.8|18033.5|18021.5|10
1723474270000|2024-08-12 14:51:10|18035.8|18023.8|18037.3|18025.3|18037.3|18025.3|18035.8|18023.8|0
1723474280000|2024-08-12 14:51:20|18034.8|18022.8|18032.5|18020.5|18034.8|18022.8|18032.5|18020.5|4
1723474290000|2024-08-12 14:51:30|18032|18020|18031|18019|18032|18020|18031|18019|1
1723474300000|2024-08-12 14:51:40|18032|18020|18029.5|18017.5|18032|18020|18029.5|18017.5|8
1723474310000|2024-08-12 14:51:50|18028.3|18016.3|18028.3|18016.3|18028.3|18016.3|18028.3|18016.3|0
1723474320000|2024-08-12 14:52:00|18029.5|18017.5|18029.5|18017.5|18029.5|18017.5|18028.3|18016.3|2
1723474330000|2024-08-12 14:52:10|18028.5|18016.5|18024.3|18012.3|18028.5|18016.5|18023.3|18011.3|4
1723474340000|2024-08-12 14:52:20|18024.5|18012.5|18024.5|18012.5|18024.5|18012.5|18024.5|18012.5|5
1723474350000|2024-08-12 14:52:30|18025.5|18013.5|18028.5|18016.5|18028.5|18016.5|18025.5|18013.5|6
1723474360000|2024-08-12 14:52:40|18028.3|18016.3|18036|18024|18036|18024|18028.3|18016.3|17
1723474370000|2024-08-12 14:52:50|18037|18025|18037.3|18025.3|18038.5|18026.5|18036.3|18024.3|7
1723474380000|2024-08-12 14:53:00|18040.3|18028.3|18038.5|18026.5|18041|18029|18038.5|18026.5|9
1723474390000|2024-08-12 14:53:10|18039.8|18027.8|18040.5|18028.5|18040.5|18028.5|18038|18026|4
1723474400000|2024-08-12 14:53:20|18042|18030|18041.8|18029.8|18043|18031|18040.5|18028.5|8
1723474410000|2024-08-12 14:53:30|18042.8|18030.8|18043|18031|18043|18031|18042.8|18030.8|0
1723474420000|2024-08-12 14:53:40|18042.8|18030.8|18042.8|18030.8|18042.8|18030.8|18042.8|18030.8|0
1723474430000|2024-08-12 14:53:50|18041.8|18029.8|18044|18032|18044.5|18032.5|18041.5|18029.5|9
1723474440000|2024-08-12 14:54:00|18048|18036|18049|18037|18049|18037|18045.5|18033.5|6
1723474450000|2024-08-12 14:54:10|18048|18036|18050.5|18038.5|18050.5|18038.5|18047.8|18035.8|4
1723474460000|2024-08-12 14:54:20|||||||||15
1723474470000|2024-08-12 14:54:30|18048.3|18036.3|18049.3|18037.3|18049.3|18037.3|18046.8|18034.8|9
1723474480000|2024-08-12 14:54:40|18048|18036|18050.5|18038.5|18050.5|18038.5|18048|18036|1
1723474490000|2024-08-12 14:54:50|18050.3|18038.3|18050.3|18038.3|18050.3|18038.3|18050.3|18038.3|0
1723474500000|2024-08-12 14:55:00|18050.5|18038.5|18053|18041|18053|18041|18050.5|18038.5|3
1723474510000|2024-08-12 14:55:10|18054|18042|18054|18042|18054.5|18042.5|18054|18042|35
1723474530000|2024-08-12 14:55:30|18054.3|18042.3|18054|18042|18054.3|18042.3|18053|18041|0
1723474540000|2024-08-12 14:55:40|18053|18041|18056.8|18044.8|18056.8|18044.8|18053|18041|10
1723474550000|2024-08-12 14:55:50|18059.8|18047.8|18059.8|18047.8|18059.8|18047.8|18059.8|18047.8|7
1723474560000|2024-08-12 14:56:00|18062|18050|18057.3|18045.3|18062.3|18050.3|18057.3|18045.3|8
1723474570000|2024-08-12 14:56:10|18059.5|18047.5|18058.3|18046.3|18059.5|18047.5|18058.3|18046.3|0
1723474580000|2024-08-12 14:56:20|18059.5|18047.5|18056|18044|18059.5|18047.5|18056|18044|4
1723474590000|2024-08-12 14:56:30|18055.5|18043.5|18058|18046|18058|18046|18055.5|18043.5|2
1723474600000|2024-08-12 14:56:40|18057.8|18045.8|18057.8|18045.8|18057.8|18045.8|18057.8|18045.8|5
1723474610000|2024-08-12 14:56:50|18058|18046|18059|18047|18060.5|18048.5|18058|18046|13
1723474620000|2024-08-12 14:57:00|18059.3|18047.3|18058|18046|18060.5|18048.5|18058|18046|1
1723474630000|2024-08-12 14:57:10|18059|18047|18056.5|18044.5|18059|18047|18055.5|18043.5|4
1723474640000|2024-08-12 14:57:20|18055.5|18043.5|18055.5|18043.5|18056.5|18044.5|18055.5|18043.5|2
1723474650000|2024-08-12 14:57:30|18056.5|18044.5|18056.5|18044.5|18056.5|18044.5|18055.3|18043.3|15
1723474660000|2024-08-12 14:57:40|18056.8|18044.8|18059|18047|18059.3|18047.3|18056.8|18044.8|5
1723474670000|2024-08-12 14:57:50|||||||||1
1723474680000|2024-08-12 14:58:00|18058|18046|18060.3|18048.3|18060.3|18048.3|18058|18046|4
1723474690000|2024-08-12 14:58:10|18059|18047|18061.5|18049.5|18061.8|18049.8|18059|18047|4
1723474700000|2024-08-12 14:58:20|18062.5|18050.5|18061.5|18049.5|18062.8|18050.8|18060.5|18048.5|5
1723474710000|2024-08-12 14:58:30|18062.5|18050.5|18061.5|18049.5|18062.8|18050.8|18061.5|18049.5|4
1723474720000|2024-08-12 14:58:40|18062.5|18050.5|18061.5|18049.5|18062.5|18050.5|18061.5|18049.5|1
1723474730000|2024-08-12 14:58:50|18060.5|18048.5|18067|18055|18067|18055|18060.5|18048.5|38
1723474740000|2024-08-12 14:59:00|18066|18054|18064.5|18052.5|18066|18054|18064.5|18052.5|5
1723474750000|2024-08-12 14:59:10|18064.8|18052.8|18065.3|18053.3|18065.3|18053.3|18061.5|18049.5|10
1723474760000|2024-08-12 14:59:20|18061.5|18049.5|18061.3|18049.3|18061.5|18049.5|18061.3|18049.3|4
1723474770000|2024-08-12 14:59:30|||||||||6
1723474780000|2024-08-12 14:59:40|18061.5|18049.5|18061.5|18049.5|18062.8|18050.8|18061.5|18049.5|3
1723474790000|2024-08-12 14:59:50|18060|18048|18059|18047|18060|18048|18059|18047|4
1723474800000|2024-08-12 15:00:00|18059.8|18047.8|18054.5|18042.5|18059.8|18047.8|18053.5|18041.5|10
1723474810000|2024-08-12 15:00:10|18055.8|18043.8|18054.3|18042.3|18056.8|18044.8|18054.3|18042.3|9
1723474820000|2024-08-12 15:00:20|18049.3|18037.3|18046.8|18034.8|18049.3|18037.3|18046.8|18034.8|11
1723474830000|2024-08-12 15:00:30|18047|18035|18046.5|18034.5|18049.3|18037.3|18046.5|18034.5|3
1723474840000|2024-08-12 15:00:40|18045.5|18033.5|18045.5|18033.5|18045.5|18033.5|18045.5|18033.5|0
1723474850000|2024-08-12 15:00:50|18045.8|18033.8|18045.8|18033.8|18045.8|18033.8|18045.8|18033.8|3
1723474860000|2024-08-12 15:01:00|18046|18034|18047|18035|18048.3|18036.3|18044.5|18032.5|10
1723474870000|2024-08-12 15:01:10|18046|18034|18048.3|18036.3|18048.3|18036.3|18046|18034|2
1723474900000|2024-08-12 15:01:40|18051.2|18039.2|18052|18040|18052|18040|18051|18039|5
1723474910000|2024-08-12 15:01:50|18051|18039|18052|18040|18052|18040|18051|18039|1
1723474920000|2024-08-12 15:02:00|18054.3|18042.3|18053.5|18041.5|18055.8|18043.8|18053.3|18041.3|5
1723474930000|2024-08-12 15:02:10|18054.5|18042.5|18059.5|18047.5|18060.5|18048.5|18054.5|18042.5|12
1723474940000|2024-08-12 15:02:20|||||||||1
1723474950000|2024-08-12 15:02:30|18060.5|18048.5|18060.8|18048.8|18060.8|18048.8|18060.5|18048.5|1
1723474960000|2024-08-12 15:02:40|18061|18049|18061|18049|18061|18049|18061|18049|0
1723474970000|2024-08-12 15:02:50|18060.8|18048.8|18052.8|18040.8|18060.8|18048.8|18052.8|18040.8|28
1723474980000|2024-08-12 15:03:00|18049|18037|18049|18037|18049|18037|18049|18037|1
1723474990000|2024-08-12 15:03:10|18050|18038|18051.5|18039.5|18051.5|18039.5|18050|18038|5
1723475000000|2024-08-12 15:03:20|18050.5|18038.5|18050.3|18038.3|18050.5|18038.5|18050.3|18038.3|0
1723475010000|2024-08-12 15:03:30|18050|18038|18047.8|18035.8|18050|18038|18047.8|18035.8|5
1723475030000|2024-08-12 15:03:50|18047.5|18035.5|18042.8|18030.8|18047.5|18035.5|18042.8|18030.8|5
1723475040000|2024-08-12 15:04:00|18042.7|18030.7|18041.5|18029.5|18042.7|18030.7|18041.5|18029.5|4
1723475050000|2024-08-12 15:04:10|18038|18026|18038|18026|18038|18026|18038|18026|2
1723475060000|2024-08-12 15:04:20|18039|18027|18039.3|18027.3|18039.3|18027.3|18039|18027|2
1723475070000|2024-08-12 15:04:30|18039|18027|18039|18027|18039.3|18027.3|18039|18027|1
1723475080000|2024-08-12 15:04:40|18041.5|18029.5|18041.8|18029.8|18041.8|18029.8|18041.5|18029.5|2
1723475090000|2024-08-12 15:04:50|18041.5|18029.5|18041.8|18029.8|18041.8|18029.8|18041.5|18029.5|0
1723475100000|2024-08-12 15:05:00|18040.5|18028.5|18036.8|18024.8|18040.5|18028.5|18034.5|18022.5|16
1723475110000|2024-08-12 15:05:10|18037.5|18025.5|18037.7|18025.7|18037.7|18025.7|18037.5|18025.5|0
1723475120000|2024-08-12 15:05:20|18039|18027|18038|18026|18040.2|18028.2|18038|18026|7
1723475140000|2024-08-12 15:05:40|||||||||11
1723475150000|2024-08-12 15:05:50|18035.8|18023.8|18036.8|18024.8|18036.8|18024.8|18035.8|18023.8|4
1723475160000|2024-08-12 15:06:00|18037.7|18025.7|18037.7|18025.7|18038|18026|18037.7|18025.7|1
1723475170000|2024-08-12 15:06:10|18035.5|18023.5|18035.2|18023.2|18035.5|18023.5|18035.2|18023.2|5
1723475180000|2024-08-12 15:06:20|18037.2|18025.2|18039.3|18027.3|18040.5|18028.5|18037.2|18025.2|13
1723475190000|2024-08-12 15:06:30|18039|18027|18039|18027|18040.2|18028.2|18039|18027|2
1723475210000|2024-08-12 15:06:50|18040.2|18028.2|18040.2|18028.2|18042.7|18030.7|18040.2|18028.2|21
1723475220000|2024-08-12 15:07:00|18040.5|18028.5|18039|18027|18041.5|18029.5|18038.3|18026.3|8
1723475230000|2024-08-12 15:07:10|18040.5|18028.5|18040.2|18028.2|18041|18029|18038|18026|6
1723475240000|2024-08-12 15:07:20|18040.5|18028.5|18043|18031|18043|18031|18040.5|18028.5|4
1723475250000|2024-08-12 15:07:30|18044|18032|18043|18031|18044|18032|18043|18031|3
1723475260000|2024-08-12 15:07:40|18044|18032|18044.3|18032.3|18044.5|18032.5|18043|18031|8
1723475280000|2024-08-12 15:08:00|18044.2|18032.2|18048|18036|18048|18036|18044.2|18032.2|3
1723475290000|2024-08-12 15:08:10|||||||||1
1723475300000|2024-08-12 15:08:20|18049|18037|18049|18037|18049|18037|18049|18037|5
1723475320000|2024-08-12 15:08:40|18048|18036|18050.5|18038.5|18050.5|18038.5|18048|18036|4
1723475330000|2024-08-12 15:08:50|18051.5|18039.5|18051.5|18039.5|18051.5|18039.5|18051.5|18039.5|1
1723475340000|2024-08-12 15:09:00|18050.5|18038.5|18051.5|18039.5|18051.5|18039.5|18050.5|18038.5|2
1723475350000|2024-08-12 15:09:10|18052.7|18040.7|18052.7|18040.7|18052.7|18040.7|18052.7|18040.7|0
1723475360000|2024-08-12 15:09:20|18053|18041|18055.2|18043.2|18055.2|18043.2|18053|18041|6
1723475370000|2024-08-12 15:09:30|18055.5|18043.5|18054.2|18042.2|18056.5|18044.5|18054.2|18042.2|5
1723475380000|2024-08-12 15:09:40|18055.2|18043.2|18053|18041|18055.2|18043.2|18053|18041|1
1723475390000|2024-08-12 15:09:50|18051.7|18039.7|18051.7|18039.7|18051.7|18039.7|18051.7|18039.7|4
1723475400000|2024-08-12 15:10:00|18051.5|18039.5|18055.5|18043.5|18055.5|18043.5|18051.5|18039.5|14
1723475410000|2024-08-12 15:10:10|18058|18046|18059.2|18047.2|18059.2|18047.2|18058|18046|7
1723475420000|2024-08-12 15:10:20|18060.5|18048.5|18060.5|18048.5|18060.5|18048.5|18060.5|18048.5|0
1723475430000|2024-08-12 15:10:30|18058|18046|18059.2|18047.2|18059.2|18047.2|18058|18046|2
1723475440000|2024-08-12 15:10:40|18058.3|18046.3|18051.7|18039.7|18058.3|18046.3|18051.7|18039.7|2
1723475450000|2024-08-12 15:10:50|18050.8|18038.8|18049.2|18037.2|18050.8|18038.8|18049.2|18037.2|1
1723475460000|2024-08-12 15:11:00|18050.5|18038.5|18052|18040|18052|18040|18050.5|18038.5|1
1723475470000|2024-08-12 15:11:10|18053|18041|18051|18039|18053.5|18041.5|18051|18039|3
1723475490000|2024-08-12 15:11:30|18047.3|18035.3|18049.5|18037.5|18049.5|18037.5|18047.3|18035.3|4
1723475500000|2024-08-12 15:11:40|18050.5|18038.5|18054.2|18042.2|18055.5|18043.5|18050.5|18038.5|11
1723475510000|2024-08-12 15:11:50|18055.5|18043.5|18053|18041|18055.5|18043.5|18053|18041|0
1723475520000|2024-08-12 15:12:00|18055.7|18043.7|18055.7|18043.7|18055.7|18043.7|18055.7|18043.7|2
1723475530000|2024-08-12 15:12:10|18053|18041|18053|18041|18053|18041|18053|18041|1
1723475540000|2024-08-12 15:12:20|18051.7|18039.7|18051.7|18039.7|18053|18041|18051.7|18039.7|1
1723475550000|2024-08-12 15:12:30|18048|18036|18048|18036|18048|18036|18048|18036|1
1723475560000|2024-08-12 15:12:40|18045.5|18033.5|18045.5|18033.5|18045.5|18033.5|18045.5|18033.5|1
1723475570000|2024-08-12 15:12:50|18044.5|18032.5|18045.5|18033.5|18045.5|18033.5|18044.5|18032.5|0
1723475580000|2024-08-12 15:13:00|18044.2|18032.2|18044|18032|18044.2|18032.2|18044|18032|2
1723475590000|2024-08-12 15:13:10|18043|18031|18041.7|18029.7|18043|18031|18041.7|18029.7|2
1723475610000|2024-08-12 15:13:30|18041.5|18029.5|18040.5|18028.5|18042.5|18030.5|18040.5|18028.5|4
1723475620000|2024-08-12 15:13:40|||||||||1
1723475630000|2024-08-12 15:13:50|18038|18026|18035.5|18023.5|18038|18026|18035.5|18023.5|4
1723475640000|2024-08-12 15:14:00|18037.3|18025.3|18038.2|18026.2|18038.2|18026.2|18037.3|18025.3|11
1723475650000|2024-08-12 15:14:10|||||||||1
1723475660000|2024-08-12 15:14:20|18036.3|18024.3|18037|18025|18038.2|18026.2|18034.5|18022.5|11
1723475670000|2024-08-12 15:14:30|18036.7|18024.7|18038.5|18026.5|18038.5|18026.5|18036.7|18024.7|0
1723475690000|2024-08-12 15:14:50|18038.2|18026.2|18036|18024|18038.2|18026.2|18036|18024|0
1723475700000|2024-08-12 15:15:00|||||||||1
1723475710000|2024-08-12 15:15:10|18034.8|18022.8|18031|18019|18034.8|18022.8|18030.7|18018.7|47
1723475720000|2024-08-12 15:15:20|18030.7|18018.7|18031|18019|18033.2|18021.2|18023.5|18011.5|59
1723475730000|2024-08-12 15:15:30|18028.5|18016.5|18028.5|18016.5|18028.5|18016.5|18028.5|18016.5|2
1723475740000|2024-08-12 15:15:40|18029.5|18017.5|18034.5|18022.5|18034.5|18022.5|18029.5|18017.5|17
1723475750000|2024-08-12 15:15:50|18036|18024|18034.8|18022.8|18036|18024|18034.8|18022.8|3
1723475760000|2024-08-12 15:16:00|18033.8|18021.8|18034.5|18022.5|18037.3|18025.3|18033.5|18021.5|15
1723475770000|2024-08-12 15:16:10|18035|18023|18032.5|18020.5|18035|18023|18032.5|18020.5|2
1723475780000|2024-08-12 15:16:20|18033.5|18021.5|18037.2|18025.2|18037.2|18025.2|18033.5|18021.5|8
1723475790000|2024-08-12 15:16:30|||||||||1
1723475800000|2024-08-12 15:16:40|18037.5|18025.5|18037.5|18025.5|18037.5|18025.5|18037.5|18025.5|0
1723475810000|2024-08-12 15:16:50|18038.5|18026.5|18038.5|18026.5|18041.3|18029.3|18038.5|18026.5|11
1723475820000|2024-08-12 15:17:00|18039.5|18027.5|18039.5|18027.5|18039.5|18027.5|18039.5|18027.5|0
1723475830000|2024-08-12 15:17:10|18039.7|18027.7|18037|18025|18039.7|18027.7|18036|18024|1
1723475840000|2024-08-12 15:17:20|18039|18027|18040|18028|18040|18028|18039|18027|8
1723475850000|2024-08-12 15:17:30|18039|18027|18040|18028|18040|18028|18039|18027|1
1723475860000|2024-08-12 15:17:40|18041.3|18029.3|18039|18027|18041.5|18029.5|18039|18027|2
1723475870000|2024-08-12 15:17:50|18040|18028|18039|18027|18040|18028|18039|18027|0
1723475880000|2024-08-12 15:18:00|18036.5|18024.5|18036.5|18024.5|18036.5|18024.5|18036.5|18024.5|4
1723475890000|2024-08-12 15:18:10|18039|18027|18039|18027|18039|18027|18039|18027|7
1723475900000|2024-08-12 15:18:20|18037.5|18025.5|18037.5|18025.5|18037.5|18025.5|18037.5|18025.5|2
1723475910000|2024-08-12 15:18:30|18037.8|18025.8|18037.5|18025.5|18037.8|18025.8|18037.5|18025.5|0
1723475920000|2024-08-12 15:18:40|18039|18027|18039|18027|18039|18027|18039|18027|0
1723475930000|2024-08-12 15:18:50|||||||||1
1723475940000|2024-08-12 15:19:00|18039.3|18027.3|18040|18028|18040|18028|18039|18027|5
1723475950000|2024-08-12 15:19:10|18040.3|18028.3|18036.8|18024.8|18040.3|18028.3|18036.8|18024.8|13
1723475960000|2024-08-12 15:19:20|18036.5|18024.5|18035.5|18023.5|18036.5|18024.5|18035.3|18023.3|1
1723475970000|2024-08-12 15:19:30|18035.3|18023.3|18035.5|18023.5|18035.5|18023.5|18035.3|18023.3|0
1723475980000|2024-08-12 15:19:40|18036.5|18024.5|18035.5|18023.5|18036.5|18024.5|18035.5|18023.5|0
1723475990000|2024-08-12 15:19:50|18035|18023|18033|18021|18035.3|18023.3|18032.8|18020.8|10
1723476000000|2024-08-12 15:20:00|18034|18022|18037.8|18025.8|18037.8|18025.8|18034|18022|8
1723476010000|2024-08-12 15:20:10|18038|18026|18038|18026|18040|18028|18035.5|18023.5|3
1723476020000|2024-08-12 15:20:20|18039|18027|18037.8|18025.8|18040|18028|18037.8|18025.8|1
1723476030000|2024-08-12 15:20:30|18036.8|18024.8|18036.5|18024.5|18039|18027|18035.5|18023.5|3
1723476040000|2024-08-12 15:20:40|18038|18026|18036.5|18024.5|18038|18026|18036.5|18024.5|2
1723476060000|2024-08-12 15:21:00|||||||||1
1723476070000|2024-08-12 15:21:10|18036.8|18024.8|18036.5|18024.5|18037.8|18025.8|18036.5|18024.5|2
1723476090000|2024-08-12 15:21:30|18037.8|18025.8|18037.8|18025.8|18039|18027|18036.5|18024.5|7
1723476100000|2024-08-12 15:21:40|18038.7|18026.7|18039|18027|18039|18027|18037.8|18025.8|0
1723476120000|2024-08-12 15:22:00|||||||||1
1723476130000|2024-08-12 15:22:10|||||||||2
1723476140000|2024-08-12 15:22:20|18038.7|18026.7|18037.5|18025.5|18038.7|18026.7|18037.5|18025.5|2
1723476150000|2024-08-12 15:22:30|18036.5|18024.5|18035.3|18023.3|18036.5|18024.5|18035.3|18023.3|0
1723476160000|2024-08-12 15:22:40|18034.3|18022.3|18032.8|18020.8|18034.3|18022.3|18032.8|18020.8|1
1723476170000|2024-08-12 15:22:50|18033|18021|18032.8|18020.8|18033|18021|18032.8|18020.8|1
1723476180000|2024-08-12 15:23:00|18031.8|18019.8|18034|18022|18035.3|18023.3|18031.5|18019.5|6
1723476190000|2024-08-12 15:23:10|18032.5|18020.5|18033.7|18021.7|18033.7|18021.7|18032.5|18020.5|2
1723476200000|2024-08-12 15:23:20|18034|18022|18034|18022|18034|18022|18034|18022|1
1723476210000|2024-08-12 15:23:30|18036.5|18024.5|18036.5|18024.5|18036.5|18024.5|18036.5|18024.5|4
1723476220000|2024-08-12 15:23:40|||||||||1
1723476230000|2024-08-12 15:23:50|18034|18022|18034|18022|18034|18022|18034|18022|1
1723476240000|2024-08-12 15:24:00|18035.3|18023.3|18036.2|18024.2|18036.2|18024.2|18035|18023|4
1723476250000|2024-08-12 15:24:10|18035|18023|18034|18022|18035|18023|18034|18022|1
1723476260000|2024-08-12 15:24:20|18031.5|18019.5|18032.5|18020.5|18032.5|18020.5|18031.5|18019.5|8
1723476270000|2024-08-12 15:24:30|18031.5|18019.5|18029|18017|18031.5|18019.5|18028|18016|3
1723476280000|2024-08-12 15:24:40|18028|18016|18029|18017|18029|18017|18028|18016|1
1723476290000|2024-08-12 15:24:50|18028.7|18016.7|18020|18008|18028.7|18016.7|18020|18008|11
1723476300000|2024-08-12 15:25:00|18019|18007|18018.7|18006.7|18021.2|18009.2|18018.7|18006.7|3
1723476310000|2024-08-12 15:25:10|18021.2|18009.2|18021|18009|18021.2|18009.2|18020|18008|5
1723476320000|2024-08-12 15:25:20|18021.2|18009.2|18019.5|18007.5|18023.2|18011.2|18018.2|18006.2|8
1723476330000|2024-08-12 15:25:30|18021|18009|18019.5|18007.5|18022|18010|18019.5|18007.5|2
1723476340000|2024-08-12 15:25:40|18019.7|18007.7|18021|18009|18021|18009|18019.7|18007.7|1
1723476350000|2024-08-12 15:25:50|18021.2|18009.2|18022.2|18010.2|18023.2|18011.2|18021.2|18009.2|6
1723476360000|2024-08-12 15:26:00|18022|18010|18018.2|18006.2|18022|18010|18018.2|18006.2|1
1723476380000|2024-08-12 15:26:20|18017.2|18005.2|18018.2|18006.2|18018.2|18006.2|18014.7|18002.7|17
1723476390000|2024-08-12 15:26:30|18020.7|18008.7|18023.5|18011.5|18023.5|18011.5|18020.7|18008.7|8
1723476400000|2024-08-12 15:26:40|18024.5|18012.5|18024.5|18012.5|18024.5|18012.5|18024.5|18012.5|1
1723476410000|2024-08-12 15:26:50|||||||||2
1723476420000|2024-08-12 15:27:00|18023.5|18011.5|18024.5|18012.5|18025|18013|18023.2|18011.2|2
1723476430000|2024-08-12 15:27:10|18025.5|18013.5|18024.5|18012.5|18026|18014|18024.5|18012.5|1
1723476440000|2024-08-12 15:27:20|18021|18009|18023.2|18011.2|18023.2|18011.2|18021|18009|6
1723476450000|2024-08-12 15:27:30|18022.2|18010.2|18023.2|18011.2|18023.2|18011.2|18022|18010|1
1723476460000|2024-08-12 15:27:40|18024.5|18012.5|18024.5|18012.5|18024.5|18012.5|18024.5|18012.5|2
1723476470000|2024-08-12 15:27:50|18022.5|18010.5|18022.2|18010.2|18022.5|18010.5|18022.2|18010.2|0
1723476480000|2024-08-12 15:28:00|18021.2|18009.2|18017|18005|18021.2|18009.2|18017|18005|1
1723476490000|2024-08-12 15:28:10|18014.5|18002.5|18014.7|18002.7|18015.7|18003.7|18014.5|18002.5|3
1723476500000|2024-08-12 15:28:20|18015.5|18003.5|18020.7|18008.7|18020.7|18008.7|18015.5|18003.5|5
1723476510000|2024-08-12 15:28:30|18022|18010|18020.2|18008.2|18022.5|18010.5|18020|18008|26
1723476520000|2024-08-12 15:28:40|18021.5|18009.5|18021|18009|18021.5|18009.5|18021|18009|7
1723476530000|2024-08-12 15:28:50|18020.7|18008.7|18019.2|18007.2|18020.7|18008.7|18019.2|18007.2|1
1723476540000|2024-08-12 15:29:00|18016.5|18004.5|18016.5|18004.5|18016.5|18004.5|18013.2|18001.2|12
1723476550000|2024-08-12 15:29:10|18018|18006|18020.5|18008.5|18020.5|18008.5|18017|18005|2
1723476560000|2024-08-12 15:29:20|18021.5|18009.5|18022.5|18010.5|18022.5|18010.5|18021.5|18009.5|2
1723476570000|2024-08-12 15:29:30|18022.7|18010.7|18021|18009|18023|18011|18020.7|18008.7|8
1723476580000|2024-08-12 15:29:40|18022|18010|18023.2|18011.2|18023.2|18011.2|18022|18010|8
1723476590000|2024-08-12 15:29:50|18024.5|18012.5|18022.5|18010.5|18024.5|18012.5|18022.5|18010.5|7
1723476600000|2024-08-12 15:30:00|18023.5|18011.5|18024.7|18012.7|18024.7|18012.7|18023.5|18011.5|6
1723476610000|2024-08-12 15:30:10|18025.7|18013.7|18022.5|18010.5|18025.7|18013.7|18022.2|18010.2|6
1723476620000|2024-08-12 15:30:20|18022.2|18010.2|18024.5|18012.5|18025.7|18013.7|18022.2|18010.2|2
1723476630000|2024-08-12 15:30:30|18022.2|18010.2|18025.7|18013.7|18025.7|18013.7|18021|18009|22
1723476640000|2024-08-12 15:30:40|18026.7|18014.7|18031|18019|18031|18019|18026.7|18014.7|2
1723476650000|2024-08-12 15:30:50|18029.7|18017.7|18032.2|18020.2|18032.2|18020.2|18029.7|18017.7|3
1723476660000|2024-08-12 15:31:00|18031|18019|18030|18018|18033.5|18021.5|18028.7|18016.7|9
1723476670000|2024-08-12 15:31:10|18029|18017|18029.7|18017.7|18030|18018|18028.7|18016.7|1
1723476680000|2024-08-12 15:31:20|18028.7|18016.7|18024.7|18012.7|18028.7|18016.7|18024.7|18012.7|1
1723476690000|2024-08-12 15:31:30|18023.5|18011.5|18022.5|18010.5|18024.7|18012.7|18022.5|18010.5|0
1723476700000|2024-08-12 15:31:40|18023.5|18011.5|18026.2|18014.2|18027.5|18015.5|18022.5|18010.5|5
1723476710000|2024-08-12 15:31:50|18026|18014|18027.2|18015.2|18027.5|18015.5|18026|18014|1
1723476720000|2024-08-12 15:32:00|18027.5|18015.5|18027.5|18015.5|18027.5|18015.5|18027.5|18015.5|0
1723476730000|2024-08-12 15:32:10|18028.5|18016.5|18026|18014|18028.5|18016.5|18026|18014|0
1723476740000|2024-08-12 15:32:20|18025|18013|18025|18013|18025|18013|18025|18013|4
1723476750000|2024-08-12 15:32:30|18024.5|18012.5|18022.5|18010.5|18025.7|18013.7|18022.5|18010.5|1
1723476770000|2024-08-12 15:32:50|18022.2|18010.2|18022.5|18010.5|18022.5|18010.5|18022.2|18010.2|0
1723476780000|2024-08-12 15:33:00|18023.5|18011.5|18022|18010|18023.5|18011.5|18021.2|18009.2|4
1723476790000|2024-08-12 15:33:10|18023|18011|18023.2|18011.2|18023.2|18011.2|18023|18011|0
1723476810000|2024-08-12 15:33:30|||||||||1
1723476820000|2024-08-12 15:33:40|18025.7|18013.7|18025.7|18013.7|18025.7|18013.7|18024.7|18012.7|5
1723476830000|2024-08-12 15:33:50|18026|18014|18027|18015|18027.2|18015.2|18026|18014|3
1723476840000|2024-08-12 15:34:00|18028|18016|18028.5|18016.5|18028.5|18016.5|18026|18014|4
1723476850000|2024-08-12 15:34:10|18027.5|18015.5|18028.5|18016.5|18028.5|18016.5|18027.2|18015.2|6
1723476860000|2024-08-12 15:34:20|18027.5|18015.5|18028.5|18016.5|18028.5|18016.5|18027.5|18015.5|1
1723476870000|2024-08-12 15:34:30|18030.5|18018.5|18029.7|18017.7|18031|18019|18029.7|18017.7|6
1723476880000|2024-08-12 15:34:40|||||||||2
1723476890000|2024-08-12 15:34:50|18028.5|18016.5|18030|18018|18031|18019|18028.5|18016.5|2
1723476900000|2024-08-12 15:35:00|18031|18019|18027.2|18015.2|18031|18019|18027.2|18015.2|3
1723476910000|2024-08-12 15:35:10|18026|18014|18027.2|18015.2|18028.5|18016.5|18026|18014|3
1723476920000|2024-08-12 15:35:20|||||||||1
1723476930000|2024-08-12 15:35:30|18026.2|18014.2|18027|18015|18027|18015|18026.2|18014.2|0
1723476940000|2024-08-12 15:35:40|18026|18014|18024.7|18012.7|18026|18014|18024.7|18012.7|4
1723476950000|2024-08-12 15:35:50|18024.5|18012.5|18025.7|18013.7|18025.7|18013.7|18024.5|18012.5|0
1723476960000|2024-08-12 15:36:00|18024.7|18012.7|18022|18010|18024.7|18012.7|18022|18010|5
1723476970000|2024-08-12 15:36:10|18021|18009|18021|18009|18021|18009|18021|18009|1
1723476980000|2024-08-12 15:36:20|18021.2|18009.2|18023.2|18011.2|18023.2|18011.2|18021.2|18009.2|4
1723476990000|2024-08-12 15:36:30|18022.2|18010.2|18017|18005|18022.2|18010.2|18017|18005|4
1723477000000|2024-08-12 15:36:40|18018.2|18006.2|18016|18004|18018.5|18006.5|18016|18004|3
1723477010000|2024-08-12 15:36:50|18018.2|18006.2|18018.2|18006.2|18018.2|18006.2|18018.2|18006.2|1
1723477020000|2024-08-12 15:37:00|18018|18006|18018.2|18006.2|18018.2|18006.2|18018|18006|2
1723477040000|2024-08-12 15:37:20|18015.7|18003.7|18007.7|17995.7|18015.7|18003.7|18004.5|17992.5|43
1723477050000|2024-08-12 15:37:30|18007.4|17995.4|18007.7|17995.7|18007.7|17995.7|18007.4|17995.4|0
1723477060000|2024-08-12 15:37:40|18007.4|17995.4|18005.2|17993.2|18007.4|17995.4|18005.2|17993.2|18
1723477070000|2024-08-12 15:37:50|18004|17992|18004.9|17992.9|18004.9|17992.9|18004|17992|3
1723477080000|2024-08-12 15:38:00|18005.2|17993.2|18005.2|17993.2|18005.2|17993.2|18005.2|17993.2|0
1723477090000|2024-08-12 15:38:10|18004|17992|18004|17992|18004|17992|18004|17992|2
1723477100000|2024-08-12 15:38:20|18004.9|17992.9|18005.2|17993.2|18005.2|17993.2|18004.9|17992.9|0
1723477110000|2024-08-12 15:38:30|18004|17992|18004|17992|18004|17992|18004|17992|5
1723477120000|2024-08-12 15:38:40|||||||||1
1723477130000|2024-08-12 15:38:50|18002.7|17990.7|18002.4|17990.4|18003.7|17991.7|18002.4|17990.4|12
1723477140000|2024-08-12 15:39:00|18002.7|17990.7|18004|17992|18004.9|17992.9|18002.7|17990.7|4
1723477150000|2024-08-12 15:39:10|18004.9|17992.9|18009.4|17997.4|18009.7|17997.7|18004.9|17992.9|14
1723477180000|2024-08-12 15:39:40|18009.7|17997.7|18010.4|17998.4|18010.4|17998.4|18009.4|17997.4|3
1723477190000|2024-08-12 15:39:50|18009.4|17997.4|18009.7|17997.7|18010.4|17998.4|18009.4|17997.4|1
1723477200000|2024-08-12 15:40:00|18010.9|17998.9|18012.7|18000.7|18012.7|18000.7|18010.9|17998.9|12
1723477210000|2024-08-12 15:40:10|18010.5|17998.5|18009.5|17997.5|18010.5|17998.5|18009.5|17997.5|29
1723477220000|2024-08-12 15:40:20|18009.7|17997.7|18009.2|17997.2|18010.5|17998.5|18009.2|17997.2|6
1723477230000|2024-08-12 15:40:30|18008.2|17996.2|18008|17996|18008.2|17996.2|18007.7|17995.7|1
1723477240000|2024-08-12 15:40:40|18010.5|17998.5|18010.5|17998.5|18010.5|17998.5|18010.5|17998.5|4
1723477250000|2024-08-12 15:40:50|18011|17999|18013|18001|18013|18001|18011|17999|6
1723477260000|2024-08-12 15:41:00|18011|17999|18011|17999|18011|17999|18011|17999|4
1723477270000|2024-08-12 15:41:10|||||||||1
1723477280000|2024-08-12 15:41:20|18010.5|17998.5|18010.5|17998.5|18011.4|17999.4|18010.5|17998.5|7
1723477290000|2024-08-12 15:41:30|18010.7|17998.7|18009.5|17997.5|18010.7|17998.7|18009.5|17997.5|2
1723477300000|2024-08-12 15:41:40|18009.2|17997.2|18002.7|17990.7|18009.2|17997.2|18002.7|17990.7|26
1723477310000|2024-08-12 15:41:50|18005.9|17993.9|18007.7|17995.7|18007.7|17995.7|18004.9|17992.9|8
1723477330000|2024-08-12 15:42:10|18009.9|17997.9|18009.9|17997.9|18009.9|17997.9|18009.9|17997.9|5
1723477340000|2024-08-12 15:42:20|18010.9|17998.9|18011.4|17999.4|18013|18001|18010.9|17998.9|0
1723477360000|2024-08-12 15:42:40|18011.7|17999.7|18012.7|18000.7|18012.7|18000.7|18011.7|17999.7|6
1723477370000|2024-08-12 15:42:50|18015.2|18003.2|18017.2|18005.2|18017.2|18005.2|18014.9|18002.9|19
1723477380000|2024-08-12 15:43:00|18020.5|18008.5|18020.5|18008.5|18020.5|18008.5|18018|18006|8
1723477390000|2024-08-12 15:43:10|||||||||7
1723477400000|2024-08-12 15:43:20|18020.7|18008.7|18021.7|18009.7|18025.5|18013.5|18020.7|18008.7|9
1723477410000|2024-08-12 15:43:30|||||||||1
1723477420000|2024-08-12 15:43:40|18022.7|18010.7|18022|18010|18023|18011|18021.7|18009.7|0
1723477430000|2024-08-12 15:43:50|18021.7|18009.7|18021.7|18009.7|18021.7|18009.7|18020.5|18008.5|2
1723477440000|2024-08-12 15:44:00|18020.5|18008.5|18018|18006|18022|18010|18018|18006|4
1723477450000|2024-08-12 15:44:10|18019.2|18007.2|18018|18006|18019.2|18007.2|18018|18006|0
1723477460000|2024-08-12 15:44:20|18018.9|18006.9|18018|18006|18018.9|18006.9|18018|18006|1
1723477470000|2024-08-12 15:44:30|18019.2|18007.2|18020.2|18008.2|18020.2|18008.2|18019.2|18007.2|1
1723477490000|2024-08-12 15:44:50|18021.2|18009.2|18026.4|18014.4|18026.4|18014.4|18021.2|18009.2|5
1723477500000|2024-08-12 15:45:00|18026.2|18014.2|18026.2|18014.2|18027.4|18015.4|18024.9|18012.9|11
1723477510000|2024-08-12 15:45:10|18025.9|18013.9|18024.9|18012.9|18025.9|18013.9|18024.9|18012.9|0
1723477520000|2024-08-12 15:45:20|18023.4|18011.4|18024.7|18012.7|18024.7|18012.7|18023.4|18011.4|4
1723477530000|2024-08-12 15:45:30|18023.7|18011.7|18023.4|18011.4|18026.2|18014.2|18022.4|18010.4|0
1723477540000|2024-08-12 15:45:40|18022.4|18010.4|18021.2|18009.2|18022.4|18010.4|18020.9|18008.9|1
1723477550000|2024-08-12 15:45:50|||||||||1
1723477560000|2024-08-12 15:46:00|18022.2|18010.2|18017.4|18005.4|18022.2|18010.2|18017.4|18005.4|3
1723477570000|2024-08-12 15:46:10|18018.4|18006.4|18017.2|18005.2|18018.4|18006.4|18017.2|18005.2|2
1723477580000|2024-08-12 15:46:20|18017.7|18005.7|18020.4|18008.4|18020.4|18008.4|18017.7|18005.7|17
1723477590000|2024-08-12 15:46:30|18020.2|18008.2|18019.9|18007.9|18020.2|18008.2|18019.9|18007.9|0
1723477620000|2024-08-12 15:47:00|18022.2|18010.2|18022.4|18010.4|18022.4|18010.4|18022.2|18010.2|4
1723477630000|2024-08-12 15:47:10|18024.9|18012.9|18025.2|18013.2|18025.2|18013.2|18024.9|18012.9|2
1723477640000|2024-08-12 15:47:20|18027.4|18015.4|18028.9|18016.9|18028.9|18016.9|18027.4|18015.4|9
1723477650000|2024-08-12 15:47:30|18027.9|18015.9|18032.2|18020.2|18032.2|18020.2|18027.9|18015.9|22
1723477660000|2024-08-12 15:47:40|18034.7|18022.7|18033.4|18021.4|18037.4|18025.4|18033.4|18021.4|10
1723477670000|2024-08-12 15:47:50|18034.9|18022.9|18035.9|18023.9|18036.9|18024.9|18034.7|18022.7|9
1723477680000|2024-08-12 15:48:00|18034.7|18022.7|18035.9|18023.9|18035.9|18023.9|18034.7|18022.7|1
1723477690000|2024-08-12 15:48:10|18034.9|18022.9|18034.7|18022.7|18034.9|18022.9|18034.4|18022.4|4
1723477700000|2024-08-12 15:48:20|18034.4|18022.4|18035.7|18023.7|18035.7|18023.7|18034.4|18022.4|4
1723477710000|2024-08-12 15:48:30|18034.4|18022.4|18038.7|18026.7|18038.9|18026.9|18034.4|18022.4|3
1723477730000|2024-08-12 15:48:50|18039.7|18027.7|18039.9|18027.9|18039.9|18027.9|18037.4|18025.4|2
1723477740000|2024-08-12 15:49:00|18040.9|18028.9|18038.7|18026.7|18042.4|18030.4|18038.7|18026.7|8
1723477750000|2024-08-12 15:49:10|18037.2|18025.2|18039.9|18027.9|18039.9|18027.9|18037.2|18025.2|1
1723477760000|2024-08-12 15:49:20|||||||||3
1723477770000|2024-08-12 15:49:30|18039.7|18027.7|18042.2|18030.2|18042.2|18030.2|18039.7|18027.7|3
1723477780000|2024-08-12 15:49:40|18043.7|18031.7|18047.2|18035.2|18047.2|18035.2|18043.7|18031.7|14
1723477790000|2024-08-12 15:49:50|18046.2|18034.2|18047.2|18035.2|18047.2|18035.2|18045.9|18033.9|1
1723477800000|2024-08-12 15:50:00|18046.2|18034.2|18046.2|18034.2|18047.4|18035.4|18045.9|18033.9|3
1723477820000|2024-08-12 15:50:20|18046.4|18034.4|18042.9|18030.9|18046.7|18034.7|18042.9|18030.9|8
1723477830000|2024-08-12 15:50:30|18045.2|18033.2|18046.4|18034.4|18046.4|18034.4|18045.2|18033.2|3
1723477840000|2024-08-12 15:50:40|18045.4|18033.4|18045.4|18033.4|18045.4|18033.4|18045.2|18033.2|4
1723477850000|2024-08-12 15:50:50|18044.2|18032.2|18040.4|18028.4|18045.4|18033.4|18039.2|18027.2|6
1723477860000|2024-08-12 15:51:00|18040.2|18028.2|18041.4|18029.4|18041.7|18029.7|18038.9|18026.9|5
1723477870000|2024-08-12 15:51:10|18042.4|18030.4|18042.7|18030.7|18042.7|18030.7|18042.4|18030.4|0
1723477880000|2024-08-12 15:51:20|18041.4|18029.4|18040.4|18028.4|18041.4|18029.4|18040.4|18028.4|1
1723477890000|2024-08-12 15:51:30|18038.9|18026.9|18037.9|18025.9|18040.2|18028.2|18037.9|18025.9|6
1723477920000|2024-08-12 15:52:00|||||||||2
1723477930000|2024-08-12 15:52:10|||||||||1
1723477940000|2024-08-12 15:52:20|18038.9|18026.9|18038.9|18026.9|18038.9|18026.9|18037.9|18025.9|9
1723477950000|2024-08-12 15:52:30|18040.2|18028.2|18039.9|18027.9|18040.2|18028.2|18039.9|18027.9|5
1723477970000|2024-08-12 15:52:50|18037.7|18025.7|18038.4|18026.4|18039.4|18027.4|18037.4|18025.4|12
1723477980000|2024-08-12 15:53:00|18037.4|18025.4|18037.4|18025.4|18037.4|18025.4|18037.4|18025.4|5
1723477990000|2024-08-12 15:53:10|||||||||1
1723478000000|2024-08-12 15:53:20|18039.4|18027.4|18039.7|18027.7|18039.7|18027.7|18038.4|18026.4|4
1723478010000|2024-08-12 15:53:30|18038.4|18026.4|18038.4|18026.4|18038.4|18026.4|18037.4|18025.4|7
1723478020000|2024-08-12 15:53:40|18038.7|18026.7|18047.4|18035.4|18047.4|18035.4|18038.7|18026.7|27
1723478030000|2024-08-12 15:53:50|||||||||3
1723478040000|2024-08-12 15:54:00|18048.4|18036.4|18048.4|18036.4|18048.4|18036.4|18047.4|18035.4|8
1723478050000|2024-08-12 15:54:10|18049.7|18037.7|18047.4|18035.4|18049.7|18037.7|18045.4|18033.4|6
1723478060000|2024-08-12 15:54:20|18049.7|18037.7|18053.7|18041.7|18053.7|18041.7|18048.4|18036.4|11
1723478070000|2024-08-12 15:54:30|18052.4|18040.4|18051.2|18039.2|18053.4|18041.4|18051.2|18039.2|2
1723478080000|2024-08-12 15:54:40|18050.9|18038.9|18048.4|18036.4|18050.9|18038.9|18048.4|18036.4|1
1723478090000|2024-08-12 15:54:50|18049.2|18037.2|18052.4|18040.4|18052.4|18040.4|18049.2|18037.2|5
1723478100000|2024-08-12 15:55:00|18053.7|18041.7|18053.7|18041.7|18053.7|18041.7|18052.4|18040.4|2
1723478110000|2024-08-12 15:55:10|18052.7|18040.7|18052.4|18040.4|18052.7|18040.7|18051.2|18039.2|6
1723478120000|2024-08-12 15:55:20|18053.4|18041.4|18053.9|18041.9|18055.2|18043.2|18053.4|18041.4|9
1723478130000|2024-08-12 15:55:30|18050.4|18038.4|18050.4|18038.4|18050.4|18038.4|18050.4|18038.4|5
1723478140000|2024-08-12 15:55:40|18050.2|18038.2|18048.9|18036.9|18050.2|18038.2|18048.9|18036.9|2
1723478150000|2024-08-12 15:55:50|18047.9|18035.9|18049.9|18037.9|18049.9|18037.9|18047.7|18035.7|21
1723478160000|2024-08-12 15:56:00|18051.4|18039.4|18051.2|18039.2|18051.4|18039.4|18051.2|18039.2|6
1723478170000|2024-08-12 15:56:10|18049.2|18037.2|18052.7|18040.7|18052.9|18040.9|18049.2|18037.2|8
1723478180000|2024-08-12 15:56:20|18052.9|18040.9|18045.4|18033.4|18052.9|18040.9|18044.4|18032.4|22
1723478190000|2024-08-12 15:56:30|18044.4|18032.4|18042.7|18030.7|18045.4|18033.4|18042.7|18030.7|2
1723478200000|2024-08-12 15:56:40|18042.9|18030.9|18048.4|18036.4|18048.4|18036.4|18042.9|18030.9|5
1723478210000|2024-08-12 15:56:50|18047.9|18035.9|18047.7|18035.7|18047.9|18035.9|18047.7|18035.7|0
1723478220000|2024-08-12 15:57:00|18047.9|18035.9|18048.9|18036.9|18048.9|18036.9|18047.9|18035.9|2
1723478230000|2024-08-12 15:57:10|18047.9|18035.9|18045.4|18033.4|18047.9|18035.9|18045.4|18033.4|2
1723478240000|2024-08-12 15:57:20|18043.9|18031.9|18043.9|18031.9|18045.4|18033.4|18043.9|18031.9|1
1723478250000|2024-08-12 15:57:30|||||||||1
1723478260000|2024-08-12 15:57:40|18045.2|18033.2|18043.9|18031.9|18045.2|18033.2|18043.9|18031.9|5
1723478280000|2024-08-12 15:58:00|18044.2|18032.2|18044.2|18032.2|18044.2|18032.2|18044.2|18032.2|0
1723478290000|2024-08-12 15:58:10|18045.2|18033.2|18041.4|18029.4|18045.2|18033.2|18041.4|18029.4|7
1723478300000|2024-08-12 15:58:20|18042.7|18030.7|18042.9|18030.9|18042.9|18030.9|18042.7|18030.7|0
1723478320000|2024-08-12 15:58:40|||||||||2
1723478330000|2024-08-12 15:58:50|18045.4|18033.4|18048.9|18036.9|18048.9|18036.9|18045.4|18033.4|8
1723478340000|2024-08-12 15:59:00|18049.2|18037.2|18048.9|18036.9|18049.2|18037.2|18048.9|18036.9|0
1723478350000|2024-08-12 15:59:10|18050.4|18038.4|18050.4|18038.4|18050.4|18038.4|18050.4|18038.4|1
1723478360000|2024-08-12 15:59:20|||||||||5
1723478370000|2024-08-12 15:59:30|18051.9|18039.9|18050.7|18038.7|18051.9|18039.9|18049.2|18037.2|9
1723478380000|2024-08-12 15:59:40|18051.7|18039.7|18051.7|18039.7|18053.9|18041.9|18050.4|18038.4|5
1723478390000|2024-08-12 15:59:50|18052.2|18040.2|18053.9|18041.9|18053.9|18041.9|18051.7|18039.7|1
1723478400000|2024-08-12 16:00:00|18054.9|18042.9|18056.4|18044.4|18058.9|18046.9|18054.4|18042.4|28
1723478410000|2024-08-12 16:00:10|18053.7|18041.7|18053.9|18041.9|18053.9|18041.9|18053.7|18041.7|8
1723478420000|2024-08-12 16:00:20|18056.2|18044.2|18053.7|18041.7|18056.4|18044.4|18052.7|18040.7|6
1723478430000|2024-08-12 16:00:30|18053.9|18041.9|18058.9|18046.9|18058.9|18046.9|18053.9|18041.9|3
1723478440000|2024-08-12 16:00:40|18056.4|18044.4|18057.7|18045.7|18059.9|18047.9|18055.9|18043.9|14
1723478450000|2024-08-12 16:00:50|18058.9|18046.9|18057.9|18045.9|18058.9|18046.9|18057.7|18045.7|2
1723478460000|2024-08-12 16:01:00|18059.2|18047.2|18061.4|18049.4|18061.4|18049.4|18057.9|18045.9|7
1723478470000|2024-08-12 16:01:10|18057.9|18045.9|18056.4|18044.4|18057.9|18045.9|18055.4|18043.4|9
1723478480000|2024-08-12 16:01:20|18056.2|18044.2|18056.4|18044.4|18058.7|18046.7|18055.2|18043.2|4
1723478490000|2024-08-12 16:01:30|18055.4|18043.4|18056.4|18044.4|18056.4|18044.4|18055.4|18043.4|2
1723478500000|2024-08-12 16:01:40|18057.4|18045.4|18057.7|18045.7|18057.7|18045.7|18056.4|18044.4|1
1723478510000|2024-08-12 16:01:50|18057.9|18045.9|18062.9|18050.9|18062.9|18050.9|18057.9|18045.9|10
1723478520000|2024-08-12 16:02:00|18062.7|18050.7|18063.9|18051.9|18063.9|18051.9|18062.7|18050.7|1
1723478530000|2024-08-12 16:02:10|18062.7|18050.7|18058.9|18046.9|18062.7|18050.7|18058.9|18046.9|6
1723478540000|2024-08-12 16:02:20|||||||||2
1723478550000|2024-08-12 16:02:30|18057.7|18045.7|18056.7|18044.7|18057.7|18045.7|18056.4|18044.4|2
1723478560000|2024-08-12 16:02:40|18057.2|18045.2|18055.4|18043.4|18057.7|18045.7|18055.4|18043.4|1
1723478570000|2024-08-12 16:02:50|18058.9|18046.9|18056.4|18044.4|18058.9|18046.9|18056.4|18044.4|4
1723478580000|2024-08-12 16:03:00|18057.4|18045.4|18057.4|18045.4|18057.4|18045.4|18057.4|18045.4|0
1723478590000|2024-08-12 16:03:10|18056.4|18044.4|18055.4|18043.4|18056.4|18044.4|18053.9|18041.9|7
1723478600000|2024-08-12 16:03:20|18056.4|18044.4|18057.9|18045.9|18057.9|18045.9|18056.4|18044.4|2
1723478610000|2024-08-12 16:03:30|18055.4|18043.4|18055.4|18043.4|18055.4|18043.4|18055.4|18043.4|2
1723478620000|2024-08-12 16:03:40|18056.4|18044.4|18053.9|18041.9|18056.4|18044.4|18052.9|18040.9|5
1723478630000|2024-08-12 16:03:50|18050.2|18038.2|18049.4|18037.4|18051.4|18039.4|18047.4|18035.4|16
1723478640000|2024-08-12 16:04:00|18048.9|18036.9|18048.9|18036.9|18050.4|18038.4|18047.9|18035.9|2
1723478650000|2024-08-12 16:04:10|18046.7|18034.7|18046.4|18034.4|18046.7|18034.7|18044.4|18032.4|8
1723478660000|2024-08-12 16:04:20|18046.2|18034.2|18043.4|18031.4|18046.2|18034.2|18043.4|18031.4|9
1723478670000|2024-08-12 16:04:30|||||||||12
1723478680000|2024-08-12 16:04:40|18042.2|18030.2|18040.9|18028.9|18042.2|18030.2|18039.9|18027.9|4
1723478690000|2024-08-12 16:04:50|18041.9|18029.9|18043.4|18031.4|18043.4|18031.4|18041.9|18029.9|4
1723478700000|2024-08-12 16:05:00|18044.4|18032.4|18045.6|18033.6|18045.6|18033.6|18044.4|18032.4|3
1723478710000|2024-08-12 16:05:10|18045.9|18033.9|18043.4|18031.4|18046.9|18034.9|18043.4|18031.4|3
1723478720000|2024-08-12 16:05:20|18037.7|18025.7|18038.1|18026.1|18038.1|18026.1|18033.7|18021.7|5
1723478730000|2024-08-12 16:05:30|18035.9|18023.9|18033.4|18021.4|18035.9|18023.9|18033.4|18021.4|3
1723478750000|2024-08-12 16:05:50|18034.4|18022.4|18034.4|18022.4|18034.4|18022.4|18034.4|18022.4|6
1723478760000|2024-08-12 16:06:00|18036.4|18024.4|18035.9|18023.9|18037.9|18025.9|18035.4|18023.4|9
1723478770000|2024-08-12 16:06:10|18035.6|18023.6|18035.9|18023.9|18035.9|18023.9|18035.4|18023.4|0
1723478780000|2024-08-12 16:06:20|18035.6|18023.6|18036.9|18024.9|18036.9|18024.9|18035.4|18023.4|0
1723478800000|2024-08-12 16:06:40|18034.7|18022.7|18040.4|18028.4|18042.9|18030.9|18034.7|18022.7|7
1723478810000|2024-08-12 16:06:50|18041.2|18029.2|18040.9|18028.9|18041.2|18029.2|18040.9|18028.9|9
1723478820000|2024-08-12 16:07:00|18041.9|18029.9|18041.9|18029.9|18042.9|18030.9|18039.9|18027.9|6
1723478830000|2024-08-12 16:07:10|18039.9|18027.9|18040.6|18028.6|18041.9|18029.9|18039.9|18027.9|1
1723478840000|2024-08-12 16:07:20|18040.9|18028.9|18040.9|18028.9|18040.9|18028.9|18040.9|18028.9|0
1723478850000|2024-08-12 16:07:30|18041.9|18029.9|18041.9|18029.9|18041.9|18029.9|18041.9|18029.9|1
1723478860000|2024-08-12 16:07:40|18043.1|18031.1|18044.9|18032.9|18044.9|18032.9|18043.1|18031.1|4
1723478870000|2024-08-12 16:07:50|18045.9|18033.9|18045.9|18033.9|18045.9|18033.9|18045.9|18033.9|4
1723478880000|2024-08-12 16:08:00|18044.9|18032.9|18049.9|18037.9|18049.9|18037.9|18044.9|18032.9|5
1723478890000|2024-08-12 16:08:10|||||||||3
1723478900000|2024-08-12 16:08:20|18049.7|18037.7|18048.7|18036.7|18049.9|18037.9|18048.7|18036.7|15
1723478910000|2024-08-12 16:08:30|18048.4|18036.4|18048.4|18036.4|18048.7|18036.7|18047.4|18035.4|2
1723478920000|2024-08-12 16:08:40|18047.4|18035.4|18048.4|18036.4|18048.4|18036.4|18047.4|18035.4|5
1723478930000|2024-08-12 16:08:50|18045.9|18033.9|18044.7|18032.7|18045.9|18033.9|18044.7|18032.7|4
1723478940000|2024-08-12 16:09:00|18045.9|18033.9|18044.7|18032.7|18045.9|18033.9|18044.7|18032.7|1
1723478950000|2024-08-12 16:09:10|18044.6|18032.6|18044.6|18032.6|18044.6|18032.6|18044.6|18032.6|0
1723478960000|2024-08-12 16:09:20|18045.9|18033.9|18045.9|18033.9|18045.9|18033.9|18044.6|18032.6|1
1723478970000|2024-08-12 16:09:30|18047.1|18035.1|18048.4|18036.4|18049.4|18037.4|18047.1|18035.1|2
1723478980000|2024-08-12 16:09:40|18046.4|18034.4|18045.4|18033.4|18046.4|18034.4|18045.4|18033.4|5
1723479000000|2024-08-12 16:10:00|18046.4|18034.4|18046.4|18034.4|18046.4|18034.4|18045.4|18033.4|4
1723479010000|2024-08-12 16:10:10|18045.4|18033.4|18038.9|18026.9|18046.4|18034.4|18038.9|18026.9|6
1723479020000|2024-08-12 16:10:20|18038.7|18026.7|18038.4|18026.4|18038.7|18026.7|18037.4|18025.4|0
1723479030000|2024-08-12 16:10:30|18038.7|18026.7|18034.9|18022.9|18038.7|18026.7|18034.9|18022.9|3
1723479040000|2024-08-12 16:10:40|18034.6|18022.6|18033.7|18021.7|18034.9|18022.9|18032.7|18020.7|8
1723479050000|2024-08-12 16:10:50|18032.7|18020.7|18029.9|18017.9|18032.7|18020.7|18029.9|18017.9|5
1723479060000|2024-08-12 16:11:00|18029.4|18017.4|18029.4|18017.4|18029.4|18017.4|18028.4|18016.4|8
1723479070000|2024-08-12 16:11:10|18029.6|18017.6|18026.9|18014.9|18029.6|18017.6|18026.9|18014.9|6
1723479080000|2024-08-12 16:11:20|18025.9|18013.9|18025.9|18013.9|18025.9|18013.9|18022.9|18010.9|7
1723479090000|2024-08-12 16:11:30|18024.1|18012.1|18015.1|18003.1|18024.1|18012.1|18013.9|18001.9|27
1723479100000|2024-08-12 16:11:40|18016.1|18004.1|18013.9|18001.9|18016.1|18004.1|18011.4|17999.4|9
1723479110000|2024-08-12 16:11:50|18014.6|18002.6|18012.1|18000.1|18014.6|18002.6|18010.9|17998.9|20
1723479120000|2024-08-12 16:12:00|18013.4|18001.4|18017.1|18005.1|18017.1|18005.1|18013.4|18001.4|7
1723479130000|2024-08-12 16:12:10|18018.1|18006.1|18020.9|18008.9|18021.9|18009.9|18018.1|18006.1|17
1723479140000|2024-08-12 16:12:20|18021.9|18009.9|18021.9|18009.9|18023.1|18011.1|18020.9|18008.9|2
1723479150000|2024-08-12 16:12:30|18023.1|18011.1|18023.4|18011.4|18024.4|18012.4|18023.1|18011.1|1
1723479160000|2024-08-12 16:12:40|18024.4|18012.4|18023.4|18011.4|18024.4|18012.4|18023.4|18011.4|3
1723479170000|2024-08-12 16:12:50|18024.4|18012.4|18025.6|18013.6|18025.6|18013.6|18024.4|18012.4|1
1723479180000|2024-08-12 16:13:00|18025.4|18013.4|18024.4|18012.4|18026.1|18014.1|18023.8|18011.8|75
1723479190000|2024-08-12 16:13:10|18024.1|18012.1|18023.8|18011.8|18024.1|18012.1|18023.8|18011.8|0
1723479200000|2024-08-12 16:13:20|18024.8|18012.8|18024.8|18012.8|18024.8|18012.8|18024.8|18012.8|0
1723479210000|2024-08-12 16:13:30|18025.1|18013.1|18024.8|18012.8|18025.1|18013.1|18024.8|18012.8|4
1723479220000|2024-08-12 16:13:40|18025.1|18013.1|18027.6|18015.6|18027.6|18015.6|18025.1|18013.1|4
1723479230000|2024-08-12 16:13:50|18027.3|18015.3|18030.1|18018.1|18030.1|18018.1|18027.3|18015.3|4
1723479240000|2024-08-12 16:14:00|18029.8|18017.8|18032.6|18020.6|18032.6|18020.6|18029.8|18017.8|1
1723479250000|2024-08-12 16:14:10|18026.6|18014.6|18029.1|18017.1|18029.1|18017.1|18023.8|18011.8|21
1723479260000|2024-08-12 16:14:20|18030.3|18018.3|18027.1|18015.1|18030.3|18018.3|18025.8|18013.8|6
1723479270000|2024-08-12 16:14:30|18028.1|18016.1|18031.1|18019.1|18031.8|18019.8|18028.1|18016.1|10
1723479280000|2024-08-12 16:14:40|18029.8|18017.8|18027.3|18015.3|18030.8|18018.8|18027.1|18015.1|3
1723479290000|2024-08-12 16:14:50|18028.3|18016.3|18023.8|18011.8|18028.3|18016.3|18023.8|18011.8|8
1723479300000|2024-08-12 16:15:00|18023.6|18011.6|18025.8|18013.8|18026.1|18014.1|18022.6|18010.6|3
1723479310000|2024-08-12 16:15:10|18026.1|18014.1|18026.1|18014.1|18027.3|18015.3|18025.8|18013.8|4
1723479320000|2024-08-12 16:15:20|18026.3|18014.3|18029.8|18017.8|18029.8|18017.8|18025.1|18013.1|10
1723479330000|2024-08-12 16:15:30|18030.8|18018.8|18027.3|18015.3|18030.8|18018.8|18026.1|18014.1|12
1723479340000|2024-08-12 16:15:40|||||||||2
1723479350000|2024-08-12 16:15:50|18025.3|18013.3|18031.3|18019.3|18032.1|18020.1|18025.3|18013.3|9
1723479360000|2024-08-12 16:16:00|18032.6|18020.6|18031.3|18019.3|18032.6|18020.6|18030.1|18018.1|13
1723479370000|2024-08-12 16:16:10|18031.9|18019.9|18026.3|18014.3|18031.9|18019.9|18026.3|18014.3|7
1723479380000|2024-08-12 16:16:20|18027.3|18015.3|18028.3|18016.3|18028.3|18016.3|18027.3|18015.3|2
1723479390000|2024-08-12 16:16:30|18027.3|18015.3|18027.3|18015.3|18027.3|18015.3|18027.3|18015.3|1
1723479400000|2024-08-12 16:16:40|18029.6|18017.6|18032.6|18020.6|18032.6|18020.6|18029.6|18017.6|6
1723479410000|2024-08-12 16:16:50|18032.8|18020.8|18033.8|18021.8|18033.8|18021.8|18032.8|18020.8|6
1723479420000|2024-08-12 16:17:00|18032.8|18020.8|18031.9|18019.9|18032.8|18020.8|18031.6|18019.6|7
1723479430000|2024-08-12 16:17:10|18035.1|18023.1|18032.8|18020.8|18035.1|18023.1|18032.8|18020.8|11
1723479440000|2024-08-12 16:17:20|18033.8|18021.8|18033.8|18021.8|18033.8|18021.8|18032.8|18020.8|3
1723479450000|2024-08-12 16:17:30|18032.8|18020.8|18035.3|18023.3|18035.3|18023.3|18032.6|18020.6|3
1723479460000|2024-08-12 16:17:40|18034.1|18022.1|18035.3|18023.3|18035.3|18023.3|18034.1|18022.1|3
1723479470000|2024-08-12 16:17:50|18035.6|18023.6|18038.4|18026.4|18038.4|18026.4|18035.6|18023.6|2
1723479480000|2024-08-12 16:18:00|18039.4|18027.4|18038.4|18026.4|18039.4|18027.4|18038.4|18026.4|5
1723479490000|2024-08-12 16:18:10|18041.8|18029.8|18041.8|18029.8|18041.8|18029.8|18041.8|18029.8|2
1723479500000|2024-08-12 16:18:20|18043.4|18031.4|18044.3|18032.3|18044.3|18032.3|18043.4|18031.4|3
1723479510000|2024-08-12 16:18:30|18045.9|18033.9|18042.8|18030.8|18045.9|18033.9|18042.8|18030.8|12
1723479520000|2024-08-12 16:18:40|18041.8|18029.8|18039.3|18027.3|18041.8|18029.8|18039.3|18027.3|5
1723479530000|2024-08-12 16:18:50|18040.3|18028.3|18036.1|18024.1|18040.3|18028.3|18035.9|18023.9|27
1723479540000|2024-08-12 16:19:00|18034.9|18022.9|18033.9|18021.9|18034.9|18022.9|18033.6|18021.6|4
1723479550000|2024-08-12 16:19:10|18032.9|18020.9|18030.1|18018.1|18032.9|18020.9|18030.1|18018.1|7
1723479560000|2024-08-12 16:19:20|18029.1|18017.1|18027.6|18015.6|18029.1|18017.1|18027.6|18015.6|2
1723479570000|2024-08-12 16:19:30|18028.9|18016.9|18026.4|18014.4|18028.9|18016.9|18026.4|18014.4|3
1723479580000|2024-08-12 16:19:40|18026.1|18014.1|18026.4|18014.4|18026.4|18014.4|18026.1|18014.1|16
1723479590000|2024-08-12 16:19:50|18026.1|18014.1|18026.1|18014.1|18026.1|18014.1|18026.1|18014.1|0
1723479600000|2024-08-12 16:20:00|18026.4|18014.4|18026.4|18014.4|18026.4|18014.4|18026.4|18014.4|1
1723479610000|2024-08-12 16:20:10|18026.1|18014.1|18027.6|18015.6|18027.6|18015.6|18023.9|18011.9|8
1723479620000|2024-08-12 16:20:20|18027.4|18015.4|18028.6|18016.6|18028.6|18016.6|18027.4|18015.4|1
1723479630000|2024-08-12 16:20:30|18029.9|18017.9|18028.9|18016.9|18029.9|18017.9|18028.9|18016.9|5
1723479640000|2024-08-12 16:20:40|18027.4|18015.4|18031.1|18019.1|18031.1|18019.1|18027.4|18015.4|10
1723479650000|2024-08-12 16:20:50|18030.9|18018.9|18034.3|18022.3|18035.3|18023.3|18030.9|18018.9|23
1723479660000|2024-08-12 16:21:00|18034.6|18022.6|18035.9|18023.9|18035.9|18023.9|18034.3|18022.3|0
1723479670000|2024-08-12 16:21:10|18036.8|18024.8|18038.4|18026.4|18038.4|18026.4|18036.8|18024.8|3
1723479680000|2024-08-12 16:21:20|||||||||1
1723479690000|2024-08-12 16:21:30|18036.1|18024.1|18035.9|18023.9|18036.1|18024.1|18035.9|18023.9|3
1723479700000|2024-08-12 16:21:40|18035.6|18023.6|18033.6|18021.6|18035.6|18023.6|18033.6|18021.6|3
1723479710000|2024-08-12 16:21:50|18035.4|18023.4|18035.1|18023.1|18035.4|18023.4|18034.9|18022.9|4
1723479720000|2024-08-12 16:22:00|18034.9|18022.9|18036.1|18024.1|18039.9|18027.9|18034.9|18022.9|10
1723479730000|2024-08-12 16:22:10|18036.4|18024.4|18037.4|18025.4|18037.4|18025.4|18034.9|18022.9|8
1723479740000|2024-08-12 16:22:20|18039.9|18027.9|18038.9|18026.9|18039.9|18027.9|18038.9|18026.9|0
1723479750000|2024-08-12 16:22:30|18037.6|18025.6|18038.9|18026.9|18038.9|18026.9|18037.6|18025.6|3
1723479760000|2024-08-12 16:22:40|18038.6|18026.6|18037.6|18025.6|18038.6|18026.6|18037.6|18025.6|2
1723479770000|2024-08-12 16:22:50|18036.6|18024.6|18034.9|18022.9|18037.6|18025.6|18034.9|18022.9|1
1723479780000|2024-08-12 16:23:00|18033.9|18021.9|18031.6|18019.6|18033.9|18021.9|18031.6|18019.6|7
1723479790000|2024-08-12 16:23:10|18033.9|18021.9|18036.4|18024.4|18036.4|18024.4|18033.9|18021.9|16
1723479800000|2024-08-12 16:23:20|18036.1|18024.1|18033.9|18021.9|18036.1|18024.1|18033.9|18021.9|2
1723479810000|2024-08-12 16:23:30|18035.1|18023.1|18035.1|18023.1|18035.1|18023.1|18035.1|18023.1|2
1723479820000|2024-08-12 16:23:40|18034.1|18022.1|18033.9|18021.9|18034.1|18022.1|18033.9|18021.9|1
1723479830000|2024-08-12 16:23:50|18034.9|18022.9|18034.9|18022.9|18034.9|18022.9|18034.9|18022.9|2
1723479840000|2024-08-12 16:24:00|18035.8|18023.8|18034.9|18022.9|18035.8|18023.8|18034.9|18022.9|0
1723479850000|2024-08-12 16:24:10|18035.8|18023.8|18035.8|18023.8|18035.8|18023.8|18035.8|18023.8|0
1723479860000|2024-08-12 16:24:20|18036.4|18024.4|18039.6|18027.6|18039.6|18027.6|18035.8|18023.8|6
1723479870000|2024-08-12 16:24:30|18039.3|18027.3|18040.8|18028.8|18040.8|18028.8|18039.3|18027.3|0
1723479880000|2024-08-12 16:24:40|18039.9|18027.9|18042.4|18030.4|18044.3|18032.3|18039.9|18027.9|1
1723479890000|2024-08-12 16:24:50|18043.3|18031.3|18045.3|18033.3|18045.3|18033.3|18043.3|18031.3|4
1723479900000|2024-08-12 16:25:00|18046.8|18034.8|18047.1|18035.1|18047.1|18035.1|18046.8|18034.8|0
1723479910000|2024-08-12 16:25:10|18046.8|18034.8|18047.1|18035.1|18047.1|18035.1|18046.8|18034.8|0
1723479920000|2024-08-12 16:25:20|18046.8|18034.8|18047.1|18035.1|18047.1|18035.1|18046.8|18034.8|0
1723479930000|2024-08-12 16:25:30|18045.8|18033.8|18044.6|18032.6|18045.8|18033.8|18044.6|18032.6|5
1723479950000|2024-08-12 16:25:50|18044.3|18032.3|18043.1|18031.1|18044.6|18032.6|18043.1|18031.1|5
1723479960000|2024-08-12 16:26:00|18042.8|18030.8|18039.3|18027.3|18042.8|18030.8|18039.3|18027.3|8
1723479980000|2024-08-12 16:26:20|18038.3|18026.3|18038.3|18026.3|18038.3|18026.3|18038.3|18026.3|1
1723480000000|2024-08-12 16:26:40|18039.9|18027.9|18042.1|18030.1|18042.1|18030.1|18039.9|18027.9|14
1723480010000|2024-08-12 16:26:50|18042.4|18030.4|18043.6|18031.6|18043.6|18031.6|18042.4|18030.4|1
1723480020000|2024-08-12 16:27:00|18040.8|18028.8|18042.3|18030.3|18043.6|18031.6|18040.8|18028.8|10
1723480030000|2024-08-12 16:27:10|18042.1|18030.1|18041.8|18029.8|18042.1|18030.1|18040.8|18028.8|0
1723480040000|2024-08-12 16:27:20|18040.8|18028.8|18041.8|18029.8|18041.8|18029.8|18040.8|18028.8|3
1723480050000|2024-08-12 16:27:30|18040.8|18028.8|18038.3|18026.3|18040.8|18028.8|18038.3|18026.3|5
1723480060000|2024-08-12 16:27:40|18035.4|18023.4|18034.8|18022.8|18035.4|18023.4|18034.8|18022.8|4
1723480070000|2024-08-12 16:27:50|18034.6|18022.6|18035.8|18023.8|18035.8|18023.8|18033.6|18021.6|7
1723480080000|2024-08-12 16:28:00|18037.1|18025.1|18037.1|18025.1|18037.1|18025.1|18037.1|18025.1|5
1723480090000|2024-08-12 16:28:10|18036.8|18024.8|18039.3|18027.3|18039.8|18027.8|18035.8|18023.8|5
1723480100000|2024-08-12 16:28:20|18038.3|18026.3|18037.1|18025.1|18038.3|18026.3|18035.8|18023.8|2
1723480110000|2024-08-12 16:28:30|18036.8|18024.8|18037.1|18025.1|18038.3|18026.3|18036.8|18024.8|2
1723480120000|2024-08-12 16:28:40|18036.8|18024.8|18035.8|18023.8|18036.8|18024.8|18035.8|18023.8|1
1723480130000|2024-08-12 16:28:50|18034.8|18022.8|18034.8|18022.8|18034.8|18022.8|18034.8|18022.8|0
1723480140000|2024-08-12 16:29:00|18035.8|18023.8|18034.6|18022.6|18035.8|18023.8|18034.6|18022.6|0
1723480150000|2024-08-12 16:29:10|18034.8|18022.8|18037.1|18025.1|18037.1|18025.1|18034.8|18022.8|11
1723480160000|2024-08-12 16:29:20|18036.1|18024.1|18036.4|18024.4|18036.4|18024.4|18036.1|18024.1|4
1723480170000|2024-08-12 16:29:30|18035.4|18023.4|18034.4|18022.4|18035.6|18023.6|18034.4|18022.4|2
1723480190000|2024-08-12 16:29:50|18031.9|18019.9|18031.9|18019.9|18031.9|18019.9|18031.9|18019.9|4
1723480200000|2024-08-12 16:30:00|18033.9|18021.9|18031.9|18019.9|18033.9|18021.9|18031.9|18019.9|5
1723480210000|2024-08-12 16:30:10|18032.1|18020.1|18026.1|18014.1|18032.1|18020.1|18025.9|18013.9|5
1723480220000|2024-08-12 16:30:20|18025.9|18013.9|18026.9|18014.9|18027.1|18015.1|18024.6|18012.6|24
1723480230000|2024-08-12 16:30:30|18029.1|18017.1|18028.9|18016.9|18029.9|18017.9|18028.1|18016.1|9
1723480240000|2024-08-12 16:30:40|18028.6|18016.6|18032.4|18020.4|18032.4|18020.4|18028.6|18016.6|5
1723480250000|2024-08-12 16:30:50|||||||||1
1723480260000|2024-08-12 16:31:00|18032.6|18020.6|18033.9|18021.9|18033.9|18021.9|18032.6|18020.6|1
1723480270000|2024-08-12 16:31:10|18034.9|18022.9|18032.4|18020.4|18034.9|18022.9|18032.4|18020.4|4
1723480280000|2024-08-12 16:31:20|18031.4|18019.4|18032.4|18020.4|18032.4|18020.4|18031.1|18019.1|3
1723480290000|2024-08-12 16:31:30|18032.9|18020.9|18032.9|18020.9|18032.9|18020.9|18032.9|18020.9|6
1723480300000|2024-08-12 16:31:40|||||||||1
1723480310000|2024-08-12 16:31:50|18035.1|18023.1|18033.9|18021.9|18035.1|18023.1|18033.9|18021.9|12
1723480320000|2024-08-12 16:32:00|18034.1|18022.1|18034.1|18022.1|18034.1|18022.1|18034.1|18022.1|5
1723480330000|2024-08-12 16:32:10|18033.9|18021.9|18033.9|18021.9|18033.9|18021.9|18032.9|18020.9|10
1723480340000|2024-08-12 16:32:20|18034.9|18022.9|18031.4|18019.4|18034.9|18022.9|18030.4|18018.4|10
1723480350000|2024-08-12 16:32:30|18032.9|18020.9|18032.9|18020.9|18032.9|18020.9|18032.9|18020.9|0
1723480390000|2024-08-12 16:33:10|18031.6|18019.6|18035.4|18023.4|18035.4|18023.4|18031.6|18019.6|6
1723480400000|2024-08-12 16:33:20|18037.9|18025.9|18035.4|18023.4|18037.9|18025.9|18035.4|18023.4|5
1723480410000|2024-08-12 16:33:30|||||||||2
1723480420000|2024-08-12 16:33:40|18032.9|18020.9|18032.9|18020.9|18032.9|18020.9|18032.9|18020.9|1
1723480430000|2024-08-12 16:33:50|18031.4|18019.4|18031.9|18019.9|18032.9|18020.9|18030.4|18018.4|1
1723480440000|2024-08-12 16:34:00|18030.4|18018.4|18030.4|18018.4|18030.4|18018.4|18029.4|18017.4|7
1723480450000|2024-08-12 16:34:10|18031.9|18019.9|18032.9|18020.9|18033.1|18021.1|18031.9|18019.9|15
1723480460000|2024-08-12 16:34:20|18033.1|18021.1|18034.4|18022.4|18035.4|18023.4|18032.9|18020.9|4
1723480470000|2024-08-12 16:34:30|18035.4|18023.4|18034.4|18022.4|18035.4|18023.4|18034.4|18022.4|0
1723480480000|2024-08-12 16:34:40|||||||||1
1723480490000|2024-08-12 16:34:50|18035.4|18023.4|18035.4|18023.4|18035.4|18023.4|18035.4|18023.4|1
1723480500000|2024-08-12 16:35:00|18035.6|18023.6|18034.4|18022.4|18035.6|18023.6|18033.4|18021.4|2
1723480510000|2024-08-12 16:35:10|18033.1|18021.1|18030.9|18018.9|18033.1|18021.1|18030.6|18018.6|9
1723480520000|2024-08-12 16:35:20|18030.6|18018.6|18030.9|18018.9|18030.9|18018.9|18030.6|18018.6|0
1723480530000|2024-08-12 16:35:30|18030.6|18018.6|18030.6|18018.6|18030.6|18018.6|18030.6|18018.6|0
1723480550000|2024-08-12 16:35:50|18030.9|18018.9|18030.6|18018.6|18030.9|18018.9|18030.6|18018.6|0
1723480560000|2024-08-12 16:36:00|18028.1|18016.1|18028.1|18016.1|18028.1|18016.1|18028.1|18016.1|2
1723480570000|2024-08-12 16:36:10|18027.9|18015.9|18027.9|18015.9|18028.4|18016.4|18026.9|18014.9|7
1723480580000|2024-08-12 16:36:20|18028.4|18016.4|18028.4|18016.4|18028.4|18016.4|18028.4|18016.4|1
1723480590000|2024-08-12 16:36:30|18030.4|18018.4|18030.4|18018.4|18030.4|18018.4|18030.4|18018.4|14
1723480600000|2024-08-12 16:36:40|18030.1|18018.1|18029.9|18017.9|18030.1|18018.1|18029.9|18017.9|5
1723480610000|2024-08-12 16:36:50|18027.9|18015.9|18027.9|18015.9|18028.9|18016.9|18027.9|18015.9|1
1723480620000|2024-08-12 16:37:00|18028.9|18016.9|18028.9|18016.9|18028.9|18016.9|18028.9|18016.9|0
1723480630000|2024-08-12 16:37:10|18027.9|18015.9|18027.9|18015.9|18027.9|18015.9|18027.9|18015.9|0
1723480640000|2024-08-12 16:37:20|18028.6|18016.6|18028.6|18016.6|18028.9|18016.9|18028.6|18016.6|1
1723480650000|2024-08-12 16:37:30|18027.6|18015.6|18027.6|18015.6|18028.6|18016.6|18027.6|18015.6|3
1723480670000|2024-08-12 16:37:50|18029.9|18017.9|18028.9|18016.9|18029.9|18017.9|18027.9|18015.9|7
1723480680000|2024-08-12 16:38:00|18027.9|18015.9|18018.9|18006.9|18027.9|18015.9|18018.9|18006.9|15
1723480690000|2024-08-12 16:38:10|18017.9|18005.9|18017.6|18005.6|18017.9|18005.9|18017.6|18005.6|4
1723480700000|2024-08-12 16:38:20|18014.9|18002.9|18014.9|18002.9|18015.1|18003.1|18014.9|18002.9|2
1723480710000|2024-08-12 16:38:30|18013.6|18001.6|18012.4|18000.4|18013.6|18001.6|18012.4|18000.4|4
1723480720000|2024-08-12 16:38:40|18011.4|17999.4|18012.4|18000.4|18012.4|18000.4|18011.4|17999.4|7
1723480740000|2024-08-12 16:39:00|18015.1|18003.1|18015.1|18003.1|18015.1|18003.1|18015.1|18003.1|18
1723480750000|2024-08-12 16:39:10|18014.1|18002.1|18014.1|18002.1|18014.1|18002.1|18014.1|18002.1|1
1723480760000|2024-08-12 16:39:20|18015.1|18003.1|18015.1|18003.1|18015.1|18003.1|18015.1|18003.1|0
1723480770000|2024-08-12 16:39:30|18014.1|18002.1|18012.6|18000.6|18014.1|18002.1|18012.6|18000.6|2
1723480780000|2024-08-12 16:39:40|||||||||2
1723480790000|2024-08-12 16:39:50|18010.4|17998.4|18015.4|18003.4|18015.4|18003.4|18010.4|17998.4|15
1723480800000|2024-08-12 16:40:00|18016.4|18004.4|18017.9|18005.9|18017.9|18005.9|18016.4|18004.4|3
1723480810000|2024-08-12 16:40:10|18015.4|18003.4|18017.6|18005.6|18017.6|18005.6|18015.4|18003.4|10
1723480820000|2024-08-12 16:40:20|18018.9|18006.9|18022.4|18010.4|18022.4|18010.4|18018.9|18006.9|13
1723480830000|2024-08-12 16:40:30|18022.6|18010.6|18022.4|18010.4|18022.6|18010.6|18022.4|18010.4|2
1723480840000|2024-08-12 16:40:40|18019.9|18007.9|18022.4|18010.4|18022.4|18010.4|18019.9|18007.9|10
1723480850000|2024-08-12 16:40:50|18023.4|18011.4|18023.4|18011.4|18023.4|18011.4|18023.4|18011.4|8
1723480860000|2024-08-12 16:41:00|18022.4|18010.4|18020.1|18008.1|18022.4|18010.4|18020.1|18008.1|1
1723480870000|2024-08-12 16:41:10|||||||||1
1723480880000|2024-08-12 16:41:20|18018.6|18006.6|18019.9|18007.9|18019.9|18007.9|18018.6|18006.6|1
1723480900000|2024-08-12 16:41:40|18020.9|18008.9|18020.9|18008.9|18020.9|18008.9|18020.9|18008.9|2
1723480910000|2024-08-12 16:41:50|18022.1|18010.1|18021.1|18009.1|18022.1|18010.1|18019.9|18007.9|4
1723480930000|2024-08-12 16:42:10|18020.9|18008.9|18022.6|18010.6|18022.6|18010.6|18020.9|18008.9|0
1723480940000|2024-08-12 16:42:20|18022.4|18010.4|18019.6|18007.6|18022.4|18010.4|18019.6|18007.6|11
1723480960000|2024-08-12 16:42:40|18018.6|18006.6|18018.6|18006.6|18018.6|18006.6|18018.6|18006.6|2
1723480970000|2024-08-12 16:42:50|18017.6|18005.6|18017.6|18005.6|18019.9|18007.9|18017.6|18005.6|1
1723480980000|2024-08-12 16:43:00|18019.9|18007.9|18018.9|18006.9|18019.9|18007.9|18018.9|18006.9|6
1723480990000|2024-08-12 16:43:10|18019.9|18007.9|18020.1|18008.1|18020.1|18008.1|18019.9|18007.9|3
1723481010000|2024-08-12 16:43:30|18019.9|18007.9|18019.9|18007.9|18019.9|18007.9|18019.9|18007.9|0
1723481020000|2024-08-12 16:43:40|18021.4|18009.4|18022.4|18010.4|18022.4|18010.4|18021.4|18009.4|1
1723481060000|2024-08-12 16:44:20|||||||||2
1723481070000|2024-08-12 16:44:30|18022.6|18010.6|18024.9|18012.9|18024.9|18012.9|18022.6|18010.6|3
1723481080000|2024-08-12 16:44:40|18023.9|18011.9|18025.1|18013.1|18025.1|18013.1|18023.9|18011.9|4
1723481100000|2024-08-12 16:45:00|18024.9|18012.9|18025.1|18013.1|18025.1|18013.1|18024.9|18012.9|2
1723481110000|2024-08-12 16:45:10|18024.9|18012.9|18024.9|18012.9|18024.9|18012.9|18024.9|18012.9|1
1723481130000|2024-08-12 16:45:30|18022.9|18010.9|18025.1|18013.1|18025.1|18013.1|18022.9|18010.9|9
1723481140000|2024-08-12 16:45:40|18024.9|18012.9|18022.9|18010.9|18025.1|18013.1|18022.9|18010.9|4
1723481150000|2024-08-12 16:45:50|18022.6|18010.6|18019.1|18007.1|18022.6|18010.6|18018.9|18006.9|3
1723481160000|2024-08-12 16:46:00|||||||||1
1723481170000|2024-08-12 16:46:10|18017.9|18005.9|18018.9|18006.9|18018.9|18006.9|18017.9|18005.9|2
1723481190000|2024-08-12 16:46:30|18016.6|18004.6|18012.9|18000.9|18016.6|18004.6|18012.9|18000.9|4
1723481200000|2024-08-12 16:46:40|18012.6|18000.6|18012.9|18000.9|18012.9|18000.9|18010.4|17998.4|4
1723481210000|2024-08-12 16:46:50|18013.1|18001.1|18014.4|18002.4|18014.4|18002.4|18013.1|18001.1|9
1723481220000|2024-08-12 16:47:00|18013.4|18001.4|18014.4|18002.4|18014.4|18002.4|18013.1|18001.1|7
1723481230000|2024-08-12 16:47:10|18015.4|18003.4|18014.1|18002.1|18015.4|18003.4|18014.1|18002.1|2
1723481240000|2024-08-12 16:47:20|18013.1|18001.1|18013.1|18001.1|18014.1|18002.1|18013.1|18001.1|2
1723481250000|2024-08-12 16:47:30|18015.1|18003.1|18014.4|18002.4|18015.4|18003.4|18014.4|18002.4|3
1723481260000|2024-08-12 16:47:40|18015.4|18003.4|18015.4|18003.4|18015.4|18003.4|18015.4|18003.4|1
1723481270000|2024-08-12 16:47:50|18013.4|18001.4|18015.4|18003.4|18015.4|18003.4|18013.4|18001.4|2
1723481290000|2024-08-12 16:48:10|18015.1|18003.1|18016.4|18004.4|18016.4|18004.4|18015.1|18003.1|19
1723481300000|2024-08-12 16:48:20|18017.4|18005.4|18017.4|18005.4|18017.4|18005.4|18017.4|18005.4|1
1723481310000|2024-08-12 16:48:30|18016.4|18004.4|18015.4|18003.4|18016.4|18004.4|18015.1|18003.1|4
1723481320000|2024-08-12 16:48:40|18015.1|18003.1|18015.1|18003.1|18015.1|18003.1|18015.1|18003.1|0
1723481330000|2024-08-12 16:48:50|18017.4|18005.4|18016.4|18004.4|18017.4|18005.4|18016.4|18004.4|4
1723481360000|2024-08-12 16:49:20|18015.1|18003.1|18015.1|18003.1|18015.1|18003.1|18015.1|18003.1|1
1723481370000|2024-08-12 16:49:30|18012.1|18000.1|18012.4|18000.4|18012.4|18000.4|18012.1|18000.1|11
1723481380000|2024-08-12 16:49:40|||||||||7
1723481390000|2024-08-12 16:49:50|18012.6|18000.6|18009.9|17997.9|18012.6|18000.6|18009.9|17997.9|1
1723481400000|2024-08-12 16:50:00|18003.3|17991.3|17999.9|17987.9|18003.3|17991.3|17999.9|17987.9|15
1723481410000|2024-08-12 16:50:10|||||||||2
1723481420000|2024-08-12 16:50:20|17999.6|17987.6|17999.3|17987.3|17999.9|17987.9|17999.3|17987.3|8
1723481430000|2024-08-12 16:50:30|17999.9|17987.9|18002.4|17990.4|18002.4|17990.4|17999.9|17987.9|21
1723481440000|2024-08-12 16:50:40|18002.9|17990.9|18014.8|18002.8|18014.8|18002.8|18002.9|17990.9|65
1723481450000|2024-08-12 16:50:50|18012.6|18000.6|18013.8|18001.8|18013.8|18001.8|18012.6|18000.6|6
1723481460000|2024-08-12 16:51:00|18012.8|18000.8|18013.8|18001.8|18013.8|18001.8|18012.8|18000.8|4
1723481470000|2024-08-12 16:51:10|18012.8|18000.8|18011.8|17999.8|18012.8|18000.8|18011.8|17999.8|9
1723481480000|2024-08-12 16:51:20|18010.8|17998.8|18008.1|17996.1|18010.8|17998.8|18008.1|17996.1|4
1723481490000|2024-08-12 16:51:30|18007.1|17995.1|18007.8|17995.8|18008.1|17996.1|18007.1|17995.1|1
1723481500000|2024-08-12 16:51:40|18006.8|17994.8|18007.8|17995.8|18007.8|17995.8|18006.8|17994.8|2
1723481510000|2024-08-12 16:51:50|||||||||1
1723481520000|2024-08-12 16:52:00|18007.6|17995.6|18006.3|17994.3|18007.6|17995.6|18006.3|17994.3|0
1723481530000|2024-08-12 16:52:10|18006.6|17994.6|18006.8|17994.8|18006.8|17994.8|18006.6|17994.6|0
1723481540000|2024-08-12 16:52:20|18002.8|17990.8|18006.4|17994.4|18008.6|17996.6|18002.8|17990.8|6
1723481550000|2024-08-12 16:52:30|18003.9|17991.9|18003.9|17991.9|18003.9|17991.9|18003.9|17991.9|0
1723481570000|2024-08-12 16:52:50|18002.9|17990.9|18002.3|17990.3|18002.9|17990.9|18002.3|17990.3|1
1723481580000|2024-08-12 16:53:00|18001.1|17989.1|18001.4|17989.4|18002.3|17990.3|18001.1|17989.1|8
1723481590000|2024-08-12 16:53:10|18000.1|17988.1|17999.8|17987.8|18000.1|17988.1|17999.8|17987.8|1
1723481600000|2024-08-12 16:53:20|18000.3|17988.3|17998.1|17986.1|18000.3|17988.3|17998.1|17986.1|15
1723481610000|2024-08-12 16:53:30|17999.1|17987.1|18002.3|17990.3|18002.3|17990.3|17999.1|17987.1|11
1723481620000|2024-08-12 16:53:40|18004.6|17992.6|18004.8|17992.8|18004.8|17992.8|18004.6|17992.6|7
1723481640000|2024-08-12 16:54:00|18005.8|17993.8|18008.3|17996.3|18008.3|17996.3|18005.8|17993.8|2
1723481650000|2024-08-12 16:54:10|18008.6|17996.6|18008.3|17996.3|18008.6|17996.6|18008.3|17996.3|0
1723481660000|2024-08-12 16:54:20|18007.3|17995.3|18007.3|17995.3|18007.3|17995.3|18007.3|17995.3|1
1723481700000|2024-08-12 16:55:00|18006.4|17994.4|18007.3|17995.3|18007.3|17995.3|18005.8|17993.8|5
1723481710000|2024-08-12 16:55:10|||||||||1
1723481720000|2024-08-12 16:55:20|18004.8|17992.8|18002.3|17990.3|18004.8|17992.8|18002.3|17990.3|7
1723481730000|2024-08-12 16:55:30|18003.9|17991.9|18004.8|17992.8|18004.8|17992.8|18003.9|17991.9|6
1723481740000|2024-08-12 16:55:40|18006.1|17994.1|18003.8|17991.8|18007.1|17995.1|18003.8|17991.8|19
1723481760000|2024-08-12 16:56:00|18004.8|17992.8|18006.1|17994.1|18006.1|17994.1|18002.9|17990.9|8
1723481770000|2024-08-12 16:56:10|18005.1|17993.1|18006.1|17994.1|18007.3|17995.3|18004.8|17992.8|7
1723481780000|2024-08-12 16:56:20|18007.1|17995.1|18002.3|17990.3|18007.1|17995.1|18002.3|17990.3|2
1723481790000|2024-08-12 16:56:30|18002.6|17990.6|18002.3|17990.3|18002.6|17990.6|18002.3|17990.3|2
1723481800000|2024-08-12 16:56:40|18002.6|17990.6|18003.8|17991.8|18003.8|17991.8|18002.3|17990.3|2
1723481810000|2024-08-12 16:56:50|18003.6|17991.6|18003.6|17991.6|18003.6|17991.6|18003.6|17991.6|1
1723481820000|2024-08-12 16:57:00|18003.8|17991.8|18003.8|17991.8|18004.8|17992.8|18003.6|17991.6|1
1723481830000|2024-08-12 16:57:10|18003.3|17991.3|18003.3|17991.3|18003.6|17991.6|18003.3|17991.3|0
1723481850000|2024-08-12 16:57:30|18002.1|17990.1|18004.6|17992.6|18004.6|17992.6|18002.1|17990.1|3
1723481860000|2024-08-12 16:57:40|18004.3|17992.3|18004.3|17992.3|18004.6|17992.6|18004.3|17992.3|5
1723481870000|2024-08-12 16:57:50|18004.6|17992.6|18004.3|17992.3|18004.6|17992.6|18004.3|17992.3|0
1723481880000|2024-08-12 16:58:00|18004.6|17992.6|18006.8|17994.8|18007.1|17995.1|18004.6|17992.6|12
1723481890000|2024-08-12 16:58:10|18005.8|17993.8|18009.3|17997.3|18009.3|17997.3|18005.8|17993.8|6
1723481900000|2024-08-12 16:58:20|18010.3|17998.3|18010.3|17998.3|18010.3|17998.3|18010.3|17998.3|2
1723481910000|2024-08-12 16:58:30|18010.6|17998.6|18009.3|17997.3|18011.6|17999.6|18009.3|17997.3|1
1723481920000|2024-08-12 16:58:40|18010.3|17998.3|18010.3|17998.3|18010.3|17998.3|18010.3|17998.3|7
1723481930000|2024-08-12 16:58:50|18010.6|17998.6|18005.6|17993.6|18010.8|17998.8|18005.6|17993.6|9
1723481940000|2024-08-12 16:59:00|18005.8|17993.8|18006.8|17994.8|18006.8|17994.8|18005.6|17993.6|0
1723481950000|2024-08-12 16:59:10|18006.6|17994.6|18006.6|17994.6|18006.6|17994.6|18006.6|17994.6|1
1723481960000|2024-08-12 16:59:20|18006.8|17994.8|18009.1|17997.1|18009.1|17997.1|18006.8|17994.8|2
1723481970000|2024-08-12 16:59:30|18008.1|17996.1|18006.6|17994.6|18008.1|17996.1|18006.6|17994.6|6
1723481980000|2024-08-12 16:59:40|18004.3|17992.3|18005.3|17993.3|18006.3|17994.3|18003.3|17991.3|7
1723481990000|2024-08-12 16:59:50|18004.3|17992.3|18005.3|17993.3|18005.3|17993.3|18003.1|17991.1|3
1723482000000|2024-08-12 17:00:00|18004.3|17992.3|18005.3|17993.3|18005.3|17993.3|18004.1|17992.1|0
1723482010000|2024-08-12 17:00:10|18005.1|17993.1|18005.1|17993.1|18005.1|17993.1|18004.1|17992.1|1
1723482020000|2024-08-12 17:00:20|18005.3|17993.3|18006.3|17994.3|18006.3|17994.3|18005.3|17993.3|1
1723482030000|2024-08-12 17:00:30|18002.1|17990.1|18003.1|17991.1|18004.1|17992.1|18002.1|17990.1|23
1723482040000|2024-08-12 17:00:40|18000.3|17988.3|18002.8|17990.8|18004.3|17992.3|18000.3|17988.3|28
1723482050000|2024-08-12 17:00:50|18003.3|17991.3|18005.3|17993.3|18005.6|17993.6|18003.1|17991.1|13
1723482060000|2024-08-12 17:01:00|18006.3|17994.3|18007.6|17995.6|18008.1|17996.1|18006.3|17994.3|6
1723482070000|2024-08-12 17:01:10|18008.8|17996.8|18011.3|17999.3|18011.6|17999.6|18007.8|17995.8|25
1723482080000|2024-08-12 17:01:20|18012.3|18000.3|18012.6|18000.6|18012.6|18000.6|18008.8|17996.8|8
1723482090000|2024-08-12 17:01:30|18013.8|18001.8|18012.8|18000.8|18013.8|18001.8|18012.8|18000.8|4
1723482100000|2024-08-12 17:01:40|18011.3|17999.3|18011.3|17999.3|18011.3|17999.3|18011.3|17999.3|0
1723482110000|2024-08-12 17:01:50|||||||||1
1723482120000|2024-08-12 17:02:00|18011.6|17999.6|18010.3|17998.3|18011.6|17999.6|18010.3|17998.3|5
1723482140000|2024-08-12 17:02:20|18011.6|17999.6|18010.8|17998.8|18011.6|17999.6|18010.3|17998.3|2
1723482150000|2024-08-12 17:02:30|18011.8|17999.8|18006.8|17994.8|18011.8|17999.8|18006.8|17994.8|15
1723482160000|2024-08-12 17:02:40|18008.3|17996.3|18006.8|17994.8|18008.3|17996.3|18006.8|17994.8|7
1723482170000|2024-08-12 17:02:50|18006.6|17994.6|18006.3|17994.3|18006.6|17994.6|18006.3|17994.3|5
1723482180000|2024-08-12 17:03:00|18002.8|17990.8|18004.1|17992.1|18004.1|17992.1|18002.8|17990.8|2
1723482190000|2024-08-12 17:03:10|18002.8|17990.8|18006.3|17994.3|18006.6|17994.6|18002.8|17990.8|3
1723482200000|2024-08-12 17:03:20|18006.6|17994.6|18006.3|17994.3|18006.6|17994.6|18006.3|17994.3|1
1723482210000|2024-08-12 17:03:30|||||||||11
1723482220000|2024-08-12 17:03:40|18006|17994|18006|17994|18006|17994|18006|17994|0
1723482230000|2024-08-12 17:03:50|18006.3|17994.3|18003.8|17991.8|18006.3|17994.3|18003.8|17991.8|4
1723482240000|2024-08-12 17:04:00|18006.3|17994.3|18006.6|17994.6|18006.6|17994.6|18006.3|17994.3|5
1723482250000|2024-08-12 17:04:10|18006.3|17994.3|18005.3|17993.3|18006.3|17994.3|18005.3|17993.3|28
1723482260000|2024-08-12 17:04:20|18006.3|17994.3|18009.1|17997.1|18009.1|17997.1|18006.3|17994.3|2
1723482270000|2024-08-12 17:04:30|18008.8|17996.8|18008.8|17996.8|18008.8|17996.8|18008.8|17996.8|0
1723482280000|2024-08-12 17:04:40|18009.3|17997.3|18010.3|17998.3|18010.3|17998.3|18007.8|17995.8|11
1723482300000|2024-08-12 17:05:00|18012.6|18000.6|18012.6|18000.6|18012.6|18000.6|18011.3|17999.3|4
1723482310000|2024-08-12 17:05:10|18012.3|18000.3|18013.8|18001.8|18013.8|18001.8|18012.3|18000.3|0
1723482330000|2024-08-12 17:05:30|||||||||2
1723482340000|2024-08-12 17:05:40|18012.8|18000.8|18013.8|18001.8|18013.8|18001.8|18012.6|18000.6|3
1723482350000|2024-08-12 17:05:50|||||||||1
1723482360000|2024-08-12 17:06:00|18016|18004|18016|18004|18016|18004|18014.8|18002.8|11
1723482370000|2024-08-12 17:06:10|18015.8|18003.8|18016|18004|18016|18004|18014.8|18002.8|6
1723482380000|2024-08-12 17:06:20|18015.1|18003.1|18014.8|18002.8|18016|18004|18014.5|18002.5|5
1723482390000|2024-08-12 17:06:30|18013.3|18001.3|18013.3|18001.3|18013.3|18001.3|18013.3|18001.3|0
1723482400000|2024-08-12 17:06:40|18014.5|18002.5|18015.8|18003.8|18015.8|18003.8|18014.5|18002.5|0
1723482410000|2024-08-12 17:06:50|18017|18005|18017|18005|18017.3|18005.3|18017|18005|2
1723482420000|2024-08-12 17:07:00|18016|18004|18015.8|18003.8|18016|18004|18015.8|18003.8|2
1723482430000|2024-08-12 17:07:10|18013.8|18001.8|18013.5|18001.5|18013.8|18001.8|18013.3|18001.3|11
1723482440000|2024-08-12 17:07:20|18015.8|18003.8|18015.8|18003.8|18015.8|18003.8|18015.8|18003.8|3
1723482450000|2024-08-12 17:07:30|18018.3|18006.3|18015.8|18003.8|18018.3|18006.3|18015.8|18003.8|2
1723482460000|2024-08-12 17:07:40|18017.3|18005.3|18018.3|18006.3|18018.3|18006.3|18017.3|18005.3|5
1723482480000|2024-08-12 17:08:00|||||||||1
1723482490000|2024-08-12 17:08:10|18016.3|18004.3|18020|18008|18020|18008|18016.3|18004.3|7
1723482500000|2024-08-12 17:08:20|18018.8|18006.8|18020|18008|18020|18008|18018.8|18006.8|2
1723482510000|2024-08-12 17:08:30|18021|18009|18019.1|18007.1|18021.3|18009.3|18019.1|18007.1|6
1723482520000|2024-08-12 17:08:40|18019.8|18007.8|18018.8|18006.8|18019.8|18007.8|18018.8|18006.8|3
1723482530000|2024-08-12 17:08:50|18020|18008|18020|18008|18020|18008|18018.8|18006.8|0
1723482540000|2024-08-12 17:09:00|18019.8|18007.8|18018.8|18006.8|18019.8|18007.8|18018.8|18006.8|3
1723482550000|2024-08-12 17:09:10|||||||||1
1723482560000|2024-08-12 17:09:20|||||||||3
1723482570000|2024-08-12 17:09:30|18017.3|18005.3|18010.3|17998.3|18017.3|18005.3|18010.3|17998.3|13
1723482580000|2024-08-12 17:09:40|18011.3|17999.3|18011.8|17999.8|18012.8|18000.8|18011.3|17999.3|16
1723482590000|2024-08-12 17:09:50|18010.3|17998.3|18009.3|17997.3|18010.3|17998.3|18009.3|17997.3|2
1723482600000|2024-08-12 17:10:00|18008.8|17996.8|18007.8|17995.8|18008.8|17996.8|18007.8|17995.8|1
1723482610000|2024-08-12 17:10:10|18008.3|17996.3|18008.3|17996.3|18008.3|17996.3|18007.8|17995.8|0
1723482620000|2024-08-12 17:10:20|18007.8|17995.8|18007.8|17995.8|18007.8|17995.8|18007.8|17995.8|0
1723482650000|2024-08-12 17:10:50|18008.8|17996.8|18008.8|17996.8|18008.8|17996.8|18008.8|17996.8|1
1723482670000|2024-08-12 17:11:10|18007.8|17995.8|18006.3|17994.3|18007.8|17995.8|18006.3|17994.3|6
1723482680000|2024-08-12 17:11:20|18006.6|17994.6|18002.8|17990.8|18006.6|17994.6|18002.8|17990.8|6
1723482690000|2024-08-12 17:11:30|18003.8|17991.8|18002.8|17990.8|18003.8|17991.8|18002.8|17990.8|1
1723482700000|2024-08-12 17:11:40|||||||||2
1723482720000|2024-08-12 17:12:00|18001.5|17989.5|18003.8|17991.8|18003.8|17991.8|18001.5|17989.5|5
1723482730000|2024-08-12 17:12:10|18005.3|17993.3|18004|17992|18005.3|17993.3|18004|17992|2
1723482740000|2024-08-12 17:12:20|18005|17993|18004|17992|18005.3|17993.3|18004|17992|0
1723482750000|2024-08-12 17:12:30|18003.8|17991.8|18003.8|17991.8|18003.8|17991.8|18003.8|17991.8|2
1723482770000|2024-08-12 17:12:50|18003.5|17991.5|18001.3|17989.3|18003.5|17991.5|18001.3|17989.3|6
1723482780000|2024-08-12 17:13:00|18000.3|17988.3|17999|17987|18000.3|17988.3|17999|17987|2
1723482800000|2024-08-12 17:13:20|17998.8|17986.8|17996.5|17984.5|17998.8|17986.8|17996.5|17984.5|4
1723482810000|2024-08-12 17:13:30|17991.8|17979.8|17991.8|17979.8|17991.8|17979.8|17990.3|17978.3|16
1723482820000|2024-08-12 17:13:40|17992.8|17980.8|17989.3|17977.3|17992.8|17980.8|17986.8|17974.8|28
1723482830000|2024-08-12 17:13:50|17989|17977|17991.8|17979.8|17991.8|17979.8|17988.3|17976.3|4
1723482840000|2024-08-12 17:14:00|17990.3|17978.3|17990.3|17978.3|17991.8|17979.8|17990.3|17978.3|6
1723482850000|2024-08-12 17:14:10|17990.6|17978.6|17992.8|17980.8|17994.3|17982.3|17990.3|17978.3|7
1723482860000|2024-08-12 17:14:20|17993.3|17981.3|17993.3|17981.3|17993.3|17981.3|17993.3|17981.3|1
1723482870000|2024-08-12 17:14:30|17991.8|17979.8|17992.8|17980.8|17992.8|17980.8|17991.8|17979.8|0
1723482880000|2024-08-12 17:14:40|17993.8|17981.8|17994.3|17982.3|17994.3|17982.3|17993.8|17981.8|11
1723482890000|2024-08-12 17:14:50|17994|17982|17994.3|17982.3|17994.3|17982.3|17994|17982|0
1723482900000|2024-08-12 17:15:00|17994|17982|17992.8|17980.8|17994|17982|17992.8|17980.8|1
1723482910000|2024-08-12 17:15:10|17993.8|17981.8|17990.6|17978.6|17993.8|17981.8|17990.6|17978.6|10
1723482920000|2024-08-12 17:15:20|17989.3|17977.3|17989.3|17977.3|17991.8|17979.8|17989.3|17977.3|3
1723482930000|2024-08-12 17:15:30|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|11
1723482940000|2024-08-12 17:15:40|17987.8|17975.8|17986.8|17974.8|17987.8|17975.8|17986.8|17974.8|0
1723482960000|2024-08-12 17:16:00|17988.1|17976.1|17986.8|17974.8|17988.1|17976.1|17986.8|17974.8|8
1723482970000|2024-08-12 17:16:10|17987.8|17975.8|17987.8|17975.8|17988.1|17976.1|17987.8|17975.8|0
1723482980000|2024-08-12 17:16:20|17988.8|17976.8|17984.3|17972.3|17988.8|17976.8|17984.3|17972.3|5
1723483010000|2024-08-12 17:16:50|17984.6|17972.6|17984.3|17972.3|17984.6|17972.6|17984.3|17972.3|10
1723483020000|2024-08-12 17:17:00|17983.3|17971.3|17986.3|17974.3|17988.3|17976.3|17982.1|17970.1|25
1723483030000|2024-08-12 17:17:10|17987.3|17975.3|17984.8|17972.8|17987.3|17975.3|17983.8|17971.8|2
1723483040000|2024-08-12 17:17:20|17983.8|17971.8|17985.3|17973.3|17987.6|17975.6|17983.8|17971.8|10
1723483050000|2024-08-12 17:17:30|17987.6|17975.6|17987.6|17975.6|17987.6|17975.6|17987.6|17975.6|2
1723483060000|2024-08-12 17:17:40|17988.8|17976.8|17991.6|17979.6|17992.8|17980.8|17988.8|17976.8|7
1723483070000|2024-08-12 17:17:50|17991.3|17979.3|17991.3|17979.3|17991.8|17979.8|17991.3|17979.3|3
1723483080000|2024-08-12 17:18:00|17991.6|17979.6|17992.8|17980.8|17992.8|17980.8|17991.6|17979.6|0
1723483090000|2024-08-12 17:18:10|17996.3|17984.3|17997.3|17985.3|17998.8|17986.8|17993.8|17981.8|53
1723483100000|2024-08-12 17:18:20|17996.1|17984.1|17997.3|17985.3|17998.8|17986.8|17996.1|17984.1|8
1723483110000|2024-08-12 17:18:30|17996.3|17984.3|17996.3|17984.3|17996.3|17984.3|17994.8|17982.8|5
1723483120000|2024-08-12 17:18:40|17996.1|17984.1|17996.1|17984.1|17999.3|17987.3|17994.8|17982.8|19
1723483130000|2024-08-12 17:18:50|17997.1|17985.1|17999.8|17987.8|17999.8|17987.8|17997.1|17985.1|3
1723483140000|2024-08-12 17:19:00|18001.1|17989.1|17999.8|17987.8|18001.3|17989.3|17999.6|17987.6|15
1723483160000|2024-08-12 17:19:20|||||||||5
1723483170000|2024-08-12 17:19:30|18002.3|17990.3|18002.3|17990.3|18002.3|17990.3|18002.3|17990.3|5
1723483180000|2024-08-12 17:19:40|18003.3|17991.3|18000.8|17988.8|18003.3|17991.3|18000.8|17988.8|11
1723483190000|2024-08-12 17:19:50|17999.8|17987.8|18002.3|17990.3|18002.3|17990.3|17999.8|17987.8|2
1723483200000|2024-08-12 17:20:00|18003.3|17991.3|18003.3|17991.3|18003.3|17991.3|18002.3|17990.3|1
1723483210000|2024-08-12 17:20:10|18004.6|17992.6|18012.8|18000.8|18012.8|18000.8|18004.6|17992.6|27
1723483220000|2024-08-12 17:20:20|18010.8|17998.8|18009|17997|18011.8|17999.8|18009|17997|9
1723483250000|2024-08-12 17:20:50|18008.8|17996.8|18008.8|17996.8|18009|17997|18008.8|17996.8|9
1723483260000|2024-08-12 17:21:00|18009|17997|18009|17997|18009|17997|18009|17997|0
1723483270000|2024-08-12 17:21:10|18010.3|17998.3|18011.3|17999.3|18011.3|17999.3|18007.8|17995.8|15
1723483280000|2024-08-12 17:21:20|18011.5|17999.5|18011.3|17999.3|18013.8|18001.8|18011.3|17999.3|6
1723483290000|2024-08-12 17:21:30|18012.8|18000.8|18008.8|17996.8|18012.8|18000.8|18008.8|17996.8|5
1723483300000|2024-08-12 17:21:40|18007.8|17995.8|18007.8|17995.8|18008.8|17996.8|18007.8|17995.8|3
1723483310000|2024-08-12 17:21:50|18005.8|17993.8|18005.3|17993.3|18005.8|17993.8|18005|17993|4
1723483330000|2024-08-12 17:22:10|18006.3|17994.3|18006.3|17994.3|18006.3|17994.3|18005.3|17993.3|3
1723483340000|2024-08-12 17:22:20|18006.5|17994.5|18004.3|17992.3|18006.5|17994.5|18003.3|17991.3|4
1723483350000|2024-08-12 17:22:30|18003.3|17991.3|18003|17991|18003.3|17991.3|18003|17991|0
1723483360000|2024-08-12 17:22:40|18000.8|17988.8|18001.8|17989.8|18001.8|17989.8|18000.8|17988.8|1
1723483370000|2024-08-12 17:22:50|||||||||2
1723483380000|2024-08-12 17:23:00|18000.8|17988.8|18000.8|17988.8|18000.8|17988.8|18000.8|17988.8|0
1723483390000|2024-08-12 17:23:10|18001.8|17989.8|17998.3|17986.3|18001.8|17989.8|17998.3|17986.3|1
1723483400000|2024-08-12 17:23:20|17999.3|17987.3|17997.8|17985.8|17999.3|17987.3|17997.8|17985.8|2
1723483410000|2024-08-12 17:23:30|17998|17986|17998|17986|17998|17986|17998|17986|0
1723483420000|2024-08-12 17:23:40|17997.8|17985.8|17998.8|17986.8|17998.8|17986.8|17997.8|17985.8|2
1723483430000|2024-08-12 17:23:50|17997.3|17985.3|17997.3|17985.3|17997.3|17985.3|17997.3|17985.3|2
1723483440000|2024-08-12 17:24:00|17998.3|17986.3|17998.8|17986.8|17998.8|17986.8|17997.3|17985.3|0
1723483460000|2024-08-12 17:24:20|17997.5|17985.5|17998.8|17986.8|17998.8|17986.8|17997.5|17985.5|0
1723483470000|2024-08-12 17:24:30|||||||||1
1723483480000|2024-08-12 17:24:40|17999.8|17987.8|18000|17988|18000|17988|17999.8|17987.8|3
1723483490000|2024-08-12 17:24:50|18001.3|17989.3|17993.3|17981.3|18001.3|17989.3|17992.8|17980.8|12
1723483500000|2024-08-12 17:25:00|17995.3|17983.3|17992.8|17980.8|17995.3|17983.3|17991.8|17979.8|23
1723483520000|2024-08-12 17:25:20|||||||||1
1723483530000|2024-08-12 17:25:30|17991.8|17979.8|17991.8|17979.8|17991.8|17979.8|17991.8|17979.8|0
1723483540000|2024-08-12 17:25:40|17991.5|17979.5|17991.5|17979.5|17991.5|17979.5|17991.5|17979.5|3
1723483550000|2024-08-12 17:25:50|17991.3|17979.3|17986.8|17974.8|17991.3|17979.3|17986.8|17974.8|6
1723483560000|2024-08-12 17:26:00|17987|17975|17985.5|17973.5|17987|17975|17985.3|17973.3|2
1723483570000|2024-08-12 17:26:10|17986.5|17974.5|17989.3|17977.3|17989.3|17977.3|17986.5|17974.5|16
1723483580000|2024-08-12 17:26:20|17988.3|17976.3|17989|17977|17989|17977|17987.8|17975.8|1
1723483590000|2024-08-12 17:26:30|17989.3|17977.3|17988.3|17976.3|17990.5|17978.5|17988.3|17976.3|4
1723483600000|2024-08-12 17:26:40|17987.3|17975.3|17987|17975|17989.3|17977.3|17987|17975|6
1723483610000|2024-08-12 17:26:50|17988.3|17976.3|17987|17975|17988.3|17976.3|17987|17975|0
1723483620000|2024-08-12 17:27:00|17987.3|17975.3|17987.3|17975.3|17987.3|17975.3|17987.3|17975.3|6
1723483650000|2024-08-12 17:27:30|17985.3|17973.3|17983.8|17971.8|17985.3|17973.3|17983.8|17971.8|11
1723483660000|2024-08-12 17:27:40|17983.5|17971.5|17983.8|17971.8|17983.8|17971.8|17983.5|17971.5|0
1723483670000|2024-08-12 17:27:50|17984.8|17972.8|17984.8|17972.8|17984.8|17972.8|17984.8|17972.8|1
1723483680000|2024-08-12 17:28:00|17983.8|17971.8|17984.8|17972.8|17984.8|17972.8|17983.8|17971.8|4
1723483690000|2024-08-12 17:28:10|17983.3|17971.3|17985.8|17973.8|17985.8|17973.8|17983.3|17971.3|24
1723483700000|2024-08-12 17:28:20|17987|17975|17986.8|17974.8|17987|17975|17986|17974|10
1723483710000|2024-08-12 17:28:30|||||||||3
1723483720000|2024-08-12 17:28:40|17987|17975|17989.3|17977.3|17989.3|17977.3|17987|17975|3
1723483730000|2024-08-12 17:28:50|17989|17977|17986.8|17974.8|17989|17977|17986.8|17974.8|2
1723483750000|2024-08-12 17:29:10|17987|17975|17989.5|17977.5|17989.5|17977.5|17987|17975|2
1723483760000|2024-08-12 17:29:20|17989.3|17977.3|17992|17980|17992|17980|17989.3|17977.3|3
1723483770000|2024-08-12 17:29:30|17991|17979|17991|17979|17991|17979|17991|17979|1
1723483780000|2024-08-12 17:29:40|17990.8|17978.8|17990.8|17978.8|17990.8|17978.8|17990.8|17978.8|1
1723483790000|2024-08-12 17:29:50|17989.8|17977.8|17989.5|17977.5|17990.8|17978.8|17989.5|17977.5|0
1723483800000|2024-08-12 17:30:00|17991.5|17979.5|17994.3|17982.3|17994.3|17982.3|17991.5|17979.5|8
1723483810000|2024-08-12 17:30:10|17994.5|17982.5|17994.8|17982.8|17994.8|17982.8|17994.5|17982.5|3
1723483820000|2024-08-12 17:30:20|17994.5|17982.5|17998.3|17986.3|17998.3|17986.3|17994.5|17982.5|10
1723483830000|2024-08-12 17:30:30|17997|17985|17993.3|17981.3|17997|17985|17993.3|17981.3|19
1723483840000|2024-08-12 17:30:40|17995.5|17983.5|17992|17980|17995.5|17983.5|17992|17980|9
1723483850000|2024-08-12 17:30:50|17991.8|17979.8|17992.6|17980.6|17992.6|17980.6|17990.8|17978.8|15
1723483860000|2024-08-12 17:31:00|17992.3|17980.3|17994.8|17982.8|17994.8|17982.8|17992.3|17980.3|4
1723483870000|2024-08-12 17:31:10|17993.8|17981.8|17993.8|17981.8|17994.8|17982.8|17992.6|17980.6|8
1723483880000|2024-08-12 17:31:20|17992.8|17980.8|17992.3|17980.3|17993.8|17981.8|17992.3|17980.3|2
1723483890000|2024-08-12 17:31:30|17989.8|17977.8|17989.8|17977.8|17990.1|17978.1|17989.5|17977.5|4
1723483900000|2024-08-12 17:31:40|17991.3|17979.3|17993.8|17981.8|17993.8|17981.8|17990.3|17978.3|12
1723483910000|2024-08-12 17:31:50|17992.8|17980.8|17995.1|17983.1|17995.1|17983.1|17992.8|17980.8|4
1723483920000|2024-08-12 17:32:00|17999.8|17987.8|18003.5|17991.5|18003.5|17991.5|17999.8|17987.8|17
1723483930000|2024-08-12 17:32:10|18003.8|17991.8|18001.3|17989.3|18004.8|17992.8|18001.3|17989.3|5
1723483940000|2024-08-12 17:32:20|18002.3|17990.3|18002.6|17990.6|18002.6|17990.6|18001.6|17989.6|5
1723483950000|2024-08-12 17:32:30|18001.6|17989.6|18001.3|17989.3|18003.8|17991.8|18001.3|17989.3|3
1723483960000|2024-08-12 17:32:40|18002.3|17990.3|18001.3|17989.3|18002.3|17990.3|18001.3|17989.3|1
1723483970000|2024-08-12 17:32:50|18002.6|17990.6|18006.3|17994.3|18006.3|17994.3|18002.5|17990.5|8
1723483980000|2024-08-12 17:33:00|18007.3|17995.3|18005|17993|18007.5|17995.5|18005|17993|9
1723483990000|2024-08-12 17:33:10|18006|17994|18005.8|17993.8|18006|17994|18005|17993|12
1723484000000|2024-08-12 17:33:20|18005|17993|18009.8|17997.8|18010|17998|18004.8|17992.8|8
1723484010000|2024-08-12 17:33:30|18008.8|17996.8|18008.8|17996.8|18008.8|17996.8|18008.8|17996.8|3
1723484020000|2024-08-12 17:33:40|18007.5|17995.5|18014.8|18002.8|18015|18003|18007.5|17995.5|13
1723484030000|2024-08-12 17:33:50|18013.8|18001.8|18015|18003|18015|18003|18013.8|18001.8|2
1723484040000|2024-08-12 17:34:00|18015.3|18003.3|18015.6|18003.6|18015.6|18003.6|18015.3|18003.3|9
1723484050000|2024-08-12 17:34:10|18012.6|18000.6|18009.6|17997.6|18012.6|18000.6|18008.8|17996.8|21
1723484060000|2024-08-12 17:34:20|18012.1|18000.1|18012.1|18000.1|18012.1|18000.1|18012.1|18000.1|1
1723484070000|2024-08-12 17:34:30|18011.8|17999.8|18011.1|17999.1|18012.1|18000.1|18009.8|17997.8|1
1723484080000|2024-08-12 17:34:40|18010.8|17998.8|18012.1|18000.1|18012.1|18000.1|18010.8|17998.8|2
1723484090000|2024-08-12 17:34:50|18010.8|17998.8|18008.6|17996.6|18010.8|17998.8|18008.6|17996.6|6
1723484100000|2024-08-12 17:35:00|18008.8|17996.8|18002.8|17990.8|18011.1|17999.1|18002.8|17990.8|26
1723484110000|2024-08-12 17:35:10|18003.8|17991.8|17999.1|17987.1|18003.8|17991.8|17999.1|17987.1|8
1723484120000|2024-08-12 17:35:20|17998.1|17986.1|17997.8|17985.8|17998.1|17986.1|17996.8|17984.8|9
1723484130000|2024-08-12 17:35:30|17998.1|17986.1|18000.3|17988.3|18003.1|17991.1|17998.1|17986.1|64
1723484140000|2024-08-12 17:35:40|18002.6|17990.6|18005.1|17993.1|18005.1|17993.1|18002.6|17990.6|5
1723484150000|2024-08-12 17:35:50|18006.6|17994.6|18004.8|17992.8|18006.6|17994.6|18003.8|17991.8|14
1723484160000|2024-08-12 17:36:00|18005.8|17993.8|18002.3|17990.3|18006.1|17994.1|18002.3|17990.3|11
1723484170000|2024-08-12 17:36:10|18001.1|17989.1|18000.6|17988.6|18002.1|17990.1|18000.6|17988.6|3
1723484180000|2024-08-12 17:36:20|18002.1|17990.1|18003.3|17991.3|18003.3|17991.3|18000.8|17988.8|5
1723484190000|2024-08-12 17:36:30|18002.3|17990.3|18002.3|17990.3|18002.3|17990.3|18002.3|17990.3|1
1723484200000|2024-08-12 17:36:40|18000.8|17988.8|18002.3|17990.3|18002.3|17990.3|18000.8|17988.8|4
1723484210000|2024-08-12 17:36:50|18001.1|17989.1|18006.1|17994.1|18006.1|17994.1|18001.1|17989.1|19
1723484220000|2024-08-12 17:37:00|18007.1|17995.1|18006.1|17994.1|18008.1|17996.1|18005.8|17993.8|7
1723484230000|2024-08-12 17:37:10|18008.3|17996.3|18008.6|17996.6|18008.6|17996.6|18008.3|17996.3|1
1723484240000|2024-08-12 17:37:20|18007.1|17995.1|18006.1|17994.1|18007.3|17995.3|18006.1|17994.1|3
1723484250000|2024-08-12 17:37:30|18003.3|17991.3|18001.1|17989.1|18003.3|17991.3|18001.1|17989.1|3
1723484260000|2024-08-12 17:37:40|18000.8|17988.8|18001.3|17989.3|18001.3|17989.3|17999.8|17987.8|6
1723484270000|2024-08-12 17:37:50|18000.3|17988.3|18000.3|17988.3|18000.3|17988.3|17999.1|17987.1|16
1723484280000|2024-08-12 17:38:00|18001.3|17989.3|17996.6|17984.6|18001.8|17989.8|17996.6|17984.6|6
1723484290000|2024-08-12 17:38:10|17995.3|17983.3|17995.3|17983.3|17995.3|17983.3|17995.3|17983.3|7
1723484300000|2024-08-12 17:38:20|17996.3|17984.3|17996.3|17984.3|17996.3|17984.3|17995.1|17983.1|5
1723484310000|2024-08-12 17:38:30|17996.6|17984.6|17999.3|17987.3|18000.3|17988.3|17996.6|17984.6|12
1723484320000|2024-08-12 17:38:40|18000.3|17988.3|18001.3|17989.3|18001.3|17989.3|17999.3|17987.3|2
1723484330000|2024-08-12 17:38:50|18001.6|17989.6|18001.3|17989.3|18001.6|17989.6|18001.3|17989.3|11
1723484340000|2024-08-12 17:39:00|18001.6|17989.6|17998.8|17986.8|18001.6|17989.6|17998.8|17986.8|9
1723484350000|2024-08-12 17:39:10|17999.1|17987.1|17998.8|17986.8|17999.1|17987.1|17998.6|17986.6|4
1723484360000|2024-08-12 17:39:20|||||||||7
1723484370000|2024-08-12 17:39:30|17999.1|17987.1|17999.1|17987.1|17999.1|17987.1|17999.1|17987.1|2
1723484380000|2024-08-12 17:39:40|18001.3|17989.3|18002.8|17990.8|18002.8|17990.8|18000.3|17988.3|20
1723484390000|2024-08-12 17:39:50|18003.8|17991.8|18003.8|17991.8|18003.8|17991.8|18001.6|17989.6|3
1723484400000|2024-08-12 17:40:00|18004.8|17992.8|18004.8|17992.8|18005.8|17993.8|18003.8|17991.8|21
1723484410000|2024-08-12 17:40:10|18006.1|17994.1|18006.1|17994.1|18006.1|17994.1|18006.1|17994.1|4
1723484420000|2024-08-12 17:40:20|18003.6|17991.6|18002.3|17990.3|18003.6|17991.6|18002.3|17990.3|11
1723484430000|2024-08-12 17:40:30|18003.6|17991.6|18002.3|17990.3|18003.6|17991.6|18002.3|17990.3|1
1723484440000|2024-08-12 17:40:40|||||||||3
1723484450000|2024-08-12 17:40:50|18003.3|17991.3|18002.6|17990.6|18003.6|17991.6|18001.6|17989.6|4
1723484460000|2024-08-12 17:41:00|18003.6|17991.6|17999.8|17987.8|18003.6|17991.6|17998.8|17986.8|13
1723484470000|2024-08-12 17:41:10|17998.8|17986.8|17998.3|17986.3|17998.8|17986.8|17998.3|17986.3|3
1723484480000|2024-08-12 17:41:20|17998.8|17986.8|17994.8|17982.8|17998.8|17986.8|17994.8|17982.8|13
1723484490000|2024-08-12 17:41:30|17993.6|17981.6|17995.3|17983.3|17996.1|17984.1|17993.6|17981.6|4
1723484500000|2024-08-12 17:41:40|17996.3|17984.3|17999.1|17987.1|17999.1|17987.1|17996.3|17984.3|7
1723484510000|2024-08-12 17:41:50|18000.1|17988.1|17998.8|17986.8|18001.6|17989.6|17998.8|17986.8|3
1723484520000|2024-08-12 17:42:00|17998.3|17986.3|18000.8|17988.8|18000.8|17988.8|17998.3|17986.3|4
1723484540000|2024-08-12 17:42:20|17999.8|17987.8|17997.3|17985.3|17999.8|17987.8|17994.8|17982.8|9
1723484550000|2024-08-12 17:42:30|17996.1|17984.1|17995.8|17983.8|17996.1|17984.1|17995.8|17983.8|2
1723484560000|2024-08-12 17:42:40|17995.6|17983.6|17995.3|17983.3|17995.6|17983.6|17995.3|17983.3|3
1723484570000|2024-08-12 17:42:50|17992.8|17980.8|17994.3|17982.3|17994.3|17982.3|17992.8|17980.8|9
1723484580000|2024-08-12 17:43:00|17995.3|17983.3|17996.8|17984.8|17996.8|17984.8|17994.3|17982.3|9
1723484590000|2024-08-12 17:43:10|17995.8|17983.8|17998.3|17986.3|17998.3|17986.3|17995.8|17983.8|3
1723484600000|2024-08-12 17:43:20|17998.1|17986.1|17998.1|17986.1|17998.3|17986.3|17998.1|17986.1|1
1723484610000|2024-08-12 17:43:30|17998.3|17986.3|17998.1|17986.1|17998.6|17986.6|17998.1|17986.1|2
1723484620000|2024-08-12 17:43:40|17997.8|17985.8|17994.6|17982.6|17997.8|17985.8|17994.6|17982.6|10
1723484630000|2024-08-12 17:43:50|17995.8|17983.8|17994.3|17982.3|17995.8|17983.8|17994.3|17982.3|1
1723484640000|2024-08-12 17:44:00|17995.6|17983.6|17993.3|17981.3|17995.6|17983.6|17993.3|17981.3|5
1723484650000|2024-08-12 17:44:10|||||||||5
1723484660000|2024-08-12 17:44:20|17994.3|17982.3|17994.8|17982.8|17994.8|17982.8|17993.3|17981.3|1
1723484670000|2024-08-12 17:44:30|17994.3|17982.3|17991.1|17979.1|17994.3|17982.3|17991.1|17979.1|10
1723484680000|2024-08-12 17:44:40|17993.3|17981.3|17990.8|17978.8|17993.3|17981.3|17990.8|17978.8|11
1723484690000|2024-08-12 17:44:50|17989.8|17977.8|17988.3|17976.3|17990.8|17978.8|17988.3|17976.3|10
1723484700000|2024-08-12 17:45:00|17989.6|17977.6|17988.6|17976.6|17989.6|17977.6|17985.8|17973.8|15
1723484710000|2024-08-12 17:45:10|17989.6|17977.6|17988.3|17976.3|17990.3|17978.3|17988.3|17976.3|34
1723484720000|2024-08-12 17:45:20|17990.3|17978.3|17987.3|17975.3|17990.8|17978.8|17987.3|17975.3|11
1723484730000|2024-08-12 17:45:30|17987.1|17975.1|17985.5|17973.5|17987.1|17975.1|17983|17971|10
1723484740000|2024-08-12 17:45:40|17984.6|17972.6|17987.3|17975.3|17987.3|17975.3|17984.3|17972.3|9
1723484750000|2024-08-12 17:45:50|17988.6|17976.6|17989.6|17977.6|17989.6|17977.6|17988.6|17976.6|4
1723484760000|2024-08-12 17:46:00|17990.8|17978.8|17990.8|17978.8|17991.1|17979.1|17990.8|17978.8|7
1723484770000|2024-08-12 17:46:10|17991.1|17979.1|17991.1|17979.1|17991.1|17979.1|17991.1|17979.1|2
1723484780000|2024-08-12 17:46:20|17990.8|17978.8|17990.1|17978.1|17990.8|17978.8|17990.1|17978.1|4
1723484790000|2024-08-12 17:46:30|17991.1|17979.1|17986.6|17974.6|17991.1|17979.1|17986.6|17974.6|13
1723484800000|2024-08-12 17:46:40|||||||||4
1723484820000|2024-08-12 17:47:00|17986.8|17974.8|17985.8|17973.8|17986.8|17974.8|17983.6|17971.6|21
1723484830000|2024-08-12 17:47:10|17986.3|17974.3|17986.3|17974.3|17986.3|17974.3|17986.3|17974.3|1
1723484840000|2024-08-12 17:47:20|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|17984.8|17972.8|8
1723484850000|2024-08-12 17:47:30|||||||||3
1723484860000|2024-08-12 17:47:40|17986.3|17974.3|17989.1|17977.1|17989.1|17977.1|17986.3|17974.3|4
1723484870000|2024-08-12 17:47:50|17991.1|17979.1|17994.8|17982.8|17994.8|17982.8|17991.1|17979.1|13
1723484880000|2024-08-12 17:48:00|17995.3|17983.3|17994.1|17982.1|17995.3|17983.3|17992.8|17980.8|22
1723484890000|2024-08-12 17:48:10|17993.8|17981.8|17992.8|17980.8|17993.8|17981.8|17992.8|17980.8|3
1723484900000|2024-08-12 17:48:20|17991.6|17979.6|17994.1|17982.1|17994.1|17982.1|17990.6|17978.6|8
1723484910000|2024-08-12 17:48:30|17994.3|17982.3|17995.3|17983.3|17995.3|17983.3|17994.1|17982.1|1
1723484920000|2024-08-12 17:48:40|17996.8|17984.8|17996.3|17984.3|17996.8|17984.8|17996.3|17984.3|0
1723484930000|2024-08-12 17:48:50|17996.6|17984.6|17995.3|17983.3|17996.6|17984.6|17995.3|17983.3|5
1723484940000|2024-08-12 17:49:00|17996.3|17984.3|17995.1|17983.1|17996.3|17984.3|17992.8|17980.8|6
1723484950000|2024-08-12 17:49:10|17996.3|17984.3|17996.3|17984.3|17996.3|17984.3|17995.3|17983.3|0
1723484960000|2024-08-12 17:49:20|17996.6|17984.6|17996.6|17984.6|17996.6|17984.6|17996.6|17984.6|0
1723484970000|2024-08-12 17:49:30|17995.6|17983.6|17994.6|17982.6|17995.6|17983.6|17994.6|17982.6|12
1723484980000|2024-08-12 17:49:40|17994.3|17982.3|17990.3|17978.3|17994.3|17982.3|17990.3|17978.3|3
1723484990000|2024-08-12 17:49:50|17989.3|17977.3|17988.8|17976.8|17989.3|17977.3|17986.8|17974.8|1
1723485000000|2024-08-12 17:50:00|17986.6|17974.6|17989.8|17977.8|17991.1|17979.1|17986.6|17974.6|16
1723485010000|2024-08-12 17:50:10|17990.8|17978.8|17987.3|17975.3|17990.8|17978.8|17986.6|17974.6|4
1723485020000|2024-08-12 17:50:20|17988.3|17976.3|17987.3|17975.3|17988.6|17976.6|17987.3|17975.3|9
1723485030000|2024-08-12 17:50:30|17987.6|17975.6|17989.8|17977.8|17989.8|17977.8|17987.3|17975.3|6
1723485040000|2024-08-12 17:50:40|17990.8|17978.8|17990.8|17978.8|17993.3|17981.3|17989.8|17977.8|9
1723485050000|2024-08-12 17:50:50|17991.1|17979.1|17990.8|17978.8|17991.1|17979.1|17990.8|17978.8|24
1723485060000|2024-08-12 17:51:00|17991.8|17979.8|17990.5|17978.5|17993.3|17981.3|17990.5|17978.5|8
1723485070000|2024-08-12 17:51:10|17993.3|17981.3|17995.5|17983.5|17995.5|17983.5|17993.3|17981.3|9
1723485080000|2024-08-12 17:51:20|17994.3|17982.3|17990.3|17978.3|17994.3|17982.3|17990.3|17978.3|10
1723485090000|2024-08-12 17:51:30|17989.3|17977.3|17991.5|17979.5|17991.5|17979.5|17989.3|17977.3|13
1723485100000|2024-08-12 17:51:40|17990.5|17978.5|17989|17977|17990.5|17978.5|17988|17976|11
1723485110000|2024-08-12 17:51:50|17987.5|17975.5|17986|17974|17987.5|17975.5|17984.8|17972.8|7
1723485120000|2024-08-12 17:52:00|17986.3|17974.3|17984.5|17972.5|17989.5|17977.5|17984.5|17972.5|44
1723485130000|2024-08-12 17:52:10|17983.3|17971.3|17983|17971|17984|17972|17983|17971|7
1723485140000|2024-08-12 17:52:20|17982.8|17970.8|17982.8|17970.8|17982.8|17970.8|17980.5|17968.5|22
1723485150000|2024-08-12 17:52:30|17983|17971|17983|17971|17983|17971|17983|17971|1
1723485160000|2024-08-12 17:52:40|17982.8|17970.8|17980.3|17968.3|17982.8|17970.8|17980.3|17968.3|5
1723485170000|2024-08-12 17:52:50|17980.5|17968.5|17982.8|17970.8|17982.8|17970.8|17980.3|17968.3|7
1723485180000|2024-08-12 17:53:00|17982.5|17970.5|17982.3|17970.3|17982.8|17970.8|17982.3|17970.3|4
1723485190000|2024-08-12 17:53:10|17982.5|17970.5|17980.3|17968.3|17982.5|17970.5|17980.3|17968.3|3
1723485200000|2024-08-12 17:53:20|17980|17968|17978.8|17966.8|17980|17968|17977.8|17965.8|32
1723485210000|2024-08-12 17:53:30|17977.8|17965.8|17977.8|17965.8|17977.8|17965.8|17977.8|17965.8|11
1723485220000|2024-08-12 17:53:40|17978.8|17966.8|17980.3|17968.3|17980.3|17968.3|17977.8|17965.8|2
1723485230000|2024-08-12 17:53:50|17980.8|17968.8|17986.3|17974.3|17986.3|17974.3|17980.8|17968.8|11
1723485240000|2024-08-12 17:54:00|17986.5|17974.5|17983.3|17971.3|17987.5|17975.5|17983.3|17971.3|30
1723485250000|2024-08-12 17:54:10|17984.3|17972.3|17979.8|17967.8|17984.3|17972.3|17979.8|17967.8|9
1723485260000|2024-08-12 17:54:20|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|5
1723485270000|2024-08-12 17:54:30|17982.3|17970.3|17982.6|17970.6|17983.3|17971.3|17982.3|17970.3|9
1723485280000|2024-08-12 17:54:40|17980.3|17968.3|17981.1|17969.1|17981.1|17969.1|17979.8|17967.8|9
1723485290000|2024-08-12 17:54:50|17981.3|17969.3|17981.3|17969.3|17983.6|17971.6|17981.3|17969.3|20
1723485300000|2024-08-12 17:55:00|17982.3|17970.3|17983.8|17971.8|17984.1|17972.1|17981.3|17969.3|37
1723485310000|2024-08-12 17:55:10|17983.6|17971.6|17983.8|17971.8|17984.1|17972.1|17982.8|17970.8|9
1723485320000|2024-08-12 17:55:20|||||||||7
1723485330000|2024-08-12 17:55:30|17982.6|17970.6|17981.3|17969.3|17982.6|17970.6|17981.3|17969.3|8
1723485340000|2024-08-12 17:55:40|17982.3|17970.3|17983.5|17971.5|17983.5|17971.5|17981.3|17969.3|2
1723485350000|2024-08-12 17:55:50|17983.8|17971.8|17984.1|17972.1|17984.1|17972.1|17983.5|17971.5|24
1723485360000|2024-08-12 17:56:00|17986|17974|17986.3|17974.3|17988|17976|17984.8|17972.8|24
1723485370000|2024-08-12 17:56:10|17984.8|17972.8|17984.8|17972.8|17986|17974|17984.8|17972.8|8
1723485380000|2024-08-12 17:56:20|17983.8|17971.8|17975.3|17963.3|17983.8|17971.8|17974.3|17962.3|45
1723485390000|2024-08-12 17:56:30|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|26
1723485400000|2024-08-12 17:56:40|||||||||18
1723485410000|2024-08-12 17:56:50|17977.1|17965.1|17977.1|17965.1|17977.3|17965.3|17977.1|17965.1|17
1723485420000|2024-08-12 17:57:00|17976.8|17964.8|17972.3|17960.3|17977.1|17965.1|17972.3|17960.3|44
1723485430000|2024-08-12 17:57:10|17971.3|17959.3|17972.3|17960.3|17972.6|17960.6|17970.1|17958.1|40
1723485440000|2024-08-12 17:57:20|17971.3|17959.3|17971.1|17959.1|17972.3|17960.3|17969.6|17957.6|48
1723485450000|2024-08-12 17:57:30|17970.1|17958.1|17969.6|17957.6|17973.6|17961.6|17969.6|17957.6|23
1723485460000|2024-08-12 17:57:40|17967.6|17955.6|17969.3|17957.3|17969.3|17957.3|17967.1|17955.1|55
1723485470000|2024-08-12 17:57:50|17969.6|17957.6|17967.6|17955.6|17969.6|17957.6|17967.6|17955.6|20
1723485480000|2024-08-12 17:58:00|17969.8|17957.8|17972.6|17960.6|17972.6|17960.6|17968.6|17956.6|25
1723485490000|2024-08-12 17:58:10|17974.6|17962.6|17977.1|17965.1|17977.1|17965.1|17974.6|17962.6|35
1723485500000|2024-08-12 17:58:20|17979.6|17967.6|17979.6|17967.6|17979.8|17967.8|17979.6|17967.6|40
1723485510000|2024-08-12 17:58:30|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|26
1723485520000|2024-08-12 17:58:40|17982.1|17970.1|17982.1|17970.1|17982.1|17970.1|17981.8|17969.8|11
1723485530000|2024-08-12 17:58:50|17979.6|17967.6|17977.1|17965.1|17979.6|17967.6|17977.1|17965.1|22
1723485540000|2024-08-12 17:59:00|17974.8|17962.8|17974.8|17962.8|17977.1|17965.1|17974.8|17962.8|38
1723485550000|2024-08-12 17:59:10|17974.6|17962.6|17975.1|17963.1|17975.1|17963.1|17974.6|17962.6|61
1723485560000|2024-08-12 17:59:20|17975.3|17963.3|17975.3|17963.3|17977.6|17965.6|17975.3|17963.3|39
1723485570000|2024-08-12 17:59:30|17977.6|17965.6|17986.4|17974.4|17987.6|17975.6|17977.6|17965.6|153
1723485580000|2024-08-12 17:59:40|17980.6|17968.6|17989.6|17977.6|17990.1|17978.1|17980.6|17968.6|163
1723485590000|2024-08-12 17:59:50|17989.3|17977.3|17989.3|17977.3|17990.3|17978.3|17989.1|17977.1|178
1723485600000|2024-08-12 18:00:00|17988.8|17976.8|17992.8|17980.8|17993.8|17981.8|17988.8|17976.8|130
1723485610000|2024-08-12 18:00:10|17992.5|17980.5|17993.8|17981.8|17996|17984|17992.5|17980.5|37
1723485620000|2024-08-12 18:00:20|17993.3|17981.3|17995.8|17983.8|17995.8|17983.8|17993.3|17981.3|56
1723485630000|2024-08-12 18:00:30|17996|17984|17996.3|17984.3|17996.3|17984.3|17996|17984|31
1723485640000|2024-08-12 18:00:40|||||||||14
1723485650000|2024-08-12 18:00:50|17996.6|17984.6|17998.5|17986.5|17999.1|17987.1|17996.6|17984.6|25
1723485660000|2024-08-12 18:01:00|18000.5|17988.5|18003|17991|18003|17991|18000.5|17988.5|11
1723485670000|2024-08-12 18:01:10|18003.3|17991.3|17999.8|17987.8|18003.3|17991.3|17997|17985|16
1723485680000|2024-08-12 18:01:20|17999.5|17987.5|18000.8|17988.8|18000.8|17988.8|17998.3|17986.3|17
1723485690000|2024-08-12 18:01:30|||||||||7
1723485700000|2024-08-12 18:01:40|18003.3|17991.3|18003.3|17991.3|18003.3|17991.3|18003.3|17991.3|47
1723485710000|2024-08-12 18:01:50|||||||||3
1723485720000|2024-08-12 18:02:00|18003|17991|18002.8|17990.8|18003|17991|18002.8|17990.8|27
1723485730000|2024-08-12 18:02:10|||||||||9
1723485740000|2024-08-12 18:02:20|18003.3|17991.3|18003.3|17991.3|18003.3|17991.3|18003.3|17991.3|33
1723485750000|2024-08-12 18:02:30|||||||||16
1723485760000|2024-08-12 18:02:40|18005.8|17993.8|18006|17994|18006.6|17994.6|18005.8|17993.8|24
1723485770000|2024-08-12 18:02:50|18006.3|17994.3|18003.8|17991.8|18006.3|17994.3|18003.8|17991.8|4
1723485780000|2024-08-12 18:03:00|18003.5|17991.5|18003.3|17991.3|18005.8|17993.8|18003.3|17991.3|9
1723485790000|2024-08-12 18:03:10|18003.5|17991.5|18003|17991|18003.5|17991.5|18003|17991|4
1723485800000|2024-08-12 18:03:20|18002.8|17990.8|18003|17991|18003|17991|18002.8|17990.8|5
1723485810000|2024-08-12 18:03:30|18005.8|17993.8|18005.8|17993.8|18005.8|17993.8|18005.5|17993.5|12
1723485820000|2024-08-12 18:03:40|18005.5|17993.5|18005.8|17993.8|18005.8|17993.8|18003.3|17991.3|15
1723485830000|2024-08-12 18:03:50|18008|17996|18007.8|17995.8|18008.3|17996.3|18007.8|17995.8|21
1723485840000|2024-08-12 18:04:00|||||||||2
1723485850000|2024-08-12 18:04:10|18008|17996|18008|17996|18008|17996|18008|17996|40
1723485860000|2024-08-12 18:04:20|18007.8|17995.8|18000.5|17988.5|18007.8|17995.8|18000.5|17988.5|10
1723485870000|2024-08-12 18:04:30|18001.8|17989.8|18003.5|17991.5|18003.8|17991.8|18001|17989|18
1723485880000|2024-08-12 18:04:40|18003.3|17991.3|18001.3|17989.3|18003.3|17991.3|18001|17989|5
1723485890000|2024-08-12 18:04:50|18002.3|17990.3|17999.8|17987.8|18002.3|17990.3|17999.8|17987.8|8
1723555800000|2024-08-13 13:30:00|18027.1|18015.1|18013.8|18001.8|18028|18016|18003.6|17991.6|86
1723555810000|2024-08-13 13:30:10|18011.6|17999.6|18016.6|18004.6|18021.1|18009.1|18003.1|17991.1|90
1723555820000|2024-08-13 13:30:20|18017.9|18005.9|18013.4|18001.4|18021.9|18009.9|18013.4|18001.4|56
1723555830000|2024-08-13 13:30:30|18014.4|18002.4|18028.4|18016.4|18029.1|18017.1|18014.1|18002.1|60
1723555840000|2024-08-13 13:30:40|18028.1|18016.1|18023.7|18011.7|18031.7|18019.7|18022|18010|87
1723555850000|2024-08-13 13:30:50|18027.4|18015.4|18037.4|18025.4|18038.4|18026.4|18027.4|18015.4|43
1723555860000|2024-08-13 13:31:00|18041.6|18029.6|18049.8|18037.8|18051.1|18039.1|18037.9|18025.9|55
1723555870000|2024-08-13 13:31:10|18053.3|18041.3|18044.4|18032.4|18053.6|18041.6|18044.4|18032.4|24
1723555880000|2024-08-13 13:31:20|18045.4|18033.4|18044.4|18032.4|18045.6|18033.6|18044.4|18032.4|10
1723555890000|2024-08-13 13:31:30|18043.4|18031.4|18048.8|18036.8|18048.8|18036.8|18043.4|18031.4|26
1723555900000|2024-08-13 13:31:40|18047.9|18035.9|18049.8|18037.8|18057.6|18045.6|18047.9|18035.9|46
1723555910000|2024-08-13 13:31:50|18052.3|18040.3|18048.1|18036.1|18052.9|18040.9|18048.1|18036.1|42
1723555920000|2024-08-13 13:32:00|18048.4|18036.4|18042.4|18030.4|18048.4|18036.4|18039.9|18027.9|9
1723555930000|2024-08-13 13:32:10|18044|18032|18047.4|18035.4|18052.4|18040.4|18044|18032|33
1723555940000|2024-08-13 13:32:20|18046.5|18034.5|18051.3|18039.3|18053.4|18041.4|18046.5|18034.5|26
1723555950000|2024-08-13 13:32:30|18050.4|18038.4|18053.1|18041.1|18053.1|18041.1|18049.1|18037.1|4
1723555960000|2024-08-13 13:32:40|18052.2|18040.2|18051.3|18039.3|18052.2|18040.2|18050.1|18038.1|8
1723555970000|2024-08-13 13:32:50|18050.4|18038.4|18045.1|18033.1|18057.3|18045.3|18043.8|18031.8|57
1723555980000|2024-08-13 13:33:00|18043.1|18031.1|18043.1|18031.1|18044.1|18032.1|18039.5|18027.5|41
1723555990000|2024-08-13 13:33:10|18042.9|18030.9|18043.8|18031.8|18043.8|18031.8|18042.9|18030.9|6
1723556000000|2024-08-13 13:33:20|18044.1|18032.1|18050.1|18038.1|18050.4|18038.4|18044.1|18032.1|6
1723556010000|2024-08-13 13:33:30|18051.3|18039.3|18044.8|18032.8|18052.6|18040.6|18044.8|18032.8|22
1723556020000|2024-08-13 13:33:40|18045.8|18033.8|18043.6|18031.6|18047.6|18035.6|18043.6|18031.6|45
1723556030000|2024-08-13 13:33:50|18043.3|18031.3|18041.1|18029.1|18043.3|18031.3|18041.1|18029.1|2
1723556040000|2024-08-13 13:34:00|18036.2|18024.2|18034.4|18022.4|18038.8|18026.8|18034.4|18022.4|25
1723556050000|2024-08-13 13:34:10|18033.4|18021.4|18033.1|18021.1|18035.6|18023.6|18030.9|18018.9|12
1723556060000|2024-08-13 13:34:20|18031.9|18019.9|18034.4|18022.4|18035.6|18023.6|18031.9|18019.9|5
1723556070000|2024-08-13 13:34:30|18033.4|18021.4|18033.4|18021.4|18033.7|18021.7|18031.9|18019.9|4
1723556080000|2024-08-13 13:34:40|18031.9|18019.9|18032.4|18020.4|18033.4|18021.4|18030.9|18018.9|2
1723556090000|2024-08-13 13:34:50|18033.1|18021.1|18035.9|18023.9|18038.1|18026.1|18033.1|18021.1|11
1723556100000|2024-08-13 13:35:00|18038.4|18026.4|18037.7|18025.7|18040.9|18028.9|18035.9|18023.9|20
1723556110000|2024-08-13 13:35:10|18037.4|18025.4|18028.7|18016.7|18039.9|18027.9|18028.7|18016.7|9
1723556120000|2024-08-13 13:35:20|18030.6|18018.6|18030.6|18018.6|18030.9|18018.9|18029.4|18017.4|9
1723556130000|2024-08-13 13:35:30|18029.4|18017.4|18030.9|18018.9|18030.9|18018.9|18029.4|18017.4|6
1723556140000|2024-08-13 13:35:40|18031.9|18019.9|18033.4|18021.4|18033.4|18021.4|18030.6|18018.6|9
1723556150000|2024-08-13 13:35:50|18035.4|18023.4|18034.9|18022.9|18036.9|18024.9|18033.4|18021.4|11
1723556160000|2024-08-13 13:36:00|18037.4|18025.4|18034.9|18022.9|18037.4|18025.4|18033.7|18021.7|8
1723556170000|2024-08-13 13:36:10|18033.9|18021.9|18036.2|18024.2|18036.4|18024.4|18033.4|18021.4|8
1723556180000|2024-08-13 13:36:20|18033.9|18021.9|18034.9|18022.9|18034.9|18022.9|18028.9|18016.9|15
1723556190000|2024-08-13 13:36:30|18037.4|18025.4|18043.1|18031.1|18043.4|18031.4|18037.4|18025.4|12
1723556200000|2024-08-13 13:36:40|18045.6|18033.6|18048.7|18036.7|18048.7|18036.7|18045.6|18033.6|8
1723556210000|2024-08-13 13:36:50|18049.4|18037.4|18051.9|18039.9|18051.9|18039.9|18048.4|18036.4|12
1723556220000|2024-08-13 13:37:00|18052.2|18040.2|18053.4|18041.4|18053.4|18041.4|18050.9|18038.9|11
1723556230000|2024-08-13 13:37:10|18055.6|18043.6|18060.6|18048.6|18060.6|18048.6|18055.6|18043.6|10
1723556240000|2024-08-13 13:37:20|18061.2|18049.2|18065.1|18053.1|18065.6|18053.6|18061.2|18049.2|17
1723556250000|2024-08-13 13:37:30|18065.4|18053.4|18066.6|18054.6|18070.4|18058.4|18065.4|18053.4|8
1723556260000|2024-08-13 13:37:40|18066.9|18054.9|18063.8|18051.8|18067.9|18055.9|18062.9|18050.9|23
1723556270000|2024-08-13 13:37:50|18064.1|18052.1|18063.8|18051.8|18064.1|18052.1|18062.9|18050.9|6
1723556280000|2024-08-13 13:38:00|18062.9|18050.9|18070.1|18058.1|18070.1|18058.1|18062.9|18050.9|7
1723556290000|2024-08-13 13:38:10|18070.4|18058.4|18067.6|18055.6|18072.9|18060.9|18067.6|18055.6|17
1723556300000|2024-08-13 13:38:20|18069.5|18057.5|18069.5|18057.5|18069.5|18057.5|18069.5|18057.5|10
1723556310000|2024-08-13 13:38:30|18070.1|18058.1|18075.1|18063.1|18075.1|18063.1|18070.1|18058.1|26
1723556320000|2024-08-13 13:38:40|18071.6|18059.6|18070.8|18058.8|18072|18060|18067.6|18055.6|57
1723556330000|2024-08-13 13:38:50|18072|18060|18073.3|18061.3|18074.5|18062.5|18072|18060|13
1723556340000|2024-08-13 13:39:00|18072|18060|18078.3|18066.3|18078.3|18066.3|18072|18060|4
1723556350000|2024-08-13 13:39:10|18079.3|18067.3|18081.5|18069.5|18082|18070|18077|18065|59
1723556360000|2024-08-13 13:39:20|18077|18065|18078|18066|18078|18066|18077|18065|21
1723556370000|2024-08-13 13:39:30|18078.3|18066.3|18080.5|18068.5|18080.5|18068.5|18078.3|18066.3|1
1723556380000|2024-08-13 13:39:40|18081.5|18069.5|18080.5|18068.5|18081.5|18069.5|18079|18067|5
1723556390000|2024-08-13 13:39:50|18079.5|18067.5|18074.5|18062.5|18079.5|18067.5|18074.5|18062.5|29
1723556400000|2024-08-13 13:40:00|18077|18065|18080.5|18068.5|18080.5|18068.5|18076.5|18064.5|26
1723556410000|2024-08-13 13:40:10|18082|18070|18082|18070|18083|18071|18082|18070|30
1723556420000|2024-08-13 13:40:20|18083|18071|18079.5|18067.5|18083|18071|18079.5|18067.5|11
1723556430000|2024-08-13 13:40:30|18079.8|18067.8|18080.5|18068.5|18080.8|18068.8|18079.5|18067.5|3
1723556440000|2024-08-13 13:40:40|18079.5|18067.5|18079.5|18067.5|18080.8|18068.8|18078.3|18066.3|1
1723556450000|2024-08-13 13:40:50|18080.1|18068.1|18078.8|18066.8|18081.3|18069.3|18078.8|18066.8|13
1723556460000|2024-08-13 13:41:00|18077.8|18065.8|18076|18064|18077.8|18065.8|18075.1|18063.1|22
1723556470000|2024-08-13 13:41:10|18074.5|18062.5|18075.5|18063.5|18075.5|18063.5|18074.5|18062.5|9
1723556480000|2024-08-13 13:41:20|18074.5|18062.5|18075.8|18063.8|18076|18064|18072|18060|11
1723556490000|2024-08-13 13:41:30|18073.5|18061.5|18069.5|18057.5|18075.8|18063.8|18069.5|18057.5|3
1723556500000|2024-08-13 13:41:40|18068.5|18056.5|18069.5|18057.5|18069.5|18057.5|18068.3|18056.3|11
1723556510000|2024-08-13 13:41:50|18069.2|18057.2|18070.8|18058.8|18070.8|18058.8|18068.3|18056.3|19
1723556520000|2024-08-13 13:42:00|18068.8|18056.8|18067.3|18055.3|18069.5|18057.5|18067.3|18055.3|13
1723556530000|2024-08-13 13:42:10|18064.8|18052.8|18065.1|18053.1|18065.1|18053.1|18062.8|18050.8|16
1723556540000|2024-08-13 13:42:20|18064.8|18052.8|18051.9|18039.9|18064.8|18052.8|18051.9|18039.9|41
1723556550000|2024-08-13 13:42:30|18050.9|18038.9|18053.1|18041.1|18053.4|18041.4|18048.4|18036.4|16
1723556560000|2024-08-13 13:42:40|18052.4|18040.4|18050.6|18038.6|18052.4|18040.4|18048.4|18036.4|13
1723556570000|2024-08-13 13:42:50|18049.6|18037.6|18053.1|18041.1|18053.1|18041.1|18049.6|18037.6|6
1723556580000|2024-08-13 13:43:00|18054.1|18042.1|18048.1|18036.1|18054.4|18042.4|18048.1|18036.1|11
1723556590000|2024-08-13 13:43:10|18049.1|18037.1|18053.8|18041.8|18053.8|18041.8|18048.8|18036.8|13
1723556600000|2024-08-13 13:43:20|18052.6|18040.6|18052.8|18040.8|18053.8|18041.8|18052.6|18040.6|3
1723556610000|2024-08-13 13:43:30|18053.8|18041.8|18055.1|18043.1|18055.1|18043.1|18053.8|18041.8|1
1723556620000|2024-08-13 13:43:40|||||||||1
1723556630000|2024-08-13 13:43:50|18056.3|18044.3|18056.3|18044.3|18056.3|18044.3|18056.3|18044.3|6
1723556640000|2024-08-13 13:44:00|18055.3|18043.3|18056|18044|18056|18044|18053.8|18041.8|1
1723556650000|2024-08-13 13:44:10|18056.3|18044.3|18058.8|18046.8|18058.8|18046.8|18055.1|18043.1|5
1723556660000|2024-08-13 13:44:20|18060.3|18048.3|18057.6|18045.6|18060.3|18048.3|18057.6|18045.6|6
1723556670000|2024-08-13 13:44:30|||||||||2
1723556680000|2024-08-13 13:44:40|18057.8|18045.8|18052.6|18040.6|18057.8|18045.8|18052.6|18040.6|11
1723556690000|2024-08-13 13:44:50|18055.3|18043.3|18056.3|18044.3|18056.6|18044.6|18055.1|18043.1|5
1723556700000|2024-08-13 13:45:00|18057.6|18045.6|18060.6|18048.6|18063.1|18051.1|18057.6|18045.6|42
1723556710000|2024-08-13 13:45:10|18061.9|18049.9|18063.1|18051.1|18063.1|18051.1|18060.6|18048.6|3
1723556720000|2024-08-13 13:45:20|18063.4|18051.4|18063.1|18051.1|18064.4|18052.4|18063.1|18051.1|2
1723556730000|2024-08-13 13:45:30|18064.1|18052.1|18058.7|18046.7|18064.1|18052.1|18058.7|18046.7|20
1723556740000|2024-08-13 13:45:40|18057.4|18045.4|18052.7|18040.7|18058.7|18046.7|18052.7|18040.7|13
1723556750000|2024-08-13 13:45:50|18052.4|18040.4|18052.4|18040.4|18052.4|18040.4|18052.4|18040.4|0
1723556760000|2024-08-13 13:46:00|18049.2|18037.2|18053|18041|18054.2|18042.2|18049.2|18037.2|4
1723556770000|2024-08-13 13:46:10|18052|18040|18043.2|18031.2|18053.2|18041.2|18043.2|18031.2|2
1723556780000|2024-08-13 13:46:20|18043|18031|18041.7|18029.7|18043|18031|18040.5|18028.5|0
1723556790000|2024-08-13 13:46:30|18042|18030|18042|18030|18045.5|18033.5|18042|18030|11
1723556800000|2024-08-13 13:46:40|18043|18031|18041|18029|18043|18031|18040.5|18028.5|4
1723556810000|2024-08-13 13:46:50|18040.7|18028.7|18038|18026|18042|18030|18037|18025|7
1723556820000|2024-08-13 13:47:00|18038.9|18026.9|18038.8|18026.8|18039.8|18027.8|18038.8|18026.8|3
1723556830000|2024-08-13 13:47:10|18037.3|18025.3|18036.7|18024.7|18037.3|18025.3|18036.7|18024.7|7
1723556840000|2024-08-13 13:47:20|18035.7|18023.7|18043|18031|18043|18031|18035.5|18023.5|6
1723556850000|2024-08-13 13:47:30|18043.9|18031.9|18038|18026|18045.5|18033.5|18038|18026|5
1723556860000|2024-08-13 13:47:40|18037|18025|18038|18026|18040.5|18028.5|18037|18025|6
1723556870000|2024-08-13 13:47:50|18037|18025|18038|18026|18038|18026|18037|18025|1
1723556880000|2024-08-13 13:48:00|18038.9|18026.9|18038|18026|18039.2|18027.2|18036.7|18024.7|4
1723556890000|2024-08-13 13:48:10|18038.2|18026.2|18035.5|18023.5|18039.2|18027.2|18035.5|18023.5|4
1723556900000|2024-08-13 13:48:20|18034.5|18022.5|18034.5|18022.5|18035.5|18023.5|18034.5|18022.5|3
1723556910000|2024-08-13 13:48:30|18035.5|18023.5|18039.5|18027.5|18039.5|18027.5|18034.2|18022.2|4
1723556920000|2024-08-13 13:48:40|18039.2|18027.2|18036.7|18024.7|18039.2|18027.2|18036.7|18024.7|9
1723556930000|2024-08-13 13:48:50|18035.2|18023.2|18040.5|18028.5|18040.7|18028.7|18033.9|18021.9|13
1723556940000|2024-08-13 13:49:00|18039.2|18027.2|18038.2|18026.2|18040.5|18028.5|18038|18026|5
1723556950000|2024-08-13 13:49:10|18039.2|18027.2|18039.5|18027.5|18039.5|18027.5|18038.2|18026.2|1
1723556960000|2024-08-13 13:49:20|18039.2|18027.2|18043|18031|18043|18031|18039.2|18027.2|4
1723556970000|2024-08-13 13:49:30|18042|18030|18041.7|18029.7|18043.2|18031.2|18040.7|18028.7|1
1723556980000|2024-08-13 13:49:40|18040.5|18028.5|18041.7|18029.7|18041.7|18029.7|18038|18026|15
1723556990000|2024-08-13 13:49:50|18040.5|18028.5|18038|18026|18040.5|18028.5|18037|18025|7
1723557000000|2024-08-13 13:50:00|18038.9|18026.9|18042|18030|18044.2|18032.2|18038.9|18026.9|10
1723557010000|2024-08-13 13:50:10|18043.2|18031.2|18044.2|18032.2|18044.2|18032.2|18043|18031|7
1723557020000|2024-08-13 13:50:20|18043|18031|18041.7|18029.7|18043|18031|18040.5|18028.5|3
1723557030000|2024-08-13 13:50:30|18043.2|18031.2|18043|18031|18044.2|18032.2|18042.7|18030.7|3
1723557040000|2024-08-13 13:50:40|18042|18030|18050.6|18038.6|18050.6|18038.6|18040.5|18028.5|18
1723557050000|2024-08-13 13:50:50|18048.7|18036.7|18053.4|18041.4|18053.4|18041.4|18048.7|18036.7|8
1723557060000|2024-08-13 13:51:00|18054.4|18042.4|18050.9|18038.9|18054.4|18042.4|18050.9|18038.9|4
1723557070000|2024-08-13 13:51:10|18050.6|18038.6|18048.4|18036.4|18050.6|18038.6|18048.4|18036.4|12
1723557080000|2024-08-13 13:51:20|18047.4|18035.4|18044.2|18032.2|18048.1|18036.1|18044.2|18032.2|11
1723557090000|2024-08-13 13:51:30|18043|18031|18044.5|18032.5|18044.5|18032.5|18043|18031|3
1723557100000|2024-08-13 13:51:40|18045.5|18033.5|18048.9|18036.9|18048.9|18036.9|18043|18031|10
1723557110000|2024-08-13 13:51:50|18049.9|18037.9|18047|18035|18049.9|18037.9|18047|18035|1
1723557120000|2024-08-13 13:52:00|18046.4|18034.4|18052.1|18040.1|18053.1|18041.1|18046.4|18034.4|4
1723557130000|2024-08-13 13:52:10|18053.1|18041.1|18051.9|18039.9|18056.3|18044.3|18051.9|18039.9|6
1723557140000|2024-08-13 13:52:20|18051.6|18039.6|18053.8|18041.8|18055.1|18043.1|18050.3|18038.3|2
1723557150000|2024-08-13 13:52:30|18054.8|18042.8|18057.6|18045.6|18057.6|18045.6|18054.8|18042.8|2
1723557160000|2024-08-13 13:52:40|18057.8|18045.8|18056.3|18044.3|18058.8|18046.8|18055.1|18043.1|5
1723557170000|2024-08-13 13:52:50|18055.1|18043.1|18055.3|18043.3|18056.3|18044.3|18055.1|18043.1|2
1723557180000|2024-08-13 13:53:00|18056.3|18044.3|18056.3|18044.3|18057.6|18045.6|18055.1|18043.1|9
1723557190000|2024-08-13 13:53:10|18056.6|18044.6|18060.3|18048.3|18060.3|18048.3|18056.6|18044.6|2
1723557200000|2024-08-13 13:53:20|18060.1|18048.1|18061.3|18049.3|18061.3|18049.3|18060.1|18048.1|4
1723557210000|2024-08-13 13:53:30|18060.3|18048.3|18067.8|18055.8|18067.8|18055.8|18060.3|18048.3|6
1723557220000|2024-08-13 13:53:40|18068.8|18056.8|18070.1|18058.1|18070.1|18058.1|18068.8|18056.8|3
1723557230000|2024-08-13 13:53:50|18068.8|18056.8|18067.6|18055.6|18068.8|18056.8|18067.6|18055.6|5
1723557240000|2024-08-13 13:54:00|18067.8|18055.8|18068.8|18056.8|18069.8|18057.8|18067.6|18055.6|7
1723557250000|2024-08-13 13:54:10|18068.1|18056.1|18069.1|18057.1|18069.4|18057.4|18068.1|18056.1|6
1723557260000|2024-08-13 13:54:20|18069.4|18057.4|18070.6|18058.6|18070.6|18058.6|18069.4|18057.4|1
1723557270000|2024-08-13 13:54:30|18073.1|18061.1|18072.8|18060.8|18074.4|18062.4|18070.9|18058.9|8
1723557280000|2024-08-13 13:54:40|18073.1|18061.1|18070.1|18058.1|18073.1|18061.1|18068.8|18056.8|21
1723557290000|2024-08-13 13:54:50|||||||||1
1723557300000|2024-08-13 13:55:00|18070.3|18058.3|18071|18059|18073.8|18061.8|18070.1|18058.1|4
1723557310000|2024-08-13 13:55:10|18069.8|18057.8|18070.1|18058.1|18071|18059|18068.8|18056.8|2
1723557320000|2024-08-13 13:55:20|18071|18059|18067.8|18055.8|18072.6|18060.6|18067.8|18055.8|4
1723557330000|2024-08-13 13:55:30|18067.6|18055.6|18067.8|18055.8|18067.8|18055.8|18067.6|18055.6|1
1723557340000|2024-08-13 13:55:40|18068.1|18056.1|18068.8|18056.8|18068.8|18056.8|18067.8|18055.8|9
1723557350000|2024-08-13 13:55:50|18067.8|18055.8|18070.3|18058.3|18070.3|18058.3|18067.8|18055.8|1
1723557360000|2024-08-13 13:56:00|18071.3|18059.3|18071.3|18059.3|18071.3|18059.3|18070.1|18058.1|6
1723557370000|2024-08-13 13:56:10|18070.3|18058.3|18070.3|18058.3|18070.3|18058.3|18070.1|18058.1|0
1723557380000|2024-08-13 13:56:20|18070.1|18058.1|18072.6|18060.6|18072.6|18060.6|18070.1|18058.1|4
1723557390000|2024-08-13 13:56:30|18075.3|18063.3|18072.8|18060.8|18075.3|18063.3|18072.8|18060.8|4
1723557400000|2024-08-13 13:56:40|18087.3|18075.3|18072.8|18060.8|18087.3|18075.3|18072.8|18060.8|36
1723557410000|2024-08-13 13:56:50|18073.1|18061.1|18072.8|18060.8|18073.1|18061.1|18072.8|18060.8|6
1723557420000|2024-08-13 13:57:00|18076|18064|18076.3|18064.3|18076.3|18064.3|18076|18064|4
1723557430000|2024-08-13 13:57:10|18075.3|18063.3|18073.8|18061.8|18076.3|18064.3|18073.8|18061.8|8
1723557440000|2024-08-13 13:57:20|18072.8|18060.8|18072.3|18060.3|18072.8|18060.8|18072.3|18060.3|4
1723557450000|2024-08-13 13:57:30|18072.6|18060.6|18075.1|18063.1|18075.1|18063.1|18072.6|18060.6|3
1723557460000|2024-08-13 13:57:40|||||||||9
1723557470000|2024-08-13 13:57:50|18077.6|18065.6|18080.1|18068.1|18080.1|18068.1|18077.6|18065.6|10
1723557480000|2024-08-13 13:58:00|18080.3|18068.3|18078.8|18066.8|18080.3|18068.3|18078.8|18066.8|11
1723557490000|2024-08-13 13:58:10|18080.1|18068.1|18077.8|18065.8|18080.1|18068.1|18077.8|18065.8|6
1723557500000|2024-08-13 13:58:20|18080.1|18068.1|18080.1|18068.1|18080.1|18068.1|18080.1|18068.1|1
1723557510000|2024-08-13 13:58:30|18078.8|18066.8|18075.1|18063.1|18078.8|18066.8|18074.3|18062.3|2
1723557520000|2024-08-13 13:58:40|18075.3|18063.3|18075.3|18063.3|18075.3|18063.3|18075.3|18063.3|1
1723557530000|2024-08-13 13:58:50|18076.3|18064.3|18079.8|18067.8|18079.8|18067.8|18076.3|18064.3|4
1723557540000|2024-08-13 13:59:00|18080.1|18068.1|18079.8|18067.8|18080.1|18068.1|18079.8|18067.8|1
1723557550000|2024-08-13 13:59:10|18080.8|18068.8|18080.6|18068.6|18081.3|18069.3|18080.3|18068.3|16
1723557560000|2024-08-13 13:59:20|18079.1|18067.1|18075.6|18063.6|18079.3|18067.3|18075.6|18063.6|6
1723557570000|2024-08-13 13:59:30|18076.8|18064.8|18073.4|18061.4|18076.8|18064.8|18073.4|18061.4|1
1723557580000|2024-08-13 13:59:40|18074.3|18062.3|18069.6|18057.6|18074.3|18062.3|18069.6|18057.6|5
1723557590000|2024-08-13 13:59:50|18068.6|18056.6|18070.9|18058.9|18070.9|18058.9|18068.6|18056.6|3
1723557600000|2024-08-13 14:00:00|18070.6|18058.6|18071.8|18059.8|18071.8|18059.8|18070.6|18058.6|4
1723557610000|2024-08-13 14:00:10|18071.6|18059.6|18061.8|18049.8|18071.6|18059.6|18061.8|18049.8|9
1723557620000|2024-08-13 14:00:20|18063.8|18051.8|18063.8|18051.8|18063.8|18051.8|18062.8|18050.8|0
1723557630000|2024-08-13 14:00:30|18062.8|18050.8|18053.8|18041.8|18062.8|18050.8|18053.8|18041.8|4
1723557640000|2024-08-13 14:00:40|18052.8|18040.8|18044.6|18032.6|18052.8|18040.8|18044.3|18032.3|7
1723557650000|2024-08-13 14:00:50|18044.3|18032.3|18036.6|18024.6|18044.6|18032.6|18036.3|18024.3|24
1723557660000|2024-08-13 14:01:00|18035.3|18023.3|18035.7|18023.7|18037|18025|18030.3|18018.3|25
1723557670000|2024-08-13 14:01:10|18036.7|18024.7|18034.6|18022.6|18037.7|18025.7|18031.2|18019.2|15
1723557680000|2024-08-13 14:01:20|18033.4|18021.4|18027.1|18015.1|18035.2|18023.2|18024.2|18012.2|24
1723557690000|2024-08-13 14:01:30|18025.9|18013.9|18015.6|18003.6|18025.9|18013.9|18015.6|18003.6|12
1723557700000|2024-08-13 14:01:40|18016.6|18004.6|18018.1|18006.1|18018.1|18006.1|18012.1|18000.1|13
1723557710000|2024-08-13 14:01:50|18016.9|18004.9|18011.6|17999.6|18016.9|18004.9|18009.6|17997.6|10
1723557720000|2024-08-13 14:02:00|18008.7|17996.7|18017.1|18005.1|18017.1|18005.1|18008.7|17996.7|7
1723557730000|2024-08-13 14:02:10|18018.1|18006.1|18024.6|18012.6|18028.4|18016.4|18017.1|18005.1|17
1723557740000|2024-08-13 14:02:20|18025.6|18013.6|18027.8|18015.8|18027.8|18015.8|18023.1|18011.1|5
1723557750000|2024-08-13 14:02:30|18026.9|18014.9|18029.1|18017.1|18029.1|18017.1|18025.6|18013.6|15
1723557760000|2024-08-13 14:02:40|18028.1|18016.1|18025.6|18013.6|18028.1|18016.1|18023.1|18011.1|12
1723557770000|2024-08-13 14:02:50|18026.6|18014.6|18028.1|18016.1|18029.1|18017.1|18026.6|18014.6|6
1723557780000|2024-08-13 14:03:00|18025.6|18013.6|18027.1|18015.1|18028.1|18016.1|18024.4|18012.4|6
1723557790000|2024-08-13 14:03:10|18028.1|18016.1|18027.1|18015.1|18029.4|18017.4|18027.1|18015.1|3
1723557800000|2024-08-13 14:03:20|18025.9|18013.9|18031.6|18019.6|18031.6|18019.6|18025.9|18013.9|12
1723557810000|2024-08-13 14:03:30|18030.3|18018.3|18031.6|18019.6|18031.6|18019.6|18030.3|18018.3|2
1723557820000|2024-08-13 14:03:40|18028.4|18016.4|18028.4|18016.4|18028.4|18016.4|18028.4|18016.4|4
1723557830000|2024-08-13 14:03:50|18030.3|18018.3|18030.3|18018.3|18030.3|18018.3|18029.4|18017.4|1
1723557840000|2024-08-13 14:04:00|18027.1|18015.1|18027.4|18015.4|18029.6|18017.6|18027.1|18015.1|7
1723557850000|2024-08-13 14:04:10|18027.7|18015.7|18030.9|18018.9|18030.9|18018.9|18027.7|18015.7|0
1723557860000|2024-08-13 14:04:20|18027.1|18015.1|18031.2|18019.2|18033.1|18021.1|18027.1|18015.1|11
1723557870000|2024-08-13 14:04:30|18032.4|18020.4|18032.4|18020.4|18032.4|18020.4|18032.1|18020.1|1
1723557880000|2024-08-13 14:04:40|18028.7|18016.7|18029.6|18017.6|18029.6|18017.6|18028.7|18016.7|1
1723557890000|2024-08-13 14:04:50|18032.4|18020.4|18037.4|18025.4|18038.7|18026.7|18032.4|18020.4|12
1723557900000|2024-08-13 14:05:00|18039.4|18027.4|18033.4|18021.4|18039.6|18027.6|18033.4|18021.4|13
1723557910000|2024-08-13 14:05:10|18030.5|18018.5|18030.9|18018.9|18031.2|18019.2|18027.1|18015.1|9
1723557920000|2024-08-13 14:05:20|18031.2|18019.2|18027.1|18015.1|18031.2|18019.2|18027.1|18015.1|6
1723557930000|2024-08-13 14:05:30|18026.2|18014.2|18029.4|18017.4|18030.9|18018.9|18025.9|18013.9|1
1723557940000|2024-08-13 14:05:40|18030.6|18018.6|18031.6|18019.6|18031.6|18019.6|18029.4|18017.4|5
1723557950000|2024-08-13 14:05:50|18030.6|18018.6|18028.1|18016.1|18030.6|18018.6|18028.1|18016.1|4
1723557960000|2024-08-13 14:06:00|18030.1|18018.1|18021.9|18009.9|18030.6|18018.6|18021.9|18009.9|39
1723557970000|2024-08-13 14:06:10|18022.8|18010.8|18025.6|18013.6|18026.6|18014.6|18021.9|18009.9|4
1723557980000|2024-08-13 14:06:20|18022.1|18010.1|18019.9|18007.9|18024.1|18012.1|18019.9|18007.9|23
1723557990000|2024-08-13 14:06:30|18020.9|18008.9|18020.9|18008.9|18020.9|18008.9|18019.9|18007.9|2
1723558000000|2024-08-13 14:06:40|18022.1|18010.1|18021.9|18009.9|18022.1|18010.1|18020.9|18008.9|2
1723558010000|2024-08-13 14:06:50|18020.9|18008.9|18020.9|18008.9|18020.9|18008.9|18020.9|18008.9|0
1723558020000|2024-08-13 14:07:00|18022.1|18010.1|18024.6|18012.6|18024.6|18012.6|18022.1|18010.1|1
1723558030000|2024-08-13 14:07:10|18023.7|18011.7|18023.4|18011.4|18024.6|18012.6|18021.2|18009.2|6
1723558040000|2024-08-13 14:07:20|18027.8|18015.8|18028.8|18016.8|18029.1|18017.1|18026.9|18014.9|22
1723558050000|2024-08-13 14:07:30|18029.1|18017.1|18029.1|18017.1|18030.3|18018.3|18028.1|18016.1|4
1723558060000|2024-08-13 14:07:40|18030.1|18018.1|18028.8|18016.8|18030.3|18018.3|18027.8|18015.8|4
1723558070000|2024-08-13 14:07:50|18029.8|18017.8|18027.6|18015.6|18029.8|18017.8|18027.6|18015.6|2
1723558080000|2024-08-13 14:08:00|18031.3|18019.3|18026.6|18014.6|18032.3|18020.3|18026.6|18014.6|7
1723558090000|2024-08-13 14:08:10|18027.6|18015.6|18030.1|18018.1|18031|18019|18027.6|18015.6|4
1723558100000|2024-08-13 14:08:20|18027.6|18015.6|18027.3|18015.3|18029.5|18017.5|18026|18014|2
1723558110000|2024-08-13 14:08:30|18027.6|18015.6|18025.1|18013.1|18027.6|18015.6|18024.8|18012.8|5
1723558120000|2024-08-13 14:08:40|18027|18015|18027.3|18015.3|18027.3|18015.3|18026|18014|3
1723558130000|2024-08-13 14:08:50|18025.1|18013.1|18026|18014|18026|18014|18025.1|18013.1|1
1723558140000|2024-08-13 14:09:00|18027|18015|18023.8|18011.8|18027.3|18015.3|18023.8|18011.8|3
1723558150000|2024-08-13 14:09:10|18016|18004|18017.8|18005.8|18017.8|18005.8|18016|18004|19
1723558160000|2024-08-13 14:09:20|18015.9|18003.9|18011.3|17999.3|18018.5|18006.5|18011|17999|10
1723558170000|2024-08-13 14:09:30|18011|17999|18007.6|17995.6|18011.3|17999.3|18006.6|17994.6|2
1723558180000|2024-08-13 14:09:40|18011|17999|18011|17999|18011|17999|18007.3|17995.3|9
1723558190000|2024-08-13 14:09:50|18008.8|17996.8|18012.3|18000.3|18012.3|18000.3|18008.5|17996.5|1
1723558200000|2024-08-13 14:10:00|18008.5|17996.5|18007.6|17995.6|18011|17999|18007.6|17995.6|5
1723558210000|2024-08-13 14:10:10|18008.5|17996.5|18004.1|17992.1|18008.5|17996.5|18004.1|17992.1|3
1723558230000|2024-08-13 14:10:30|18005.1|17993.1|18005.1|17993.1|18007.3|17995.3|18004.4|17992.4|15
1723558240000|2024-08-13 14:10:40|18006|17994|18003.5|17991.5|18006|17994|18002.6|17990.6|2
1723558250000|2024-08-13 14:10:50|18004.5|17992.5|18004.8|17992.8|18004.8|17992.8|18004.5|17992.5|1
1723558260000|2024-08-13 14:11:00|18007|17995|18007.6|17995.6|18010.1|17998.1|18007|17995|7
1723558270000|2024-08-13 14:11:10|18008.5|17996.5|18007.6|17995.6|18008.5|17996.5|18007.6|17995.6|10
1723558280000|2024-08-13 14:11:20|18006|17994|18005.1|17993.1|18006|17994|18005.1|17993.1|9
1723558290000|2024-08-13 14:11:30|18001|17989|18000.1|17988.1|18001|17989|18000.1|17988.1|5
1723558300000|2024-08-13 14:11:40|18002.3|17990.3|18010.1|17998.1|18010.1|17998.1|18002.3|17990.3|7
1723558310000|2024-08-13 14:11:50|18012.3|18000.3|18018.8|18006.8|18018.8|18006.8|18012.3|18000.3|10
1723558320000|2024-08-13 14:12:00|18020.1|18008.1|18020.1|18008.1|18021|18009|18020.1|18008.1|8
1723558330000|2024-08-13 14:12:10|18021|18009|18021|18009|18021|18009|18021|18009|1
1723558340000|2024-08-13 14:12:20|18025.1|18013.1|18025.1|18013.1|18025.1|18013.1|18025.1|18013.1|2
1723558350000|2024-08-13 14:12:30|18026.3|18014.3|18025.1|18013.1|18026.3|18014.3|18025.1|18013.1|2
1723558370000|2024-08-13 14:12:50|18027.3|18015.3|18032.6|18020.6|18033.5|18021.5|18027.3|18015.3|7
1723558380000|2024-08-13 14:13:00|18033.5|18021.5|18033.5|18021.5|18033.5|18021.5|18033.5|18021.5|3
1723558390000|2024-08-13 14:13:10|18033.1|18021.1|18034.1|18022.1|18034.1|18022.1|18033.1|18021.1|8
1723558400000|2024-08-13 14:13:20|18035.1|18023.1|18034.1|18022.1|18035.1|18023.1|18034.1|18022.1|1
1723558410000|2024-08-13 14:13:30|18034.4|18022.4|18034.6|18022.6|18034.6|18022.6|18033.4|18021.4|4
1723558420000|2024-08-13 14:13:40|18033.4|18021.4|18028.1|18016.1|18034.6|18022.6|18028.1|18016.1|7
1723558430000|2024-08-13 14:13:50|18029.1|18017.1|18028.1|18016.1|18029.1|18017.1|18024.6|18012.6|3
1723558440000|2024-08-13 14:14:00|18029.1|18017.1|18032.8|18020.8|18032.8|18020.8|18029.1|18017.1|8
1723558450000|2024-08-13 14:14:10|18031.6|18019.6|18034.4|18022.4|18034.4|18022.4|18030.6|18018.6|7
1723558460000|2024-08-13 14:14:20|18035.3|18023.3|18036.6|18024.6|18037.1|18025.1|18035.3|18023.3|1
1723558470000|2024-08-13 14:14:30|18036.9|18024.9|18036.6|18024.6|18036.9|18024.9|18035.6|18023.6|3
1723558480000|2024-08-13 14:14:40|18035.6|18023.6|18035.2|18023.2|18038.4|18026.4|18034.6|18022.6|9
1723558490000|2024-08-13 14:14:50|18034.2|18022.2|18030.2|18018.2|18034.6|18022.6|18029.2|18017.2|16
1723558500000|2024-08-13 14:15:00|18033.7|18021.7|18034.6|18022.6|18034.6|18022.6|18033.7|18021.7|4
1723558510000|2024-08-13 14:15:10|18034.9|18022.9|18034.2|18022.2|18038.7|18026.7|18034.2|18022.2|5
1723558520000|2024-08-13 14:15:20|18035.2|18023.2|18033.2|18021.2|18035.2|18023.2|18031.7|18019.7|2
1723558530000|2024-08-13 14:15:30|18033|18021|18032.7|18020.7|18034.2|18022.2|18031.7|18019.7|1
1723558540000|2024-08-13 14:15:40|18033|18021|18034.2|18022.2|18034.2|18022.2|18033|18021|0
1723558550000|2024-08-13 14:15:50|18036.7|18024.7|18038|18026|18038|18026|18034.2|18022.2|10
1723558560000|2024-08-13 14:16:00|18037|18025|18036.7|18024.7|18038.9|18026.9|18036.7|18024.7|2
1723558570000|2024-08-13 14:16:10|18037.7|18025.7|18033.2|18021.2|18038.9|18026.9|18033.2|18021.2|5
1723558580000|2024-08-13 14:16:20|18035.2|18023.2|18035.5|18023.5|18036.4|18024.4|18034.2|18022.2|1
1723558590000|2024-08-13 14:16:30|18038.7|18026.7|18040.2|18028.2|18042|18030|18038.7|18026.7|6
1723558600000|2024-08-13 14:16:40|18040.5|18028.5|18040.5|18028.5|18040.5|18028.5|18040.5|18028.5|0
1723558610000|2024-08-13 14:16:50|18041.4|18029.4|18043|18031|18043|18031|18041.4|18029.4|2
1723558620000|2024-08-13 14:17:00|18043.9|18031.9|18050.2|18038.2|18050.2|18038.2|18043.9|18031.9|9
1723558630000|2024-08-13 14:17:10|18052.7|18040.7|18053.9|18041.9|18053.9|18041.9|18051.4|18039.4|6
1723558640000|2024-08-13 14:17:20|18055.2|18043.2|18055.2|18043.2|18055.2|18043.2|18054.2|18042.2|1
1723558650000|2024-08-13 14:17:30|18053.9|18041.9|18053.9|18041.9|18053.9|18041.9|18053.9|18041.9|1
1723558660000|2024-08-13 14:17:40|18053|18041|18048.4|18036.4|18054.6|18042.6|18048.4|18036.4|8
1723558670000|2024-08-13 14:17:50|18051.2|18039.2|18049.4|18037.4|18051.2|18039.2|18049.4|18037.4|13
1723558680000|2024-08-13 14:18:00|18050.6|18038.6|18053.4|18041.4|18053.4|18041.4|18050.6|18038.6|2
1723558690000|2024-08-13 14:18:10|18051.6|18039.6|18054.6|18042.6|18054.6|18042.6|18051.6|18039.6|6
1723558700000|2024-08-13 14:18:20|18055.6|18043.6|18057.1|18045.1|18058.1|18046.1|18055.6|18043.6|2
1723558710000|2024-08-13 14:18:30|18057.4|18045.4|18058.9|18046.9|18058.9|18046.9|18056.4|18044.4|10
1723558720000|2024-08-13 14:18:40|18062.1|18050.1|18055.9|18043.9|18062.1|18050.1|18055.9|18043.9|3
1723558730000|2024-08-13 14:18:50|18056.2|18044.2|18063.4|18051.4|18063.4|18051.4|18056.2|18044.2|1
1723558740000|2024-08-13 14:19:00|18063.7|18051.7|18065.2|18053.2|18067.7|18055.7|18063.7|18051.7|16
1723558750000|2024-08-13 14:19:10|18064.2|18052.2|18067.4|18055.4|18067.4|18055.4|18064.2|18052.2|4
1723558760000|2024-08-13 14:19:20|18068.4|18056.4|18071.6|18059.6|18071.6|18059.6|18068.4|18056.4|21
1723558770000|2024-08-13 14:19:30|18073.1|18061.1|18076.3|18064.3|18076.3|18064.3|18071.6|18059.6|19
1723558780000|2024-08-13 14:19:40|18075.3|18063.3|18071.9|18059.9|18076.3|18064.3|18071.6|18059.6|24
1723558790000|2024-08-13 14:19:50|18073.8|18061.8|18075.1|18063.1|18075.6|18063.6|18072.1|18060.1|7
1723558800000|2024-08-13 14:20:00|18075.3|18063.3|18077.8|18065.8|18078.1|18066.1|18075.3|18063.3|4
1723558810000|2024-08-13 14:20:10|18075.6|18063.6|18076.8|18064.8|18076.8|18064.8|18075.6|18063.6|3
1723558820000|2024-08-13 14:20:20|18078.6|18066.6|18083.6|18071.6|18083.6|18071.6|18078.6|18066.6|17
1723558830000|2024-08-13 14:20:30|18083.9|18071.9|18083.6|18071.6|18083.9|18071.9|18082.7|18070.7|4
1723558840000|2024-08-13 14:20:40|18083.9|18071.9|18085.2|18073.2|18086.4|18074.4|18083.9|18071.9|7
1723558850000|2024-08-13 14:20:50|18084.2|18072.2|18084.5|18072.5|18084.5|18072.5|18083.9|18071.9|8
1723558860000|2024-08-13 14:21:00|18084.7|18072.7|18079.2|18067.2|18084.7|18072.7|18076.4|18064.4|13
1723558870000|2024-08-13 14:21:10|18081.4|18069.4|18078.2|18066.2|18081.4|18069.4|18078.2|18066.2|3
1723558880000|2024-08-13 14:21:20|18079.2|18067.2|18076.7|18064.7|18079.2|18067.2|18076.7|18064.7|2
1723558890000|2024-08-13 14:21:30|18077.7|18065.7|18078.9|18066.9|18078.9|18066.9|18077.7|18065.7|4
1723558900000|2024-08-13 14:21:40|18079.2|18067.2|18080.7|18068.7|18080.7|18068.7|18079.2|18067.2|4
1723558910000|2024-08-13 14:21:50|18080.4|18068.4|18080.4|18068.4|18080.7|18068.7|18080.4|18068.4|4
1723558920000|2024-08-13 14:22:00|18080.2|18068.2|18080.2|18068.2|18080.2|18068.2|18080.2|18068.2|1
1723558930000|2024-08-13 14:22:10|18080.4|18068.4|18077|18065|18080.4|18068.4|18077|18065|10
1723558940000|2024-08-13 14:22:20|18078.9|18066.9|18080.4|18068.4|18081.7|18069.7|18077.7|18065.7|16
1723558950000|2024-08-13 14:22:30|18079.5|18067.5|18085.2|18073.2|18085.2|18073.2|18079.2|18067.2|8
1723558960000|2024-08-13 14:22:40|18084.2|18072.2|18088.9|18076.9|18088.9|18076.9|18082.7|18070.7|67
1723558970000|2024-08-13 14:22:50|18090.2|18078.2|18091.1|18079.1|18091.1|18079.1|18087.9|18075.9|8
1723558980000|2024-08-13 14:23:00|18092.1|18080.1|18095.9|18083.9|18095.9|18083.9|18092.1|18080.1|11
1723558990000|2024-08-13 14:23:10|18097.8|18085.8|18108.1|18096.1|18108.4|18096.4|18097.8|18085.8|28
1723559000000|2024-08-13 14:23:20|18109.1|18097.1|18108.1|18096.1|18109.1|18097.1|18108.1|18096.1|4
1723559010000|2024-08-13 14:23:30|18107.1|18095.1|18110.3|18098.3|18110.3|18098.3|18107.1|18095.1|7
1723559020000|2024-08-13 14:23:40|18110.6|18098.6|18107.1|18095.1|18110.6|18098.6|18103.9|18091.9|26
1723559030000|2024-08-13 14:23:50|18106.8|18094.8|18106.8|18094.8|18106.8|18094.8|18106.8|18094.8|0
1723559040000|2024-08-13 14:24:00|18107.8|18095.8|18107.1|18095.1|18108.4|18096.4|18107.1|18095.1|2
1723559050000|2024-08-13 14:24:10|||||||||2
1723559060000|2024-08-13 14:24:20|18108.4|18096.4|18106.1|18094.1|18108.4|18096.4|18106.1|18094.1|5
1723559070000|2024-08-13 14:24:30|18105.2|18093.2|18104.2|18092.2|18106.4|18094.4|18103.6|18091.6|4
1723559080000|2024-08-13 14:24:40|18105.2|18093.2|18107.1|18095.1|18107.1|18095.1|18104.2|18092.2|12
1723559090000|2024-08-13 14:24:50|18108.4|18096.4|18109.2|18097.2|18109.2|18097.2|18107.1|18095.1|4
1723559100000|2024-08-13 14:25:00|18115.2|18103.2|18109.3|18097.3|18116.1|18104.1|18109.3|18097.3|16
1723559110000|2024-08-13 14:25:10|18109.1|18097.1|18108.1|18096.1|18109.1|18097.1|18108.1|18096.1|0
1723559120000|2024-08-13 14:25:20|18107.8|18095.8|18100.6|18088.6|18107.8|18095.8|18100.6|18088.6|10
1723559130000|2024-08-13 14:25:30|18100.9|18088.9|18105.3|18093.3|18105.6|18093.6|18100.9|18088.9|6
1723559140000|2024-08-13 14:25:40|18106.3|18094.3|18106.6|18094.6|18106.6|18094.6|18105.6|18093.6|1
1723559150000|2024-08-13 14:25:50|18107.5|18095.5|18104.1|18092.1|18107.8|18095.8|18104.1|18092.1|4
1723559160000|2024-08-13 14:26:00|18103.1|18091.1|18100.3|18088.3|18104.1|18092.1|18100.3|18088.3|3
1723559170000|2024-08-13 14:26:10|18101.6|18089.6|18107.8|18095.8|18109.1|18097.1|18101.6|18089.6|16
1723559180000|2024-08-13 14:26:20|18112.5|18100.5|18115|18103|18115|18103|18112.5|18100.5|3
1723559190000|2024-08-13 14:26:30|18115.3|18103.3|18115|18103|18116|18104|18115|18103|3
1723559200000|2024-08-13 14:26:40|18116|18104|18109.1|18097.1|18116|18104|18109.1|18097.1|13
1723559210000|2024-08-13 14:26:50|18106.8|18094.8|18102.1|18090.1|18109.1|18097.1|18102.1|18090.1|32
1723559220000|2024-08-13 14:27:00|18103.1|18091.1|18106.6|18094.6|18106.6|18094.6|18102.1|18090.1|3
1723559230000|2024-08-13 14:27:10|18111|18099|18108.8|18096.8|18113.5|18101.5|18108.8|18096.8|18
1723559240000|2024-08-13 14:27:20|18109.1|18097.1|18108.8|18096.8|18109.1|18097.1|18106.3|18094.3|3
1723559250000|2024-08-13 14:27:30|18109.8|18097.8|18109.5|18097.5|18109.8|18097.8|18107.8|18095.8|16
1723559260000|2024-08-13 14:27:40|18109.8|18097.8|18111|18099|18112.3|18100.3|18108.8|18096.8|7
1723559270000|2024-08-13 14:27:50|18110|18098|18111|18099|18111|18099|18108.8|18096.8|1
1723559280000|2024-08-13 14:28:00|18110|18098|18114.8|18102.8|18114.8|18102.8|18110|18098|1
1723559290000|2024-08-13 14:28:10|||||||||3
1723559300000|2024-08-13 14:28:20|18117.3|18105.3|18116|18104|18117.3|18105.3|18116|18104|1
1723559310000|2024-08-13 14:28:30|18115|18103|18119.8|18107.8|18119.8|18107.8|18115|18103|4
1723559320000|2024-08-13 14:28:40|||||||||1
1723559330000|2024-08-13 14:28:50|18117|18105|18113.5|18101.5|18118.5|18106.5|18113.5|18101.5|6
1723559340000|2024-08-13 14:29:00|18111.6|18099.6|18111.6|18099.6|18111.6|18099.6|18111.6|18099.6|18
1723559350000|2024-08-13 14:29:10|18112.8|18100.8|18112.8|18100.8|18112.8|18100.8|18111.6|18099.6|1
1723559360000|2024-08-13 14:29:20|18114.1|18102.1|18112.1|18100.1|18114.1|18102.1|18112.1|18100.1|4
1723559370000|2024-08-13 14:29:30|18111.8|18099.8|18118.5|18106.5|18118.8|18106.8|18111.8|18099.8|19
1723559380000|2024-08-13 14:29:40|18120.5|18108.5|18121|18109|18121|18109|18120.5|18108.5|2
1723559390000|2024-08-13 14:29:50|18120|18108|18122.5|18110.5|18122.5|18110.5|18120|18108|11
1723559400000|2024-08-13 14:30:00|||||||||4
1723559410000|2024-08-13 14:30:10|18117.3|18105.3|18111|18099|18117.3|18105.3|18111|18099|15
1723559420000|2024-08-13 14:30:20|18109.8|18097.8|18109.8|18097.8|18109.8|18097.8|18106|18094|3
1723559430000|2024-08-13 14:30:30|18108.5|18096.5|18103.8|18091.8|18108.5|18096.5|18101.3|18089.3|11
1723559440000|2024-08-13 14:30:40|18104.8|18092.8|18106|18094|18106|18094|18102.3|18090.3|6
1723559450000|2024-08-13 14:30:50|18103.5|18091.5|18102.3|18090.3|18104.8|18092.8|18102|18090|14
1723559460000|2024-08-13 14:31:00|18101.3|18089.3|18101|18089|18102.3|18090.3|18097.3|18085.3|12
1723559470000|2024-08-13 14:31:10|18098.8|18086.8|18098.5|18086.5|18100|18088|18097|18085|25
1723559480000|2024-08-13 14:31:20|18098.8|18086.8|18097.5|18085.5|18100|18088|18097.5|18085.5|4
1723559490000|2024-08-13 14:31:30|18096|18084|18095|18083|18096|18084|18094.8|18082.8|2
1723559500000|2024-08-13 14:31:40|18096|18084|18098.8|18086.8|18098.8|18086.8|18095.3|18083.3|17
1723559510000|2024-08-13 14:31:50|18097.8|18085.8|18099.1|18087.1|18099.1|18087.1|18096.6|18084.6|7
1723559520000|2024-08-13 14:32:00|18100.3|18088.3|18102.3|18090.3|18102.3|18090.3|18100.3|18088.3|6
1723559530000|2024-08-13 14:32:10|18106.3|18094.3|18106|18094|18108.5|18096.5|18105|18093|18
1723559540000|2024-08-13 14:32:20|18105|18093|18106|18094|18106.3|18094.3|18105|18093|1
1723559550000|2024-08-13 14:32:30|18106.3|18094.3|18110|18098|18110|18098|18106.3|18094.3|14
1723559560000|2024-08-13 14:32:40|18109.8|18097.8|18099.1|18087.1|18111|18099|18098.1|18086.1|16
1723559570000|2024-08-13 14:32:50|18097.1|18085.1|18090.3|18078.3|18098.1|18086.1|18090.3|18078.3|5
1723559580000|2024-08-13 14:33:00|18087.8|18075.8|18086.6|18074.6|18088.1|18076.1|18085.6|18073.6|11
1723559590000|2024-08-13 14:33:10|18085.6|18073.6|18084.1|18072.1|18086.6|18074.6|18082.8|18070.8|6
1723559600000|2024-08-13 14:33:20|18085|18073|18080.3|18068.3|18085|18073|18080.3|18068.3|7
1723559610000|2024-08-13 14:33:30|18077.8|18065.8|18079.1|18067.1|18080.6|18068.6|18077.8|18065.8|7
1723559620000|2024-08-13 14:33:40|18080.3|18068.3|18086|18074|18087.3|18075.3|18080.3|18068.3|10
1723559630000|2024-08-13 14:33:50|18087.3|18075.3|18087.3|18075.3|18087.3|18075.3|18084.8|18072.8|2
1723559640000|2024-08-13 14:34:00|18083.5|18071.5|18084.8|18072.8|18084.8|18072.8|18083.5|18071.5|14
1723559650000|2024-08-13 14:34:10|18082.8|18070.8|18083.5|18071.5|18083.5|18071.5|18082.8|18070.8|3
1723559660000|2024-08-13 14:34:20|18087.5|18075.5|18088.5|18076.5|18088.5|18076.5|18087.5|18075.5|5
1723559670000|2024-08-13 14:34:30|||||||||3
1723559680000|2024-08-13 14:34:40|18089.5|18077.5|18088.5|18076.5|18089.5|18077.5|18088.5|18076.5|1
1723559690000|2024-08-13 14:34:50|18089.5|18077.5|18092.5|18080.5|18092.5|18080.5|18089.5|18077.5|13
1723559700000|2024-08-13 14:35:00|18092.3|18080.3|18096|18084|18096|18084|18092.3|18080.3|5
1723559710000|2024-08-13 14:35:10|18097.3|18085.3|18092.5|18080.5|18097.3|18085.3|18092.5|18080.5|2
1723559720000|2024-08-13 14:35:20|18093.8|18081.8|18097.3|18085.3|18097.3|18085.3|18093.8|18081.8|6
1723559730000|2024-08-13 14:35:30|18099.8|18087.8|18097.3|18085.3|18099.8|18087.8|18097|18085|7
1723559740000|2024-08-13 14:35:40|||||||||4
1723559750000|2024-08-13 14:35:50|18097.5|18085.5|18097.5|18085.5|18097.5|18085.5|18097.5|18085.5|0
1723559760000|2024-08-13 14:36:00|18096|18084|18095.3|18083.3|18097.3|18085.3|18095.3|18083.3|5
1723559770000|2024-08-13 14:36:10|18095|18083|18092.5|18080.5|18095|18083|18092.5|18080.5|10
1723559780000|2024-08-13 14:36:20|18090|18078|18088.8|18076.8|18090|18078|18088.8|18076.8|2
1723559790000|2024-08-13 14:36:30|18087.8|18075.8|18088.1|18076.1|18088.5|18076.5|18084.1|18072.1|3
1723559800000|2024-08-13 14:36:40|18085.9|18073.9|18089.1|18077.1|18089.1|18077.1|18085.6|18073.6|7
1723559810000|2024-08-13 14:36:50|18089.3|18077.3|18091.6|18079.6|18091.6|18079.6|18089.3|18077.3|2
1723559820000|2024-08-13 14:37:00|18091.8|18079.8|18096.6|18084.6|18097.5|18085.5|18091.8|18079.8|5
1723559830000|2024-08-13 14:37:10|18097.8|18085.8|18099.1|18087.1|18099.1|18087.1|18097.8|18085.8|0
1723559840000|2024-08-13 14:37:20|18100.3|18088.3|18097.8|18085.8|18100.3|18088.3|18097.8|18085.8|4
1723559850000|2024-08-13 14:37:30|18099.1|18087.1|18096.6|18084.6|18100.3|18088.3|18096.6|18084.6|3
1723559860000|2024-08-13 14:37:40|18097.8|18085.8|18097.8|18085.8|18097.8|18085.8|18097.8|18085.8|2
1723559870000|2024-08-13 14:37:50|18100.3|18088.3|18097.8|18085.8|18100.3|18088.3|18097.8|18085.8|11
1723559880000|2024-08-13 14:38:00|18096.8|18084.8|18096.6|18084.6|18097.5|18085.5|18095.6|18083.6|8
1723559890000|2024-08-13 14:38:10|18097.8|18085.8|18097.8|18085.8|18097.8|18085.8|18097.8|18085.8|0
1723559900000|2024-08-13 14:38:20|18102.3|18090.3|18101|18089|18102.3|18090.3|18100|18088|6
1723559910000|2024-08-13 14:38:30|18099.7|18087.7|18100|18088|18100|18088|18099.7|18087.7|3
1723559920000|2024-08-13 14:38:40|18100.3|18088.3|18101.3|18089.3|18101.3|18089.3|18100.3|18088.3|4
1723559930000|2024-08-13 14:38:50|18100.3|18088.3|18102.8|18090.8|18102.8|18090.8|18100.3|18088.3|2
1723559940000|2024-08-13 14:39:00|||||||||1
1723559950000|2024-08-13 14:39:10|18104.3|18092.3|18104|18092|18104.3|18092.3|18104|18092|1
1723559960000|2024-08-13 14:39:20|18105.3|18093.3|18105.3|18093.3|18105.3|18093.3|18105.3|18093.3|3
1723559980000|2024-08-13 14:39:40|18108.2|18096.2|18109|18097|18109|18097|18107.8|18095.8|3
1723559990000|2024-08-13 14:39:50|18110.6|18098.6|18113.1|18101.1|18113.1|18101.1|18109|18097|10
1723560000000|2024-08-13 14:40:00|18112.8|18100.8|18112.8|18100.8|18114.3|18102.3|18112.8|18100.8|20
1723560010000|2024-08-13 14:40:10|18113.1|18101.1|18114|18102|18115.3|18103.3|18113.1|18101.1|13
1723560020000|2024-08-13 14:40:20|18115|18103|18119|18107|18120.3|18108.3|18114.3|18102.3|15
1723560030000|2024-08-13 14:40:30|18120|18108|18119.3|18107.3|18120.3|18108.3|18119|18107|2
1723560040000|2024-08-13 14:40:40|18120.3|18108.3|18118.1|18106.1|18120.3|18108.3|18118.1|18106.1|5
1723560050000|2024-08-13 14:40:50|18119|18107|18117.8|18105.8|18119|18107|18117.8|18105.8|6
1723560060000|2024-08-13 14:41:00|18118.1|18106.1|18118.1|18106.1|18119|18107|18118.1|18106.1|4
1723560070000|2024-08-13 14:41:10|18119|18107|18114|18102|18119|18107|18114|18102|12
1723560080000|2024-08-13 14:41:20|18115.3|18103.3|18110.3|18098.3|18115.3|18103.3|18110.3|18098.3|8
1723560090000|2024-08-13 14:41:30|18107.8|18095.8|18104.9|18092.9|18108.8|18096.8|18104.9|18092.9|14
1723560100000|2024-08-13 14:41:40|18105.8|18093.8|18109.6|18097.6|18109.6|18097.6|18105.8|18093.8|3
1723560110000|2024-08-13 14:41:50|18113.3|18101.3|18114.6|18102.6|18114.6|18102.6|18113.3|18101.3|3
1723560120000|2024-08-13 14:42:00|18115.6|18103.6|18116.5|18104.5|18117.8|18105.8|18115.6|18103.6|21
1723560130000|2024-08-13 14:42:10|18113.1|18101.1|18114|18102|18114|18102|18113.1|18101.1|7
1723560140000|2024-08-13 14:42:20|||||||||1
1723560150000|2024-08-13 14:42:30|18113.1|18101.1|18114|18102|18114|18102|18113.1|18101.1|1
1723560160000|2024-08-13 14:42:40|18115.3|18103.3|18116.5|18104.5|18116.5|18104.5|18115.3|18103.3|8
1723560170000|2024-08-13 14:42:50|18117.8|18105.8|18119|18107|18119.3|18107.3|18116.8|18104.8|3
1723560180000|2024-08-13 14:43:00|18119.3|18107.3|18122.1|18110.1|18122.1|18110.1|18119.3|18107.3|2
1723560210000|2024-08-13 14:43:30|18123.1|18111.1|18123.3|18111.3|18124.6|18112.6|18123.1|18111.1|16
1723560220000|2024-08-13 14:43:40|18125.3|18113.3|18131.8|18119.8|18131.8|18119.8|18125.3|18113.3|15
1723560230000|2024-08-13 14:43:50|18130.8|18118.8|18130.8|18118.8|18131.8|18119.8|18130.8|18118.8|1
1723560240000|2024-08-13 14:44:00|18129.6|18117.6|18131.1|18119.1|18132.1|18120.1|18128.1|18116.1|10
1723560250000|2024-08-13 14:44:10|18133.1|18121.1|18127.1|18115.1|18133.3|18121.3|18127.1|18115.1|9
1723560260000|2024-08-13 14:44:20|18126.1|18114.1|18123.6|18111.6|18126.1|18114.1|18122.1|18110.1|9
1723560270000|2024-08-13 14:44:30|18123.3|18111.3|18122.1|18110.1|18123.3|18111.3|18122.1|18110.1|2
1723560280000|2024-08-13 14:44:40|18123.3|18111.3|18123.3|18111.3|18123.6|18111.6|18123.3|18111.3|0
1723560290000|2024-08-13 14:44:50|18123.6|18111.6|18124.9|18112.9|18124.9|18112.9|18123.3|18111.3|4
1723560300000|2024-08-13 14:45:00|18125.8|18113.8|18128.3|18116.3|18128.3|18116.3|18125.8|18113.8|5
1723560310000|2024-08-13 14:45:10|18128.6|18116.6|18128.3|18116.3|18128.6|18116.6|18128.3|18116.3|4
1723560320000|2024-08-13 14:45:20|18129.3|18117.3|18126.1|18114.1|18130.8|18118.8|18126.1|18114.1|10
1723560330000|2024-08-13 14:45:30|18125.8|18113.8|18125.1|18113.1|18126.1|18114.1|18124.2|18112.2|6
1723560340000|2024-08-13 14:45:40|18124.2|18112.2|18122.6|18110.6|18124.2|18112.2|18120.7|18108.7|3
1723560350000|2024-08-13 14:45:50|18121.7|18109.7|18121.7|18109.7|18121.7|18109.7|18121.7|18109.7|1
1723560360000|2024-08-13 14:46:00|18121.9|18109.9|18124.2|18112.2|18124.2|18112.2|18121.7|18109.7|7
1723560370000|2024-08-13 14:46:10|18127.6|18115.6|18130.1|18118.1|18130.1|18118.1|18127.6|18115.6|7
1723560380000|2024-08-13 14:46:20|18131.4|18119.4|18131.4|18119.4|18131.4|18119.4|18131.1|18119.1|2
1723560390000|2024-08-13 14:46:30|18129.2|18117.2|18129.4|18117.4|18129.4|18117.4|18129.2|18117.2|5
1723560400000|2024-08-13 14:46:40|18131.9|18119.9|18132.2|18120.2|18133.2|18121.2|18130|18118|6
1723560410000|2024-08-13 14:46:50|18131.7|18119.7|18132.2|18120.2|18132.2|18120.2|18129.7|18117.7|5
1723560420000|2024-08-13 14:47:00|18135.7|18123.7|18135.7|18123.7|18135.7|18123.7|18134.7|18122.7|6
1723560430000|2024-08-13 14:47:10|18136.7|18124.7|18132.6|18120.6|18136.9|18124.9|18132.5|18120.5|17
1723560440000|2024-08-13 14:47:20|18132.9|18120.9|18131.4|18119.4|18133.9|18121.9|18130.1|18118.1|11
1723560450000|2024-08-13 14:47:30|18129.6|18117.6|18128.3|18116.3|18129.6|18117.6|18127.1|18115.1|1
1723560460000|2024-08-13 14:47:40|18129.6|18117.6|18129.9|18117.9|18130.8|18118.8|18128.9|18116.9|5
1723560470000|2024-08-13 14:47:50|18130.8|18118.8|18129.9|18117.9|18130.8|18118.8|18129.9|18117.9|0
1723560480000|2024-08-13 14:48:00|18126.1|18114.1|18128.6|18116.6|18128.6|18116.6|18126.1|18114.1|6
1723560490000|2024-08-13 14:48:10|18132.1|18120.1|18132.1|18120.1|18132.1|18120.1|18131.1|18119.1|2
1723560500000|2024-08-13 14:48:20|18131.1|18119.1|18122.6|18110.6|18131.4|18119.4|18122.6|18110.6|9
1723560510000|2024-08-13 14:48:30|18123.9|18111.9|18121.4|18109.4|18123.9|18111.9|18120.1|18108.1|1
1723560520000|2024-08-13 14:48:40|18122.1|18110.1|18123.3|18111.3|18124.9|18112.9|18122.1|18110.1|6
1723560530000|2024-08-13 14:48:50|18122.1|18110.1|18124.6|18112.6|18124.9|18112.9|18122.1|18110.1|2
1723560540000|2024-08-13 14:49:00|18123.6|18111.6|18123.3|18111.3|18125.1|18113.1|18123.3|18111.3|3
1723560550000|2024-08-13 14:49:10|18124.3|18112.3|18122.1|18110.1|18124.6|18112.6|18122.1|18110.1|14
1723560560000|2024-08-13 14:49:20|18123.3|18111.3|18122.1|18110.1|18123.3|18111.3|18122.1|18110.1|9
1723560570000|2024-08-13 14:49:30|18120.8|18108.8|18123.1|18111.1|18123.1|18111.1|18120.8|18108.8|4
1723560580000|2024-08-13 14:49:40|||||||||1
1723560590000|2024-08-13 14:49:50|||||||||1
1723560600000|2024-08-13 14:50:00|18124.6|18112.6|18126.5|18114.5|18126.5|18114.5|18124.6|18112.6|3
1723560610000|2024-08-13 14:50:10|18126.8|18114.8|18124|18112|18129.3|18117.3|18123.6|18111.6|11
1723560620000|2024-08-13 14:50:20|18124.6|18112.6|18122.1|18110.1|18124.6|18112.6|18121.8|18109.8|3
1723560630000|2024-08-13 14:50:30|18123.3|18111.3|18122.1|18110.1|18123.3|18111.3|18122.1|18110.1|0
1723560640000|2024-08-13 14:50:40|18121.1|18109.1|18120.6|18108.6|18122.1|18110.1|18119.6|18107.6|3
1723560650000|2024-08-13 14:50:50|18120.8|18108.8|18120.8|18108.8|18120.8|18108.8|18120.8|18108.8|7
1723560660000|2024-08-13 14:51:00|18120.6|18108.6|18115.8|18103.8|18120.6|18108.6|18115.8|18103.8|17
1723560670000|2024-08-13 14:51:10|18114.6|18102.6|18116.1|18104.1|18116.1|18104.1|18113.6|18101.6|4
1723560680000|2024-08-13 14:51:20|18117.4|18105.4|18117.1|18105.1|18118.3|18106.3|18116.1|18104.1|9
1723560690000|2024-08-13 14:51:30|18117.4|18105.4|18118.3|18106.3|18118.3|18106.3|18117.4|18105.4|2
1723560700000|2024-08-13 14:51:40|18115.8|18103.8|18115.8|18103.8|18115.8|18103.8|18115.8|18103.8|1
1723560710000|2024-08-13 14:51:50|||||||||1
1723560720000|2024-08-13 14:52:00|18113.9|18101.9|18114.6|18102.6|18114.6|18102.6|18113.9|18101.9|3
1723560730000|2024-08-13 14:52:10|18114.9|18102.9|18117.1|18105.1|18117.1|18105.1|18113.6|18101.6|6
1723560740000|2024-08-13 14:52:20|18118.6|18106.6|18120.4|18108.4|18120.4|18108.4|18118.3|18106.3|11
1723560750000|2024-08-13 14:52:30|18120.7|18108.7|18122.6|18110.6|18123.2|18111.2|18120.7|18108.7|25
1723560760000|2024-08-13 14:52:40|18123.6|18111.6|18124.2|18112.2|18124.2|18112.2|18122.6|18110.6|1
1723560770000|2024-08-13 14:52:50|18123.9|18111.9|18124.2|18112.2|18124.2|18112.2|18123.9|18111.9|0
1723560780000|2024-08-13 14:53:00|18123.9|18111.9|18125.1|18113.1|18126.4|18114.4|18123.6|18111.6|6
1723560790000|2024-08-13 14:53:10|18125.4|18113.4|18130.4|18118.4|18131.7|18119.7|18125.4|18113.4|10
1723560800000|2024-08-13 14:53:20|18130.7|18118.7|18131.4|18119.4|18131.7|18119.7|18130.1|18118.1|2
1723560810000|2024-08-13 14:53:30|18131.7|18119.7|18131.7|18119.7|18131.7|18119.7|18131.7|18119.7|0
1723560820000|2024-08-13 14:53:40|18130.1|18118.1|18122.6|18110.6|18130.1|18118.1|18122.6|18110.6|18
1723560830000|2024-08-13 14:53:50|18120.1|18108.1|18121.1|18109.1|18121.1|18109.1|18120.1|18108.1|2
1723560840000|2024-08-13 14:54:00|18121.4|18109.4|18123.3|18111.3|18123.3|18111.3|18120.4|18108.4|9
1723560850000|2024-08-13 14:54:10|18124.3|18112.3|18127.6|18115.6|18127.6|18115.6|18122.4|18110.4|3
1723560860000|2024-08-13 14:54:20|18128.6|18116.6|18129.2|18117.2|18129.2|18117.2|18128.6|18116.6|0
1723560870000|2024-08-13 14:54:30|18130.1|18118.1|18130.1|18118.1|18130.1|18118.1|18129.2|18117.2|2
1723560880000|2024-08-13 14:54:40|18130.7|18118.7|18131.4|18119.4|18131.7|18119.7|18130.1|18118.1|2
1723560890000|2024-08-13 14:54:50|18127.6|18115.6|18130.1|18118.1|18130.1|18118.1|18127.6|18115.6|1
1723560900000|2024-08-13 14:55:00|18131.1|18119.1|18128.9|18116.9|18131.7|18119.7|18127.6|18115.6|5
1723560910000|2024-08-13 14:55:10|18126.4|18114.4|18125.1|18113.1|18126.7|18114.7|18125.1|18113.1|6
1723560920000|2024-08-13 14:55:20|18126.4|18114.4|18127.6|18115.6|18127.6|18115.6|18125.1|18113.1|5
1723560930000|2024-08-13 14:55:30|18125.7|18113.7|18125.7|18113.7|18125.7|18113.7|18124.7|18112.7|5
1723560940000|2024-08-13 14:55:40|18127.2|18115.2|18124.7|18112.7|18127.2|18115.2|18124.4|18112.4|4
1723560950000|2024-08-13 14:55:50|18124.4|18112.4|18124.7|18112.7|18124.7|18112.7|18124.4|18112.4|1
1723560960000|2024-08-13 14:56:00|18125.7|18113.7|18117.6|18105.6|18126.7|18114.7|18117.6|18105.6|6
1723560970000|2024-08-13 14:56:10|18116.1|18104.1|18116.1|18104.1|18116.1|18104.1|18114.6|18102.6|7
1723560980000|2024-08-13 14:56:20|18117.1|18105.1|18115.8|18103.8|18118.3|18106.3|18115.8|18103.8|10
1723560990000|2024-08-13 14:56:30|18117.8|18105.8|18118.6|18106.6|18118.9|18106.9|18117.8|18105.8|2
1723561000000|2024-08-13 14:56:40|18117.6|18105.6|18118.6|18106.6|18118.6|18106.6|18117.4|18105.4|5
1723561010000|2024-08-13 14:56:50|18117.6|18105.6|18118.6|18106.6|18118.6|18106.6|18117.6|18105.6|2
1723561020000|2024-08-13 14:57:00|18115.8|18103.8|18109.6|18097.6|18115.8|18103.8|18109.6|18097.6|11
1723561030000|2024-08-13 14:57:10|18110.5|18098.5|18113.3|18101.3|18114.3|18102.3|18110.5|18098.5|3
1723561040000|2024-08-13 14:57:20|18113|18101|18104.2|18092.2|18113|18101|18104.2|18092.2|30
1723561050000|2024-08-13 14:57:30|18103.6|18091.6|18103.9|18091.9|18104.2|18092.2|18103.6|18091.6|9
1723561060000|2024-08-13 14:57:40|18103.6|18091.6|18099.6|18087.6|18103.6|18091.6|18097.3|18085.3|5
1723561070000|2024-08-13 14:57:50|18094.7|18082.7|18092.6|18080.6|18094.7|18082.7|18090.1|18078.1|25
1723561080000|2024-08-13 14:58:00|18091.6|18079.6|18090.7|18078.7|18092.6|18080.6|18090.7|18078.7|6
1723561090000|2024-08-13 14:58:10|18091.6|18079.6|18092.6|18080.6|18092.6|18080.6|18091.6|18079.6|1
1723561100000|2024-08-13 14:58:20|18093.6|18081.6|18092.6|18080.6|18094.1|18082.1|18091.6|18079.6|13
1723561110000|2024-08-13 14:58:30|18092.9|18080.9|18093.9|18081.9|18094.1|18082.1|18092.9|18080.9|6
1723561120000|2024-08-13 14:58:40|18094.1|18082.1|18092.3|18080.3|18094.1|18082.1|18090.8|18078.8|10
1723561130000|2024-08-13 14:58:50|18092.6|18080.6|18093.6|18081.6|18093.6|18081.6|18092.6|18080.6|1
1723561140000|2024-08-13 14:59:00|||||||||2
1723561150000|2024-08-13 14:59:10|18093.3|18081.3|18087.3|18075.3|18093.3|18081.3|18087.3|18075.3|21
1723561160000|2024-08-13 14:59:20|18088.3|18076.3|18087.3|18075.3|18088.6|18076.6|18086.1|18074.1|3
1723561170000|2024-08-13 14:59:30|18086.8|18074.8|18080.1|18068.1|18086.8|18074.8|18080.1|18068.1|9
1723561180000|2024-08-13 14:59:40|18079.1|18067.1|18072.6|18060.6|18079.1|18067.1|18072.6|18060.6|13
1723561190000|2024-08-13 14:59:50|18075.1|18063.1|18072.6|18060.6|18075.1|18063.1|18072.6|18060.6|7
1723561200000|2024-08-13 15:00:00|18073.6|18061.6|18069.8|18057.8|18073.6|18061.6|18069.1|18057.1|9
1723561210000|2024-08-13 15:00:10|18070.4|18058.4|18068.2|18056.2|18070.4|18058.4|18067.6|18055.6|4
1723561220000|2024-08-13 15:00:20|18069.1|18057.1|18071.6|18059.6|18074.1|18062.1|18069.1|18057.1|7
1723561230000|2024-08-13 15:00:30|18072.6|18060.6|18077.6|18065.6|18079.4|18067.4|18071.6|18059.6|12
1723561240000|2024-08-13 15:00:40|18076.6|18064.6|18075.4|18063.4|18076.6|18064.6|18074.4|18062.4|3
1723561250000|2024-08-13 15:00:50|18074.4|18062.4|18072.2|18060.2|18074.4|18062.4|18071.2|18059.2|3
1723561260000|2024-08-13 15:01:00|18075.9|18063.9|18077.2|18065.2|18078.2|18066.2|18072.7|18060.7|8
1723561270000|2024-08-13 15:01:10|18078.2|18066.2|18075.7|18063.7|18078.2|18066.2|18074.7|18062.7|6
1723561280000|2024-08-13 15:01:20|18074.7|18062.7|18074.4|18062.4|18074.7|18062.7|18074.4|18062.4|7
1723561290000|2024-08-13 15:01:30|18075.7|18063.7|18075.7|18063.7|18075.7|18063.7|18075.7|18063.7|1
1723561300000|2024-08-13 15:01:40|18075.9|18063.9|18078.2|18066.2|18078.2|18066.2|18075.9|18063.9|0
1723561310000|2024-08-13 15:01:50|18077.2|18065.2|18076.9|18064.9|18078.2|18066.2|18076.9|18064.9|4
1723561320000|2024-08-13 15:02:00|18078.2|18066.2|18078.4|18066.4|18078.4|18066.4|18078.2|18066.2|2
1723561330000|2024-08-13 15:02:10|18079.7|18067.7|18079.7|18067.7|18079.7|18067.7|18079.7|18067.7|17
1723561340000|2024-08-13 15:02:20|||||||||2
1723561350000|2024-08-13 15:02:30|18080.9|18068.9|18080.7|18068.7|18081.9|18069.9|18079.7|18067.7|1
1723561360000|2024-08-13 15:02:40|18081.9|18069.9|18079|18067|18082.2|18070.2|18079|18067|7
1723561370000|2024-08-13 15:02:50|18077.7|18065.7|18079.3|18067.3|18079.3|18067.3|18077.7|18065.7|0
1723561380000|2024-08-13 15:03:00|18079|18067|18080.2|18068.2|18080.5|18068.5|18079|18067|5
1723561390000|2024-08-13 15:03:10|18080|18068|18079|18067|18080.2|18068.2|18079|18067|6
1723561400000|2024-08-13 15:03:20|18080.2|18068.2|18080.2|18068.2|18080.2|18068.2|18079.3|18067.3|2
1723561410000|2024-08-13 15:03:30|18078.3|18066.3|18074.8|18062.8|18078.3|18066.3|18074.5|18062.5|15
1723561420000|2024-08-13 15:03:40|18073.8|18061.8|18071.3|18059.3|18073.8|18061.8|18071.3|18059.3|11
1723561430000|2024-08-13 15:03:50|18073.8|18061.8|18076.3|18064.3|18076.3|18064.3|18073.8|18061.8|4
1723561440000|2024-08-13 15:04:00|18075.4|18063.4|18077.9|18065.9|18077.9|18065.9|18075.4|18063.4|0
1723561450000|2024-08-13 15:04:10|18076.9|18064.9|18075.6|18063.6|18077.9|18065.9|18075.6|18063.6|1
1723561460000|2024-08-13 15:04:20|18075.4|18063.4|18079.1|18067.1|18079.1|18067.1|18075.4|18063.4|5
1723561470000|2024-08-13 15:04:30|18077.9|18065.9|18078.1|18066.1|18079.1|18067.1|18077.9|18065.9|5
1723561480000|2024-08-13 15:04:40|18079.1|18067.1|18078.1|18066.1|18079.4|18067.4|18078.1|18066.1|1
1723561490000|2024-08-13 15:04:50|18077.9|18065.9|18078.1|18066.1|18079.1|18067.1|18077.9|18065.9|0
1723561500000|2024-08-13 15:05:00|18077.9|18065.9|18079.9|18067.9|18082.4|18070.4|18077.9|18065.9|9
1723561510000|2024-08-13 15:05:10|18080.5|18068.5|18079.9|18067.9|18080.5|18068.5|18079.9|18067.9|1
1723561520000|2024-08-13 15:05:20|18080.9|18068.9|18077.4|18065.4|18080.9|18068.9|18077.4|18065.4|9
1723561530000|2024-08-13 15:05:30|18074.9|18062.9|18073.4|18061.4|18074.9|18062.9|18072.4|18060.4|4
1723561540000|2024-08-13 15:05:40|18072.4|18060.4|18071.2|18059.2|18073.4|18061.4|18071.2|18059.2|2
1723561550000|2024-08-13 15:05:50|18070.9|18058.9|18070.9|18058.9|18071.2|18059.2|18070.9|18058.9|1
1723561560000|2024-08-13 15:06:00|18069.9|18057.9|18071.9|18059.9|18075.4|18063.4|18069.9|18057.9|7
1723561570000|2024-08-13 15:06:10|18069.4|18057.4|18066.6|18054.6|18069.4|18057.4|18066.6|18054.6|19
1723561580000|2024-08-13 15:06:20|18064.4|18052.4|18059.9|18047.9|18064.4|18052.4|18059.9|18047.9|15
1723561590000|2024-08-13 15:06:30|18060.9|18048.9|18062.4|18050.4|18062.4|18050.4|18060.9|18048.9|4
1723561600000|2024-08-13 15:06:40|18060.9|18048.9|18059.7|18047.7|18060.9|18048.9|18059.7|18047.7|8
1723561610000|2024-08-13 15:06:50|18058.1|18046.1|18058.4|18046.4|18058.4|18046.4|18058.1|18046.1|3
1723561620000|2024-08-13 15:07:00|18058.1|18046.1|18051.9|18039.9|18058.1|18046.1|18051.9|18039.9|4
1723561630000|2024-08-13 15:07:10|18050.9|18038.9|18052.9|18040.9|18053.4|18041.4|18050.9|18038.9|8
1723561640000|2024-08-13 15:07:20|18052.6|18040.6|18050.4|18038.4|18052.6|18040.6|18050.4|18038.4|5
1723561650000|2024-08-13 15:07:30|18048.4|18036.4|18050.6|18038.6|18050.6|18038.6|18044.7|18032.7|11
1723561660000|2024-08-13 15:07:40|18052.9|18040.9|18049.4|18037.4|18053.1|18041.1|18049.4|18037.4|1
1723561670000|2024-08-13 15:07:50|18052.9|18040.9|18052.9|18040.9|18052.9|18040.9|18052.9|18040.9|1
1723561680000|2024-08-13 15:08:00|18050.9|18038.9|18051.5|18039.5|18052.4|18040.4|18050.4|18038.4|18
1723561690000|2024-08-13 15:08:10|18051.2|18039.2|18046.7|18034.7|18051.2|18039.2|18046.7|18034.7|33
1723561700000|2024-08-13 15:08:20|18044.5|18032.5|18045.5|18033.5|18045.5|18033.5|18044.5|18032.5|7
1723561710000|2024-08-13 15:08:30|18044.5|18032.5|18045.5|18033.5|18045.5|18033.5|18044.5|18032.5|8
1723561720000|2024-08-13 15:08:40|18044.5|18032.5|18044.5|18032.5|18044.5|18032.5|18044.5|18032.5|2
1723561730000|2024-08-13 15:08:50|18043.3|18031.3|18036.5|18024.5|18045.5|18033.5|18036.5|18024.5|9
1723561740000|2024-08-13 15:09:00|18037.7|18025.7|18036.5|18024.5|18037.7|18025.7|18036.5|18024.5|6
1723561750000|2024-08-13 15:09:10|18037.4|18025.4|18038.4|18026.4|18042.4|18030.4|18037.4|18025.4|5
1723561760000|2024-08-13 15:09:20|18037.4|18025.4|18028.4|18016.4|18037.4|18025.4|18028.4|18016.4|10
1723561770000|2024-08-13 15:09:30|18028.1|18016.1|18026.9|18014.9|18028.1|18016.1|18026.9|18014.9|1
1723561780000|2024-08-13 15:09:40|18029.1|18017.1|18023.7|18011.7|18029.1|18017.1|18022.7|18010.7|33
1723561790000|2024-08-13 15:09:50|18023.4|18011.4|18024.4|18012.4|18025.9|18013.9|18023.4|18011.4|20
1723561800000|2024-08-13 15:10:00|18025.4|18013.4|18026.6|18014.6|18026.6|18014.6|18025.4|18013.4|4
1723561810000|2024-08-13 15:10:10|18026.3|18014.3|18025.8|18013.8|18026.3|18014.3|18025.8|18013.8|2
1723561820000|2024-08-13 15:10:20|18026.1|18014.1|18031.1|18019.1|18031.3|18019.3|18026.1|18014.1|5
1723561830000|2024-08-13 15:10:30|18033.6|18021.6|18036.3|18024.3|18039.8|18027.8|18033.6|18021.6|15
1723561840000|2024-08-13 15:10:40|18035.1|18023.1|18034.8|18022.8|18035.4|18023.4|18033.8|18021.8|10
1723561850000|2024-08-13 15:10:50|18035.4|18023.4|18033.8|18021.8|18036.6|18024.6|18033.8|18021.8|0
1723561860000|2024-08-13 15:11:00|18029.9|18017.9|18029.4|18017.4|18031.6|18019.6|18029.4|18017.4|6
1723561870000|2024-08-13 15:11:10|18028.4|18016.4|18029.4|18017.4|18029.4|18017.4|18028.4|18016.4|3
1723561880000|2024-08-13 15:11:20|18029.1|18017.1|18030.4|18018.4|18030.4|18018.4|18028.1|18016.1|3
1723561890000|2024-08-13 15:11:30|18031.6|18019.6|18031.9|18019.9|18031.9|18019.9|18029.4|18017.4|7
1723561900000|2024-08-13 15:11:40|18032.2|18020.2|18032.2|18020.2|18032.4|18020.4|18032.2|18020.2|7
1723561910000|2024-08-13 15:11:50|18035.9|18023.9|18033.4|18021.4|18035.9|18023.9|18033.4|18021.4|9
1723561930000|2024-08-13 15:12:10|18036.9|18024.9|18040.6|18028.6|18041.9|18029.9|18036.9|18024.9|16
1723561940000|2024-08-13 15:12:20|18040.9|18028.9|18038.7|18026.7|18040.9|18028.9|18038.7|18026.7|5
1723561950000|2024-08-13 15:12:30|18038.4|18026.4|18038.4|18026.4|18038.4|18026.4|18038.4|18026.4|1
1723561960000|2024-08-13 15:12:40|18039.4|18027.4|18028.7|18016.7|18039.7|18027.7|18028.7|18016.7|18
1723561970000|2024-08-13 15:12:50|18028.4|18016.4|18028.4|18016.4|18028.7|18016.7|18027.4|18015.4|2
1723561980000|2024-08-13 15:13:00|18027.4|18015.4|18029.7|18017.7|18029.7|18017.7|18027.4|18015.4|1
1723561990000|2024-08-13 15:13:10|18030.9|18018.9|18020.9|18008.9|18030.9|18018.9|18020.9|18008.9|30
1723562000000|2024-08-13 15:13:20|18019.9|18007.9|18018.7|18006.7|18022.7|18010.7|18018.7|18006.7|14
1723562010000|2024-08-13 15:13:30|18019|18007|18018.7|18006.7|18020.9|18008.9|18018|18006|7
1723562020000|2024-08-13 15:13:40|18018.4|18006.4|18009.4|17997.4|18018.4|18006.4|18009.4|17997.4|7
1723562030000|2024-08-13 15:13:50|18008.4|17996.4|18019.4|18007.4|18020.6|18008.6|18008.4|17996.4|46
1723562040000|2024-08-13 15:14:00|18019.7|18007.7|18018.7|18006.7|18021.2|18009.2|18018|18006|16
1723562050000|2024-08-13 15:14:10|||||||||1
1723562060000|2024-08-13 15:14:20|18019.9|18007.9|18020.9|18008.9|18020.9|18008.9|18019.7|18007.7|1
1723562070000|2024-08-13 15:14:30|18021.9|18009.9|18020.9|18008.9|18021.9|18009.9|18019.9|18007.9|7
1723562080000|2024-08-13 15:14:40|18019.9|18007.9|18019.7|18007.7|18019.9|18007.9|18018.4|18006.4|1
1723562090000|2024-08-13 15:14:50|18018.4|18006.4|18015.9|18003.9|18018.4|18006.4|18015.9|18003.9|2
1723562100000|2024-08-13 15:15:00|18013.4|18001.4|18012.2|18000.2|18013.4|18001.4|18012.2|18000.2|0
1723562110000|2024-08-13 15:15:10|18012.4|18000.4|18008.4|17996.4|18012.4|18000.4|18008.4|17996.4|1
1723562120000|2024-08-13 15:15:20|18007.4|17995.4|18007.4|17995.4|18008.4|17996.4|18007.4|17995.4|1
1723562130000|2024-08-13 15:15:30|18006.2|17994.2|18004.9|17992.9|18007.4|17995.4|18004.9|17992.9|7
1723562140000|2024-08-13 15:15:40|18001.2|17989.2|17999.9|17987.9|18001.5|17989.5|17999.9|17987.9|4
1723562150000|2024-08-13 15:15:50|17999.7|17987.7|18005.5|17993.5|18005.8|17993.8|17999.7|17987.7|20
1723562160000|2024-08-13 15:16:00|18004.5|17992.5|18009.2|17997.2|18012.3|18000.3|18004.5|17992.5|13
1723562170000|2024-08-13 15:16:10|18008.3|17996.3|18004.8|17992.8|18008.3|17996.3|18004.8|17992.8|6
1723562180000|2024-08-13 15:16:20|18004.5|17992.5|18004.5|17992.5|18004.5|17992.5|18004.5|17992.5|2
1723562190000|2024-08-13 15:16:30|||||||||3
1723562200000|2024-08-13 15:16:40|18003.5|17991.5|18004.5|17992.5|18004.5|17992.5|18003.5|17991.5|2
1723562210000|2024-08-13 15:16:50|18005.8|17993.8|18004.8|17992.8|18005.8|17993.8|18004.8|17992.8|2
1723562220000|2024-08-13 15:17:00|18005.8|17993.8|18005.8|17993.8|18005.8|17993.8|18004.8|17992.8|4
1723562230000|2024-08-13 15:17:10|17998|17986|17989.5|17977.5|17998|17986|17989.5|17977.5|51
1723562240000|2024-08-13 15:17:20|17989.8|17977.8|17986|17974|17989.8|17977.8|17986|17974|12
1723562250000|2024-08-13 15:17:30|17985.8|17973.8|17991.7|17979.7|17994|17982|17985.8|17973.8|43
1723562260000|2024-08-13 15:17:40|17990.8|17978.8|17995.1|17983.1|17995.1|17983.1|17990.8|17978.8|25
1723562270000|2024-08-13 15:17:50|17994.1|17982.1|17997.6|17985.6|17999.1|17987.1|17994.1|17982.1|14
1723562280000|2024-08-13 15:18:00|17995.3|17983.3|18003.5|17991.5|18003.5|17991.5|17994.1|17982.1|23
1723562290000|2024-08-13 15:18:10|18003.2|17991.2|18001|17989|18003.2|17991.2|18001|17989|4
1723562300000|2024-08-13 15:18:20|18000.7|17988.7|17998.2|17986.2|18000.7|17988.7|17998.2|17986.2|12
1723562310000|2024-08-13 15:18:30|18002.3|17990.3|18002.3|17990.3|18002.3|17990.3|18001.3|17989.3|2
1723562320000|2024-08-13 15:18:40|18001|17989|18007.3|17995.3|18007.3|17995.3|18001|17989|6
1723562350000|2024-08-13 15:19:10|18009.2|17997.2|18012.3|18000.3|18012.3|18000.3|18009.2|17997.2|5
1723562360000|2024-08-13 15:19:20|18009.8|17997.8|18009.8|17997.8|18009.8|17997.8|18009.8|17997.8|5
1723562370000|2024-08-13 15:19:30|18008.8|17996.8|18014.8|18002.8|18014.8|18002.8|18006|17994|23
1723562380000|2024-08-13 15:19:40|18013.8|18001.8|18012.5|18000.5|18013.8|18001.8|18012.3|18000.3|3
1723562390000|2024-08-13 15:19:50|18011.6|17999.6|18010|17998|18011.6|17999.6|18009.8|17997.8|2
1723562400000|2024-08-13 15:20:00|18014.8|18002.8|18014.8|18002.8|18016|18004|18013.5|18001.5|24
1723562410000|2024-08-13 15:20:10|18016|18004|18015.9|18003.9|18016.9|18004.9|18014.6|18002.6|15
1723562420000|2024-08-13 15:20:20|18014.9|18002.9|18015.6|18003.6|18016.9|18004.9|18014.9|18002.9|0
1723562430000|2024-08-13 15:20:30|18015.9|18003.9|18015.9|18003.9|18015.9|18003.9|18015.9|18003.9|1
1723562440000|2024-08-13 15:20:40|18018.7|18006.7|18018.4|18006.4|18018.7|18006.7|18018.4|18006.4|1
1723562450000|2024-08-13 15:20:50|||||||||2
1723562460000|2024-08-13 15:21:00|18017.4|18005.4|18017.1|18005.1|18019.6|18007.6|18016.6|18004.6|14
1723562470000|2024-08-13 15:21:10|18018.4|18006.4|18014.6|18002.6|18018.4|18006.4|18014.6|18002.6|2
1723562480000|2024-08-13 15:21:20|18013.1|18001.1|18014.6|18002.6|18014.6|18002.6|18012.4|18000.4|10
1723562490000|2024-08-13 15:21:30|||||||||3
1723562500000|2024-08-13 15:21:40|18012.7|18000.7|18011.7|17999.7|18012.7|18000.7|18011.4|17999.4|8
1723562510000|2024-08-13 15:21:50|18012.7|18000.7|18011.4|17999.4|18012.7|18000.7|18011.4|17999.4|0
1723562520000|2024-08-13 15:22:00|18012.7|18000.7|18012.4|18000.4|18012.7|18000.7|18012.4|18000.4|12
1723562530000|2024-08-13 15:22:10|18011.9|17999.9|18008.4|17996.4|18011.9|17999.9|18007.1|17995.1|4
1723562540000|2024-08-13 15:22:20|18009.4|17997.4|18008.7|17996.7|18011.9|17999.9|18008.7|17996.7|8
1723562550000|2024-08-13 15:22:30|18009.9|17997.9|18008.7|17996.7|18009.9|17997.9|18008.7|17996.7|2
1723562560000|2024-08-13 15:22:40|18010.9|17998.9|18007.4|17995.4|18010.9|17998.9|18007.4|17995.4|3
1723562570000|2024-08-13 15:22:50|18007.1|17995.1|18007.1|17995.1|18008.1|17996.1|18007.1|17995.1|4
1723562580000|2024-08-13 15:23:00|18006.9|17994.9|18007.1|17995.1|18007.1|17995.1|18004.4|17992.4|3
1723562590000|2024-08-13 15:23:10|18008.1|17996.1|18007.1|17995.1|18008.1|17996.1|18007.1|17995.1|1
1723562600000|2024-08-13 15:23:20|18008.1|17996.1|18008.4|17996.4|18008.4|17996.4|18008.1|17996.1|0
1723562610000|2024-08-13 15:23:30|18008.1|17996.1|18005.6|17993.6|18008.4|17996.4|18005.6|17993.6|4
1723562620000|2024-08-13 15:23:40|18005.9|17993.9|18008.1|17996.1|18008.1|17996.1|18003.4|17991.4|4
1723562630000|2024-08-13 15:23:50|18007.4|17995.4|18007.4|17995.4|18008|17996|18005.5|17993.5|11
1723562650000|2024-08-13 15:24:10|18006.4|17994.4|18004.9|17992.9|18006.4|17994.4|18004.9|17992.9|3
1723562660000|2024-08-13 15:24:20|18004.6|17992.6|18004.9|17992.9|18004.9|17992.9|18002.1|17990.1|5
1723562670000|2024-08-13 15:24:30|18005.9|17993.9|18005.9|17993.9|18005.9|17993.9|18004.9|17992.9|1
1723562680000|2024-08-13 15:24:40|18004.9|17992.9|18009.4|17997.4|18009.4|17997.4|18004.9|17992.9|10
1723562690000|2024-08-13 15:24:50|18011.9|17999.9|18014.4|18002.4|18014.4|18002.4|18011.9|17999.9|16
1723562700000|2024-08-13 15:25:00|18013.4|18001.4|18012.1|18000.1|18013.4|18001.4|18012.1|18000.1|1
1723562710000|2024-08-13 15:25:10|18013.1|18001.1|18014.6|18002.6|18015.6|18003.6|18013.1|18001.1|1
1723562720000|2024-08-13 15:25:20|18015.6|18003.6|18016.9|18004.9|18016.9|18004.9|18015.6|18003.6|3
1723562740000|2024-08-13 15:25:40|18016.6|18004.6|18014.6|18002.6|18016.9|18004.9|18014.4|18002.4|3
1723562750000|2024-08-13 15:25:50|18014.4|18002.4|18014.4|18002.4|18014.4|18002.4|18014.4|18002.4|1
1723562760000|2024-08-13 15:26:00|18013.1|18001.1|18013.1|18001.1|18013.1|18001.1|18012.1|18000.1|1
1723562770000|2024-08-13 15:26:10|18010.9|17998.9|18012.1|18000.1|18012.1|18000.1|18010.9|17998.9|2
1723562780000|2024-08-13 15:26:20|18011.9|17999.9|18017.6|18005.6|18017.6|18005.6|18011.9|17999.9|3
1723562790000|2024-08-13 15:26:30|18017.8|18005.8|18018.8|18006.8|18018.8|18006.8|18017.8|18005.8|9
1723562800000|2024-08-13 15:26:40|18018.5|18006.5|18013.5|18001.5|18018.8|18006.8|18013.5|18001.5|2
1723562810000|2024-08-13 15:26:50|18013|18001|18011|17999|18013.5|18001.5|18011|17999|3
1723562820000|2024-08-13 15:27:00|18010|17998|18010|17998|18011|17999|18010|17998|1
1723562830000|2024-08-13 15:27:10|18009.5|17997.5|18008.5|17996.5|18009.5|17997.5|18008.5|17996.5|0
1723562840000|2024-08-13 15:27:20|18009.8|17997.8|18010|17998|18011|17999|18008.5|17996.5|4
1723562850000|2024-08-13 15:27:30|18011.6|17999.6|18011.6|17999.6|18011.6|17999.6|18011.6|17999.6|0
1723562860000|2024-08-13 15:27:40|18012.5|18000.5|18012.8|18000.8|18012.8|18000.8|18012.5|18000.5|3
1723562870000|2024-08-13 15:27:50|18013.1|18001.1|18012.1|18000.1|18013.1|18001.1|18011.8|17999.8|2
1723562880000|2024-08-13 15:28:00|18011.8|17999.8|18013.1|18001.1|18013.1|18001.1|18010.6|17998.6|5
1723562890000|2024-08-13 15:28:10|18012.1|18000.1|18013.1|18001.1|18013.1|18001.1|18012.1|18000.1|0
1723562900000|2024-08-13 15:28:20|18013.4|18001.4|18013.4|18001.4|18013.4|18001.4|18013.4|18001.4|0
1723562910000|2024-08-13 15:28:30|18013.1|18001.1|18013.4|18001.4|18013.4|18001.4|18013.1|18001.1|1
1723562920000|2024-08-13 15:28:40|18013.1|18001.1|18010.9|17998.9|18013.1|18001.1|18010.9|17998.9|2
1723562930000|2024-08-13 15:28:50|18011.8|17999.8|18014.6|18002.6|18014.6|18002.6|18011.8|17999.8|0
1723562940000|2024-08-13 15:29:00|18016.8|18004.8|18013.4|18001.4|18018.1|18006.1|18013.4|18001.4|9
1723562950000|2024-08-13 15:29:10|18015.3|18003.3|18015.6|18003.6|18015.6|18003.6|18015.3|18003.3|0
1723562960000|2024-08-13 15:29:20|18018.1|18006.1|18016.8|18004.8|18018.1|18006.1|18016.8|18004.8|0
1723562970000|2024-08-13 15:29:30|18014.6|18002.6|18015.6|18003.6|18015.6|18003.6|18014.6|18002.6|3
1723562980000|2024-08-13 15:29:40|18014.6|18002.6|18016.4|18004.4|18016.4|18004.4|18014.6|18002.6|6
1723562990000|2024-08-13 15:29:50|18016.1|18004.1|18017.4|18005.4|18017.4|18005.4|18016.1|18004.1|4
1723563000000|2024-08-13 15:30:00|18018.9|18006.9|18018.9|18006.9|18019.9|18007.9|18018.9|18006.9|11
1723563010000|2024-08-13 15:30:10|18018.6|18006.6|18017.7|18005.7|18018.9|18006.9|18017.7|18005.7|3
1723563020000|2024-08-13 15:30:20|18016.1|18004.1|18016.1|18004.1|18016.1|18004.1|18016.1|18004.1|3
1723563030000|2024-08-13 15:30:30|18013.9|18001.9|18012.7|18000.7|18013.9|18001.9|18012.7|18000.7|2
1723563040000|2024-08-13 15:30:40|18013.6|18001.6|18011.1|17999.1|18013.6|18001.6|18011.1|17999.1|5
1723563050000|2024-08-13 15:30:50|18010.2|17998.2|18012.7|18000.7|18013.6|18001.6|18010.2|17998.2|1
1723563060000|2024-08-13 15:31:00|18011.4|17999.4|18010.2|17998.2|18011.4|17999.4|18010.2|17998.2|2
1723563070000|2024-08-13 15:31:10|18008.9|17996.9|18006.4|17994.4|18008.9|17996.9|18004.2|17992.2|8
1723563080000|2024-08-13 15:31:20|18007.4|17995.4|18007.7|17995.7|18007.7|17995.7|18007.4|17995.4|0
1723563090000|2024-08-13 15:31:30|||||||||5
1723563100000|2024-08-13 15:31:40|18006.1|17994.1|18003.9|17991.9|18006.1|17994.1|18003.9|17991.9|0
1723563110000|2024-08-13 15:31:50|18003.6|17991.6|18004.2|17992.2|18004.2|17992.2|18002.7|17990.7|2
1723563120000|2024-08-13 15:32:00|18005.2|17993.2|18005.7|17993.7|18005.7|17993.7|18005.2|17993.2|5
1723563130000|2024-08-13 15:32:10|18002.3|17990.3|18000.7|17988.7|18004.2|17992.2|18000.7|17988.7|9
1723563140000|2024-08-13 15:32:20|18001.7|17989.7|18002|17990|18002.9|17990.9|18001.7|17989.7|1
1723563150000|2024-08-13 15:32:30|18001.7|17989.7|18002.9|17990.9|18002.9|17990.9|18000.7|17988.7|2
1723563160000|2024-08-13 15:32:40|18003.2|17991.2|18000.7|17988.7|18003.2|17991.2|18000.7|17988.7|3
1723563170000|2024-08-13 15:32:50|||||||||1
1723563180000|2024-08-13 15:33:00|18000.4|17988.4|18002.7|17990.7|18002.7|17990.7|18000.2|17988.2|14
1723563190000|2024-08-13 15:33:10|18003.6|17991.6|18000.9|17988.9|18003.6|17991.6|17999.6|17987.6|15
1723563200000|2024-08-13 15:33:20|18002.1|17990.1|18003.1|17991.1|18003.4|17991.4|18002.1|17990.1|12
1723563210000|2024-08-13 15:33:30|18003.4|17991.4|17996.7|17984.7|18003.4|17991.4|17993.1|17981.1|12
1723563220000|2024-08-13 15:33:40|17996.4|17984.4|17996.4|17984.4|17997.7|17985.7|17996.4|17984.4|7
1723563230000|2024-08-13 15:33:50|17995.4|17983.4|17995.7|17983.7|17996.7|17984.7|17995.4|17983.4|7
1723563240000|2024-08-13 15:34:00|17997.9|17985.9|18005.2|17993.2|18005.2|17993.2|17997.7|17985.7|15
1723563250000|2024-08-13 15:34:10|18004.2|17992.2|18008.6|17996.6|18008.6|17996.6|18002.7|17990.7|4
1723563260000|2024-08-13 15:34:20|18007.7|17995.7|18008.6|17996.6|18008.6|17996.6|18007.7|17995.7|1
1723563270000|2024-08-13 15:34:30|18003.9|17991.9|18001.7|17989.7|18003.9|17991.9|18001.7|17989.7|9
1723563280000|2024-08-13 15:34:40|18002.7|17990.7|18002.7|17990.7|18003.6|17991.6|18001.7|17989.7|0
1723563290000|2024-08-13 15:34:50|18005.2|17993.2|18005.4|17993.4|18005.4|17993.4|18005.2|17993.2|2
1723563300000|2024-08-13 15:35:00|18006.7|17994.7|18003.8|17991.8|18006.7|17994.7|18003.8|17991.8|23
1723563310000|2024-08-13 15:35:10|18003.5|17991.5|18003.5|17991.5|18003.5|17991.5|18003.5|17991.5|10
1723563320000|2024-08-13 15:35:20|17999.5|17987.5|17999.2|17987.2|18002|17990|17998.2|17986.2|18
1723563330000|2024-08-13 15:35:30|18000.2|17988.2|17998.5|17986.5|18000.2|17988.2|17998.5|17986.5|17
1723563340000|2024-08-13 15:35:40|18001.7|17989.7|17999.2|17987.2|18001.7|17989.7|17999.2|17987.2|6
1723563350000|2024-08-13 15:35:50|17997.9|17985.9|17997.4|17985.4|17999.2|17987.2|17995.7|17983.7|4
1723563360000|2024-08-13 15:36:00|||||||||2
1723563370000|2024-08-13 15:36:10|17997.7|17985.7|17997.7|17985.7|17997.7|17985.7|17997.7|17985.7|3
1723563390000|2024-08-13 15:36:30|18001.1|17989.1|18001.1|17989.1|18001.1|17989.1|18001.1|17989.1|3
1723563400000|2024-08-13 15:36:40|18002.1|17990.1|18004.6|17992.6|18004.6|17992.6|18002.1|17990.1|0
1723563420000|2024-08-13 15:37:00|18009.9|17997.9|18010.2|17998.2|18010.2|17998.2|18009.9|17997.9|1
1723563440000|2024-08-13 15:37:20|18008.9|17996.9|18008.6|17996.6|18009.2|17997.2|18008.6|17996.6|6
1723563450000|2024-08-13 15:37:30|18008.9|17996.9|18012.4|18000.4|18012.7|18000.7|18008.9|17996.9|4
1723563460000|2024-08-13 15:37:40|18011.1|17999.1|18010.2|17998.2|18011.1|17999.1|18010.2|17998.2|1
1723563470000|2024-08-13 15:37:50|18009.2|17997.2|18009.2|17997.2|18009.2|17997.2|18007.9|17995.9|2
1723563480000|2024-08-13 15:38:00|18008.9|17996.9|18007.7|17995.7|18008.9|17996.9|18007.7|17995.7|0
1723563500000|2024-08-13 15:38:20|18011.1|17999.1|18011.1|17999.1|18011.1|17999.1|18011.1|17999.1|4
1723563510000|2024-08-13 15:38:30|18011.4|17999.4|18013.9|18001.9|18016.1|18004.1|18011.4|17999.4|6
1723563530000|2024-08-13 15:38:50|18015.2|18003.2|18019.9|18007.9|18019.9|18007.9|18015.2|18003.2|4
1723563540000|2024-08-13 15:39:00|18021.1|18009.1|18027.7|18015.7|18027.7|18015.7|18021.1|18009.1|23
1723563550000|2024-08-13 15:39:10|18028.6|18016.6|18029.9|18017.9|18029.9|18017.9|18027.7|18015.7|3
1723563560000|2024-08-13 15:39:20|18028.6|18016.6|18028.4|18016.4|18028.6|18016.6|18028.4|18016.4|3
1723563570000|2024-08-13 15:39:30|18028.9|18016.9|18025.2|18013.2|18028.9|18016.9|18025.2|18013.2|4
1723563580000|2024-08-13 15:39:40|||||||||5
1723563590000|2024-08-13 15:39:50|18026.1|18014.1|18035.2|18023.2|18035.2|18023.2|18026.1|18014.1|10
1723563600000|2024-08-13 15:40:00|18034.2|18022.2|18038.4|18026.4|18039.9|18027.9|18034.2|18022.2|30
1723563610000|2024-08-13 15:40:10|18038.6|18026.6|18038.1|18026.1|18038.6|18026.6|18037.1|18025.1|0
1723563620000|2024-08-13 15:40:20|18034.6|18022.6|18037.1|18025.1|18037.1|18025.1|18034.6|18022.6|8
1723563630000|2024-08-13 15:40:30|18038.1|18026.1|18035.6|18023.6|18038.1|18026.1|18034.6|18022.6|5
1723563640000|2024-08-13 15:40:40|18037.1|18025.1|18033.1|18021.1|18037.1|18025.1|18033.1|18021.1|1
1723563650000|2024-08-13 15:40:50|18033.4|18021.4|18031.1|18019.1|18034.6|18022.6|18031.1|18019.1|16
1723563660000|2024-08-13 15:41:00|||||||||1
1723563670000|2024-08-13 15:41:10|18031.4|18019.4|18030.2|18018.2|18031.4|18019.4|18030.2|18018.2|7
1723563680000|2024-08-13 15:41:20|18030.4|18018.4|18028.9|18016.9|18035.2|18023.2|18028.9|18016.9|16
1723563690000|2024-08-13 15:41:30|18028.6|18016.6|18026.1|18014.1|18028.6|18016.6|18026.1|18014.1|10
1723563710000|2024-08-13 15:41:50|18028.1|18016.1|18025.3|18013.3|18028.4|18016.4|18024.3|18012.3|14
1723563720000|2024-08-13 15:42:00|18025.9|18013.9|18025.9|18013.9|18025.9|18013.9|18025.6|18013.6|0
1723563730000|2024-08-13 15:42:10|18028.1|18016.1|18030.3|18018.3|18030.3|18018.3|18028.1|18016.1|7
1723563740000|2024-08-13 15:42:20|18030.6|18018.6|18030|18018|18030.6|18018.6|18030|18018|0
1723563750000|2024-08-13 15:42:30|18030.3|18018.3|18031|18019|18031.3|18019.3|18026.6|18014.6|12
1723563760000|2024-08-13 15:42:40|18032|18020|18032|18020|18032|18020|18032|18020|1
1723563770000|2024-08-13 15:42:50|18033|18021|18036|18024|18036|18024|18033|18021|10
1723563780000|2024-08-13 15:43:00|18035.7|18023.7|18032.8|18020.8|18035.7|18023.7|18031|18019|9
1723563790000|2024-08-13 15:43:10|18032.5|18020.5|18034.8|18022.8|18034.8|18022.8|18032.5|18020.5|3
1723563800000|2024-08-13 15:43:20|18033.8|18021.8|18033.8|18021.8|18034.8|18022.8|18033.8|18021.8|0
1723563820000|2024-08-13 15:43:40|18034.1|18022.1|18032.8|18020.8|18034.1|18022.1|18032.1|18020.1|5
1723563830000|2024-08-13 15:43:50|18034.1|18022.1|18033.1|18021.1|18034.1|18022.1|18032.1|18020.1|2
1723563840000|2024-08-13 15:44:00|18032.1|18020.1|18030.9|18018.9|18032.1|18020.1|18030.9|18018.9|0
1723563850000|2024-08-13 15:44:10|18028.6|18016.6|18025.9|18013.9|18028.6|18016.6|18025.9|18013.9|11
1723563860000|2024-08-13 15:44:20|18024.6|18012.6|18025.6|18013.6|18025.9|18013.9|18024.6|18012.6|2
1723563870000|2024-08-13 15:44:30|18024.6|18012.6|18012.4|18000.4|18024.6|18012.6|18012.4|18000.4|21
1723563880000|2024-08-13 15:44:40|18010.2|17998.2|18009.9|17997.9|18010.2|17998.2|18008.6|17996.6|3
1723563890000|2024-08-13 15:44:50|18010.4|17998.4|18010.4|17998.4|18010.4|17998.4|18010.4|17998.4|1
1723563900000|2024-08-13 15:45:00|18010.2|17998.2|18013.6|18001.6|18013.9|18001.9|18010.2|17998.2|3
1723563910000|2024-08-13 15:45:10|18015.6|18003.6|18017.1|18005.1|18017.1|18005.1|18014.6|18002.6|9
1723563920000|2024-08-13 15:45:20|18015.6|18003.6|18015.6|18003.6|18015.9|18003.9|18015.6|18003.6|4
1723563930000|2024-08-13 15:45:30|18016.8|18004.8|18015.6|18003.6|18016.8|18004.8|18015.6|18003.6|1
1723563940000|2024-08-13 15:45:40|18016.6|18004.6|18015.9|18003.9|18017.8|18005.8|18015.3|18003.3|14
1723563950000|2024-08-13 15:45:50|18017.1|18005.1|18015.9|18003.9|18017.1|18005.1|18015.9|18003.9|2
1723563960000|2024-08-13 15:46:00|18014.6|18002.6|18014.6|18002.6|18014.9|18002.9|18014.6|18002.6|4
1723563970000|2024-08-13 15:46:10|18014.9|18002.9|18014.6|18002.6|18014.9|18002.9|18014.6|18002.6|2
1723563990000|2024-08-13 15:46:30|||||||||2
1723564000000|2024-08-13 15:46:40|18017.1|18005.1|18015.6|18003.6|18018.1|18006.1|18014.6|18002.6|4
1723564010000|2024-08-13 15:46:50|18016.6|18004.6|18014.6|18002.6|18016.6|18004.6|18014.6|18002.6|1
1723564020000|2024-08-13 15:47:00|18013.1|18001.1|18014.6|18002.6|18014.6|18002.6|18013.1|18001.1|4
1723564030000|2024-08-13 15:47:10|18014.1|18002.1|18012.1|18000.1|18014.1|18002.1|18012.1|18000.1|1
1723564050000|2024-08-13 15:47:30|18013.1|18001.1|18013.1|18001.1|18013.1|18001.1|18012.1|18000.1|4
1723564060000|2024-08-13 15:47:40|18012.1|18000.1|18015.6|18003.6|18015.6|18003.6|18012.1|18000.1|1
1723564070000|2024-08-13 15:47:50|18016.6|18004.6|18016.8|18004.8|18016.8|18004.8|18015.6|18003.6|2
1723564080000|2024-08-13 15:48:00|18015.9|18003.9|18016.1|18004.1|18016.6|18004.6|18013.1|18001.1|13
1723564090000|2024-08-13 15:48:10|18017.1|18005.1|18021.1|18009.1|18021.1|18009.1|18016.1|18004.1|5
1723564100000|2024-08-13 15:48:20|18020.9|18008.9|18020.6|18008.6|18020.9|18008.9|18020.6|18008.6|13
1723564110000|2024-08-13 15:48:30|18021.1|18009.1|18023.4|18011.4|18023.4|18011.4|18021.1|18009.1|1
1723564120000|2024-08-13 15:48:40|18023.1|18011.1|18023.1|18011.1|18023.1|18011.1|18023.1|18011.1|0
1723564140000|2024-08-13 15:49:00|18022.1|18010.1|18023.4|18011.4|18024.3|18012.3|18022.1|18010.1|2
1723564150000|2024-08-13 15:49:10|18023.6|18011.6|18022.4|18010.4|18024.6|18012.6|18022.4|18010.4|4
1723564160000|2024-08-13 15:49:20|18021.4|18009.4|18021.1|18009.1|18021.4|18009.4|18021.1|18009.1|2
1723564170000|2024-08-13 15:49:30|18021.4|18009.4|18021.4|18009.4|18021.4|18009.4|18021.4|18009.4|0
1723564180000|2024-08-13 15:49:40|18022.4|18010.4|18018.9|18006.9|18022.4|18010.4|18017.7|18005.7|14
1723564190000|2024-08-13 15:49:50|18019.9|18007.9|18018.6|18006.6|18019.9|18007.9|18018.6|18006.6|1
1723564200000|2024-08-13 15:50:00|18021.1|18009.1|18023.6|18011.6|18023.6|18011.6|18021.1|18009.1|9
1723564210000|2024-08-13 15:50:10|18023.1|18011.1|18023.1|18011.1|18023.1|18011.1|18023.1|18011.1|2
1723564220000|2024-08-13 15:50:20|18022.1|18010.1|18022.1|18010.1|18022.1|18010.1|18022.1|18010.1|3
1723564230000|2024-08-13 15:50:30|18024.3|18012.3|18024.1|18012.1|18024.3|18012.3|18021.8|18009.8|15
1723564240000|2024-08-13 15:50:40|18029.1|18017.1|18028.8|18016.8|18030|18018|18028.8|18016.8|20
1723564250000|2024-08-13 15:50:50|18028.5|18016.5|18027.2|18015.2|18028.5|18016.5|18023.8|18011.8|7
1723564260000|2024-08-13 15:51:00|18028.8|18016.8|18019.9|18007.9|18028.8|18016.8|18019.9|18007.9|25
1723564270000|2024-08-13 15:51:10|18019.6|18007.6|18021.1|18009.1|18021.1|18009.1|18019.6|18007.6|0
1723564280000|2024-08-13 15:51:20|18019.9|18007.9|18019.6|18007.6|18019.9|18007.9|18019.6|18007.6|6
1723564290000|2024-08-13 15:51:30|18017.1|18005.1|18013.6|18001.6|18017.1|18005.1|18013.6|18001.6|3
1723564300000|2024-08-13 15:51:40|18014.2|18002.2|18014.2|18002.2|18014.2|18002.2|18014.2|18002.2|7
1723564310000|2024-08-13 15:51:50|18013.9|18001.9|18011.1|17999.1|18014.2|18002.2|18011.1|17999.1|8
1723564320000|2024-08-13 15:52:00|18012.4|18000.4|18012.4|18000.4|18012.4|18000.4|18012.4|18000.4|0
1723564330000|2024-08-13 15:52:10|18012.7|18000.7|18013.9|18001.9|18013.9|18001.9|18012.7|18000.7|20
1723564340000|2024-08-13 15:52:20|18013.6|18001.6|18009.2|17997.2|18013.6|18001.6|18009.2|17997.2|2
1723564350000|2024-08-13 15:52:30|18008.9|17996.9|18006.7|17994.7|18008.9|17996.9|18006.7|17994.7|1
1723564360000|2024-08-13 15:52:40|18007.7|17995.7|18007.7|17995.7|18007.7|17995.7|18006.7|17994.7|0
1723564370000|2024-08-13 15:52:50|18007.9|17995.9|18008.9|17996.9|18008.9|17996.9|18007.7|17995.7|3
1723564380000|2024-08-13 15:53:00|18009.9|17997.9|18009.2|17997.2|18009.9|17997.9|18009.2|17997.2|1
1723564390000|2024-08-13 15:53:10|||||||||1
1723564400000|2024-08-13 15:53:20|18008.2|17996.2|18008.2|17996.2|18008.2|17996.2|18008.2|17996.2|1
1723564420000|2024-08-13 15:53:40|18008.5|17996.5|18004.7|17992.7|18008.5|17996.5|18004.7|17992.7|9
1723564430000|2024-08-13 15:53:50|18003.8|17991.8|18003.8|17991.8|18003.8|17991.8|18003.8|17991.8|7
1723564440000|2024-08-13 15:54:00|18005.7|17993.7|17996.3|17984.3|18005.7|17993.7|17996.3|17984.3|30
1723564450000|2024-08-13 15:54:10|17995.7|17983.7|17995.7|17983.7|17995.7|17983.7|17995.7|17983.7|8
1723564460000|2024-08-13 15:54:20|17996.7|17984.7|17995.7|17983.7|17996.7|17984.7|17995.7|17983.7|1
1723564470000|2024-08-13 15:54:30|17995.4|17983.4|17992.9|17980.9|17995.4|17983.4|17990.7|17978.7|10
1723564480000|2024-08-13 15:54:40|17995.7|17983.7|18000.4|17988.4|18000.4|17988.4|17995.7|17983.7|8
1723564490000|2024-08-13 15:54:50|17999.2|17987.2|17994.2|17982.2|17999.2|17987.2|17994.2|17982.2|8
1723564500000|2024-08-13 15:55:00|17995.2|17983.2|17999.2|17987.2|17999.2|17987.2|17995.2|17983.2|5
1723564510000|2024-08-13 15:55:10|18000.2|17988.2|18003.6|17991.6|18004.9|17992.9|18000.2|17988.2|7
1723564520000|2024-08-13 15:55:20|18002.6|17990.6|18002.6|17990.6|18003.6|17991.6|18000.1|17988.1|7
1723564530000|2024-08-13 15:55:30|18001.7|17989.7|18001.7|17989.7|18001.7|17989.7|18001.7|17989.7|7
1723564540000|2024-08-13 15:55:40|18004.2|17992.2|18003.9|17991.9|18004.2|17992.2|18003.9|17991.9|6
1723564550000|2024-08-13 15:55:50|18002.9|17990.9|18000.7|17988.7|18005.1|17993.1|18000.7|17988.7|7
1723564560000|2024-08-13 15:56:00|18001.7|17989.7|18008.6|17996.6|18008.6|17996.6|18000.7|17988.7|8
1723564570000|2024-08-13 15:56:10|18009.9|17997.9|18020.6|18008.6|18020.6|18008.6|18009.9|17997.9|13
1723564580000|2024-08-13 15:56:20|18020.3|18008.3|18020.3|18008.3|18020.3|18008.3|18020.3|18008.3|5
1723564590000|2024-08-13 15:56:30|18018.8|18006.8|18019|18007|18019|18007|18018.8|18006.8|0
1723564600000|2024-08-13 15:56:40|18020|18008|18021|18009|18021|18009|18020|18008|1
1723564610000|2024-08-13 15:56:50|18020.6|18008.6|18019.6|18007.6|18021.5|18009.5|18019.6|18007.6|10
1723564620000|2024-08-13 15:57:00|18019|18007|18016.5|18004.5|18019|18007|18016.5|18004.5|15
1723564630000|2024-08-13 15:57:10|18016.3|18004.3|18015|18003|18017.2|18005.2|18014|18002|4
1723564640000|2024-08-13 15:57:20|18014|18002|18010.3|17998.3|18014|18002|18010.3|17998.3|3
1723564650000|2024-08-13 15:57:30|18010|17998|18009|17997|18010|17998|18007.8|17995.8|3
1723564660000|2024-08-13 15:57:40|18007.8|17995.8|18006.5|17994.5|18007.8|17995.8|18006.5|17994.5|2
1723564680000|2024-08-13 15:58:00|18005.3|17993.3|18003.1|17991.1|18005.3|17993.3|18003.1|17991.1|3
1723564690000|2024-08-13 15:58:10|18002.8|17990.8|18003.8|17991.8|18003.8|17991.8|18002.8|17990.8|12
1723564710000|2024-08-13 15:58:30|18004|17992|18004|17992|18004|17992|18004|17992|2
1723564720000|2024-08-13 15:58:40|||||||||1
1723564730000|2024-08-13 15:58:50|18005.3|17993.3|18009|17997|18009|17997|18005.3|17993.3|10
1723564740000|2024-08-13 15:59:00|18008.1|17996.1|18007.5|17995.5|18008.1|17996.1|18007.5|17995.5|9
1723564760000|2024-08-13 15:59:20|18006.5|17994.5|18010.3|17998.3|18010.7|17998.7|18006.5|17994.5|9
1723564770000|2024-08-13 15:59:30|18009.3|17997.3|18009.3|17997.3|18009.3|17997.3|18009.3|17997.3|8
1723564780000|2024-08-13 15:59:40|18010.6|17998.6|18015|18003|18015|18003|18009|17997|9
1723564790000|2024-08-13 15:59:50|18012.8|18000.8|18012.5|18000.5|18012.8|18000.8|18012.5|18000.5|0
1723564800000|2024-08-13 16:00:00|18013.8|18001.8|18019|18007|18019|18007|18013.8|18001.8|6
1723564810000|2024-08-13 16:00:10|18020|18008|18021.3|18009.3|18021.3|18009.3|18020|18008|1
1723564820000|2024-08-13 16:00:20|18020|18008|18020|18008|18020|18008|18020|18008|2
1723564830000|2024-08-13 16:00:30|18018.1|18006.1|18018.1|18006.1|18018.1|18006.1|18018.1|18006.1|3
1723564840000|2024-08-13 16:00:40|18020.8|18008.8|18015.8|18003.8|18020.8|18008.8|18015.8|18003.8|3
1723564850000|2024-08-13 16:00:50|18017.1|18005.1|18027.5|18015.5|18028.5|18016.5|18017.1|18005.1|30
1723564860000|2024-08-13 16:01:00|18027.8|18015.8|18027.8|18015.8|18027.8|18015.8|18027.8|18015.8|2
1723564880000|2024-08-13 16:01:20|18027.5|18015.5|18025.3|18013.3|18027.5|18015.5|18025.3|18013.3|2
1723564890000|2024-08-13 16:01:30|18024.3|18012.3|18022.8|18010.8|18024.3|18012.3|18022.8|18010.8|1
1723564910000|2024-08-13 16:01:50|18022.5|18010.5|18019|18007|18022.5|18010.5|18019|18007|2
1723564920000|2024-08-13 16:02:00|18020.6|18008.6|18019|18007|18020.6|18008.6|18019|18007|2
1723564930000|2024-08-13 16:02:10|18016.8|18004.8|18017.5|18005.5|18017.8|18005.8|18016.8|18004.8|9
1723564940000|2024-08-13 16:02:20|18016.5|18004.5|18017.8|18005.8|18017.8|18005.8|18016.5|18004.5|0
1723564950000|2024-08-13 16:02:30|||||||||1
1723564960000|2024-08-13 16:02:40|18014|18002|18015|18003|18015.3|18003.3|18013.1|18001.1|3
1723564970000|2024-08-13 16:02:50|||||||||2
1723564980000|2024-08-13 16:03:00|18014|18002|18012.8|18000.8|18014|18002|18012.8|18000.8|1
1723564990000|2024-08-13 16:03:10|18012.5|18000.5|18012.5|18000.5|18012.5|18000.5|18012.5|18000.5|0
1723565000000|2024-08-13 16:03:20|18010.6|17998.6|18010.8|17998.8|18011.1|17999.1|18010.6|17998.6|1
1723565010000|2024-08-13 16:03:30|||||||||1
1723565020000|2024-08-13 16:03:40|18011.1|17999.1|18010.6|17998.6|18011.1|17999.1|18010.6|17998.6|2
1723565030000|2024-08-13 16:03:50|18012.1|18000.1|18012.1|18000.1|18012.1|18000.1|18012.1|18000.1|0
1723565040000|2024-08-13 16:04:00|18017.8|18005.8|18020.8|18008.8|18021.1|18009.1|18017.8|18005.8|16
1723565050000|2024-08-13 16:04:10|18019.9|18007.9|18021.4|18009.4|18021.4|18009.4|18019.9|18007.9|16
1723565060000|2024-08-13 16:04:20|18020.4|18008.4|18025.1|18013.1|18025.1|18013.1|18020.1|18008.1|4
1723565070000|2024-08-13 16:04:30|18023.9|18011.9|18022.6|18010.6|18023.9|18011.9|18020|18008|9
1723565080000|2024-08-13 16:04:40|18023.6|18011.6|18021.7|18009.7|18023.6|18011.6|18021.7|18009.7|2
1723565090000|2024-08-13 16:04:50|18020.7|18008.7|18019.4|18007.4|18020.7|18008.7|18019.4|18007.4|8
1723565100000|2024-08-13 16:05:00|18019.7|18007.7|18016.2|18004.2|18020.7|18008.7|18015.3|18003.3|10
1723565110000|2024-08-13 16:05:10|18015|18003|18013.2|18001.2|18015|18003|18013.2|18001.2|16
1723565140000|2024-08-13 16:05:40|||||||||3
1723565160000|2024-08-13 16:06:00|18012.9|18000.9|18012.9|18000.9|18012.9|18000.9|18012.9|18000.9|3
1723565170000|2024-08-13 16:06:10|18011.7|17999.7|18011.4|17999.4|18011.7|17999.7|18011.4|17999.4|7
1723565180000|2024-08-13 16:06:20|18012.6|18000.6|18012.6|18000.6|18012.6|18000.6|18012.6|18000.6|1
1723565190000|2024-08-13 16:06:30|18013.9|18001.9|18013.6|18001.6|18013.9|18001.9|18013.6|18001.6|11
1723565200000|2024-08-13 16:06:40|18013.9|18001.9|18013.6|18001.6|18013.9|18001.9|18013.6|18001.6|1
1723565210000|2024-08-13 16:06:50|18014.9|18002.9|18017.9|18005.9|18017.9|18005.9|18014.7|18002.7|8
1723565220000|2024-08-13 16:07:00|18019.4|18007.4|18017.9|18005.9|18020.7|18008.7|18017.9|18005.9|7
1723565230000|2024-08-13 16:07:10|18017.6|18005.6|18014.9|18002.9|18017.6|18005.6|18013.9|18001.9|1
1723565240000|2024-08-13 16:07:20|18013.9|18001.9|18012.6|18000.6|18013.9|18001.9|18012.6|18000.6|2
1723565250000|2024-08-13 16:07:30|18013.9|18001.9|18015.1|18003.1|18015.1|18003.1|18013.9|18001.9|2
1723565260000|2024-08-13 16:07:40|18011.9|17999.9|18011.9|17999.9|18013.2|18001.2|18011.9|17999.9|2
1723565270000|2024-08-13 16:07:50|||||||||3
1723565280000|2024-08-13 16:08:00|18011.7|17999.7|18012.9|18000.9|18012.9|18000.9|18011.7|17999.7|4
1723565290000|2024-08-13 16:08:10|18015.4|18003.4|18014.4|18002.4|18016.7|18004.7|18014.4|18002.4|7
1723565300000|2024-08-13 16:08:20|18016.4|18004.4|18013.6|18001.6|18016.4|18004.4|18011.1|17999.1|7
1723565310000|2024-08-13 16:08:30|18012.6|18000.6|18012.6|18000.6|18012.6|18000.6|18012.6|18000.6|2
1723565320000|2024-08-13 16:08:40|18013.6|18001.6|18015.1|18003.1|18015.1|18003.1|18012.6|18000.6|2
1723565330000|2024-08-13 16:08:50|18015.4|18003.4|18018.2|18006.2|18018.2|18006.2|18015.4|18003.4|21
1723565340000|2024-08-13 16:09:00|18016.9|18004.9|18016.9|18004.9|18016.9|18004.9|18016.9|18004.9|2
1723565350000|2024-08-13 16:09:10|18016.7|18004.7|18016.7|18004.7|18016.7|18004.7|18014.7|18002.7|3
1723565360000|2024-08-13 16:09:20|18015.7|18003.7|18016.7|18004.7|18016.7|18004.7|18014.2|18002.2|14
1723565370000|2024-08-13 16:09:30|18015.7|18003.7|18009.7|17997.7|18015.7|18003.7|18009.7|17997.7|11
1723565380000|2024-08-13 16:09:40|18010.7|17998.7|18009.7|17997.7|18010.7|17998.7|18009.7|17997.7|1
1723565390000|2024-08-13 16:09:50|18010.7|17998.7|18010.7|17998.7|18010.7|17998.7|18010.7|17998.7|1
1723565400000|2024-08-13 16:10:00|18011|17999|18012.2|18000.2|18013.5|18001.5|18008.7|17996.7|17
1723565410000|2024-08-13 16:10:10|18013.2|18001.2|18013.5|18001.5|18013.5|18001.5|18013.2|18001.2|0
1723565420000|2024-08-13 16:10:20|18016.9|18004.9|18019.2|18007.2|18019.2|18007.2|18016.9|18004.9|7
1723565430000|2024-08-13 16:10:30|18020.4|18008.4|18022.9|18010.9|18025.4|18013.4|18020.4|18008.4|24
1723565440000|2024-08-13 16:10:40|18021.7|18009.7|18020.4|18008.4|18022.6|18010.6|18020.4|18008.4|5
1723565450000|2024-08-13 16:10:50|18020.7|18008.7|18024.2|18012.2|18024.2|18012.2|18020.4|18008.4|14
1723565460000|2024-08-13 16:11:00|18023.2|18011.2|18022.6|18010.6|18023.6|18011.6|18022.6|18010.6|6
1723565480000|2024-08-13 16:11:20|18025.1|18013.1|18025.1|18013.1|18025.1|18013.1|18025.1|18013.1|6
1723565490000|2024-08-13 16:11:30|18031.4|18019.4|18033.6|18021.6|18033.6|18021.6|18031.4|18019.4|7
1723565500000|2024-08-13 16:11:40|18030.7|18018.7|18032.9|18020.9|18032.9|18020.9|18030.7|18018.7|5
1723565510000|2024-08-13 16:11:50|18033.2|18021.2|18027.6|18015.6|18033.2|18021.2|18027.6|18015.6|9
1723565520000|2024-08-13 16:12:00|18026.7|18014.7|18028.9|18016.9|18028.9|18016.9|18026.1|18014.1|4
1723565530000|2024-08-13 16:12:10|18028.6|18016.6|18028.9|18016.9|18030.1|18018.1|18026.1|18014.1|11
1723565540000|2024-08-13 16:12:20|18029.9|18017.9|18032.4|18020.4|18032.4|18020.4|18029.9|18017.9|8
1723565550000|2024-08-13 16:12:30|18031.4|18019.4|18031.1|18019.1|18031.4|18019.4|18031.1|18019.1|0
1723565560000|2024-08-13 16:12:40|18027.6|18015.6|18027.6|18015.6|18028.6|18016.6|18027.6|18015.6|5
1723565570000|2024-08-13 16:12:50|18027.4|18015.4|18027.4|18015.4|18027.4|18015.4|18027.4|18015.4|2
1723565580000|2024-08-13 16:13:00|18027.9|18015.9|18030.6|18018.6|18030.6|18018.6|18027.9|18015.9|7
1723565590000|2024-08-13 16:13:10|18031.5|18019.5|18029.6|18017.6|18031.5|18019.5|18029.6|18017.6|1
1723565600000|2024-08-13 16:13:20|18030.6|18018.6|18032.1|18020.1|18032.1|18020.1|18030.6|18018.6|0
1723565610000|2024-08-13 16:13:30|18029.9|18017.9|18030.8|18018.8|18030.8|18018.8|18029.9|18017.9|4
1723565620000|2024-08-13 16:13:40|18031.8|18019.8|18029.6|18017.6|18031.8|18019.8|18029.6|18017.6|1
1723565630000|2024-08-13 16:13:50|||||||||7
1723565640000|2024-08-13 16:14:00|18030.8|18018.8|18031.8|18019.8|18033.1|18021.1|18030.8|18018.8|2
1723565650000|2024-08-13 16:14:10|18037.5|18025.5|18037.5|18025.5|18037.5|18025.5|18037.5|18025.5|20
1723565660000|2024-08-13 16:14:20|18036.5|18024.5|18038.5|18026.5|18038.5|18026.5|18036.2|18024.2|0
1723565670000|2024-08-13 16:14:30|18038.7|18026.7|18037.5|18025.5|18038.7|18026.7|18037.5|18025.5|9
1723565680000|2024-08-13 16:14:40|18036.2|18024.2|18036.2|18024.2|18036.2|18024.2|18036.2|18024.2|0
1723565690000|2024-08-13 16:14:50|18038.7|18026.7|18041.5|18029.5|18041.5|18029.5|18038.7|18026.7|6
1723565700000|2024-08-13 16:15:00|18043.7|18031.7|18044|18032|18046|18034|18043.7|18031.7|9
1723565710000|2024-08-13 16:15:10|18045|18033|18042.1|18030.1|18045|18033|18042.1|18030.1|10
1723565720000|2024-08-13 16:15:20|||||||||1
1723565730000|2024-08-13 16:15:30|18043.1|18031.1|18036.2|18024.2|18043.1|18031.1|18036.2|18024.2|31
1723565740000|2024-08-13 16:15:40|18036.5|18024.5|18034.3|18022.3|18036.5|18024.5|18032.1|18020.1|21
1723565750000|2024-08-13 16:15:50|18033.1|18021.1|18031.8|18019.8|18033.1|18021.1|18031.8|18019.8|1
1723565760000|2024-08-13 16:16:00|18031.5|18019.5|18031.1|18019.1|18031.5|18019.5|18030.8|18018.8|13
1723565770000|2024-08-13 16:16:10|18030.6|18018.6|18031.1|18019.1|18031.1|18019.1|18028.6|18016.6|4
1723565780000|2024-08-13 16:16:20|18032.1|18020.1|18034.6|18022.6|18034.6|18022.6|18032.1|18020.1|2
1723565790000|2024-08-13 16:16:30|18033.6|18021.6|18029.6|18017.6|18033.6|18021.6|18029.6|18017.6|12
1723565800000|2024-08-13 16:16:40|18029.9|18017.9|18030.8|18018.8|18030.8|18018.8|18029.9|18017.9|1
1723565810000|2024-08-13 16:16:50|18031.8|18019.8|18034.6|18022.6|18034.6|18022.6|18031.8|18019.8|2
1723565820000|2024-08-13 16:17:00|18033.6|18021.6|18038|18026|18038|18026|18033.3|18021.3|5
1723565830000|2024-08-13 16:17:10|18038.3|18026.3|18038.3|18026.3|18038.3|18026.3|18037.4|18025.4|1
1723565840000|2024-08-13 16:17:20|18037.4|18025.4|18037.4|18025.4|18039.3|18027.3|18037.1|18025.1|14
1723565850000|2024-08-13 16:17:30|18035.4|18023.4|18035.1|18023.1|18035.4|18023.4|18034.2|18022.2|7
1723565860000|2024-08-13 16:17:40|18035.4|18023.4|18035.4|18023.4|18035.4|18023.4|18035.4|18023.4|0
1723565870000|2024-08-13 16:17:50|18038.9|18026.9|18037.6|18025.6|18038.9|18026.9|18037.6|18025.6|2
1723565890000|2024-08-13 16:18:10|18037.9|18025.9|18035.4|18023.4|18037.9|18025.9|18035.1|18023.1|8
1723565900000|2024-08-13 16:18:20|18035.1|18023.1|18035.7|18023.7|18035.7|18023.7|18035.1|18023.1|12
1723565910000|2024-08-13 16:18:30|18036.7|18024.7|18033.2|18021.2|18036.7|18024.7|18033.2|18021.2|5
1723565920000|2024-08-13 16:18:40|18035.7|18023.7|18036.9|18024.9|18036.9|18024.9|18035.7|18023.7|1
1723565930000|2024-08-13 16:18:50|18035.7|18023.7|18033.2|18021.2|18035.7|18023.7|18033.2|18021.2|9
1723565940000|2024-08-13 16:19:00|18034.7|18022.7|18034.4|18022.4|18034.7|18022.7|18034.4|18022.4|1
1723565950000|2024-08-13 16:19:10|18036.2|18024.2|18034.3|18022.3|18037.2|18025.2|18034.3|18022.3|12
1723565960000|2024-08-13 16:19:20|18033.7|18021.7|18033.7|18021.7|18033.7|18021.7|18033.7|18021.7|8
1723565970000|2024-08-13 16:19:30|18035|18023|18037.2|18025.2|18037.2|18025.2|18033.7|18021.7|8
1723565980000|2024-08-13 16:19:40|18038.5|18026.5|18042.2|18030.2|18042.2|18030.2|18038.5|18026.5|7
1723565990000|2024-08-13 16:19:50|18041|18029|18041|18029|18041|18029|18041|18029|5
1723566000000|2024-08-13 16:20:00|18041.2|18029.2|18041.2|18029.2|18041.2|18029.2|18041.2|18029.2|3
1723566010000|2024-08-13 16:20:10|||||||||3
1723566020000|2024-08-13 16:20:20|18043.5|18031.5|18038.7|18026.7|18043.5|18031.5|18038.7|18026.7|14
1723566030000|2024-08-13 16:20:30|18039.7|18027.7|18038.5|18026.5|18039.7|18027.7|18038.5|18026.5|1
1723566060000|2024-08-13 16:21:00|18041|18029|18039.4|18027.4|18041|18029|18039.2|18027.2|11
1723566070000|2024-08-13 16:21:10|18039.2|18027.2|18039.4|18027.4|18039.4|18027.4|18038.2|18026.2|26
1723566080000|2024-08-13 16:21:20|18038.2|18026.2|18039.4|18027.4|18039.7|18027.7|18038.2|18026.2|1
1723566090000|2024-08-13 16:21:30|18038.2|18026.2|18038.2|18026.2|18038.2|18026.2|18038.2|18026.2|0
1723566100000|2024-08-13 16:21:40|18035.7|18023.7|18035.4|18023.4|18035.7|18023.7|18035.4|18023.4|18
1723566110000|2024-08-13 16:21:50|18035.7|18023.7|18038.2|18026.2|18039.2|18027.2|18035.7|18023.7|20
1723566120000|2024-08-13 16:22:00|||||||||2
1723566150000|2024-08-13 16:22:30|18037.9|18025.9|18032.2|18020.2|18037.9|18025.9|18032.2|18020.2|23
1723566160000|2024-08-13 16:22:40|18034.7|18022.7|18036.2|18024.2|18037.2|18025.2|18031.8|18019.8|33
1723566170000|2024-08-13 16:22:50|18036|18024|18036|18024|18036|18024|18036|18024|0
1723566180000|2024-08-13 16:23:00|18035.7|18023.7|18036.6|18024.6|18036.6|18024.6|18032.9|18020.9|15
1723566190000|2024-08-13 16:23:10|18035.7|18023.7|18035.7|18023.7|18035.7|18023.7|18035.7|18023.7|0
1723566200000|2024-08-13 16:23:20|18035.1|18023.1|18032.6|18020.6|18035.1|18023.1|18032.6|18020.6|3
1723566210000|2024-08-13 16:23:30|18033.6|18021.6|18033.6|18021.6|18033.6|18021.6|18032.6|18020.6|3
1723566220000|2024-08-13 16:23:40|18032.6|18020.6|18031.1|18019.1|18032.6|18020.6|18031.1|18019.1|4
1723566230000|2024-08-13 16:23:50|18032.1|18020.1|18032.3|18020.3|18032.3|18020.3|18032.1|18020.1|0
1723566240000|2024-08-13 16:24:00|18037.6|18025.6|18037.6|18025.6|18040.1|18028.1|18037.6|18025.6|10
1723566250000|2024-08-13 16:24:10|18038.6|18026.6|18038.6|18026.6|18038.6|18026.6|18038.6|18026.6|2
1723566260000|2024-08-13 16:24:20|18038.2|18026.2|18038.2|18026.2|18038.2|18026.2|18038.2|18026.2|2
1723566270000|2024-08-13 16:24:30|18038.5|18026.5|18038.5|18026.5|18038.5|18026.5|18038.5|18026.5|1
1723566280000|2024-08-13 16:24:40|18041|18029|18041|18029|18042.2|18030.2|18041|18029|11
1723566290000|2024-08-13 16:24:50|18043.7|18031.7|18040.3|18028.3|18043.7|18031.7|18038.7|18026.7|14
1723566300000|2024-08-13 16:25:00|18041.2|18029.2|18040.3|18028.3|18041.2|18029.2|18040.3|18028.3|0
1723566310000|2024-08-13 16:25:10|18039|18027|18040|18028|18040|18028|18038.7|18026.7|3
1723566320000|2024-08-13 16:25:20|18038.4|18026.4|18036.2|18024.2|18038.4|18026.4|18036.2|18024.2|8
1723566330000|2024-08-13 16:25:30|18035.9|18023.9|18035.9|18023.9|18035.9|18023.9|18035.9|18023.9|2
1723566340000|2024-08-13 16:25:40|18034.7|18022.7|18033.2|18021.2|18034.7|18022.7|18033.2|18021.2|2
1723566360000|2024-08-13 16:26:00|18033.4|18021.4|18033.4|18021.4|18033.4|18021.4|18033.4|18021.4|5
1723566370000|2024-08-13 16:26:10|18034.4|18022.4|18033.4|18021.4|18034.4|18022.4|18033.4|18021.4|7
1723566380000|2024-08-13 16:26:20|18033.2|18021.2|18038.2|18026.2|18038.2|18026.2|18033.2|18021.2|5
1723566390000|2024-08-13 16:26:30|18035.9|18023.9|18035.9|18023.9|18035.9|18023.9|18035.9|18023.9|4
1723566400000|2024-08-13 16:26:40|||||||||1
1723566420000|2024-08-13 16:27:00|18036.9|18024.9|18040.7|18028.7|18040.7|18028.7|18036.9|18024.9|6
1723566430000|2024-08-13 16:27:10|18039.7|18027.7|18039.7|18027.7|18040.7|18028.7|18039.4|18027.4|5
1723566440000|2024-08-13 16:27:20|18040.7|18028.7|18039.7|18027.7|18040.7|18028.7|18039.7|18027.7|1
1723566450000|2024-08-13 16:27:30|18038.7|18026.7|18038.4|18026.4|18038.7|18026.7|18038.4|18026.4|0
1723566470000|2024-08-13 16:27:50|18038.7|18026.7|18041.2|18029.2|18041.2|18029.2|18038.7|18026.7|7
1723566480000|2024-08-13 16:28:00|18042.8|18030.8|18041.5|18029.5|18042.8|18030.8|18041.5|18029.5|2
1723566490000|2024-08-13 16:28:10|18041.2|18029.2|18039.7|18027.7|18043.7|18031.7|18039.7|18027.7|3
1723566500000|2024-08-13 16:28:20|18038.7|18026.7|18038.7|18026.7|18039.7|18027.7|18038.7|18026.7|0
1723566510000|2024-08-13 16:28:30|18038.4|18026.4|18041.2|18029.2|18041.2|18029.2|18038.4|18026.4|2
1723566520000|2024-08-13 16:28:40|18040.9|18028.9|18042.5|18030.5|18042.5|18030.5|18040.9|18028.9|8
1723566530000|2024-08-13 16:28:50|18042.7|18030.7|18042.7|18030.7|18042.7|18030.7|18042.7|18030.7|0
1723566540000|2024-08-13 16:29:00|18041.8|18029.8|18041.8|18029.8|18042.7|18030.7|18041.8|18029.8|10
1723566550000|2024-08-13 16:29:10|18041.5|18029.5|18041.5|18029.5|18041.5|18029.5|18041.5|18029.5|1
1723566560000|2024-08-13 16:29:20|18045.2|18033.2|18041.8|18029.8|18046.5|18034.5|18041.8|18029.8|16
1723566570000|2024-08-13 16:29:30|18040.5|18028.5|18040.2|18028.2|18046.8|18034.8|18040.2|18028.2|22
1723566580000|2024-08-13 16:29:40|18041.5|18029.5|18041.5|18029.5|18041.5|18029.5|18041.5|18029.5|4
1723566590000|2024-08-13 16:29:50|18041.8|18029.8|18041.8|18029.8|18041.8|18029.8|18041.8|18029.8|1
1723566600000|2024-08-13 16:30:00|18042.7|18030.7|18044.3|18032.3|18046.5|18034.5|18042.7|18030.7|4
1723566610000|2024-08-13 16:30:10|18041.8|18029.8|18040.2|18028.2|18041.8|18029.8|18039.6|18027.6|12
1723566620000|2024-08-13 16:30:20|18039.3|18027.3|18039.3|18027.3|18039.3|18027.3|18039.3|18027.3|2
1723566630000|2024-08-13 16:30:30|18041.5|18029.5|18041.5|18029.5|18041.5|18029.5|18041.5|18029.5|3
1723566640000|2024-08-13 16:30:40|18041.2|18029.2|18040.2|18028.2|18041.2|18029.2|18040.2|18028.2|2
1723566650000|2024-08-13 16:30:50|||||||||1
1723566660000|2024-08-13 16:31:00|18039|18027|18039.3|18027.3|18039.3|18027.3|18039|18027|15
1723566670000|2024-08-13 16:31:10|18040|18028|18038.7|18026.7|18040|18028|18038.7|18026.7|19
1723566690000|2024-08-13 16:31:30|||||||||2
1723566700000|2024-08-13 16:31:40|18040.9|18028.9|18040.9|18028.9|18040.9|18028.9|18040.9|18028.9|4
1723566710000|2024-08-13 16:31:50|||||||||2
1723566720000|2024-08-13 16:32:00|18038.7|18026.7|18039.7|18027.7|18039.7|18027.7|18038.7|18026.7|12
1723566740000|2024-08-13 16:32:20|18042.2|18030.2|18043.4|18031.4|18043.4|18031.4|18042.2|18030.2|1
1723566750000|2024-08-13 16:32:30|18042.2|18030.2|18043.4|18031.4|18043.4|18031.4|18042.2|18030.2|2
1723566760000|2024-08-13 16:32:40|18045.9|18033.9|18047.2|18035.2|18048.4|18036.4|18045.9|18033.9|10
1723566770000|2024-08-13 16:32:50|18046.2|18034.2|18045|18033|18046.2|18034.2|18043.7|18031.7|4
1723566780000|2024-08-13 16:33:00|18044|18032|18043.7|18031.7|18044.7|18032.7|18043.7|18031.7|7
1723566790000|2024-08-13 16:33:10|18044.7|18032.7|18043.7|18031.7|18044.7|18032.7|18043.7|18031.7|0
1723566800000|2024-08-13 16:33:20|18044.7|18032.7|18044|18032|18044.7|18032.7|18043.7|18031.7|15
1723566810000|2024-08-13 16:33:30|18045.5|18033.5|18044.3|18032.3|18045.5|18033.5|18042.7|18030.7|9
1723566820000|2024-08-13 16:33:40|18045.2|18033.2|18042.3|18030.3|18045.2|18033.2|18042.3|18030.3|21
1723566830000|2024-08-13 16:33:50|18043.3|18031.3|18044.8|18032.8|18045.8|18033.8|18043.3|18031.3|1
1723566840000|2024-08-13 16:34:00|18045.8|18033.8|18046.2|18034.2|18048.2|18036.2|18044.8|18032.8|25
1723566850000|2024-08-13 16:34:10|||||||||2
1723566860000|2024-08-13 16:34:20|||||||||12
1723566870000|2024-08-13 16:34:30|18047.7|18035.7|18048.7|18036.7|18050|18038|18047.7|18035.7|12
1723566880000|2024-08-13 16:34:40|18048.4|18036.4|18048.4|18036.4|18048.7|18036.7|18048.4|18036.4|8
1723566890000|2024-08-13 16:34:50|18047.2|18035.2|18047.2|18035.2|18048.7|18036.7|18047.2|18035.2|11
1723566900000|2024-08-13 16:35:00|18048.2|18036.2|18041.5|18029.5|18048.4|18036.4|18041.5|18029.5|4
1723566910000|2024-08-13 16:35:10|18043.2|18031.2|18043.2|18031.2|18043.2|18031.2|18041.9|18029.9|9
1723566920000|2024-08-13 16:35:20|18044.4|18032.4|18045.4|18033.4|18045.4|18033.4|18044.4|18032.4|5
1723566930000|2024-08-13 16:35:30|||||||||1
1723566940000|2024-08-13 16:35:40|18045.7|18033.7|18045.7|18033.7|18045.7|18033.7|18044.4|18032.4|5
1723566950000|2024-08-13 16:35:50|18044.7|18032.7|18044.1|18032.1|18045|18033|18043.8|18031.8|26
1723566960000|2024-08-13 16:36:00|18045.1|18033.1|18045.4|18033.4|18047.9|18035.9|18045.1|18033.1|26
1723566970000|2024-08-13 16:36:10|18046.6|18034.6|18046.9|18034.9|18049.1|18037.1|18045.7|18033.7|4
1723566980000|2024-08-13 16:36:20|18047.9|18035.9|18048.2|18036.2|18048.2|18036.2|18047.9|18035.9|2
1723566990000|2024-08-13 16:36:30|18050.7|18038.7|18049.4|18037.4|18050.7|18038.7|18049.4|18037.4|5
1723567000000|2024-08-13 16:36:40|18049.7|18037.7|18050.9|18038.9|18050.9|18038.9|18049.4|18037.4|6
1723567010000|2024-08-13 16:36:50|18050|18038|18053.7|18041.7|18053.7|18041.7|18050|18038|3
1723567020000|2024-08-13 16:37:00|18056.2|18044.2|18053.4|18041.4|18056.2|18044.2|18053.4|18041.4|19
1723567030000|2024-08-13 16:37:10|18052.5|18040.5|18051.9|18039.9|18053.4|18041.4|18050.9|18038.9|4
1723567040000|2024-08-13 16:37:20|18052.2|18040.2|18051.9|18039.9|18052.2|18040.2|18051.9|18039.9|4
1723567050000|2024-08-13 16:37:30|18050.9|18038.9|18051.3|18039.3|18051.9|18039.9|18049.4|18037.4|10
1723567060000|2024-08-13 16:37:40|18051.6|18039.6|18050.4|18038.4|18051.6|18039.6|18050.4|18038.4|3
1723567070000|2024-08-13 16:37:50|18049.1|18037.1|18045.1|18033.1|18050.4|18038.4|18045.1|18033.1|8
1723567080000|2024-08-13 16:38:00|18047.9|18035.9|18045.1|18033.1|18047.9|18035.9|18045.1|18033.1|4
1723567090000|2024-08-13 16:38:10|18045.8|18033.8|18041.5|18029.5|18045.8|18033.8|18041.5|18029.5|9
1723567100000|2024-08-13 16:38:20|18040.9|18028.9|18040.8|18028.8|18042.3|18030.3|18040.8|18028.8|13
1723567110000|2024-08-13 16:38:30|18041.8|18029.8|18039|18027|18041.8|18029.8|18039|18027|10
1723567120000|2024-08-13 16:38:40|18038.7|18026.7|18039|18027|18041.2|18029.2|18038.7|18026.7|10
1723567140000|2024-08-13 16:39:00|18037|18025|18031.5|18019.5|18037|18025|18031.5|18019.5|36
1723567150000|2024-08-13 16:39:10|18031.8|18019.8|18031.8|18019.8|18031.8|18019.8|18031.8|18019.8|0
1723567160000|2024-08-13 16:39:20|18029.3|18017.3|18030.2|18018.2|18030.2|18018.2|18029.3|18017.3|12
1723567170000|2024-08-13 16:39:30|18033.3|18021.3|18034.8|18022.8|18034.8|18022.8|18033.3|18021.3|10
1723567180000|2024-08-13 16:39:40|18035.8|18023.8|18038.3|18026.3|18038.3|18026.3|18035.8|18023.8|11
1723567190000|2024-08-13 16:39:50|18037.3|18025.3|18038.3|18026.3|18038.3|18026.3|18037.3|18025.3|1
1723567200000|2024-08-13 16:40:00|18040.2|18028.2|18039.3|18027.3|18040.2|18028.2|18039.3|18027.3|11
1723567210000|2024-08-13 16:40:10|18040.2|18028.2|18036.8|18024.8|18040.2|18028.2|18036.8|18024.8|13
1723567220000|2024-08-13 16:40:20|18037.2|18025.2|18037.2|18025.2|18037.2|18025.2|18036.2|18024.2|3
1723567230000|2024-08-13 16:40:30|18038.4|18026.4|18037.9|18025.9|18038.4|18026.4|18037.9|18025.9|8
1723567240000|2024-08-13 16:40:40|18037.6|18025.6|18035.9|18023.9|18037.6|18025.6|18035.9|18023.9|6
1723567250000|2024-08-13 16:40:50|18035|18023|18035.9|18023.9|18035.9|18023.9|18035|18023|5
1723567260000|2024-08-13 16:41:00|18033.7|18021.7|18033.7|18021.7|18033.7|18021.7|18033.7|18021.7|2
1723567270000|2024-08-13 16:41:10|18031.8|18019.8|18031.8|18019.8|18031.8|18019.8|18031.8|18019.8|12
1723567280000|2024-08-13 16:41:20|18031.5|18019.5|18034.3|18022.3|18034.3|18022.3|18030.5|18018.5|16
1723567290000|2024-08-13 16:41:30|18035.2|18023.2|18035.2|18023.2|18035.2|18023.2|18035.2|18023.2|16
1723567300000|2024-08-13 16:41:40|18035.5|18023.5|18037|18025|18037.3|18025.3|18034.5|18022.5|4
1723567310000|2024-08-13 16:41:50|||||||||10
1723567320000|2024-08-13 16:42:00|18039.5|18027.5|18037.3|18025.3|18039.8|18027.8|18036.1|18024.1|15
1723567330000|2024-08-13 16:42:10|18037|18025|18037|18025|18037|18025|18037|18025|6
1723567340000|2024-08-13 16:42:20|18036.8|18024.8|18038|18026|18038|18026|18036.8|18024.8|0
1723567350000|2024-08-13 16:42:30|18040.2|18028.2|18040.2|18028.2|18040.2|18028.2|18040.2|18028.2|2
1723567360000|2024-08-13 16:42:40|18038.8|18026.8|18038.6|18026.6|18038.8|18026.8|18038.6|18026.6|4
1723567370000|2024-08-13 16:42:50|18037.6|18025.6|18038.8|18026.8|18038.8|18026.8|18037.6|18025.6|1
1723567380000|2024-08-13 16:43:00|18039.8|18027.8|18039.5|18027.5|18041.3|18029.3|18039.5|18027.5|16
1723567390000|2024-08-13 16:43:10|18039.3|18027.3|18039.3|18027.3|18039.3|18027.3|18039.3|18027.3|0
1723567400000|2024-08-13 16:43:20|18034|18022|18031.5|18019.5|18034|18022|18031.5|18019.5|52
1723567410000|2024-08-13 16:43:30|18031.8|18019.8|18032|18020|18032|18020|18031.8|18019.8|3
1723567420000|2024-08-13 16:43:40|18029.8|18017.8|18023.6|18011.6|18029.8|18017.8|18023.6|18011.6|12
1723567430000|2024-08-13 16:43:50|18023.8|18011.8|18022.9|18010.9|18024.1|18012.1|18022.9|18010.9|5
1723567440000|2024-08-13 16:44:00|18020.9|18008.9|18017.6|18005.6|18021.1|18009.1|18017.6|18005.6|11
1723567450000|2024-08-13 16:44:10|18015.6|18003.6|18016.6|18004.6|18016.6|18004.6|18015.6|18003.6|5
1723567460000|2024-08-13 16:44:20|18015.4|18003.4|18016.9|18004.9|18016.9|18004.9|18014.1|18002.1|4
1723567470000|2024-08-13 16:44:30|18017.9|18005.9|18016.9|18004.9|18017.9|18005.9|18016.9|18004.9|1
1723567480000|2024-08-13 16:44:40|18017.9|18005.9|18017.9|18005.9|18017.9|18005.9|18017.9|18005.9|1
1723567490000|2024-08-13 16:44:50|18020.1|18008.1|18021.3|18009.3|18022.6|18010.6|18020.1|18008.1|14
1723567500000|2024-08-13 16:45:00|18021.1|18009.1|18017.6|18005.6|18021.1|18009.1|18017.6|18005.6|6
1723567510000|2024-08-13 16:45:10|18015.6|18003.6|18010.9|17998.9|18015.6|18003.6|18010.9|17998.9|26
1723567520000|2024-08-13 16:45:20|18010.6|17998.6|18009.7|17997.7|18010.6|17998.6|18009.7|17997.7|6
1723567530000|2024-08-13 16:45:30|18010.9|17998.9|18008.4|17996.4|18010.9|17998.9|18008.4|17996.4|14
1723567540000|2024-08-13 16:45:40|18003.7|17991.7|18002.2|17990.2|18003.7|17991.7|18002.2|17990.2|62
1723567550000|2024-08-13 16:45:50|18001.2|17989.2|18001.2|17989.2|18001.2|17989.2|18001.2|17989.2|8
1723567560000|2024-08-13 16:46:00|17998.4|17986.4|17995.5|17983.5|17998.7|17986.7|17994.2|17982.2|37
1723567570000|2024-08-13 16:46:10|17995.8|17983.8|17999.2|17987.2|18000.5|17988.5|17994.2|17982.2|24
1723567580000|2024-08-13 16:46:20|17997.7|17985.7|17995.2|17983.2|17997.7|17985.7|17995.2|17983.2|36
1723567590000|2024-08-13 16:46:30|17996.5|17984.5|17998.7|17986.7|17998.7|17986.7|17996.5|17984.5|24
1723567600000|2024-08-13 16:46:40|18002.2|17990.2|18002.4|17990.4|18003.4|17991.4|18002.2|17990.2|3
1723567610000|2024-08-13 16:46:50|18001.5|17989.5|18000.2|17988.2|18003.4|17991.4|18000.2|17988.2|30
1723567620000|2024-08-13 16:47:00|18000.8|17988.8|18000.2|17988.2|18000.8|17988.8|18000.2|17988.2|0
1723567630000|2024-08-13 16:47:10|17997.7|17985.7|17997.7|17985.7|17997.7|17985.7|17996.7|17984.7|1
1723567640000|2024-08-13 16:47:20|17998|17986|17997.7|17985.7|17998|17986|17996.7|17984.7|4
1723567650000|2024-08-13 16:47:30|17996.7|17984.7|18000.8|17988.8|18001.7|17989.7|17996.7|17984.7|39
1723567660000|2024-08-13 16:47:40|17997|17985|17997.3|17985.3|17997.3|17985.3|17995.8|17983.8|26
1723567670000|2024-08-13 16:47:50|17999.8|17987.8|17998.8|17986.8|18000.8|17988.8|17998.8|17986.8|39
1723567680000|2024-08-13 16:48:00|17999.8|17987.8|18002.6|17990.6|18002.6|17990.6|17999.8|17987.8|9
1723567690000|2024-08-13 16:48:10|18005.3|17993.3|18005.8|17993.8|18006|17994|18000.6|17988.6|35
1723567700000|2024-08-13 16:48:20|18007.3|17995.3|18005.8|17993.8|18007.3|17995.3|18005.8|17993.8|2
1723567710000|2024-08-13 16:48:30|18004.8|17992.8|18006.9|17994.9|18006.9|17994.9|18002.8|17990.8|14
1723567720000|2024-08-13 16:48:40|18006.3|17994.3|18005.1|17993.1|18006.3|17994.3|18005.1|17993.1|3
1723567730000|2024-08-13 16:48:50|18005.3|17993.3|18001.9|17989.9|18005.3|17993.3|18001.9|17989.9|19
1723567740000|2024-08-13 16:49:00|18000.9|17988.9|17997.8|17985.8|18000.9|17988.9|17997.8|17985.8|7
1723567750000|2024-08-13 16:49:10|||||||||2
1723567760000|2024-08-13 16:49:20|17996.3|17984.3|17996.3|17984.3|17997.6|17985.6|17996.3|17984.3|10
1723567790000|2024-08-13 16:49:50|17997.8|17985.8|18002.6|17990.6|18002.6|17990.6|17997.8|17985.8|20
1723567800000|2024-08-13 16:50:00|18002.8|17990.8|18010.2|17998.2|18010.2|17998.2|18002.8|17990.8|19
1723567810000|2024-08-13 16:50:10|18011.2|17999.2|18013.7|18001.7|18014.7|18002.7|18011.2|17999.2|8
1723567820000|2024-08-13 16:50:20|18016.2|18004.2|18019.7|18007.7|18019.7|18007.7|18016.2|18004.2|6
1723567830000|2024-08-13 16:50:30|18019.2|18007.2|18020.5|18008.5|18020.5|18008.5|18019.2|18007.2|21
1723567840000|2024-08-13 16:50:40|18020.2|18008.2|18019.2|18007.2|18020.2|18008.2|18019.2|18007.2|2
1723567850000|2024-08-13 16:50:50|18022|18010|18024.5|18012.5|18024.5|18012.5|18022|18010|11
1723567860000|2024-08-13 16:51:00|18024.2|18012.2|18029.8|18017.8|18029.8|18017.8|18024.2|18012.2|4
1723567870000|2024-08-13 16:51:10|18030.6|18018.6|18030.8|18018.8|18030.8|18018.8|18029.8|18017.8|15
1723567880000|2024-08-13 16:51:20|18031.3|18019.3|18032.3|18020.3|18032.3|18020.3|18031.3|18019.3|1
1723567890000|2024-08-13 16:51:30|18032|18020|18030.8|18018.8|18032.3|18020.3|18030.8|18018.8|5
1723567900000|2024-08-13 16:51:40|18029.8|18017.8|18030.8|18018.8|18032|18020|18029.8|18017.8|1
1723567910000|2024-08-13 16:51:50|18029.8|18017.8|18029.8|18017.8|18029.8|18017.8|18029.8|18017.8|0
1723567920000|2024-08-13 16:52:00|18030.8|18018.8|18030.8|18018.8|18030.8|18018.8|18030.8|18018.8|14
1723567930000|2024-08-13 16:52:10|18028.3|18016.3|18023.5|18011.5|18028.3|18016.3|18023.5|18011.5|15
1723567940000|2024-08-13 16:52:20|18022.3|18010.3|18021.3|18009.3|18023.8|18011.8|18021.3|18009.3|7
1723567950000|2024-08-13 16:52:30|||||||||3
1723567960000|2024-08-13 16:52:40|18022.3|18010.3|18026.3|18014.3|18026.5|18014.5|18022.3|18010.3|13
1723567970000|2024-08-13 16:52:50|18027.3|18015.3|18029.5|18017.5|18029.5|18017.5|18027.3|18015.3|5
1723567980000|2024-08-13 16:53:00|18029.8|18017.8|18033|18021|18033|18021|18029.8|18017.8|9
1723567990000|2024-08-13 16:53:10|18030.8|18018.8|18030.8|18018.8|18030.8|18018.8|18030.8|18018.8|1
1723568000000|2024-08-13 16:53:20|18032.7|18020.7|18032|18020|18033|18021|18032|18020|4
1723568010000|2024-08-13 16:53:30|18031.7|18019.7|18030.8|18018.8|18031.7|18019.7|18030.8|18018.8|3
1723568020000|2024-08-13 16:53:40|18029.8|18017.8|18032.6|18020.6|18032.6|18020.6|18027.8|18015.8|8
1723568030000|2024-08-13 16:53:50|18033.8|18021.8|18032.8|18020.8|18033.8|18021.8|18032.8|18020.8|1
1723568040000|2024-08-13 16:54:00|18033.8|18021.8|18029.1|18017.1|18033.8|18021.8|18027.6|18015.6|7
1723568050000|2024-08-13 16:54:10|18028.1|18016.1|18029.4|18017.4|18029.4|18017.4|18028.1|18016.1|8
1723568060000|2024-08-13 16:54:20|18030.6|18018.6|18030.6|18018.6|18030.6|18018.6|18030.6|18018.6|5
1723568070000|2024-08-13 16:54:30|18030.3|18018.3|18032.3|18020.3|18036|18024|18030.3|18018.3|48
1723568080000|2024-08-13 16:54:40|18031|18019|18032.6|18020.6|18032.6|18020.6|18030.8|18018.8|13
1723568090000|2024-08-13 16:54:50|18032.3|18020.3|18032.3|18020.3|18032.3|18020.3|18030.8|18018.8|8
1723568100000|2024-08-13 16:55:00|18034.5|18022.5|18032.3|18020.3|18034.5|18022.5|18032.3|18020.3|4
1723568110000|2024-08-13 16:55:10|18031.3|18019.3|18031.3|18019.3|18031.3|18019.3|18031.3|18019.3|2
1723568120000|2024-08-13 16:55:20|18032.3|18020.3|18029.8|18017.8|18032.3|18020.3|18029.8|18017.8|3
1723568130000|2024-08-13 16:55:30|18028.8|18016.8|18028.8|18016.8|18028.8|18016.8|18028.8|18016.8|3
1723568140000|2024-08-13 16:55:40|18029.8|18017.8|18033.8|18021.8|18033.8|18021.8|18029.8|18017.8|10
1723568150000|2024-08-13 16:55:50|18033.3|18021.3|18036.7|18024.7|18036.7|18024.7|18033.3|18021.3|11
1723568160000|2024-08-13 16:56:00|18038.3|18026.3|18041.5|18029.5|18041.5|18029.5|18038.3|18026.3|11
1723568170000|2024-08-13 16:56:10|||||||||5
1723568180000|2024-08-13 16:56:20|18044|18032|18040.2|18028.2|18044.4|18032.4|18038|18026|40
1723568190000|2024-08-13 16:56:30|18039|18027|18040.2|18028.2|18040.2|18028.2|18039|18027|0
1723568200000|2024-08-13 16:56:40|18042.2|18030.2|18041.2|18029.2|18042.2|18030.2|18040.9|18028.9|4
1723568210000|2024-08-13 16:56:50|18039.9|18027.9|18040.2|18028.2|18041.2|18029.2|18039.9|18027.9|7
1723568220000|2024-08-13 16:57:00|18039.7|18027.7|18037.4|18025.4|18039.7|18027.7|18037.4|18025.4|4
1723568230000|2024-08-13 16:57:10|18036.9|18024.9|18036.6|18024.6|18036.9|18024.9|18034.7|18022.7|6
1723568240000|2024-08-13 16:57:20|18035.6|18023.6|18036.6|18024.6|18036.6|18024.6|18034.4|18022.4|3
1723568250000|2024-08-13 16:57:30|18035.6|18023.6|18035.6|18023.6|18037.9|18025.9|18035.6|18023.6|3
1723568260000|2024-08-13 16:57:40|18036.6|18024.6|18036.6|18024.6|18036.6|18024.6|18036.6|18024.6|0
1723568270000|2024-08-13 16:57:50|18035.6|18023.6|18033|18021|18036.6|18024.6|18032|18020|7
1723568280000|2024-08-13 16:58:00|18033.3|18021.3|18035.5|18023.5|18036.5|18024.5|18033|18021|2
1723568290000|2024-08-13 16:58:10|18035.2|18023.2|18033|18021|18036.7|18024.7|18033|18021|9
1723568300000|2024-08-13 16:58:20|18034|18022|18037.4|18025.4|18037.4|18025.4|18034|18022|2
1723568310000|2024-08-13 16:58:30|18034.7|18022.7|18034.7|18022.7|18035.2|18023.2|18034.7|18022.7|1
1723568330000|2024-08-13 16:58:50|18035.2|18023.2|18034.9|18022.9|18035.2|18023.2|18034.9|18022.9|0
1723568340000|2024-08-13 16:59:00|18034.7|18022.7|18038.7|18026.7|18039.7|18027.7|18034.7|18022.7|1
1723568360000|2024-08-13 16:59:20|18039.7|18027.7|18040.6|18028.6|18040.6|18028.6|18038.4|18026.4|6
1723568370000|2024-08-13 16:59:30|18044.1|18032.1|18045.6|18033.6|18045.6|18033.6|18044.1|18032.1|3
1723568380000|2024-08-13 16:59:40|18046.6|18034.6|18046.6|18034.6|18046.6|18034.6|18046.6|18034.6|2
1723568400000|2024-08-13 17:00:00|18047.6|18035.6|18045.9|18033.9|18049.1|18037.1|18045.9|18033.9|6
1723568410000|2024-08-13 17:00:10|18046.2|18034.2|18045.2|18033.2|18046.5|18034.5|18045.2|18033.2|18
1723568420000|2024-08-13 17:00:20|18044.2|18032.2|18040.8|18028.8|18044.2|18032.2|18040.8|18028.8|12
1723568430000|2024-08-13 17:00:30|18041.7|18029.7|18039.5|18027.5|18041.7|18029.7|18039.5|18027.5|11
1723568440000|2024-08-13 17:00:40|18039.2|18027.2|18038.5|18026.5|18039.8|18027.8|18038.3|18026.3|5
1723568450000|2024-08-13 17:00:50|18038.3|18026.3|18038.3|18026.3|18038.3|18026.3|18038.3|18026.3|0
1723568460000|2024-08-13 17:01:00|18038.8|18026.8|18039.5|18027.5|18039.8|18027.8|18038.8|18026.8|4
1723568470000|2024-08-13 17:01:10|18039.2|18027.2|18040.2|18028.2|18040.2|18028.2|18039.2|18027.2|6
1723568480000|2024-08-13 17:01:20|18039.2|18027.2|18039.7|18027.7|18040.2|18028.2|18039.2|18027.2|13
1723568490000|2024-08-13 17:01:30|18040.6|18028.6|18041.9|18029.9|18041.9|18029.9|18040.6|18028.6|1
1723568500000|2024-08-13 17:01:40|18043.8|18031.8|18041.9|18029.9|18044.1|18032.1|18041.6|18029.6|6
1723568510000|2024-08-13 17:01:50|18041.5|18029.5|18041.7|18029.7|18043.7|18031.7|18041.5|18029.5|9
1723568530000|2024-08-13 17:02:10|18042.7|18030.7|18043.7|18031.7|18043.7|18031.7|18042.7|18030.7|4
1723568540000|2024-08-13 17:02:20|18042.4|18030.4|18040.2|18028.2|18042.4|18030.4|18040.2|18028.2|7
1723568550000|2024-08-13 17:02:30|18037.7|18025.7|18037.2|18025.2|18037.7|18025.7|18036.2|18024.2|3
1723568560000|2024-08-13 17:02:40|18036.2|18024.2|18035.9|18023.9|18036.2|18024.2|18034.7|18022.7|2
1723568570000|2024-08-13 17:02:50|18036.2|18024.2|18039.7|18027.7|18039.9|18027.9|18036.2|18024.2|5
1723568580000|2024-08-13 17:03:00|18039.9|18027.9|18040.9|18028.9|18040.9|18028.9|18039.9|18027.9|1
1723568590000|2024-08-13 17:03:10|18041.9|18029.9|18043.1|18031.1|18043.1|18031.1|18041.9|18029.9|1
1723568600000|2024-08-13 17:03:20|18042.2|18030.2|18042.2|18030.2|18042.2|18030.2|18042.2|18030.2|4
1723568610000|2024-08-13 17:03:30|18041.9|18029.9|18043.8|18031.8|18044.1|18032.1|18041.9|18029.9|9
1723568620000|2024-08-13 17:03:40|||||||||1
1723568630000|2024-08-13 17:03:50|18043.5|18031.5|18043.5|18031.5|18043.5|18031.5|18043.5|18031.5|0
1723568650000|2024-08-13 17:04:10|18044.5|18032.5|18043.5|18031.5|18045.5|18033.5|18043.5|18031.5|8
1723568660000|2024-08-13 17:04:20|18044.5|18032.5|18048|18036|18048|18036|18044.5|18032.5|2
1723568670000|2024-08-13 17:04:30|18049.5|18037.5|18048|18036|18049.5|18037.5|18046.7|18034.7|3
1723568680000|2024-08-13 17:04:40|18049|18037|18049.5|18037.5|18049.5|18037.5|18049|18037|2
1723568690000|2024-08-13 17:04:50|18050.5|18038.5|18053|18041|18053|18041|18050.5|18038.5|3
1723568700000|2024-08-13 17:05:00|18052.4|18040.4|18052.4|18040.4|18052.4|18040.4|18052.4|18040.4|0
1723568710000|2024-08-13 17:05:10|18053.4|18041.4|18052.7|18040.7|18054|18042|18051.5|18039.5|4
1723568720000|2024-08-13 17:05:20|18052.4|18040.4|18051.5|18039.5|18052.7|18040.7|18051.5|18039.5|0
1723568730000|2024-08-13 17:05:30|18051.7|18039.7|18051.5|18039.5|18051.7|18039.7|18051.5|18039.5|2
1723568740000|2024-08-13 17:05:40|||||||||3
1723568760000|2024-08-13 17:06:00|18052|18040|18053|18041|18054.2|18042.2|18052|18040|9
1723568770000|2024-08-13 17:06:10|18052|18040|18049.2|18037.2|18052|18040|18049.2|18037.2|2
1723568780000|2024-08-13 17:06:20|18049.5|18037.5|18053|18041|18053|18041|18049.5|18037.5|6
1723568790000|2024-08-13 17:06:30|18054|18042|18056.5|18044.5|18057.4|18045.4|18054|18042|7
1723568800000|2024-08-13 17:06:40|18055.5|18043.5|18055.2|18043.2|18055.5|18043.5|18055.2|18043.2|4
1723568820000|2024-08-13 17:07:00|18056.2|18044.2|18056.5|18044.5|18057.4|18045.4|18055.5|18043.5|2
1723568830000|2024-08-13 17:07:10|18055.5|18043.5|18055.5|18043.5|18057.4|18045.4|18055.5|18043.5|8
1723568850000|2024-08-13 17:07:30|18056.5|18044.5|18055.5|18043.5|18056.7|18044.7|18055.5|18043.5|4
1723568860000|2024-08-13 17:07:40|18055.2|18043.2|18055.2|18043.2|18057.7|18045.7|18054.2|18042.2|12
1723568870000|2024-08-13 17:07:50|18056.5|18044.5|18055.2|18043.2|18056.5|18044.5|18055.2|18043.2|1
1723568880000|2024-08-13 17:08:00|18054.9|18042.9|18054.9|18042.9|18054.9|18042.9|18053.7|18041.7|2
1723568890000|2024-08-13 17:08:10|18054.7|18042.7|18054.9|18042.9|18054.9|18042.9|18054.4|18042.4|2
1723568900000|2024-08-13 17:08:20|18054.4|18042.4|18055.9|18043.9|18057.2|18045.2|18053.4|18041.4|2
1723568910000|2024-08-13 17:08:30|18056.9|18044.9|18057.2|18045.2|18057.2|18045.2|18056.9|18044.9|0
1723568920000|2024-08-13 17:08:40|18057.4|18045.4|18056.9|18044.9|18058.4|18046.4|18056.9|18044.9|4
1723568930000|2024-08-13 17:08:50|18055.9|18043.9|18055.9|18043.9|18055.9|18043.9|18055.9|18043.9|0
1723568950000|2024-08-13 17:09:10|18058.1|18046.1|18058.4|18046.4|18058.4|18046.4|18058.1|18046.1|13
1723568960000|2024-08-13 17:09:20|18058.7|18046.7|18058.7|18046.7|18058.7|18046.7|18058.7|18046.7|13
1723568970000|2024-08-13 17:09:30|18059|18047|18059|18047|18059|18047|18058.7|18046.7|22
1723568980000|2024-08-13 17:09:40|18058.4|18046.4|18058.4|18046.4|18058.7|18046.7|18058.4|18046.4|7
1723568990000|2024-08-13 17:09:50|18059|18047|18059|18047|18059|18047|18059|18047|0
1723569010000|2024-08-13 17:10:10|||||||||4
1723569020000|2024-08-13 17:10:20|18058.7|18046.7|18059|18047|18059|18047|18058.4|18046.4|0
1723569030000|2024-08-13 17:10:30|18058.7|18046.7|18058.4|18046.4|18060.9|18048.9|18056.5|18044.5|25
1723569040000|2024-08-13 17:10:40|18059.4|18047.4|18059.1|18047.1|18060.3|18048.3|18058.1|18046.1|1
1723569050000|2024-08-13 17:10:50|18057.8|18045.8|18057.8|18045.8|18057.8|18045.8|18057.8|18045.8|0
1723569060000|2024-08-13 17:11:00|18055.3|18043.3|18057.8|18045.8|18057.8|18045.8|18055.3|18043.3|10
1723569080000|2024-08-13 17:11:20|18058.8|18046.8|18058.8|18046.8|18058.8|18046.8|18058.8|18046.8|2
1723569090000|2024-08-13 17:11:30|18057.8|18045.8|18057.8|18045.8|18057.8|18045.8|18057.8|18045.8|11
1723569100000|2024-08-13 17:11:40|18060.3|18048.3|18060.3|18048.3|18060.6|18048.6|18060.3|18048.3|3
1723569110000|2024-08-13 17:11:50|18060.6|18048.6|18060.6|18048.6|18060.6|18048.6|18060.6|18048.6|0
1723569120000|2024-08-13 17:12:00|18063.1|18051.1|18063.1|18051.1|18063.1|18051.1|18063.1|18051.1|4
1723569130000|2024-08-13 17:12:10|18061.9|18049.9|18063.1|18051.1|18063.1|18051.1|18061.9|18049.9|6
1723569140000|2024-08-13 17:12:20|||||||||3
1723569150000|2024-08-13 17:12:30|18061.9|18049.9|18061.9|18049.9|18061.9|18049.9|18061.9|18049.9|1
1723569160000|2024-08-13 17:12:40|18062.1|18050.1|18061.9|18049.9|18063.1|18051.1|18061.9|18049.9|2
1723569170000|2024-08-13 17:12:50|18060.9|18048.9|18061.9|18049.9|18062.1|18050.1|18060.9|18048.9|2
1723569180000|2024-08-13 17:13:00|18063.1|18051.1|18060.9|18048.9|18063.1|18051.1|18060.9|18048.9|6
1723569200000|2024-08-13 17:13:20|18061.9|18049.9|18062.1|18050.1|18063.1|18051.1|18061.9|18049.9|2
1723569210000|2024-08-13 17:13:30|18061.9|18049.9|18063.4|18051.4|18063.4|18051.4|18061.9|18049.9|2
1723569230000|2024-08-13 17:13:50|18063.1|18051.1|18063.1|18051.1|18063.1|18051.1|18063.1|18051.1|2
1723569240000|2024-08-13 17:14:00|18060.1|18048.1|18060.1|18048.1|18060.3|18048.3|18060.1|18048.1|11
1723569250000|2024-08-13 17:14:10|18060.3|18048.3|18067.3|18055.3|18067.3|18055.3|18060.3|18048.3|18
1723569260000|2024-08-13 17:14:20|18067.8|18055.8|18067.3|18055.3|18067.8|18055.8|18067.3|18055.3|17
1723569270000|2024-08-13 17:14:30|18067.6|18055.6|18082.3|18070.3|18082.3|18070.3|18067.6|18055.6|5
1723569280000|2024-08-13 17:14:40|18081.3|18069.3|18078.8|18066.8|18082.3|18070.3|18077.3|18065.3|16
1723569290000|2024-08-13 17:14:50|18079.8|18067.8|18081.3|18069.3|18082.3|18070.3|18079.8|18067.8|13
1723569300000|2024-08-13 17:15:00|18082.3|18070.3|18085.3|18073.3|18085.3|18073.3|18082.3|18070.3|13
1723569310000|2024-08-13 17:15:10|18085.1|18073.1|18082.3|18070.3|18085.1|18073.1|18080.1|18068.1|36
1723569320000|2024-08-13 17:15:20|18086.9|18074.9|18085.9|18073.9|18087.8|18075.8|18085.9|18073.9|7
1723569330000|2024-08-13 17:15:30|18086.9|18074.9|18085.3|18073.3|18087.8|18075.8|18085.3|18073.3|3
1723569340000|2024-08-13 17:15:40|18086.3|18074.3|18088.7|18076.7|18088.7|18076.7|18086.3|18074.3|13
1723569350000|2024-08-13 17:15:50|18088.1|18076.1|18085.9|18073.9|18088.1|18076.1|18085.9|18073.9|32
1723569360000|2024-08-13 17:16:00|18086.9|18074.9|18086.9|18074.9|18086.9|18074.9|18085.9|18073.9|0
1723569370000|2024-08-13 17:16:10|18085.9|18073.9|18074.6|18062.6|18086.9|18074.9|18074.4|18062.4|33
1723569380000|2024-08-13 17:16:20|18073.7|18061.7|18074.6|18062.6|18074.6|18062.6|18073.7|18061.7|1
1723569390000|2024-08-13 17:16:30|18074.9|18062.9|18074.9|18062.9|18074.9|18062.9|18074.9|18062.9|5
1723569400000|2024-08-13 17:16:40|18076.2|18064.2|18077.1|18065.1|18080.3|18068.3|18075.2|18063.2|13
1723569410000|2024-08-13 17:16:50|18077.4|18065.4|18080.2|18068.2|18082.4|18070.4|18077.4|18065.4|6
1723569420000|2024-08-13 17:17:00|18079.9|18067.9|18079.9|18067.9|18079.9|18067.9|18079.9|18067.9|1
1723569430000|2024-08-13 17:17:10|18080.2|18068.2|18077.7|18065.7|18080.2|18068.2|18077.7|18065.7|3
1723569440000|2024-08-13 17:17:20|18079|18067|18079|18067|18079|18067|18079|18067|2
1723569450000|2024-08-13 17:17:30|18075.2|18063.2|18074.9|18062.9|18075.2|18063.2|18074|18062|7
1723569460000|2024-08-13 17:17:40|18075.2|18063.2|18075.2|18063.2|18077.4|18065.4|18075.2|18063.2|0
1723569470000|2024-08-13 17:17:50|18076.2|18064.2|18074.9|18062.9|18076.4|18064.4|18073.9|18061.9|4
1723569480000|2024-08-13 17:18:00|18075.2|18063.2|18076.2|18064.2|18076.4|18064.4|18075.2|18063.2|1
1723569490000|2024-08-13 17:18:10|18076.4|18064.4|18075.2|18063.2|18076.4|18064.4|18074.9|18062.9|3
1723569500000|2024-08-13 17:18:20|18076.2|18064.2|18073.9|18061.9|18076.2|18064.2|18071.4|18059.4|11
1723569510000|2024-08-13 17:18:30|18074.9|18062.9|18072|18060|18074.9|18062.9|18072|18060|10
1723569520000|2024-08-13 17:18:40|18070.8|18058.8|18071|18059|18071|18059|18068.5|18056.5|4
1723569530000|2024-08-13 17:18:50|18070.8|18058.8|18069.5|18057.5|18071|18059|18069.5|18057.5|1
1723569540000|2024-08-13 17:19:00|18067|18055|18063.3|18051.3|18067|18055|18063.3|18051.3|5
1723569550000|2024-08-13 17:19:10|18065.8|18053.8|18067|18055|18067|18055|18065.8|18053.8|0
1723569560000|2024-08-13 17:19:20|18065.8|18053.8|18064.5|18052.5|18065.8|18053.8|18064.5|18052.5|1
1723569570000|2024-08-13 17:19:30|18065.5|18053.5|18069.2|18057.2|18069.2|18057.2|18064.5|18052.5|5
1723569580000|2024-08-13 17:19:40|18068.3|18056.3|18072|18060|18072|18060|18068|18056|8
1723569590000|2024-08-13 17:19:50|18068|18056|18070.5|18058.5|18070.8|18058.8|18067|18055|7
1723569600000|2024-08-13 17:20:00|18070.8|18058.8|18069.5|18057.5|18070.8|18058.8|18068.5|18056.5|2
1723569610000|2024-08-13 17:20:10|18068.5|18056.5|18068.5|18056.5|18068.5|18056.5|18068.5|18056.5|1
1723569620000|2024-08-13 17:20:20|18069.5|18057.5|18072|18060|18072|18060|18069.5|18057.5|5
1723569630000|2024-08-13 17:20:30|18073.3|18061.3|18073|18061|18073.3|18061.3|18072|18060|1
1723569640000|2024-08-13 17:20:40|||||||||3
1723569650000|2024-08-13 17:20:50|18073.5|18061.5|18073.8|18061.8|18075.1|18063.1|18073.5|18061.5|23
1723569660000|2024-08-13 17:21:00|18071.6|18059.6|18071.6|18059.6|18071.6|18059.6|18069.4|18057.4|23
1723569670000|2024-08-13 17:21:10|18068.7|18056.7|18071.7|18059.7|18071.7|18059.7|18068.7|18056.7|11
1723569680000|2024-08-13 17:21:20|||||||||1
1723569690000|2024-08-13 17:21:30|18071.4|18059.4|18071.4|18059.4|18071.7|18059.7|18071.4|18059.4|0
1723569700000|2024-08-13 17:21:40|18071.7|18059.7|18071.7|18059.7|18071.7|18059.7|18071.7|18059.7|0
1723569710000|2024-08-13 17:21:50|18071.4|18059.4|18071.7|18059.7|18071.7|18059.7|18071.4|18059.4|1
1723569720000|2024-08-13 17:22:00|18071.4|18059.4|18068.7|18056.7|18071.4|18059.4|18068.7|18056.7|19
1723569730000|2024-08-13 17:22:10|18070.9|18058.9|18069.9|18057.9|18070.9|18058.9|18068.9|18056.9|41
1723569740000|2024-08-13 17:22:20|18070.9|18058.9|18068.7|18056.7|18070.9|18058.9|18068.7|18056.7|0
1723569750000|2024-08-13 17:22:30|18069.6|18057.6|18070.6|18058.6|18070.6|18058.6|18068.7|18056.7|6
1723569760000|2024-08-13 17:22:40|18073.1|18061.1|18073.1|18061.1|18073.1|18061.1|18072.1|18060.1|9
1723569770000|2024-08-13 17:22:50|18075.6|18063.6|18076.9|18064.9|18077.8|18065.8|18074.6|18062.6|8
1723569780000|2024-08-13 17:23:00|18075.9|18063.9|18074.9|18062.9|18076.9|18064.9|18072.1|18060.1|33
1723569790000|2024-08-13 17:23:10|18075.2|18063.2|18075.2|18063.2|18075.2|18063.2|18073.7|18061.7|1
1723569800000|2024-08-13 17:23:20|18074.9|18062.9|18073.9|18061.9|18074.9|18062.9|18073.9|18061.9|2
1723569810000|2024-08-13 17:23:30|18073.7|18061.7|18075.9|18063.9|18076.2|18064.2|18073.7|18061.7|1
1723569820000|2024-08-13 17:23:40|||||||||3
1723569830000|2024-08-13 17:23:50|18075.6|18063.6|18074.6|18062.6|18075.6|18063.6|18073.7|18061.7|12
1723569840000|2024-08-13 17:24:00|18074.9|18062.9|18072.7|18060.7|18074.9|18062.9|18072.7|18060.7|2
1723569850000|2024-08-13 17:24:10|18074.6|18062.6|18070.9|18058.9|18074.9|18062.9|18069.6|18057.6|2
1723569860000|2024-08-13 17:24:20|18071.2|18059.2|18072.4|18060.4|18072.4|18060.4|18068.7|18056.7|12
1723569870000|2024-08-13 17:24:30|18072.7|18060.7|18071.4|18059.4|18072.7|18060.7|18071.2|18059.2|0
1723569890000|2024-08-13 17:24:50|18071.2|18059.2|18071.2|18059.2|18071.2|18059.2|18071.2|18059.2|5
1723569900000|2024-08-13 17:25:00|18071.4|18059.4|18073.7|18061.7|18073.7|18061.7|18071.4|18059.4|2
1723569910000|2024-08-13 17:25:10|18072.7|18060.7|18074.6|18062.6|18075.2|18063.2|18072.7|18060.7|4
1723569920000|2024-08-13 17:25:20|18074.4|18062.4|18072.1|18060.1|18074.4|18062.4|18072.1|18060.1|2
1723569940000|2024-08-13 17:25:40|18073.1|18061.1|18071.2|18059.2|18073.4|18061.4|18070.9|18058.9|22
1723569950000|2024-08-13 17:25:50|18072.1|18060.1|18072.1|18060.1|18073.7|18061.7|18072.1|18060.1|2
1723569960000|2024-08-13 17:26:00|18070.9|18058.9|18074.2|18062.2|18074.2|18062.2|18070.9|18058.9|7
1723569970000|2024-08-13 17:26:10|18076.7|18064.7|18075.7|18063.7|18077.7|18065.7|18075.7|18063.7|3
1723569980000|2024-08-13 17:26:20|18076.7|18064.7|18077.3|18065.3|18077.3|18065.3|18076.7|18064.7|6
1723569990000|2024-08-13 17:26:30|18078.2|18066.2|18078.2|18066.2|18079.5|18067.5|18078.2|18066.2|3
1723570000000|2024-08-13 17:26:40|18079.5|18067.5|18080.2|18068.2|18080.5|18068.5|18079.2|18067.2|13
1723570010000|2024-08-13 17:26:50|18079.2|18067.2|18076.7|18064.7|18079.2|18067.2|18076.7|18064.7|2
1723570020000|2024-08-13 17:27:00|18078.2|18066.2|18079.2|18067.2|18079.2|18067.2|18078.2|18066.2|2
1723570030000|2024-08-13 17:27:10|18079.5|18067.5|18078.2|18066.2|18080.7|18068.7|18078.2|18066.2|32
1723570040000|2024-08-13 17:27:20|18077.3|18065.3|18075.7|18063.7|18077.3|18065.3|18074.5|18062.5|2
1723570050000|2024-08-13 17:27:30|18074.8|18062.8|18074.1|18062.1|18075.5|18063.5|18072.5|18060.5|11
1723570070000|2024-08-13 17:27:50|18073.4|18061.4|18072.1|18060.1|18073.4|18061.4|18072.1|18060.1|14
1723570080000|2024-08-13 17:28:00|18073.1|18061.1|18075.6|18063.6|18075.9|18063.9|18073.1|18061.1|11
1723570090000|2024-08-13 17:28:10|18073.7|18061.7|18076.6|18064.6|18080|18068|18073.1|18061.1|38
1723570100000|2024-08-13 17:28:20|18075.6|18063.6|18076.9|18064.9|18078.1|18066.1|18075.6|18063.6|18
1723570110000|2024-08-13 17:28:30|18080.6|18068.6|18079.8|18067.8|18081.3|18069.3|18077.8|18065.8|36
1723570120000|2024-08-13 17:28:40|18081.3|18069.3|18081.3|18069.3|18081.3|18069.3|18081.3|18069.3|0
1723570130000|2024-08-13 17:28:50|18080.3|18068.3|18077.3|18065.3|18080.3|18068.3|18076|18064|6
1723570140000|2024-08-13 17:29:00|18077|18065|18078.2|18066.2|18078.2|18066.2|18077|18065|1
1723570150000|2024-08-13 17:29:10|18079.2|18067.2|18079.8|18067.8|18080.7|18068.7|18078.2|18066.2|11
1723570160000|2024-08-13 17:29:20|18078.8|18066.8|18078.8|18066.8|18079.8|18067.8|18078.2|18066.2|0
1723570170000|2024-08-13 17:29:30|18078.5|18066.5|18082.3|18070.3|18082.3|18070.3|18078.2|18066.2|1
1723570180000|2024-08-13 17:29:40|18081.7|18069.7|18081.7|18069.7|18083|18071|18081.7|18069.7|11
1723570190000|2024-08-13 17:29:50|18083.2|18071.2|18083.2|18071.2|18083.2|18071.2|18083.2|18071.2|1
1723570200000|2024-08-13 17:30:00|18084.2|18072.2|18084.2|18072.2|18084.2|18072.2|18084.2|18072.2|0
1723570210000|2024-08-13 17:30:10|18084.5|18072.5|18082|18070|18084.5|18072.5|18082|18070|8
1723570220000|2024-08-13 17:30:20|18081.7|18069.7|18081.7|18069.7|18081.7|18069.7|18080.7|18068.7|4
1723570230000|2024-08-13 17:30:30|18083|18071|18083|18071|18083.2|18071.2|18083|18071|3
1723570240000|2024-08-13 17:30:40|18082|18070|18081.7|18069.7|18082|18070|18081.7|18069.7|2
1723570250000|2024-08-13 17:30:50|18079.2|18067.2|18081.4|18069.4|18081.4|18069.4|18079.2|18067.2|4
1723570260000|2024-08-13 17:31:00|18081.7|18069.7|18079.2|18067.2|18081.7|18069.7|18079.2|18067.2|5
1723570270000|2024-08-13 17:31:10|18080.5|18068.5|18079.2|18067.2|18080.5|18068.5|18079.2|18067.2|1
1723570280000|2024-08-13 17:31:20|18078.2|18066.2|18077|18065|18078.2|18066.2|18077|18065|4
1723570290000|2024-08-13 17:31:30|18076|18064|18074.5|18062.5|18076|18064|18074.2|18062.2|6
1723570300000|2024-08-13 17:31:40|18074.8|18062.8|18074.2|18062.2|18075.2|18063.2|18074.2|18062.2|5
1723570310000|2024-08-13 17:31:50|18075.7|18063.7|18074.2|18062.2|18075.7|18063.7|18074.2|18062.2|2
1723570320000|2024-08-13 17:32:00|18074.5|18062.5|18074.2|18062.2|18076.7|18064.7|18074.2|18062.2|2
1723570330000|2024-08-13 17:32:10|18075.5|18063.5|18082.3|18070.3|18082.3|18070.3|18075.5|18063.5|12
1723570340000|2024-08-13 17:32:20|18083.2|18071.2|18084.8|18072.8|18084.8|18072.8|18082.3|18070.3|5
1723570350000|2024-08-13 17:32:30|18085.7|18073.7|18084.8|18072.8|18086|18074|18084.8|18072.8|8
1723570360000|2024-08-13 17:32:40|18085.7|18073.7|18084.8|18072.8|18086|18074|18084.8|18072.8|0
1723570370000|2024-08-13 17:32:50|18084.5|18072.5|18087.5|18075.5|18087.5|18075.5|18082|18070|7
1723570380000|2024-08-13 17:33:00|18085.6|18073.6|18088.5|18076.5|18088.5|18076.5|18085.6|18073.6|10
1723570390000|2024-08-13 17:33:10|18089.5|18077.5|18092.3|18080.3|18092.5|18080.5|18089.5|18077.5|1
1723570400000|2024-08-13 17:33:20|18092|18080|18092|18080|18092.3|18080.3|18092|18080|4
1723570410000|2024-08-13 17:33:30|18087.3|18075.3|18083.2|18071.2|18087.3|18075.3|18083.2|18071.2|9
1723570420000|2024-08-13 17:33:40|18082.3|18070.3|18083.8|18071.8|18084.2|18072.2|18082.3|18070.3|7
1723570430000|2024-08-13 17:33:50|18083.2|18071.2|18083.2|18071.2|18083.2|18071.2|18083.2|18071.2|3
1723570440000|2024-08-13 17:34:00|18083.5|18071.5|18085.7|18073.7|18085.7|18073.7|18083.5|18071.5|20
1723570450000|2024-08-13 17:34:10|||||||||1
1723570460000|2024-08-13 17:34:20|18085.2|18073.2|18084.5|18072.5|18086.4|18074.4|18084.2|18072.2|2
1723570470000|2024-08-13 17:34:30|18085.5|18073.5|18084.2|18072.2|18085.5|18073.5|18084.2|18072.2|1
1723570480000|2024-08-13 17:34:40|18083.2|18071.2|18083|18071|18084.2|18072.2|18083|18071|3
1723570490000|2024-08-13 17:34:50|18082|18070|18083|18071|18083.2|18071.2|18081.7|18069.7|5
1723570500000|2024-08-13 17:35:00|18083.2|18071.2|18085.2|18073.2|18085.2|18073.2|18083.2|18071.2|0
1723570520000|2024-08-13 17:35:20|18085.5|18073.5|18087.4|18075.4|18087.7|18075.7|18085.5|18073.5|4
1723570530000|2024-08-13 17:35:30|18088.4|18076.4|18089.6|18077.6|18089.9|18077.9|18088.4|18076.4|11
1723570550000|2024-08-13 17:35:50|18089.9|18077.9|18089.9|18077.9|18089.9|18077.9|18089.9|18077.9|1
1723570560000|2024-08-13 17:36:00|18091.2|18079.2|18091.2|18079.2|18091.2|18079.2|18090.9|18078.9|1
1723570570000|2024-08-13 17:36:10|18091.4|18079.4|18085.5|18073.5|18091.4|18079.4|18085.5|18073.5|36
1723570580000|2024-08-13 17:36:20|18085.2|18073.2|18081.4|18069.4|18085.2|18073.2|18081.4|18069.4|2
1723570600000|2024-08-13 17:36:40|||||||||5
1723570610000|2024-08-13 17:36:50|18080.2|18068.2|18080.2|18068.2|18080.2|18068.2|18079.2|18067.2|5
1723570620000|2024-08-13 17:37:00|18079.2|18067.2|18081.7|18069.7|18082.7|18070.7|18078.9|18066.9|3
1723570630000|2024-08-13 17:37:10|18082.7|18070.7|18083|18071|18083.2|18071.2|18082.7|18070.7|1
1723570640000|2024-08-13 17:37:20|18082.7|18070.7|18084.2|18072.2|18084.2|18072.2|18081.4|18069.4|1
1723570660000|2024-08-13 17:37:40|18087|18075|18087|18075|18087|18075|18087|18075|4
1723570670000|2024-08-13 17:37:50|18090.2|18078.2|18085|18073|18090.2|18078.2|18085|18073|10
1723570680000|2024-08-13 17:38:00|18084.8|18072.8|18083.8|18071.8|18084.8|18072.8|18083.8|18071.8|5
1723570690000|2024-08-13 17:38:10|18082.5|18070.5|18082.5|18070.5|18082.5|18070.5|18082.5|18070.5|2
1723570700000|2024-08-13 17:38:20|18083.5|18071.5|18080|18068|18083.5|18071.5|18080|18068|7
1723570710000|2024-08-13 17:38:30|18077.5|18065.5|18076.3|18064.3|18077.5|18065.5|18076.3|18064.3|4
1723570720000|2024-08-13 17:38:40|18075.3|18063.3|18077.3|18065.3|18077.3|18065.3|18075.3|18063.3|9
1723570730000|2024-08-13 17:38:50|18077.5|18065.5|18077.5|18065.5|18077.5|18065.5|18077.5|18065.5|0
1723570740000|2024-08-13 17:39:00|18080|18068|18080|18068|18080|18068|18080|18068|3
1723570750000|2024-08-13 17:39:10|18078.8|18066.8|18077.5|18065.5|18078.8|18066.8|18077.5|18065.5|8
1723570760000|2024-08-13 17:39:20|18079.1|18067.1|18080.3|18068.3|18080.3|18068.3|18079.1|18067.1|4
1723570770000|2024-08-13 17:39:30|18080.6|18068.6|18082.5|18070.5|18082.5|18070.5|18080.6|18068.6|6
1723570780000|2024-08-13 17:39:40|18081.6|18069.6|18081.6|18069.6|18081.6|18069.6|18081.6|18069.6|1
1723570790000|2024-08-13 17:39:50|18080.3|18068.3|18081.3|18069.3|18081.3|18069.3|18080.3|18068.3|0
1723570800000|2024-08-13 17:40:00|18080.3|18068.3|18079.1|18067.1|18080.3|18068.3|18079.1|18067.1|2
1723570810000|2024-08-13 17:40:10|18078.1|18066.1|18080|18068|18080|18068|18078.1|18066.1|7
1723570820000|2024-08-13 17:40:20|18081|18069|18079.8|18067.8|18081|18069|18079.8|18067.8|0
1723570830000|2024-08-13 17:40:30|18080|18068|18080|18068|18080|18068|18080|18068|0
1723570840000|2024-08-13 17:40:40|||||||||2
1723570850000|2024-08-13 17:40:50|18079.8|18067.8|18081.3|18069.3|18081.3|18069.3|18079.8|18067.8|8
1723570860000|2024-08-13 17:41:00|18081.6|18069.6|18081.6|18069.6|18081.6|18069.6|18081.6|18069.6|1
1723570870000|2024-08-13 17:41:10|18081.3|18069.3|18080.3|18068.3|18081.3|18069.3|18080.3|18068.3|2
1723570880000|2024-08-13 17:41:20|18080|18068|18080|18068|18080|18068|18080|18068|2
1723570890000|2024-08-13 17:41:30|18077.5|18065.5|18076.3|18064.3|18077.5|18065.5|18075.3|18063.3|12
1723570900000|2024-08-13 17:41:40|18077.5|18065.5|18077.3|18065.3|18077.5|18065.5|18076.3|18064.3|17
1723570910000|2024-08-13 17:41:50|18075|18063|18071.3|18059.3|18075|18063|18070.3|18058.3|23
1723570920000|2024-08-13 17:42:00|18073.2|18061.2|18073.5|18061.5|18073.5|18061.5|18073.2|18061.2|3
1723570930000|2024-08-13 17:42:10|18072.3|18060.3|18072.3|18060.3|18072.3|18060.3|18072.3|18060.3|4
1723570940000|2024-08-13 17:42:20|18072|18060|18069.8|18057.8|18072.3|18060.3|18069.8|18057.8|5
1723570950000|2024-08-13 17:42:30|18070.7|18058.7|18067|18055|18070.7|18058.7|18067|18055|7
1723570960000|2024-08-13 17:42:40|18066.7|18054.7|18066.7|18054.7|18067.7|18055.7|18066.7|18054.7|8
1723570970000|2024-08-13 17:42:50|18067.7|18055.7|18068.7|18056.7|18068.9|18056.9|18066.7|18054.7|9
1723570980000|2024-08-13 17:43:00|18069.9|18057.9|18070.2|18058.2|18070.2|18058.2|18069.9|18057.9|3
1723571000000|2024-08-13 17:43:20|18069.9|18057.9|18069.9|18057.9|18069.9|18057.9|18069.9|18057.9|0
1723571010000|2024-08-13 17:43:30|18069.6|18057.6|18068.7|18056.7|18069.6|18057.6|18068.7|18056.7|1
1723571020000|2024-08-13 17:43:40|18069.6|18057.6|18069.6|18057.6|18069.6|18057.6|18069.6|18057.6|0
1723571030000|2024-08-13 17:43:50|18069.9|18057.9|18069.6|18057.6|18069.9|18057.9|18068.7|18056.7|3
1723571040000|2024-08-13 17:44:00|18069.9|18057.9|18069.9|18057.9|18070.9|18058.9|18068.7|18056.7|5
1723571050000|2024-08-13 17:44:10|18069.6|18057.6|18069.9|18057.9|18070.9|18058.9|18069.6|18057.6|10
1723571060000|2024-08-13 17:44:20|18070.9|18058.9|18069.6|18057.6|18070.9|18058.9|18069.6|18057.6|2
1723571070000|2024-08-13 17:44:30|18068.6|18056.6|18064.6|18052.6|18068.6|18056.6|18064.6|18052.6|5
1723571080000|2024-08-13 17:44:40|18063.6|18051.6|18064.9|18052.9|18065.9|18053.9|18063.6|18051.6|8
1723571090000|2024-08-13 17:44:50|18064.6|18052.6|18065.9|18053.9|18065.9|18053.9|18064.6|18052.6|0
1723571100000|2024-08-13 17:45:00|18064.6|18052.6|18063.4|18051.4|18064.6|18052.6|18063.4|18051.4|7
1723571110000|2024-08-13 17:45:10|18066.1|18054.1|18063.4|18051.4|18066.1|18054.1|18063.4|18051.4|15
1723571120000|2024-08-13 17:45:20|18058.9|18046.9|18058.9|18046.9|18058.9|18046.9|18058.9|18046.9|3
1723571130000|2024-08-13 17:45:30|18058|18046|18058|18046|18058|18046|18058|18046|23
1723571140000|2024-08-13 17:45:40|18057|18045|18058|18046|18059.2|18047.2|18057|18045|14
1723571150000|2024-08-13 17:45:50|18058.2|18046.2|18057.7|18045.7|18058.2|18046.2|18057.7|18045.7|0
1723571160000|2024-08-13 17:46:00|18058.6|18046.6|18061.7|18049.7|18061.7|18049.7|18058.6|18046.6|10
1723571170000|2024-08-13 17:46:10|18061.4|18049.4|18061.1|18049.1|18061.4|18049.4|18061.1|18049.1|0
1723571180000|2024-08-13 17:46:20|18060.2|18048.2|18058|18046|18061.1|18049.1|18057|18045|42
1723571190000|2024-08-13 17:46:30|18057|18045|18052|18040|18057|18045|18052|18040|11
1723571200000|2024-08-13 17:46:40|18053|18041|18053.9|18041.9|18053.9|18041.9|18053|18041|2
1723571210000|2024-08-13 17:46:50|18052|18040|18047|18035|18052|18040|18047|18035|9
1723571220000|2024-08-13 17:47:00|18046|18034|18047|18035|18047|18035|18046|18034|2
1723571230000|2024-08-13 17:47:10|18046|18034|18049.5|18037.5|18050.7|18038.7|18046|18034|19
1723571240000|2024-08-13 17:47:20|18051.4|18039.4|18047.3|18035.3|18052|18040|18047.3|18035.3|7
1723571250000|2024-08-13 17:47:30|18047|18035|18046|18034|18047|18035|18046|18034|7
1723571260000|2024-08-13 17:47:40|18045|18033|18045|18033|18045|18033|18045|18033|22
1723571270000|2024-08-13 17:47:50|18047.5|18035.5|18047.8|18035.8|18048.8|18036.8|18047.5|18035.5|7
1723571280000|2024-08-13 17:48:00|18047.5|18035.5|18048.5|18036.5|18048.8|18036.8|18047.5|18035.5|14
1723571290000|2024-08-13 17:48:10|18047.5|18035.5|18045|18033|18047.5|18035.5|18042.5|18030.5|18
1723571300000|2024-08-13 17:48:20|18043.8|18031.8|18043.8|18031.8|18044.8|18032.8|18043.8|18031.8|16
1723571310000|2024-08-13 17:48:30|18042.8|18030.8|18045.3|18033.3|18045.6|18033.6|18042.5|18030.5|18
1723571320000|2024-08-13 17:48:40|18048.8|18036.8|18048.8|18036.8|18049.1|18037.1|18048.8|18036.8|9
1723571330000|2024-08-13 17:48:50|18049.8|18037.8|18047.3|18035.3|18049.8|18037.8|18047.3|18035.3|10
1723571340000|2024-08-13 17:49:00|18046.3|18034.3|18044.8|18032.8|18046.3|18034.3|18044.8|18032.8|4
1723571350000|2024-08-13 17:49:10|18043.8|18031.8|18043.8|18031.8|18043.8|18031.8|18043.8|18031.8|14
1723571360000|2024-08-13 17:49:20|18044.8|18032.8|18040.3|18028.3|18046.3|18034.3|18040|18028|30
1723571370000|2024-08-13 17:49:30|||||||||10
1723571380000|2024-08-13 17:49:40|18041.3|18029.3|18044.1|18032.1|18047.3|18035.3|18041.3|18029.3|23
1723571390000|2024-08-13 17:49:50|18045.3|18033.3|18048.8|18036.8|18048.8|18036.8|18045.3|18033.3|3
1723571400000|2024-08-13 17:50:00|18049.8|18037.8|18053.5|18041.5|18053.5|18041.5|18048.8|18036.8|10
1723571410000|2024-08-13 17:50:10|18052.3|18040.3|18050.7|18038.7|18052.3|18040.3|18048.8|18036.8|5
1723571420000|2024-08-13 17:50:20|||||||||2
1723571430000|2024-08-13 17:50:30|18051|18039|18052|18040|18052|18040|18050.7|18038.7|5
1723571440000|2024-08-13 17:50:40|18052.5|18040.5|18053.2|18041.2|18053.5|18041.5|18052.5|18040.5|2
1723571450000|2024-08-13 17:50:50|18050.7|18038.7|18050.7|18038.7|18051|18039|18049.8|18037.8|10
1723571460000|2024-08-13 17:51:00|18049.8|18037.8|18047.3|18035.3|18049.8|18037.8|18047.3|18035.3|6
1723571470000|2024-08-13 17:51:10|||||||||4
1723571480000|2024-08-13 17:51:20|18048.2|18036.2|18047.3|18035.3|18048.2|18036.2|18047.3|18035.3|1
1723571490000|2024-08-13 17:51:30|18048.2|18036.2|18049.8|18037.8|18049.8|18037.8|18047.8|18035.8|4
1723571500000|2024-08-13 17:51:40|18050.7|18038.7|18054.8|18042.8|18054.8|18042.8|18050.7|18038.7|2
1723571510000|2024-08-13 17:51:50|18054.5|18042.5|18055|18043|18055|18043|18054.5|18042.5|1
1723571520000|2024-08-13 17:52:00|18056|18044|18057.3|18045.3|18058.5|18046.5|18056|18044|6
1723571530000|2024-08-13 17:52:10|18058.2|18046.2|18058.2|18046.2|18058.2|18046.2|18058.2|18046.2|0
1723571540000|2024-08-13 17:52:20|18057.5|18045.5|18054.8|18042.8|18058.8|18046.8|18054.8|18042.8|8
1723571550000|2024-08-13 17:52:30|18053.8|18041.8|18052.3|18040.3|18053.8|18041.8|18052.3|18040.3|4
1723571560000|2024-08-13 17:52:40|18052|18040|18049.8|18037.8|18052|18040|18049.8|18037.8|5
1723571570000|2024-08-13 17:52:50|18050|18038|18051.3|18039.3|18052.3|18040.3|18050|18038|8
1723571580000|2024-08-13 17:53:00|18052.3|18040.3|18051.3|18039.3|18052.3|18040.3|18050|18038|4
1723571590000|2024-08-13 17:53:10|18052.5|18040.5|18053.8|18041.8|18053.8|18041.8|18052.3|18040.3|4
1723571600000|2024-08-13 17:53:20|18052.8|18040.8|18052.8|18040.8|18053.8|18041.8|18052.8|18040.8|2
1723571610000|2024-08-13 17:53:30|18051.6|18039.6|18054.1|18042.1|18054.3|18042.3|18051.6|18039.6|5
1723571620000|2024-08-13 17:53:40|18052.8|18040.8|18052.8|18040.8|18052.8|18040.8|18052.8|18040.8|0
1723571630000|2024-08-13 17:53:50|18050.3|18038.3|18050.3|18038.3|18050.3|18038.3|18050.3|18038.3|2
1723571640000|2024-08-13 17:54:00|18050|18038|18051.6|18039.6|18052.5|18040.5|18049.3|18037.3|3
1723571650000|2024-08-13 17:54:10|18052.8|18040.8|18047.8|18035.8|18052.8|18040.8|18046.6|18034.6|17
1723571660000|2024-08-13 17:54:20|||||||||5
1723571670000|2024-08-13 17:54:30|18051.3|18039.3|18055.6|18043.6|18056.3|18044.3|18051.3|18039.3|7
1723571680000|2024-08-13 17:54:40|18056.3|18044.3|18052.1|18040.1|18057.5|18045.5|18051.6|18039.6|27
1723571690000|2024-08-13 17:54:50|18053.1|18041.1|18056.3|18044.3|18056.3|18044.3|18053.1|18041.1|12
1723571700000|2024-08-13 17:55:00|18055.3|18043.3|18053.8|18041.8|18057.5|18045.5|18053.8|18041.8|14
1723571710000|2024-08-13 17:55:10|18055.7|18043.7|18057|18045|18057|18045|18054.8|18042.8|9
1723571720000|2024-08-13 17:55:20|18061.7|18049.7|18061.4|18049.4|18061.7|18049.7|18061.4|18049.4|12
1723571730000|2024-08-13 17:55:30|18061.1|18049.1|18061.1|18049.1|18061.1|18049.1|18061.1|18049.1|4
1723571740000|2024-08-13 17:55:40|||||||||5
1723571750000|2024-08-13 17:55:50|18061.4|18049.4|18059.2|18047.2|18061.7|18049.7|18059.2|18047.2|2
1723571760000|2024-08-13 17:56:00|18058.9|18046.9|18060.2|18048.2|18062.7|18050.7|18058.9|18046.9|17
1723571770000|2024-08-13 17:56:10|18061.4|18049.4|18062.7|18050.7|18062.7|18050.7|18061.4|18049.4|6
1723571780000|2024-08-13 17:56:20|18066.7|18054.7|18064.2|18052.2|18066.7|18054.7|18062.9|18050.9|20
1723571790000|2024-08-13 17:56:30|18064.5|18052.5|18064.5|18052.5|18064.5|18052.5|18064.5|18052.5|4
1723571800000|2024-08-13 17:56:40|18064.2|18052.2|18064.2|18052.2|18064.2|18052.2|18064.2|18052.2|5
1723571810000|2024-08-13 17:56:50|18067.3|18055.3|18062.3|18050.3|18067.3|18055.3|18062.3|18050.3|20
1723571820000|2024-08-13 17:57:00|18066|18054|18066|18054|18066|18054|18066|18054|13
1723571830000|2024-08-13 17:57:10|18067.3|18055.3|18067.3|18055.3|18067.3|18055.3|18067.3|18055.3|4
1723571840000|2024-08-13 17:57:20|18068.2|18056.2|18063.2|18051.2|18068.2|18056.2|18060.7|18048.7|19
1723571850000|2024-08-13 17:57:30|18064.2|18052.2|18064.2|18052.2|18064.2|18052.2|18064.2|18052.2|3
1723571860000|2024-08-13 17:57:40|||||||||4
1723571870000|2024-08-13 17:57:50|18064.5|18052.5|18064.5|18052.5|18064.5|18052.5|18064.5|18052.5|34
1723571880000|2024-08-13 17:58:00|18067|18055|18068.8|18056.8|18068.8|18056.8|18065.7|18053.7|60
1723571890000|2024-08-13 17:58:10|18069.1|18057.1|18069.8|18057.8|18070.3|18058.3|18067.8|18055.8|17
1723571900000|2024-08-13 17:58:20|18070|18058|18070.3|18058.3|18070.3|18058.3|18070|18058|9
1723571910000|2024-08-13 17:58:30|18071.3|18059.3|18070|18058|18071.3|18059.3|18069.3|18057.3|17
1723571920000|2024-08-13 17:58:40|18070.3|18058.3|18070.6|18058.6|18071.6|18059.6|18070.3|18058.3|12
1723571930000|2024-08-13 17:58:50|||||||||12
1723571940000|2024-08-13 17:59:00|18070.3|18058.3|18070.3|18058.3|18070.6|18058.6|18070.3|18058.3|29
1723571950000|2024-08-13 17:59:10|18070.6|18058.6|18073.9|18061.9|18073.9|18061.9|18070.3|18058.3|33
1723571960000|2024-08-13 17:59:20|18073.6|18061.6|18082.5|18070.5|18082.5|18070.5|18073.6|18061.6|54
1723571970000|2024-08-13 17:59:30|18082.8|18070.8|18067.3|18055.3|18083.5|18071.5|18067.3|18055.3|208
1723571980000|2024-08-13 17:59:40|18067|18055|18069.8|18057.8|18070|18058|18066.7|18054.7|126
1723571990000|2024-08-13 17:59:50|18069.5|18057.5|18071.7|18059.7|18071.7|18059.7|18068.2|18056.2|171
1723572000000|2024-08-13 18:00:00|18070.7|18058.7|18073.2|18061.2|18074.2|18062.2|18069.8|18057.8|57
1723572010000|2024-08-13 18:00:10|18073.5|18061.5|18076|18064|18076|18064|18072|18060|16
1723572020000|2024-08-13 18:00:20|18075|18063|18085.9|18073.9|18085.9|18073.9|18074.8|18062.8|138
1723572030000|2024-08-13 18:00:30|18085.6|18073.6|18085.6|18073.6|18085.9|18073.9|18085.6|18073.6|77
1723572040000|2024-08-13 18:00:40|18084.6|18072.6|18082.8|18070.8|18085.6|18073.6|18082.8|18070.8|45
1723572050000|2024-08-13 18:00:50|18080.3|18068.3|18086.3|18074.3|18086.3|18074.3|18080|18068|28
1723572060000|2024-08-13 18:01:00|18087.8|18075.8|18086|18074|18087.8|18075.8|18086|18074|15
1723572070000|2024-08-13 18:01:10|18085|18073|18083.8|18071.8|18085|18073|18083.5|18071.5|2
1723572080000|2024-08-13 18:01:20|18085|18073|18087.3|18075.3|18087.3|18075.3|18085|18073|11
1723572090000|2024-08-13 18:01:30|||||||||1
1723572100000|2024-08-13 18:01:40|18088.2|18076.2|18088.2|18076.2|18088.2|18076.2|18088.2|18076.2|13
1723572110000|2024-08-13 18:01:50|18084.5|18072.5|18086|18074|18087|18075|18084.5|18072.5|8
1723572120000|2024-08-13 18:02:00|18087.3|18075.3|18089.8|18077.8|18089.8|18077.8|18087.3|18075.3|3
1723572130000|2024-08-13 18:02:10|18092.5|18080.5|18092.5|18080.5|18092.5|18080.5|18092.5|18080.5|26
1723572150000|2024-08-13 18:02:30|18090.6|18078.6|18090|18078|18091.3|18079.3|18090|18078|11
1723572160000|2024-08-13 18:02:40|18087.5|18075.5|18088.8|18076.8|18088.8|18076.8|18087.5|18075.5|8
1723572170000|2024-08-13 18:02:50|18090|18078|18090|18078|18091|18079|18090|18078|0
1723572180000|2024-08-13 18:03:00|18089.1|18077.1|18086|18074|18089.1|18077.1|18084.8|18072.8|41
1723572190000|2024-08-13 18:03:10|18087|18075|18091.3|18079.3|18091.3|18079.3|18087|18075|1
1723572200000|2024-08-13 18:03:20|18091|18079|18092.2|18080.2|18092.2|18080.2|18091|18079|1
1723572210000|2024-08-13 18:03:30|18094.2|18082.2|18097|18085|18097|18085|18094.2|18082.2|19
1723572220000|2024-08-13 18:03:40|||||||||11
1723572230000|2024-08-13 18:03:50|18097.7|18085.7|18098.9|18086.9|18099.2|18087.2|18097.7|18085.7|6
1723572240000|2024-08-13 18:04:00|18098.6|18086.6|18099.9|18087.9|18101.1|18089.1|18098.6|18086.6|16
1723572250000|2024-08-13 18:04:10|18098.9|18086.9|18098.9|18086.9|18098.9|18086.9|18098.9|18086.9|3
1723572260000|2024-08-13 18:04:20|18099.9|18087.9|18099.9|18087.9|18100.9|18088.9|18098.6|18086.6|4
1723572270000|2024-08-13 18:04:30|18100.2|18088.2|18099.9|18087.9|18101.1|18089.1|18099.9|18087.9|4
1723572280000|2024-08-13 18:04:40|18101.1|18089.1|18097.7|18085.7|18101.1|18089.1|18097.4|18085.4|19
1723572290000|2024-08-13 18:04:50|18096.4|18084.4|18098.9|18086.9|18098.9|18086.9|18096.4|18084.4|8
1723642200000|2024-08-14 13:30:00|18069.8|18057.8|18042.6|18030.6|18069.8|18057.8|18042.6|18030.6|99
1723642210000|2024-08-14 13:30:10|18042|18030|18050.5|18038.5|18051.1|18039.1|18040.1|18028.1|52
1723642220000|2024-08-14 13:30:20|18050.8|18038.8|18046.7|18034.7|18051.7|18039.7|18044.5|18032.5|48
1723642230000|2024-08-14 13:30:30|18047.7|18035.7|18046.7|18034.7|18047.7|18035.7|18044.2|18032.2|18
1723642240000|2024-08-14 13:30:40|18047.6|18035.6|18072.5|18060.5|18072.5|18060.5|18047.6|18035.6|57
1723642250000|2024-08-14 13:30:50|18071.6|18059.6|18062.5|18050.5|18074.8|18062.8|18062.5|18050.5|22
1723642260000|2024-08-14 13:31:00|18062.3|18050.3|18066.6|18054.6|18068.8|18056.8|18061.3|18049.3|14
1723642270000|2024-08-14 13:31:10|18067.5|18055.5|18069.1|18057.1|18070.6|18058.6|18064.1|18052.1|18
1723642280000|2024-08-14 13:31:20|18070|18058|18071.3|18059.3|18072.5|18060.5|18070|18058|13
1723642290000|2024-08-14 13:31:30|18071.6|18059.6|18071.6|18059.6|18073.8|18061.8|18070|18058|7
1723642300000|2024-08-14 13:31:40|18073.5|18061.5|18066.3|18054.3|18073.5|18061.5|18065|18053|23
1723642310000|2024-08-14 13:31:50|18066|18054|18072.5|18060.5|18073.5|18061.5|18064.7|18052.7|7
1723642320000|2024-08-14 13:32:00|18073.5|18061.5|18070|18058|18073.8|18061.8|18070|18058|11
1723642330000|2024-08-14 13:32:10|18067.8|18055.8|18071.6|18059.6|18074.5|18062.5|18067.8|18055.8|16
1723642340000|2024-08-14 13:32:20|18070.7|18058.7|18079.5|18067.5|18079.5|18067.5|18070.7|18058.7|7
1723642350000|2024-08-14 13:32:30|18078.5|18066.5|18078.5|18066.5|18079.7|18067.7|18078.5|18066.5|14
1723642360000|2024-08-14 13:32:40|18078.8|18066.8|18078.5|18066.5|18079.5|18067.5|18076|18064|10
1723642370000|2024-08-14 13:32:50|18078.2|18066.2|18078.2|18066.2|18079.5|18067.5|18078.2|18066.2|12
1723642380000|2024-08-14 13:33:00|18076|18064|18072|18060|18077.9|18065.9|18072|18060|13
1723642390000|2024-08-14 13:33:10|18071|18059|18066.6|18054.6|18071|18059|18065.3|18053.3|35
1723642400000|2024-08-14 13:33:20|18061.6|18049.6|18061.6|18049.6|18061.6|18049.6|18058.1|18046.1|44
1723642410000|2024-08-14 13:33:30|18061.3|18049.3|18059.1|18047.1|18061.6|18049.6|18059.1|18047.1|6
1723642420000|2024-08-14 13:33:40|18058.1|18046.1|18061.6|18049.6|18061.6|18049.6|18058.1|18046.1|7
1723642430000|2024-08-14 13:33:50|18061.9|18049.9|18070.6|18058.6|18070.6|18058.6|18060.6|18048.6|16
1723642440000|2024-08-14 13:34:00|18070.9|18058.9|18073.1|18061.1|18073.1|18061.1|18070.9|18058.9|9
1723642450000|2024-08-14 13:34:10|18072.2|18060.2|18064.4|18052.4|18072.2|18060.2|18064.4|18052.4|6
1723642460000|2024-08-14 13:34:20|18063.1|18051.1|18060.6|18048.6|18065.6|18053.6|18060.6|18048.6|8
1723642470000|2024-08-14 13:34:30|18061.9|18049.9|18064.7|18052.7|18064.7|18052.7|18061.3|18049.3|14
1723642480000|2024-08-14 13:34:40|18063.7|18051.7|18060.6|18048.6|18065.9|18053.9|18060.6|18048.6|7
1723642490000|2024-08-14 13:34:50|18061.9|18049.9|18066.6|18054.6|18066.6|18054.6|18061.9|18049.9|6
1723642500000|2024-08-14 13:35:00|18065.6|18053.6|18063.1|18051.1|18065.6|18053.6|18063.1|18051.1|22
1723642510000|2024-08-14 13:35:10|18060.3|18048.3|18057.8|18045.8|18060.6|18048.6|18057.8|18045.8|29
1723642520000|2024-08-14 13:35:20|18060.3|18048.3|18060|18048|18064.1|18052.1|18055.3|18043.3|33
1723642530000|2024-08-14 13:35:30|18059.7|18047.7|18060.7|18048.7|18064.5|18052.5|18059.5|18047.5|21
1723642540000|2024-08-14 13:35:40|18059.7|18047.7|18058.5|18046.5|18060.7|18048.7|18058.5|18046.5|2
1723642550000|2024-08-14 13:35:50|18059.7|18047.7|18058.5|18046.5|18062.2|18050.2|18058.5|18046.5|14
1723642560000|2024-08-14 13:36:00|18058.8|18046.8|18059.5|18047.5|18059.7|18047.7|18057.5|18045.5|6
1723642570000|2024-08-14 13:36:10|18059.7|18047.7|18060|18048|18060|18048|18059.7|18047.7|14
1723642580000|2024-08-14 13:36:20|18062.5|18050.5|18065|18053|18067.5|18055.5|18062.5|18050.5|17
1723642590000|2024-08-14 13:36:30|18065.3|18053.3|18064.7|18052.7|18066.3|18054.3|18063.8|18051.8|4
1723642600000|2024-08-14 13:36:40|18063.8|18051.8|18064.7|18052.7|18065|18053|18063.8|18051.8|0
1723642610000|2024-08-14 13:36:50|18062.5|18050.5|18067|18055|18067.2|18055.2|18062.5|18050.5|14
1723642620000|2024-08-14 13:37:00|18066.4|18054.4|18066.7|18054.7|18067|18055|18066.4|18054.4|2
1723642630000|2024-08-14 13:37:10|18067|18055|18065.4|18053.4|18067|18055|18065.4|18053.4|3
1723642640000|2024-08-14 13:37:20|18064.5|18052.5|18066|18054|18066|18054|18063.5|18051.5|5
1723642650000|2024-08-14 13:37:30|18066.3|18054.3|18074.5|18062.5|18074.5|18062.5|18065|18053|23
1723642660000|2024-08-14 13:37:40|18074.7|18062.7|18074.7|18062.7|18076|18064|18070|18058|6
1723642670000|2024-08-14 13:37:50|18075|18063|18073.8|18061.8|18075|18063|18073.8|18061.8|3
1723642680000|2024-08-14 13:38:00|18070|18058|18070|18058|18070|18058|18070|18058|4
1723642690000|2024-08-14 13:38:10|18072.5|18060.5|18080|18068|18080|18068|18072.5|18060.5|30
1723642700000|2024-08-14 13:38:20|18080.3|18068.3|18078.1|18066.1|18080.9|18068.9|18078.1|18066.1|27
1723642710000|2024-08-14 13:38:30|18077.8|18065.8|18075.6|18063.6|18078.1|18066.1|18075.6|18063.6|6
1723642720000|2024-08-14 13:38:40|18075.3|18063.3|18075.6|18063.6|18076.6|18064.6|18075.3|18063.3|8
1723642730000|2024-08-14 13:38:50|18070.9|18058.9|18070.9|18058.9|18070.9|18058.9|18070.9|18058.9|7
1723642740000|2024-08-14 13:39:00|18072.5|18060.5|18072.8|18060.8|18073.1|18061.1|18072.5|18060.5|7
1723642760000|2024-08-14 13:39:20|18071.6|18059.6|18074.1|18062.1|18074.1|18062.1|18070|18058|27
1723642770000|2024-08-14 13:39:30|||||||||1
1723642780000|2024-08-14 13:39:40|18074.7|18062.7|18072.2|18060.2|18075.6|18063.6|18072.2|18060.2|15
1723642790000|2024-08-14 13:39:50|18071.9|18059.9|18071.6|18059.6|18071.9|18059.9|18067.2|18055.2|8
1723642800000|2024-08-14 13:40:00|18073.1|18061.1|18072.2|18060.2|18073.4|18061.4|18072.2|18060.2|24
1723642810000|2024-08-14 13:40:10|18071.2|18059.2|18072.2|18060.2|18074.1|18062.1|18068.1|18056.1|50
1723642820000|2024-08-14 13:40:20|18071.5|18059.5|18069.3|18057.3|18071.5|18059.5|18069.3|18057.3|9
1723642830000|2024-08-14 13:40:30|18069|18057|18069.3|18057.3|18069.3|18057.3|18069|18057|4
1723642840000|2024-08-14 13:40:40|18069.6|18057.6|18068.4|18056.4|18069.6|18057.6|18068.4|18056.4|8
1723642850000|2024-08-14 13:40:50|18067.4|18055.4|18063.1|18051.1|18067.4|18055.4|18063.1|18051.1|41
1723642860000|2024-08-14 13:41:00|18062.1|18050.1|18058.1|18046.1|18062.1|18050.1|18055.9|18043.9|20
1723642870000|2024-08-14 13:41:10|18057.1|18045.1|18056.8|18044.8|18059.3|18047.3|18056.8|18044.8|3
1723642880000|2024-08-14 13:41:20|18055.9|18043.9|18055.6|18043.6|18056.8|18044.8|18051.8|18039.8|20
1723642890000|2024-08-14 13:41:30|18056.5|18044.5|18062.8|18050.8|18062.8|18050.8|18055.9|18043.9|13
1723642900000|2024-08-14 13:41:40|18063.7|18051.7|18058.4|18046.4|18064|18052|18058.4|18046.4|10
1723642910000|2024-08-14 13:41:50|18059.3|18047.3|18058.1|18046.1|18061.8|18049.8|18056.8|18044.8|19
1723642920000|2024-08-14 13:42:00|18060|18048|18068.7|18056.7|18069.1|18057.1|18054.6|18042.6|42
1723642930000|2024-08-14 13:42:10|18071.6|18059.6|18070.6|18058.6|18071.6|18059.6|18070.6|18058.6|5
1723642940000|2024-08-14 13:42:20|18070.3|18058.3|18073.8|18061.8|18076|18064|18070.3|18058.3|5
1723642950000|2024-08-14 13:42:30|18073.5|18061.5|18071.6|18059.6|18075|18063|18071.3|18059.3|7
1723642960000|2024-08-14 13:42:40|18072.5|18060.5|18073.1|18061.1|18075|18063|18072.5|18060.5|7
1723642970000|2024-08-14 13:42:50|18075.9|18063.9|18075.6|18063.6|18078.1|18066.1|18075.6|18063.6|11
1723642980000|2024-08-14 13:43:00|18075.9|18063.9|18077.8|18065.8|18080.6|18068.6|18075.9|18063.9|9
1723642990000|2024-08-14 13:43:10|18078.1|18066.1|18077.2|18065.2|18079.1|18067.1|18076.9|18064.9|5
1723643000000|2024-08-14 13:43:20|18076.9|18064.9|18080.6|18068.6|18080.6|18068.6|18075.6|18063.6|8
1723643010000|2024-08-14 13:43:30|18079.4|18067.4|18075.9|18063.9|18079.4|18067.4|18075.9|18063.9|11
1723643020000|2024-08-14 13:43:40|18076.2|18064.2|18080.6|18068.6|18080.6|18068.6|18075.9|18063.9|9
1723643030000|2024-08-14 13:43:50|18080.9|18068.9|18081.2|18069.2|18081.2|18069.2|18080.9|18068.9|6
1723643040000|2024-08-14 13:44:00|18081.5|18069.5|18081.5|18069.5|18081.5|18069.5|18080.3|18068.3|3
1723643050000|2024-08-14 13:44:10|18081.2|18069.2|18080|18068|18081.2|18069.2|18080|18068|6
1723643060000|2024-08-14 13:44:20|18079.7|18067.7|18081.2|18069.2|18081.2|18069.2|18079.7|18067.7|0
1723643070000|2024-08-14 13:44:30|||||||||1
1723643080000|2024-08-14 13:44:40|18080|18068|18080|18068|18080|18068|18080|18068|3
1723643090000|2024-08-14 13:44:50|18080.3|18068.3|18075.6|18063.6|18080.3|18068.3|18075.6|18063.6|14
1723643100000|2024-08-14 13:45:00|18076.8|18064.8|18074.6|18062.6|18079.6|18067.6|18074.3|18062.3|11
1723643110000|2024-08-14 13:45:10|18073.3|18061.3|18070.2|18058.2|18074.6|18062.6|18070.2|18058.2|10
1723643120000|2024-08-14 13:45:20|18069.9|18057.9|18075.2|18063.2|18075.2|18063.2|18069.9|18057.9|10
1723643130000|2024-08-14 13:45:30|18076.1|18064.1|18079.6|18067.6|18079.6|18067.6|18075.2|18063.2|19
1723643140000|2024-08-14 13:45:40|18077.7|18065.7|18077.7|18065.7|18077.7|18065.7|18077.7|18065.7|12
1723643150000|2024-08-14 13:45:50|18075.8|18063.8|18083|18071|18083|18071|18075.8|18063.8|27
1723643160000|2024-08-14 13:46:00|18083.9|18071.9|18089.6|18077.6|18093.6|18081.6|18083.9|18071.9|49
1723643180000|2024-08-14 13:46:20|18093.3|18081.3|18092.1|18080.1|18093.3|18081.3|18092.1|18080.1|4
1723643190000|2024-08-14 13:46:30|18092.4|18080.4|18095.2|18083.2|18097.7|18085.7|18091.4|18079.4|20
1723643200000|2024-08-14 13:46:40|18096.1|18084.1|18095.5|18083.5|18096.4|18084.4|18095.5|18083.5|1
1723643210000|2024-08-14 13:46:50|18096.4|18084.4|18096.4|18084.4|18096.4|18084.4|18096.4|18084.4|6
1723643220000|2024-08-14 13:47:00|18097.4|18085.4|18098|18086|18098|18086|18097.4|18085.4|7
1723643230000|2024-08-14 13:47:10|18094.9|18082.9|18095.2|18083.2|18095.8|18083.8|18093|18081|12
1723643240000|2024-08-14 13:47:20|18090.2|18078.2|18091.4|18079.4|18091.4|18079.4|18090.2|18078.2|5
1723643250000|2024-08-14 13:47:30|18090.5|18078.5|18097.4|18085.4|18097.4|18085.4|18090.5|18078.5|17
1723643260000|2024-08-14 13:47:40|18095.8|18083.8|18096.4|18084.4|18097.7|18085.7|18095.8|18083.8|14
1723643270000|2024-08-14 13:47:50|18095.5|18083.5|18093.6|18081.6|18095.5|18083.5|18091.4|18079.4|16
1723643280000|2024-08-14 13:48:00|18094.5|18082.5|18089.5|18077.5|18095.8|18083.8|18089.5|18077.5|13
1723643290000|2024-08-14 13:48:10|18089.8|18077.8|18093.3|18081.3|18093.3|18081.3|18089.8|18077.8|0
1723643300000|2024-08-14 13:48:20|18092.3|18080.3|18089.5|18077.5|18092.3|18080.3|18087.6|18075.6|5
1723643310000|2024-08-14 13:48:30|18087.6|18075.6|18086.1|18074.1|18087.6|18075.6|18086.1|18074.1|3
1723643320000|2024-08-14 13:48:40|18084.5|18072.5|18082|18070|18084.5|18072.5|18082|18070|4
1723643330000|2024-08-14 13:48:50|18078.9|18066.9|18078.9|18066.9|18078.9|18066.9|18078.9|18066.9|1
1723643340000|2024-08-14 13:49:00|18079.2|18067.2|18080.5|18068.5|18083|18071|18078.9|18066.9|9
1723643350000|2024-08-14 13:49:10|18081.4|18069.4|18083.9|18071.9|18083.9|18071.9|18081.4|18069.4|0
1723643360000|2024-08-14 13:49:20|18082.7|18070.7|18080.5|18068.5|18083.9|18071.9|18080.5|18068.5|3
1723643370000|2024-08-14 13:49:30|18081.4|18069.4|18078|18066|18083.6|18071.6|18078|18066|28
1723643390000|2024-08-14 13:49:50|18075.5|18063.5|18078|18066|18078|18066|18075.2|18063.2|29
1723643400000|2024-08-14 13:50:00|18078.3|18066.3|18078|18066|18078.3|18066.3|18078|18066|3
1723643410000|2024-08-14 13:50:10|18075.5|18063.5|18075.2|18063.2|18077.4|18065.4|18075.2|18063.2|17
1723643420000|2024-08-14 13:50:20|18074.6|18062.6|18074.5|18062.5|18075.5|18063.5|18073|18061|12
1723643430000|2024-08-14 13:50:30|18075.8|18063.8|18077|18065|18078.6|18066.6|18075.8|18063.8|10
1723643440000|2024-08-14 13:50:40|18078.3|18066.3|18070.8|18058.8|18078.3|18066.3|18070.5|18058.5|35
1723643450000|2024-08-14 13:50:50|18069.5|18057.5|18067.6|18055.6|18069.5|18057.5|18067.3|18055.3|7
1723643460000|2024-08-14 13:51:00|18068.6|18056.6|18067.6|18055.6|18068.6|18056.6|18064.5|18052.5|7
1723643470000|2024-08-14 13:51:10|18063.6|18051.6|18067.6|18055.6|18067.6|18055.6|18063.6|18051.6|8
1723643480000|2024-08-14 13:51:20|18068.6|18056.6|18069.8|18057.8|18069.8|18057.8|18067.6|18055.6|4
1723643490000|2024-08-14 13:51:30|18067.6|18055.6|18066.1|18054.1|18067.6|18055.6|18065.8|18053.8|2
1723643500000|2024-08-14 13:51:40|18067|18055|18066.1|18054.1|18067|18055|18066.1|18054.1|1
1723643510000|2024-08-14 13:51:50|||||||||3
1723643520000|2024-08-14 13:52:00|18064.5|18052.5|18066.1|18054.1|18066.1|18054.1|18064.5|18052.5|2
1723643530000|2024-08-14 13:52:10|18065.1|18053.1|18064.5|18052.5|18065.8|18053.8|18063.3|18051.3|14
1723643540000|2024-08-14 13:52:20|18067|18055|18064.5|18052.5|18068.6|18056.6|18064.5|18052.5|9
1723643550000|2024-08-14 13:52:30|18065.5|18053.5|18066.1|18054.1|18068.3|18056.3|18065.5|18053.5|2
1723643560000|2024-08-14 13:52:40|18065.8|18053.8|18064.8|18052.8|18069.5|18057.5|18063.6|18051.6|28
1723643570000|2024-08-14 13:52:50|18064.5|18052.5|18068.6|18056.6|18068.6|18056.6|18064.5|18052.5|4
1723643580000|2024-08-14 13:53:00|18067.3|18055.3|18069.8|18057.8|18069.8|18057.8|18067.3|18055.3|26
1723643590000|2024-08-14 13:53:10|18068.9|18056.9|18068.9|18056.9|18069.8|18057.8|18068.9|18056.9|7
1723643600000|2024-08-14 13:53:20|18070.8|18058.8|18067.3|18055.3|18070.8|18058.8|18067|18055|14
1723643610000|2024-08-14 13:53:30|18066.7|18054.7|18065.1|18053.1|18066.7|18054.7|18064.8|18052.8|8
1723643630000|2024-08-14 13:53:50|18061.1|18049.1|18062.3|18050.3|18062.3|18050.3|18061.1|18049.1|2
1723643640000|2024-08-14 13:54:00|18062|18050|18062|18050|18062|18050|18062|18050|0
1723643650000|2024-08-14 13:54:10|18062.3|18050.3|18062|18050|18062.3|18050.3|18062|18050|0
1723643660000|2024-08-14 13:54:20|18063.6|18051.6|18062.6|18050.6|18066.1|18054.1|18062.6|18050.6|9
1723643670000|2024-08-14 13:54:30|18061.4|18049.4|18063.9|18051.9|18063.9|18051.9|18061.4|18049.4|3
1723643680000|2024-08-14 13:54:40|18062.9|18050.9|18061.4|18049.4|18063.6|18051.6|18061.1|18049.1|5
1723643690000|2024-08-14 13:54:50|18061.1|18049.1|18061.1|18049.1|18061.1|18049.1|18061.1|18049.1|2
1723643700000|2024-08-14 13:55:00|18062.3|18050.3|18061.1|18049.1|18062.3|18050.3|18061.1|18049.1|1
1723643710000|2024-08-14 13:55:10|18062|18050|18063.6|18051.6|18063.6|18051.6|18060.8|18048.8|12
1723643720000|2024-08-14 13:55:20|18061.1|18049.1|18062.6|18050.6|18062.6|18050.6|18061.1|18049.1|3
1723643730000|2024-08-14 13:55:30|18063.6|18051.6|18060.1|18048.1|18063.6|18051.6|18060.1|18048.1|11
1723643740000|2024-08-14 13:55:40|18059.8|18047.8|18060.8|18048.8|18061.1|18049.1|18059.5|18047.5|4
1723643750000|2024-08-14 13:55:50|18058.6|18046.6|18063.6|18051.6|18064.5|18052.5|18058.6|18046.6|6
1723643760000|2024-08-14 13:56:00|18064.5|18052.5|18063.6|18051.6|18067|18055|18063.6|18051.6|6
1723643770000|2024-08-14 13:56:10|18063.3|18051.3|18063.6|18051.6|18063.6|18051.6|18063.3|18051.3|0
1723643780000|2024-08-14 13:56:20|18066.1|18054.1|18066.1|18054.1|18066.1|18054.1|18066.1|18054.1|2
1723643790000|2024-08-14 13:56:30|18065.8|18053.8|18066.1|18054.1|18066.1|18054.1|18065.8|18053.8|0
1723643800000|2024-08-14 13:56:40|18068.3|18056.3|18068.3|18056.3|18069.5|18057.5|18068.3|18056.3|5
1723643810000|2024-08-14 13:56:50|18066.1|18054.1|18066.1|18054.1|18066.1|18054.1|18065.8|18053.8|3
1723643820000|2024-08-14 13:57:00|18068|18056|18065.8|18053.8|18068.6|18056.6|18065.8|18053.8|25
1723643830000|2024-08-14 13:57:10|18067|18055|18065.8|18053.8|18067|18055|18065.8|18053.8|2
1723643840000|2024-08-14 13:57:20|18065.5|18053.5|18063.6|18051.6|18065.5|18053.5|18063.6|18051.6|6
1723643850000|2024-08-14 13:57:30|18063.3|18051.3|18065.8|18053.8|18066.1|18054.1|18063.3|18051.3|4
1723643860000|2024-08-14 13:57:40|18063.6|18051.6|18061.1|18049.1|18063.6|18051.6|18060.8|18048.8|2
1723643870000|2024-08-14 13:57:50|18060.8|18048.8|18060.8|18048.8|18061.1|18049.1|18060.8|18048.8|0
1723643880000|2024-08-14 13:58:00|18060.5|18048.5|18057.3|18045.3|18061.1|18049.1|18057.3|18045.3|10
1723643890000|2024-08-14 13:58:10|18058.6|18046.6|18057.6|18045.6|18058.6|18046.6|18057.6|18045.6|1
1723643900000|2024-08-14 13:58:20|18057.3|18045.3|18057.6|18045.6|18057.6|18045.6|18057.3|18045.3|0
1723643910000|2024-08-14 13:58:30|18057|18045|18057|18045|18057|18045|18056.1|18044.1|8
1723643920000|2024-08-14 13:58:40|18059.5|18047.5|18060.1|18048.1|18060.1|18048.1|18058.6|18046.6|2
1723643930000|2024-08-14 13:58:50|18059.8|18047.8|18062|18050|18062|18050|18058.6|18046.6|7
1723643940000|2024-08-14 13:59:00|18061.1|18049.1|18066.1|18054.1|18068.6|18056.6|18061.1|18049.1|13
1723643950000|2024-08-14 13:59:10|18065.1|18053.1|18062.3|18050.3|18066.1|18054.1|18062|18050|6
1723643960000|2024-08-14 13:59:20|18063.3|18051.3|18070.8|18058.8|18070.8|18058.8|18063.3|18051.3|4
1723643970000|2024-08-14 13:59:30|18074.8|18062.8|18076.1|18064.1|18077.3|18065.3|18074.5|18062.5|8
1723643980000|2024-08-14 13:59:40|18074.8|18062.8|18071.1|18059.1|18074.8|18062.8|18071.1|18059.1|8
1723643990000|2024-08-14 13:59:50|18070.1|18058.1|18072|18060|18072|18060|18068.9|18056.9|1
1723644000000|2024-08-14 14:00:00|18071.1|18059.1|18073.9|18061.9|18075.5|18063.5|18070.8|18058.8|10
1723644020000|2024-08-14 14:00:20|18072.7|18060.7|18072.7|18060.7|18072.7|18060.7|18072.7|18060.7|1
1723644030000|2024-08-14 14:00:30|18073.9|18061.9|18073.6|18061.6|18074.5|18062.5|18073|18061|5
1723644040000|2024-08-14 14:00:40|18074.5|18062.5|18080.1|18068.1|18080.1|18068.1|18073.6|18061.6|7
1723644050000|2024-08-14 14:00:50|18079.8|18067.8|18081.1|18069.1|18081.1|18069.1|18078.6|18066.6|3
1723644060000|2024-08-14 14:01:00|18082|18070|18080.1|18068.1|18083.6|18071.6|18078.6|18066.6|3
1723644070000|2024-08-14 14:01:10|18081.1|18069.1|18082.6|18070.6|18082.6|18070.6|18081.1|18069.1|0
1723644080000|2024-08-14 14:01:20|18082.3|18070.3|18082.6|18070.6|18082.6|18070.6|18082.3|18070.3|5
1723644090000|2024-08-14 14:01:30|18084.2|18072.2|18084.2|18072.2|18086.4|18074.4|18084.2|18072.2|7
1723644100000|2024-08-14 14:01:40|18085.1|18073.1|18084.2|18072.2|18085.1|18073.1|18084.2|18072.2|0
1723644110000|2024-08-14 14:01:50|18081.4|18069.4|18080.4|18068.4|18082.3|18070.3|18080.4|18068.4|2
1723644120000|2024-08-14 14:02:00|18080.1|18068.1|18082.3|18070.3|18082.3|18070.3|18080.1|18068.1|3
1723644130000|2024-08-14 14:02:10|18081.4|18069.4|18081.4|18069.4|18081.4|18069.4|18081.4|18069.4|0
1723644140000|2024-08-14 14:02:20|18078.9|18066.9|18078.2|18066.2|18078.9|18066.9|18075.7|18063.7|29
1723644150000|2024-08-14 14:02:30|18079.5|18067.5|18079.5|18067.5|18079.5|18067.5|18077.5|18065.5|22
1723644160000|2024-08-14 14:02:40|18078.5|18066.5|18075|18063|18078.5|18066.5|18075|18063|12
1723644170000|2024-08-14 14:02:50|18076.3|18064.3|18077.5|18065.5|18077.5|18065.5|18076.3|18064.3|3
1723644180000|2024-08-14 14:03:00|18078.5|18066.5|18078.2|18066.2|18078.5|18066.5|18078.2|18066.2|10
1723644190000|2024-08-14 14:03:10|18078.5|18066.5|18078.5|18066.5|18079.5|18067.5|18078.5|18066.5|1
1723644200000|2024-08-14 14:03:20|18077.5|18065.5|18078.2|18066.2|18078.5|18066.5|18077|18065|1
1723644210000|2024-08-14 14:03:30|18079.2|18067.2|18079.5|18067.5|18079.5|18067.5|18079.2|18067.2|1
1723644220000|2024-08-14 14:03:40|18081.4|18069.4|18081.4|18069.4|18081.4|18069.4|18080.4|18068.4|8
1723644230000|2024-08-14 14:03:50|||||||||5
1723644250000|2024-08-14 14:04:10|||||||||2
1723644260000|2024-08-14 14:04:20|18086|18074|18088.2|18076.2|18088.2|18076.2|18085.7|18073.7|24
1723644270000|2024-08-14 14:04:30|18089.4|18077.4|18090.7|18078.7|18092.2|18080.2|18089.4|18077.4|9
1723644280000|2024-08-14 14:04:40|18091.7|18079.7|18095.7|18083.7|18095.7|18083.7|18091.7|18079.7|10
1723644290000|2024-08-14 14:04:50|18096.7|18084.7|18098.9|18086.9|18098.9|18086.9|18094.4|18082.4|23
1723644300000|2024-08-14 14:05:00|18096.4|18084.4|18096.7|18084.7|18096.7|18084.7|18096.4|18084.4|1
1723644310000|2024-08-14 14:05:10|18097.6|18085.6|18092.3|18080.3|18097.6|18085.6|18091.4|18079.4|23
1723644320000|2024-08-14 14:05:20|18092.6|18080.6|18091.4|18079.4|18093.6|18081.6|18091.4|18079.4|1
1723644330000|2024-08-14 14:05:30|18091.7|18079.7|18090.1|18078.1|18092.6|18080.6|18088.9|18076.9|10
1723644340000|2024-08-14 14:05:40|18089.2|18077.2|18088.9|18076.9|18089.2|18077.2|18088.9|18076.9|2
1723644350000|2024-08-14 14:05:50|18086.4|18074.4|18087.6|18075.6|18088.9|18076.9|18086.4|18074.4|2
1723644360000|2024-08-14 14:06:00|18086.4|18074.4|18094.2|18082.2|18094.2|18082.2|18086.4|18074.4|29
1723644370000|2024-08-14 14:06:10|18095.1|18083.1|18091.9|18079.9|18096.1|18084.1|18091.9|18079.9|6
1723644380000|2024-08-14 14:06:20|18091.7|18079.7|18091.7|18079.7|18095.4|18083.4|18090.7|18078.7|10
1723644390000|2024-08-14 14:06:30|18090.1|18078.1|18087.9|18075.9|18090.1|18078.1|18087.9|18075.9|7
1723644400000|2024-08-14 14:06:40|18088.2|18076.2|18089.2|18077.2|18089.2|18077.2|18087.9|18075.9|0
1723644410000|2024-08-14 14:06:50|18090.1|18078.1|18092.6|18080.6|18092.9|18080.9|18090.1|18078.1|1
1723644420000|2024-08-14 14:07:00|18092.9|18080.9|18088.2|18076.2|18092.9|18080.9|18086.9|18074.9|12
1723644430000|2024-08-14 14:07:10|18087.9|18075.9|18092.6|18080.6|18092.6|18080.6|18087.9|18075.9|10
1723644440000|2024-08-14 14:07:20|18093.9|18081.9|18098.9|18086.9|18098.9|18086.9|18093.9|18081.9|9
1723644450000|2024-08-14 14:07:30|||||||||4
1723644460000|2024-08-14 14:07:40|||||||||3
1723644470000|2024-08-14 14:07:50|18096.4|18084.4|18098.9|18086.9|18098.9|18086.9|18094.2|18082.2|42
1723644480000|2024-08-14 14:08:00|18099.4|18087.4|18100.3|18088.3|18100.3|18088.3|18099.4|18087.4|30
1723644490000|2024-08-14 14:08:10|18098.8|18086.8|18095.9|18083.9|18100.9|18088.9|18095.9|18083.9|55
1723644500000|2024-08-14 14:08:20|18096.9|18084.9|18098.4|18086.4|18098.4|18086.4|18095.9|18083.9|3
1723644510000|2024-08-14 14:08:30|18099.7|18087.7|18099.7|18087.7|18099.7|18087.7|18098.4|18086.4|11
1723644520000|2024-08-14 14:08:40|18095.9|18083.9|18098.4|18086.4|18098.4|18086.4|18095.9|18083.9|7
1723644530000|2024-08-14 14:08:50|||||||||13
1723644540000|2024-08-14 14:09:00|18098.1|18086.1|18100.3|18088.3|18100.3|18088.3|18098.1|18086.1|6
1723644550000|2024-08-14 14:09:10|18100.6|18088.6|18096.6|18084.6|18100.6|18088.6|18095.3|18083.3|10
1723644560000|2024-08-14 14:09:20|18096.9|18084.9|18100.3|18088.3|18100.3|18088.3|18096.6|18084.6|12
1723644580000|2024-08-14 14:09:40|18096.9|18084.9|18099.4|18087.4|18099.4|18087.4|18095.6|18083.6|7
1723644590000|2024-08-14 14:09:50|18100.3|18088.3|18105|18093|18106.9|18094.9|18100.3|18088.3|32
1723644600000|2024-08-14 14:10:00|18104.1|18092.1|18105|18093|18105|18093|18104.1|18092.1|2
1723644610000|2024-08-14 14:10:10|18102.2|18090.2|18097.8|18085.8|18102.2|18090.2|18096.9|18084.9|23
1723644620000|2024-08-14 14:10:20|18098.1|18086.1|18098.8|18086.8|18100.3|18088.3|18097.5|18085.5|6
1723644630000|2024-08-14 14:10:30|18099.1|18087.1|18095.3|18083.3|18100.3|18088.3|18095.3|18083.3|9
1723644640000|2024-08-14 14:10:40|18093.4|18081.4|18098.1|18086.1|18099.4|18087.4|18092.8|18080.8|14
1723644650000|2024-08-14 14:10:50|18100.3|18088.3|18100.6|18088.6|18100.6|18088.6|18098.1|18086.1|5
1723644660000|2024-08-14 14:11:00|18100.9|18088.9|18102.8|18090.8|18102.8|18090.8|18100.9|18088.9|8
1723644670000|2024-08-14 14:11:10|||||||||1
1723644680000|2024-08-14 14:11:20|||||||||1
1723644690000|2024-08-14 14:11:30|18103.1|18091.1|18105.3|18093.3|18105.3|18093.3|18103.1|18091.1|5
1723644700000|2024-08-14 14:11:40|18104.1|18092.1|18102.8|18090.8|18105.3|18093.3|18102.8|18090.8|3
1723644710000|2024-08-14 14:11:50|18101.9|18089.9|18103.4|18091.4|18103.4|18091.4|18099.4|18087.4|20
1723644720000|2024-08-14 14:12:00|18104.4|18092.4|18103.4|18091.4|18105.9|18093.9|18103.4|18091.4|2
1723644730000|2024-08-14 14:12:10|18104.4|18092.4|18104.4|18092.4|18104.7|18092.7|18104.4|18092.4|0
1723644740000|2024-08-14 14:12:20|18103.4|18091.4|18105|18093|18105|18093|18103.4|18091.4|1
1723644750000|2024-08-14 14:12:30|18102.5|18090.5|18102.5|18090.5|18102.5|18090.5|18102.5|18090.5|3
1723644760000|2024-08-14 14:12:40|18101.2|18089.2|18101.2|18089.2|18102.2|18090.2|18101.2|18089.2|0
1723644770000|2024-08-14 14:12:50|18102.2|18090.2|18102.5|18090.5|18103.4|18091.4|18102.2|18090.2|1
1723644780000|2024-08-14 14:13:00|18102.2|18090.2|18104.3|18092.3|18104.3|18092.3|18101.2|18089.2|22
1723644790000|2024-08-14 14:13:10|18104|18092|18103.1|18091.1|18105.3|18093.3|18102.8|18090.8|6
1723644800000|2024-08-14 14:13:20|18104|18092|18105.6|18093.6|18105.6|18093.6|18103.1|18091.1|16
1723644810000|2024-08-14 14:13:30|18107.1|18095.1|18109.3|18097.3|18109.3|18097.3|18107.1|18095.1|2
1723644820000|2024-08-14 14:13:40|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|18109.3|18097.3|22
1723644830000|2024-08-14 14:13:50|18109.3|18097.3|18106.5|18094.5|18110.3|18098.3|18105|18093|6
1723644840000|2024-08-14 14:14:00|18106.8|18094.8|18109|18097|18109|18097|18106.2|18094.2|5
1723644850000|2024-08-14 14:14:10|18110|18098|18111.2|18099.2|18111.2|18099.2|18109|18097|4
1723644860000|2024-08-14 14:14:20|18110|18098|18108.4|18096.4|18111.2|18099.2|18108.4|18096.4|33
1723644870000|2024-08-14 14:14:30|18108.1|18096.1|18111.2|18099.2|18111.2|18099.2|18107.2|18095.2|34
1723644880000|2024-08-14 14:14:40|18110|18098|18110|18098|18110.9|18098.9|18110|18098|12
1723644890000|2024-08-14 14:14:50|18110.9|18098.9|18110.9|18098.9|18110.9|18098.9|18110.9|18098.9|0
1723644900000|2024-08-14 14:15:00|18110.6|18098.6|18107.2|18095.2|18110.9|18098.9|18106.9|18094.9|18
1723644910000|2024-08-14 14:15:10|18105.9|18093.9|18108.4|18096.4|18110.6|18098.6|18105.9|18093.9|10
1723644920000|2024-08-14 14:15:20|18107.2|18095.2|18109.4|18097.4|18109.4|18097.4|18105.9|18093.9|19
1723644930000|2024-08-14 14:15:30|18109.7|18097.7|18103.1|18091.1|18109.7|18097.7|18102.2|18090.2|20
1723644940000|2024-08-14 14:15:40|18104.7|18092.7|18105|18093|18105|18093|18103.7|18091.7|2
1723644950000|2024-08-14 14:15:50|18104|18092|18103.4|18091.4|18105|18093|18100|18088|16
1723644960000|2024-08-14 14:16:00|18102.5|18090.5|18103.7|18091.7|18103.7|18091.7|18101.5|18089.5|16
1723644970000|2024-08-14 14:16:10|18104.7|18092.7|18103.4|18091.4|18105|18093|18103.4|18091.4|3
1723644980000|2024-08-14 14:16:20|18104.7|18092.7|18104.4|18092.4|18104.7|18092.7|18104.4|18092.4|0
1723644990000|2024-08-14 14:16:30|18104.7|18092.7|18103.4|18091.4|18104.7|18092.7|18098.7|18086.7|3
1723645000000|2024-08-14 14:16:40|18100.9|18088.9|18096.9|18084.9|18100.9|18088.9|18096.6|18084.6|20
1723645010000|2024-08-14 14:16:50|18097.8|18085.8|18106.6|18094.6|18107.5|18095.5|18095.6|18083.6|8
1723645020000|2024-08-14 14:17:00|18106.9|18094.9|18108.1|18096.1|18109.4|18097.4|18106.9|18094.9|13
1723645030000|2024-08-14 14:17:10|18108.4|18096.4|18107.8|18095.8|18109.4|18097.4|18107.8|18095.8|2
1723645040000|2024-08-14 14:17:20|18108.8|18096.8|18107.8|18095.8|18109.4|18097.4|18107.8|18095.8|1
1723645050000|2024-08-14 14:17:30|18108.1|18096.1|18108.4|18096.4|18110.6|18098.6|18107.8|18095.8|9
1723645060000|2024-08-14 14:17:40|18107.2|18095.2|18107.2|18095.2|18107.5|18095.5|18107.2|18095.2|0
1723645070000|2024-08-14 14:17:50|18111.2|18099.2|18109.7|18097.7|18111.2|18099.2|18108.7|18096.7|29
1723645080000|2024-08-14 14:18:00|18110|18098|18108.7|18096.7|18110|18098|18108.7|18096.7|2
1723645090000|2024-08-14 14:18:10|18111.2|18099.2|18110.9|18098.9|18111.2|18099.2|18110.9|18098.9|1
1723645100000|2024-08-14 14:18:20|18108.4|18096.4|18110.9|18098.9|18111.2|18099.2|18108.4|18096.4|23
1723645110000|2024-08-14 14:18:30|18111.2|18099.2|18108.4|18096.4|18114.1|18102.1|18108.4|18096.4|26
1723645120000|2024-08-14 14:18:40|18107.5|18095.5|18108.7|18096.7|18110|18098|18107.5|18095.5|4
1723645130000|2024-08-14 14:18:50|18108.4|18096.4|18111.2|18099.2|18111.2|18099.2|18108.4|18096.4|1
1723645140000|2024-08-14 14:19:00|18110|18098|18111.9|18099.9|18111.9|18099.9|18109|18097|8
1723645150000|2024-08-14 14:19:10|18112.2|18100.2|18115.3|18103.3|18115.3|18103.3|18112.2|18100.2|29
1723645160000|2024-08-14 14:19:20|18114.4|18102.4|18112.8|18100.8|18114.4|18102.4|18111.9|18099.9|7
1723645170000|2024-08-14 14:19:30|18113.4|18101.4|18114.4|18102.4|18115.3|18103.3|18113.4|18101.4|2
1723645180000|2024-08-14 14:19:40|18113.4|18101.4|18113.4|18101.4|18113.4|18101.4|18113.4|18101.4|1
1723645190000|2024-08-14 14:19:50|18113.1|18101.1|18112.8|18100.8|18113.1|18101.1|18110.6|18098.6|1
1723645200000|2024-08-14 14:20:00|18111.9|18099.9|18115.3|18103.3|18115.6|18103.6|18111.9|18099.9|4
1723645210000|2024-08-14 14:20:10|18115.6|18103.6|18114.7|18102.7|18115.6|18103.6|18113.4|18101.4|5
1723645220000|2024-08-14 14:20:20|18113.4|18101.4|18113.4|18101.4|18113.4|18101.4|18113.4|18101.4|0
1723645230000|2024-08-14 14:20:30|18110.9|18098.9|18113.4|18101.4|18113.4|18101.4|18110.9|18098.9|6
1723645240000|2024-08-14 14:20:40|18113.1|18101.1|18115.3|18103.3|18115.3|18103.3|18113.1|18101.1|17
1723645250000|2024-08-14 14:20:50|18115|18103|18120.3|18108.3|18120.3|18108.3|18115|18103|19
1723645260000|2024-08-14 14:21:00|18125.6|18113.6|18124.4|18112.4|18125.6|18113.6|18123.4|18111.4|34
1723645270000|2024-08-14 14:21:10|18123.1|18111.1|18119.4|18107.4|18124.4|18112.4|18119.4|18107.4|1
1723645280000|2024-08-14 14:21:20|18119.7|18107.7|18121.9|18109.9|18121.9|18109.9|18119.4|18107.4|1
1723645290000|2024-08-14 14:21:30|18120.9|18108.9|18120.9|18108.9|18120.9|18108.9|18120.9|18108.9|0
1723645300000|2024-08-14 14:21:40|18119.4|18107.4|18122.5|18110.5|18122.5|18110.5|18119.4|18107.4|7
1723645310000|2024-08-14 14:21:50|18123.1|18111.1|18125.9|18113.9|18125.9|18113.9|18123.1|18111.1|12
1723645320000|2024-08-14 14:22:00|18124.4|18112.4|18128.4|18116.4|18128.4|18116.4|18124.4|18112.4|3
1723645330000|2024-08-14 14:22:10|18125.9|18113.9|18125.9|18113.9|18128.1|18116.1|18125.9|18113.9|12
1723645340000|2024-08-14 14:22:20|18124.7|18112.7|18120.9|18108.9|18124.7|18112.7|18120.9|18108.9|14
1723645350000|2024-08-14 14:22:30|18122.8|18110.8|18124.4|18112.4|18124.4|18112.4|18122.5|18110.5|4
1723645360000|2024-08-14 14:22:40|18125.6|18113.6|18124.4|18112.4|18125.6|18113.6|18123.7|18111.7|9
1723645370000|2024-08-14 14:22:50|18123.4|18111.4|18121.9|18109.9|18123.4|18111.4|18121.9|18109.9|3
1723645380000|2024-08-14 14:23:00|18123.1|18111.1|18124.7|18112.7|18125.6|18113.6|18121.6|18109.6|11
1723645390000|2024-08-14 14:23:10|18122.2|18110.2|18123.2|18111.2|18123.2|18111.2|18122.2|18110.2|3
1723645400000|2024-08-14 14:23:20|18123.5|18111.5|18124.7|18112.7|18124.7|18112.7|18123.5|18111.5|1
1723645410000|2024-08-14 14:23:30|18124.4|18112.4|18124.7|18112.7|18124.7|18112.7|18124.4|18112.4|0
1723645420000|2024-08-14 14:23:40|18124.4|18112.4|18122.2|18110.2|18124.4|18112.4|18122.2|18110.2|1
1723645430000|2024-08-14 14:23:50|18124.4|18112.4|18123.5|18111.5|18124.7|18112.7|18123.5|18111.5|3
1723645440000|2024-08-14 14:24:00|18118.2|18106.2|18123.2|18111.2|18123.2|18111.2|18118.2|18106.2|22
1723645450000|2024-08-14 14:24:10|18124.7|18112.7|18124.7|18112.7|18124.7|18112.7|18123.5|18111.5|0
1723645460000|2024-08-14 14:24:20|18135.6|18123.6|18140.3|18128.3|18140.3|18128.3|18135.6|18123.6|32
1723645470000|2024-08-14 14:24:30|18138.1|18126.1|18136.3|18124.3|18138.1|18126.1|18135.3|18123.3|7
1723645480000|2024-08-14 14:24:40|18137.2|18125.2|18137.5|18125.5|18137.5|18125.5|18135.3|18123.3|6
1723645490000|2024-08-14 14:24:50|18137.8|18125.8|18138.8|18126.8|18138.8|18126.8|18137.8|18125.8|18
1723645500000|2024-08-14 14:25:00|18136.9|18124.9|18140.3|18128.3|18140.3|18128.3|18136.3|18124.3|7
1723645510000|2024-08-14 14:25:10|18141.3|18129.3|18144.7|18132.7|18146|18134|18141.3|18129.3|33
1723645520000|2024-08-14 14:25:20|18144.4|18132.4|18157.7|18145.7|18157.7|18145.7|18139.7|18127.7|99
1723645530000|2024-08-14 14:25:30|18159.9|18147.9|18158|18146|18159.9|18147.9|18157.4|18145.4|13
1723645540000|2024-08-14 14:25:40|18157.4|18145.4|18157.7|18145.7|18157.7|18145.7|18156.4|18144.4|12
1723645550000|2024-08-14 14:25:50|18155.5|18143.5|18158|18146|18158|18146|18155.2|18143.2|27
1723645560000|2024-08-14 14:26:00|18157.4|18145.4|18157.4|18145.4|18158|18146|18156.4|18144.4|33
1723645570000|2024-08-14 14:26:10|18155.2|18143.2|18157.4|18145.4|18157.4|18145.4|18155.2|18143.2|15
1723645580000|2024-08-14 14:26:20|18156.4|18144.4|18152.4|18140.4|18157.1|18145.1|18152.4|18140.4|9
1723645590000|2024-08-14 14:26:30|18153.3|18141.3|18154.9|18142.9|18158|18146|18153|18141|89
1723645600000|2024-08-14 14:26:40|18153|18141|18153.9|18141.9|18153.9|18141.9|18150.5|18138.5|33
1723645610000|2024-08-14 14:26:50|18153|18141|18154.6|18142.6|18154.6|18142.6|18150.5|18138.5|55
1723645620000|2024-08-14 14:27:00|18154.9|18142.9|18154.2|18142.2|18157.4|18145.4|18153|18141|38
1723645630000|2024-08-14 14:27:10|18153|18141|18154.5|18142.5|18158|18146|18153|18141|11
1723645640000|2024-08-14 14:27:20|18153.3|18141.3|18158|18146|18158|18146|18153.3|18141.3|7
1723645650000|2024-08-14 14:27:30|18155.5|18143.5|18155.5|18143.5|18155.8|18143.8|18155.5|18143.5|11
1723645660000|2024-08-14 14:27:40|18155.8|18143.8|18155.8|18143.8|18155.8|18143.8|18155.8|18143.8|6
1723645670000|2024-08-14 14:27:50|18155.5|18143.5|18155.5|18143.5|18155.5|18143.5|18155.5|18143.5|3
1723645680000|2024-08-14 14:28:00|18156.4|18144.4|18157.7|18145.7|18158|18146|18155.5|18143.5|10
1723645690000|2024-08-14 14:28:10|18158|18146|18155.5|18143.5|18158|18146|18155.5|18143.5|8
1723645700000|2024-08-14 14:28:20|18156.4|18144.4|18158|18146|18158|18146|18156.4|18144.4|1
1723645710000|2024-08-14 14:28:30|18155.5|18143.5|18155.5|18143.5|18155.5|18143.5|18154.2|18142.2|15
1723645720000|2024-08-14 14:28:40|18158|18146|18153.9|18141.9|18158|18146|18153.9|18141.9|9
1723645730000|2024-08-14 14:28:50|18154.2|18142.2|18157.7|18145.7|18157.7|18145.7|18154.2|18142.2|3
1723645740000|2024-08-14 14:29:00|18155.5|18143.5|18156.4|18144.4|18156.4|18144.4|18155.5|18143.5|3
1723645750000|2024-08-14 14:29:10|18155.2|18143.2|18163.6|18151.6|18163.6|18151.6|18155.2|18143.2|21
1723645760000|2024-08-14 14:29:20|18160.7|18148.7|18160.5|18148.5|18160.7|18148.7|18160.5|18148.5|29
1723645770000|2024-08-14 14:29:30|18161.4|18149.4|18175.8|18163.8|18177.1|18165.1|18160.5|18148.5|126
1723645780000|2024-08-14 14:29:40|18174.9|18162.9|18174.9|18162.9|18177.4|18165.4|18174.6|18162.6|16
1723645790000|2024-08-14 14:29:50|18174.6|18162.6|18170.8|18158.8|18174.6|18162.6|18170.2|18158.2|25
1723645800000|2024-08-14 14:30:00|18172.1|18160.1|18168.3|18156.3|18172.1|18160.1|18168.3|18156.3|7
1723645810000|2024-08-14 14:30:10|18167.4|18155.4|18164.9|18152.9|18167.4|18155.4|18163.3|18151.3|11
1723645820000|2024-08-14 14:30:20|18165.8|18153.8|18170.5|18158.5|18170.5|18158.5|18164.9|18152.9|16
1723645830000|2024-08-14 14:30:30|18169.3|18157.3|18170.5|18158.5|18170.5|18158.5|18169.3|18157.3|6
1723645840000|2024-08-14 14:30:40|18169.6|18157.6|18172.1|18160.1|18172.1|18160.1|18169.3|18157.3|20
1723645850000|2024-08-14 14:30:50|18171.8|18159.8|18165.2|18153.2|18171.8|18159.8|18165.2|18153.2|16
1723645860000|2024-08-14 14:31:00|18164.9|18152.9|18169.3|18157.3|18169.3|18157.3|18164.9|18152.9|8
1723645870000|2024-08-14 14:31:10|18171.8|18159.8|18171.8|18159.8|18171.8|18159.8|18171.8|18159.8|7
1723645880000|2024-08-14 14:31:20|18170.8|18158.8|18166.8|18154.8|18171.5|18159.5|18166.8|18154.8|22
1723645890000|2024-08-14 14:31:30|18165.8|18153.8|18166.8|18154.8|18166.8|18154.8|18165.5|18153.5|5
1723645900000|2024-08-14 14:31:40|18163.7|18151.7|18163|18151|18165.2|18153.2|18163|18151|26
1723645910000|2024-08-14 14:31:50|18163.7|18151.7|18166.5|18154.5|18166.5|18154.5|18161.8|18149.8|18
1723645920000|2024-08-14 14:32:00|18166.2|18154.2|18168.7|18156.7|18168.7|18156.7|18166.2|18154.2|7
1723645930000|2024-08-14 14:32:10|18167.2|18155.2|18168.4|18156.4|18169.7|18157.7|18167.2|18155.2|15
1723645940000|2024-08-14 14:32:20|18168.1|18156.1|18164.1|18152.1|18168.1|18156.1|18163.1|18151.1|11
1723645950000|2024-08-14 14:32:30|18164.4|18152.4|18163.1|18151.1|18164.4|18152.4|18160.6|18148.6|15
1723645960000|2024-08-14 14:32:40|18162.2|18150.2|18160.6|18148.6|18162.2|18150.2|18157.4|18145.4|23
1723645970000|2024-08-14 14:32:50|18160.9|18148.9|18162.4|18150.4|18162.4|18150.4|18159.7|18147.7|2
1723645980000|2024-08-14 14:33:00|18161.5|18149.5|18162.4|18150.4|18163.4|18151.4|18161.2|18149.2|4
1723645990000|2024-08-14 14:33:10|18161.5|18149.5|18163.7|18151.7|18164.7|18152.7|18161.5|18149.5|4
1723646000000|2024-08-14 14:33:20|18164.9|18152.9|18166.2|18154.2|18166.2|18154.2|18164.9|18152.9|0
1723646010000|2024-08-14 14:33:30|18166.5|18154.5|18163.4|18151.4|18166.5|18154.5|18162.2|18150.2|11
1723646020000|2024-08-14 14:33:40|18159.9|18147.9|18158.7|18146.7|18160.2|18148.2|18158.7|18146.7|1
1723646040000|2024-08-14 14:34:00|18157.7|18145.7|18158.4|18146.4|18158.7|18146.7|18156.2|18144.2|7
1723646050000|2024-08-14 14:34:10|18158.7|18146.7|18158.7|18146.7|18158.7|18146.7|18158.7|18146.7|1
1723646060000|2024-08-14 14:34:20|18159|18147|18159|18147|18159|18147|18159|18147|15
1723646070000|2024-08-14 14:34:30|18161.8|18149.8|18164|18152|18164|18152|18161.8|18149.8|3
1723646080000|2024-08-14 14:34:40|18159.6|18147.6|18161.8|18149.8|18164.3|18152.3|18159.6|18147.6|17
1723646090000|2024-08-14 14:34:50|18162.7|18150.7|18161.8|18149.8|18163|18151|18160.8|18148.8|1
1723646100000|2024-08-14 14:35:00|18160.8|18148.8|18161.8|18149.8|18161.8|18149.8|18160.8|18148.8|2
1723646110000|2024-08-14 14:35:10|18162.1|18150.1|18166.5|18154.5|18166.5|18154.5|18160.8|18148.8|7
1723646120000|2024-08-14 14:35:20|18165.5|18153.5|18166.8|18154.8|18166.8|18154.8|18164.6|18152.6|8
1723646130000|2024-08-14 14:35:30|18162.7|18150.7|18164|18152|18164|18152|18162.7|18150.7|7
1723646140000|2024-08-14 14:35:40|18161.8|18149.8|18161.2|18149.2|18161.8|18149.8|18160.2|18148.2|3
1723646150000|2024-08-14 14:35:50|18161.5|18149.5|18158.7|18146.7|18161.5|18149.5|18156.5|18144.5|10
1723646160000|2024-08-14 14:36:00|18159|18147|18166.2|18154.2|18166.2|18154.2|18159|18147|17
1723646170000|2024-08-14 14:36:10|18165.2|18153.2|18166.2|18154.2|18166.2|18154.2|18164.3|18152.3|3
1723646180000|2024-08-14 14:36:20|18166.8|18154.8|18165.5|18153.5|18166.8|18154.8|18165.5|18153.5|2
1723646190000|2024-08-14 14:36:30|18166.5|18154.5|18166.8|18154.8|18166.8|18154.8|18166.5|18154.5|0
1723646200000|2024-08-14 14:36:40|18165.8|18153.8|18165.8|18153.8|18166.8|18154.8|18165.2|18153.2|12
1723646210000|2024-08-14 14:36:50|18165.2|18153.2|18167.7|18155.7|18167.7|18155.7|18165.2|18153.2|11
1723646220000|2024-08-14 14:37:00|18168.3|18156.3|18167.1|18155.1|18169.3|18157.3|18167.1|18155.1|2
1723646230000|2024-08-14 14:37:10|18166.8|18154.8|18167.1|18155.1|18167.1|18155.1|18166.8|18154.8|0
1723646240000|2024-08-14 14:37:20|18166.7|18154.7|18168|18156|18168|18156|18166.7|18154.7|4
1723646260000|2024-08-14 14:37:40|18168.3|18156.3|18170.2|18158.2|18170.2|18158.2|18168.3|18156.3|2
1723646270000|2024-08-14 14:37:50|18168.3|18156.3|18167.7|18155.7|18168.3|18156.3|18165.2|18153.2|5
1723646300000|2024-08-14 14:38:20|18165.8|18153.8|18165.2|18153.2|18165.8|18153.8|18165.2|18153.2|3
1723646310000|2024-08-14 14:38:30|18167.1|18155.1|18166.7|18154.7|18170.2|18158.2|18165.5|18153.5|13
1723646320000|2024-08-14 14:38:40|18167.7|18155.7|18166.7|18154.7|18168|18156|18166.7|18154.7|2
1723646330000|2024-08-14 14:38:50|18167.7|18155.7|18168|18156|18168|18156|18166.7|18154.7|3
1723646340000|2024-08-14 14:39:00|18169.2|18157.2|18169.2|18157.2|18170.5|18158.5|18168.3|18156.3|4
1723646360000|2024-08-14 14:39:20|18166.4|18154.4|18166.7|18154.7|18166.7|18154.7|18166.4|18154.4|1
1723646370000|2024-08-14 14:39:30|18167.7|18155.7|18167.7|18155.7|18167.7|18155.7|18165.8|18153.8|3
1723646390000|2024-08-14 14:39:50|18168|18156|18170.8|18158.8|18170.8|18158.8|18168|18156|4
1723646400000|2024-08-14 14:40:00|||||||||1
1723646410000|2024-08-14 14:40:10|18173.3|18161.3|18177.7|18165.7|18177.7|18165.7|18173.3|18161.3|7
1723646420000|2024-08-14 14:40:20|18179.6|18167.6|18178.3|18166.3|18181.4|18169.4|18177.4|18165.4|58
1723646430000|2024-08-14 14:40:30|18178.6|18166.6|18178.3|18166.3|18179.6|18167.6|18177.4|18165.4|8
1723646440000|2024-08-14 14:40:40|18179.3|18167.3|18179.6|18167.6|18179.6|18167.6|18177.4|18165.4|7
1723646450000|2024-08-14 14:40:50|18179.9|18167.9|18173.9|18161.9|18182.1|18170.1|18173.6|18161.6|32
1723646460000|2024-08-14 14:41:00|18175.2|18163.2|18175.2|18163.2|18176.4|18164.4|18175.2|18163.2|0
1723646470000|2024-08-14 14:41:10|18175.5|18163.5|18176.4|18164.4|18176.4|18164.4|18175.5|18163.5|0
1723646480000|2024-08-14 14:41:20|18175.5|18163.5|18175.2|18163.2|18175.5|18163.5|18175.2|18163.2|0
1723646490000|2024-08-14 14:41:30|18175.5|18163.5|18172.7|18160.7|18175.5|18163.5|18172.7|18160.7|3
1723646500000|2024-08-14 14:41:40|18171.4|18159.4|18170.5|18158.5|18172.7|18160.7|18170.5|18158.5|4
1723646510000|2024-08-14 14:41:50|18172.7|18160.7|18172.7|18160.7|18172.7|18160.7|18172.7|18160.7|1
1723646540000|2024-08-14 14:42:20|18173|18161|18180.2|18168.2|18180.5|18168.5|18173|18161|11
1723646550000|2024-08-14 14:42:30|18179.9|18167.9|18182.7|18170.7|18182.7|18170.7|18179.9|18167.9|17
1723646560000|2024-08-14 14:42:40|18181.7|18169.7|18182.4|18170.4|18182.4|18170.4|18181.4|18169.4|4
1723646570000|2024-08-14 14:42:50|18181.4|18169.4|18179.9|18167.9|18182.4|18170.4|18178.9|18166.9|10
1723646580000|2024-08-14 14:43:00|18178|18166|18180.5|18168.5|18182.4|18170.4|18177.7|18165.7|9
1723646590000|2024-08-14 14:43:10|18182.4|18170.4|18182.4|18170.4|18182.4|18170.4|18182.4|18170.4|1
1723646600000|2024-08-14 14:43:20|18185.2|18173.2|18185.2|18173.2|18185.2|18173.2|18185.2|18173.2|14
1723646610000|2024-08-14 14:43:30|18186.4|18174.4|18181.4|18169.4|18186.4|18174.4|18181.4|18169.4|14
1723646620000|2024-08-14 14:43:40|18182.7|18170.7|18179.2|18167.2|18183.9|18171.9|18179.2|18167.2|12
1723646630000|2024-08-14 14:43:50|18177.4|18165.4|18175.5|18163.5|18179.5|18167.5|18175.2|18163.2|21
1723646640000|2024-08-14 14:44:00|18178|18166|18178|18166|18178|18166|18178|18166|1
1723646650000|2024-08-14 14:44:10|18177|18165|18175.5|18163.5|18177|18165|18175.5|18163.5|2
1723646660000|2024-08-14 14:44:20|18172|18160|18174.5|18162.5|18174.5|18162.5|18172|18160|4
1723646670000|2024-08-14 14:44:30|18173.6|18161.6|18175.5|18163.5|18175.5|18163.5|18173.6|18161.6|1
1723646680000|2024-08-14 14:44:40|18172.6|18160.6|18172|18160|18172.6|18160.6|18172|18160|10
1723646690000|2024-08-14 14:44:50|18171.4|18159.4|18170.5|18158.5|18173|18161|18170.5|18158.5|1
1723646700000|2024-08-14 14:45:00|18171.4|18159.4|18168.6|18156.6|18171.4|18159.4|18167.3|18155.3|5
1723646710000|2024-08-14 14:45:10|18170.5|18158.5|18170.5|18158.5|18170.5|18158.5|18170.5|18158.5|4
1723646720000|2024-08-14 14:45:20|18170.8|18158.8|18168.6|18156.6|18171.1|18159.1|18168.2|18156.2|15
1723646730000|2024-08-14 14:45:30|18167.6|18155.6|18166.6|18154.6|18167.6|18155.6|18166.1|18154.1|2
1723646740000|2024-08-14 14:45:40|18166.1|18154.1|18163.8|18151.8|18166.6|18154.6|18163.8|18151.8|8
1723646750000|2024-08-14 14:45:50|18162.6|18150.6|18163.8|18151.8|18163.8|18151.8|18162.6|18150.6|6
1723646760000|2024-08-14 14:46:00|18162.9|18150.9|18164.8|18152.8|18164.8|18152.8|18162.9|18150.9|6
1723646770000|2024-08-14 14:46:10|18163.8|18151.8|18162.3|18150.3|18163.8|18151.8|18162.3|18150.3|5
1723646780000|2024-08-14 14:46:20|18163.3|18151.3|18167.3|18155.3|18168.3|18156.3|18162.7|18150.7|8
1723646790000|2024-08-14 14:46:30|18168.3|18156.3|18168.3|18156.3|18168.6|18156.6|18168.3|18156.3|0
1723646800000|2024-08-14 14:46:40|18168.6|18156.6|18170.8|18158.8|18170.8|18158.8|18168.6|18156.6|7
1723646810000|2024-08-14 14:46:50|18168.9|18156.9|18170.5|18158.5|18170.5|18158.5|18168|18156|14
1723646820000|2024-08-14 14:47:00|18171.4|18159.4|18172|18160|18173|18161|18170.5|18158.5|8
1723646830000|2024-08-14 14:47:10|18169.5|18157.5|18170.5|18158.5|18170.5|18158.5|18168|18156|4
1723646840000|2024-08-14 14:47:20|18173|18161|18171.4|18159.4|18173|18161|18171.4|18159.4|4
1723646850000|2024-08-14 14:47:30|18170.5|18158.5|18170.2|18158.2|18170.5|18158.5|18167.7|18155.7|27
1723646860000|2024-08-14 14:47:40|18169.2|18157.2|18167.7|18155.7|18169.2|18157.2|18167.7|18155.7|10
1723646870000|2024-08-14 14:47:50|18165.2|18153.2|18164.6|18152.6|18165.2|18153.2|18162.7|18150.7|4
1723646880000|2024-08-14 14:48:00|18160.5|18148.5|18153.6|18141.6|18161.4|18149.4|18152.6|18140.6|20
1723646890000|2024-08-14 14:48:10|18152.6|18140.6|18153.8|18141.8|18155.8|18143.8|18152.6|18140.6|3
1723646900000|2024-08-14 14:48:20|18154.8|18142.8|18155.1|18143.1|18156.1|18144.1|18153.8|18141.8|3
1723646910000|2024-08-14 14:48:30|||||||||7
1723646920000|2024-08-14 14:48:40|18156.1|18144.1|18155.1|18143.1|18156.1|18144.1|18155.1|18143.1|0
1723646930000|2024-08-14 14:48:50|18156.1|18144.1|18156.3|18144.3|18156.6|18144.6|18156.1|18144.1|5
1723646940000|2024-08-14 14:49:00|18157.3|18145.3|18157.6|18145.6|18158.6|18146.6|18157.3|18145.3|3
1723646950000|2024-08-14 14:49:10|18158.6|18146.6|18155.7|18143.7|18159.1|18147.1|18155.7|18143.7|17
1723646960000|2024-08-14 14:49:20|18157.6|18145.6|18161.6|18149.6|18161.6|18149.6|18157.6|18145.6|1
1723646970000|2024-08-14 14:49:30|18161.9|18149.9|18156.3|18144.3|18161.9|18149.9|18156.3|18144.3|8
1723646990000|2024-08-14 14:49:50|18154.4|18142.4|18155.7|18143.7|18156.9|18144.9|18153.8|18141.8|29
1723647000000|2024-08-14 14:50:00|18156|18144|18157.2|18145.2|18158.2|18146.2|18156|18144|10
1723647010000|2024-08-14 14:50:10|18158.2|18146.2|18158.2|18146.2|18158.2|18146.2|18158.2|18146.2|2
1723647030000|2024-08-14 14:50:30|18159.1|18147.1|18161|18149|18162.2|18150.2|18159.1|18147.1|16
1723647040000|2024-08-14 14:50:40|18160|18148|18160|18148|18161|18149|18160|18148|1
1723647050000|2024-08-14 14:50:50|18157.2|18145.2|18158.8|18146.8|18158.8|18146.8|18157.2|18145.2|7
1723647060000|2024-08-14 14:51:00|18158.2|18146.2|18154.7|18142.7|18158.2|18146.2|18154.7|18142.7|4
1723647070000|2024-08-14 14:51:10|18157.2|18145.2|18157.2|18145.2|18157.2|18145.2|18156.6|18144.6|7
1723647080000|2024-08-14 14:51:20|18158.2|18146.2|18158.8|18146.8|18158.8|18146.8|18157.2|18145.2|2
1723647100000|2024-08-14 14:51:40|18157.2|18145.2|18156.9|18144.9|18158.2|18146.2|18156.9|18144.9|2
1723647110000|2024-08-14 14:51:50|18157.2|18145.2|18158.5|18146.5|18160.7|18148.7|18156.9|18144.9|7
1723647120000|2024-08-14 14:52:00|18158.2|18146.2|18156|18144|18158.2|18146.2|18156|18144|6
1723647130000|2024-08-14 14:52:10|18155.7|18143.7|18155.7|18143.7|18156.9|18144.9|18154.4|18142.4|1
1723647140000|2024-08-14 14:52:20|18154.7|18142.7|18151.6|18139.6|18154.7|18142.7|18151.6|18139.6|5
1723647150000|2024-08-14 14:52:30|18151.9|18139.9|18151.6|18139.6|18151.9|18139.9|18151.6|18139.6|0
1723647160000|2024-08-14 14:52:40|18151.9|18139.9|18153.2|18141.2|18154.4|18142.4|18151.9|18139.9|6
1723647170000|2024-08-14 14:52:50|18152.2|18140.2|18153.8|18141.8|18153.8|18141.8|18152.2|18140.2|0
1723647180000|2024-08-14 14:53:00|18153.5|18141.5|18155.4|18143.4|18156.3|18144.3|18153.5|18141.5|3
1723647190000|2024-08-14 14:53:10|18153.2|18141.2|18153.2|18141.2|18153.2|18141.2|18153.2|18141.2|1
1723647200000|2024-08-14 14:53:20|18154.1|18142.1|18154.4|18142.4|18155.4|18143.4|18153.2|18141.2|0
1723647210000|2024-08-14 14:53:30|18154.1|18142.1|18154.1|18142.1|18154.1|18142.1|18154.1|18142.1|0
1723647250000|2024-08-14 14:54:10|18154.7|18142.7|18154.7|18142.7|18154.7|18142.7|18154.7|18142.7|1
1723647260000|2024-08-14 14:54:20|18156.6|18144.6|18155.7|18143.7|18156.9|18144.9|18155.7|18143.7|6
1723647270000|2024-08-14 14:54:30|18154.7|18142.7|18154.7|18142.7|18155.7|18143.7|18154.7|18142.7|0
1723647290000|2024-08-14 14:54:50|18154.4|18142.4|18154.7|18142.7|18157.2|18145.2|18154.4|18142.4|2
1723647300000|2024-08-14 14:55:00|18154.4|18142.4|18153.2|18141.2|18154.7|18142.7|18153.2|18141.2|4
1723647310000|2024-08-14 14:55:10|18152.2|18140.2|18154.7|18142.7|18155.7|18143.7|18152.2|18140.2|2
1723647330000|2024-08-14 14:55:30|18153.8|18141.8|18148.8|18136.8|18154.7|18142.7|18148.8|18136.8|1
1723647340000|2024-08-14 14:55:40|18146.3|18134.3|18146.3|18134.3|18146.3|18134.3|18146.3|18134.3|4
1723647350000|2024-08-14 14:55:50|18145.3|18133.3|18145.3|18133.3|18146.3|18134.3|18145.3|18133.3|5
1723647360000|2024-08-14 14:56:00|18145|18133|18146.3|18134.3|18146.3|18134.3|18145|18133|0
1723647370000|2024-08-14 14:56:10|18147.8|18135.8|18146.3|18134.3|18150|18138|18146.3|18134.3|6
1723647380000|2024-08-14 14:56:20|18148.8|18136.8|18150|18138|18150.3|18138.3|18148.8|18136.8|2
1723647390000|2024-08-14 14:56:30|18149.1|18137.1|18150.3|18138.3|18150.3|18138.3|18149.1|18137.1|1
1723647400000|2024-08-14 14:56:40|18150|18138|18151.9|18139.9|18151.9|18139.9|18149.1|18137.1|6
1723647410000|2024-08-14 14:56:50|18152.8|18140.8|18151.6|18139.6|18152.8|18140.8|18150.6|18138.6|2
1723647420000|2024-08-14 14:57:00|18151.9|18139.9|18151.9|18139.9|18151.9|18139.9|18151.9|18139.9|0
1723647430000|2024-08-14 14:57:10|18150.6|18138.6|18149.4|18137.4|18150.6|18138.6|18149.4|18137.4|7
1723647440000|2024-08-14 14:57:20|18151.3|18139.3|18149.4|18137.4|18151.3|18139.3|18149.4|18137.4|2
1723647450000|2024-08-14 14:57:30|18148.4|18136.4|18147.5|18135.5|18148.4|18136.4|18147.5|18135.5|1
1723647460000|2024-08-14 14:57:40|18151.3|18139.3|18151.3|18139.3|18152.8|18140.8|18151.3|18139.3|12
1723647470000|2024-08-14 14:57:50|18151.6|18139.6|18151.6|18139.6|18152.8|18140.8|18151.6|18139.6|1
1723647480000|2024-08-14 14:58:00|18152.8|18140.8|18152.8|18140.8|18152.8|18140.8|18152.5|18140.5|1
1723647490000|2024-08-14 14:58:10|18153.8|18141.8|18155|18143|18155|18143|18153.8|18141.8|2
1723647500000|2024-08-14 14:58:20|18157.2|18145.2|18155.3|18143.3|18157.2|18145.2|18155|18143|7
1723647510000|2024-08-14 14:58:30|18155|18143|18155|18143|18155|18143|18155|18143|1
1723647520000|2024-08-14 14:58:40|18153.1|18141.1|18152.8|18140.8|18153.1|18141.1|18151.9|18139.9|6
1723647530000|2024-08-14 14:58:50|18151.9|18139.9|18151.3|18139.3|18151.9|18139.9|18151.3|18139.3|0
1723647540000|2024-08-14 14:59:00|18151.6|18139.6|18151.6|18139.6|18152.5|18140.5|18151.6|18139.6|0
1723647560000|2024-08-14 14:59:20|18151.3|18139.3|18151.3|18139.3|18151.3|18139.3|18151.3|18139.3|0
1723647570000|2024-08-14 14:59:30|18151.6|18139.6|18151.3|18139.3|18151.6|18139.6|18151.3|18139.3|2
1723647580000|2024-08-14 14:59:40|18150.3|18138.3|18150.3|18138.3|18151.3|18139.3|18150.3|18138.3|6
1723647590000|2024-08-14 14:59:50|18150|18138|18150|18138|18150|18138|18150|18138|0
1723647600000|2024-08-14 15:00:00|18150.3|18138.3|18147.8|18135.8|18150.3|18138.3|18147.8|18135.8|10
1723647610000|2024-08-14 15:00:10|18146.9|18134.9|18146.9|18134.9|18147.8|18135.8|18145.9|18133.9|4
1723647620000|2024-08-14 15:00:20|18147.8|18135.8|18146.9|18134.9|18147.8|18135.8|18146.9|18134.9|0
1723647630000|2024-08-14 15:00:30|18145.6|18133.6|18145.3|18133.3|18145.6|18133.6|18143.1|18131.1|5
1723647640000|2024-08-14 15:00:40|18144.4|18132.4|18143.1|18131.1|18144.4|18132.4|18143.1|18131.1|0
1723647660000|2024-08-14 15:01:00|18144.1|18132.1|18150.3|18138.3|18150.3|18138.3|18144.1|18132.1|45
1723647670000|2024-08-14 15:01:10|18151.3|18139.3|18150.3|18138.3|18151.3|18139.3|18150.3|18138.3|3
1723647680000|2024-08-14 15:01:20|18151.3|18139.3|18151.3|18139.3|18151.3|18139.3|18151.3|18139.3|1
1723647700000|2024-08-14 15:01:40|18150.3|18138.3|18150.3|18138.3|18150.3|18138.3|18150.3|18138.3|0
1723647720000|2024-08-14 15:02:00|18150|18138|18145|18133|18150.3|18138.3|18145|18133|20
1723647730000|2024-08-14 15:02:10|18145.3|18133.3|18144.1|18132.1|18145.3|18133.3|18144.1|18132.1|0
1723647740000|2024-08-14 15:02:20|18143.1|18131.1|18146.3|18134.3|18146.3|18134.3|18142.8|18130.8|7
1723647750000|2024-08-14 15:02:30|18145.3|18133.3|18145.3|18133.3|18148.8|18136.8|18145.3|18133.3|30
1723647760000|2024-08-14 15:02:40|||||||||2
1723647770000|2024-08-14 15:02:50|||||||||1
1723647780000|2024-08-14 15:03:00|18144.4|18132.4|18145.9|18133.9|18145.9|18133.9|18144.4|18132.4|14
1723647790000|2024-08-14 15:03:10|||||||||13
1723647800000|2024-08-14 15:03:20|||||||||3
1723647820000|2024-08-14 15:03:40|18146.9|18134.9|18153.4|18141.4|18153.4|18141.4|18146.9|18134.9|14
1723647830000|2024-08-14 15:03:50|18153.1|18141.1|18153.4|18141.4|18153.4|18141.4|18153.1|18141.1|1
1723647840000|2024-08-14 15:04:00|18154.4|18142.4|18155.9|18143.9|18155.9|18143.9|18154.4|18142.4|2
1723647850000|2024-08-14 15:04:10|18155.3|18143.3|18154.4|18142.4|18155.3|18143.3|18154.4|18142.4|23
1723647880000|2024-08-14 15:04:40|18153.4|18141.4|18153.1|18141.1|18154.4|18142.4|18153.1|18141.1|2
1723647890000|2024-08-14 15:04:50|18153.4|18141.4|18155.6|18143.6|18155.9|18143.9|18153.4|18141.4|1
1723647900000|2024-08-14 15:05:00|18155.9|18143.9|18158.1|18146.1|18158.1|18146.1|18155.6|18143.6|3
1723647920000|2024-08-14 15:05:20|18157.2|18145.2|18156.9|18144.9|18158.1|18146.1|18156.9|18144.9|11
1723647930000|2024-08-14 15:05:30|18155.9|18143.9|18156.9|18144.9|18156.9|18144.9|18155.9|18143.9|0
1723647940000|2024-08-14 15:05:40|18155.6|18143.6|18155.6|18143.6|18156.9|18144.9|18155.6|18143.6|0
1723647950000|2024-08-14 15:05:50|18156.6|18144.6|18155.6|18143.6|18156.6|18144.6|18155.6|18143.6|0
1723647960000|2024-08-14 15:06:00|18158.1|18146.1|18157.8|18145.8|18158.4|18146.4|18156.9|18144.9|3
1723647970000|2024-08-14 15:06:10|18157.5|18145.5|18154.7|18142.7|18158.4|18146.4|18154.7|18142.7|1
1723647980000|2024-08-14 15:06:20|18155.6|18143.6|18157.8|18145.8|18157.8|18145.8|18155.6|18143.6|2
1723647990000|2024-08-14 15:06:30|18158.1|18146.1|18163.1|18151.1|18163.1|18151.1|18158.1|18146.1|4
1723648000000|2024-08-14 15:06:40|18165.6|18153.6|18163.4|18151.4|18166.2|18154.2|18163.4|18151.4|3
1723648010000|2024-08-14 15:06:50|18164.4|18152.4|18165|18153|18165.9|18153.9|18163.4|18151.4|1
1723648020000|2024-08-14 15:07:00|18160.3|18148.3|18158.4|18146.4|18160.3|18148.3|18158.4|18146.4|5
1723648030000|2024-08-14 15:07:10|18160.6|18148.6|18159.7|18147.7|18160.6|18148.6|18159.4|18147.4|1
1723648040000|2024-08-14 15:07:20|18160.6|18148.6|18159.4|18147.4|18161.9|18149.9|18159.1|18147.1|10
1723648050000|2024-08-14 15:07:30|18159.7|18147.7|18159.7|18147.7|18159.7|18147.7|18159.7|18147.7|3
1723648060000|2024-08-14 15:07:40|18159.4|18147.4|18159.7|18147.7|18159.7|18147.7|18159.4|18147.4|3
1723648070000|2024-08-14 15:07:50|18158.4|18146.4|18159.4|18147.4|18159.7|18147.7|18157.5|18145.5|0
1723648080000|2024-08-14 15:08:00|18158.4|18146.4|18161.9|18149.9|18161.9|18149.9|18158.4|18146.4|1
1723648090000|2024-08-14 15:08:10|18160.9|18148.9|18159.4|18147.4|18160.9|18148.9|18159.4|18147.4|2
1723648120000|2024-08-14 15:08:40|18158.4|18146.4|18157.2|18145.2|18158.4|18146.4|18157.2|18145.2|1
1723648130000|2024-08-14 15:08:50|18156.2|18144.2|18157.5|18145.5|18158.4|18146.4|18156.2|18144.2|3
1723648140000|2024-08-14 15:09:00|18158.4|18146.4|18160|18148|18160.9|18148.9|18157.5|18145.5|4
1723648150000|2024-08-14 15:09:10|18159.7|18147.7|18159.7|18147.7|18159.7|18147.7|18159.7|18147.7|1
1723648160000|2024-08-14 15:09:20|18159.4|18147.4|18159.4|18147.4|18159.4|18147.4|18158.4|18146.4|0
1723648170000|2024-08-14 15:09:30|18159.7|18147.7|18161.9|18149.9|18161.9|18149.9|18159.7|18147.7|3
1723648180000|2024-08-14 15:09:40|18163.1|18151.1|18161.9|18149.9|18164.4|18152.4|18161.9|18149.9|5
1723648190000|2024-08-14 15:09:50|18163.4|18151.4|18161.9|18149.9|18163.4|18151.4|18161.9|18149.9|1
1723648200000|2024-08-14 15:10:00|18164.4|18152.4|18165.9|18153.9|18166.9|18154.9|18164.4|18152.4|3
1723648210000|2024-08-14 15:10:10|18165.6|18153.6|18164.4|18152.4|18165.6|18153.6|18163.7|18151.7|14
1723648220000|2024-08-14 15:10:20|18165.3|18153.3|18168.1|18156.1|18168.1|18156.1|18165.3|18153.3|4
1723648230000|2024-08-14 15:10:30|18165.3|18153.3|18166.3|18154.3|18167.2|18155.2|18165.3|18153.3|26
1723648240000|2024-08-14 15:10:40|18166.6|18154.6|18166.3|18154.3|18166.6|18154.6|18166.3|18154.3|0
1723648250000|2024-08-14 15:10:50|18167.2|18155.2|18165.3|18153.3|18168.8|18156.8|18165.3|18153.3|1
1723648260000|2024-08-14 15:11:00|18162.8|18150.8|18164.1|18152.1|18164.1|18152.1|18161.9|18149.9|3
1723648270000|2024-08-14 15:11:10|18163.8|18151.8|18163.8|18151.8|18164.1|18152.1|18163.8|18151.8|0
1723648290000|2024-08-14 15:11:30|18165.3|18153.3|18164.1|18152.1|18165.3|18153.3|18164.1|18152.1|1
1723648300000|2024-08-14 15:11:40|18165.3|18153.3|18161.3|18149.3|18165.3|18153.3|18161.3|18149.3|1
1723648310000|2024-08-14 15:11:50|18160.3|18148.3|18160.3|18148.3|18161.3|18149.3|18160.3|18148.3|6
1723648320000|2024-08-14 15:12:00|18160.6|18148.6|18156.9|18144.9|18160.6|18148.6|18156.9|18144.9|6
1723648330000|2024-08-14 15:12:10|18155.6|18143.6|18154.4|18142.4|18155.6|18143.6|18154.4|18142.4|2
1723648340000|2024-08-14 15:12:20|18153.4|18141.4|18156.9|18144.9|18156.9|18144.9|18153.4|18141.4|5
1723648360000|2024-08-14 15:12:40|18157.8|18145.8|18159.4|18147.4|18159.4|18147.4|18157.8|18145.8|0
1723648380000|2024-08-14 15:13:00|18160.3|18148.3|18158.1|18146.1|18161.9|18149.9|18158.1|18146.1|2
1723648390000|2024-08-14 15:13:10|18156.9|18144.9|18156.9|18144.9|18156.9|18144.9|18155.9|18143.9|2
1723648400000|2024-08-14 15:13:20|18155.9|18143.9|18155.9|18143.9|18155.9|18143.9|18154.7|18142.7|2
1723648410000|2024-08-14 15:13:30|18155|18143|18154.4|18142.4|18155|18143|18154.4|18142.4|2
1723648430000|2024-08-14 15:13:50|||||||||3
1723648440000|2024-08-14 15:14:00|18153.8|18141.8|18153.8|18141.8|18154.4|18142.4|18153.8|18141.8|4
1723648450000|2024-08-14 15:14:10|18152.8|18140.8|18150|18138|18152.8|18140.8|18148.8|18136.8|9
1723648460000|2024-08-14 15:14:20|18150.3|18138.3|18150|18138|18150.3|18138.3|18150|18138|0
1723648470000|2024-08-14 15:14:30|||||||||3
1723648480000|2024-08-14 15:14:40|18150.3|18138.3|18150|18138|18150.3|18138.3|18150|18138|6
1723648490000|2024-08-14 15:14:50|18150.3|18138.3|18152.8|18140.8|18152.8|18140.8|18150|18138|3
1723648500000|2024-08-14 15:15:00|18153.8|18141.8|18152.8|18140.8|18153.8|18141.8|18151.9|18139.9|7
1723648520000|2024-08-14 15:15:20|18152.5|18140.5|18153.8|18141.8|18153.8|18141.8|18152.5|18140.5|1
1723648530000|2024-08-14 15:15:30|18153.5|18141.5|18150.3|18138.3|18153.5|18141.5|18150.3|18138.3|2
1723648540000|2024-08-14 15:15:40|18151.3|18139.3|18151.6|18139.6|18152.8|18140.8|18151.3|18139.3|11
1723648550000|2024-08-14 15:15:50|18150.6|18138.6|18150.3|18138.3|18151.3|18139.3|18150.3|18138.3|0
1723648560000|2024-08-14 15:16:00|18149.1|18137.1|18149.1|18137.1|18149.1|18137.1|18149.1|18137.1|3
1723648570000|2024-08-14 15:16:10|18146.3|18134.3|18148.8|18136.8|18148.8|18136.8|18146.3|18134.3|8
1723648580000|2024-08-14 15:16:20|18149.1|18137.1|18149.1|18137.1|18150.3|18138.3|18149.1|18137.1|1
1723648590000|2024-08-14 15:16:30|18150|18138|18151.3|18139.3|18151.3|18139.3|18149.1|18137.1|1
1723648600000|2024-08-14 15:16:40|18150.3|18138.3|18150.3|18138.3|18150.3|18138.3|18150.3|18138.3|3
1723648610000|2024-08-14 15:16:50|18150|18138|18150.3|18138.3|18150.3|18138.3|18150|18138|4
1723648620000|2024-08-14 15:17:00|18152.8|18140.8|18152.8|18140.8|18152.8|18140.8|18152.8|18140.8|2
1723648630000|2024-08-14 15:17:10|18152.5|18140.5|18152.5|18140.5|18152.5|18140.5|18152.5|18140.5|1
1723648650000|2024-08-14 15:17:30|18151.3|18139.3|18154.1|18142.1|18155|18143|18151.3|18139.3|6
1723648660000|2024-08-14 15:17:40|18153.8|18141.8|18153.8|18141.8|18153.8|18141.8|18153.8|18141.8|0
1723648680000|2024-08-14 15:18:00|18156.9|18144.9|18153.5|18141.5|18156.9|18144.9|18153.2|18141.2|9
1723648690000|2024-08-14 15:18:10|18154.7|18142.7|18155.7|18143.7|18155.7|18143.7|18154.7|18142.7|0
1723648700000|2024-08-14 15:18:20|18154.7|18142.7|18154.7|18142.7|18154.7|18142.7|18154.7|18142.7|0
1723648710000|2024-08-14 15:18:30|18155.7|18143.7|18155.7|18143.7|18155.7|18143.7|18155.7|18143.7|0
1723648720000|2024-08-14 15:18:40|18152.2|18140.2|18150.7|18138.7|18152.2|18140.2|18149.7|18137.7|8
1723648730000|2024-08-14 15:18:50|18146.6|18134.6|18145.7|18133.7|18147.6|18135.6|18145.7|18133.7|8
1723648740000|2024-08-14 15:19:00|18145.4|18133.4|18147.9|18135.9|18149.1|18137.1|18145.4|18133.4|2
1723648750000|2024-08-14 15:19:10|18146.3|18134.3|18147.6|18135.6|18148.2|18136.2|18146.3|18134.3|6
1723648760000|2024-08-14 15:19:20|18148.2|18136.2|18150.1|18138.1|18150.1|18138.1|18147.9|18135.9|0
1723648770000|2024-08-14 15:19:30|18149.1|18137.1|18150.4|18138.4|18150.4|18138.4|18149.1|18137.1|1
1723648780000|2024-08-14 15:19:40|18152.6|18140.6|18146.6|18134.6|18152.6|18140.6|18146.6|18134.6|6
1723648790000|2024-08-14 15:19:50|18147.6|18135.6|18147.6|18135.6|18147.6|18135.6|18147.6|18135.6|0
1723648810000|2024-08-14 15:20:10|18148.8|18136.8|18151.3|18139.3|18151.3|18139.3|18148.8|18136.8|4
1723648820000|2024-08-14 15:20:20|||||||||1
1723648830000|2024-08-14 15:20:30|||||||||1
1723648850000|2024-08-14 15:20:50|18152.6|18140.6|18152.6|18140.6|18152.6|18140.6|18152.6|18140.6|2
1723648860000|2024-08-14 15:21:00|18153.5|18141.5|18154.1|18142.1|18154.1|18142.1|18153.5|18141.5|0
1723648870000|2024-08-14 15:21:10|18155.1|18143.1|18155.1|18143.1|18155.1|18143.1|18154.1|18142.1|2
1723648880000|2024-08-14 15:21:20|18156.3|18144.3|18156.6|18144.6|18156.6|18144.6|18156.3|18144.3|0
1723648890000|2024-08-14 15:21:30|18156.3|18144.3|18156.3|18144.3|18156.3|18144.3|18156.3|18144.3|1
1723648900000|2024-08-14 15:21:40|18157.6|18145.6|18158.5|18146.5|18158.5|18146.5|18157|18145|9
1723648950000|2024-08-14 15:22:30|18158.2|18146.2|18158.2|18146.2|18158.5|18146.5|18158.2|18146.2|8
1723648960000|2024-08-14 15:22:40|18158.5|18146.5|18158.5|18146.5|18158.5|18146.5|18158.2|18146.2|0
1723648980000|2024-08-14 15:23:00|18158.2|18146.2|18158.2|18146.2|18158.2|18146.2|18158.2|18146.2|0
1723648990000|2024-08-14 15:23:10|18158.5|18146.5|18159.5|18147.5|18159.5|18147.5|18158.2|18146.2|4
1723649000000|2024-08-14 15:23:20|18160.7|18148.7|18161.4|18149.4|18161.4|18149.4|18160.7|18148.7|6
1723649010000|2024-08-14 15:23:30|18162.7|18150.7|18162.7|18150.7|18162.7|18150.7|18162.7|18150.7|1
1723649020000|2024-08-14 15:23:40|18163|18151|18162.7|18150.7|18163|18151|18162.7|18150.7|0
1723649030000|2024-08-14 15:23:50|18161.7|18149.7|18161.4|18149.4|18161.7|18149.7|18160.2|18148.2|7
1723649040000|2024-08-14 15:24:00|18162.7|18150.7|18167.1|18155.1|18167.1|18155.1|18162.4|18150.4|10
1723649050000|2024-08-14 15:24:10|18169.6|18157.6|18167.4|18155.4|18169.6|18157.6|18167.4|18155.4|18
1723649060000|2024-08-14 15:24:20|18168.3|18156.3|18173.4|18161.4|18173.4|18161.4|18168.3|18156.3|5
1723649080000|2024-08-14 15:24:40|||||||||3
1723649090000|2024-08-14 15:24:50|||||||||2
1723649110000|2024-08-14 15:25:10|18174.3|18162.3|18175.3|18163.3|18175.3|18163.3|18174.3|18162.3|23
1723649120000|2024-08-14 15:25:20|18178.2|18166.2|18178.7|18166.7|18178.7|18166.7|18176.5|18164.5|23
1723649130000|2024-08-14 15:25:30|18179.7|18167.7|18179.7|18167.7|18179.7|18167.7|18178.7|18166.7|4
1723649140000|2024-08-14 15:25:40|18177.8|18165.8|18177.8|18165.8|18177.8|18165.8|18177.8|18165.8|2
1723649150000|2024-08-14 15:25:50|||||||||2
1723649170000|2024-08-14 15:26:10|||||||||2
1723649180000|2024-08-14 15:26:20|18175.3|18163.3|18176.5|18164.5|18176.5|18164.5|18174.3|18162.3|9
1723649190000|2024-08-14 15:26:30|18179.3|18167.3|18180|18168|18180.3|18168.3|18179|18167|3
1723649200000|2024-08-14 15:26:40|18180.3|18168.3|18180.6|18168.6|18181.8|18169.8|18180.3|18168.3|3
1723649210000|2024-08-14 15:26:50|18180.3|18168.3|18176.8|18164.8|18180.3|18168.3|18176.8|18164.8|10
1723649220000|2024-08-14 15:27:00|18176.5|18164.5|18178.1|18166.1|18178.1|18166.1|18176.5|18164.5|0
1723649230000|2024-08-14 15:27:10|18177.8|18165.8|18176.2|18164.2|18178.1|18166.1|18176.2|18164.2|13
1723649240000|2024-08-14 15:27:20|18176.5|18164.5|18176.5|18164.5|18176.5|18164.5|18176.2|18164.2|3
1723649250000|2024-08-14 15:27:30|18176.2|18164.2|18175|18163|18176.2|18164.2|18175|18163|1
1723649270000|2024-08-14 15:27:50|18172.8|18160.8|18172.8|18160.8|18172.8|18160.8|18172.8|18160.8|7
1723649280000|2024-08-14 15:28:00|18173.7|18161.7|18174|18162|18174|18162|18173.7|18161.7|1
1723649290000|2024-08-14 15:28:10|18170.6|18158.6|18170.6|18158.6|18170.9|18158.9|18170.3|18158.3|13
1723649300000|2024-08-14 15:28:20|18170.9|18158.9|18170.9|18158.9|18170.9|18158.9|18170.9|18158.9|1
1723649310000|2024-08-14 15:28:30|18170.6|18158.6|18170.6|18158.6|18170.6|18158.6|18170.6|18158.6|6
1723649320000|2024-08-14 15:28:40|18170.9|18158.9|18170.9|18158.9|18170.9|18158.9|18170.9|18158.9|3
1723649330000|2024-08-14 15:28:50|18169.6|18157.6|18169.6|18157.6|18169.6|18157.6|18169|18157|15
1723649340000|2024-08-14 15:29:00|18169.3|18157.3|18169.6|18157.6|18169.6|18157.6|18169.3|18157.3|0
1723649350000|2024-08-14 15:29:10|18169|18157|18175.6|18163.6|18175.6|18163.6|18169|18157|12
1723649360000|2024-08-14 15:29:20|18175.9|18163.9|18175.9|18163.9|18175.9|18163.9|18175.6|18163.6|1
1723649370000|2024-08-14 15:29:30|18174.9|18162.9|18176.2|18164.2|18176.2|18164.2|18174.9|18162.9|1
1723649380000|2024-08-14 15:29:40|18175.9|18163.9|18174.6|18162.6|18175.9|18163.9|18174.6|18162.6|1
1723649390000|2024-08-14 15:29:50|18171.2|18159.2|18171.2|18159.2|18171.2|18159.2|18171.2|18159.2|2
1723649400000|2024-08-14 15:30:00|18171.5|18159.5|18171.5|18159.5|18171.8|18159.8|18171.5|18159.5|2
1723649410000|2024-08-14 15:30:10|18170.5|18158.5|18170.5|18158.5|18170.5|18158.5|18170.5|18158.5|0
1723649420000|2024-08-14 15:30:20|18171.5|18159.5|18174.6|18162.6|18175.8|18163.8|18171.5|18159.5|1
1723649430000|2024-08-14 15:30:30|18174.3|18162.3|18169.3|18157.3|18174.3|18162.3|18169.3|18157.3|1
1723649440000|2024-08-14 15:30:40|18170.8|18158.8|18170.8|18158.8|18170.8|18158.8|18170.8|18158.8|1
1723649470000|2024-08-14 15:31:10|||||||||1
1723649480000|2024-08-14 15:31:20|18171.8|18159.8|18166.1|18154.1|18171.8|18159.8|18166.1|18154.1|13
1723649510000|2024-08-14 15:31:50|18166.4|18154.4|18166.4|18154.4|18166.4|18154.4|18166.4|18154.4|0
1723649520000|2024-08-14 15:32:00|18166.1|18154.1|18166.1|18154.1|18166.1|18154.1|18166.1|18154.1|0
1723649540000|2024-08-14 15:32:20|18167.4|18155.4|18167.4|18155.4|18167.4|18155.4|18167.4|18155.4|0
1723649550000|2024-08-14 15:32:30|||||||||2
1723649560000|2024-08-14 15:32:40|||||||||1
1723649570000|2024-08-14 15:32:50|18167.1|18155.1|18167.1|18155.1|18167.1|18155.1|18167.1|18155.1|0
1723649580000|2024-08-14 15:33:00|18162.4|18150.4|18162.4|18150.4|18162.4|18150.4|18162.4|18150.4|8
1723649590000|2024-08-14 15:33:10|18162.7|18150.7|18162.7|18150.7|18162.7|18150.7|18162.7|18150.7|0
1723649600000|2024-08-14 15:33:20|18162.4|18150.4|18162.4|18150.4|18162.4|18150.4|18162.4|18150.4|0
1723649610000|2024-08-14 15:33:30|18161.1|18149.1|18161.1|18149.1|18161.1|18149.1|18161.1|18149.1|1
1723649620000|2024-08-14 15:33:40|18162.1|18150.1|18162.7|18150.7|18162.7|18150.7|18161.7|18149.7|1
1723649630000|2024-08-14 15:33:50|18164.9|18152.9|18164.9|18152.9|18164.9|18152.9|18164.9|18152.9|6
1723649640000|2024-08-14 15:34:00|18166.4|18154.4|18166.7|18154.7|18167.9|18155.9|18166.4|18154.4|1
1723649650000|2024-08-14 15:34:10|18166.4|18154.4|18166.4|18154.4|18166.4|18154.4|18166.4|18154.4|0
1723649670000|2024-08-14 15:34:30|18165.4|18153.4|18166.4|18154.4|18166.4|18154.4|18165.4|18153.4|0
1723649700000|2024-08-14 15:35:00|18174.2|18162.2|18175.2|18163.2|18175.2|18163.2|18171.7|18159.7|29
1723649710000|2024-08-14 15:35:10|18175.4|18163.4|18175.4|18163.4|18175.4|18163.4|18175.4|18163.4|1
1723649720000|2024-08-14 15:35:20|18176.4|18164.4|18175.4|18163.4|18176.4|18164.4|18175.4|18163.4|3
1723649730000|2024-08-14 15:35:30|||||||||1
1723649760000|2024-08-14 15:36:00|18176.4|18164.4|18175.4|18163.4|18176.4|18164.4|18175.4|18163.4|4
1723649780000|2024-08-14 15:36:20|18172.9|18160.9|18173.9|18161.9|18173.9|18161.9|18171.7|18159.7|7
1723649790000|2024-08-14 15:36:30|18172.9|18160.9|18173.9|18161.9|18173.9|18161.9|18172.9|18160.9|0
1723649800000|2024-08-14 15:36:40|18172.9|18160.9|18173.9|18161.9|18173.9|18161.9|18172.9|18160.9|0
1723649810000|2024-08-14 15:36:50|18172.9|18160.9|18172.9|18160.9|18172.9|18160.9|18172.9|18160.9|2
1723649820000|2024-08-14 15:37:00|18173.2|18161.2|18179.5|18167.5|18180.4|18168.4|18173.2|18161.2|10
1723649830000|2024-08-14 15:37:10|18180.4|18168.4|18180.7|18168.7|18180.7|18168.7|18180.4|18168.4|2
1723649840000|2024-08-14 15:37:20|||||||||4
1723649850000|2024-08-14 15:37:30|18183.2|18171.2|18183.5|18171.5|18183.5|18171.5|18183.2|18171.2|4
1723649870000|2024-08-14 15:37:50|18182.6|18170.6|18182.3|18170.3|18182.6|18170.6|18182.3|18170.3|7
1723649880000|2024-08-14 15:38:00|18181.3|18169.3|18181|18169|18182|18170|18180.1|18168.1|3
1723649890000|2024-08-14 15:38:10|18182|18170|18182.3|18170.3|18182.3|18170.3|18181|18169|3
1723649900000|2024-08-14 15:38:20|18182|18170|18183.5|18171.5|18183.5|18171.5|18182|18170|0
1723649910000|2024-08-14 15:38:30|18183.2|18171.2|18182|18170|18183.5|18171.5|18182|18170|4
1723649920000|2024-08-14 15:38:40|18183.2|18171.2|18182|18170|18183.2|18171.2|18182|18170|3
1723649930000|2024-08-14 15:38:50|18181|18169|18182.9|18170.9|18183.2|18171.2|18181|18169|7
1723649940000|2024-08-14 15:39:00|||||||||1
1723649950000|2024-08-14 15:39:10|||||||||1
1723649960000|2024-08-14 15:39:20|18183.2|18171.2|18182.9|18170.9|18183.2|18171.2|18182.9|18170.9|1
1723649980000|2024-08-14 15:39:40|18183.2|18171.2|18183.2|18171.2|18183.2|18171.2|18183.2|18171.2|0
1723649990000|2024-08-14 15:39:50|18183.5|18171.5|18183.5|18171.5|18183.5|18171.5|18183.5|18171.5|0
1723650000000|2024-08-14 15:40:00|18185.7|18173.7|18185.7|18173.7|18185.7|18173.7|18185.7|18173.7|13
1723650020000|2024-08-14 15:40:20|18187.3|18175.3|18189.5|18177.5|18191|18179|18187.3|18175.3|12
1723650030000|2024-08-14 15:40:30|18189.8|18177.8|18191|18179|18191|18179|18189.8|18177.8|0
1723650040000|2024-08-14 15:40:40|18190.7|18178.7|18193.2|18181.2|18193.2|18181.2|18190.7|18178.7|16
1723650050000|2024-08-14 15:40:50|18189.5|18177.5|18188.5|18176.5|18189.5|18177.5|18188.5|18176.5|13
1723650060000|2024-08-14 15:41:00|18190.4|18178.4|18189.5|18177.5|18191|18179|18188.5|18176.5|7
1723650070000|2024-08-14 15:41:10|18189.8|18177.8|18189.8|18177.8|18189.8|18177.8|18189.8|18177.8|0
1723650080000|2024-08-14 15:41:20|18189.5|18177.5|18189.5|18177.5|18189.5|18177.5|18189.5|18177.5|0
1723650100000|2024-08-14 15:41:40|18189.8|18177.8|18190.1|18178.1|18190.1|18178.1|18189.8|18177.8|1
1723650110000|2024-08-14 15:41:50|18188.2|18176.2|18185.1|18173.1|18188.2|18176.2|18185.1|18173.1|8
1723650120000|2024-08-14 15:42:00|18183.9|18171.9|18185.1|18173.1|18185.1|18173.1|18183.9|18171.9|0
1723650130000|2024-08-14 15:42:10|18184.9|18172.9|18183.9|18171.9|18184.9|18172.9|18183.9|18171.9|0
1723650140000|2024-08-14 15:42:20|18184.9|18172.9|18185.1|18173.1|18185.1|18173.1|18184.9|18172.9|0
1723650150000|2024-08-14 15:42:30|18184.2|18172.2|18183.9|18171.9|18184.2|18172.2|18183.9|18171.9|5
1723650160000|2024-08-14 15:42:40|18182.9|18170.9|18182.6|18170.6|18182.9|18170.9|18182.6|18170.6|4
1723650180000|2024-08-14 15:43:00|18183.6|18171.6|18186.8|18174.8|18186.8|18174.8|18183.6|18171.6|8
1723650210000|2024-08-14 15:43:30|18182.9|18170.9|18182.4|18170.4|18182.9|18170.9|18182.4|18170.4|12
1723650240000|2024-08-14 15:44:00|18183.3|18171.3|18183.6|18171.6|18183.6|18171.6|18183.3|18171.3|3
1723650250000|2024-08-14 15:44:10|18183.9|18171.9|18184.9|18172.9|18184.9|18172.9|18183.9|18171.9|0
1723650260000|2024-08-14 15:44:20|18185.8|18173.8|18187.1|18175.1|18187.1|18175.1|18184.9|18172.9|1
1723650290000|2024-08-14 15:44:50|18185.5|18173.5|18185.5|18173.5|18185.5|18173.5|18185.5|18173.5|3
1723650300000|2024-08-14 15:45:00|18185.8|18173.8|18186.8|18174.8|18186.8|18174.8|18185.8|18173.8|0
1723650310000|2024-08-14 15:45:10|18188.7|18176.7|18186.8|18174.8|18189|18177|18186.8|18174.8|14
1723650320000|2024-08-14 15:45:20|18187.7|18175.7|18189.3|18177.3|18189.3|18177.3|18187.7|18175.7|1
1723650330000|2024-08-14 15:45:30|18189.6|18177.6|18189.6|18177.6|18189.9|18177.9|18189.6|18177.6|2
1723650340000|2024-08-14 15:45:40|18189.9|18177.9|18189.9|18177.9|18189.9|18177.9|18189.9|18177.9|1
1723650350000|2024-08-14 15:45:50|18189.3|18177.3|18189.3|18177.3|18189.3|18177.3|18189.3|18177.3|4
1723650360000|2024-08-14 15:46:00|18189.9|18177.9|18189.9|18177.9|18189.9|18177.9|18189.9|18177.9|0
1723650370000|2024-08-14 15:46:10|18191.1|18179.1|18189.9|18177.9|18191.1|18179.1|18189.9|18177.9|8
1723650380000|2024-08-14 15:46:20|18190.8|18178.8|18192.1|18180.1|18192.1|18180.1|18189.9|18177.9|2
1723650410000|2024-08-14 15:46:50|18190.8|18178.8|18189.6|18177.6|18191.8|18179.8|18189.6|18177.6|14
1723650420000|2024-08-14 15:47:00|18190.5|18178.5|18190.5|18178.5|18190.5|18178.5|18189.6|18177.6|1
1723650430000|2024-08-14 15:47:10|18189.6|18177.6|18189.6|18177.6|18189.6|18177.6|18189.6|18177.6|0
1723650440000|2024-08-14 15:47:20|18190.5|18178.5|18191.8|18179.8|18191.8|18179.8|18190.5|18178.5|6
1723650470000|2024-08-14 15:47:50|||||||||1
1723650480000|2024-08-14 15:48:00|||||||||2
1723650490000|2024-08-14 15:48:10|18187.1|18175.1|18185.8|18173.8|18187.7|18175.7|18185.8|18173.8|28
1723650500000|2024-08-14 15:48:20|18185.5|18173.5|18185.8|18173.8|18185.8|18173.8|18184.6|18172.6|0
1723650510000|2024-08-14 15:48:30|18184.9|18172.9|18183.3|18171.3|18184.9|18172.9|18183.3|18171.3|2
1723650530000|2024-08-14 15:48:50|18182.4|18170.4|18180.1|18168.1|18182.4|18170.4|18180.1|18168.1|2
1723650550000|2024-08-14 15:49:10|18182.4|18170.4|18182.4|18170.4|18182.4|18170.4|18182.4|18170.4|1
1723650560000|2024-08-14 15:49:20|18182.6|18170.6|18183.3|18171.3|18183.9|18171.9|18182.6|18170.6|4
1723650570000|2024-08-14 15:49:30|18183.6|18171.6|18184.9|18172.9|18184.9|18172.9|18182.6|18170.6|6
1723650590000|2024-08-14 15:49:50|18184.6|18172.6|18184.6|18172.6|18184.6|18172.6|18184.6|18172.6|5
1723650600000|2024-08-14 15:50:00|18184.9|18172.9|18184.8|18172.8|18184.9|18172.9|18182.3|18170.3|2
1723650610000|2024-08-14 15:50:10|18184.2|18172.2|18185.1|18173.1|18185.4|18173.4|18184.2|18172.2|2
1723650620000|2024-08-14 15:50:20|18185.4|18173.4|18185.4|18173.4|18185.4|18173.4|18185.4|18173.4|3
1723650630000|2024-08-14 15:50:30|18185.1|18173.1|18184.8|18172.8|18185.1|18173.1|18184.8|18172.8|2
1723650640000|2024-08-14 15:50:40|||||||||1
1723650650000|2024-08-14 15:50:50|18183.9|18171.9|18182.6|18170.6|18184.8|18172.8|18182.6|18170.6|2
1723650660000|2024-08-14 15:51:00|||||||||1
1723650670000|2024-08-14 15:51:10|||||||||5
1723650680000|2024-08-14 15:51:20|18180.1|18168.1|18180.4|18168.4|18180.4|18168.4|18180.1|18168.1|10
1723650690000|2024-08-14 15:51:30|18177.6|18165.6|18177.6|18165.6|18177.9|18165.9|18177.6|18165.6|14
1723650700000|2024-08-14 15:51:40|18176.7|18164.7|18180.8|18168.8|18181.1|18169.1|18175.7|18163.7|20
1723650710000|2024-08-14 15:51:50|18179.8|18167.8|18179.8|18167.8|18179.8|18167.8|18179.8|18167.8|0
1723650720000|2024-08-14 15:52:00|18178.9|18166.9|18178.9|18166.9|18178.9|18166.9|18178.9|18166.9|0
1723650730000|2024-08-14 15:52:10|18178.3|18166.3|18177.3|18165.3|18178.6|18166.6|18177.3|18165.3|0
1723650750000|2024-08-14 15:52:30|18176.1|18164.1|18176.1|18164.1|18176.1|18164.1|18175.1|18163.1|2
1723650760000|2024-08-14 15:52:40|18175.1|18163.1|18175.1|18163.1|18176.1|18164.1|18175.1|18163.1|1
1723650770000|2024-08-14 15:52:50|18174.8|18162.8|18179.8|18167.8|18179.8|18167.8|18174.8|18162.8|20
1723650780000|2024-08-14 15:53:00|18180.1|18168.1|18179.8|18167.8|18181.1|18169.1|18179.8|18167.8|2
1723650790000|2024-08-14 15:53:10|18178.9|18166.9|18178.9|18166.9|18178.9|18166.9|18178.6|18166.6|2
1723650810000|2024-08-14 15:53:30|18178.6|18166.6|18178.6|18166.6|18179.8|18167.8|18178.6|18166.6|2
1723650820000|2024-08-14 15:53:40|18181.1|18169.1|18181.1|18169.1|18181.1|18169.1|18181.1|18169.1|2
1723650840000|2024-08-14 15:54:00|18184.8|18172.8|18184.8|18172.8|18184.8|18172.8|18184.8|18172.8|11
1723650850000|2024-08-14 15:54:10|18183.9|18171.9|18187.3|18175.3|18187.3|18175.3|18183.9|18171.9|7
1723650860000|2024-08-14 15:54:20|18186.4|18174.4|18187.6|18175.6|18187.6|18175.6|18186.4|18174.4|2
1723650880000|2024-08-14 15:54:40|||||||||2
1723650890000|2024-08-14 15:54:50|||||||||11
1723650900000|2024-08-14 15:55:00|18187.9|18175.9|18187.9|18175.9|18187.9|18175.9|18187.9|18175.9|3
1723650910000|2024-08-14 15:55:10|18187|18175|18185.7|18173.7|18187|18175|18185.7|18173.7|5
1723650920000|2024-08-14 15:55:20|18184.5|18172.5|18180.7|18168.7|18184.5|18172.5|18180.7|18168.7|8
1723650930000|2024-08-14 15:55:30|18181|18169|18180.7|18168.7|18181|18169|18180.7|18168.7|2
1723650940000|2024-08-14 15:55:40|18182|18170|18182|18170|18182|18170|18182|18170|0
1723650950000|2024-08-14 15:55:50|18182.9|18170.9|18182.9|18170.9|18183.9|18171.9|18182.9|18170.9|4
1723650960000|2024-08-14 15:56:00|18183.2|18171.2|18184.2|18172.2|18184.2|18172.2|18183.2|18171.2|5
1723650970000|2024-08-14 15:56:10|18183.2|18171.2|18182.9|18170.9|18183.2|18171.2|18182.9|18170.9|1
1723650980000|2024-08-14 15:56:20|18182|18170|18182.9|18170.9|18182.9|18170.9|18180.7|18168.7|2
1723650990000|2024-08-14 15:56:30|||||||||2
1723651000000|2024-08-14 15:56:40|18181.7|18169.7|18182|18170|18182|18170|18180.7|18168.7|2
1723651010000|2024-08-14 15:56:50|18179.1|18167.1|18177.3|18165.3|18179.1|18167.1|18176|18164|17
1723651020000|2024-08-14 15:57:00|18178.8|18166.8|18176|18164|18178.8|18166.8|18174.8|18162.8|20
1723651030000|2024-08-14 15:57:10|18181|18169|18180.1|18168.1|18181|18169|18180.1|18168.1|9
1723651040000|2024-08-14 15:57:20|18181|18169|18181|18169|18181|18169|18180.1|18168.1|2
1723651060000|2024-08-14 15:57:40|18180.1|18168.1|18180.1|18168.1|18180.1|18168.1|18180.1|18168.1|3
1723651080000|2024-08-14 15:58:00|||||||||1
1723651090000|2024-08-14 15:58:10|18181|18169|18175.7|18163.7|18181|18169|18175.7|18163.7|2
1723651100000|2024-08-14 15:58:20|18174.5|18162.5|18182.6|18170.6|18182.6|18170.6|18174.5|18162.5|12
1723651110000|2024-08-14 15:58:30|||||||||1
1723651130000|2024-08-14 15:58:50|18181|18169|18182.6|18170.6|18183.8|18171.8|18181|18169|2
1723651160000|2024-08-14 15:59:20|18180.7|18168.7|18180.7|18168.7|18180.7|18168.7|18180.7|18168.7|5
1723651180000|2024-08-14 15:59:40|18181.6|18169.6|18181.6|18169.6|18181.6|18169.6|18181.6|18169.6|1
1723651190000|2024-08-14 15:59:50|18182.9|18170.9|18182.9|18170.9|18182.9|18170.9|18182.9|18170.9|1
1723651200000|2024-08-14 16:00:00|18181.9|18169.9|18178.2|18166.2|18181.9|18169.9|18178.2|18166.2|4
1723651210000|2024-08-14 16:00:10|||||||||2
1723651220000|2024-08-14 16:00:20|18177.2|18165.2|18176.9|18164.9|18177.2|18165.2|18176.9|18164.9|7
1723651230000|2024-08-14 16:00:30|18175.7|18163.7|18174.1|18162.1|18175.7|18163.7|18174.1|18162.1|19
1723651240000|2024-08-14 16:00:40|18172.9|18160.9|18171.9|18159.9|18176.3|18164.3|18170.7|18158.7|14
1723651250000|2024-08-14 16:00:50|18171.3|18159.3|18169.7|18157.7|18171.3|18159.3|18169.7|18157.7|3
1723651260000|2024-08-14 16:01:00|18168.8|18156.8|18168.8|18156.8|18169.7|18157.7|18168.8|18156.8|1
1723651270000|2024-08-14 16:01:10|18169.7|18157.7|18170.7|18158.7|18170.7|18158.7|18166.6|18154.6|29
1723651280000|2024-08-14 16:01:20|18171|18159|18170.7|18158.7|18171|18159|18169.7|18157.7|1
1723651290000|2024-08-14 16:01:30|18169.7|18157.7|18168.8|18156.8|18170.7|18158.7|18168.8|18156.8|2
1723651320000|2024-08-14 16:02:00|18169.7|18157.7|18171.9|18159.9|18171.9|18159.9|18169.7|18157.7|2
1723651330000|2024-08-14 16:02:10|18172.9|18160.9|18172.9|18160.9|18172.9|18160.9|18172.9|18160.9|10
1723651340000|2024-08-14 16:02:20|18175|18163|18173.8|18161.8|18175|18163|18172.8|18160.8|13
1723651350000|2024-08-14 16:02:30|18172.8|18160.8|18170.6|18158.6|18172.8|18160.8|18170.6|18158.6|6
1723651390000|2024-08-14 16:03:10|18173.1|18161.1|18172.2|18160.2|18173.1|18161.1|18172.2|18160.2|2
1723651400000|2024-08-14 16:03:20|18173.1|18161.1|18172.2|18160.2|18173.1|18161.1|18172.2|18160.2|0
1723651410000|2024-08-14 16:03:30|18171.9|18159.9|18171.9|18159.9|18171.9|18159.9|18171.9|18159.9|2
1723651420000|2024-08-14 16:03:40|18170.6|18158.6|18171.9|18159.9|18171.9|18159.9|18170.6|18158.6|1
1723651430000|2024-08-14 16:03:50|18172.8|18160.8|18170.3|18158.3|18172.8|18160.8|18169.1|18157.1|9
1723651440000|2024-08-14 16:04:00|18170.6|18158.6|18173.1|18161.1|18175.3|18163.3|18170.6|18158.6|13
1723651450000|2024-08-14 16:04:10|18173.4|18161.4|18173.7|18161.7|18175.9|18163.9|18173.1|18161.1|8
1723651460000|2024-08-14 16:04:20|18172.4|18160.4|18172.4|18160.4|18173.4|18161.4|18169.9|18157.9|4
1723651470000|2024-08-14 16:04:30|18174.7|18162.7|18172.2|18160.2|18174.7|18162.7|18172.2|18160.2|12
1723651480000|2024-08-14 16:04:40|18171.9|18159.9|18173.1|18161.1|18173.4|18161.4|18171.9|18159.9|2
1723651490000|2024-08-14 16:04:50|18173.4|18161.4|18173.1|18161.1|18173.4|18161.4|18173.1|18161.1|7
1723651500000|2024-08-14 16:05:00|18176.9|18164.9|18180.6|18168.6|18180.6|18168.6|18176.9|18164.9|6
1723651510000|2024-08-14 16:05:10|18180.3|18168.3|18180.3|18168.3|18180.3|18168.3|18180.3|18168.3|4
1723651520000|2024-08-14 16:05:20|18181.3|18169.3|18181.9|18169.9|18182.8|18170.8|18181.3|18169.3|1
1723651530000|2024-08-14 16:05:30|||||||||7
1723651540000|2024-08-14 16:05:40|18181.6|18169.6|18180.3|18168.3|18181.6|18169.6|18180.3|18168.3|0
1723651550000|2024-08-14 16:05:50|18181.3|18169.3|18181.3|18169.3|18181.6|18169.6|18181.3|18169.3|0
1723651560000|2024-08-14 16:06:00|18180.6|18168.6|18180.3|18168.3|18180.6|18168.6|18180.3|18168.3|0
1723651570000|2024-08-14 16:06:10|18180.6|18168.6|18180.6|18168.6|18180.6|18168.6|18180.6|18168.6|0
1723651580000|2024-08-14 16:06:20|18178.8|18166.8|18179.1|18167.1|18179.4|18167.4|18178.8|18166.8|2
1723651590000|2024-08-14 16:06:30|18179.4|18167.4|18185.3|18173.3|18185.3|18173.3|18179.4|18167.4|4
1723651600000|2024-08-14 16:06:40|18186.3|18174.3|18186.3|18174.3|18186.3|18174.3|18186.3|18174.3|6
1723651610000|2024-08-14 16:06:50|18185.3|18173.3|18185|18173|18185.3|18173.3|18185|18173|0
1723651620000|2024-08-14 16:07:00|18186.9|18174.9|18185.3|18173.3|18187.2|18175.2|18185.3|18173.3|20
1723651630000|2024-08-14 16:07:10|18183.1|18171.1|18188.1|18176.1|18188.4|18176.4|18183.1|18171.1|18
1723651640000|2024-08-14 16:07:20|18190.6|18178.6|18192.8|18180.8|18193.8|18181.8|18190.6|18178.6|25
1723651650000|2024-08-14 16:07:30|18192.2|18180.2|18193.8|18181.8|18193.8|18181.8|18192.2|18180.2|5
1723651660000|2024-08-14 16:07:40|18194.7|18182.7|18192.2|18180.2|18194.7|18182.7|18192.2|18180.2|4
1723651670000|2024-08-14 16:07:50|18195.7|18183.7|18194.7|18182.7|18195.7|18183.7|18193.2|18181.2|8
1723651680000|2024-08-14 16:08:00|||||||||2
1723651690000|2024-08-14 16:08:10|18196.6|18184.6|18194.4|18182.4|18196.6|18184.6|18194.4|18182.4|9
1723651700000|2024-08-14 16:08:20|18194.7|18182.7|18194.1|18182.1|18194.7|18182.7|18194.1|18182.1|3
1723651710000|2024-08-14 16:08:30|||||||||1
1723651720000|2024-08-14 16:08:40|18194.7|18182.7|18194.7|18182.7|18194.7|18182.7|18194.7|18182.7|7
1723651730000|2024-08-14 16:08:50|18193.8|18181.8|18195|18183|18195|18183|18193.8|18181.8|4
1723651740000|2024-08-14 16:09:00|18193.5|18181.5|18190.7|18178.7|18193.5|18181.5|18190.7|18178.7|0
1723651750000|2024-08-14 16:09:10|18191.3|18179.3|18191.3|18179.3|18191.3|18179.3|18191.3|18179.3|0
1723651760000|2024-08-14 16:09:20|18192.2|18180.2|18190|18178|18194.7|18182.7|18190|18178|8
1723651770000|2024-08-14 16:09:30|18190.3|18178.3|18189.1|18177.1|18190.3|18178.3|18189.1|18177.1|11
1723651780000|2024-08-14 16:09:40|18190.3|18178.3|18189.1|18177.1|18190.3|18178.3|18188.8|18176.8|2
1723651790000|2024-08-14 16:09:50|18189.4|18177.4|18189.4|18177.4|18190.3|18178.3|18189.4|18177.4|3
1723651800000|2024-08-14 16:10:00|18189.1|18177.1|18187.8|18175.8|18189.1|18177.1|18187.8|18175.8|3
1723651810000|2024-08-14 16:10:10|18188.1|18176.1|18190.3|18178.3|18190.3|18178.3|18188.1|18176.1|5
1723651820000|2024-08-14 16:10:20|18190|18178|18189.1|18177.1|18190|18178|18189.1|18177.1|0
1723651830000|2024-08-14 16:10:30|18190|18178|18192.8|18180.8|18192.8|18180.8|18189.4|18177.4|8
1723651840000|2024-08-14 16:10:40|18198.8|18186.8|18199.1|18187.1|18199.7|18187.7|18198.8|18186.8|89
1723651860000|2024-08-14 16:11:00|18196.6|18184.6|18196.9|18184.9|18196.9|18184.9|18196.6|18184.6|21
1723651870000|2024-08-14 16:11:10|18197.2|18185.2|18193.2|18181.2|18197.2|18185.2|18193.2|18181.2|4
1723651880000|2024-08-14 16:11:20|18194.4|18182.4|18197.2|18185.2|18197.2|18185.2|18194.4|18182.4|10
1723651890000|2024-08-14 16:11:30|18199.1|18187.1|18199.1|18187.1|18199.4|18187.4|18199.1|18187.1|7
1723651900000|2024-08-14 16:11:40|18198.2|18186.2|18198.2|18186.2|18198.2|18186.2|18198.2|18186.2|12
1723651910000|2024-08-14 16:11:50|18197.2|18185.2|18199.4|18187.4|18199.4|18187.4|18197.2|18185.2|2
1723651920000|2024-08-14 16:12:00|18199.7|18187.7|18199.4|18187.4|18199.7|18187.7|18199.4|18187.4|26
1723651930000|2024-08-14 16:12:10|18205.1|18193.1|18200.7|18188.7|18205.1|18193.1|18199.4|18187.4|11
1723651940000|2024-08-14 16:12:20|18199.7|18187.7|18203.2|18191.2|18203.2|18191.2|18199.7|18187.7|4
1723651950000|2024-08-14 16:12:30|18200.7|18188.7|18200.7|18188.7|18202.2|18190.2|18199.7|18187.7|4
1723651960000|2024-08-14 16:12:40|18202.2|18190.2|18202.2|18190.2|18203.5|18191.5|18201|18189|1
1723651980000|2024-08-14 16:13:00|18204.1|18192.1|18205.7|18193.7|18205.7|18193.7|18204.1|18192.1|3
1723651990000|2024-08-14 16:13:10|18204.7|18192.7|18202.2|18190.2|18204.7|18192.7|18202.2|18190.2|1
1723652000000|2024-08-14 16:13:20|18201|18189|18201|18189|18202.2|18190.2|18201|18189|3
1723652010000|2024-08-14 16:13:30|18199.7|18187.7|18198.8|18186.8|18199.7|18187.7|18197.5|18185.5|13
1723652020000|2024-08-14 16:13:40|18200.7|18188.7|18200.7|18188.7|18201.9|18189.9|18200.7|18188.7|7
1723652030000|2024-08-14 16:13:50|18201.6|18189.6|18204.1|18192.1|18204.1|18192.1|18201.6|18189.6|4
1723652050000|2024-08-14 16:14:10|18206.6|18194.6|18207.3|18195.3|18207.3|18195.3|18206.3|18194.3|9
1723652060000|2024-08-14 16:14:20|18207|18195|18207|18195|18207|18195|18207|18195|1
1723652070000|2024-08-14 16:14:30|18207.3|18195.3|18207.9|18195.9|18207.9|18195.9|18207.3|18195.3|3
1723652090000|2024-08-14 16:14:50|18207|18195|18207|18195|18207|18195|18207|18195|16
1723652100000|2024-08-14 16:15:00|18206|18194|18205.4|18193.4|18206|18194|18205.4|18193.4|11
1723652110000|2024-08-14 16:15:10|18205.7|18193.7|18203.5|18191.5|18205.7|18193.7|18203.2|18191.2|3
1723652120000|2024-08-14 16:15:20|18204.5|18192.5|18202.6|18190.6|18204.5|18192.5|18202|18190|4
1723652130000|2024-08-14 16:15:30|18202|18190|18201|18189|18202.3|18190.3|18201|18189|4
1723652140000|2024-08-14 16:15:40|18202.3|18190.3|18201.3|18189.3|18202.3|18190.3|18201|18189|4
1723652150000|2024-08-14 16:15:50|18202.6|18190.6|18202.6|18190.6|18202.6|18190.6|18202.6|18190.6|2
1723652160000|2024-08-14 16:16:00|18202.3|18190.3|18201|18189|18202.3|18190.3|18201|18189|4
1723652170000|2024-08-14 16:16:10|||||||||2
1723652180000|2024-08-14 16:16:20|18202.9|18190.9|18202.9|18190.9|18202.9|18190.9|18202|18190|13
1723652190000|2024-08-14 16:16:30|18203.9|18191.9|18207|18195|18207.9|18195.9|18203.9|18191.9|3
1723652200000|2024-08-14 16:16:40|18206.7|18194.7|18207.9|18195.9|18207.9|18195.9|18206.7|18194.7|1
1723652230000|2024-08-14 16:17:10|18209.5|18197.5|18208.9|18196.9|18209.5|18197.5|18207.9|18195.9|2
1723652240000|2024-08-14 16:17:20|18207.9|18195.9|18207.9|18195.9|18207.9|18195.9|18205.4|18193.4|3
1723652250000|2024-08-14 16:17:30|18209.2|18197.2|18207.9|18195.9|18209.2|18197.2|18207.9|18195.9|1
1723652260000|2024-08-14 16:17:40|18208.9|18196.9|18208.9|18196.9|18208.9|18196.9|18208.9|18196.9|1
1723652270000|2024-08-14 16:17:50|18208.5|18196.5|18208.9|18196.9|18208.9|18196.9|18207.9|18195.9|5
1723652280000|2024-08-14 16:18:00|18209.2|18197.2|18209.5|18197.5|18209.5|18197.5|18209.2|18197.2|0
1723652290000|2024-08-14 16:18:10|18210.4|18198.4|18212.3|18200.3|18212.3|18200.3|18210.4|18198.4|36
1723652300000|2024-08-14 16:18:20|18212|18200|18207|18195|18212.3|18200.3|18207|18195|26
1723652310000|2024-08-14 16:18:30|18206.5|18194.5|18207|18195|18207.3|18195.3|18206.5|18194.5|0
1723652320000|2024-08-14 16:18:40|18206.7|18194.7|18205.8|18193.8|18206.7|18194.7|18205.8|18193.8|1
1723652330000|2024-08-14 16:18:50|18206.1|18194.1|18206.4|18194.4|18206.4|18194.4|18206.1|18194.1|4
1723652340000|2024-08-14 16:19:00|18207.3|18195.3|18208.3|18196.3|18211.7|18199.7|18207.3|18195.3|27
1723652360000|2024-08-14 16:19:20|18207.3|18195.3|18207|18195|18207.3|18195.3|18207|18195|0
1723652370000|2024-08-14 16:19:30|18207.3|18195.3|18207.3|18195.3|18207.3|18195.3|18206.7|18194.7|0
1723652390000|2024-08-14 16:19:50|18209.2|18197.2|18209.2|18197.2|18209.5|18197.5|18209.2|18197.2|2
1723652400000|2024-08-14 16:20:00|18207.3|18195.3|18208.3|18196.3|18209.8|18197.8|18207|18195|2
1723652410000|2024-08-14 16:20:10|18209.8|18197.8|18208.3|18196.3|18209.8|18197.8|18208.3|18196.3|5
1723652420000|2024-08-14 16:20:20|18209.2|18197.2|18209.2|18197.2|18209.2|18197.2|18209.2|18197.2|5
1723652430000|2024-08-14 16:20:30|18208.3|18196.3|18209.8|18197.8|18209.8|18197.8|18207.3|18195.3|6
1723652440000|2024-08-14 16:20:40|18214.5|18202.5|18210.8|18198.8|18214.5|18202.5|18210.8|18198.8|30
1723652450000|2024-08-14 16:20:50|18211.7|18199.7|18213.3|18201.3|18213.3|18201.3|18211.7|18199.7|11
1723652460000|2024-08-14 16:21:00|18212.3|18200.3|18211.7|18199.7|18213|18201|18211.7|18199.7|8
1723652470000|2024-08-14 16:21:10|||||||||2
1723652480000|2024-08-14 16:21:20|18211.4|18199.4|18210.2|18198.2|18211.4|18199.4|18209.2|18197.2|12
1723652490000|2024-08-14 16:21:30|||||||||2
1723652500000|2024-08-14 16:21:40|18209.2|18197.2|18209.2|18197.2|18210.2|18198.2|18209.2|18197.2|5
1723652510000|2024-08-14 16:21:50|18210.2|18198.2|18207|18195|18210.2|18198.2|18206.4|18194.4|4
1723652520000|2024-08-14 16:22:00|18207.3|18195.3|18208.3|18196.3|18208.3|18196.3|18207.3|18195.3|1
1723652530000|2024-08-14 16:22:10|18209.5|18197.5|18207.3|18195.3|18209.5|18197.5|18207|18195|27
1723652540000|2024-08-14 16:22:20|18206.4|18194.4|18202.6|18190.6|18206.4|18194.4|18201.7|18189.7|14
1723652550000|2024-08-14 16:22:30|18198.9|18186.9|18197|18185|18199.8|18187.8|18197|18185|6
1723652560000|2024-08-14 16:22:40|18196.7|18184.7|18201.4|18189.4|18201.4|18189.4|18196.7|18184.7|29
1723652570000|2024-08-14 16:22:50|18197.9|18185.9|18196.7|18184.7|18197.9|18185.9|18196.7|18184.7|20
1723652580000|2024-08-14 16:23:00|18197|18185|18197.9|18185.9|18197.9|18185.9|18196.7|18184.7|2
1723652590000|2024-08-14 16:23:10|||||||||1
1723652600000|2024-08-14 16:23:20|18200.1|18188.1|18196.7|18184.7|18200.4|18188.4|18196.7|18184.7|13
1723652610000|2024-08-14 16:23:30|18196|18184|18195.4|18183.4|18196|18184|18195.4|18183.4|1
1723652620000|2024-08-14 16:23:40|||||||||11
1723652630000|2024-08-14 16:23:50|||||||||1
1723652640000|2024-08-14 16:24:00|18195.7|18183.7|18192.6|18180.6|18196|18184|18192.3|18180.3|22
1723652650000|2024-08-14 16:24:10|18191.3|18179.3|18191|18179|18191.3|18179.3|18188.8|18176.8|8
1723652660000|2024-08-14 16:24:20|18190.1|18178.1|18191|18179|18191|18179|18190.1|18178.1|1
1723652670000|2024-08-14 16:24:30|18194.8|18182.8|18196|18184|18196|18184|18194.8|18182.8|1
1723652690000|2024-08-14 16:24:50|18197.3|18185.3|18197.3|18185.3|18197.3|18185.3|18197.3|18185.3|4
1723652700000|2024-08-14 16:25:00|18197.6|18185.6|18199.5|18187.5|18200.7|18188.7|18197.6|18185.6|20
1723652710000|2024-08-14 16:25:10|18198.5|18186.5|18199.5|18187.5|18199.5|18187.5|18198.5|18186.5|3
1723652720000|2024-08-14 16:25:20|18200.4|18188.4|18201.4|18189.4|18201.4|18189.4|18200.4|18188.4|1
1723652730000|2024-08-14 16:25:30|18202.9|18190.9|18202.6|18190.6|18202.9|18190.9|18201.7|18189.7|9
1723652740000|2024-08-14 16:25:40|18202|18190|18207.3|18195.3|18207.3|18195.3|18202|18190|8
1723652750000|2024-08-14 16:25:50|18209.8|18197.8|18209.8|18197.8|18209.8|18197.8|18209.5|18197.5|6
1723652760000|2024-08-14 16:26:00|18209.5|18197.5|18209.5|18197.5|18209.5|18197.5|18209.5|18197.5|0
1723652770000|2024-08-14 16:26:10|18210.8|18198.8|18210.4|18198.4|18210.8|18198.8|18210.4|18198.4|9
1723652780000|2024-08-14 16:26:20|18212.6|18200.6|18211.4|18199.4|18212.6|18200.6|18210.4|18198.4|7
1723652790000|2024-08-14 16:26:30|18212.3|18200.3|18215.4|18203.4|18215.4|18203.4|18212.3|18200.3|6
1723652800000|2024-08-14 16:26:40|18217|18205|18216.7|18204.7|18217|18205|18216|18204|4
1723652820000|2024-08-14 16:27:00|18217.9|18205.9|18217.9|18205.9|18217.9|18205.9|18217.9|18205.9|0
1723652840000|2024-08-14 16:27:20|18217.6|18205.6|18215.4|18203.4|18217.6|18205.6|18215.1|18203.1|28
1723652850000|2024-08-14 16:27:30|18216.4|18204.4|18216.1|18204.1|18216.4|18204.4|18215.4|18203.4|2
1723652860000|2024-08-14 16:27:40|18216.4|18204.4|18216.4|18204.4|18216.4|18204.4|18215.1|18203.1|1
1723652870000|2024-08-14 16:27:50|18217.3|18205.3|18217.3|18205.3|18217.3|18205.3|18217.3|18205.3|2
1723652880000|2024-08-14 16:28:00|18216.4|18204.4|18216.4|18204.4|18216.4|18204.4|18215.1|18203.1|3
1723652890000|2024-08-14 16:28:10|18215.1|18203.1|18214.8|18202.8|18216.1|18204.1|18214.8|18202.8|3
1723652900000|2024-08-14 16:28:20|18213.3|18201.3|18213.6|18201.6|18213.6|18201.6|18213.3|18201.3|3
1723652910000|2024-08-14 16:28:30|18213.9|18201.9|18214.5|18202.5|18214.5|18202.5|18212|18200|2
1723652920000|2024-08-14 16:28:40|18214.2|18202.2|18214.2|18202.2|18214.2|18202.2|18214.2|18202.2|10
1723652930000|2024-08-14 16:28:50|18215.5|18203.5|18216.7|18204.7|18216.7|18204.7|18215.5|18203.5|3
1723652940000|2024-08-14 16:29:00|||||||||26
1723652950000|2024-08-14 16:29:10|18217|18205|18217|18205|18217|18205|18217|18205|14
1723652960000|2024-08-14 16:29:20|18216.7|18204.7|18221.4|18209.4|18223.6|18211.6|18216.7|18204.7|11
1723652970000|2024-08-14 16:29:30|18221.7|18209.7|18223.6|18211.6|18223.6|18211.6|18221.4|18209.4|14
1723652980000|2024-08-14 16:29:40|18226.1|18214.1|18226.1|18214.1|18226.1|18214.1|18226.1|18214.1|2
1723652990000|2024-08-14 16:29:50|18226.4|18214.4|18220.5|18208.5|18226.4|18214.4|18220.5|18208.5|14
1723653000000|2024-08-14 16:30:00|18220.8|18208.8|18221.7|18209.7|18222.7|18210.7|18220.8|18208.8|2
1723653010000|2024-08-14 16:30:10|18219.2|18207.2|18218|18206|18219.2|18207.2|18216.7|18204.7|18
1723653020000|2024-08-14 16:30:20|18216.7|18204.7|18219.2|18207.2|18219.2|18207.2|18216.7|18204.7|1
1723653030000|2024-08-14 16:30:30|18220.2|18208.2|18220.5|18208.5|18220.5|18208.5|18220.2|18208.2|1
1723653040000|2024-08-14 16:30:40|18220.2|18208.2|18219.2|18207.2|18220.2|18208.2|18219.2|18207.2|0
1723653050000|2024-08-14 16:30:50|18218.9|18206.9|18217|18205|18218.9|18206.9|18217|18205|11
1723653060000|2024-08-14 16:31:00|18217.3|18205.3|18220.8|18208.8|18221.7|18209.7|18217.3|18205.3|11
1723653070000|2024-08-14 16:31:10|18220.5|18208.5|18220.5|18208.5|18220.5|18208.5|18219.5|18207.5|5
1723653080000|2024-08-14 16:31:20|18222|18210|18224.2|18212.2|18224.2|18212.2|18222|18210|3
1723653090000|2024-08-14 16:31:30|18224.8|18212.8|18224.8|18212.8|18224.8|18212.8|18224.8|18212.8|19
1723653100000|2024-08-14 16:31:40|18226.4|18214.4|18225.1|18213.1|18226.4|18214.4|18224.8|18212.8|1
1723653110000|2024-08-14 16:31:50|18224.8|18212.8|18225.8|18213.8|18226.1|18214.1|18224.8|18212.8|5
1723653120000|2024-08-14 16:32:00|18224.8|18212.8|18222.6|18210.6|18224.8|18212.8|18222.3|18210.3|14
1723653130000|2024-08-14 16:32:10|18222.3|18210.3|18222.6|18210.6|18222.6|18210.6|18222.3|18210.3|2
1723653140000|2024-08-14 16:32:20|18222.3|18210.3|18223.9|18211.9|18223.9|18211.9|18222.3|18210.3|2
1723653150000|2024-08-14 16:32:30|18222.9|18210.9|18222.9|18210.9|18222.9|18210.9|18222.9|18210.9|1
1723653170000|2024-08-14 16:32:50|||||||||6
1723653180000|2024-08-14 16:33:00|18220.4|18208.4|18220.4|18208.4|18220.4|18208.4|18220.4|18208.4|16
1723653190000|2024-08-14 16:33:10|18220.1|18208.1|18217.6|18205.6|18220.1|18208.1|18217.6|18205.6|10
1723653200000|2024-08-14 16:33:20|18217.9|18205.9|18217.6|18205.6|18217.9|18205.9|18217.6|18205.6|2
1723653230000|2024-08-14 16:33:50|18217.9|18205.9|18219.2|18207.2|18219.2|18207.2|18217.9|18205.9|2
1723653240000|2024-08-14 16:34:00|18218.9|18206.9|18218.9|18206.9|18218.9|18206.9|18218.9|18206.9|0
1723653250000|2024-08-14 16:34:10|18217.9|18205.9|18218.2|18206.2|18218.2|18206.2|18217.9|18205.9|0
1723653260000|2024-08-14 16:34:20|18219.2|18207.2|18217.9|18205.9|18219.2|18207.2|18217.9|18205.9|0
1723653270000|2024-08-14 16:34:30|18215.4|18203.4|18215.4|18203.4|18215.4|18203.4|18215.4|18203.4|15
1723653280000|2024-08-14 16:34:40|18216.4|18204.4|18218.9|18206.9|18218.9|18206.9|18216.4|18204.4|4
1723653290000|2024-08-14 16:34:50|18217.9|18205.9|18217.9|18205.9|18217.9|18205.9|18217.9|18205.9|0
1723653300000|2024-08-14 16:35:00|18219.8|18207.8|18218.2|18206.2|18220.1|18208.1|18218.2|18206.2|5
1723653310000|2024-08-14 16:35:10|||||||||1
1723653320000|2024-08-14 16:35:20|18219.2|18207.2|18220.1|18208.1|18220.1|18208.1|18218.9|18206.9|3
1723653330000|2024-08-14 16:35:30|||||||||1
1723653340000|2024-08-14 16:35:40|18218.2|18206.2|18217.9|18205.9|18218.2|18206.2|18217.9|18205.9|6
1723653350000|2024-08-14 16:35:50|18217.6|18205.6|18210.1|18198.1|18217.6|18205.6|18208.8|18196.8|35
1723653360000|2024-08-14 16:36:00|18211|18199|18209.8|18197.8|18211|18199|18209.8|18197.8|1
1723653370000|2024-08-14 16:36:10|18208.8|18196.8|18209.8|18197.8|18209.8|18197.8|18208.8|18196.8|0
1723653380000|2024-08-14 16:36:20|18209.5|18197.5|18209.8|18197.8|18209.8|18197.8|18209.5|18197.5|0
1723653390000|2024-08-14 16:36:30|18208.8|18196.8|18206|18194|18208.8|18196.8|18206|18194|2
1723653410000|2024-08-14 16:36:50|18206.3|18194.3|18207.3|18195.3|18207.3|18195.3|18206.3|18194.3|2
1723653420000|2024-08-14 16:37:00|18206.3|18194.3|18208.5|18196.5|18208.5|18196.5|18206.3|18194.3|1
1723653430000|2024-08-14 16:37:10|18208.8|18196.8|18208.5|18196.5|18208.8|18196.8|18208.5|18196.5|0
1723653440000|2024-08-14 16:37:20|18208.8|18196.8|18208.8|18196.8|18208.8|18196.8|18208.8|18196.8|4
1723653450000|2024-08-14 16:37:30|18211|18199|18209.8|18197.8|18211|18199|18209.8|18197.8|6
1723653460000|2024-08-14 16:37:40|||||||||2
1723653470000|2024-08-14 16:37:50|18210.7|18198.7|18210.7|18198.7|18210.7|18198.7|18210.7|18198.7|0
1723653480000|2024-08-14 16:38:00|18211.3|18199.3|18213.9|18201.9|18213.9|18201.9|18211.3|18199.3|11
1723653490000|2024-08-14 16:38:10|18212.9|18200.9|18212.9|18200.9|18212.9|18200.9|18212.9|18200.9|3
1723653500000|2024-08-14 16:38:20|||||||||1
1723653510000|2024-08-14 16:38:30|18211.7|18199.7|18211.7|18199.7|18211.7|18199.7|18211.7|18199.7|1
1723653520000|2024-08-14 16:38:40|18209.5|18197.5|18209.5|18197.5|18209.5|18197.5|18209.5|18197.5|0
1723653530000|2024-08-14 16:38:50|18208.5|18196.5|18207.9|18195.9|18209.5|18197.5|18207.9|18195.9|0
1723653540000|2024-08-14 16:39:00|18208.2|18196.2|18210.4|18198.4|18210.4|18198.4|18208.2|18196.2|7
1723653560000|2024-08-14 16:39:20|18211.4|18199.4|18212.9|18200.9|18212.9|18200.9|18211.4|18199.4|1
1723653580000|2024-08-14 16:39:40|18212.6|18200.6|18212.6|18200.6|18212.6|18200.6|18212.6|18200.6|1
1723653590000|2024-08-14 16:39:50|18212.9|18200.9|18212.9|18200.9|18213.2|18201.2|18212.9|18200.9|1
1723653600000|2024-08-14 16:40:00|18213.9|18201.9|18211.7|18199.7|18215.1|18203.1|18211.7|18199.7|6
1723653610000|2024-08-14 16:40:10|18210.7|18198.7|18210.4|18198.4|18210.7|18198.7|18210.4|18198.4|0
1723653620000|2024-08-14 16:40:20|18211.7|18199.7|18213.9|18201.9|18213.9|18201.9|18211.7|18199.7|7
1723653630000|2024-08-14 16:40:30|18214.2|18202.2|18214.2|18202.2|18214.2|18202.2|18214.2|18202.2|4
1723653650000|2024-08-14 16:40:50|||||||||1
1723653660000|2024-08-14 16:41:00|18215.1|18203.1|18217.9|18205.9|18217.9|18205.9|18215.1|18203.1|0
1723653670000|2024-08-14 16:41:10|18218.2|18206.2|18227.3|18215.3|18228.6|18216.6|18217|18205|16
1723653680000|2024-08-14 16:41:20|18228.3|18216.3|18233|18221|18233|18221|18228.3|18216.3|5
1723653690000|2024-08-14 16:41:30|18232|18220|18230.8|18218.8|18233|18221|18230.8|18218.8|5
1723653700000|2024-08-14 16:41:40|18230.5|18218.5|18228.3|18216.3|18230.5|18218.5|18228.3|18216.3|5
1723653710000|2024-08-14 16:41:50|18230.8|18218.8|18230.5|18218.5|18230.8|18218.8|18230.5|18218.5|10
1723653720000|2024-08-14 16:42:00|18228.6|18216.6|18230.8|18218.8|18230.8|18218.8|18227.6|18215.6|11
1723653730000|2024-08-14 16:42:10|18232|18220|18231.1|18219.1|18232|18220|18231.1|18219.1|0
1723653740000|2024-08-14 16:42:20|18232|18220|18233.3|18221.3|18233.3|18221.3|18232|18220|3
1723653750000|2024-08-14 16:42:30|18233.6|18221.6|18233.6|18221.6|18233.6|18221.6|18233.6|18221.6|0
1723653760000|2024-08-14 16:42:40|||||||||6
1723653770000|2024-08-14 16:42:50|18234.5|18222.5|18233.6|18221.6|18234.5|18222.5|18233.6|18221.6|2
1723653780000|2024-08-14 16:43:00|18233.9|18221.9|18234.5|18222.5|18234.5|18222.5|18233.9|18221.9|4
1723653790000|2024-08-14 16:43:10|18235.8|18223.8|18235.8|18223.8|18235.8|18223.8|18235.8|18223.8|8
1723653800000|2024-08-14 16:43:20|||||||||5
1723653810000|2024-08-14 16:43:30|18235.5|18223.5|18235.5|18223.5|18235.5|18223.5|18235.5|18223.5|1
1723653820000|2024-08-14 16:43:40|18235.8|18223.8|18235.8|18223.8|18235.8|18223.8|18235.8|18223.8|1
1723653830000|2024-08-14 16:43:50|18236.1|18224.1|18234.8|18222.8|18236.1|18224.1|18234.8|18222.8|4
1723653850000|2024-08-14 16:44:10|||||||||2
1723653860000|2024-08-14 16:44:20|18232|18220|18232.3|18220.3|18232.3|18220.3|18232|18220|9
1723653870000|2024-08-14 16:44:30|18232|18220|18232|18220|18232|18220|18232|18220|1
1723653880000|2024-08-14 16:44:40|18232.3|18220.3|18233.6|18221.6|18233.6|18221.6|18232.3|18220.3|5
1723653890000|2024-08-14 16:44:50|18234.8|18222.8|18234.8|18222.8|18234.8|18222.8|18234.8|18222.8|5
1723653900000|2024-08-14 16:45:00|||||||||1
1723653910000|2024-08-14 16:45:10|||||||||1
1723653920000|2024-08-14 16:45:20|18232.9|18220.9|18235.1|18223.1|18236.1|18224.1|18232.9|18220.9|16
1723653940000|2024-08-14 16:45:40|18235.5|18223.5|18235.5|18223.5|18235.5|18223.5|18234.5|18222.5|12
1723653960000|2024-08-14 16:46:00|18234.2|18222.2|18234.2|18222.2|18235.2|18223.2|18234.2|18222.2|5
1723653970000|2024-08-14 16:46:10|18235.2|18223.2|18233.9|18221.9|18235.2|18223.2|18233.9|18221.9|1
1723653980000|2024-08-14 16:46:20|18233|18221|18233.9|18221.9|18233.9|18221.9|18232.7|18220.7|4
1723653990000|2024-08-14 16:46:30|18233.6|18221.6|18232.7|18220.7|18233.6|18221.6|18232.7|18220.7|6
1723654000000|2024-08-14 16:46:40|18233|18221|18233|18221|18233|18221|18233|18221|0
1723654010000|2024-08-14 16:46:50|18232.4|18220.4|18233.3|18221.3|18233.3|18221.3|18232.4|18220.4|9
1723654020000|2024-08-14 16:47:00|18233.6|18221.6|18234.6|18222.6|18234.6|18222.6|18233.6|18221.6|23
1723654030000|2024-08-14 16:47:10|18233.6|18221.6|18233.6|18221.6|18234.6|18222.6|18233.6|18221.6|0
1723654040000|2024-08-14 16:47:20|||||||||1
1723654050000|2024-08-14 16:47:30|18233.3|18221.3|18229.9|18217.9|18233.3|18221.3|18229.9|18217.9|6
1723654060000|2024-08-14 16:47:40|||||||||3
1723654080000|2024-08-14 16:48:00|18230.8|18218.8|18232.4|18220.4|18232.4|18220.4|18230.8|18218.8|1
1723654100000|2024-08-14 16:48:20|18229.9|18217.9|18228.9|18216.9|18229.9|18217.9|18228.6|18216.6|6
1723654120000|2024-08-14 16:48:40|18228.6|18216.6|18228.6|18216.6|18228.6|18216.6|18228.3|18216.3|7
1723654130000|2024-08-14 16:48:50|18229.6|18217.6|18230.5|18218.5|18230.5|18218.5|18228.6|18216.6|0
1723654140000|2024-08-14 16:49:00|18228.3|18216.3|18227.1|18215.1|18228.6|18216.6|18226.1|18214.1|4
1723654150000|2024-08-14 16:49:10|18226.1|18214.1|18225.5|18213.5|18226.1|18214.1|18225.5|18213.5|0
1723654160000|2024-08-14 16:49:20|18223.9|18211.9|18224|18212|18225.5|18213.5|18223.9|18211.9|36
1723654170000|2024-08-14 16:49:30|18224.3|18212.3|18220.5|18208.5|18224.3|18212.3|18220.5|18208.5|12
1723654180000|2024-08-14 16:49:40|18219|18207|18219|18207|18219|18207|18217.2|18205.2|9
1723654190000|2024-08-14 16:49:50|18218|18206|18218|18206|18218|18206|18218|18206|2
1723654200000|2024-08-14 16:50:00|18219.3|18207.3|18216.5|18204.5|18219.3|18207.3|18215.5|18203.5|32
1723654210000|2024-08-14 16:50:10|18215.5|18203.5|18213|18201|18216.5|18204.5|18212.1|18200.1|13
1723654220000|2024-08-14 16:50:20|18215.5|18203.5|18213.3|18201.3|18215.5|18203.5|18213.3|18201.3|4
1723654230000|2024-08-14 16:50:30|18213.6|18201.6|18213.6|18201.6|18216.1|18204.1|18213.6|18201.6|3
1723654240000|2024-08-14 16:50:40|18212.4|18200.4|18212.1|18200.1|18212.4|18200.4|18212.1|18200.1|3
1723654260000|2024-08-14 16:51:00|18212.4|18200.4|18212.4|18200.4|18212.4|18200.4|18212.4|18200.4|0
1723654270000|2024-08-14 16:51:10|18211.4|18199.4|18210.5|18198.5|18212.4|18200.4|18208|18196|10
1723654280000|2024-08-14 16:51:20|18209.5|18197.5|18211.1|18199.1|18211.7|18199.7|18209.5|18197.5|2
1723654290000|2024-08-14 16:51:30|18208.9|18196.9|18208.9|18196.9|18209.2|18197.2|18208.9|18196.9|0
1723654300000|2024-08-14 16:51:40|18208.6|18196.6|18209.2|18197.2|18209.2|18197.2|18207.7|18195.7|1
1723654310000|2024-08-14 16:51:50|18208.9|18196.9|18208.6|18196.6|18209.2|18197.2|18208.6|18196.6|3
1723654320000|2024-08-14 16:52:00|18209.2|18197.2|18210.2|18198.2|18210.2|18198.2|18209.2|18197.2|5
1723654330000|2024-08-14 16:52:10|18208.3|18196.3|18208.6|18196.6|18208.6|18196.6|18207.4|18195.4|2
1723654340000|2024-08-14 16:52:20|18208.9|18196.9|18209.9|18197.9|18209.9|18197.9|18208.9|18196.9|1
1723654350000|2024-08-14 16:52:30|18210.2|18198.2|18211.1|18199.1|18212.1|18200.1|18210.2|18198.2|0
1723654360000|2024-08-14 16:52:40|18211.7|18199.7|18212.7|18200.7|18212.7|18200.7|18211.1|18199.1|4
1723654370000|2024-08-14 16:52:50|18212.1|18200.1|18212.1|18200.1|18214.6|18202.6|18212.1|18200.1|0
1723654380000|2024-08-14 16:53:00|18212.4|18200.4|18217.1|18205.1|18217.1|18205.1|18212.1|18200.1|11
1723654390000|2024-08-14 16:53:10|18218|18206|18218|18206|18218|18206|18218|18206|1
1723654410000|2024-08-14 16:53:30|18218.3|18206.3|18219.6|18207.6|18219.6|18207.6|18218.3|18206.3|3
1723654430000|2024-08-14 16:53:50|18220.5|18208.5|18220.8|18208.8|18220.8|18208.8|18220.5|18208.5|0
1723654440000|2024-08-14 16:54:00|18220.5|18208.5|18221.4|18209.4|18221.4|18209.4|18218.6|18206.6|11
1723654450000|2024-08-14 16:54:10|18221.7|18209.7|18221.7|18209.7|18221.7|18209.7|18221.7|18209.7|0
1723654470000|2024-08-14 16:54:30|18222.7|18210.7|18223.9|18211.9|18223.9|18211.9|18222.7|18210.7|1
1723654480000|2024-08-14 16:54:40|18225.2|18213.2|18225.2|18213.2|18225.2|18213.2|18225.2|18213.2|5
1723654490000|2024-08-14 16:54:50|18224.2|18212.2|18224.2|18212.2|18224.2|18212.2|18224.2|18212.2|0
1723654520000|2024-08-14 16:55:20|18225.2|18213.2|18224.2|18212.2|18225.2|18213.2|18224.2|18212.2|1
1723654540000|2024-08-14 16:55:40|18223.9|18211.9|18221.1|18209.1|18224.2|18212.2|18221.1|18209.1|6
1723654550000|2024-08-14 16:55:50|||||||||11
1723654570000|2024-08-14 16:56:10|18220.8|18208.8|18221.1|18209.1|18221.1|18209.1|18220.8|18208.8|0
1723654580000|2024-08-14 16:56:20|18220.8|18208.8|18221.1|18209.1|18221.1|18209.1|18220.8|18208.8|0
1723654590000|2024-08-14 16:56:30|18220.8|18208.8|18221.1|18209.1|18221.1|18209.1|18220.8|18208.8|1
1723654600000|2024-08-14 16:56:40|18220.8|18208.8|18220.8|18208.8|18220.8|18208.8|18220.8|18208.8|2
1723654630000|2024-08-14 16:57:10|18221.1|18209.1|18221.1|18209.1|18221.1|18209.1|18221.1|18209.1|0
1723654640000|2024-08-14 16:57:20|18220.8|18208.8|18220.8|18208.8|18220.8|18208.8|18220.8|18208.8|0
1723654650000|2024-08-14 16:57:30|18220.5|18208.5|18221.8|18209.8|18221.8|18209.8|18218.6|18206.6|6
1723654660000|2024-08-14 16:57:40|18222.1|18210.1|18222.1|18210.1|18223|18211|18222.1|18210.1|0
1723654670000|2024-08-14 16:57:50|18221.1|18209.1|18219.6|18207.6|18221.1|18209.1|18218.6|18206.6|9
1723654680000|2024-08-14 16:58:00|18220.5|18208.5|18221.1|18209.1|18221.1|18209.1|18219.6|18207.6|0
1723654690000|2024-08-14 16:58:10|18220.8|18208.8|18220.8|18208.8|18220.8|18208.8|18218.9|18206.9|4
1723654700000|2024-08-14 16:58:20|18219.9|18207.9|18219.9|18207.9|18219.9|18207.9|18219.9|18207.9|3
1723654710000|2024-08-14 16:58:30|18218.6|18206.6|18219.6|18207.6|18219.6|18207.6|18218.6|18206.6|0
1723654720000|2024-08-14 16:58:40|18218.6|18206.6|18218.6|18206.6|18218.6|18206.6|18218.6|18206.6|0
1723654730000|2024-08-14 16:58:50|18219.6|18207.6|18219.6|18207.6|18219.6|18207.6|18219.6|18207.6|5
1723654740000|2024-08-14 16:59:00|18221.1|18209.1|18221.1|18209.1|18221.1|18209.1|18220.5|18208.5|1
1723654750000|2024-08-14 16:59:10|18220.8|18208.8|18219.9|18207.9|18220.8|18208.8|18219.9|18207.9|3
1723654760000|2024-08-14 16:59:20|18218.9|18206.9|18218.3|18206.3|18218.9|18206.9|18218.3|18206.3|1
1723654770000|2024-08-14 16:59:30|18217.4|18205.4|18218.3|18206.3|18218.3|18206.3|18217.4|18205.4|15
1723654780000|2024-08-14 16:59:40|18220.5|18208.5|18219.6|18207.6|18220.5|18208.5|18219.6|18207.6|4
1723654800000|2024-08-14 17:00:00|18218|18206|18218|18206|18218|18206|18218|18206|2
1723654810000|2024-08-14 17:00:10|||||||||1
1723654830000|2024-08-14 17:00:30|18219.3|18207.3|18219.3|18207.3|18219.3|18207.3|18219.3|18207.3|1
1723654850000|2024-08-14 17:00:50|18220.2|18208.2|18220.5|18208.5|18220.5|18208.5|18220.2|18208.2|4
1723654860000|2024-08-14 17:01:00|18220.2|18208.2|18220.5|18208.5|18220.5|18208.5|18220.2|18208.2|1
1723654870000|2024-08-14 17:01:10|18220.8|18208.8|18220.8|18208.8|18220.8|18208.8|18220.8|18208.8|0
1723654880000|2024-08-14 17:01:20|18223|18211|18223|18211|18223|18211|18223|18211|11
1723654890000|2024-08-14 17:01:30|||||||||7
1723654910000|2024-08-14 17:01:50|||||||||2
1723654920000|2024-08-14 17:02:00|18222.7|18210.7|18222.7|18210.7|18222.7|18210.7|18222.7|18210.7|5
1723654930000|2024-08-14 17:02:10|18224.9|18212.9|18224.9|18212.9|18224.9|18212.9|18224.9|18212.9|17
1723654950000|2024-08-14 17:02:30|||||||||12
1723654980000|2024-08-14 17:03:00|18227.1|18215.1|18227.1|18215.1|18227.1|18215.1|18225.9|18213.9|7
1723654990000|2024-08-14 17:03:10|||||||||12
1723655000000|2024-08-14 17:03:20|||||||||7
1723655010000|2024-08-14 17:03:30|18225.2|18213.2|18221.9|18209.9|18225.2|18213.2|18221.6|18209.6|16
1723655020000|2024-08-14 17:03:40|18221.6|18209.6|18223.8|18211.8|18223.8|18211.8|18221.6|18209.6|23
1723655030000|2024-08-14 17:03:50|18223.5|18211.5|18226|18214|18226|18214|18222.5|18210.5|7
1723655040000|2024-08-14 17:04:00|||||||||2
1723655050000|2024-08-14 17:04:10|18224.7|18212.7|18222.5|18210.5|18226|18214|18222.5|18210.5|6
1723655060000|2024-08-14 17:04:20|18222.2|18210.2|18223.8|18211.8|18223.8|18211.8|18221.3|18209.3|1
1723655070000|2024-08-14 17:04:30|18223.5|18211.5|18223.5|18211.5|18223.5|18211.5|18223.5|18211.5|0
1723655090000|2024-08-14 17:04:50|18223.8|18211.8|18223.8|18211.8|18223.8|18211.8|18223.8|18211.8|0
1723655100000|2024-08-14 17:05:00|18224.7|18212.7|18222.2|18210.2|18224.7|18212.7|18222.2|18210.2|3
1723655110000|2024-08-14 17:05:10|18221.3|18209.3|18219.1|18207.1|18222.2|18210.2|18219.1|18207.1|3
1723655140000|2024-08-14 17:05:40|18218.8|18206.8|18219.1|18207.1|18219.1|18207.1|18218.8|18206.8|0
1723655150000|2024-08-14 17:05:50|18221.9|18209.9|18221.3|18209.3|18221.9|18209.9|18221.3|18209.3|12
1723655160000|2024-08-14 17:06:00|||||||||2
1723655180000|2024-08-14 17:06:20|||||||||3
1723655190000|2024-08-14 17:06:30|18221.6|18209.6|18221.6|18209.6|18221.6|18209.6|18221.6|18209.6|1
1723655200000|2024-08-14 17:06:40|18221.9|18209.9|18223.8|18211.8|18224.1|18212.1|18221.9|18209.9|12
1723655220000|2024-08-14 17:07:00|18224.1|18212.1|18225.3|18213.3|18225.3|18213.3|18224.1|18212.1|1
1723655230000|2024-08-14 17:07:10|18226.3|18214.3|18225.3|18213.3|18226.3|18214.3|18224.4|18212.4|5
1723655240000|2024-08-14 17:07:20|18226.3|18214.3|18226.9|18214.9|18226.9|18214.9|18224.4|18212.4|2
1723655260000|2024-08-14 17:07:40|18226.8|18214.8|18225.3|18213.3|18226.8|18214.8|18225.3|18213.3|5
1723655270000|2024-08-14 17:07:50|18226.3|18214.3|18226.6|18214.6|18226.6|18214.6|18226.3|18214.3|0
1723655280000|2024-08-14 17:08:00|18225.6|18213.6|18225.3|18213.3|18225.6|18213.6|18224.3|18212.3|3
1723655290000|2024-08-14 17:08:10|18225.6|18213.6|18225.3|18213.3|18225.6|18213.6|18225.3|18213.3|2
1723655300000|2024-08-14 17:08:20|18224.3|18212.3|18225.6|18213.6|18225.6|18213.6|18224.3|18212.3|2
1723655310000|2024-08-14 17:08:30|18226.6|18214.6|18226.6|18214.6|18226.6|18214.6|18226.6|18214.6|0
1723655320000|2024-08-14 17:08:40|18225.6|18213.6|18224.3|18212.3|18225.6|18213.6|18224.3|18212.3|9
1723655340000|2024-08-14 17:09:00|18226.6|18214.6|18227.1|18215.1|18227.1|18215.1|18225.6|18213.6|5
1723655350000|2024-08-14 17:09:10|||||||||1
1723655360000|2024-08-14 17:09:20|18226.8|18214.8|18226.8|18214.8|18226.8|18214.8|18226.8|18214.8|2
1723655370000|2024-08-14 17:09:30|18226.6|18214.6|18225.3|18213.3|18226.6|18214.6|18225.3|18213.3|7
1723655380000|2024-08-14 17:09:40|||||||||1
1723655390000|2024-08-14 17:09:50|18226.3|18214.3|18221.8|18209.8|18226.3|18214.3|18221.8|18209.8|13
1723655400000|2024-08-14 17:10:00|18223.8|18211.8|18219.3|18207.3|18223.8|18211.8|18219|18207|9
1723655410000|2024-08-14 17:10:10|18219|18207|18220.2|18208.2|18220.2|18208.2|18218|18206|8
1723655450000|2024-08-14 17:10:50|||||||||8
1723655470000|2024-08-14 17:11:10|18218|18206|18218|18206|18218|18206|18218|18206|6
1723655490000|2024-08-14 17:11:30|18217.7|18205.7|18218|18206|18218|18206|18217.7|18205.7|3
1723655510000|2024-08-14 17:11:50|||||||||1
1723655520000|2024-08-14 17:12:00|18220.2|18208.2|18219.3|18207.3|18220.2|18208.2|18219.3|18207.3|3
1723655530000|2024-08-14 17:12:10|18220.2|18208.2|18220.2|18208.2|18220.2|18208.2|18220.2|18208.2|0
1723655540000|2024-08-14 17:12:20|18219.3|18207.3|18220.2|18208.2|18220.2|18208.2|18219.3|18207.3|3
1723655550000|2024-08-14 17:12:30|18220.5|18208.5|18221.5|18209.5|18221.5|18209.5|18220.5|18208.5|6
1723655580000|2024-08-14 17:13:00|18222.7|18210.7|18223|18211|18223|18211|18222.7|18210.7|1
1723655600000|2024-08-14 17:13:20|18222.7|18210.7|18223|18211|18223|18211|18222.7|18210.7|0
1723655610000|2024-08-14 17:13:30|18222.7|18210.7|18222.7|18210.7|18222.7|18210.7|18222.7|18210.7|12
1723655620000|2024-08-14 17:13:40|||||||||5
1723655630000|2024-08-14 17:13:50|18221.8|18209.8|18221.8|18209.8|18221.8|18209.8|18221.8|18209.8|3
1723655640000|2024-08-14 17:14:00|18220.8|18208.8|18220.5|18208.5|18220.8|18208.8|18220.2|18208.2|0
1723655650000|2024-08-14 17:14:10|18221.5|18209.5|18220.5|18208.5|18221.5|18209.5|18220.5|18208.5|0
1723655660000|2024-08-14 17:14:20|18220.2|18208.2|18220.2|18208.2|18220.2|18208.2|18220.2|18208.2|0
1723655670000|2024-08-14 17:14:30|18219.3|18207.3|18219|18207|18219.3|18207.3|18219|18207|2
1723655680000|2024-08-14 17:14:40|18218|18206|18218|18206|18218|18206|18218|18206|0
1723655690000|2024-08-14 17:14:50|18219|18207|18219|18207|18219|18207|18218|18206|1
1723655700000|2024-08-14 17:15:00|18219.3|18207.3|18220.2|18208.2|18220.2|18208.2|18219.3|18207.3|1
1723655710000|2024-08-14 17:15:10|18219.3|18207.3|18219.3|18207.3|18219.3|18207.3|18219.3|18207.3|4
1723655720000|2024-08-14 17:15:20|18218.3|18206.3|18218.3|18206.3|18218.3|18206.3|18218.3|18206.3|7
1723655760000|2024-08-14 17:16:00|18218.6|18206.6|18219.6|18207.6|18219.6|18207.6|18218.6|18206.6|8
1723655770000|2024-08-14 17:16:10|18220.8|18208.8|18221.1|18209.1|18221.1|18209.1|18220.8|18208.8|0
1723655780000|2024-08-14 17:16:20|18221.4|18209.4|18221.4|18209.4|18221.4|18209.4|18221.4|18209.4|0
1723655790000|2024-08-14 17:16:30|18222.4|18210.4|18223.3|18211.3|18223.3|18211.3|18222.4|18210.4|5
1723655820000|2024-08-14 17:17:00|18222.4|18210.4|18222.1|18210.1|18222.4|18210.4|18222.1|18210.1|9
1723655830000|2024-08-14 17:17:10|18221.1|18209.1|18222.1|18210.1|18222.1|18210.1|18221.1|18209.1|4
1723655840000|2024-08-14 17:17:20|18221.1|18209.1|18221.1|18209.1|18221.1|18209.1|18221.1|18209.1|1
1723655850000|2024-08-14 17:17:30|18218.6|18206.6|18218.6|18206.6|18218.6|18206.6|18218.6|18206.6|15
1723655860000|2024-08-14 17:17:40|||||||||3
1723655880000|2024-08-14 17:18:00|18216.7|18204.7|18216.1|18204.1|18216.7|18204.7|18216.1|18204.1|1
1723655890000|2024-08-14 17:18:10|18215.8|18203.8|18215.8|18203.8|18215.8|18203.8|18215.8|18203.8|4
1723655900000|2024-08-14 17:18:20|18214.6|18202.6|18213.6|18201.6|18214.6|18202.6|18213.6|18201.6|7
1723655910000|2024-08-14 17:18:30|18213.3|18201.3|18213.3|18201.3|18213.6|18201.6|18213.3|18201.3|0
1723655920000|2024-08-14 17:18:40|18213.6|18201.6|18210.8|18198.8|18213.6|18201.6|18210.8|18198.8|2
1723655940000|2024-08-14 17:19:00|18209.6|18197.6|18209.6|18197.6|18209.6|18197.6|18208.6|18196.6|4
1723655950000|2024-08-14 17:19:10|18207.4|18195.4|18204.6|18192.6|18207.4|18195.4|18204.3|18192.3|14
1723655960000|2024-08-14 17:19:20|18203.6|18191.6|18203.3|18191.3|18203.6|18191.6|18202.4|18190.4|5
1723655970000|2024-08-14 17:19:30|18204.3|18192.3|18204.3|18192.3|18204.3|18192.3|18200.8|18188.8|15
1723655980000|2024-08-14 17:19:40|18201.8|18189.8|18200.8|18188.8|18201.8|18189.8|18200.8|18188.8|3
1723655990000|2024-08-14 17:19:50|18201.8|18189.8|18204|18192|18204.3|18192.3|18200.8|18188.8|7
1723656000000|2024-08-14 17:20:00|18203|18191|18201.5|18189.5|18203|18191|18201.5|18189.5|4
1723656010000|2024-08-14 17:20:10|18202.7|18190.7|18201.5|18189.5|18203|18191|18200.5|18188.5|32
1723656020000|2024-08-14 17:20:20|18200.5|18188.5|18200.5|18188.5|18200.5|18188.5|18200.5|18188.5|0
1723656030000|2024-08-14 17:20:30|18200.2|18188.2|18200.2|18188.2|18200.2|18188.2|18200.2|18188.2|10
1723656040000|2024-08-14 17:20:40|18197.7|18185.7|18195.2|18183.2|18199|18187|18195.2|18183.2|119
1723656050000|2024-08-14 17:20:50|18196.2|18184.2|18189.3|18177.3|18196.2|18184.2|18189.3|18177.3|32
1723656060000|2024-08-14 17:21:00|18190.2|18178.2|18189|18177|18190.2|18178.2|18182.7|18170.7|46
1723656070000|2024-08-14 17:21:10|18189.9|18177.9|18192.4|18180.4|18192.4|18180.4|18189.9|18177.9|17
1723656080000|2024-08-14 17:21:20|18190.9|18178.9|18190.9|18178.9|18192.4|18180.4|18190.9|18178.9|2
1723656090000|2024-08-14 17:21:30|18189.9|18177.9|18188.1|18176.1|18189.9|18177.9|18188.1|18176.1|3
1723656100000|2024-08-14 17:21:40|18189.3|18177.3|18184|18172|18189.3|18177.3|18184|18172|6
1723656110000|2024-08-14 17:21:50|18186.5|18174.5|18186.5|18174.5|18186.5|18174.5|18186.5|18174.5|14
1723656120000|2024-08-14 17:22:00|18187.1|18175.1|18187.1|18175.1|18187.1|18175.1|18187.1|18175.1|0
1723656130000|2024-08-14 17:22:10|18189.6|18177.6|18192.8|18180.8|18192.8|18180.8|18189.6|18177.6|10
1723656140000|2024-08-14 17:22:20|18189.6|18177.6|18189.3|18177.3|18189.6|18177.6|18188.4|18176.4|12
1723656150000|2024-08-14 17:22:30|18188.4|18176.4|18190.3|18178.3|18190.3|18178.3|18188.4|18176.4|2
1723656160000|2024-08-14 17:22:40|18190|18178|18191.5|18179.5|18191.5|18179.5|18188.7|18176.7|1
1723656170000|2024-08-14 17:22:50|18195.3|18183.3|18195.3|18183.3|18195.3|18183.3|18194|18182|13
1723656180000|2024-08-14 17:23:00|18196.2|18184.2|18198.2|18186.2|18198.2|18186.2|18195.3|18183.3|27
1723656190000|2024-08-14 17:23:10|18198.4|18186.4|18202.2|18190.2|18202.2|18190.2|18198.4|18186.4|1
1723656200000|2024-08-14 17:23:20|18203.2|18191.2|18202.2|18190.2|18203.2|18191.2|18202.2|18190.2|2
1723656210000|2024-08-14 17:23:30|18203.2|18191.2|18203.2|18191.2|18203.2|18191.2|18203.2|18191.2|0
1723656220000|2024-08-14 17:23:40|18200.9|18188.9|18201.9|18189.9|18202.2|18190.2|18200.9|18188.9|4
1723656230000|2024-08-14 17:23:50|18200.7|18188.7|18200.7|18188.7|18200.7|18188.7|18200.7|18188.7|2
1723656240000|2024-08-14 17:24:00|18201.9|18189.9|18202.2|18190.2|18202.2|18190.2|18201.9|18189.9|1
1723656250000|2024-08-14 17:24:10|18203.2|18191.2|18198.5|18186.5|18203.2|18191.2|18197.6|18185.6|16
1723656260000|2024-08-14 17:24:20|18198.8|18186.8|18198.5|18186.5|18198.8|18186.8|18197.6|18185.6|10
1723656270000|2024-08-14 17:24:30|18197.6|18185.6|18198.5|18186.5|18198.5|18186.5|18197.6|18185.6|2
1723656280000|2024-08-14 17:24:40|18197.6|18185.6|18199.8|18187.8|18199.8|18187.8|18197.6|18185.6|4
1723656290000|2024-08-14 17:24:50|18199.5|18187.5|18198.5|18186.5|18199.5|18187.5|18197.6|18185.6|4
1723656300000|2024-08-14 17:25:00|18199.5|18187.5|18193.5|18181.5|18199.5|18187.5|18193.5|18181.5|7
1723656320000|2024-08-14 17:25:20|18195.7|18183.7|18195.7|18183.7|18196.7|18184.7|18194.5|18182.5|17
1723656330000|2024-08-14 17:25:30|18196.7|18184.7|18196.7|18184.7|18196.7|18184.7|18195.7|18183.7|2
1723656340000|2024-08-14 17:25:40|18197|18185|18197|18185|18197|18185|18195.4|18183.4|5
1723656350000|2024-08-14 17:25:50|18196.7|18184.7|18194.8|18182.8|18196.7|18184.7|18194.8|18182.8|1
1723656360000|2024-08-14 17:26:00|18196.7|18184.7|18195.7|18183.7|18196.7|18184.7|18194.8|18182.8|5
1723656370000|2024-08-14 17:26:10|18196.7|18184.7|18196.7|18184.7|18196.7|18184.7|18196.7|18184.7|0
1723656380000|2024-08-14 17:26:20|18199.5|18187.5|18200.4|18188.4|18200.4|18188.4|18199.5|18187.5|31
1723656390000|2024-08-14 17:26:30|18199.5|18187.5|18198.2|18186.2|18199.5|18187.5|18198.2|18186.2|4
1723656400000|2024-08-14 17:26:40|18198.5|18186.5|18198.5|18186.5|18199.5|18187.5|18198.2|18186.2|0
1723656410000|2024-08-14 17:26:50|18199.5|18187.5|18198.5|18186.5|18199.5|18187.5|18198.5|18186.5|1
1723656420000|2024-08-14 17:27:00|18199.5|18187.5|18199.5|18187.5|18199.5|18187.5|18198.5|18186.5|2
1723656430000|2024-08-14 17:27:10|18199.8|18187.8|18199.8|18187.8|18199.8|18187.8|18198.8|18186.8|6
1723656440000|2024-08-14 17:27:20|18198.8|18186.8|18198.8|18186.8|18198.8|18186.8|18197.9|18185.9|1
1723656450000|2024-08-14 17:27:30|18197.9|18185.9|18194.1|18182.1|18197.9|18185.9|18193.1|18181.1|26
1723656460000|2024-08-14 17:27:40|18195.1|18183.1|18194.1|18182.1|18195.1|18183.1|18194.1|18182.1|1
1723656480000|2024-08-14 17:28:00|18193.1|18181.1|18193.1|18181.1|18193.1|18181.1|18193.1|18181.1|8
1723656490000|2024-08-14 17:28:10|18192.9|18180.9|18193.1|18181.1|18193.1|18181.1|18192.9|18180.9|2
1723656500000|2024-08-14 17:28:20|18192.9|18180.9|18194.1|18182.1|18194.1|18182.1|18192.9|18180.9|2
1723656510000|2024-08-14 17:28:30|18195.6|18183.6|18195.6|18183.6|18195.6|18183.6|18195.6|18183.6|0
1723656520000|2024-08-14 17:28:40|18196.6|18184.6|18197.9|18185.9|18197.9|18185.9|18196.6|18184.6|9
1723656530000|2024-08-14 17:28:50|18195.4|18183.4|18195.4|18183.4|18196.6|18184.6|18195.4|18183.4|7
1723656540000|2024-08-14 17:29:00|18194.4|18182.4|18195.6|18183.6|18195.6|18183.6|18194.4|18182.4|1
1723656550000|2024-08-14 17:29:10|18196.6|18184.6|18196.6|18184.6|18196.6|18184.6|18196.6|18184.6|4
1723656560000|2024-08-14 17:29:20|18197.9|18185.9|18197.9|18185.9|18197.9|18185.9|18197.9|18185.9|0
1723656570000|2024-08-14 17:29:30|18199.8|18187.8|18199.8|18187.8|18199.8|18187.8|18199.8|18187.8|12
1723656580000|2024-08-14 17:29:40|18198.8|18186.8|18198.8|18186.8|18198.8|18186.8|18198.8|18186.8|3
1723656600000|2024-08-14 17:30:00|18199.8|18187.8|18209.1|18197.1|18209.1|18197.1|18199.8|18187.8|7
1723656610000|2024-08-14 17:30:10|18208.1|18196.1|18208.1|18196.1|18208.1|18196.1|18207.9|18195.9|14
1723656620000|2024-08-14 17:30:20|18210.1|18198.1|18210.1|18198.1|18210.1|18198.1|18210.1|18198.1|2
1723656640000|2024-08-14 17:30:40|18211.6|18199.6|18211.6|18199.6|18212.9|18200.9|18211.6|18199.6|8
1723656650000|2024-08-14 17:30:50|18210.6|18198.6|18211.5|18199.5|18211.9|18199.9|18210.6|18198.6|32
1723656660000|2024-08-14 17:31:00|18211.2|18199.2|18210.3|18198.3|18211.2|18199.2|18210.3|18198.3|4
1723656670000|2024-08-14 17:31:10|18211.5|18199.5|18210.6|18198.6|18211.5|18199.5|18210.6|18198.6|1
1723656690000|2024-08-14 17:31:30|18211.5|18199.5|18210.9|18198.9|18211.5|18199.5|18210.9|18198.9|0
1723656700000|2024-08-14 17:31:40|18210.6|18198.6|18210.3|18198.3|18210.6|18198.6|18209.3|18197.3|4
1723656720000|2024-08-14 17:32:00|18209.3|18197.3|18209.3|18197.3|18210.3|18198.3|18209.3|18197.3|0
1723656730000|2024-08-14 17:32:10|18209|18197|18209.3|18197.3|18209.3|18197.3|18209|18197|1
1723656740000|2024-08-14 17:32:20|18209|18197|18208.1|18196.1|18209|18197|18208.1|18196.1|3
1723656750000|2024-08-14 17:32:30|18207.1|18195.1|18205.6|18193.6|18207.1|18195.1|18205.6|18193.6|2
1723656760000|2024-08-14 17:32:40|18205.9|18193.9|18208.4|18196.4|18208.4|18196.4|18205.9|18193.9|6
1723656770000|2024-08-14 17:32:50|18208.1|18196.1|18208.1|18196.1|18208.1|18196.1|18208.1|18196.1|1
1723656780000|2024-08-14 17:33:00|18206.2|18194.2|18205.6|18193.6|18207.1|18195.1|18204.6|18192.6|22
1723656790000|2024-08-14 17:33:10|18205.9|18193.9|18205.9|18193.9|18205.9|18193.9|18205.9|18193.9|0
1723656800000|2024-08-14 17:33:20|18206.2|18194.2|18209|18197|18209|18197|18206.2|18194.2|3
1723656810000|2024-08-14 17:33:30|18208|18196|18207.7|18195.7|18208.7|18196.7|18207.7|18195.7|7
1723656820000|2024-08-14 17:33:40|18208.7|18196.7|18210.2|18198.2|18210.2|18198.2|18207.7|18195.7|2
1723656830000|2024-08-14 17:33:50|18209.3|18197.3|18212.7|18200.7|18212.7|18200.7|18208.3|18196.3|14
1723656840000|2024-08-14 17:34:00|18212.4|18200.4|18209.3|18197.3|18212.4|18200.4|18209.3|18197.3|5
1723656850000|2024-08-14 17:34:10|18208|18196|18209.9|18197.9|18209.9|18197.9|18207.7|18195.7|4
1723656860000|2024-08-14 17:34:20|18210.2|18198.2|18211.5|18199.5|18212.4|18200.4|18210.2|18198.2|2
1723656870000|2024-08-14 17:34:30|18212.4|18200.4|18212.4|18200.4|18212.4|18200.4|18212.4|18200.4|1
1723656890000|2024-08-14 17:34:50|18213.7|18201.7|18213.7|18201.7|18213.7|18201.7|18213.7|18201.7|5
1723656900000|2024-08-14 17:35:00|18212.7|18200.7|18214.9|18202.9|18214.9|18202.9|18212.7|18200.7|6
1723656910000|2024-08-14 17:35:10|||||||||1
1723656920000|2024-08-14 17:35:20|18217.4|18205.4|18217.4|18205.4|18217.4|18205.4|18217.4|18205.4|1
1723656930000|2024-08-14 17:35:30|18218.7|18206.7|18217.7|18205.7|18219.6|18207.6|18217.7|18205.7|5
1723656950000|2024-08-14 17:35:50|18217.4|18205.4|18217.4|18205.4|18218.7|18206.7|18217.4|18205.4|1
1723656960000|2024-08-14 17:36:00|18215.5|18203.5|18214|18202|18215.9|18203.9|18213|18201|13
1723656970000|2024-08-14 17:36:10|18215.2|18203.2|18215.2|18203.2|18216.5|18204.5|18215.2|18203.2|8
1723656980000|2024-08-14 17:36:20|18214.3|18202.3|18212.7|18200.7|18214.3|18202.3|18212.7|18200.7|4
1723656990000|2024-08-14 17:36:30|18210.8|18198.8|18209.3|18197.3|18210.8|18198.8|18208.3|18196.3|6
1723657010000|2024-08-14 17:36:50|18209|18197|18208|18196|18209|18197|18208|18196|1
1723657030000|2024-08-14 17:37:10|||||||||1
1723657040000|2024-08-14 17:37:20|18209|18197|18209|18197|18209.3|18197.3|18208|18196|2
1723657050000|2024-08-14 17:37:30|18208|18196|18205.8|18193.8|18209|18197|18205.8|18193.8|6
1723657060000|2024-08-14 17:37:40|||||||||2
1723657070000|2024-08-14 17:37:50|18206.8|18194.8|18203|18191|18206.8|18194.8|18203|18191|9
1723657080000|2024-08-14 17:38:00|||||||||4
1723657110000|2024-08-14 17:38:30|18204|18192|18204|18192|18204|18192|18201.5|18189.5|10
1723657120000|2024-08-14 17:38:40|18203|18191|18202.1|18190.1|18204.6|18192.6|18202.1|18190.1|6
1723657130000|2024-08-14 17:38:50|18204|18192|18204|18192|18204.6|18192.6|18203|18191|2
1723657140000|2024-08-14 17:39:00|18200.5|18188.5|18200.5|18188.5|18200.5|18188.5|18200.5|18188.5|5
1723657150000|2024-08-14 17:39:10|18203|18191|18203|18191|18203|18191|18203|18191|8
1723657160000|2024-08-14 17:39:20|18204.3|18192.3|18204.3|18192.3|18204.3|18192.3|18204.3|18192.3|7
1723657170000|2024-08-14 17:39:30|18205.2|18193.2|18204.3|18192.3|18205.2|18193.2|18204.3|18192.3|3
1723657190000|2024-08-14 17:39:50|18203.6|18191.6|18203.6|18191.6|18203.6|18191.6|18203.6|18191.6|1
1723657210000|2024-08-14 17:40:10|18204.6|18192.6|18201.1|18189.1|18204.6|18192.6|18201.1|18189.1|13
1723657220000|2024-08-14 17:40:20|18201.4|18189.4|18201.4|18189.4|18201.4|18189.4|18201.4|18189.4|8
1723657230000|2024-08-14 17:40:30|||||||||1
1723657240000|2024-08-14 17:40:40|||||||||2
1723657250000|2024-08-14 17:40:50|18202.7|18190.7|18201.4|18189.4|18202.7|18190.7|18201.4|18189.4|5
1723657260000|2024-08-14 17:41:00|18200.2|18188.2|18200.2|18188.2|18200.2|18188.2|18200.2|18188.2|2
1723657270000|2024-08-14 17:41:10|18199.2|18187.2|18201.7|18189.7|18201.7|18189.7|18199.2|18187.2|6
1723657280000|2024-08-14 17:41:20|18202.7|18190.7|18201.7|18189.7|18202.7|18190.7|18201.7|18189.7|7
1723657290000|2024-08-14 17:41:30|18201.4|18189.4|18201.7|18189.7|18201.7|18189.7|18201.4|18189.4|4
1723657300000|2024-08-14 17:41:40|||||||||1
1723657310000|2024-08-14 17:41:50|18201.4|18189.4|18199.2|18187.2|18201.4|18189.4|18199.2|18187.2|6
1723657330000|2024-08-14 17:42:10|18198.9|18186.9|18196.7|18184.7|18198.9|18186.9|18196.7|18184.7|6
1723657340000|2024-08-14 17:42:20|18195.8|18183.8|18194.2|18182.2|18195.8|18183.8|18194.2|18182.2|13
1723657350000|2024-08-14 17:42:30|18193.3|18181.3|18195.2|18183.2|18195.2|18183.2|18192.7|18180.7|6
1723657370000|2024-08-14 17:42:50|18195.5|18183.5|18197.7|18185.7|18197.7|18185.7|18195.5|18183.5|3
1723657380000|2024-08-14 17:43:00|||||||||1
1723657390000|2024-08-14 17:43:10|18196.7|18184.7|18197.7|18185.7|18197.7|18185.7|18196.7|18184.7|4
1723657410000|2024-08-14 17:43:30|18198.6|18186.6|18197.7|18185.7|18198.6|18186.6|18197.7|18185.7|5
1723657420000|2024-08-14 17:43:40|18198|18186|18197.7|18185.7|18198.9|18186.9|18197.7|18185.7|5
1723657430000|2024-08-14 17:43:50|18198.3|18186.3|18198|18186|18198.3|18186.3|18198|18186|1
1723657440000|2024-08-14 17:44:00|18197|18185|18196.7|18184.7|18197|18185|18196.7|18184.7|0
1723657450000|2024-08-14 17:44:10|18199.2|18187.2|18199.2|18187.2|18200.8|18188.8|18199.2|18187.2|7
1723657460000|2024-08-14 17:44:20|18200.5|18188.5|18200.5|18188.5|18200.5|18188.5|18200.5|18188.5|2
1723657470000|2024-08-14 17:44:30|18199.2|18187.2|18199.2|18187.2|18199.2|18187.2|18199.2|18187.2|0
1723657480000|2024-08-14 17:44:40|18200.5|18188.5|18200.5|18188.5|18200.5|18188.5|18200.5|18188.5|1
1723657490000|2024-08-14 17:44:50|18199.8|18187.8|18199.2|18187.2|18199.8|18187.8|18199.2|18187.2|6
1723657500000|2024-08-14 17:45:00|18199.5|18187.5|18200.8|18188.8|18200.8|18188.8|18199.5|18187.5|1
1723657510000|2024-08-14 17:45:10|||||||||1
1723657520000|2024-08-14 17:45:20|18198|18186|18197.7|18185.7|18198.3|18186.3|18197.7|18185.7|11
1723657530000|2024-08-14 17:45:30|18198|18186|18200.5|18188.5|18200.5|18188.5|18198|18186|3
1723657540000|2024-08-14 17:45:40|18199.2|18187.2|18199.2|18187.2|18201.1|18189.1|18199.2|18187.2|6
1723657550000|2024-08-14 17:45:50|18196.7|18184.7|18196.7|18184.7|18197.7|18185.7|18195.8|18183.8|8
1723657560000|2024-08-14 17:46:00|18195.8|18183.8|18194.8|18182.8|18195.8|18183.8|18194.8|18182.8|7
1723657570000|2024-08-14 17:46:10|18195.8|18183.8|18195.8|18183.8|18195.8|18183.8|18195.8|18183.8|2
1723657580000|2024-08-14 17:46:20|18196.1|18184.1|18197.3|18185.3|18197.3|18185.3|18196.1|18184.1|27
1723657590000|2024-08-14 17:46:30|18198.3|18186.3|18202.3|18190.3|18202.3|18190.3|18198.3|18186.3|9
1723657600000|2024-08-14 17:46:40|18202|18190|18201.4|18189.4|18203.3|18191.3|18199.8|18187.8|7
1723657610000|2024-08-14 17:46:50|18202.3|18190.3|18202.3|18190.3|18202.3|18190.3|18201.4|18189.4|0
1723657620000|2024-08-14 17:47:00|18203.3|18191.3|18206.4|18194.4|18207.3|18195.3|18203.3|18191.3|7
1723657630000|2024-08-14 17:47:10|18206.1|18194.1|18207|18195|18208.3|18196.3|18206.1|18194.1|1
1723657640000|2024-08-14 17:47:20|18207.3|18195.3|18205.8|18193.8|18207.3|18195.3|18205.8|18193.8|3
1723657650000|2024-08-14 17:47:30|18206.1|18194.1|18205.8|18193.8|18206.1|18194.1|18205.8|18193.8|0
1723657660000|2024-08-14 17:47:40|||||||||1
1723657670000|2024-08-14 17:47:50|18204.8|18192.8|18205.8|18193.8|18206.7|18194.7|18204.8|18192.8|2
1723657680000|2024-08-14 17:48:00|18204.8|18192.8|18206.1|18194.1|18206.4|18194.4|18204.8|18192.8|2
1723657690000|2024-08-14 17:48:10|18206.4|18194.4|18206.4|18194.4|18206.4|18194.4|18206.4|18194.4|0
1723657700000|2024-08-14 17:48:20|18204.8|18192.8|18204.8|18192.8|18204.8|18192.8|18204.8|18192.8|3
1723657730000|2024-08-14 17:48:50|18205.4|18193.4|18206.1|18194.1|18206.1|18194.1|18205.4|18193.4|2
1723657740000|2024-08-14 17:49:00|18206.4|18194.4|18207.3|18195.3|18207.3|18195.3|18206.4|18194.4|1
1723657760000|2024-08-14 17:49:20|18208.3|18196.3|18208.3|18196.3|18208.3|18196.3|18207.3|18195.3|3
1723657770000|2024-08-14 17:49:30|18207.3|18195.3|18208.3|18196.3|18209.2|18197.2|18207.3|18195.3|12
1723657780000|2024-08-14 17:49:40|18210.2|18198.2|18210.2|18198.2|18210.2|18198.2|18209.2|18197.2|10
1723657790000|2024-08-14 17:49:50|18209.2|18197.2|18209.2|18197.2|18209.2|18197.2|18209.2|18197.2|0
1723657800000|2024-08-14 17:50:00|18208.3|18196.3|18208.3|18196.3|18209.2|18197.2|18208.3|18196.3|11
1723657820000|2024-08-14 17:50:20|18209.2|18197.2|18207|18195|18209.2|18197.2|18207|18195|3
1723657840000|2024-08-14 17:50:40|18209.5|18197.5|18206.4|18194.4|18209.5|18197.5|18206.4|18194.4|23
1723657850000|2024-08-14 17:50:50|18205.4|18193.4|18205.4|18193.4|18205.4|18193.4|18205.4|18193.4|0
1723657860000|2024-08-14 17:51:00|18205.1|18193.1|18206.4|18194.4|18206.4|18194.4|18205.1|18193.1|19
1723657870000|2024-08-14 17:51:10|18207.3|18195.3|18205.1|18193.1|18207.3|18195.3|18205.1|18193.1|3
1723657880000|2024-08-14 17:51:20|18203.9|18191.9|18205.4|18193.4|18205.4|18193.4|18202.9|18190.9|8
1723657910000|2024-08-14 17:51:50|18205.1|18193.1|18207.3|18195.3|18207.3|18195.3|18205.1|18193.1|12
1723657920000|2024-08-14 17:52:00|18205.1|18193.1|18205.1|18193.1|18205.1|18193.1|18204.8|18192.8|1
1723657930000|2024-08-14 17:52:10|18204.8|18192.8|18200.1|18188.1|18204.8|18192.8|18200.1|18188.1|17
1723657940000|2024-08-14 17:52:20|18200.4|18188.4|18202.3|18190.3|18202.3|18190.3|18200.1|18188.1|20
1723657950000|2024-08-14 17:52:30|18200.1|18188.1|18195.8|18183.8|18202.3|18190.3|18195.8|18183.8|19
1723657960000|2024-08-14 17:52:40|18197.1|18185.1|18197.1|18185.1|18198|18186|18197.1|18185.1|4
1723657970000|2024-08-14 17:52:50|18198|18186|18197.1|18185.1|18198|18186|18196.1|18184.1|7
1723657980000|2024-08-14 17:53:00|18198.3|18186.3|18198.9|18186.9|18198.9|18186.9|18197.7|18185.7|10
1723658000000|2024-08-14 17:53:20|18201.1|18189.1|18198.3|18186.3|18201.1|18189.1|18198.3|18186.3|10
1723658010000|2024-08-14 17:53:30|18198|18186|18196.1|18184.1|18198|18186|18193.3|18181.3|16
1723658020000|2024-08-14 17:53:40|18195.2|18183.2|18197.7|18185.7|18197.7|18185.7|18195.2|18183.2|6
1723658030000|2024-08-14 17:53:50|18198.6|18186.6|18198.6|18186.6|18198.6|18186.6|18197.7|18185.7|2
1723658040000|2024-08-14 17:54:00|18199.6|18187.6|18202.7|18190.7|18203.6|18191.6|18199.6|18187.6|9
1723658050000|2024-08-14 17:54:10|18201.1|18189.1|18198.9|18186.9|18201.1|18189.1|18198.9|18186.9|6
1723658060000|2024-08-14 17:54:20|18200.8|18188.8|18195.8|18183.8|18200.8|18188.8|18195.8|18183.8|19
1723658070000|2024-08-14 17:54:30|18195.5|18183.5|18196.1|18184.1|18196.1|18184.1|18195.5|18183.5|1
1723658080000|2024-08-14 17:54:40|18197.1|18185.1|18198|18186|18198|18186|18195.5|18183.5|7
1723658090000|2024-08-14 17:54:50|18198.3|18186.3|18199.6|18187.6|18201.1|18189.1|18198.3|18186.3|5
1723658100000|2024-08-14 17:55:00|18200.5|18188.5|18203|18191|18203|18191|18199.6|18187.6|6
1723658110000|2024-08-14 17:55:10|||||||||5
1723658120000|2024-08-14 17:55:20|18203.3|18191.3|18204|18192|18204|18192|18203|18191|11
1723658130000|2024-08-14 17:55:30|18204.9|18192.9|18204.9|18192.9|18205.5|18193.5|18204.9|18192.9|9
1723658140000|2024-08-14 17:55:40|18204.6|18192.6|18204.9|18192.9|18204.9|18192.9|18204.6|18192.6|5
1723658150000|2024-08-14 17:55:50|18204.6|18192.6|18205.9|18193.9|18205.9|18193.9|18204.6|18192.6|8
1723658160000|2024-08-14 17:56:00|18206.8|18194.8|18204.6|18192.6|18206.8|18194.8|18204.6|18192.6|6
1723658170000|2024-08-14 17:56:10|18204.3|18192.3|18204.3|18192.3|18204.3|18192.3|18204.3|18192.3|11
1723658180000|2024-08-14 17:56:20|18205.6|18193.6|18204.3|18192.3|18205.6|18193.6|18204.3|18192.3|10
1723658190000|2024-08-14 17:56:30|18202.1|18190.1|18204.3|18192.3|18204.3|18192.3|18201.8|18189.8|7
1723658200000|2024-08-14 17:56:40|||||||||3
1723658210000|2024-08-14 17:56:50|18202.1|18190.1|18201.8|18189.8|18202.1|18190.1|18201.8|18189.8|16
1723658220000|2024-08-14 17:57:00|18202.1|18190.1|18203.7|18191.7|18204.3|18192.3|18201.8|18189.8|18
1723658230000|2024-08-14 17:57:10|18205.3|18193.3|18206.2|18194.2|18206.2|18194.2|18205.3|18193.3|29
1723658240000|2024-08-14 17:57:20|18206.5|18194.5|18209|18197|18209|18197|18206.5|18194.5|1
1723658250000|2024-08-14 17:57:30|||||||||6
1723658260000|2024-08-14 17:57:40|18209.7|18197.7|18209.7|18197.7|18209.7|18197.7|18209.7|18197.7|7
1723658270000|2024-08-14 17:57:50|18209.4|18197.4|18208.4|18196.4|18209.4|18197.4|18208.4|18196.4|4
1723658280000|2024-08-14 17:58:00|18210.6|18198.6|18207.8|18195.8|18210.6|18198.6|18206.2|18194.2|73
1723658290000|2024-08-14 17:58:10|18206.2|18194.2|18210.6|18198.6|18210.6|18198.6|18206.2|18194.2|6
1723658300000|2024-08-14 17:58:20|18210.3|18198.3|18211.6|18199.6|18211.6|18199.6|18210.3|18198.3|15
1723658310000|2024-08-14 17:58:30|18210.6|18198.6|18212.8|18200.8|18212.8|18200.8|18210.6|18198.6|12
1723658320000|2024-08-14 17:58:40|18212.5|18200.5|18212.5|18200.5|18212.5|18200.5|18212.5|18200.5|23
1723658330000|2024-08-14 17:58:50|18211|18199|18207.8|18195.8|18211|18199|18207.8|18195.8|34
1723658340000|2024-08-14 17:59:00|18208.1|18196.1|18207.8|18195.8|18208.4|18196.4|18207.8|18195.8|6
1723658350000|2024-08-14 17:59:10|18209.7|18197.7|18209.7|18197.7|18209.7|18197.7|18209.7|18197.7|12
1723658360000|2024-08-14 17:59:20|18212.2|18200.2|18213.2|18201.2|18214.1|18202.1|18212.2|18200.2|39
1723658370000|2024-08-14 17:59:30|18210.3|18198.3|18207.5|18195.5|18211.6|18199.6|18207.2|18195.2|150
1723658380000|2024-08-14 17:59:40|18207.8|18195.8|18207.5|18195.5|18207.8|18195.8|18207.2|18195.2|69
1723658390000|2024-08-14 17:59:50|18205.3|18193.3|18201.6|18189.6|18206.6|18194.6|18201.6|18189.6|159
1723658400000|2024-08-14 18:00:00|18201.3|18189.3|18203.8|18191.8|18204.1|18192.1|18201.3|18189.3|16
1723658410000|2024-08-14 18:00:10|18204.1|18192.1|18201|18189|18204.1|18192.1|18201|18189|10
1723658420000|2024-08-14 18:00:20|18200.1|18188.1|18198.5|18186.5|18200.1|18188.1|18198.5|18186.5|5
1723658430000|2024-08-14 18:00:30|18199.1|18187.1|18199.1|18187.1|18199.1|18187.1|18199.1|18187.1|13
1723658440000|2024-08-14 18:00:40|18198.5|18186.5|18198.5|18186.5|18198.5|18186.5|18198.5|18186.5|6
1723658450000|2024-08-14 18:00:50|18198.8|18186.8|18198.5|18186.5|18198.8|18186.8|18198.5|18186.5|34
1723658460000|2024-08-14 18:01:00|18200.4|18188.4|18200.7|18188.7|18200.7|18188.7|18200.2|18188.2|31
1723658470000|2024-08-14 18:01:10|18202.9|18190.9|18202.9|18190.9|18203.9|18191.9|18201.7|18189.7|18
1723658480000|2024-08-14 18:01:20|18203.2|18191.2|18201.7|18189.7|18203.2|18191.2|18201.7|18189.7|4
1723658490000|2024-08-14 18:01:30|18200.7|18188.7|18205.4|18193.4|18206.4|18194.4|18200.7|18188.7|7
1723658500000|2024-08-14 18:01:40|18206.7|18194.7|18205.4|18193.4|18206.7|18194.7|18205.2|18193.2|4
1723658510000|2024-08-14 18:01:50|18205.2|18193.2|18201|18189|18205.2|18193.2|18200.7|18188.7|22
1723658520000|2024-08-14 18:02:00|18203.2|18191.2|18203.2|18191.2|18203.2|18191.2|18203.2|18191.2|4
1723658530000|2024-08-14 18:02:10|18202.9|18190.9|18203.2|18191.2|18203.2|18191.2|18202.9|18190.9|0
1723658540000|2024-08-14 18:02:20|18207.4|18195.4|18208.2|18196.2|18208.2|18196.2|18207.4|18195.4|29
1723658550000|2024-08-14 18:02:30|18212.7|18200.7|18212.9|18200.9|18212.9|18200.9|18212.7|18200.7|10
1723658560000|2024-08-14 18:02:40|18211.7|18199.7|18212.9|18200.9|18212.9|18200.9|18211.7|18199.7|9
1723658570000|2024-08-14 18:02:50|18212.7|18200.7|18212.9|18200.9|18212.9|18200.9|18212.7|18200.7|0
1723658580000|2024-08-14 18:03:00|||||||||5
1723658590000|2024-08-14 18:03:10|18210.7|18198.7|18210.7|18198.7|18212.9|18200.9|18210.7|18198.7|6
1723658600000|2024-08-14 18:03:20|18211|18199|18210.7|18198.7|18211|18199|18210.7|18198.7|7
1723658610000|2024-08-14 18:03:30|18211.7|18199.7|18212.9|18200.9|18212.9|18200.9|18211.7|18199.7|18
1723658620000|2024-08-14 18:03:40|18210.7|18198.7|18210.7|18198.7|18210.7|18198.7|18210.7|18198.7|13
1723658630000|2024-08-14 18:03:50|18210.4|18198.4|18208.2|18196.2|18210.4|18198.4|18208.2|18196.2|14
1723658640000|2024-08-14 18:04:00|18207.6|18195.6|18210.1|18198.1|18210.1|18198.1|18207.6|18195.6|12
1723658650000|2024-08-14 18:04:10|18209.9|18197.9|18209.5|18197.5|18210.4|18198.4|18209.5|18197.5|3
1723658660000|2024-08-14 18:04:20|18209.2|18197.2|18208.9|18196.9|18209.2|18197.2|18206.7|18194.7|3
1723658670000|2024-08-14 18:04:30|18207.9|18195.9|18207.9|18195.9|18208.2|18196.2|18207|18195|0
1723658680000|2024-08-14 18:04:40|18208.2|18196.2|18208.5|18196.5|18208.5|18196.5|18208.2|18196.2|3
1723658690000|2024-08-14 18:04:50|18207.3|18195.3|18206.7|18194.7|18208.5|18196.5|18205.7|18193.7|58
1723728600000|2024-08-15 13:30:00|18195.9|18183.9|18217.8|18205.8|18217.8|18205.8|18195.9|18183.9|105
1723728610000|2024-08-15 13:30:10|18218.1|18206.1|18199.7|18187.7|18218.1|18206.1|18196.6|18184.6|123
1723728620000|2024-08-15 13:30:20|18198.8|18186.8|18206.6|18194.6|18206.6|18194.6|18198.8|18186.8|16
1723728630000|2024-08-15 13:30:30|18206.9|18194.9|18200.6|18188.6|18207.8|18195.8|18200.6|18188.6|10
1723728640000|2024-08-15 13:30:40|18199.4|18187.4|18204.1|18192.1|18206.9|18194.9|18199.4|18187.4|14
1723728650000|2024-08-15 13:30:50|18205.3|18193.3|18199.7|18187.7|18209.1|18197.1|18199.7|18187.7|14
1723728660000|2024-08-15 13:31:00|18199.4|18187.4|18199.1|18187.1|18201.6|18189.6|18194.4|18182.4|26
1723728670000|2024-08-15 13:31:10|18198.1|18186.1|18197.2|18185.2|18199.1|18187.1|18196.3|18184.3|8
1723728680000|2024-08-15 13:31:20|18196.9|18184.9|18197.5|18185.5|18201.6|18189.6|18196.3|18184.3|10
1723728690000|2024-08-15 13:31:30|18196.9|18184.9|18196.3|18184.3|18198.4|18186.4|18194.7|18182.7|14
1723728700000|2024-08-15 13:31:40|18197.5|18185.5|18194.1|18182.1|18197.5|18185.5|18191.3|18179.3|16
1723728710000|2024-08-15 13:31:50|18196.6|18184.6|18196.6|18184.6|18196.6|18184.6|18195.6|18183.6|4
1723728720000|2024-08-15 13:32:00|18195.6|18183.6|18196.3|18184.3|18199.7|18187.7|18194.1|18182.1|20
1723728730000|2024-08-15 13:32:10|18195|18183|18200.3|18188.3|18200.3|18188.3|18192.8|18180.8|20
1723728740000|2024-08-15 13:32:20|18205|18193|18205.6|18193.6|18206.3|18194.3|18201.6|18189.6|31
1723728750000|2024-08-15 13:32:30|18206.9|18194.9|18210|18198|18210.9|18198.9|18205.6|18193.6|10
1723728760000|2024-08-15 13:32:40|18206.6|18194.6|18206.3|18194.3|18208.4|18196.4|18205.9|18193.9|12
1723728770000|2024-08-15 13:32:50|18206.6|18194.6|18208.5|18196.5|18209.7|18197.7|18205.6|18193.6|2
1723728780000|2024-08-15 13:33:00|18208.8|18196.8|18211.6|18199.6|18212.8|18200.8|18206.3|18194.3|23
1723728790000|2024-08-15 13:33:10|18210.3|18198.3|18214.1|18202.1|18214.1|18202.1|18210.3|18198.3|21
1723728800000|2024-08-15 13:33:20|18216.6|18204.6|18212.8|18200.8|18216.6|18204.6|18211.9|18199.9|8
1723728810000|2024-08-15 13:33:30|18214.1|18202.1|18222.8|18210.8|18222.8|18210.8|18212.5|18200.5|32
1723728820000|2024-08-15 13:33:40|18221.9|18209.9|18220.3|18208.3|18221.9|18209.9|18217.8|18205.8|5
1723728830000|2024-08-15 13:33:50|18220.9|18208.9|18214.1|18202.1|18221.3|18209.3|18214.1|18202.1|15
1723728840000|2024-08-15 13:34:00|18214.4|18202.4|18217.8|18205.8|18220.9|18208.9|18214.4|18202.4|11
1723728850000|2024-08-15 13:34:10|18216.9|18204.9|18212.8|18200.8|18219.4|18207.4|18212.2|18200.2|11
1723728860000|2024-08-15 13:34:20|18211.6|18199.6|18214.1|18202.1|18214.1|18202.1|18210.3|18198.3|8
1723728870000|2024-08-15 13:34:30|18212.2|18200.2|18211.9|18199.9|18212.2|18200.2|18210.3|18198.3|4
1723728880000|2024-08-15 13:34:40|18211.6|18199.6|18213.1|18201.1|18213.1|18201.1|18211.6|18199.6|7
1723728890000|2024-08-15 13:34:50|18214.1|18202.1|18220.3|18208.3|18222.5|18210.5|18213.1|18201.1|34
1723728900000|2024-08-15 13:35:00|18220.6|18208.6|18221.6|18209.6|18222.8|18210.8|18218.1|18206.1|44
1723728910000|2024-08-15 13:35:10|18223.4|18211.4|18228.4|18216.4|18228.4|18216.4|18223.4|18211.4|12
1723728920000|2024-08-15 13:35:20|18229.7|18217.7|18229.7|18217.7|18230|18218|18228.7|18216.7|15
1723728930000|2024-08-15 13:35:30|18228.4|18216.4|18228.4|18216.4|18229.7|18217.7|18227.2|18215.2|38
1723728940000|2024-08-15 13:35:40|18230|18218|18233.4|18221.4|18244.1|18232.1|18228.1|18216.1|67
1723728950000|2024-08-15 13:35:50|18234.4|18222.4|18230|18218|18234.7|18222.7|18230|18218|35
1723728960000|2024-08-15 13:36:00|18229.7|18217.7|18227.2|18215.2|18230|18218|18224.4|18212.4|18
1723728970000|2024-08-15 13:36:10|18226.9|18214.9|18224.7|18212.7|18227.5|18215.5|18224.4|18212.4|3
1723728980000|2024-08-15 13:36:20|18222.8|18210.8|18221.2|18209.2|18223.4|18211.4|18221.2|18209.2|10
1723728990000|2024-08-15 13:36:30|18221.9|18209.9|18226.6|18214.6|18227.2|18215.2|18221.9|18209.9|14
1723729000000|2024-08-15 13:36:40|18224.7|18212.7|18227.8|18215.8|18227.8|18215.8|18222.5|18210.5|18
1723729010000|2024-08-15 13:36:50|18228.1|18216.1|18224.1|18212.1|18228.1|18216.1|18224.1|18212.1|3
1723729020000|2024-08-15 13:37:00|18223.7|18211.7|18221.6|18209.6|18223.7|18211.7|18220.6|18208.6|12
1723729030000|2024-08-15 13:37:10|18223.4|18211.4|18225|18213|18225.3|18213.3|18223.4|18211.4|1
1723729040000|2024-08-15 13:37:20|18226.2|18214.2|18225|18213|18228.1|18216.1|18225|18213|17
1723729050000|2024-08-15 13:37:30|18227.5|18215.5|18230.9|18218.9|18232.5|18220.5|18227.5|18215.5|13
1723729060000|2024-08-15 13:37:40|18230.3|18218.3|18225.9|18213.9|18231.5|18219.5|18225.9|18213.9|13
1723729070000|2024-08-15 13:37:50|18229.4|18217.4|18227.2|18215.2|18229.4|18217.4|18227.2|18215.2|7
1723729080000|2024-08-15 13:38:00|18228.4|18216.4|18222.5|18210.5|18228.4|18216.4|18222.2|18210.2|8
1723729090000|2024-08-15 13:38:10|18223.4|18211.4|18228.4|18216.4|18228.4|18216.4|18223.4|18211.4|6
1723729100000|2024-08-15 13:38:20|18229.7|18217.7|18229.4|18217.4|18229.7|18217.7|18229.4|18217.4|2
1723729110000|2024-08-15 13:38:30|18228.1|18216.1|18226.9|18214.9|18228.1|18216.1|18225|18213|4
1723729120000|2024-08-15 13:38:40|18227.8|18215.8|18230.6|18218.6|18230.6|18218.6|18227.2|18215.2|6
1723729130000|2024-08-15 13:38:50|18230.9|18218.9|18228.4|18216.4|18230.9|18218.9|18228.4|18216.4|0
1723729140000|2024-08-15 13:39:00|18226.6|18214.6|18227.8|18215.8|18227.8|18215.8|18224.7|18212.7|15
1723729150000|2024-08-15 13:39:10|18228.1|18216.1|18231.6|18219.6|18231.6|18219.6|18227.8|18215.8|4
1723729160000|2024-08-15 13:39:20|18232.5|18220.5|18234.7|18222.7|18234.7|18222.7|18229.4|18217.4|17
1723729170000|2024-08-15 13:39:30|18234.4|18222.4|18238.1|18226.1|18238.4|18226.4|18234.4|18222.4|12
1723729180000|2024-08-15 13:39:40|18236.2|18224.2|18238.1|18226.1|18238.1|18226.1|18235.9|18223.9|6
1723729190000|2024-08-15 13:39:50|18237.2|18225.2|18237.2|18225.2|18238.1|18226.1|18237.2|18225.2|5
1723729200000|2024-08-15 13:40:00|18239.7|18227.7|18240.3|18228.3|18241.2|18229.2|18239.1|18227.1|10
1723729210000|2024-08-15 13:40:10|18241.2|18229.2|18241.9|18229.9|18241.9|18229.9|18240.3|18228.3|8
1723729220000|2024-08-15 13:40:20|18239.4|18227.4|18235.3|18223.3|18239.4|18227.4|18234.1|18222.1|14
1723729230000|2024-08-15 13:40:30|18234.4|18222.4|18231.2|18219.2|18234.4|18222.4|18231.2|18219.2|6
1723729240000|2024-08-15 13:40:40|18231.6|18219.6|18232.5|18220.5|18234.7|18222.7|18231.2|18219.2|12
1723729250000|2024-08-15 13:40:50|18230|18218|18225.3|18213.3|18230.6|18218.6|18225.3|18213.3|11
1723729260000|2024-08-15 13:41:00|18224.1|18212.1|18219.4|18207.4|18224.1|18212.1|18219.4|18207.4|7
1723729270000|2024-08-15 13:41:10|18218.1|18206.1|18214.1|18202.1|18219.4|18207.4|18214.1|18202.1|17
1723729280000|2024-08-15 13:41:20|18213.4|18201.4|18213.4|18201.4|18213.4|18201.4|18211.3|18199.3|18
1723729290000|2024-08-15 13:41:30|18212.5|18200.5|18210|18198|18212.5|18200.5|18208.8|18196.8|5
1723729300000|2024-08-15 13:41:40|18209.1|18197.1|18208.4|18196.4|18212.5|18200.5|18208.4|18196.4|11
1723729310000|2024-08-15 13:41:50|18209.4|18197.4|18204.1|18192.1|18210|18198|18204.1|18192.1|4
1723729320000|2024-08-15 13:42:00|18202.5|18190.5|18200|18188|18202.5|18190.5|18200|18188|1
1723729330000|2024-08-15 13:42:10|18200.3|18188.3|18201.3|18189.3|18201.3|18189.3|18200.3|18188.3|13
1723729340000|2024-08-15 13:42:20|18200.3|18188.3|18199.4|18187.4|18200.3|18188.3|18199.4|18187.4|14
1723729350000|2024-08-15 13:42:30|18200.3|18188.3|18200.3|18188.3|18200.6|18188.6|18199.4|18187.4|2
1723729360000|2024-08-15 13:42:40|18200.6|18188.6|18199.4|18187.4|18201.9|18189.9|18199.4|18187.4|1
1723729370000|2024-08-15 13:42:50|18199.7|18187.7|18205.9|18193.9|18206.2|18194.2|18199.7|18187.7|3
1723729380000|2024-08-15 13:43:00|18209.4|18197.4|18209.4|18197.4|18209.7|18197.7|18209.4|18197.4|5
1723729390000|2024-08-15 13:43:10|18210|18198|18207.2|18195.2|18210|18198|18207.2|18195.2|5
1723729400000|2024-08-15 13:43:20|18207.5|18195.5|18211.9|18199.9|18211.9|18199.9|18206.9|18194.9|8
1723729410000|2024-08-15 13:43:30|18212.8|18200.8|18214.4|18202.4|18214.4|18202.4|18211.9|18199.9|2
1723729420000|2024-08-15 13:43:40|18213.4|18201.4|18213.4|18201.4|18213.4|18201.4|18213.4|18201.4|2
1723729430000|2024-08-15 13:43:50|18214.4|18202.4|18214.4|18202.4|18214.4|18202.4|18213.4|18201.4|5
1723729440000|2024-08-15 13:44:00|18213.4|18201.4|18217.8|18205.8|18218.1|18206.1|18211.9|18199.9|6
1723729450000|2024-08-15 13:44:10|18218.4|18206.4|18217.8|18205.8|18218.4|18206.4|18215.9|18203.9|2
1723729460000|2024-08-15 13:44:20|18216.9|18204.9|18220.3|18208.3|18220.3|18208.3|18216.9|18204.9|3
1723729470000|2024-08-15 13:44:30|18220.6|18208.6|18216.9|18204.9|18221.6|18209.6|18215.6|18203.6|10
1723729480000|2024-08-15 13:44:40|18217.2|18205.2|18216.9|18204.9|18217.2|18205.2|18216.9|18204.9|11
1723729490000|2024-08-15 13:44:50|18218.7|18206.7|18216.9|18204.9|18219.1|18207.1|18216.9|18204.9|4
1723729500000|2024-08-15 13:45:00|18217.8|18205.8|18217.2|18205.2|18220.9|18208.9|18217.2|18205.2|6
1723729510000|2024-08-15 13:45:10|18216.3|18204.3|18217.5|18205.5|18218.8|18206.8|18216.3|18204.3|15
1723729520000|2024-08-15 13:45:20|18220|18208|18217.5|18205.5|18220|18208|18217.5|18205.5|3
1723729540000|2024-08-15 13:45:40|18217.8|18205.8|18217.5|18205.5|18217.8|18205.8|18215|18203|17
1723729550000|2024-08-15 13:45:50|||||||||3
1723729560000|2024-08-15 13:46:00|18217.2|18205.2|18217.5|18205.5|18217.5|18205.5|18217.2|18205.2|16
1723729570000|2024-08-15 13:46:10|18217.2|18205.2|18214.7|18202.7|18217.5|18205.5|18213.4|18201.4|20
1723729580000|2024-08-15 13:46:20|18216.9|18204.9|18204.7|18192.7|18216.9|18204.9|18204.7|18192.7|58
1723729590000|2024-08-15 13:46:30|18202.8|18190.8|18203.8|18191.8|18203.8|18191.8|18201.3|18189.3|7
1723729600000|2024-08-15 13:46:40|18202.8|18190.8|18198.8|18186.8|18203.8|18191.8|18198.8|18186.8|7
1723729610000|2024-08-15 13:46:50|18199.7|18187.7|18194.1|18182.1|18199.7|18187.7|18193.8|18181.8|18
1723729620000|2024-08-15 13:47:00|18195|18183|18195|18183|18200|18188|18194.7|18182.7|20
1723729630000|2024-08-15 13:47:10|18194.7|18182.7|18190|18178|18194.7|18182.7|18189.7|18177.7|22
1723729640000|2024-08-15 13:47:20|18189.7|18177.7|18182.2|18170.2|18189.7|18177.7|18182.2|18170.2|32
1723729650000|2024-08-15 13:47:30|18180.3|18168.3|18185.3|18173.3|18186.9|18174.9|18180.3|18168.3|28
1723729660000|2024-08-15 13:47:40|18186.6|18174.6|18183.5|18171.5|18186.6|18174.6|18183.5|18171.5|9
1723729670000|2024-08-15 13:47:50|18184.4|18172.4|18186.9|18174.9|18186.9|18174.9|18184.4|18172.4|3
1723729680000|2024-08-15 13:48:00|18186|18174|18191.9|18179.9|18191.9|18179.9|18186|18174|13
1723729690000|2024-08-15 13:48:10|18192.8|18180.8|18188.5|18176.5|18193.1|18181.1|18188.5|18176.5|6
1723729700000|2024-08-15 13:48:20|18187.5|18175.5|18184.1|18172.1|18187.5|18175.5|18183.1|18171.1|3
1723729710000|2024-08-15 13:48:30|18184.4|18172.4|18184.4|18172.4|18185.3|18173.3|18184.4|18172.4|6
1723729730000|2024-08-15 13:48:50|18183.1|18171.1|18183.1|18171.1|18183.5|18171.5|18183.1|18171.1|6
1723729740000|2024-08-15 13:49:00|18184.1|18172.1|18185.3|18173.3|18186.9|18174.9|18184.1|18172.1|1
1723729750000|2024-08-15 13:49:10|18182.2|18170.2|18173.1|18161.1|18182.2|18170.2|18169.1|18157.1|4
1723729760000|2024-08-15 13:49:20|18173.5|18161.5|18171|18159|18173.5|18161.5|18170.3|18158.3|5
1723729770000|2024-08-15 13:49:30|18173.5|18161.5|18179.4|18167.4|18180.3|18168.3|18173.5|18161.5|19
1723729780000|2024-08-15 13:49:40|18178.5|18166.5|18176.3|18164.3|18179.4|18167.4|18173.5|18161.5|12
1723729790000|2024-08-15 13:49:50|18176|18164|18170.6|18158.6|18176.3|18164.3|18170.6|18158.6|10
1723729800000|2024-08-15 13:50:00|18170.3|18158.3|18175.6|18163.6|18175.6|18163.6|18170.3|18158.3|7
1723729810000|2024-08-15 13:50:10|18176.9|18164.9|18178.5|18166.5|18178.8|18166.8|18175.6|18163.6|4
1723729820000|2024-08-15 13:50:20|18177.5|18165.5|18177.5|18165.5|18178.8|18166.8|18177.5|18165.5|4
1723729830000|2024-08-15 13:50:30|18176.3|18164.3|18177.5|18165.5|18177.5|18165.5|18175.6|18163.6|7
1723729840000|2024-08-15 13:50:40|18176.6|18164.6|18176.6|18164.6|18177.5|18165.5|18176.6|18164.6|2
1723729850000|2024-08-15 13:50:50|18175.3|18163.3|18167.2|18155.2|18175.6|18163.6|18167.2|18155.2|22
1723729860000|2024-08-15 13:51:00|18166|18154|18165|18153|18166|18154|18163.1|18151.1|23
1723729870000|2024-08-15 13:51:10|18164.7|18152.7|18167.2|18155.2|18169.1|18157.1|18162.2|18150.2|57
1723729880000|2024-08-15 13:51:20|18165.3|18153.3|18164.4|18152.4|18167.2|18155.2|18164.4|18152.4|7
1723729890000|2024-08-15 13:51:30|18164.7|18152.7|18171.6|18159.6|18171.9|18159.9|18164.7|18152.7|3
1723729900000|2024-08-15 13:51:40|18170.3|18158.3|18170.6|18158.6|18170.6|18158.6|18170.3|18158.3|1
1723729910000|2024-08-15 13:51:50|18171.6|18159.6|18167.5|18155.5|18172.5|18160.5|18167.5|18155.5|5
1723729920000|2024-08-15 13:52:00|18168.8|18156.8|18171|18159|18172.5|18160.5|18168.8|18156.8|6
1723729930000|2024-08-15 13:52:10|18170|18158|18173.5|18161.5|18174.1|18162.1|18170|18158|1
1723729940000|2024-08-15 13:52:20|18174.7|18162.7|18174.7|18162.7|18174.7|18162.7|18174.7|18162.7|0
1723729950000|2024-08-15 13:52:30|18174.4|18162.4|18170|18158|18174.4|18162.4|18170|18158|3
1723729960000|2024-08-15 13:52:40|18172.2|18160.2|18171.6|18159.6|18174.7|18162.7|18171.6|18159.6|8
1723729970000|2024-08-15 13:52:50|18172.5|18160.5|18171.3|18159.3|18174.1|18162.1|18170.3|18158.3|2
1723729980000|2024-08-15 13:53:00|18171.6|18159.6|18171.6|18159.6|18171.9|18159.9|18171.6|18159.6|6
1723729990000|2024-08-15 13:53:10|18171.9|18159.9|18167.2|18155.2|18171.9|18159.9|18167.2|18155.2|8
1723730000000|2024-08-15 13:53:20|18168.5|18156.5|18167.2|18155.2|18168.5|18156.5|18167.2|18155.2|0
1723730010000|2024-08-15 13:53:30|18166.3|18154.3|18166|18154|18166.3|18154.3|18166|18154|3
1723730020000|2024-08-15 13:53:40|18166.9|18154.9|18168.5|18156.5|18168.5|18156.5|18166.3|18154.3|17
1723730030000|2024-08-15 13:53:50|18168.1|18156.1|18171|18159|18172.2|18160.2|18167.2|18155.2|6
1723730040000|2024-08-15 13:54:00|18170.6|18158.6|18170.6|18158.6|18173.1|18161.1|18168.1|18156.1|21
1723730050000|2024-08-15 13:54:10|18170.3|18158.3|18172.8|18160.8|18172.8|18160.8|18170.3|18158.3|3
1723730060000|2024-08-15 13:54:20|18171.9|18159.9|18178.1|18166.1|18178.1|18166.1|18170.3|18158.3|5
1723730070000|2024-08-15 13:54:30|18175.3|18163.3|18175.3|18163.3|18176.6|18164.6|18175.3|18163.3|2
1723730080000|2024-08-15 13:54:40|18174.4|18162.4|18174.1|18162.1|18175.3|18163.3|18174.1|18162.1|2
1723730090000|2024-08-15 13:54:50|18174.4|18162.4|18173.1|18161.1|18175|18163|18173.1|18161.1|1
1723730100000|2024-08-15 13:55:00|18174.1|18162.1|18175.6|18163.6|18175.6|18163.6|18173.1|18161.1|2
1723730110000|2024-08-15 13:55:10|18176.6|18164.6|18169.7|18157.7|18176.6|18164.6|18168.8|18156.8|14
1723730120000|2024-08-15 13:55:20|18167.2|18155.2|18169.7|18157.7|18171.3|18159.3|18167.2|18155.2|4
1723730130000|2024-08-15 13:55:30|18168.8|18156.8|18166|18154|18168.8|18156.8|18166|18154|2
1723730140000|2024-08-15 13:55:40|18167.8|18155.8|18168.8|18156.8|18168.8|18156.8|18167.8|18155.8|10
1723730150000|2024-08-15 13:55:50|18167.8|18155.8|18172.2|18160.2|18173.5|18161.5|18167.5|18155.5|3
1723730160000|2024-08-15 13:56:00|18173.1|18161.1|18167.2|18155.2|18174.7|18162.7|18166.3|18154.3|15
1723730170000|2024-08-15 13:56:10|18166|18154|18166|18154|18166|18154|18166|18154|2
1723730180000|2024-08-15 13:56:20|||||||||5
1723730190000|2024-08-15 13:56:30|18164.7|18152.7|18166|18154|18166|18154|18164.7|18152.7|3
1723730200000|2024-08-15 13:56:40|18164.7|18152.7|18161|18149|18166|18154|18161|18149|9
1723730210000|2024-08-15 13:56:50|18160|18148|18165.3|18153.3|18169.1|18157.1|18160|18148|22
1723730220000|2024-08-15 13:57:00|18169.1|18157.1|18170.3|18158.3|18173.1|18161.1|18168.1|18156.1|11
1723730230000|2024-08-15 13:57:10|18168.5|18156.5|18171|18159|18171|18159|18167.5|18155.5|20
1723730240000|2024-08-15 13:57:20|18168.5|18156.5|18169.7|18157.7|18171|18159|18167.5|18155.5|6
1723730250000|2024-08-15 13:57:30|18168.8|18156.8|18170|18158|18170|18158|18165|18153|4
1723730260000|2024-08-15 13:57:40|18172.2|18160.2|18176|18164|18176|18164|18172.2|18160.2|4
1723730270000|2024-08-15 13:57:50|18176.9|18164.9|18171.6|18159.6|18177.5|18165.5|18171.6|18159.6|9
1723730280000|2024-08-15 13:58:00|18175|18163|18178.5|18166.5|18178.5|18166.5|18173.5|18161.5|9
1723730290000|2024-08-15 13:58:10|18178.8|18166.8|18178.5|18166.5|18179.1|18167.1|18176.9|18164.9|12
1723730300000|2024-08-15 13:58:20|18178.8|18166.8|18177.5|18165.5|18179.7|18167.7|18177.5|18165.5|1
1723730310000|2024-08-15 13:58:30|18176.6|18164.6|18177.5|18165.5|18177.8|18165.8|18176.6|18164.6|1
1723730320000|2024-08-15 13:58:40|18177.8|18165.8|18177.8|18165.8|18177.8|18165.8|18175|18163|6
1723730340000|2024-08-15 13:59:00|18177.5|18165.5|18176.6|18164.6|18177.5|18165.5|18176.6|18164.6|2
1723730350000|2024-08-15 13:59:10|18172.5|18160.5|18172.8|18160.8|18174.7|18162.7|18172.5|18160.5|10
1723730360000|2024-08-15 13:59:20|18171.9|18159.9|18169.1|18157.1|18172.8|18160.8|18169.1|18157.1|3
1723730370000|2024-08-15 13:59:30|18170.3|18158.3|18171.9|18159.9|18171.9|18159.9|18170.3|18158.3|4
1723730380000|2024-08-15 13:59:40|18172.5|18160.5|18175.3|18163.3|18175.6|18163.6|18172.5|18160.5|3
1723730390000|2024-08-15 13:59:50|18179.1|18167.1|18178.1|18166.1|18179.1|18167.1|18178.1|18166.1|3
1723730400000|2024-08-15 14:00:00|18175.6|18163.6|18169.4|18157.4|18175.6|18163.6|18169.4|18157.4|8
1723730410000|2024-08-15 14:00:10|18169.7|18157.7|18173.1|18161.1|18173.1|18161.1|18169.7|18157.7|8
1723730420000|2024-08-15 14:00:20|18175|18163|18177.2|18165.2|18178.1|18166.1|18175|18163|13
1723730430000|2024-08-15 14:00:30|18176.9|18164.9|18171.9|18159.9|18176.9|18164.9|18171|18159|13
1723730440000|2024-08-15 14:00:40|18169.7|18157.7|18169.7|18157.7|18169.7|18157.7|18165.6|18153.6|6
1723730450000|2024-08-15 14:00:50|18169.4|18157.4|18170.6|18158.6|18170.6|18158.6|18168.1|18156.1|8
1723730460000|2024-08-15 14:01:00|18171.9|18159.9|18173.5|18161.5|18177.2|18165.2|18171.9|18159.9|22
1723730470000|2024-08-15 14:01:10|18172.5|18160.5|18176|18164|18177.5|18165.5|18171|18159|13
1723730480000|2024-08-15 14:01:20|18176.3|18164.3|18176.3|18164.3|18176.3|18164.3|18175|18163|1
1723730490000|2024-08-15 14:01:30|18176|18164|18176.3|18164.3|18176.3|18164.3|18176|18164|0
1723730500000|2024-08-15 14:01:40|18177.2|18165.2|18177.2|18165.2|18181.3|18169.3|18177.2|18165.2|12
1723730510000|2024-08-15 14:01:50|||||||||2
1723730520000|2024-08-15 14:02:00|18178.8|18166.8|18183.8|18171.8|18183.8|18171.8|18178.8|18166.8|6
1723730530000|2024-08-15 14:02:10|18184.7|18172.7|18182.2|18170.2|18184.7|18172.7|18179.7|18167.7|6
1723730540000|2024-08-15 14:02:20|18180|18168|18179.7|18167.7|18181|18169|18179.7|18167.7|3
1723730550000|2024-08-15 14:02:30|18178.8|18166.8|18180|18168|18180.3|18168.3|18177.2|18165.2|1
1723730560000|2024-08-15 14:02:40|18180.3|18168.3|18181.3|18169.3|18181.3|18169.3|18180.3|18168.3|0
1723730570000|2024-08-15 14:02:50|18180|18168|18180|18168|18180.3|18168.3|18178.8|18166.8|0
1723730580000|2024-08-15 14:03:00|18178.8|18166.8|18177.2|18165.2|18178.8|18166.8|18176.3|18164.3|18
1723730590000|2024-08-15 14:03:10|18177.5|18165.5|18177.2|18165.2|18177.5|18165.5|18177.2|18165.2|0
1723730600000|2024-08-15 14:03:20|18178.1|18166.1|18178.8|18166.8|18178.8|18166.8|18178.1|18166.1|2
1723730610000|2024-08-15 14:03:30|18176|18164|18174.4|18162.4|18176|18164|18173.1|18161.1|10
1723730620000|2024-08-15 14:03:40|18174.1|18162.1|18171|18159|18174.1|18162.1|18170.6|18158.6|14
1723730630000|2024-08-15 14:03:50|18168.8|18156.8|18168.5|18156.5|18168.8|18156.8|18168.5|18156.5|5
1723730640000|2024-08-15 14:04:00|18168.1|18156.1|18168.1|18156.1|18168.1|18156.1|18168.1|18156.1|7
1723730650000|2024-08-15 14:04:10|18167.2|18155.2|18157.5|18145.5|18167.2|18155.2|18157.5|18145.5|14
1723730660000|2024-08-15 14:04:20|18158.5|18146.5|18156.9|18144.9|18159.1|18147.1|18156.9|18144.9|7
1723730670000|2024-08-15 14:04:30|18156|18144|18151.6|18139.6|18156|18144|18151.6|18139.6|12
1723730680000|2024-08-15 14:04:40|18153.5|18141.5|18155.3|18143.3|18156.6|18144.6|18153.5|18141.5|14
1723730690000|2024-08-15 14:04:50|18156.3|18144.3|18150.3|18138.3|18156.3|18144.3|18150.3|18138.3|5
1723730700000|2024-08-15 14:05:00|18151.6|18139.6|18154.4|18142.4|18154.4|18142.4|18151.6|18139.6|8
1723730710000|2024-08-15 14:05:10|18153.5|18141.5|18155.3|18143.3|18155.3|18143.3|18151.9|18139.9|5
1723730720000|2024-08-15 14:05:20|18155.7|18143.7|18160|18148|18160|18148|18154.4|18142.4|27
1723730730000|2024-08-15 14:05:30|18160.3|18148.3|18159.7|18147.7|18162.2|18150.2|18159.7|18147.7|9
1723730740000|2024-08-15 14:05:40|18160.6|18148.6|18160.6|18148.6|18160.6|18148.6|18160.6|18148.6|10
1723730750000|2024-08-15 14:05:50|18161.9|18149.9|18161.9|18149.9|18161.9|18149.9|18160.6|18148.6|0
1723730760000|2024-08-15 14:06:00|18164.7|18152.7|18163.1|18151.1|18166.6|18154.6|18163.1|18151.1|10
1723730780000|2024-08-15 14:06:20|18169.4|18157.4|18169.1|18157.1|18171.3|18159.3|18168.1|18156.1|6
1723730790000|2024-08-15 14:06:30|18173.4|18161.4|18175|18163|18175|18163|18171.6|18159.6|10
1723730800000|2024-08-15 14:06:40|||||||||3
1723730810000|2024-08-15 14:06:50|18175.9|18163.9|18174.7|18162.7|18178.4|18166.4|18174.7|18162.7|3
1723730820000|2024-08-15 14:07:00|18175.6|18163.6|18169.4|18157.4|18177.8|18165.8|18169.4|18157.4|23
1723730830000|2024-08-15 14:07:10|18172.8|18160.8|18172.8|18160.8|18172.8|18160.8|18172.8|18160.8|8
1723730840000|2024-08-15 14:07:20|18170.9|18158.9|18170.6|18158.6|18170.9|18158.9|18170.6|18158.6|0
1723730850000|2024-08-15 14:07:30|18172.8|18160.8|18170.3|18158.3|18173.1|18161.1|18170.3|18158.3|8
1723730860000|2024-08-15 14:07:40|18172.5|18160.5|18173.1|18161.1|18175.3|18163.3|18172.5|18160.5|5
1723730870000|2024-08-15 14:07:50|18172.8|18160.8|18171.9|18159.9|18175.3|18163.3|18171.9|18159.9|3
1723730880000|2024-08-15 14:08:00|18172.8|18160.8|18170.6|18158.6|18172.8|18160.8|18170.3|18158.3|1
1723730890000|2024-08-15 14:08:10|18170.9|18158.9|18170.9|18158.9|18170.9|18158.9|18170.9|18158.9|0
1723730900000|2024-08-15 14:08:20|18170.3|18158.3|18165.9|18153.9|18170.3|18158.3|18165.9|18153.9|4
1723730910000|2024-08-15 14:08:30|18166.3|18154.3|18172.2|18160.2|18173.4|18161.4|18166.3|18154.3|7
1723730920000|2024-08-15 14:08:40|18173.4|18161.4|18175.9|18163.9|18175.9|18163.9|18173.4|18161.4|2
1723730930000|2024-08-15 14:08:50|18175|18163|18176.9|18164.9|18176.9|18164.9|18175|18163|13
1723730940000|2024-08-15 14:09:00|18178.1|18166.1|18179.1|18167.1|18179.1|18167.1|18177.8|18165.8|1
1723730950000|2024-08-15 14:09:10|18180.6|18168.6|18180.3|18168.3|18180.6|18168.6|18180.3|18168.3|2
1723730960000|2024-08-15 14:09:20|18181.3|18169.3|18182.8|18170.8|18182.8|18170.8|18177.8|18165.8|8
1723730970000|2024-08-15 14:09:30|18181.9|18169.9|18184.1|18172.1|18184.1|18172.1|18181.9|18169.9|3
1723730980000|2024-08-15 14:09:40|18182.8|18170.8|18184.4|18172.4|18184.4|18172.4|18180.3|18168.3|8
1723730990000|2024-08-15 14:09:50|18184.1|18172.1|18184.1|18172.1|18184.1|18172.1|18184.1|18172.1|0
1723731000000|2024-08-15 14:10:00|18182.8|18170.8|18179.4|18167.4|18183.1|18171.1|18179.4|18167.4|17
1723731010000|2024-08-15 14:10:10|18179.1|18167.1|18178.8|18166.8|18179.1|18167.1|18177.8|18165.8|5
1723731020000|2024-08-15 14:10:20|18178.1|18166.1|18177.8|18165.8|18179.1|18167.1|18177.8|18165.8|0
1723731030000|2024-08-15 14:10:30|18180.3|18168.3|18181.6|18169.6|18181.6|18169.6|18180.3|18168.3|4
1723731040000|2024-08-15 14:10:40|18177.2|18165.2|18177.2|18165.2|18177.2|18165.2|18177.2|18165.2|7
1723731050000|2024-08-15 14:10:50|18174.7|18162.7|18174.7|18162.7|18174.7|18162.7|18174.7|18162.7|3
1723731060000|2024-08-15 14:11:00|18175.6|18163.6|18177.5|18165.5|18177.5|18165.5|18175.6|18163.6|4
1723731070000|2024-08-15 14:11:10|18177.2|18165.2|18174.7|18162.7|18177.2|18165.2|18174.7|18162.7|1
1723731080000|2024-08-15 14:11:20|18175|18163|18175.6|18163.6|18175.6|18163.6|18173.4|18161.4|3
1723731090000|2024-08-15 14:11:30|18178.4|18166.4|18178.4|18166.4|18178.4|18166.4|18175.9|18163.9|4
1723731100000|2024-08-15 14:11:40|18175.9|18163.9|18177.5|18165.5|18177.5|18165.5|18175.9|18163.9|1
1723731110000|2024-08-15 14:11:50|18179.4|18167.4|18177.2|18165.2|18179.7|18167.7|18177.2|18165.2|4
1723731120000|2024-08-15 14:12:00|18175.9|18163.9|18176.3|18164.3|18176.3|18164.3|18175.6|18163.6|3
1723731130000|2024-08-15 14:12:10|18175.9|18163.9|18175|18163|18175.9|18163.9|18173.4|18161.4|3
1723731140000|2024-08-15 14:12:20|18173.8|18161.8|18175.9|18163.9|18175.9|18163.9|18173.8|18161.8|2
1723731160000|2024-08-15 14:12:40|18175|18163|18171.3|18159.3|18175|18163|18171.3|18159.3|2
1723731170000|2024-08-15 14:12:50|18170.9|18158.9|18171.3|18159.3|18171.3|18159.3|18170.9|18158.9|1
1723731180000|2024-08-15 14:13:00|18172.2|18160.2|18170.9|18158.9|18172.2|18160.2|18170.9|18158.9|2
1723731190000|2024-08-15 14:13:10|18171.3|18159.3|18175|18163|18175.9|18163.9|18171.3|18159.3|5
1723731200000|2024-08-15 14:13:20|18175.9|18163.9|18180|18168|18180|18168|18175.9|18163.9|2
1723731210000|2024-08-15 14:13:30|18176.6|18164.6|18177.5|18165.5|18177.5|18165.5|18175.9|18163.9|1
1723731220000|2024-08-15 14:13:40|18179.7|18167.7|18179.7|18167.7|18179.7|18167.7|18178.4|18166.4|4
1723731230000|2024-08-15 14:13:50|18178.4|18166.4|18182.2|18170.2|18182.2|18170.2|18178.4|18166.4|6
1723731240000|2024-08-15 14:14:00|18180.9|18168.9|18183.4|18171.4|18183.4|18171.4|18180.9|18168.9|5
1723731250000|2024-08-15 14:14:10|18182.2|18170.2|18183.4|18171.4|18185|18173|18180.9|18168.9|4
1723731260000|2024-08-15 14:14:20|18180.9|18168.9|18179.4|18167.4|18182.2|18170.2|18179.1|18167.1|2
1723731270000|2024-08-15 14:14:30|18180|18168|18180|18168|18180.9|18168.9|18180|18168|2
1723731280000|2024-08-15 14:14:40|18180.9|18168.9|18180.9|18168.9|18184.4|18172.4|18180.9|18168.9|5
1723731290000|2024-08-15 14:14:50|18180|18168|18178.8|18166.8|18180|18168|18177.5|18165.5|3
1723731300000|2024-08-15 14:15:00|18179.7|18167.7|18176.6|18164.6|18179.7|18167.7|18176.6|18164.6|3
1723731310000|2024-08-15 14:15:10|18177.5|18165.5|18172.8|18160.8|18177.5|18165.5|18172.8|18160.8|2
1723731320000|2024-08-15 14:15:20|18172.5|18160.5|18175.9|18163.9|18175.9|18163.9|18172.5|18160.5|20
1723731330000|2024-08-15 14:15:30|18175.3|18163.3|18175.3|18163.3|18175.3|18163.3|18175.3|18163.3|6
1723731340000|2024-08-15 14:15:40|18176.3|18164.3|18176.6|18164.6|18176.6|18164.6|18176.3|18164.3|2
1723731350000|2024-08-15 14:15:50|18174.1|18162.1|18177.8|18165.8|18177.8|18165.8|18174.1|18162.1|2
1723731360000|2024-08-15 14:16:00|18179.1|18167.1|18180.3|18168.3|18182.2|18170.2|18179.1|18167.1|8
1723731370000|2024-08-15 14:16:10|18181.3|18169.3|18179.1|18167.1|18183.8|18171.8|18179.1|18167.1|7
1723731380000|2024-08-15 14:16:20|18177.8|18165.8|18177.8|18165.8|18177.8|18165.8|18176.6|18164.6|3
1723731400000|2024-08-15 14:16:40|18179.1|18167.1|18183.8|18171.8|18183.8|18171.8|18179.1|18167.1|2
1723731410000|2024-08-15 14:16:50|18182.8|18170.8|18182.8|18170.8|18182.8|18170.8|18182.8|18170.8|1
1723731420000|2024-08-15 14:17:00|18184.7|18172.7|18185.3|18173.3|18185.3|18173.3|18184.7|18172.7|1
1723731430000|2024-08-15 14:17:10|||||||||2
1723731450000|2024-08-15 14:17:30|18190.6|18178.6|18190.6|18178.6|18191.6|18179.6|18190.6|18178.6|14
1723731460000|2024-08-15 14:17:40|18192.8|18180.8|18192.8|18180.8|18192.8|18180.8|18192.8|18180.8|1
1723731470000|2024-08-15 14:17:50|18191.9|18179.9|18193.5|18181.5|18193.5|18181.5|18191|18179|5
1723731480000|2024-08-15 14:18:00|18194.4|18182.4|18199.7|18187.7|18199.7|18187.7|18194.4|18182.4|19
1723731490000|2024-08-15 14:18:10|18198.8|18186.8|18196.3|18184.3|18198.8|18186.8|18196|18184|8
1723731500000|2024-08-15 14:18:20|18194.7|18182.7|18193.1|18181.1|18194.7|18182.7|18193.1|18181.1|6
1723731510000|2024-08-15 14:18:30|18195.6|18183.6|18195.6|18183.6|18196.6|18184.6|18195.6|18183.6|2
1723731520000|2024-08-15 14:18:40|18196.6|18184.6|18196.6|18184.6|18196.6|18184.6|18196.6|18184.6|1
1723731530000|2024-08-15 14:18:50|18198.1|18186.1|18198.1|18186.1|18198.1|18186.1|18198.1|18186.1|0
1723731540000|2024-08-15 14:19:00|18197.8|18185.8|18205.3|18193.3|18205.6|18193.6|18197.8|18185.8|17
1723731550000|2024-08-15 14:19:10|18205.6|18193.6|18209.7|18197.7|18211.3|18199.3|18205.6|18193.6|20
1723731560000|2024-08-15 14:19:20|18210|18198|18212.2|18200.2|18213.4|18201.4|18210|18198|4
1723731570000|2024-08-15 14:19:30|18213.4|18201.4|18216.6|18204.6|18217.8|18205.8|18212.5|18200.5|4
1723731580000|2024-08-15 14:19:40|18218.4|18206.4|18223.4|18211.4|18223.4|18211.4|18217.5|18205.5|2
1723731590000|2024-08-15 14:19:50|18221.6|18209.6|18218.8|18206.8|18221.6|18209.6|18216.3|18204.3|9
1723731600000|2024-08-15 14:20:00|18218.4|18206.4|18222.2|18210.2|18223.1|18211.1|18218.4|18206.4|18
1723731610000|2024-08-15 14:20:10|18221.9|18209.9|18220.6|18208.6|18222.2|18210.2|18220.6|18208.6|2
1723731620000|2024-08-15 14:20:20|18220.9|18208.9|18219.4|18207.4|18222.8|18210.8|18219.4|18207.4|6
1723731630000|2024-08-15 14:20:30|18220.3|18208.3|18220.3|18208.3|18220.3|18208.3|18220.3|18208.3|2
1723731640000|2024-08-15 14:20:40|18221.9|18209.9|18222.8|18210.8|18222.8|18210.8|18221.6|18209.6|3
1723731650000|2024-08-15 14:20:50|18222.2|18210.2|18221.2|18209.2|18222.2|18210.2|18219.7|18207.7|24
1723731660000|2024-08-15 14:21:00|18222.2|18210.2|18216.9|18204.9|18222.2|18210.2|18216.9|18204.9|10
1723731670000|2024-08-15 14:21:10|18216.6|18204.6|18210.9|18198.9|18217.8|18205.8|18210.9|18198.9|10
1723731680000|2024-08-15 14:21:20|18209.7|18197.7|18214.4|18202.4|18214.4|18202.4|18209.7|18197.7|10
1723731690000|2024-08-15 14:21:30|18215.3|18203.3|18220.3|18208.3|18220.3|18208.3|18215.3|18203.3|5
1723731700000|2024-08-15 14:21:40|18219.4|18207.4|18222.8|18210.8|18224.1|18212.1|18219.4|18207.4|7
1723731710000|2024-08-15 14:21:50|18221.9|18209.9|18221.6|18209.6|18222.5|18210.5|18220.6|18208.6|3
1723731720000|2024-08-15 14:22:00|18220.6|18208.6|18226.6|18214.6|18227.8|18215.8|18220.3|18208.3|5
1723731730000|2024-08-15 14:22:10|18225.6|18213.6|18225.6|18213.6|18225.6|18213.6|18225.3|18213.3|5
1723731740000|2024-08-15 14:22:20|18225.3|18213.3|18220.9|18208.9|18225.6|18213.6|18220|18208|10
1723731750000|2024-08-15 14:22:30|18220|18208|18220.9|18208.9|18220.9|18208.9|18220|18208|2
1723731760000|2024-08-15 14:22:40|18222.2|18210.2|18222.5|18210.5|18222.5|18210.5|18222.2|18210.2|7
1723731770000|2024-08-15 14:22:50|18221.9|18209.9|18220|18208|18221.9|18209.9|18220|18208|1
1723731780000|2024-08-15 14:23:00|18223.4|18211.4|18220.9|18208.9|18223.4|18211.4|18220.9|18208.9|4
1723731790000|2024-08-15 14:23:10|18220|18208|18220.9|18208.9|18223.4|18211.4|18219.7|18207.7|8
1723731800000|2024-08-15 14:23:20|18219.7|18207.7|18218.4|18206.4|18219.7|18207.7|18217.5|18205.5|2
1723731810000|2024-08-15 14:23:30|18217.5|18205.5|18218.4|18206.4|18218.4|18206.4|18217.2|18205.2|1
1723731820000|2024-08-15 14:23:40|18219.7|18207.7|18220.9|18208.9|18220.9|18208.9|18219.7|18207.7|8
1723731830000|2024-08-15 14:23:50|18217.2|18205.2|18217.2|18205.2|18217.2|18205.2|18214.7|18202.7|11
1723731850000|2024-08-15 14:24:10|18215.9|18203.9|18213.8|18201.8|18215.9|18203.9|18213.8|18201.8|4
1723731860000|2024-08-15 14:24:20|18213.4|18201.4|18213.4|18201.4|18213.4|18201.4|18213.4|18201.4|0
1723731870000|2024-08-15 14:24:30|18210|18198|18209.7|18197.7|18210|18198|18209.7|18197.7|5
1723731880000|2024-08-15 14:24:40|18209.4|18197.4|18207.2|18195.2|18209.4|18197.4|18207.2|18195.2|2
1723731890000|2024-08-15 14:24:50|18206.3|18194.3|18205.9|18193.9|18206.3|18194.3|18205|18193|4
1723731900000|2024-08-15 14:25:00|||||||||2
1723731910000|2024-08-15 14:25:10|18204.7|18192.7|18200.9|18188.9|18204.7|18192.7|18200.9|18188.9|7
1723731920000|2024-08-15 14:25:20|18202.2|18190.2|18203.4|18191.4|18203.4|18191.4|18202.2|18190.2|5
1723731930000|2024-08-15 14:25:30|18202.5|18190.5|18202.2|18190.2|18202.5|18190.5|18202.2|18190.2|2
1723731940000|2024-08-15 14:25:40|||||||||4
1723731950000|2024-08-15 14:25:50|18199.7|18187.7|18200.9|18188.9|18200.9|18188.9|18199.7|18187.7|5
1723731960000|2024-08-15 14:26:00|18201.9|18189.9|18200.9|18188.9|18201.9|18189.9|18200.9|18188.9|2
1723731970000|2024-08-15 14:26:10|18202.2|18190.2|18200.9|18188.9|18202.2|18190.2|18200.9|18188.9|2
1723731980000|2024-08-15 14:26:20|18197.5|18185.5|18197.5|18185.5|18197.5|18185.5|18197.5|18185.5|1
1723731990000|2024-08-15 14:26:30|18197.2|18185.2|18195.9|18183.9|18197.2|18185.2|18195.9|18183.9|2
1723732000000|2024-08-15 14:26:40|18197.5|18185.5|18191.6|18179.6|18197.5|18185.5|18191.6|18179.6|17
1723732010000|2024-08-15 14:26:50|18190.6|18178.6|18185.3|18173.3|18190.6|18178.6|18185.3|18173.3|3
1723732020000|2024-08-15 14:27:00|18185.6|18173.6|18185.6|18173.6|18185.6|18173.6|18185.6|18173.6|0
1723732030000|2024-08-15 14:27:10|18185.3|18173.3|18185.3|18173.3|18185.3|18173.3|18185.3|18173.3|0
1723732040000|2024-08-15 14:27:20|18182.8|18170.8|18181.6|18169.6|18182.8|18170.8|18181.6|18169.6|4
1723732050000|2024-08-15 14:27:30|18183.1|18171.1|18181.6|18169.6|18183.1|18171.1|18181.6|18169.6|4
1723732060000|2024-08-15 14:27:40|18181.9|18169.9|18187.8|18175.8|18188.1|18176.1|18181.9|18169.9|14
1723732070000|2024-08-15 14:27:50|18186.6|18174.6|18185.3|18173.3|18186.6|18174.6|18185.3|18173.3|4
1723732080000|2024-08-15 14:28:00|18183.1|18171.1|18186.6|18174.6|18186.6|18174.6|18181.6|18169.6|5
1723732090000|2024-08-15 14:28:10|18188.1|18176.1|18189.1|18177.1|18189.4|18177.4|18188.1|18176.1|2
1723732100000|2024-08-15 14:28:20|18187.8|18175.8|18189.1|18177.1|18190.6|18178.6|18187.8|18175.8|3
1723732110000|2024-08-15 14:28:30|18187.2|18175.2|18184.1|18172.1|18187.2|18175.2|18184.1|18172.1|4
1723732120000|2024-08-15 14:28:40|18183.1|18171.1|18181.9|18169.9|18184.1|18172.1|18181.9|18169.9|4
1723732130000|2024-08-15 14:28:50|18179.1|18167.1|18179.1|18167.1|18179.1|18167.1|18178.5|18166.5|4
1723732140000|2024-08-15 14:29:00|18179.4|18167.4|18179.1|18167.1|18179.4|18167.4|18177.2|18165.2|6
1723732150000|2024-08-15 14:29:10|18178.1|18166.1|18179.7|18167.7|18179.7|18167.7|18178.1|18166.1|0
1723732160000|2024-08-15 14:29:20|18179.4|18167.4|18180.6|18168.6|18180.6|18168.6|18177.2|18165.2|13
1723732170000|2024-08-15 14:29:30|18183.1|18171.1|18178.5|18166.5|18183.1|18171.1|18178.5|18166.5|7
1723732180000|2024-08-15 14:29:40|18179.7|18167.7|18180.6|18168.6|18180.6|18168.6|18179.7|18167.7|3
1723732190000|2024-08-15 14:29:50|18181|18169|18179.7|18167.7|18182.8|18170.8|18179.7|18167.7|6
1723732200000|2024-08-15 14:30:00|18181|18169|18182.2|18170.2|18183.1|18171.1|18179.7|18167.7|15
1723732210000|2024-08-15 14:30:10|18183.5|18171.5|18183.5|18171.5|18183.5|18171.5|18183.5|18171.5|4
1723732220000|2024-08-15 14:30:20|18182.8|18170.8|18182.2|18170.2|18183.5|18171.5|18181|18169|8
1723732230000|2024-08-15 14:30:30|18185|18173|18188.5|18176.5|18188.5|18176.5|18184.7|18172.7|5
1723732240000|2024-08-15 14:30:40|18186.3|18174.3|18187.2|18175.2|18187.2|18175.2|18186|18174|13
1723732250000|2024-08-15 14:30:50|18188.5|18176.5|18186.3|18174.3|18188.5|18176.5|18186|18174|2
1723732260000|2024-08-15 14:31:00|18188.5|18176.5|18188.5|18176.5|18189.7|18177.7|18186.9|18174.9|9
1723732280000|2024-08-15 14:31:20|18187.2|18175.2|18194.1|18182.1|18194.1|18182.1|18187.2|18175.2|3
1723732290000|2024-08-15 14:31:30|18193.1|18181.1|18195.3|18183.3|18195.3|18183.3|18193.1|18181.1|3
1723732300000|2024-08-15 14:31:40|18194.4|18182.4|18196.3|18184.3|18196.3|18184.3|18194.1|18182.1|7
1723732310000|2024-08-15 14:31:50|18195.3|18183.3|18197.8|18185.8|18197.8|18185.8|18195.3|18183.3|0
1723732320000|2024-08-15 14:32:00|18199.1|18187.1|18201.6|18189.6|18201.6|18189.6|18196.6|18184.6|7
1723732330000|2024-08-15 14:32:10|18201.9|18189.9|18198.1|18186.1|18202.8|18190.8|18196.9|18184.9|3
1723732340000|2024-08-15 14:32:20|||||||||1
1723732350000|2024-08-15 14:32:30|18199.1|18187.1|18199.7|18187.7|18199.7|18187.7|18199.1|18187.1|6
1723732370000|2024-08-15 14:32:50|18199.4|18187.4|18194.7|18182.7|18199.4|18187.4|18194.7|18182.7|6
1723732380000|2024-08-15 14:33:00|18193.4|18181.4|18199.7|18187.7|18199.7|18187.7|18193.4|18181.4|4
1723732390000|2024-08-15 14:33:10|18199.4|18187.4|18203.1|18191.1|18203.1|18191.1|18199.4|18187.4|4
1723732400000|2024-08-15 14:33:20|18201.9|18189.9|18196.6|18184.6|18202.8|18190.8|18195.6|18183.6|13
1723732420000|2024-08-15 14:33:40|18197.8|18185.8|18198.1|18186.1|18198.1|18186.1|18197.8|18185.8|0
1723732430000|2024-08-15 14:33:50|18197.8|18185.8|18197.8|18185.8|18197.8|18185.8|18197.8|18185.8|1
1723732440000|2024-08-15 14:34:00|||||||||7
1723732450000|2024-08-15 14:34:10|18195.3|18183.3|18194.1|18182.1|18195.3|18183.3|18194.1|18182.1|4
1723732460000|2024-08-15 14:34:20|18193.1|18181.1|18195.3|18183.3|18195.3|18183.3|18193.1|18181.1|9
1723732470000|2024-08-15 14:34:30|18200.6|18188.6|18199.7|18187.7|18201.6|18189.6|18199.4|18187.4|11
1723732480000|2024-08-15 14:34:40|18200.6|18188.6|18202.2|18190.2|18202.2|18190.2|18200.6|18188.6|1
1723732490000|2024-08-15 14:34:50|18203.1|18191.1|18203.4|18191.4|18203.8|18191.8|18203.1|18191.1|4
1723732500000|2024-08-15 14:35:00|18203.1|18191.1|18203.8|18191.8|18203.8|18191.8|18203.1|18191.1|0
1723732510000|2024-08-15 14:35:10|18204.7|18192.7|18204.7|18192.7|18204.7|18192.7|18204.7|18192.7|3
1723732520000|2024-08-15 14:35:20|18205.6|18193.6|18207.8|18195.8|18207.8|18195.8|18205.6|18193.6|3
1723732540000|2024-08-15 14:35:40|18209.7|18197.7|18207.8|18195.8|18210.3|18198.3|18207.8|18195.8|9
1723732550000|2024-08-15 14:35:50|18210.3|18198.3|18208.1|18196.1|18210.3|18198.3|18207.2|18195.2|3
1723732560000|2024-08-15 14:36:00|18209.1|18197.1|18210.3|18198.3|18211.3|18199.3|18208.8|18196.8|3
1723732570000|2024-08-15 14:36:10|18208.1|18196.1|18208.4|18196.4|18208.4|18196.4|18208.1|18196.1|22
1723732590000|2024-08-15 14:36:30|18206.3|18194.3|18201.3|18189.3|18206.3|18194.3|18201.3|18189.3|4
1723732600000|2024-08-15 14:36:40|18199.7|18187.7|18198.8|18186.8|18200.9|18188.9|18198.8|18186.8|3
1723732610000|2024-08-15 14:36:50|18199.7|18187.7|18197.5|18185.5|18199.7|18187.7|18197.5|18185.5|2
1723732620000|2024-08-15 14:37:00|18197.2|18185.2|18197.2|18185.2|18197.2|18185.2|18196.3|18184.3|1
1723732630000|2024-08-15 14:37:10|18198.1|18186.1|18198.4|18186.4|18199.7|18187.7|18198.1|18186.1|3
1723732640000|2024-08-15 14:37:20|18197.5|18185.5|18195|18183|18197.5|18185.5|18195|18183|3
1723732650000|2024-08-15 14:37:30|18195.9|18183.9|18194.7|18182.7|18196.3|18184.3|18194.7|18182.7|3
1723732660000|2024-08-15 14:37:40|18195|18183|18195|18183|18195|18183|18195|18183|0
1723732670000|2024-08-15 14:37:50|18195.3|18183.3|18194.1|18182.1|18195.3|18183.3|18194.1|18182.1|7
1723732680000|2024-08-15 14:38:00|18195.3|18183.3|18194.4|18182.4|18196.6|18184.6|18194.4|18182.4|10
1723732690000|2024-08-15 14:38:10|18192.5|18180.5|18192.8|18180.8|18192.8|18180.8|18191|18179|6
1723732700000|2024-08-15 14:38:20|18195|18183|18195|18183|18195|18183|18195|18183|0
1723732710000|2024-08-15 14:38:30|18196.6|18184.6|18195.3|18183.3|18196.6|18184.6|18195.3|18183.3|3
1723732720000|2024-08-15 14:38:40|18196.6|18184.6|18196.6|18184.6|18196.6|18184.6|18195.3|18183.3|12
1723732730000|2024-08-15 14:38:50|||||||||2
1723732740000|2024-08-15 14:39:00|18195.3|18183.3|18190.3|18178.3|18195.3|18183.3|18190.3|18178.3|6
1723732750000|2024-08-15 14:39:10|18189.4|18177.4|18189.4|18177.4|18189.4|18177.4|18189.1|18177.1|7
1723732760000|2024-08-15 14:39:20|18189.1|18177.1|18184.1|18172.1|18189.1|18177.1|18183.5|18171.5|4
1723732770000|2024-08-15 14:39:30|18185.3|18173.3|18183.1|18171.1|18185.3|18173.3|18183.1|18171.1|5
1723732780000|2024-08-15 14:39:40|18182.8|18170.8|18179.7|18167.7|18182.8|18170.8|18179.7|18167.7|2
1723732790000|2024-08-15 14:39:50|18180.6|18168.6|18183.1|18171.1|18183.8|18171.8|18180.3|18168.3|15
1723732800000|2024-08-15 14:40:00|18184.1|18172.1|18182.8|18170.8|18184.4|18172.4|18182.8|18170.8|0
1723732810000|2024-08-15 14:40:10|18183.5|18171.5|18181.9|18169.9|18183.5|18171.5|18181.9|18169.9|0
1723732820000|2024-08-15 14:40:20|18182.8|18170.8|18181.9|18169.9|18182.8|18170.8|18181.9|18169.9|3
1723732830000|2024-08-15 14:40:30|18182.8|18170.8|18183.1|18171.1|18183.5|18171.5|18182.8|18170.8|4
1723732840000|2024-08-15 14:40:40|18185.3|18173.3|18185.3|18173.3|18187.8|18175.8|18185.3|18173.3|4
1723732850000|2024-08-15 14:40:50|18184.4|18172.4|18184.1|18172.1|18184.4|18172.4|18184.1|18172.1|7
1723732860000|2024-08-15 14:41:00|18184.4|18172.4|18186.9|18174.9|18186.9|18174.9|18184.1|18172.1|8
1723732870000|2024-08-15 14:41:10|18190.6|18178.6|18191.6|18179.6|18191.6|18179.6|18189.4|18177.4|4
1723732880000|2024-08-15 14:41:20|18189.7|18177.7|18193.4|18181.4|18193.4|18181.4|18189.1|18177.1|5
1723732890000|2024-08-15 14:41:30|18194.1|18182.1|18194.7|18182.7|18194.7|18182.7|18192.8|18180.8|24
1723732900000|2024-08-15 14:41:40|18193.8|18181.8|18194.1|18182.1|18194.7|18182.7|18193.8|18181.8|5
1723732910000|2024-08-15 14:41:50|18192.8|18180.8|18188.1|18176.1|18192.8|18180.8|18188.1|18176.1|1
1723732920000|2024-08-15 14:42:00|18189.4|18177.4|18189.4|18177.4|18189.4|18177.4|18189.4|18177.4|0
1723732930000|2024-08-15 14:42:10|18190.3|18178.3|18190.3|18178.3|18190.3|18178.3|18190.3|18178.3|1
1723732940000|2024-08-15 14:42:20|18191.9|18179.9|18192.8|18180.8|18192.8|18180.8|18191.9|18179.9|1
1723732950000|2024-08-15 14:42:30|18191.9|18179.9|18195.3|18183.3|18195.3|18183.3|18191.9|18179.9|2
1723732960000|2024-08-15 14:42:40|18192.8|18180.8|18192.8|18180.8|18192.8|18180.8|18192.8|18180.8|6
1723732970000|2024-08-15 14:42:50|18193.1|18181.1|18193.1|18181.1|18193.1|18181.1|18193.1|18181.1|0
1723732980000|2024-08-15 14:43:00|18194.1|18182.1|18194.4|18182.4|18194.4|18182.4|18194.1|18182.1|1
1723732990000|2024-08-15 14:43:10|18195.3|18183.3|18195.6|18183.6|18195.6|18183.6|18195.3|18183.3|1
1723733000000|2024-08-15 14:43:20|18195.3|18183.3|18195.3|18183.3|18195.3|18183.3|18195.3|18183.3|0
1723733010000|2024-08-15 14:43:30|18195.6|18183.6|18196.6|18184.6|18196.6|18184.6|18195.6|18183.6|0
1723733020000|2024-08-15 14:43:40|18194.4|18182.4|18193.5|18181.5|18194.4|18182.4|18193.1|18181.1|13
1723733040000|2024-08-15 14:44:00|18194.4|18182.4|18191.9|18179.9|18194.4|18182.4|18191.9|18179.9|3
1723733050000|2024-08-15 14:44:10|18190.6|18178.6|18189.7|18177.7|18191|18179|18189.7|18177.7|1
1723733070000|2024-08-15 14:44:30|18188.8|18176.8|18191|18179|18191|18179|18187.5|18175.5|4
1723733080000|2024-08-15 14:44:40|||||||||2
1723733090000|2024-08-15 14:44:50|18190|18178|18188.5|18176.5|18190|18178|18188.5|18176.5|13
1723733100000|2024-08-15 14:45:00|18189.4|18177.4|18192.2|18180.2|18192.5|18180.5|18189.4|18177.4|1
1723733110000|2024-08-15 14:45:10|18192.5|18180.5|18194.7|18182.7|18194.7|18182.7|18192.5|18180.5|7
1723733120000|2024-08-15 14:45:20|18196|18184|18199.7|18187.7|18199.7|18187.7|18196|18184|3
1723733130000|2024-08-15 14:45:30|18201|18189|18202.2|18190.2|18203.1|18191.1|18201|18189|10
1723733140000|2024-08-15 14:45:40|||||||||3
1723733150000|2024-08-15 14:45:50|18204.7|18192.7|18207.2|18195.2|18207.5|18195.5|18204.7|18192.7|16
1723733160000|2024-08-15 14:46:00|18208.1|18196.1|18207.2|18195.2|18208.1|18196.1|18207.2|18195.2|2
1723733170000|2024-08-15 14:46:10|18204.1|18192.1|18207.2|18195.2|18207.2|18195.2|18203.2|18191.2|43
1723733180000|2024-08-15 14:46:20|18206|18194|18206|18194|18206|18194|18205|18193|1
1723733190000|2024-08-15 14:46:30|18200.7|18188.7|18200|18188|18201|18189|18200|18188|7
1723733200000|2024-08-15 14:46:40|18201.3|18189.3|18203.5|18191.5|18203.5|18191.5|18201.3|18189.3|1
1723733210000|2024-08-15 14:46:50|18205|18193|18206|18194|18206|18194|18205|18193|2
1723733220000|2024-08-15 14:47:00|18206.9|18194.9|18207.2|18195.2|18207.2|18195.2|18205|18193|1
1723733230000|2024-08-15 14:47:10|18205.3|18193.3|18206|18194|18206|18194|18204.7|18192.7|1
1723733240000|2024-08-15 14:47:20|18206.9|18194.9|18207.2|18195.2|18207.2|18195.2|18206.9|18194.9|0
1723733250000|2024-08-15 14:47:30|18204.7|18192.7|18204.7|18192.7|18204.7|18192.7|18204.7|18192.7|1
1723733260000|2024-08-15 14:47:40|18203.5|18191.5|18202.2|18190.2|18203.5|18191.5|18202.2|18190.2|1
1723733280000|2024-08-15 14:48:00|18201.3|18189.3|18200.3|18188.3|18201.3|18189.3|18200.3|18188.3|12
1723733290000|2024-08-15 14:48:10|18199.1|18187.1|18200.3|18188.3|18200.3|18188.3|18199.1|18187.1|1
1723733300000|2024-08-15 14:48:20|18205.3|18193.3|18202.8|18190.8|18205.3|18193.3|18201.6|18189.6|7
1723733310000|2024-08-15 14:48:30|18199.7|18187.7|18201.9|18189.9|18201.9|18189.9|18199.1|18187.1|5
1723733320000|2024-08-15 14:48:40|18204.1|18192.1|18199.4|18187.4|18204.1|18192.1|18199.4|18187.4|0
1723733330000|2024-08-15 14:48:50|18199.1|18187.1|18199.1|18187.1|18199.1|18187.1|18196.9|18184.9|2
1723733340000|2024-08-15 14:49:00|18200|18188|18202.8|18190.8|18202.8|18190.8|18200|18188|1
1723733350000|2024-08-15 14:49:10|18204.7|18192.7|18201.6|18189.6|18204.7|18192.7|18201.6|18189.6|10
1723733360000|2024-08-15 14:49:20|18200.7|18188.7|18205|18193|18205|18193|18200|18188|19
1723733370000|2024-08-15 14:49:30|18204.1|18192.1|18203.5|18191.5|18204.1|18192.1|18202.2|18190.2|3
1723733380000|2024-08-15 14:49:40|18204.4|18192.4|18207.8|18195.8|18207.8|18195.8|18204.4|18192.4|6
1723733390000|2024-08-15 14:49:50|18208.5|18196.5|18208.5|18196.5|18208.5|18196.5|18207.5|18195.5|0
1723733400000|2024-08-15 14:50:00|18209.7|18197.7|18209.7|18197.7|18209.7|18197.7|18209.7|18197.7|1
1723733410000|2024-08-15 14:50:10|18212.5|18200.5|18210|18198|18212.5|18200.5|18210|18198|8
1723733420000|2024-08-15 14:50:20|18208.5|18196.5|18207.5|18195.5|18208.5|18196.5|18207.5|18195.5|2
1723733430000|2024-08-15 14:50:30|18207.2|18195.2|18210|18198|18210|18198|18206.6|18194.6|17
1723733440000|2024-08-15 14:50:40|18211|18199|18211|18199|18211|18199|18211|18199|1
1723733450000|2024-08-15 14:50:50|18210|18198|18210|18198|18210|18198|18210|18198|0
1723733460000|2024-08-15 14:51:00|18211.9|18199.9|18207.5|18195.5|18212.2|18200.2|18207.5|18195.5|4
1723733470000|2024-08-15 14:51:10|18206.3|18194.3|18207.5|18195.5|18208.5|18196.5|18206.3|18194.3|0
1723733480000|2024-08-15 14:51:20|18206.3|18194.3|18206|18194|18206.3|18194.3|18206|18194|2
1723733500000|2024-08-15 14:51:40|18206.3|18194.3|18194.1|18182.1|18206.3|18194.3|18191.6|18179.6|12
1723733510000|2024-08-15 14:51:50|18194.4|18182.4|18194.1|18182.1|18195.3|18183.3|18194.1|18182.1|4
1723733530000|2024-08-15 14:52:10|18193.2|18181.2|18189.1|18177.1|18193.2|18181.2|18189.1|18177.1|3
1723733540000|2024-08-15 14:52:20|18188.2|18176.2|18193.8|18181.8|18193.8|18181.8|18188.2|18176.2|43
1723733550000|2024-08-15 14:52:30|18194.1|18182.1|18190.3|18178.3|18194.1|18182.1|18190.3|18178.3|1
1723733590000|2024-08-15 14:53:10|18191.3|18179.3|18190.3|18178.3|18191.3|18179.3|18190.3|18178.3|4
1723733600000|2024-08-15 14:53:20|18191.6|18179.6|18192.8|18180.8|18192.8|18180.8|18191.6|18179.6|1
1723733620000|2024-08-15 14:53:40|18193.8|18181.8|18194.1|18182.1|18194.7|18182.7|18192.8|18180.8|1
1723733630000|2024-08-15 14:53:50|18193.8|18181.8|18193.8|18181.8|18193.8|18181.8|18193.8|18181.8|0
1723733660000|2024-08-15 14:54:20|18193.2|18181.2|18193.8|18181.8|18193.8|18181.8|18192.8|18180.8|0
1723733700000|2024-08-15 14:55:00|18194.1|18182.1|18194.1|18182.1|18194.1|18182.1|18194.1|18182.1|1
1723733710000|2024-08-15 14:55:10|18192.8|18180.8|18191.6|18179.6|18192.8|18180.8|18191.6|18179.6|3
1723733720000|2024-08-15 14:55:20|18190.7|18178.7|18190.7|18178.7|18190.7|18178.7|18190.7|18178.7|0
1723733730000|2024-08-15 14:55:30|18186.9|18174.9|18188.2|18176.2|18189.1|18177.1|18186.9|18174.9|12
1723733740000|2024-08-15 14:55:40|18186.9|18174.9|18186.9|18174.9|18186.9|18174.9|18186.9|18174.9|5
1723733750000|2024-08-15 14:55:50|18182.2|18170.2|18177.2|18165.2|18182.2|18170.2|18177.2|18165.2|10
1723733760000|2024-08-15 14:56:00|18175.3|18163.3|18173.8|18161.8|18178.2|18166.2|18173.8|18161.8|8
1723733770000|2024-08-15 14:56:10|||||||||1
1723733780000|2024-08-15 14:56:20|18172.2|18160.2|18171.3|18159.3|18173.8|18161.8|18171.3|18159.3|8
1723733790000|2024-08-15 14:56:30|18168.8|18156.8|18171|18159|18171|18159|18168.8|18156.8|3
1723733800000|2024-08-15 14:56:40|||||||||1
1723733810000|2024-08-15 14:56:50|18170|18158|18168.2|18156.2|18170|18158|18168.2|18156.2|27
1723733820000|2024-08-15 14:57:00|18167.2|18155.2|18169.4|18157.4|18171.6|18159.6|18167.2|18155.2|3
1723733830000|2024-08-15 14:57:10|18169.7|18157.7|18174.1|18162.1|18174.1|18162.1|18169.7|18157.7|2
1723733850000|2024-08-15 14:57:30|18174.4|18162.4|18174.1|18162.1|18174.4|18162.4|18174.1|18162.1|0
1723733880000|2024-08-15 14:58:00|18174.4|18162.4|18174.4|18162.4|18177.8|18165.8|18174.4|18162.4|3
1723733890000|2024-08-15 14:58:10|18173.2|18161.2|18175.3|18163.3|18175.3|18163.3|18173.2|18161.2|1
1723733900000|2024-08-15 14:58:20|18179.1|18167.1|18179.1|18167.1|18179.1|18167.1|18179.1|18167.1|4
1723733920000|2024-08-15 14:58:40|18181.6|18169.6|18181.6|18169.6|18181.6|18169.6|18181.6|18169.6|6
1723733930000|2024-08-15 14:58:50|18180.3|18168.3|18180.7|18168.7|18180.7|18168.7|18179.1|18167.1|5
1723733940000|2024-08-15 14:59:00|18181.9|18169.9|18181.6|18169.6|18181.9|18169.9|18181.6|18169.6|2
1723733950000|2024-08-15 14:59:10|18180.7|18168.7|18173.2|18161.2|18180.7|18168.7|18173.2|18161.2|14
1723733960000|2024-08-15 14:59:20|18170.7|18158.7|18166.9|18154.9|18170.7|18158.7|18166.9|18154.9|32
1723733970000|2024-08-15 14:59:30|18167.2|18155.2|18167.2|18155.2|18167.2|18155.2|18167.2|18155.2|0
1723733980000|2024-08-15 14:59:40|18166.9|18154.9|18168.2|18156.2|18168.2|18156.2|18166.9|18154.9|1
1723733990000|2024-08-15 14:59:50|18167.2|18155.2|18167.2|18155.2|18167.2|18155.2|18167.2|18155.2|1
1723734000000|2024-08-15 15:00:00|18169.1|18157.1|18174.1|18162.1|18174.1|18162.1|18169.1|18157.1|14
1723734010000|2024-08-15 15:00:10|18174.4|18162.4|18173.2|18161.2|18174.4|18162.4|18172.2|18160.2|25
1723734020000|2024-08-15 15:00:20|18174.1|18162.1|18176.9|18164.9|18180.7|18168.7|18174.1|18162.1|19
1723734030000|2024-08-15 15:00:30|18178.2|18166.2|18180.7|18168.7|18181.6|18169.6|18178.2|18166.2|11
1723734040000|2024-08-15 15:00:40|18181.6|18169.6|18181.6|18169.6|18181.6|18169.6|18181.6|18169.6|0
1723734050000|2024-08-15 15:00:50|18182.5|18170.5|18180.7|18168.7|18182.5|18170.5|18180.7|18168.7|1
1723734060000|2024-08-15 15:01:00|18181.6|18169.6|18181.6|18169.6|18181.6|18169.6|18181.6|18169.6|2
1723734100000|2024-08-15 15:01:40|18182.5|18170.5|18184.1|18172.1|18184.1|18172.1|18182.5|18170.5|10
1723734110000|2024-08-15 15:01:50|18183.2|18171.2|18186.9|18174.9|18186.9|18174.9|18183.2|18171.2|2
1723734120000|2024-08-15 15:02:00|18187.8|18175.8|18181.9|18169.9|18188.2|18176.2|18181.9|18169.9|8
1723734130000|2024-08-15 15:02:10|18183.2|18171.2|18183.2|18171.2|18184.1|18172.1|18182.2|18170.2|1
1723734140000|2024-08-15 15:02:20|18184.1|18172.1|18184.4|18172.4|18184.4|18172.4|18184.1|18172.1|1
1723734150000|2024-08-15 15:02:30|18184.1|18172.1|18180.7|18168.7|18184.1|18172.1|18180.7|18168.7|9
1723734160000|2024-08-15 15:02:40|18179.4|18167.4|18180.7|18168.7|18180.7|18168.7|18179.4|18167.4|7
1723734170000|2024-08-15 15:02:50|18179.4|18167.4|18179.4|18167.4|18179.4|18167.4|18179.4|18167.4|0
1723734180000|2024-08-15 15:03:00|18179.7|18167.7|18180.7|18168.7|18180.7|18168.7|18179.7|18167.7|1
1723734190000|2024-08-15 15:03:10|18181.3|18169.3|18182.2|18170.2|18182.2|18170.2|18179.7|18167.7|27
1723734200000|2024-08-15 15:03:20|18182.5|18170.5|18181.3|18169.3|18182.5|18170.5|18181.3|18169.3|1
1723734210000|2024-08-15 15:03:30|18180|18168|18182.2|18170.2|18182.2|18170.2|18179.1|18167.1|4
1723734230000|2024-08-15 15:03:50|18183.8|18171.8|18184.7|18172.7|18184.7|18172.7|18183.8|18171.8|0
1723734240000|2024-08-15 15:04:00|||||||||1
1723734250000|2024-08-15 15:04:10|18187.2|18175.2|18187.2|18175.2|18187.2|18175.2|18187.2|18175.2|1
1723734260000|2024-08-15 15:04:20|||||||||1
1723734280000|2024-08-15 15:04:40|18187.5|18175.5|18188.5|18176.5|18188.5|18176.5|18187.5|18175.5|0
1723734300000|2024-08-15 15:05:00|18186.3|18174.3|18186.3|18174.3|18186.3|18174.3|18186.3|18174.3|5
1723734310000|2024-08-15 15:05:10|18185.7|18173.7|18182.5|18170.5|18185.7|18173.7|18182.5|18170.5|9
1723734320000|2024-08-15 15:05:20|18183.8|18171.8|18178.8|18166.8|18183.8|18171.8|18178.8|18166.8|6
1723734330000|2024-08-15 15:05:30|18177.8|18165.8|18177.8|18165.8|18177.8|18165.8|18177.8|18165.8|3
1723734340000|2024-08-15 15:05:40|18177.5|18165.5|18177.5|18165.5|18177.5|18165.5|18177.5|18165.5|2
1723734350000|2024-08-15 15:05:50|18176.3|18164.3|18176.3|18164.3|18176.3|18164.3|18176.3|18164.3|0
1723734370000|2024-08-15 15:06:10|||||||||1
1723734380000|2024-08-15 15:06:20|18177.2|18165.2|18170.3|18158.3|18177.2|18165.2|18170|18158|8
1723734390000|2024-08-15 15:06:30|18170|18158|18170|18158|18170|18158|18170|18158|1
1723734400000|2024-08-15 15:06:40|18168.8|18156.8|18168.8|18156.8|18168.8|18156.8|18168.8|18156.8|2
1723734420000|2024-08-15 15:07:00|18166.3|18154.3|18166.3|18154.3|18166.3|18154.3|18166.3|18154.3|2
1723734430000|2024-08-15 15:07:10|||||||||5
1723734440000|2024-08-15 15:07:20|18165.7|18153.7|18165.7|18153.7|18165.7|18153.7|18165.7|18153.7|8
1723734450000|2024-08-15 15:07:30|18163.8|18151.8|18165|18153|18165|18153|18163.8|18151.8|9
1723734480000|2024-08-15 15:08:00|18166|18154|18166.3|18154.3|18168.8|18156.8|18166|18154|6
1723734490000|2024-08-15 15:08:10|18167.2|18155.2|18167.2|18155.2|18167.2|18155.2|18167.2|18155.2|2
1723734510000|2024-08-15 15:08:30|18166.3|18154.3|18168.5|18156.5|18168.5|18156.5|18166.3|18154.3|1
1723734520000|2024-08-15 15:08:40|18166.3|18154.3|18168.5|18156.5|18168.5|18156.5|18166.3|18154.3|4
1723734530000|2024-08-15 15:08:50|18169.7|18157.7|18170|18158|18170|18158|18169.7|18157.7|2
1723734540000|2024-08-15 15:09:00|18171|18159|18171.3|18159.3|18171.3|18159.3|18170.3|18158.3|0
1723734550000|2024-08-15 15:09:10|18170.3|18158.3|18172.5|18160.5|18172.5|18160.5|18170.3|18158.3|2
1723734560000|2024-08-15 15:09:20|18173.8|18161.8|18177.8|18165.8|18178.8|18166.8|18173.8|18161.8|10
1723734570000|2024-08-15 15:09:30|18177.5|18165.5|18178.8|18166.8|18178.8|18166.8|18177.5|18165.5|0
1723734590000|2024-08-15 15:09:50|18180|18168|18179.7|18167.7|18181.3|18169.3|18179.7|18167.7|3
1723734600000|2024-08-15 15:10:00|18180|18168|18183.5|18171.5|18183.5|18171.5|18180|18168|7
1723734610000|2024-08-15 15:10:10|||||||||6
1723734620000|2024-08-15 15:10:20|18185.3|18173.3|18182.2|18170.2|18185.3|18173.3|18181.3|18169.3|9
1723734630000|2024-08-15 15:10:30|18184.7|18172.7|18183.5|18171.5|18184.7|18172.7|18182.2|18170.2|3
1723734640000|2024-08-15 15:10:40|18183.8|18171.8|18184.7|18172.7|18184.7|18172.7|18183.8|18171.8|3
1723734650000|2024-08-15 15:10:50|18184.1|18172.1|18182.2|18170.2|18184.1|18172.1|18182.2|18170.2|1
1723734660000|2024-08-15 15:11:00|18184.1|18172.1|18182.2|18170.2|18185|18173|18182.2|18170.2|3
1723734670000|2024-08-15 15:11:10|||||||||1
1723734680000|2024-08-15 15:11:20|18181|18169|18179.7|18167.7|18181|18169|18179.7|18167.7|4
1723734690000|2024-08-15 15:11:30|18178.8|18166.8|18178.8|18166.8|18178.8|18166.8|18178.8|18166.8|0
1723734700000|2024-08-15 15:11:40|18179.7|18167.7|18179.7|18167.7|18179.7|18167.7|18179.7|18167.7|3
1723734720000|2024-08-15 15:12:00|18178.8|18166.8|18178.5|18166.5|18178.8|18166.8|18178.5|18166.5|3
1723734730000|2024-08-15 15:12:10|18178.8|18166.8|18178.1|18166.1|18180.6|18168.6|18178.1|18166.1|20
1723734740000|2024-08-15 15:12:20|18179.1|18167.1|18181.9|18169.9|18181.9|18169.9|18179.1|18167.1|3
1723734750000|2024-08-15 15:12:30|18182.2|18170.2|18179.7|18167.7|18182.2|18170.2|18179.7|18167.7|7
1723734760000|2024-08-15 15:12:40|18180|18168|18181.9|18169.9|18181.9|18169.9|18180|18168|0
1723734790000|2024-08-15 15:13:10|18183.1|18171.1|18182.2|18170.2|18183.1|18171.1|18182.2|18170.2|2
1723734800000|2024-08-15 15:13:20|||||||||1
1723734820000|2024-08-15 15:13:40|18184.7|18172.7|18184.7|18172.7|18185.6|18173.6|18184.4|18172.4|5
1723734830000|2024-08-15 15:13:50|18185.6|18173.6|18186.9|18174.9|18186.9|18174.9|18185.6|18173.6|2
1723734840000|2024-08-15 15:14:00|18188.1|18176.1|18189.7|18177.7|18189.7|18177.7|18187.2|18175.2|9
1723734850000|2024-08-15 15:14:10|18190.6|18178.6|18189.7|18177.7|18190.6|18178.6|18188.8|18176.8|2
1723734860000|2024-08-15 15:14:20|18188.8|18176.8|18186.3|18174.3|18188.8|18176.8|18186|18174|3
1723734870000|2024-08-15 15:14:30|18187.5|18175.5|18186.3|18174.3|18187.5|18175.5|18186.3|18174.3|3
1723734880000|2024-08-15 15:14:40|18186|18174|18186.3|18174.3|18186.3|18174.3|18186|18174|2
1723734890000|2024-08-15 15:14:50|18187.2|18175.2|18187.5|18175.5|18187.5|18175.5|18187.2|18175.2|1
1723734900000|2024-08-15 15:15:00|||||||||1
1723734920000|2024-08-15 15:15:20|18188.5|18176.5|18188.8|18176.8|18188.8|18176.8|18188.5|18176.5|2
1723734930000|2024-08-15 15:15:30|18189.7|18177.7|18189.7|18177.7|18189.7|18177.7|18189.7|18177.7|2
1723734940000|2024-08-15 15:15:40|18190.6|18178.6|18189.7|18177.7|18191.9|18179.9|18189.7|18177.7|4
1723734950000|2024-08-15 15:15:50|18191|18179|18191|18179|18191|18179|18191|18179|0
1723734960000|2024-08-15 15:16:00|18188.8|18176.8|18191|18179|18192.2|18180.2|18188.8|18176.8|8
1723734980000|2024-08-15 15:16:20|18189.7|18177.7|18188.5|18176.5|18189.7|18177.7|18188.5|18176.5|3
1723734990000|2024-08-15 15:16:30|18186.3|18174.3|18189.1|18177.1|18189.1|18177.1|18185|18173|36
1723735000000|2024-08-15 15:16:40|18188.1|18176.1|18187.8|18175.8|18188.1|18176.1|18187.8|18175.8|0
1723735010000|2024-08-15 15:16:50|||||||||1
1723735020000|2024-08-15 15:17:00|18188.8|18176.8|18188.1|18176.1|18189.1|18177.1|18188.1|18176.1|0
1723735040000|2024-08-15 15:17:20|18187.8|18175.8|18185.6|18173.6|18187.8|18175.8|18184.7|18172.7|7
1723735060000|2024-08-15 15:17:40|18187.8|18175.8|18189.4|18177.4|18189.4|18177.4|18187.8|18175.8|6
1723735070000|2024-08-15 15:17:50|18190.6|18178.6|18190.6|18178.6|18190.6|18178.6|18190.6|18178.6|1
1723735080000|2024-08-15 15:18:00|18191.6|18179.6|18191.6|18179.6|18191.6|18179.6|18191.6|18179.6|2
1723735090000|2024-08-15 15:18:10|18194.1|18182.1|18194.1|18182.1|18194.1|18182.1|18194.1|18182.1|2
1723735110000|2024-08-15 15:18:30|18194.4|18182.4|18196.6|18184.6|18196.6|18184.6|18194.4|18182.4|3
1723735130000|2024-08-15 15:18:50|18197.8|18185.8|18200.3|18188.3|18200.3|18188.3|18197.8|18185.8|27
1723735140000|2024-08-15 15:19:00|18199.7|18187.7|18199.7|18187.7|18199.7|18187.7|18199.7|18187.7|2
1723735170000|2024-08-15 15:19:30|18200.6|18188.6|18201|18189|18202.2|18190.2|18200.6|18188.6|2
1723735180000|2024-08-15 15:19:40|18200|18188|18201|18189|18201|18189|18200|18188|0
1723735190000|2024-08-15 15:19:50|18206.3|18194.3|18206.6|18194.6|18206.6|18194.6|18206.3|18194.3|18
1723735200000|2024-08-15 15:20:00|18204.7|18192.7|18204.1|18192.1|18204.7|18192.7|18203.1|18191.1|4
1723735210000|2024-08-15 15:20:10|||||||||1
1723735240000|2024-08-15 15:20:40|18201.6|18189.6|18202.8|18190.8|18202.8|18190.8|18201.6|18189.6|7
1723735250000|2024-08-15 15:20:50|18201.6|18189.6|18202.5|18190.5|18203.4|18191.4|18201.6|18189.6|17
1723735260000|2024-08-15 15:21:00|18203.4|18191.4|18206.3|18194.3|18206.3|18194.3|18203.4|18191.4|0
1723735270000|2024-08-15 15:21:10|18203.8|18191.8|18203.1|18191.1|18204.1|18192.1|18203.1|18191.1|3
1723735280000|2024-08-15 15:21:20|18204.4|18192.4|18204.1|18192.1|18204.4|18192.4|18204.1|18192.1|2
1723735290000|2024-08-15 15:21:30|18204.4|18192.4|18204.1|18192.1|18204.4|18192.4|18204.1|18192.1|0
1723735300000|2024-08-15 15:21:40|18204.4|18192.4|18204.4|18192.4|18204.4|18192.4|18204.4|18192.4|0
1723735320000|2024-08-15 15:22:00|18205.6|18193.6|18205.6|18193.6|18205.6|18193.6|18204.4|18192.4|1
1723735330000|2024-08-15 15:22:10|18204.4|18192.4|18199.7|18187.7|18204.4|18192.4|18199.7|18187.7|13
1723735350000|2024-08-15 15:22:30|18200|18188|18202.2|18190.2|18202.2|18190.2|18200|18188|2
1723735370000|2024-08-15 15:22:50|18201.3|18189.3|18196.3|18184.3|18201.3|18189.3|18196.3|18184.3|2
1723735380000|2024-08-15 15:23:00|18198.8|18186.8|18193.8|18181.8|18198.8|18186.8|18192.2|18180.2|5
1723735390000|2024-08-15 15:23:10|18193.5|18181.5|18193.8|18181.8|18193.8|18181.8|18193.5|18181.5|1
1723735400000|2024-08-15 15:23:20|18194.1|18182.1|18193.8|18181.8|18194.1|18182.1|18193.8|18181.8|0
1723735410000|2024-08-15 15:23:30|||||||||1
1723735420000|2024-08-15 15:23:40|18193.5|18181.5|18191|18179|18193.5|18181.5|18191|18179|4
1723735430000|2024-08-15 15:23:50|18191.3|18179.3|18192.5|18180.5|18192.5|18180.5|18191.3|18179.3|1
1723735450000|2024-08-15 15:24:10|18192.2|18180.2|18192.5|18180.5|18193.5|18181.5|18191.3|18179.3|3
1723735460000|2024-08-15 15:24:20|18193.5|18181.5|18192.2|18180.2|18193.5|18181.5|18191.6|18179.6|0
1723735470000|2024-08-15 15:24:30|18191.3|18179.3|18191|18179|18191.3|18179.3|18189.7|18177.7|0
1723735480000|2024-08-15 15:24:40|18193.5|18181.5|18192.5|18180.5|18193.5|18181.5|18192.2|18180.2|2
1723735490000|2024-08-15 15:24:50|18191.6|18179.6|18193.8|18181.8|18193.8|18181.8|18191.6|18179.6|3
1723735500000|2024-08-15 15:25:00|18192.8|18180.8|18192.2|18180.2|18192.8|18180.8|18192.2|18180.2|3
1723735510000|2024-08-15 15:25:10|18194.7|18182.7|18194.7|18182.7|18194.7|18182.7|18194.7|18182.7|2
1723735520000|2024-08-15 15:25:20|||||||||1
1723735530000|2024-08-15 15:25:30|18191.3|18179.3|18191.3|18179.3|18192.8|18180.8|18191.3|18179.3|1
1723735550000|2024-08-15 15:25:50|||||||||1
1723735560000|2024-08-15 15:26:00|18193.5|18181.5|18193.5|18181.5|18193.5|18181.5|18193.5|18181.5|11
1723735570000|2024-08-15 15:26:10|||||||||1
1723735580000|2024-08-15 15:26:20|||||||||1
1723735590000|2024-08-15 15:26:30|18189.7|18177.7|18188.8|18176.8|18189.7|18177.7|18188.8|18176.8|1
1723735600000|2024-08-15 15:26:40|18190.6|18178.6|18189.7|18177.7|18190.6|18178.6|18189.7|18177.7|1
1723735610000|2024-08-15 15:26:50|18188.8|18176.8|18188.8|18176.8|18188.8|18176.8|18188.8|18176.8|2
1723735620000|2024-08-15 15:27:00|18188.5|18176.5|18186|18174|18188.5|18176.5|18186|18174|11
1723735640000|2024-08-15 15:27:20|18184.7|18172.7|18185|18173|18186|18174|18184.7|18172.7|1
1723735650000|2024-08-15 15:27:30|18186|18174|18186.6|18174.6|18188.5|18176.5|18186|18174|7
1723735660000|2024-08-15 15:27:40|18185|18173|18186.6|18174.6|18186.6|18174.6|18185|18173|6
1723735670000|2024-08-15 15:27:50|18184.1|18172.1|18184.1|18172.1|18184.1|18172.1|18184.1|18172.1|5
1723735680000|2024-08-15 15:28:00|18182.8|18170.8|18186.3|18174.3|18186.3|18174.3|18181.6|18169.6|24
1723735690000|2024-08-15 15:28:10|18185.3|18173.3|18186.3|18174.3|18186.3|18174.3|18185|18173|0
1723735700000|2024-08-15 15:28:20|18187.2|18175.2|18187.2|18175.2|18187.2|18175.2|18187.2|18175.2|1
1723735710000|2024-08-15 15:28:30|18188.1|18176.1|18188.5|18176.5|18188.5|18176.5|18188.1|18176.1|0
1723735720000|2024-08-15 15:28:40|18186|18174|18184.7|18172.7|18186|18174|18184.7|18172.7|2
1723735730000|2024-08-15 15:28:50|18181|18169|18178.1|18166.1|18181|18169|18178.1|18166.1|14
1723735740000|2024-08-15 15:29:00|18176.3|18164.3|18173.5|18161.5|18176.3|18164.3|18173.1|18161.1|13
1723735750000|2024-08-15 15:29:10|18173.1|18161.1|18173.1|18161.1|18175.3|18163.3|18173.1|18161.1|9
1723735760000|2024-08-15 15:29:20|18174.1|18162.1|18174.7|18162.7|18175.6|18163.6|18174.1|18162.1|0
1723735770000|2024-08-15 15:29:30|18174.4|18162.4|18174.4|18162.4|18174.4|18162.4|18174.4|18162.4|0
1723735780000|2024-08-15 15:29:40|18174.7|18162.7|18176.9|18164.9|18178.1|18166.1|18174.4|18162.4|2
1723735790000|2024-08-15 15:29:50|18177.8|18165.8|18176.6|18164.6|18179.1|18167.1|18174.4|18162.4|5
1723735800000|2024-08-15 15:30:00|18180.3|18168.3|18180.6|18168.6|18181.6|18169.6|18180.3|18168.3|8
1723735810000|2024-08-15 15:30:10|18180.3|18168.3|18178.5|18166.5|18180.6|18168.6|18178.5|18166.5|8
1723735820000|2024-08-15 15:30:20|18177.2|18165.2|18177.8|18165.8|18179.7|18167.7|18177.2|18165.2|1
1723735830000|2024-08-15 15:30:30|18177.5|18165.5|18177.8|18165.8|18178.8|18166.8|18177.2|18165.2|3
1723735840000|2024-08-15 15:30:40|18177.5|18165.5|18177.8|18165.8|18178.8|18166.8|18177.5|18165.5|3
1723735850000|2024-08-15 15:30:50|18178.8|18166.8|18177.8|18165.8|18178.8|18166.8|18177.5|18165.5|4
1723735860000|2024-08-15 15:31:00|18177.5|18165.5|18177.5|18165.5|18177.5|18165.5|18176.3|18164.3|2
1723735870000|2024-08-15 15:31:10|18176.6|18164.6|18175.3|18163.3|18176.6|18164.6|18175.3|18163.3|4
1723735880000|2024-08-15 15:31:20|18175|18163|18175.3|18163.3|18175.3|18163.3|18175|18163|0
1723735890000|2024-08-15 15:31:30|18175|18163|18176|18164|18176|18164|18174.7|18162.7|1
1723735920000|2024-08-15 15:32:00|18178.8|18166.8|18178.8|18166.8|18178.8|18166.8|18178.8|18166.8|7
1723735930000|2024-08-15 15:32:10|||||||||2
1723735940000|2024-08-15 15:32:20|||||||||1
1723735950000|2024-08-15 15:32:30|18178.5|18166.5|18178.8|18166.8|18178.8|18166.8|18178.5|18166.5|3
1723735960000|2024-08-15 15:32:40|18180.3|18168.3|18180.3|18168.3|18180.3|18168.3|18179.1|18167.1|3
1723735970000|2024-08-15 15:32:50|18179.4|18167.4|18179.4|18167.4|18179.4|18167.4|18179.1|18167.1|0
1723735980000|2024-08-15 15:33:00|||||||||1
1723736020000|2024-08-15 15:33:40|18179.1|18167.1|18179.4|18167.4|18179.4|18167.4|18179.1|18167.1|7
1723736030000|2024-08-15 15:33:50|18181.6|18169.6|18184.1|18172.1|18184.1|18172.1|18181.6|18169.6|6
1723736040000|2024-08-15 15:34:00|18185|18173|18184.1|18172.1|18185|18173|18184.1|18172.1|1
1723736050000|2024-08-15 15:34:10|18182.8|18170.8|18182.8|18170.8|18182.8|18170.8|18182.8|18170.8|0
1723736060000|2024-08-15 15:34:20|18181.9|18169.9|18182.8|18170.8|18182.8|18170.8|18181.9|18169.9|1
1723736070000|2024-08-15 15:34:30|||||||||1
1723736080000|2024-08-15 15:34:40|18184.1|18172.1|18182.8|18170.8|18184.1|18172.1|18182.8|18170.8|3
1723736090000|2024-08-15 15:34:50|18183.8|18171.8|18186.9|18174.9|18187.8|18175.8|18183.8|18171.8|2
1723736100000|2024-08-15 15:35:00|18187.8|18175.8|18187.8|18175.8|18187.8|18175.8|18187.8|18175.8|2
1723736120000|2024-08-15 15:35:20|18186.9|18174.9|18186.9|18174.9|18186.9|18174.9|18186.9|18174.9|1
1723736130000|2024-08-15 15:35:30|18189.1|18177.1|18189.1|18177.1|18189.1|18177.1|18189.1|18177.1|2
1723736140000|2024-08-15 15:35:40|18186.3|18174.3|18185.7|18173.7|18186.3|18174.3|18185.7|18173.7|10
1723736150000|2024-08-15 15:35:50|||||||||1
1723736160000|2024-08-15 15:36:00|18184.7|18172.7|18186.9|18174.9|18186.9|18174.9|18184.4|18172.4|1
1723736190000|2024-08-15 15:36:30|||||||||1
1723736210000|2024-08-15 15:36:50|18188.8|18176.8|18189.4|18177.4|18189.4|18177.4|18188.8|18176.8|9
1723736220000|2024-08-15 15:37:00|18189.1|18177.1|18189.1|18177.1|18189.1|18177.1|18189.1|18177.1|1
1723736230000|2024-08-15 15:37:10|18188.2|18176.2|18186|18174|18188.2|18176.2|18185.7|18173.7|6
1723736240000|2024-08-15 15:37:20|18186.9|18174.9|18186|18174|18187.8|18175.8|18186|18174|1
1723736250000|2024-08-15 15:37:30|18185.7|18173.7|18185.7|18173.7|18185.7|18173.7|18183.2|18171.2|6
1723736260000|2024-08-15 15:37:40|18184.4|18172.4|18181.9|18169.9|18184.4|18172.4|18181.9|18169.9|4
1723736270000|2024-08-15 15:37:50|18182.8|18170.8|18184.4|18172.4|18184.4|18172.4|18182.8|18170.8|0
1723736280000|2024-08-15 15:38:00|18184.7|18172.7|18185.7|18173.7|18185.7|18173.7|18184.7|18172.7|3
1723736290000|2024-08-15 15:38:10|18186.9|18174.9|18186.9|18174.9|18186.9|18174.9|18186.9|18174.9|1
1723736310000|2024-08-15 15:38:30|18184.4|18172.4|18184.4|18172.4|18184.4|18172.4|18184.4|18172.4|1
1723736320000|2024-08-15 15:38:40|18183.5|18171.5|18183.5|18171.5|18183.5|18171.5|18183.5|18171.5|1
1723736330000|2024-08-15 15:38:50|18182.5|18170.5|18182.5|18170.5|18182.5|18170.5|18182.5|18170.5|0
1723736350000|2024-08-15 15:39:10|18181.6|18169.6|18180|18168|18182.5|18170.5|18180|18168|28
1723736370000|2024-08-15 15:39:30|18181|18169|18178.5|18166.5|18181|18169|18178.5|18166.5|4
1723736400000|2024-08-15 15:40:00|18177.5|18165.5|18177.5|18165.5|18179.7|18167.7|18177.5|18165.5|9
1723736410000|2024-08-15 15:40:10|18176|18164|18176|18164|18176|18164|18176|18164|1
1723736420000|2024-08-15 15:40:20|18175|18163|18175|18163|18175|18163|18175|18163|0
1723736430000|2024-08-15 15:40:30|18174.7|18162.7|18174.7|18162.7|18176.9|18164.9|18174.7|18162.7|24
1723736440000|2024-08-15 15:40:40|18171|18159|18171|18159|18171.9|18159.9|18169.7|18157.7|15
1723736450000|2024-08-15 15:40:50|18171.9|18159.9|18171.9|18159.9|18171.9|18159.9|18171|18159|0
1723736460000|2024-08-15 15:41:00|18172.8|18160.8|18170.7|18158.7|18172.8|18160.8|18170.7|18158.7|8
1723736470000|2024-08-15 15:41:10|18169.7|18157.7|18170.7|18158.7|18171.6|18159.6|18169.7|18157.7|9
1723736480000|2024-08-15 15:41:20|18169.4|18157.4|18170.7|18158.7|18170.7|18158.7|18169.4|18157.4|0
1723736490000|2024-08-15 15:41:30|18171.9|18159.9|18171.9|18159.9|18172.2|18160.2|18171.9|18159.9|0
1723736510000|2024-08-15 15:41:50|18172.2|18160.2|18171.9|18159.9|18172.2|18160.2|18171.9|18159.9|0
1723736520000|2024-08-15 15:42:00|18167.2|18155.2|18171.9|18159.9|18171.9|18159.9|18167.2|18155.2|8
1723736530000|2024-08-15 15:42:10|18170.7|18158.7|18169.4|18157.4|18170.7|18158.7|18169.4|18157.4|2
1723736540000|2024-08-15 15:42:20|18169.7|18157.7|18172.2|18160.2|18172.2|18160.2|18169.7|18157.7|1
1723736560000|2024-08-15 15:42:40|18171.9|18159.9|18169.4|18157.4|18171.9|18159.9|18167.2|18155.2|9
1723736570000|2024-08-15 15:42:50|||||||||3
1723736610000|2024-08-15 15:43:30|18169.7|18157.7|18169.7|18157.7|18169.7|18157.7|18169.7|18157.7|0
1723736620000|2024-08-15 15:43:40|18172.2|18160.2|18172.2|18160.2|18172.2|18160.2|18172.2|18160.2|2
1723736630000|2024-08-15 15:43:50|18171.9|18159.9|18165.7|18153.7|18171.9|18159.9|18165|18153|10
1723736640000|2024-08-15 15:44:00|18165|18153|18166.6|18154.6|18167.5|18155.5|18165|18153|6
1723736650000|2024-08-15 15:44:10|18165|18153|18164.7|18152.7|18167.5|18155.5|18164.7|18152.7|2
1723736660000|2024-08-15 15:44:20|18161|18149|18162.2|18150.2|18162.2|18150.2|18160|18148|9
1723736670000|2024-08-15 15:44:30|18161|18149|18161|18149|18162.2|18150.2|18161|18149|4
1723736680000|2024-08-15 15:44:40|18160.7|18148.7|18157.2|18145.2|18160.7|18148.7|18157.2|18145.2|11
1723736690000|2024-08-15 15:44:50|18156|18144|18154.7|18142.7|18156.6|18144.6|18154.7|18142.7|4
1723736700000|2024-08-15 15:45:00|18159.4|18147.4|18161.6|18149.6|18161.9|18149.9|18156.9|18144.9|31
1723736710000|2024-08-15 15:45:10|18161.9|18149.9|18165.3|18153.3|18167.8|18155.8|18161.9|18149.9|9
1723736720000|2024-08-15 15:45:20|18162.8|18150.8|18161.9|18149.9|18162.8|18150.8|18161.9|18149.9|5
1723736730000|2024-08-15 15:45:30|18162.8|18150.8|18164.1|18152.1|18164.1|18152.1|18162.8|18150.8|4
1723736740000|2024-08-15 15:45:40|18160|18148|18162.2|18150.2|18162.2|18150.2|18160|18148|6
1723736750000|2024-08-15 15:45:50|18161.3|18149.3|18160|18148|18161.3|18149.3|18159.1|18147.1|1
1723736780000|2024-08-15 15:46:20|18161.3|18149.3|18164.7|18152.7|18164.7|18152.7|18161.3|18149.3|7
1723736790000|2024-08-15 15:46:30|18165.6|18153.6|18166|18154|18166|18154|18165.6|18153.6|1
1723736810000|2024-08-15 15:46:50|18167.2|18155.2|18171.3|18159.3|18171.3|18159.3|18167.2|18155.2|9
1723736820000|2024-08-15 15:47:00|18172.2|18160.2|18172.5|18160.5|18173.5|18161.5|18172.2|18160.2|5
1723736830000|2024-08-15 15:47:10|18172.2|18160.2|18170|18158|18172.2|18160.2|18168.8|18156.8|8
1723736840000|2024-08-15 15:47:20|18169.7|18157.7|18170|18158|18170|18158|18169.7|18157.7|0
1723736850000|2024-08-15 15:47:30|18170.3|18158.3|18175|18163|18175|18163|18170.3|18158.3|5
1723736860000|2024-08-15 15:47:40|18175.3|18163.3|18175.3|18163.3|18177.2|18165.2|18174.4|18162.4|4
1723736870000|2024-08-15 15:47:50|18176.6|18164.6|18177.2|18165.2|18179.4|18167.4|18176.3|18164.3|18
1723736880000|2024-08-15 15:48:00|18177.5|18165.5|18178.8|18166.8|18178.8|18166.8|18177.2|18165.2|0
1723736890000|2024-08-15 15:48:10|18180|18168|18181.3|18169.3|18181.3|18169.3|18179.7|18167.7|6
1723736900000|2024-08-15 15:48:20|18182.2|18170.2|18179.1|18167.1|18182.2|18170.2|18177.2|18165.2|5
1723736910000|2024-08-15 15:48:30|18180|18168|18181.3|18169.3|18181.3|18169.3|18180|18168|1
1723736930000|2024-08-15 15:48:50|18179.7|18167.7|18181.3|18169.3|18181.3|18169.3|18179.7|18167.7|1
1723736940000|2024-08-15 15:49:00|18182.5|18170.5|18183.8|18171.8|18183.8|18171.8|18182.5|18170.5|1
1723736950000|2024-08-15 15:49:10|18181.3|18169.3|18181.3|18169.3|18181.3|18169.3|18181.3|18169.3|3
1723736960000|2024-08-15 15:49:20|18181|18169|18181.3|18169.3|18181.3|18169.3|18181|18169|0
1723736970000|2024-08-15 15:49:30|||||||||1
1723736980000|2024-08-15 15:49:40|18186.3|18174.3|18186.3|18174.3|18186.3|18174.3|18186.3|18174.3|2
1723736990000|2024-08-15 15:49:50|18186|18174|18186.3|18174.3|18186.3|18174.3|18186|18174|2
1723737000000|2024-08-15 15:50:00|18188.5|18176.5|18186|18174|18188.5|18176.5|18186|18174|5
1723737010000|2024-08-15 15:50:10|18184.7|18172.7|18184.7|18172.7|18184.7|18172.7|18184.7|18172.7|4
1723737020000|2024-08-15 15:50:20|18183.8|18171.8|18180|18168|18183.8|18171.8|18179.7|18167.7|4
1723737030000|2024-08-15 15:50:30|18181.3|18169.3|18182.2|18170.2|18182.5|18170.5|18181.3|18169.3|2
1723737040000|2024-08-15 15:50:40|18183.5|18171.5|18181.3|18169.3|18183.5|18171.5|18181.3|18169.3|4
1723737050000|2024-08-15 15:50:50|18180|18168|18180|18168|18180|18168|18180|18168|3
1723737060000|2024-08-15 15:51:00|||||||||1
1723737070000|2024-08-15 15:51:10|18177.8|18165.8|18178.8|18166.8|18180|18168|18177.8|18165.8|2
1723737080000|2024-08-15 15:51:20|18177.8|18165.8|18179.1|18167.1|18179.1|18167.1|18177.8|18165.8|1
1723737090000|2024-08-15 15:51:30|18180|18168|18181.6|18169.6|18181.6|18169.6|18180|18168|3
1723737100000|2024-08-15 15:51:40|18181.9|18169.9|18181.9|18169.9|18181.9|18169.9|18181.9|18169.9|1
1723737110000|2024-08-15 15:51:50|18178.2|18166.2|18178.2|18166.2|18178.2|18166.2|18177.8|18165.8|9
1723737130000|2024-08-15 15:52:10|18179.1|18167.1|18178.2|18166.2|18179.1|18167.1|18177.8|18165.8|1
1723737140000|2024-08-15 15:52:20|18180.6|18168.6|18181.6|18169.6|18181.6|18169.6|18180.6|18168.6|8
1723737150000|2024-08-15 15:52:30|18181.9|18169.9|18183.2|18171.2|18184.4|18172.4|18181.9|18169.9|3
1723737160000|2024-08-15 15:52:40|18184.4|18172.4|18188.1|18176.1|18188.1|18176.1|18184.4|18172.4|12
1723737170000|2024-08-15 15:52:50|18188.5|18176.5|18185.3|18173.3|18188.5|18176.5|18185.3|18173.3|4
1723737190000|2024-08-15 15:53:10|18187.5|18175.5|18184.1|18172.1|18187.5|18175.5|18184.1|18172.1|3
1723737210000|2024-08-15 15:53:30|18185|18173|18184.4|18172.4|18185|18173|18184.4|18172.4|3
1723737220000|2024-08-15 15:53:40|18184.1|18172.1|18187.5|18175.5|18187.5|18175.5|18184.1|18172.1|18
1723737240000|2024-08-15 15:54:00|18186.6|18174.6|18184.1|18172.1|18186.6|18174.6|18184.1|18172.1|7
1723737250000|2024-08-15 15:54:10|18183.2|18171.2|18184.1|18172.1|18184.1|18172.1|18182.8|18170.8|1
1723737260000|2024-08-15 15:54:20|||||||||3
1723737270000|2024-08-15 15:54:30|18185|18173|18185.3|18173.3|18185.3|18173.3|18185|18173|3
1723737280000|2024-08-15 15:54:40|||||||||1
1723737290000|2024-08-15 15:54:50|18186.3|18174.3|18185.3|18173.3|18186.6|18174.6|18185.3|18173.3|2
1723737300000|2024-08-15 15:55:00|18184.7|18172.7|18184.4|18172.4|18184.7|18172.7|18184.4|18172.4|3
1723737310000|2024-08-15 15:55:10|||||||||3
1723737330000|2024-08-15 15:55:30|||||||||1
1723737360000|2024-08-15 15:56:00|18186.6|18174.6|18186.6|18174.6|18187.5|18175.5|18186.6|18174.6|5
1723737370000|2024-08-15 15:56:10|||||||||2
1723737380000|2024-08-15 15:56:20|18187.5|18175.5|18190|18178|18190|18178|18187.5|18175.5|11
1723737390000|2024-08-15 15:56:30|18189.1|18177.1|18189.1|18177.1|18189.1|18177.1|18189.1|18177.1|1
1723737400000|2024-08-15 15:56:40|18188.2|18176.2|18186.6|18174.6|18191.3|18179.3|18186.6|18174.6|16
1723737410000|2024-08-15 15:56:50|||||||||1
1723737420000|2024-08-15 15:57:00|18184.7|18172.7|18185.3|18173.3|18185.3|18173.3|18184.4|18172.4|2
1723737430000|2024-08-15 15:57:10|18186.6|18174.6|18187.5|18175.5|18187.5|18175.5|18186.6|18174.6|1
1723737440000|2024-08-15 15:57:20|18187.8|18175.8|18187.5|18175.5|18187.8|18175.8|18186.6|18174.6|2
1723737450000|2024-08-15 15:57:30|18188.5|18176.5|18186.6|18174.6|18188.5|18176.5|18186.6|18174.6|3
1723737460000|2024-08-15 15:57:40|18187.5|18175.5|18187.5|18175.5|18187.5|18175.5|18187.5|18175.5|0
1723737470000|2024-08-15 15:57:50|||||||||1
1723737480000|2024-08-15 15:58:00|18189.1|18177.1|18189.1|18177.1|18189.1|18177.1|18186.6|18174.6|21
1723737490000|2024-08-15 15:58:10|18185.7|18173.7|18185.3|18173.3|18185.7|18173.7|18184.4|18172.4|4
1723737500000|2024-08-15 15:58:20|18184.4|18172.4|18184.7|18172.7|18184.7|18172.7|18184.4|18172.4|4
1723737520000|2024-08-15 15:58:40|18183.5|18171.5|18183.5|18171.5|18183.5|18171.5|18183.5|18171.5|6
1723737530000|2024-08-15 15:58:50|18182.2|18170.2|18182.2|18170.2|18182.2|18170.2|18182.2|18170.2|1
1723737540000|2024-08-15 15:59:00|18184.7|18172.7|18184.7|18172.7|18184.7|18172.7|18184.7|18172.7|2
1723737590000|2024-08-15 15:59:50|18183.2|18171.2|18183.5|18171.5|18183.5|18171.5|18182.5|18170.5|13
1723737600000|2024-08-15 16:00:00|18184.4|18172.4|18182.2|18170.2|18184.7|18172.7|18182.2|18170.2|7
1723737610000|2024-08-15 16:00:10|18179.7|18167.7|18179.7|18167.7|18182.2|18170.2|18179.7|18167.7|11
1723737620000|2024-08-15 16:00:20|18181|18169|18182.2|18170.2|18182.5|18170.5|18181|18169|1
1723737630000|2024-08-15 16:00:30|18183.5|18171.5|18182.5|18170.5|18183.5|18171.5|18182.2|18170.2|0
1723737640000|2024-08-15 16:00:40|||||||||1
1723737650000|2024-08-15 16:00:50|18183.5|18171.5|18182.2|18170.2|18183.5|18171.5|18182.2|18170.2|0
1723737660000|2024-08-15 16:01:00|18184.7|18172.7|18184.7|18172.7|18184.7|18172.7|18184.7|18172.7|9
1723737670000|2024-08-15 16:01:10|||||||||1
1723737680000|2024-08-15 16:01:20|18183.5|18171.5|18181|18169|18183.5|18171.5|18181|18169|4
1723737690000|2024-08-15 16:01:30|18180|18168|18180|18168|18180|18168|18179.7|18167.7|1
1723737700000|2024-08-15 16:01:40|18181|18169|18181|18169|18181|18169|18181|18169|2
1723737710000|2024-08-15 16:01:50|||||||||1
1723737730000|2024-08-15 16:02:10|18181.9|18169.9|18178.5|18166.5|18181.9|18169.9|18178.5|18166.5|6
1723737740000|2024-08-15 16:02:20|18177.5|18165.5|18173.8|18161.8|18177.5|18165.5|18173.5|18161.5|6
1723737750000|2024-08-15 16:02:30|18173.5|18161.5|18173.5|18161.5|18175|18163|18173.5|18161.5|1
1723737760000|2024-08-15 16:02:40|18172.2|18160.2|18171|18159|18172.5|18160.5|18171|18159|1
1723737770000|2024-08-15 16:02:50|18169.7|18157.7|18168.5|18156.5|18169.7|18157.7|18168.5|18156.5|0
1723737780000|2024-08-15 16:03:00|18170|18158|18171|18159|18172.2|18160.2|18170|18158|2
1723737790000|2024-08-15 16:03:10|18170|18158|18169.7|18157.7|18170|18158|18169.7|18157.7|0
1723737800000|2024-08-15 16:03:20|18167.5|18155.5|18167.2|18155.2|18167.5|18155.5|18165|18153|7
1723737810000|2024-08-15 16:03:30|18166|18154|18167.2|18155.2|18167.2|18155.2|18166|18154|2
1723737820000|2024-08-15 16:03:40|||||||||5
1723737830000|2024-08-15 16:03:50|18168.2|18156.2|18170.3|18158.3|18171.3|18159.3|18168.2|18156.2|32
1723737840000|2024-08-15 16:04:00|18171.3|18159.3|18169.4|18157.4|18171.3|18159.3|18169.4|18157.4|1
1723737850000|2024-08-15 16:04:10|18170.3|18158.3|18173.2|18161.2|18173.5|18161.5|18170.3|18158.3|3
1723737870000|2024-08-15 16:04:30|18174.1|18162.1|18175.3|18163.3|18175.3|18163.3|18174.1|18162.1|2
1723737880000|2024-08-15 16:04:40|18174.4|18162.4|18171.9|18159.9|18174.4|18162.4|18171.9|18159.9|2
1723737890000|2024-08-15 16:04:50|18170.7|18158.7|18170.7|18158.7|18170.7|18158.7|18170.7|18158.7|2
1723737900000|2024-08-15 16:05:00|18170.3|18158.3|18170.3|18158.3|18170.3|18158.3|18170.3|18158.3|0
1723737910000|2024-08-15 16:05:10|||||||||2
1723737920000|2024-08-15 16:05:20|18170.7|18158.7|18170.7|18158.7|18170.7|18158.7|18170.7|18158.7|0
1723737930000|2024-08-15 16:05:30|18171.6|18159.6|18171.9|18159.9|18171.9|18159.9|18171.6|18159.6|2
1723737940000|2024-08-15 16:05:40|18172.8|18160.8|18175.7|18163.7|18175.7|18163.7|18172.8|18160.8|4
1723737950000|2024-08-15 16:05:50|18176|18164|18177.8|18165.8|18177.8|18165.8|18176|18164|5
1723737960000|2024-08-15 16:06:00|18179.1|18167.1|18179.1|18167.1|18179.1|18167.1|18179.1|18167.1|2
1723737980000|2024-08-15 16:06:20|||||||||1
1723737990000|2024-08-15 16:06:30|18179.4|18167.4|18179.4|18167.4|18179.4|18167.4|18179.4|18167.4|1
1723738000000|2024-08-15 16:06:40|18181.6|18169.6|18177.5|18165.5|18181.6|18169.6|18177.5|18165.5|8
1723738010000|2024-08-15 16:06:50|18176.6|18164.6|18176.6|18164.6|18176.6|18164.6|18176.6|18164.6|0
1723738020000|2024-08-15 16:07:00|18177.5|18165.5|18175.3|18163.3|18177.5|18165.5|18174.4|18162.4|8
1723738030000|2024-08-15 16:07:10|18174.4|18162.4|18175.3|18163.3|18176.6|18164.6|18174.4|18162.4|1
1723738050000|2024-08-15 16:07:30|18175.7|18163.7|18175.3|18163.3|18175.7|18163.7|18175.3|18163.3|1
1723738060000|2024-08-15 16:07:40|18176.3|18164.3|18177.2|18165.2|18178.1|18166.1|18176.3|18164.3|18
1723738070000|2024-08-15 16:07:50|18179.4|18167.4|18179.4|18167.4|18179.4|18167.4|18179.4|18167.4|0
1723738090000|2024-08-15 16:08:10|18180.3|18168.3|18180.3|18168.3|18180.3|18168.3|18180.3|18168.3|1
1723738100000|2024-08-15 16:08:20|18180.7|18168.7|18182.5|18170.5|18182.5|18170.5|18180.7|18168.7|4
1723738110000|2024-08-15 16:08:30|18182.8|18170.8|18182.8|18170.8|18182.8|18170.8|18182.8|18170.8|0
1723738130000|2024-08-15 16:08:50|18184.1|18172.1|18184.1|18172.1|18184.1|18172.1|18184.1|18172.1|2
1723738140000|2024-08-15 16:09:00|18184.4|18172.4|18184.4|18172.4|18184.4|18172.4|18184.4|18172.4|15
1723738150000|2024-08-15 16:09:10|18189.1|18177.1|18187.2|18175.2|18189.1|18177.1|18187.2|18175.2|65
1723738160000|2024-08-15 16:09:20|18186.3|18174.3|18187.2|18175.2|18187.2|18175.2|18186.3|18174.3|0
1723738170000|2024-08-15 16:09:30|18186.3|18174.3|18188.1|18176.1|18188.1|18176.1|18186.3|18174.3|9
1723738180000|2024-08-15 16:09:40|18187.8|18175.8|18187.5|18175.5|18187.8|18175.8|18186.6|18174.6|4
1723738190000|2024-08-15 16:09:50|18190.9|18178.9|18190.9|18178.9|18190.9|18178.9|18190.9|18178.9|56
1723738200000|2024-08-15 16:10:00|18191.9|18179.9|18195.9|18183.9|18195.9|18183.9|18191.9|18179.9|4
1723738210000|2024-08-15 16:10:10|18196.9|18184.9|18194.4|18182.4|18196.9|18184.9|18194.4|18182.4|13
1723738220000|2024-08-15 16:10:20|18195.6|18183.6|18195.6|18183.6|18195.6|18183.6|18194.4|18182.4|3
1723738250000|2024-08-15 16:10:50|18196.6|18184.6|18196.9|18184.9|18196.9|18184.9|18196.6|18184.6|0
1723738260000|2024-08-15 16:11:00|18195.9|18183.9|18188.1|18176.1|18195.9|18183.9|18186.9|18174.9|16
1723738270000|2024-08-15 16:11:10|18187.2|18175.2|18185.6|18173.6|18187.2|18175.2|18184.4|18172.4|3
1723738280000|2024-08-15 16:11:20|18186.9|18174.9|18187.8|18175.8|18187.8|18175.8|18186.9|18174.9|1
1723738290000|2024-08-15 16:11:30|18185.9|18173.9|18185.9|18173.9|18185.9|18173.9|18184.7|18172.7|3
1723738320000|2024-08-15 16:12:00|18185.6|18173.6|18180.6|18168.6|18185.6|18173.6|18180.6|18168.6|15
1723738330000|2024-08-15 16:12:10|18180.3|18168.3|18181.9|18169.9|18181.9|18169.9|18180.3|18168.3|0
1723738340000|2024-08-15 16:12:20|18182.8|18170.8|18182.8|18170.8|18183.7|18171.7|18181.9|18169.9|3
1723738350000|2024-08-15 16:12:30|18183.8|18171.8|18185.3|18173.3|18185.6|18173.6|18183.8|18171.8|0
1723738370000|2024-08-15 16:12:50|18183.4|18171.4|18183.4|18171.4|18183.4|18171.4|18183.4|18171.4|3
1723738380000|2024-08-15 16:13:00|18183.1|18171.1|18183.1|18171.1|18183.1|18171.1|18183.1|18171.1|0
1723738390000|2024-08-15 16:13:10|18183.4|18171.4|18185.6|18173.6|18185.6|18173.6|18183.4|18171.4|1
1723738400000|2024-08-15 16:13:20|18185.3|18173.3|18185.3|18173.3|18185.3|18173.3|18185.3|18173.3|2
1723738410000|2024-08-15 16:13:30|18184.4|18172.4|18185.3|18173.3|18185.3|18173.3|18184.4|18172.4|1
1723738420000|2024-08-15 16:13:40|||||||||1
1723738430000|2024-08-15 16:13:50|18183.4|18171.4|18180.9|18168.9|18183.4|18171.4|18180.3|18168.3|7
1723738470000|2024-08-15 16:14:30|18179.1|18167.1|18180|18168|18180|18168|18179.1|18167.1|4
1723738480000|2024-08-15 16:14:40|18179.1|18167.1|18179.1|18167.1|18179.1|18167.1|18179.1|18167.1|0
1723738490000|2024-08-15 16:14:50|18179.7|18167.7|18179.4|18167.4|18179.7|18167.7|18178.4|18166.4|23
1723738500000|2024-08-15 16:15:00|18185.3|18173.3|18184.4|18172.4|18185.3|18173.3|18184.4|18172.4|3
1723738510000|2024-08-15 16:15:10|18183.7|18171.7|18181.9|18169.9|18183.7|18171.7|18181.9|18169.9|4
1723738520000|2024-08-15 16:15:20|18182.2|18170.2|18183.7|18171.7|18185|18173|18182.2|18170.2|9
1723738530000|2024-08-15 16:15:30|18180.3|18168.3|18181.2|18169.2|18181.9|18169.9|18180|18168|6
1723738540000|2024-08-15 16:15:40|18182.2|18170.2|18181.2|18169.2|18182.2|18170.2|18181.2|18169.2|0
1723738560000|2024-08-15 16:16:00|18180|18168|18181.2|18169.2|18181.2|18169.2|18180|18168|3
1723738570000|2024-08-15 16:16:10|18181.9|18169.9|18181.9|18169.9|18181.9|18169.9|18181.6|18169.6|2
1723738580000|2024-08-15 16:16:20|18177.8|18165.8|18175.6|18163.6|18178.1|18166.1|18175.3|18163.3|8
1723738620000|2024-08-15 16:17:00|||||||||1
1723738630000|2024-08-15 16:17:10|18174.4|18162.4|18174.4|18162.4|18174.4|18162.4|18174.4|18162.4|0
1723738650000|2024-08-15 16:17:30|18172.5|18160.5|18170.6|18158.6|18172.5|18160.5|18170.6|18158.6|6
1723738660000|2024-08-15 16:17:40|||||||||1
1723738690000|2024-08-15 16:18:10|||||||||2
1723738710000|2024-08-15 16:18:30|18170.3|18158.3|18170.9|18158.9|18170.9|18158.9|18170.3|18158.3|1
1723738720000|2024-08-15 16:18:40|||||||||2
1723738740000|2024-08-15 16:19:00|18171.9|18159.9|18168.4|18156.4|18172.2|18160.2|18168.4|18156.4|4
1723738760000|2024-08-15 16:19:20|18166.6|18154.6|18167.5|18155.5|18167.5|18155.5|18166.6|18154.6|5
1723738770000|2024-08-15 16:19:30|18167.8|18155.8|18167.5|18155.5|18167.8|18155.8|18167.5|18155.5|1
1723738780000|2024-08-15 16:19:40|18165.3|18153.3|18163.8|18151.8|18165.3|18153.3|18163.8|18151.8|2
1723738800000|2024-08-15 16:20:00|18165|18153|18170.9|18158.9|18170.9|18158.9|18165|18153|1
1723738810000|2024-08-15 16:20:10|18168.8|18156.8|18168.8|18156.8|18168.8|18156.8|18168.4|18156.4|4
1723738820000|2024-08-15 16:20:20|18170.9|18158.9|18172.5|18160.5|18172.5|18160.5|18170.9|18158.9|1
1723738830000|2024-08-15 16:20:30|18170.9|18158.9|18171.3|18159.3|18171.3|18159.3|18170.9|18158.9|2
1723738840000|2024-08-15 16:20:40|18170.9|18158.9|18170.9|18158.9|18171.3|18159.3|18170.9|18158.9|0
1723738850000|2024-08-15 16:20:50|||||||||1
1723738860000|2024-08-15 16:21:00|18171.3|18159.3|18170.9|18158.9|18171.3|18159.3|18170|18158|3
1723738870000|2024-08-15 16:21:10|18171.3|18159.3|18170.9|18158.9|18171.3|18159.3|18170.9|18158.9|2
1723738880000|2024-08-15 16:21:20|18172.5|18160.5|18172.5|18160.5|18172.5|18160.5|18172.5|18160.5|1
1723738890000|2024-08-15 16:21:30|18172.2|18160.2|18171.3|18159.3|18172.2|18160.2|18171.3|18159.3|1
1723738900000|2024-08-15 16:21:40|18170.9|18158.9|18170.9|18158.9|18170.9|18158.9|18170.9|18158.9|2
1723738920000|2024-08-15 16:22:00|18172.5|18160.5|18171.3|18159.3|18172.5|18160.5|18171.3|18159.3|1
1723738950000|2024-08-15 16:22:30|18170.9|18158.9|18168.4|18156.4|18170.9|18158.9|18168.4|18156.4|2
1723738960000|2024-08-15 16:22:40|18168.8|18156.8|18167.5|18155.5|18168.8|18156.8|18167.5|18155.5|1
1723738970000|2024-08-15 16:22:50|18166.3|18154.3|18166.3|18154.3|18166.3|18154.3|18166.3|18154.3|6
1723738980000|2024-08-15 16:23:00|18165.9|18153.9|18165.9|18153.9|18165.9|18153.9|18165|18153|1
1723738990000|2024-08-15 16:23:10|18165|18153|18165|18153|18165|18153|18165|18153|1
1723739000000|2024-08-15 16:23:20|18162.8|18150.8|18161.6|18149.6|18162.8|18150.8|18161.6|18149.6|44
1723739010000|2024-08-15 16:23:30|18160.6|18148.6|18160.6|18148.6|18161.6|18149.6|18160.6|18148.6|2
1723739020000|2024-08-15 16:23:40|18162.8|18150.8|18162.8|18150.8|18162.8|18150.8|18162.8|18150.8|10
1723739030000|2024-08-15 16:23:50|18161.6|18149.6|18162.8|18150.8|18162.8|18150.8|18161.6|18149.6|1
1723739040000|2024-08-15 16:24:00|18164.1|18152.1|18166.3|18154.3|18168.4|18156.4|18164.1|18152.1|7
1723739050000|2024-08-15 16:24:10|18166.6|18154.6|18164.1|18152.1|18166.6|18154.6|18164.1|18152.1|3
1723739060000|2024-08-15 16:24:20|18165.9|18153.9|18165.9|18153.9|18166.6|18154.6|18165.6|18153.6|5
1723739070000|2024-08-15 16:24:30|18165|18153|18165|18153|18165|18153|18165|18153|0
1723739080000|2024-08-15 16:24:40|18164.1|18152.1|18165.3|18153.3|18165.3|18153.3|18164.1|18152.1|10
1723739090000|2024-08-15 16:24:50|18165.6|18153.6|18167.5|18155.5|18167.5|18155.5|18165.6|18153.6|8
1723739120000|2024-08-15 16:25:20|18166.3|18154.3|18169.1|18157.1|18169.1|18157.1|18165|18153|5
1723739130000|2024-08-15 16:25:30|18168.8|18156.8|18174.7|18162.7|18174.7|18162.7|18168.8|18156.8|17
1723739140000|2024-08-15 16:25:40|18175.9|18163.9|18177.8|18165.8|18177.8|18165.8|18174.7|18162.7|10
1723739150000|2024-08-15 16:25:50|18176.9|18164.9|18175|18163|18176.9|18164.9|18175|18163|3
1723739160000|2024-08-15 16:26:00|18174.1|18162.1|18176.3|18164.3|18177.5|18165.5|18174.1|18162.1|3
1723739170000|2024-08-15 16:26:10|18177.5|18165.5|18177.5|18165.5|18177.5|18165.5|18177.5|18165.5|0
1723739180000|2024-08-15 16:26:20|18180|18168|18180|18168|18180|18168|18180|18168|1
1723739240000|2024-08-15 16:27:20|18179.7|18167.7|18175|18163|18179.7|18167.7|18175|18163|3
1723739250000|2024-08-15 16:27:30|18172.5|18160.5|18172.5|18160.5|18172.5|18160.5|18172.5|18160.5|2
1723739260000|2024-08-15 16:27:40|18171.3|18159.3|18170|18158|18171.3|18159.3|18170|18158|5
1723739270000|2024-08-15 16:27:50|18168.8|18156.8|18168.8|18156.8|18168.8|18156.8|18168.8|18156.8|0
1723739290000|2024-08-15 16:28:10|18169.1|18157.1|18172.5|18160.5|18172.5|18160.5|18169.1|18157.1|6
1723739300000|2024-08-15 16:28:20|18173.4|18161.4|18173.4|18161.4|18173.4|18161.4|18173.4|18161.4|0
1723739320000|2024-08-15 16:28:40|18173.8|18161.8|18173.8|18161.8|18173.8|18161.8|18173.8|18161.8|0
1723739330000|2024-08-15 16:28:50|||||||||1
1723739340000|2024-08-15 16:29:00|||||||||1
1723739370000|2024-08-15 16:29:30|18172.5|18160.5|18171.3|18159.3|18172.5|18160.5|18171.3|18159.3|1
1723739380000|2024-08-15 16:29:40|18170.3|18158.3|18170|18158|18170.3|18158.3|18170|18158|2
1723739390000|2024-08-15 16:29:50|18170.3|18158.3|18172.5|18160.5|18172.5|18160.5|18170.3|18158.3|2
1723739410000|2024-08-15 16:30:10|18170|18158|18171.3|18159.3|18171.3|18159.3|18170|18158|3
1723739420000|2024-08-15 16:30:20|18171.6|18159.6|18171.3|18159.3|18171.6|18159.6|18171.3|18159.3|0
1723739430000|2024-08-15 16:30:30|18170.3|18158.3|18168.1|18156.1|18170.3|18158.3|18167.2|18155.2|8
1723739440000|2024-08-15 16:30:40|18168.5|18156.5|18168.1|18156.1|18168.5|18156.5|18168.1|18156.1|1
1723739450000|2024-08-15 16:30:50|||||||||2
1723739460000|2024-08-15 16:31:00|||||||||1
1723739490000|2024-08-15 16:31:30|||||||||1
1723739500000|2024-08-15 16:31:40|18166|18154|18165.6|18153.6|18167.8|18155.8|18165.6|18153.6|9
1723739510000|2024-08-15 16:31:50|18164.7|18152.7|18161.9|18149.9|18164.7|18152.7|18161.9|18149.9|8
1723739520000|2024-08-15 16:32:00|18162.2|18150.2|18159.4|18147.4|18162.2|18150.2|18159.4|18147.4|6
1723739530000|2024-08-15 16:32:10|18158.5|18146.5|18160.6|18148.6|18163.1|18151.1|18158.1|18146.1|4
1723739540000|2024-08-15 16:32:20|18163.1|18151.1|18165.6|18153.6|18165.6|18153.6|18163.1|18151.1|11
1723739550000|2024-08-15 16:32:30|18161|18149|18158.1|18146.1|18161|18149|18158.1|18146.1|26
1723739560000|2024-08-15 16:32:40|18157.2|18145.2|18151.3|18139.3|18158.1|18146.1|18151.3|18139.3|3
1723739570000|2024-08-15 16:32:50|18147.8|18135.8|18147.8|18135.8|18147.8|18135.8|18146.6|18134.6|14
1723739580000|2024-08-15 16:33:00|18147.5|18135.5|18147.2|18135.2|18147.5|18135.5|18146.3|18134.3|4
1723739590000|2024-08-15 16:33:10|18147.5|18135.5|18126.9|18114.9|18147.5|18135.5|18126|18114|26
1723739600000|2024-08-15 16:33:20|18124.4|18112.4|18121|18109|18124.4|18112.4|18119.4|18107.4|17
1723739610000|2024-08-15 16:33:30|18121.9|18109.9|18119.7|18107.7|18121.9|18109.9|18117.2|18105.2|15
1723739620000|2024-08-15 16:33:40|18119.4|18107.4|18127.2|18115.2|18129.1|18117.1|18117.2|18105.2|48
1723739630000|2024-08-15 16:33:50|18128.1|18116.1|18132.8|18120.8|18132.8|18120.8|18127.2|18115.2|17
1723739640000|2024-08-15 16:34:00|18133.8|18121.8|18131.3|18119.3|18133.8|18121.8|18131.3|18119.3|4
1723739650000|2024-08-15 16:34:10|18132.2|18120.2|18129.7|18117.7|18132.5|18120.5|18129.4|18117.4|8
1723739660000|2024-08-15 16:34:20|18130|18118|18128.8|18116.8|18130|18118|18128.5|18116.5|2
1723739670000|2024-08-15 16:34:30|18128.5|18116.5|18125|18113|18128.5|18116.5|18123.8|18111.8|88
1723739680000|2024-08-15 16:34:40|18125.6|18113.6|18124.7|18112.7|18126|18114|18123.8|18111.8|5
1723739690000|2024-08-15 16:34:50|18123.8|18111.8|18120.3|18108.3|18124.7|18112.7|18120|18108|4
1723739700000|2024-08-15 16:35:00|18122.8|18110.8|18122.8|18110.8|18123.8|18111.8|18122.8|18110.8|4
1723739710000|2024-08-15 16:35:10|18124.1|18112.1|18124.1|18112.1|18124.1|18112.1|18124.1|18112.1|0
1723739720000|2024-08-15 16:35:20|18124.7|18112.7|18127.5|18115.5|18129.1|18117.1|18124.7|18112.7|15
1723739730000|2024-08-15 16:35:30|18128.5|18116.5|18124.4|18112.4|18130|18118|18123.5|18111.5|10
1723739740000|2024-08-15 16:35:40|18109.7|18097.7|18104.1|18092.1|18109.7|18097.7|18104.1|18092.1|13
1723739750000|2024-08-15 16:35:50|18102.2|18090.2|18095.7|18083.7|18102.2|18090.2|18091|18079|28
1723739760000|2024-08-15 16:36:00|18093.5|18081.5|18093.2|18081.2|18095.3|18083.3|18091|18079|14
1723739770000|2024-08-15 16:36:10|18092.8|18080.8|18098.5|18086.5|18099.4|18087.4|18092.8|18080.8|8
1723739780000|2024-08-15 16:36:20|18096|18084|18096|18084|18099.4|18087.4|18095.3|18083.3|33
1723739790000|2024-08-15 16:36:30|18090.7|18078.7|18090.3|18078.3|18091|18079|18089.4|18077.4|5
1723739800000|2024-08-15 16:36:40|18089.4|18077.4|18096|18084|18098.2|18086.2|18089.4|18077.4|9
1723739810000|2024-08-15 16:36:50|18098.2|18086.2|18097.8|18085.8|18098.2|18086.2|18097.8|18085.8|5
1723739820000|2024-08-15 16:37:00|18099.1|18087.1|18098.2|18086.2|18099.1|18087.1|18093.5|18081.5|16
1723739830000|2024-08-15 16:37:10|18095.4|18083.4|18090.7|18078.7|18096|18084|18090.7|18078.7|6
1723739840000|2024-08-15 16:37:20|18089.4|18077.4|18090.3|18078.3|18090.7|18078.7|18089.4|18077.4|8
1723739850000|2024-08-15 16:37:30|18088.7|18076.7|18086.9|18074.9|18088.7|18076.7|18079.7|18067.7|60
1723739860000|2024-08-15 16:37:40|18085.7|18073.7|18081|18069|18085.7|18073.7|18079.7|18067.7|14
1723739870000|2024-08-15 16:37:50|18079.4|18067.4|18071.3|18059.3|18079.4|18067.4|18070.4|18058.4|21
1723739880000|2024-08-15 16:38:00|18072.5|18060.5|18071.6|18059.6|18075|18063|18071.6|18059.6|28
1723739890000|2024-08-15 16:38:10|18072.9|18060.9|18079.1|18067.1|18079.1|18067.1|18072.5|18060.5|13
1723739900000|2024-08-15 16:38:20|18080|18068|18079.1|18067.1|18082.5|18070.5|18078.8|18066.8|14
1723739910000|2024-08-15 16:38:30|18080|18068|18082.5|18070.5|18082.5|18070.5|18080|18068|11
1723739920000|2024-08-15 16:38:40|18080.4|18068.4|18079.1|18067.1|18080.4|18068.4|18077.5|18065.5|7
1723739930000|2024-08-15 16:38:50|18080|18068|18076.3|18064.3|18080|18068|18076.3|18064.3|5
1723739940000|2024-08-15 16:39:00|18075.4|18063.4|18073.8|18061.8|18076|18064|18072.9|18060.9|10
1723739950000|2024-08-15 16:39:10|18072.9|18060.9|18073.2|18061.2|18073.8|18061.8|18070.7|18058.7|51
1723739960000|2024-08-15 16:39:20|18074.4|18062.4|18077.2|18065.2|18078.2|18066.2|18074.4|18062.4|23
1723739970000|2024-08-15 16:39:30|18076.9|18064.9|18077.2|18065.2|18077.2|18065.2|18076|18064|44
1723739980000|2024-08-15 16:39:40|18078.2|18066.2|18076.3|18064.3|18078.2|18066.2|18074.7|18062.7|10
1723739990000|2024-08-15 16:39:50|18075.4|18063.4|18080.4|18068.4|18082.2|18070.2|18075.4|18063.4|2
1723740000000|2024-08-15 16:40:00|18080.1|18068.1|18082.6|18070.6|18082.6|18070.6|18080.1|18068.1|4
1723740010000|2024-08-15 16:40:10|18082.9|18070.9|18081.3|18069.3|18082.9|18070.9|18081.3|18069.3|1
1723740020000|2024-08-15 16:40:20|18082.2|18070.2|18082.9|18070.9|18086.3|18074.3|18080.4|18068.4|40
1723740030000|2024-08-15 16:40:30|18081.9|18069.9|18085.4|18073.4|18085.4|18073.4|18081.6|18069.6|5
1723740040000|2024-08-15 16:40:40|18086.3|18074.3|18085.4|18073.4|18086.3|18074.3|18085.1|18073.1|4
1723740050000|2024-08-15 16:40:50|18085.1|18073.1|18081.6|18069.6|18085.1|18073.1|18081.6|18069.6|3
1723740060000|2024-08-15 16:41:00|18081.3|18069.3|18078.8|18066.8|18081.6|18069.6|18078.8|18066.8|1
1723740070000|2024-08-15 16:41:10|18079.7|18067.7|18078.2|18066.2|18080.4|18068.4|18078.2|18066.2|2
1723740080000|2024-08-15 16:41:20|18077.9|18065.9|18081|18069|18081.9|18069.9|18077.9|18065.9|7
1723740090000|2024-08-15 16:41:30|18080.7|18068.7|18083.2|18071.2|18084.1|18072.1|18079.8|18067.8|9
1723740100000|2024-08-15 16:41:40|18084.1|18072.1|18089.4|18077.4|18089.4|18077.4|18084.1|18072.1|6
1723740110000|2024-08-15 16:41:50|18091|18079|18088.5|18076.5|18091.9|18079.9|18088.5|18076.5|12
1723740120000|2024-08-15 16:42:00|18089.8|18077.8|18092.9|18080.9|18093.2|18081.2|18088.5|18076.5|2
1723740130000|2024-08-15 16:42:10|18093.8|18081.8|18093.8|18081.8|18093.8|18081.8|18093.8|18081.8|1
1723740140000|2024-08-15 16:42:20|18097.9|18085.9|18095.4|18083.4|18097.9|18085.9|18092.9|18080.9|5
1723740150000|2024-08-15 16:42:30|18096.3|18084.3|18097.3|18085.3|18097.3|18085.3|18096.3|18084.3|8
1723740160000|2024-08-15 16:42:40|18096|18084|18099.1|18087.1|18099.1|18087.1|18094.4|18082.4|12
1723740170000|2024-08-15 16:42:50|18097.9|18085.9|18093.2|18081.2|18097.9|18085.9|18092.6|18080.6|20
1723740180000|2024-08-15 16:43:00|18092.9|18080.9|18093.2|18081.2|18094.4|18082.4|18092.9|18080.9|2
1723740190000|2024-08-15 16:43:10|18094.1|18082.1|18086.6|18074.6|18094.1|18082.1|18085.4|18073.4|7
1723740200000|2024-08-15 16:43:20|18084.1|18072.1|18085.1|18073.1|18085.4|18073.4|18083.8|18071.8|4
1723740210000|2024-08-15 16:43:30|18085.7|18073.7|18082.6|18070.6|18085.7|18073.7|18081.6|18069.6|17
1723740220000|2024-08-15 16:43:40|18082.9|18070.9|18091.3|18079.3|18091.3|18079.3|18082.9|18070.9|14
1723740230000|2024-08-15 16:43:50|18092.6|18080.6|18089.1|18077.1|18092.6|18080.6|18089.1|18077.1|5
1723740240000|2024-08-15 16:44:00|18089.4|18077.4|18086.6|18074.6|18090.4|18078.4|18086.6|18074.6|5
1723740250000|2024-08-15 16:44:10|||||||||6
1723740260000|2024-08-15 16:44:20|18086.9|18074.9|18088.8|18076.8|18088.8|18076.8|18086.9|18074.9|1
1723740270000|2024-08-15 16:44:30|18086.3|18074.3|18087.9|18075.9|18090.1|18078.1|18086.3|18074.3|5
1723740280000|2024-08-15 16:44:40|18086.6|18074.6|18086.6|18074.6|18086.6|18074.6|18086.6|18074.6|0
1723740290000|2024-08-15 16:44:50|18083.8|18071.8|18083.8|18071.8|18083.8|18071.8|18083.8|18071.8|2
1723740300000|2024-08-15 16:45:00|18086.3|18074.3|18086.3|18074.3|18087.6|18075.6|18082.9|18070.9|20
1723740310000|2024-08-15 16:45:10|18087.2|18075.2|18088.5|18076.5|18088.5|18076.5|18087.2|18075.2|3
1723740320000|2024-08-15 16:45:20|18087.6|18075.6|18086.3|18074.3|18087.6|18075.6|18086.3|18074.3|4
1723740330000|2024-08-15 16:45:30|18086.9|18074.9|18088.8|18076.8|18088.8|18076.8|18086.9|18074.9|2
1723740340000|2024-08-15 16:45:40|18086.3|18074.3|18086.6|18074.6|18087.6|18075.6|18086.3|18074.3|6
1723740350000|2024-08-15 16:45:50|18086.3|18074.3|18087.6|18075.6|18087.6|18075.6|18086.3|18074.3|3
1723740360000|2024-08-15 16:46:00|18086.3|18074.3|18085.4|18073.4|18086.3|18074.3|18084.1|18072.1|14
1723740370000|2024-08-15 16:46:10|18084.4|18072.4|18088.8|18076.8|18088.8|18076.8|18084.1|18072.1|3
1723740380000|2024-08-15 16:46:20|18091.3|18079.3|18085.4|18073.4|18091.3|18079.3|18085.4|18073.4|9
1723740390000|2024-08-15 16:46:30|18085.1|18073.1|18085.1|18073.1|18085.1|18073.1|18085.1|18073.1|2
1723740400000|2024-08-15 16:46:40|18084.1|18072.1|18084.1|18072.1|18084.1|18072.1|18084.1|18072.1|1
1723740410000|2024-08-15 16:46:50|18085.1|18073.1|18085.1|18073.1|18085.4|18073.4|18085.1|18073.1|4
1723740420000|2024-08-15 16:47:00|18084.1|18072.1|18084.1|18072.1|18084.1|18072.1|18084.1|18072.1|1
1723740430000|2024-08-15 16:47:10|18083.8|18071.8|18083.8|18071.8|18083.8|18071.8|18081.3|18069.3|11
1723740440000|2024-08-15 16:47:20|18082.9|18070.9|18086.6|18074.6|18086.6|18074.6|18082.2|18070.2|44
1723740450000|2024-08-15 16:47:30|18086.3|18074.3|18089.7|18077.7|18089.7|18077.7|18086.3|18074.3|38
1723740460000|2024-08-15 16:47:40|18088.8|18076.8|18088.8|18076.8|18088.8|18076.8|18088.8|18076.8|0
1723740470000|2024-08-15 16:47:50|18089.1|18077.1|18097.2|18085.2|18097.2|18085.2|18089.1|18077.1|11
1723740480000|2024-08-15 16:48:00|18098.5|18086.5|18097.2|18085.2|18098.5|18086.5|18097.2|18085.2|1
1723740500000|2024-08-15 16:48:20|18096.3|18084.3|18095.1|18083.1|18096.3|18084.3|18095.1|18083.1|2
1723740510000|2024-08-15 16:48:30|18096.3|18084.3|18105.7|18093.7|18105.7|18093.7|18096.3|18084.3|18
1723740520000|2024-08-15 16:48:40|18106.6|18094.6|18109.4|18097.4|18110.7|18098.7|18106.6|18094.6|13
1723740530000|2024-08-15 16:48:50|18108.2|18096.2|18110.4|18098.4|18110.4|18098.4|18108.2|18096.2|1
1723740540000|2024-08-15 16:49:00|18115|18103|18113.5|18101.5|18117.5|18105.5|18113.5|18101.5|9
1723740550000|2024-08-15 16:49:10|18116.3|18104.3|18112.5|18100.5|18116.3|18104.3|18112.5|18100.5|21
1723740560000|2024-08-15 16:49:20|18114.4|18102.4|18110|18098|18114.7|18102.7|18110|18098|3
1723740570000|2024-08-15 16:49:30|18113.5|18101.5|18115|18103|18115|18103|18113.5|18101.5|6
1723740590000|2024-08-15 16:49:50|||||||||1
1723740600000|2024-08-15 16:50:00|18114.7|18102.7|18114.1|18102.1|18117.5|18105.5|18114.1|18102.1|8
1723740610000|2024-08-15 16:50:10|18113.8|18101.8|18113.5|18101.5|18113.8|18101.8|18113.5|18101.5|0
1723740620000|2024-08-15 16:50:20|18111.3|18099.3|18111.6|18099.6|18111.6|18099.6|18111.3|18099.3|4
1723740630000|2024-08-15 16:50:30|18111.3|18099.3|18110|18098|18111.3|18099.3|18110|18098|0
1723740640000|2024-08-15 16:50:40|18108.8|18096.8|18106.3|18094.3|18109.7|18097.7|18106.3|18094.3|4
1723740650000|2024-08-15 16:50:50|18106.6|18094.6|18105|18093|18106.6|18094.6|18105|18093|2
1723740660000|2024-08-15 16:51:00|||||||||2
1723740670000|2024-08-15 16:51:10|||||||||1
1723740680000|2024-08-15 16:51:20|18105.4|18093.4|18105.4|18093.4|18105.4|18093.4|18105.4|18093.4|9
1723740690000|2024-08-15 16:51:30|18105|18093|18107.5|18095.5|18107.5|18095.5|18105|18093|3
1723740700000|2024-08-15 16:51:40|18110.7|18098.7|18110.7|18098.7|18110.7|18098.7|18110.7|18098.7|8
1723740710000|2024-08-15 16:51:50|18110.4|18098.4|18110.4|18098.4|18110.4|18098.4|18110|18098|0
1723740720000|2024-08-15 16:52:00|18111.3|18099.3|18115.7|18103.7|18115.7|18103.7|18111.3|18099.3|4
1723740730000|2024-08-15 16:52:10|18110.7|18098.7|18113.2|18101.2|18113.2|18101.2|18109.4|18097.4|8
1723740740000|2024-08-15 16:52:20|18111.6|18099.6|18111.6|18099.6|18111.6|18099.6|18110.7|18098.7|3
1723740750000|2024-08-15 16:52:30|18112.5|18100.5|18113.2|18101.2|18113.2|18101.2|18112.5|18100.5|1
1723740770000|2024-08-15 16:52:50|18110.7|18098.7|18110.7|18098.7|18110.7|18098.7|18110.7|18098.7|2
1723740780000|2024-08-15 16:53:00|18109.1|18097.1|18110.7|18098.7|18110.7|18098.7|18109.1|18097.1|1
1723740790000|2024-08-15 16:53:10|18109.1|18097.1|18110.4|18098.4|18110.7|18098.7|18109.1|18097.1|8
1723740810000|2024-08-15 16:53:30|18106.6|18094.6|18106.6|18094.6|18106.6|18094.6|18106.6|18094.6|5
1723740850000|2024-08-15 16:54:10|18105.7|18093.7|18105|18093|18106.3|18094.3|18105|18093|14
1723740860000|2024-08-15 16:54:20|18098.5|18086.5|18100|18088|18102.5|18090.5|18098.5|18086.5|5
1723740880000|2024-08-15 16:54:40|||||||||1
1723740890000|2024-08-15 16:54:50|18099.7|18087.7|18100|18088|18101.6|18089.6|18099.7|18087.7|4
1723740900000|2024-08-15 16:55:00|||||||||2
1723740930000|2024-08-15 16:55:30|18099.7|18087.7|18102.5|18090.5|18102.5|18090.5|18099.7|18087.7|4
1723740940000|2024-08-15 16:55:40|18104.7|18092.7|18104.7|18092.7|18104.7|18092.7|18104.7|18092.7|7
1723740950000|2024-08-15 16:55:50|18106.9|18094.9|18107.2|18095.2|18107.2|18095.2|18106|18094|5
1723740960000|2024-08-15 16:56:00|18106.9|18094.9|18106|18094|18107.2|18095.2|18105|18093|8
1723740970000|2024-08-15 16:56:10|18105|18093|18109.7|18097.7|18109.7|18097.7|18105|18093|2
1723740980000|2024-08-15 16:56:20|18110|18098|18106.9|18094.9|18112.2|18100.2|18106|18094|10
1723740990000|2024-08-15 16:56:30|18108.1|18096.1|18108.1|18096.1|18108.1|18096.1|18107.8|18095.8|1
1723741000000|2024-08-15 16:56:40|18107.8|18095.8|18107.8|18095.8|18107.8|18095.8|18107.8|18095.8|0
1723741010000|2024-08-15 16:56:50|18109.1|18097.1|18107.8|18095.8|18109.1|18097.1|18105.6|18093.6|10
1723741020000|2024-08-15 16:57:00|18106.9|18094.9|18107.8|18095.8|18107.8|18095.8|18106.9|18094.9|0
1723741040000|2024-08-15 16:57:20|18105.3|18093.3|18105.3|18093.3|18105.3|18093.3|18105.3|18093.3|1
1723741050000|2024-08-15 16:57:30|18104.4|18092.4|18104.4|18092.4|18104.4|18092.4|18104.4|18092.4|0
1723741060000|2024-08-15 16:57:40|18103.5|18091.5|18106|18094|18106|18094|18103.5|18091.5|19
1723741070000|2024-08-15 16:57:50|18109.1|18097.1|18108.5|18096.5|18109.1|18097.1|18108.5|18096.5|1
1723741080000|2024-08-15 16:58:00|18110.3|18098.3|18108.8|18096.8|18111|18099|18108.8|18096.8|3
1723741090000|2024-08-15 16:58:10|18111.3|18099.3|18112.5|18100.5|18112.5|18100.5|18111.3|18099.3|4
1723741110000|2024-08-15 16:58:30|18113.5|18101.5|18113.5|18101.5|18113.5|18101.5|18113.5|18101.5|2
1723741120000|2024-08-15 16:58:40|18115|18103|18116|18104|18116|18104|18115|18103|1
1723741140000|2024-08-15 16:59:00|18116.9|18104.9|18117.2|18105.2|18117.2|18105.2|18116.9|18104.9|0
1723741150000|2024-08-15 16:59:10|||||||||1
1723741160000|2024-08-15 16:59:20|||||||||3
1723741170000|2024-08-15 16:59:30|18115.4|18103.4|18113.5|18101.5|18115.4|18103.4|18113.5|18101.5|6
1723741180000|2024-08-15 16:59:40|18115|18103|18116.9|18104.9|18116.9|18104.9|18115|18103|5
1723741190000|2024-08-15 16:59:50|18117.2|18105.2|18114.7|18102.7|18117.2|18105.2|18113.8|18101.8|4
1723741200000|2024-08-15 17:00:00|18115|18103|18112.5|18100.5|18115|18103|18112.5|18100.5|7
1723741220000|2024-08-15 17:00:20|18112.2|18100.2|18113.8|18101.8|18114.1|18102.1|18111|18099|8
1723741230000|2024-08-15 17:00:30|18114.1|18102.1|18115|18103|18115|18103|18114.1|18102.1|0
1723741240000|2024-08-15 17:00:40|18111.3|18099.3|18111.3|18099.3|18111.3|18099.3|18111.3|18099.3|1
1723741250000|2024-08-15 17:00:50|18111|18099|18111|18099|18111|18099|18111|18099|0
1723741260000|2024-08-15 17:01:00|18107.5|18095.5|18107.5|18095.5|18107.5|18095.5|18107.5|18095.5|2
1723741270000|2024-08-15 17:01:10|18107.2|18095.2|18111.3|18099.3|18111.3|18099.3|18107.2|18095.2|5
1723741280000|2024-08-15 17:01:20|18112.5|18100.5|18113.5|18101.5|18113.5|18101.5|18112.5|18100.5|0
1723741290000|2024-08-15 17:01:30|18111.6|18099.6|18111|18099|18111.6|18099.6|18111|18099|2
1723741300000|2024-08-15 17:01:40|18110|18098|18109.7|18097.7|18110|18098|18109.7|18097.7|0
1723741310000|2024-08-15 17:01:50|18108.5|18096.5|18109.7|18097.7|18109.7|18097.7|18108.5|18096.5|1
1723741320000|2024-08-15 17:02:00|18108.8|18096.8|18110.6|18098.6|18110.6|18098.6|18108.8|18096.8|2
1723741330000|2024-08-15 17:02:10|18111|18099|18111|18099|18111|18099|18111|18099|0
1723741340000|2024-08-15 17:02:20|18108.8|18096.8|18111|18099|18111|18099|18108.5|18096.5|1
1723741360000|2024-08-15 17:02:40|18110.6|18098.6|18107.2|18095.2|18110.6|18098.6|18107.2|18095.2|2
1723741370000|2024-08-15 17:02:50|18106.3|18094.3|18110|18098|18110|18098|18106.3|18094.3|14
1723741390000|2024-08-15 17:03:10|18111.3|18099.3|18111.3|18099.3|18111.3|18099.3|18111.3|18099.3|3
1723741400000|2024-08-15 17:03:20|18111|18099|18111|18099|18111|18099|18111|18099|0
1723741410000|2024-08-15 17:03:30|18113.5|18101.5|18114.7|18102.7|18114.7|18102.7|18113.5|18101.5|2
1723741420000|2024-08-15 17:03:40|18117.2|18105.2|18115|18103|18117.2|18105.2|18115|18103|3
1723741430000|2024-08-15 17:03:50|18114.7|18102.7|18116|18104|18116|18104|18114.7|18102.7|3
1723741440000|2024-08-15 17:04:00|18116.9|18104.9|18116.3|18104.3|18116.9|18104.9|18116.3|18104.3|1
1723741460000|2024-08-15 17:04:20|18117.5|18105.5|18117.2|18105.2|18117.5|18105.5|18115.4|18103.4|6
1723741470000|2024-08-15 17:04:30|||||||||1
1723741480000|2024-08-15 17:04:40|18115|18103|18115|18103|18115|18103|18115|18103|2
1723741500000|2024-08-15 17:05:00|18116|18104|18116|18104|18117.2|18105.2|18115|18103|6
1723741510000|2024-08-15 17:05:10|18115|18103|18116|18104|18116|18104|18115|18103|1
1723741520000|2024-08-15 17:05:20|18116.3|18104.3|18112.5|18100.5|18116.3|18104.3|18112.5|18100.5|2
1723741530000|2024-08-15 17:05:30|18113.5|18101.5|18113.5|18101.5|18113.5|18101.5|18113.5|18101.5|3
1723741540000|2024-08-15 17:05:40|18112.5|18100.5|18108.8|18096.8|18112.5|18100.5|18107.5|18095.5|6
1723741550000|2024-08-15 17:05:50|18110.6|18098.6|18108.8|18096.8|18111|18099|18108.5|18096.5|3
1723741560000|2024-08-15 17:06:00|18106.6|18094.6|18108.5|18096.5|18109.7|18097.7|18106.6|18094.6|9
1723741570000|2024-08-15 17:06:10|18105|18093|18108.5|18096.5|18110|18098|18105|18093|33
1723741580000|2024-08-15 17:06:20|18107.5|18095.5|18107.5|18095.5|18107.5|18095.5|18107.5|18095.5|1
1723741590000|2024-08-15 17:06:30|18105|18093|18105|18093|18106|18094|18105|18093|5
1723741600000|2024-08-15 17:06:40|18106.3|18094.3|18107.5|18095.5|18107.5|18095.5|18106.3|18094.3|7
1723741610000|2024-08-15 17:06:50|18108.8|18096.8|18110|18098|18110|18098|18108.8|18096.8|1
1723741620000|2024-08-15 17:07:00|18109.7|18097.7|18110|18098|18110|18098|18109.7|18097.7|0
1723741630000|2024-08-15 17:07:10|18107.5|18095.5|18107.5|18095.5|18107.5|18095.5|18107.5|18095.5|8
1723741640000|2024-08-15 17:07:20|18107.9|18095.9|18110|18098|18110|18098|18107.5|18095.5|2
1723741660000|2024-08-15 17:07:40|18109.1|18097.1|18108.8|18096.8|18109.1|18097.1|18108.8|18096.8|1
1723741670000|2024-08-15 17:07:50|18109.1|18097.1|18109.1|18097.1|18109.1|18097.1|18109.1|18097.1|0
1723741680000|2024-08-15 17:08:00|18108.8|18096.8|18109.1|18097.1|18109.1|18097.1|18108.8|18096.8|0
1723741690000|2024-08-15 17:08:10|18108.8|18096.8|18116|18104|18116|18104|18108.5|18096.5|2
1723741700000|2024-08-15 17:08:20|||||||||1
1723741710000|2024-08-15 17:08:30|18116.9|18104.9|18118.5|18106.5|18118.5|18106.5|18116.9|18104.9|1
1723741720000|2024-08-15 17:08:40|18120|18108|18118.5|18106.5|18120|18108|18118.5|18106.5|4
1723741730000|2024-08-15 17:08:50|18119.7|18107.7|18120|18108|18120|18108|18119.7|18107.7|0
1723741740000|2024-08-15 17:09:00|18121.9|18109.9|18121.9|18109.9|18121.9|18109.9|18121|18109|2
1723741750000|2024-08-15 17:09:10|18122.2|18110.2|18122.5|18110.5|18122.5|18110.5|18122.2|18110.2|3
1723741760000|2024-08-15 17:09:20|18121.3|18109.3|18121|18109|18121.3|18109.3|18120|18108|6
1723741770000|2024-08-15 17:09:30|18120|18108|18121|18109|18122.2|18110.2|18120|18108|0
1723741780000|2024-08-15 17:09:40|18121.9|18109.9|18120|18108|18121.9|18109.9|18119.7|18107.7|3
1723741790000|2024-08-15 17:09:50|18119.7|18107.7|18120|18108|18120|18108|18119.7|18107.7|0
1723741800000|2024-08-15 17:10:00|18119.7|18107.7|18120|18108|18120|18108|18119.7|18107.7|1
1723741810000|2024-08-15 17:10:10|18119.4|18107.4|18119.7|18107.7|18119.7|18107.7|18119.4|18107.4|9
1723741820000|2024-08-15 17:10:20|18119.4|18107.4|18119.4|18107.4|18119.7|18107.7|18119.4|18107.4|3
1723741830000|2024-08-15 17:10:30|18120.3|18108.3|18120.3|18108.3|18121.3|18109.3|18120.3|18108.3|3
1723741840000|2024-08-15 17:10:40|18121.9|18109.9|18121.9|18109.9|18121.9|18109.9|18121.9|18109.9|1
1723741860000|2024-08-15 17:11:00|18124.1|18112.1|18124.1|18112.1|18124.1|18112.1|18124.1|18112.1|1
1723741880000|2024-08-15 17:11:20|||||||||1
1723741890000|2024-08-15 17:11:30|18124.4|18112.4|18124.4|18112.4|18124.4|18112.4|18124.4|18112.4|5
1723741900000|2024-08-15 17:11:40|18126.6|18114.6|18124.4|18112.4|18126.6|18114.6|18124.4|18112.4|8
1723741910000|2024-08-15 17:11:50|18124.1|18112.1|18124.1|18112.1|18124.1|18112.1|18124.1|18112.1|1
1723741930000|2024-08-15 17:12:10|18122.2|18110.2|18122.2|18110.2|18122.2|18110.2|18122.2|18110.2|9
1723741940000|2024-08-15 17:12:20|18123.1|18111.1|18123.4|18111.4|18123.4|18111.4|18122.2|18110.2|0
1723741950000|2024-08-15 17:12:30|18127.5|18115.5|18129.1|18117.1|18129.1|18117.1|18127.2|18115.2|30
1723741960000|2024-08-15 17:12:40|18128.1|18116.1|18124.1|18112.1|18128.1|18116.1|18122.8|18110.8|31
1723741970000|2024-08-15 17:12:50|18123.1|18111.1|18125.9|18113.9|18125.9|18113.9|18123.1|18111.1|3
1723741980000|2024-08-15 17:13:00|18126.9|18114.9|18125.6|18113.6|18126.9|18114.9|18125.6|18113.6|1
1723741990000|2024-08-15 17:13:10|18124.7|18112.7|18123.1|18111.1|18124.7|18112.7|18123.1|18111.1|1
1723742000000|2024-08-15 17:13:20|18124.4|18112.4|18122.2|18110.2|18125.6|18113.6|18122.2|18110.2|6
1723742010000|2024-08-15 17:13:30|18118.4|18106.4|18121.6|18109.6|18121.6|18109.6|18118.4|18106.4|6
1723742020000|2024-08-15 17:13:40|18122.5|18110.5|18118.1|18106.1|18122.5|18110.5|18118.1|18106.1|6
1723742030000|2024-08-15 17:13:50|18117.8|18105.8|18116.9|18104.9|18117.8|18105.8|18116.6|18104.6|2
1723742040000|2024-08-15 17:14:00|18118.1|18106.1|18116.6|18104.6|18118.1|18106.1|18115.6|18103.6|2
1723742050000|2024-08-15 17:14:10|18114.1|18102.1|18114.1|18102.1|18114.1|18102.1|18114.1|18102.1|4
1723742060000|2024-08-15 17:14:20|18113.1|18101.1|18113.1|18101.1|18114.4|18102.4|18113.1|18101.1|1
1723742070000|2024-08-15 17:14:30|18114.1|18102.1|18111.9|18099.9|18114.1|18102.1|18111.6|18099.6|4
1723742090000|2024-08-15 17:14:50|18110.6|18098.6|18110.6|18098.6|18110.6|18098.6|18110.6|18098.6|0
1723742100000|2024-08-15 17:15:00|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|0
1723742120000|2024-08-15 17:15:20|18109.1|18097.1|18109.1|18097.1|18109.1|18097.1|18109.1|18097.1|1
1723742140000|2024-08-15 17:15:40|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|1
1723742150000|2024-08-15 17:15:50|18112.8|18100.8|18111.6|18099.6|18112.8|18100.8|18111.6|18099.6|5
1723742160000|2024-08-15 17:16:00|18111.9|18099.9|18110.6|18098.6|18113.1|18101.1|18110.6|18098.6|8
1723742170000|2024-08-15 17:16:10|18111.6|18099.6|18119.1|18107.1|18119.1|18107.1|18111.6|18099.6|8
1723742180000|2024-08-15 17:16:20|18118.1|18106.1|18119.1|18107.1|18119.1|18107.1|18118.1|18106.1|1
1723742190000|2024-08-15 17:16:30|18118.7|18106.7|18114.7|18102.7|18118.7|18106.7|18114.7|18102.7|3
1723742200000|2024-08-15 17:16:40|18116.6|18104.6|18116.9|18104.9|18117.8|18105.8|18115.6|18103.6|5
1723742210000|2024-08-15 17:16:50|18117.8|18105.8|18118.1|18106.1|18118.1|18106.1|18117.8|18105.8|1
1723742220000|2024-08-15 17:17:00|18115.6|18103.6|18116.6|18104.6|18116.6|18104.6|18114.4|18102.4|4
1723742230000|2024-08-15 17:17:10|18117.5|18105.5|18117.8|18105.8|18117.8|18105.8|18116.9|18104.9|0
1723742240000|2024-08-15 17:17:20|18116.6|18104.6|18116.6|18104.6|18116.9|18104.9|18116.6|18104.6|0
1723742260000|2024-08-15 17:17:40|18116.9|18104.9|18109.1|18097.1|18116.9|18104.9|18109.1|18097.1|8
1723742270000|2024-08-15 17:17:50|18108.7|18096.7|18107.5|18095.5|18108.7|18096.7|18107.5|18095.5|12
1723742280000|2024-08-15 17:18:00|18107.8|18095.8|18110|18098|18110|18098|18107.8|18095.8|4
1723742290000|2024-08-15 17:18:10|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|0
1723742300000|2024-08-15 17:18:20|18107.8|18095.8|18107.8|18095.8|18107.8|18095.8|18107.8|18095.8|1
1723742310000|2024-08-15 17:18:30|18106.9|18094.9|18105.6|18093.6|18106.9|18094.9|18105.6|18093.6|0
1723742320000|2024-08-15 17:18:40|18106.6|18094.6|18106.6|18094.6|18106.6|18094.6|18106.6|18094.6|1
1723742330000|2024-08-15 17:18:50|18106.9|18094.9|18106.6|18094.6|18106.9|18094.9|18106.6|18094.6|0
1723742340000|2024-08-15 17:19:00|18105.6|18093.6|18104.4|18092.4|18105.6|18093.6|18104.4|18092.4|2
1723742350000|2024-08-15 17:19:10|18103.4|18091.4|18105.6|18093.6|18105.6|18093.6|18103.1|18091.1|7
1723742360000|2024-08-15 17:19:20|18104.1|18092.1|18104.1|18092.1|18104.1|18092.1|18104.1|18092.1|3
1723742370000|2024-08-15 17:19:30|18105|18093|18105.6|18093.6|18105.6|18093.6|18105|18093|0
1723742380000|2024-08-15 17:19:40|18104.4|18092.4|18106.9|18094.9|18109.1|18097.1|18104.1|18092.1|10
1723742390000|2024-08-15 17:19:50|18109.1|18097.1|18109.1|18097.1|18109.1|18097.1|18108.1|18096.1|2
1723742400000|2024-08-15 17:20:00|18108.1|18096.1|18107.2|18095.2|18109.1|18097.1|18104.1|18092.1|8
1723742410000|2024-08-15 17:20:10|18108.1|18096.1|18107.2|18095.2|18108.1|18096.1|18107.2|18095.2|1
1723742420000|2024-08-15 17:20:20|18106.9|18094.9|18105.9|18093.9|18106.9|18094.9|18105.9|18093.9|1
1723742430000|2024-08-15 17:20:30|18103.1|18091.1|18103.8|18091.8|18103.8|18091.8|18103.1|18091.1|24
1723742440000|2024-08-15 17:20:40|18104.7|18092.7|18105.9|18093.9|18105.9|18093.9|18103.8|18091.8|5
1723742460000|2024-08-15 17:21:00|||||||||2
1723742490000|2024-08-15 17:21:30|18105.6|18093.6|18106.3|18094.3|18106.3|18094.3|18103.4|18091.4|8
1723742500000|2024-08-15 17:21:40|18105.9|18093.9|18104.7|18092.7|18106.3|18094.3|18104.7|18092.7|3
1723742510000|2024-08-15 17:21:50|18103.8|18091.8|18094.4|18082.4|18103.8|18091.8|18094.4|18082.4|32
1723742520000|2024-08-15 17:22:00|18094.1|18082.1|18095.3|18083.3|18095.3|18083.3|18094.1|18082.1|3
1723742540000|2024-08-15 17:22:20|18096.3|18084.3|18094.1|18082.1|18096.6|18084.6|18093.5|18081.5|6
1723742550000|2024-08-15 17:22:30|18094.4|18082.4|18090.6|18078.6|18094.4|18082.4|18090.6|18078.6|10
1723742560000|2024-08-15 17:22:40|18088.5|18076.5|18086|18074|18088.5|18076.5|18086|18074|12
1723742570000|2024-08-15 17:22:50|18086.3|18074.3|18086|18074|18086.3|18074.3|18086|18074|3
1723742580000|2024-08-15 17:23:00|18086.3|18074.3|18061.3|18049.3|18086.3|18074.3|18060.4|18048.4|18
1723742590000|2024-08-15 17:23:10|18060.4|18048.4|18061.3|18049.3|18061.3|18049.3|18058.8|18046.8|22
1723742600000|2024-08-15 17:23:20|18058.8|18046.8|18060.4|18048.4|18063.8|18051.8|18058.8|18046.8|13
1723742610000|2024-08-15 17:23:30|18059.1|18047.1|18061.3|18049.3|18061.3|18049.3|18058.8|18046.8|12
1723742620000|2024-08-15 17:23:40|18059.1|18047.1|18058.8|18046.8|18059.1|18047.1|18058.8|18046.8|4
1723742630000|2024-08-15 17:23:50|18058.5|18046.5|18057.9|18045.9|18058.8|18046.8|18047.2|18035.2|20
1723742640000|2024-08-15 17:24:00|18057.6|18045.6|18054.7|18042.7|18057.6|18045.6|18054.7|18042.7|13
1723742650000|2024-08-15 17:24:10|18055.1|18043.1|18058.2|18046.2|18058.5|18046.5|18054.7|18042.7|4
1723742660000|2024-08-15 17:24:20|18059.7|18047.7|18058.5|18046.5|18059.7|18047.7|18058.2|18046.2|11
1723742670000|2024-08-15 17:24:30|18058.8|18046.8|18058.2|18046.2|18058.8|18046.8|18055.7|18043.7|8
1723742680000|2024-08-15 17:24:40|18055.7|18043.7|18055.7|18043.7|18055.7|18043.7|18055.7|18043.7|3
1723742690000|2024-08-15 17:24:50|18054.7|18042.7|18062.8|18050.8|18062.8|18050.8|18054.7|18042.7|8
1723742700000|2024-08-15 17:25:00|18065|18053|18066.3|18054.3|18066.6|18054.6|18065|18053|10
1723742710000|2024-08-15 17:25:10|18066.6|18054.6|18064.1|18052.1|18066.6|18054.6|18064.1|18052.1|0
1723742720000|2024-08-15 17:25:20|18059.1|18047.1|18059.4|18047.4|18061|18049|18059.1|18047.1|12
1723742730000|2024-08-15 17:25:30|18060.7|18048.7|18059.7|18047.7|18060.7|18048.7|18059.7|18047.7|0
1723742740000|2024-08-15 17:25:40|18059.4|18047.4|18060.7|18048.7|18063.2|18051.2|18059.4|18047.4|8
1723742750000|2024-08-15 17:25:50|18060.3|18048.3|18058.2|18046.2|18060.7|18048.7|18058.2|18046.2|2
1723742760000|2024-08-15 17:26:00|18059.1|18047.1|18058.2|18046.2|18059.1|18047.1|18058.2|18046.2|4
1723742780000|2024-08-15 17:26:20|18059.1|18047.1|18066.3|18054.3|18066.3|18054.3|18059.1|18047.1|5
1723742790000|2024-08-15 17:26:30|18066|18054|18067.5|18055.5|18067.5|18055.5|18066|18054|1
1723742810000|2024-08-15 17:26:50|18066|18054|18067.5|18055.5|18067.5|18055.5|18063.8|18051.8|4
1723742820000|2024-08-15 17:27:00|18067.8|18055.8|18066.6|18054.6|18069.7|18057.7|18066.6|18054.6|6
1723742830000|2024-08-15 17:27:10|18068.5|18056.5|18067.5|18055.5|18068.8|18056.8|18066.6|18054.6|3
1723742840000|2024-08-15 17:27:20|18068.5|18056.5|18064.1|18052.1|18068.8|18056.8|18064.1|18052.1|6
1723742850000|2024-08-15 17:27:30|18065.3|18053.3|18066.6|18054.6|18066.6|18054.6|18065.3|18053.3|2
1723742860000|2024-08-15 17:27:40|18066.3|18054.3|18065.3|18053.3|18066.3|18054.3|18065.3|18053.3|0
1723742870000|2024-08-15 17:27:50|18066.6|18054.6|18065|18053|18066.6|18054.6|18065|18053|1
1723742880000|2024-08-15 17:28:00|18066|18054|18070|18058|18070|18058|18066|18054|5
1723742890000|2024-08-15 17:28:10|18076|18064|18076|18064|18076|18064|18075.6|18063.6|5
1723742900000|2024-08-15 17:28:20|18075.6|18063.6|18076|18064|18076|18064|18075.6|18063.6|0
1723742920000|2024-08-15 17:28:40|18075.3|18063.3|18075.6|18063.6|18075.6|18063.6|18075.3|18063.3|0
1723742930000|2024-08-15 17:28:50|18078.5|18066.5|18076.9|18064.9|18081.9|18069.9|18076|18064|6
1723742940000|2024-08-15 17:29:00|18078.1|18066.1|18078.5|18066.5|18079.4|18067.4|18078.1|18066.1|4
1723742950000|2024-08-15 17:29:10|18076.9|18064.9|18078.5|18066.5|18078.5|18066.5|18076.6|18064.6|6
1723742960000|2024-08-15 17:29:20|18077.8|18065.8|18076.9|18064.9|18077.8|18065.8|18076.9|18064.9|1
1723742970000|2024-08-15 17:29:30|18076.6|18064.6|18078.1|18066.1|18079.4|18067.4|18076.6|18064.6|4
1723742990000|2024-08-15 17:29:50|18077.8|18065.8|18079.4|18067.4|18079.4|18067.4|18077.8|18065.8|0
1723743000000|2024-08-15 17:30:00|18078.1|18066.1|18078.1|18066.1|18078.5|18066.5|18077.2|18065.2|8
1723743010000|2024-08-15 17:30:10|18078.5|18066.5|18079.7|18067.7|18079.7|18067.7|18078.5|18066.5|2
1723743020000|2024-08-15 17:30:20|18079.4|18067.4|18079.7|18067.7|18079.7|18067.7|18079.4|18067.4|4
1723743030000|2024-08-15 17:30:30|18079.4|18067.4|18078.5|18066.5|18079.4|18067.4|18078.5|18066.5|0
1723743040000|2024-08-15 17:30:40|18077.5|18065.5|18077.5|18065.5|18077.5|18065.5|18077.5|18065.5|11
1723743060000|2024-08-15 17:31:00|18079.7|18067.7|18079.7|18067.7|18079.7|18067.7|18079.7|18067.7|2
1723743070000|2024-08-15 17:31:10|18079.4|18067.4|18082.5|18070.5|18082.5|18070.5|18078.5|18066.5|8
1723743080000|2024-08-15 17:31:20|18083.5|18071.5|18081|18069|18083.8|18071.8|18080|18068|7
1723743090000|2024-08-15 17:31:30|18079.1|18067.1|18077.5|18065.5|18080|18068|18077.5|18065.5|10
1723743100000|2024-08-15 17:31:40|18075|18063|18074.1|18062.1|18076.3|18064.3|18074.1|18062.1|5
1723743110000|2024-08-15 17:31:50|18073.8|18061.8|18074.1|18062.1|18074.1|18062.1|18073.8|18061.8|0
1723743120000|2024-08-15 17:32:00|18075|18063|18074.1|18062.1|18075|18063|18074.1|18062.1|4
1723743130000|2024-08-15 17:32:10|18075|18063|18076.3|18064.3|18076.3|18064.3|18074.1|18062.1|4
1723743140000|2024-08-15 17:32:20|18076|18064|18076|18064|18076|18064|18074.7|18062.7|0
1723743160000|2024-08-15 17:32:40|18076.9|18064.9|18077.2|18065.2|18077.2|18065.2|18076.9|18064.9|1
1723743170000|2024-08-15 17:32:50|18076|18064|18074.1|18062.1|18076|18064|18074.1|18062.1|2
1723743180000|2024-08-15 17:33:00|18073.8|18061.8|18070|18058|18073.8|18061.8|18070|18058|3
1723743190000|2024-08-15 17:33:10|18071|18059|18073.5|18061.5|18073.5|18061.5|18069.7|18057.7|7
1723743200000|2024-08-15 17:33:20|18073.1|18061.1|18072.2|18060.2|18073.1|18061.1|18072.2|18060.2|0
1723743210000|2024-08-15 17:33:30|18071.9|18059.9|18071|18059|18071.9|18059.9|18069.7|18057.7|1
1723743220000|2024-08-15 17:33:40|18071.9|18059.9|18072.2|18060.2|18072.2|18060.2|18071|18059|0
1723743230000|2024-08-15 17:33:50|18071.3|18059.3|18072.2|18060.2|18072.2|18060.2|18071.3|18059.3|0
1723743240000|2024-08-15 17:34:00|18071|18059|18075|18063|18075|18063|18071|18059|7
1723743250000|2024-08-15 17:34:10|18077.2|18065.2|18076|18064|18077.2|18065.2|18076|18064|1
1723743260000|2024-08-15 17:34:20|18076.3|18064.3|18076.6|18064.6|18078.8|18066.8|18076.3|18064.3|6
1723743270000|2024-08-15 17:34:30|18077.5|18065.5|18075|18063|18077.5|18065.5|18075|18063|0
1723743280000|2024-08-15 17:34:40|||||||||3
1723743290000|2024-08-15 17:34:50|18072.8|18060.8|18072.8|18060.8|18072.8|18060.8|18072.8|18060.8|4
1723743300000|2024-08-15 17:35:00|18072.5|18060.5|18073.8|18061.8|18074.7|18062.7|18072.5|18060.5|2
1723743310000|2024-08-15 17:35:10|18074.1|18062.1|18074.1|18062.1|18075|18063|18074.1|18062.1|3
1723743320000|2024-08-15 17:35:20|18077.2|18065.2|18076.3|18064.3|18077.2|18065.2|18076.3|18064.3|1
1723743330000|2024-08-15 17:35:30|18079.7|18067.7|18083.8|18071.8|18084.1|18072.1|18079.7|18067.7|4
1723743340000|2024-08-15 17:35:40|18082.8|18070.8|18092.2|18080.2|18093.2|18081.2|18082.8|18070.8|33
1723743350000|2024-08-15 17:35:50|18091.9|18079.9|18092.2|18080.2|18092.2|18080.2|18091.9|18079.9|0
1723743360000|2024-08-15 17:36:00|18091.9|18079.9|18092.8|18080.8|18093.2|18081.2|18090.7|18078.7|5
1723743370000|2024-08-15 17:36:10|18091.6|18079.6|18091.6|18079.6|18091.6|18079.6|18091.6|18079.6|3
1723743380000|2024-08-15 17:36:20|18089.4|18077.4|18089.1|18077.1|18089.4|18077.4|18087.8|18075.8|4
1723743390000|2024-08-15 17:36:30|18090.3|18078.3|18090.3|18078.3|18090.3|18078.3|18090.3|18078.3|1
1723743400000|2024-08-15 17:36:40|18086.9|18074.9|18086.9|18074.9|18086.9|18074.9|18086.9|18074.9|1
1723743410000|2024-08-15 17:36:50|18085.7|18073.7|18085|18073|18085.7|18073.7|18085|18073|4
1723743420000|2024-08-15 17:37:00|18084.7|18072.7|18083.8|18071.8|18084.7|18072.7|18083.8|18071.8|5
1723743440000|2024-08-15 17:37:20|18082.8|18070.8|18080|18068|18082.8|18070.8|18079.1|18067.1|3
1723743450000|2024-08-15 17:37:30|18079.1|18067.1|18079.1|18067.1|18079.1|18067.1|18079.1|18067.1|0
1723743460000|2024-08-15 17:37:40|18081.6|18069.6|18079.1|18067.1|18082.5|18070.5|18079.1|18067.1|3
1723743480000|2024-08-15 17:38:00|18080|18068|18079.1|18067.1|18080|18068|18079.1|18067.1|8
1723743500000|2024-08-15 17:38:20|18080|18068|18078.8|18066.8|18080|18068|18078.8|18066.8|4
1723743510000|2024-08-15 17:38:30|18079.1|18067.1|18078.5|18066.5|18080|18068|18078.5|18066.5|7
1723743520000|2024-08-15 17:38:40|18079.1|18067.1|18077.2|18065.2|18079.1|18067.1|18077.2|18065.2|0
1723743530000|2024-08-15 17:38:50|18077.5|18065.5|18077.5|18065.5|18077.5|18065.5|18077.5|18065.5|4
1723743540000|2024-08-15 17:39:00|18078.5|18066.5|18079.7|18067.7|18079.7|18067.7|18078.5|18066.5|2
1723743550000|2024-08-15 17:39:10|||||||||3
1723743560000|2024-08-15 17:39:20|18080|18068|18082.2|18070.2|18082.2|18070.2|18080|18068|6
1723743570000|2024-08-15 17:39:30|||||||||3
1723743580000|2024-08-15 17:39:40|18084.4|18072.4|18080|18068|18084.7|18072.7|18080|18068|22
1723743590000|2024-08-15 17:39:50|18079.1|18067.1|18079.1|18067.1|18079.1|18067.1|18078.2|18066.2|7
1723743600000|2024-08-15 17:40:00|18080|18068|18081.6|18069.6|18082.8|18070.8|18080|18068|4
1723743610000|2024-08-15 17:40:10|18084.1|18072.1|18084.1|18072.1|18084.1|18072.1|18084.1|18072.1|0
1723743620000|2024-08-15 17:40:20|18085.3|18073.3|18079.1|18067.1|18085.3|18073.3|18079.1|18067.1|4
1723743630000|2024-08-15 17:40:30|18081.6|18069.6|18079.4|18067.4|18081.9|18069.9|18079.4|18067.4|0
1723743640000|2024-08-15 17:40:40|18081.6|18069.6|18080.7|18068.7|18082.8|18070.8|18080.7|18068.7|14
1723743650000|2024-08-15 17:40:50|18079.7|18067.7|18078.2|18066.2|18079.7|18067.7|18078.2|18066.2|1
1723743660000|2024-08-15 17:41:00|18079.1|18067.1|18074.7|18062.7|18081.6|18069.6|18074.7|18062.7|10
1723743670000|2024-08-15 17:41:10|18073.2|18061.2|18071|18059|18073.2|18061.2|18071|18059|8
1723743680000|2024-08-15 17:41:20|18071.3|18059.3|18070.1|18058.1|18071.3|18059.3|18070.1|18058.1|5
1723743690000|2024-08-15 17:41:30|18070.4|18058.4|18070.4|18058.4|18071.3|18059.3|18069.1|18057.1|2
1723743700000|2024-08-15 17:41:40|18070.1|18058.1|18070.1|18058.1|18070.1|18058.1|18070.1|18058.1|2
1723743710000|2024-08-15 17:41:50|18071|18059|18069.1|18057.1|18071|18059|18069.1|18057.1|3
1723743720000|2024-08-15 17:42:00|18070.1|18058.1|18070.1|18058.1|18070.1|18058.1|18070.1|18058.1|1
1723743730000|2024-08-15 17:42:10|18071|18059|18070.1|18058.1|18071|18059|18070.1|18058.1|6
1723743740000|2024-08-15 17:42:20|18071|18059|18072.6|18060.6|18072.6|18060.6|18070.1|18058.1|35
1723743750000|2024-08-15 17:42:30|18072.2|18060.2|18071|18059|18072.6|18060.6|18071|18059|1
1723743760000|2024-08-15 17:42:40|||||||||6
1723743770000|2024-08-15 17:42:50|||||||||7
1723743780000|2024-08-15 17:43:00|||||||||1
1723743790000|2024-08-15 17:43:10|18071.6|18059.6|18072.6|18060.6|18072.6|18060.6|18071.6|18059.6|12
1723743800000|2024-08-15 17:43:20|18074.1|18062.1|18074.1|18062.1|18074.1|18062.1|18074.1|18062.1|0
1723743810000|2024-08-15 17:43:30|18076.6|18064.6|18076.6|18064.6|18076.6|18064.6|18076.6|18064.6|3
1723743820000|2024-08-15 17:43:40|18073.8|18061.8|18074.1|18062.1|18074.1|18062.1|18073.8|18061.8|2
1723743830000|2024-08-15 17:43:50|18073.5|18061.5|18071.6|18059.6|18073.5|18061.5|18071.6|18059.6|6
1723743840000|2024-08-15 17:44:00|18069.1|18057.1|18069.1|18057.1|18069.1|18057.1|18069.1|18057.1|4
1723743850000|2024-08-15 17:44:10|||||||||1
1723743870000|2024-08-15 17:44:30|18071|18059|18069.1|18057.1|18071|18059|18069.1|18057.1|12
1723743880000|2024-08-15 17:44:40|||||||||4
1723743890000|2024-08-15 17:44:50|18068.2|18056.2|18069.1|18057.1|18069.1|18057.1|18068.2|18056.2|12
1723743900000|2024-08-15 17:45:00|||||||||3
1723743910000|2024-08-15 17:45:10|18068.8|18056.8|18063.8|18051.8|18068.8|18056.8|18063.8|18051.8|18
1723743920000|2024-08-15 17:45:20|18070.1|18058.1|18070.1|18058.1|18070.1|18058.1|18070.1|18058.1|7
1723743930000|2024-08-15 17:45:30|18065.4|18053.4|18069.1|18057.1|18069.4|18057.4|18065.4|18053.4|7
1723743940000|2024-08-15 17:45:40|18067.2|18055.2|18067.9|18055.9|18067.9|18055.9|18067.2|18055.2|2
1723743950000|2024-08-15 17:45:50|18068.8|18056.8|18069.1|18057.1|18069.1|18057.1|18067.9|18055.9|1
1723743960000|2024-08-15 17:46:00|18070.1|18058.1|18071.6|18059.6|18071.6|18059.6|18067.9|18055.9|14
1723743970000|2024-08-15 17:46:10|18070.4|18058.4|18073.8|18061.8|18075.1|18063.1|18070.4|18058.4|18
1723743980000|2024-08-15 17:46:20|18069.4|18057.4|18070.4|18058.4|18071.3|18059.3|18069.1|18057.1|17
1723743990000|2024-08-15 17:46:30|18069.4|18057.4|18070.1|18058.1|18070.1|18058.1|18069.1|18057.1|1
1723744000000|2024-08-15 17:46:40|18070.4|18058.4|18071.6|18059.6|18071.6|18059.6|18070.4|18058.4|2
1723744010000|2024-08-15 17:46:50|18070.7|18058.7|18069.4|18057.4|18070.7|18058.7|18069.4|18057.4|41
1723744020000|2024-08-15 17:47:00|18066.9|18054.9|18066.9|18054.9|18066.9|18054.9|18066.9|18054.9|5
1723744040000|2024-08-15 17:47:20|18066.6|18054.6|18062.3|18050.3|18066.6|18054.6|18062.3|18050.3|9
1723744050000|2024-08-15 17:47:30|18064.8|18052.8|18063.2|18051.2|18064.8|18052.8|18063.2|18051.2|7
1723744060000|2024-08-15 17:47:40|18062.3|18050.3|18062.3|18050.3|18062.3|18050.3|18062.3|18050.3|1
1723744070000|2024-08-15 17:47:50|||||||||2
1723744080000|2024-08-15 17:48:00|18063.2|18051.2|18062.3|18050.3|18063.5|18051.5|18062.3|18050.3|15
1723744090000|2024-08-15 17:48:10|18063.2|18051.2|18063.2|18051.2|18063.2|18051.2|18063.2|18051.2|23
1723744100000|2024-08-15 17:48:20|18062.3|18050.3|18064.1|18052.1|18064.1|18052.1|18062.3|18050.3|10
1723744110000|2024-08-15 17:48:30|18063.8|18051.8|18064.1|18052.1|18064.1|18052.1|18063.8|18051.8|5
1723744130000|2024-08-15 17:48:50|18062.9|18050.9|18062.9|18050.9|18062.9|18050.9|18062.9|18050.9|1
1723744140000|2024-08-15 17:49:00|18063.8|18051.8|18059.1|18047.1|18063.8|18051.8|18059.1|18047.1|10
1723744150000|2024-08-15 17:49:10|18060.1|18048.1|18059.1|18047.1|18060.4|18048.4|18059.1|18047.1|0
1723744160000|2024-08-15 17:49:20|18056.6|18044.6|18057.6|18045.6|18057.6|18045.6|18056.6|18044.6|5
1723744170000|2024-08-15 17:49:30|18056.6|18044.6|18054.1|18042.1|18057.6|18045.6|18054.1|18042.1|13
1723744180000|2024-08-15 17:49:40|18053.2|18041.2|18052.9|18040.9|18053.2|18041.2|18052.9|18040.9|1
1723744190000|2024-08-15 17:49:50|18053.8|18041.8|18056.3|18044.3|18056.3|18044.3|18052.9|18040.9|20
1723744200000|2024-08-15 17:50:00|18057.6|18045.6|18057.6|18045.6|18060.1|18048.1|18056.6|18044.6|7
1723744210000|2024-08-15 17:50:10|18056.6|18044.6|18055.4|18043.4|18057.6|18045.6|18055.4|18043.4|12
1723744220000|2024-08-15 17:50:20|18056.3|18044.3|18054.1|18042.1|18057.2|18045.2|18054.1|18042.1|7
1723744230000|2024-08-15 17:50:30|18056.6|18044.6|18058.8|18046.8|18058.8|18046.8|18056.3|18044.3|8
1723744240000|2024-08-15 17:50:40|18060.4|18048.4|18061.3|18049.3|18061.3|18049.3|18060.4|18048.4|4
1723744250000|2024-08-15 17:50:50|18060.4|18048.4|18061.3|18049.3|18061.3|18049.3|18059.1|18047.1|8
1723744260000|2024-08-15 17:51:00|18060.4|18048.4|18063.8|18051.8|18063.8|18051.8|18060.4|18048.4|6
1723744270000|2024-08-15 17:51:10|18062.6|18050.6|18062.9|18050.9|18062.9|18050.9|18062.6|18050.6|3
1723744280000|2024-08-15 17:51:20|18063.5|18051.5|18058.8|18046.8|18063.5|18051.5|18057.9|18045.9|4
1723744290000|2024-08-15 17:51:30|18061.3|18049.3|18059.4|18047.4|18061.3|18049.3|18059.1|18047.1|23
1723744300000|2024-08-15 17:51:40|18059.1|18047.1|18059.1|18047.1|18059.4|18047.4|18058.2|18046.2|20
1723744310000|2024-08-15 17:51:50|18059.4|18047.4|18063.2|18051.2|18063.2|18051.2|18059.4|18047.4|5
1723744320000|2024-08-15 17:52:00|18064.7|18052.7|18068.2|18056.2|18068.2|18056.2|18064.7|18052.7|3
1723744340000|2024-08-15 17:52:20|18066.6|18054.6|18067.8|18055.8|18069.1|18057.1|18066.6|18054.6|11
1723744350000|2024-08-15 17:52:30|18065.7|18053.7|18065.3|18053.3|18066.6|18054.6|18065.3|18053.3|2
1723744360000|2024-08-15 17:52:40|18064.4|18052.4|18064.1|18052.1|18064.4|18052.4|18063.2|18051.2|3
1723744370000|2024-08-15 17:52:50|18062.2|18050.2|18058.8|18046.8|18062.2|18050.2|18058.5|18046.5|3
1723744380000|2024-08-15 17:53:00|18059.7|18047.7|18060.7|18048.7|18061|18049|18059.7|18047.7|3
1723744390000|2024-08-15 17:53:10|18061|18049|18058.2|18046.2|18061|18049|18058.2|18046.2|2
1723744400000|2024-08-15 17:53:20|18058.5|18046.5|18057.2|18045.2|18058.5|18046.5|18057.2|18045.2|3
1723744410000|2024-08-15 17:53:30|18056.6|18044.6|18059.7|18047.7|18059.7|18047.7|18056.6|18044.6|13
1723744420000|2024-08-15 17:53:40|18061|18049|18064.1|18052.1|18065|18053|18061|18049|25
1723744430000|2024-08-15 17:53:50|18062.5|18050.5|18065|18053|18065|18053|18061.6|18049.6|6
1723744440000|2024-08-15 17:54:00|18065.3|18053.3|18066.6|18054.6|18067.5|18055.5|18065.3|18053.3|6
1723744450000|2024-08-15 17:54:10|18066.3|18054.3|18066.3|18054.3|18066.3|18054.3|18066.3|18054.3|1
1723744460000|2024-08-15 17:54:20|18062.2|18050.2|18064.4|18052.4|18065.7|18053.7|18062.2|18050.2|13
1723744470000|2024-08-15 17:54:30|18064.1|18052.1|18067.8|18055.8|18067.8|18055.8|18064.1|18052.1|7
1723744480000|2024-08-15 17:54:40|18065.7|18053.7|18065.7|18053.7|18065.7|18053.7|18065.7|18053.7|9
1723744490000|2024-08-15 17:54:50|18065.3|18053.3|18065.7|18053.7|18065.7|18053.7|18065.3|18053.3|2
1723744500000|2024-08-15 17:55:00|18066.9|18054.9|18065.3|18053.3|18067.5|18055.5|18065.3|18053.3|7
1723744510000|2024-08-15 17:55:10|18065.7|18053.7|18067.5|18055.5|18069.7|18057.7|18065.7|18053.7|12
1723744520000|2024-08-15 17:55:20|18067.8|18055.8|18067.5|18055.5|18067.8|18055.8|18067.5|18055.5|7
1723744530000|2024-08-15 17:55:30|18068.5|18056.5|18069.7|18057.7|18069.7|18057.7|18068.5|18056.5|3
1723744540000|2024-08-15 17:55:40|18067.5|18055.5|18069.7|18057.7|18071|18059|18067.2|18055.2|27
1723744550000|2024-08-15 17:55:50|18069.4|18057.4|18072.8|18060.8|18072.8|18060.8|18068.5|18056.5|34
1723744560000|2024-08-15 17:56:00|18073.8|18061.8|18073.8|18061.8|18073.8|18061.8|18072.8|18060.8|12
1723744570000|2024-08-15 17:56:10|18074.1|18062.1|18073.8|18061.8|18074.1|18062.1|18072.8|18060.8|14
1723744580000|2024-08-15 17:56:20|18072.8|18060.8|18074.1|18062.1|18074.1|18062.1|18072.8|18060.8|16
1723744590000|2024-08-15 17:56:30|18073.8|18061.8|18073.8|18061.8|18074.1|18062.1|18073.8|18061.8|0
1723744600000|2024-08-15 17:56:40|18074.1|18062.1|18076.3|18064.3|18076.6|18064.6|18073.8|18061.8|8
1723744610000|2024-08-15 17:56:50|18076.6|18064.6|18080.3|18068.3|18080.3|18068.3|18076.6|18064.6|4
1723744620000|2024-08-15 17:57:00|18084.7|18072.7|18082.2|18070.2|18085.6|18073.6|18082.2|18070.2|18
1723744630000|2024-08-15 17:57:10|18080.9|18068.9|18078.1|18066.1|18080.9|18068.9|18077.2|18065.2|12
1723744640000|2024-08-15 17:57:20|18078.4|18066.4|18078.4|18066.4|18078.4|18066.4|18078.1|18066.1|9
1723744650000|2024-08-15 17:57:30|18079.7|18067.7|18080.6|18068.6|18080.6|18068.6|18079.7|18067.7|19
1723744660000|2024-08-15 17:57:40|18083.1|18071.1|18083.1|18071.1|18083.1|18071.1|18083.1|18071.1|6
1723744670000|2024-08-15 17:57:50|18082.2|18070.2|18082.5|18070.5|18082.5|18070.5|18080.6|18068.6|14
1723744680000|2024-08-15 17:58:00|18084.1|18072.1|18080|18068|18084.1|18072.1|18076.6|18064.6|15
1723744690000|2024-08-15 17:58:10|18078.1|18066.1|18075.9|18063.9|18078.1|18066.1|18075.9|18063.9|23
1723744700000|2024-08-15 17:58:20|18077.2|18065.2|18075.6|18063.6|18077.2|18065.2|18075.6|18063.6|13
1723744710000|2024-08-15 17:58:30|18075.3|18063.3|18075.3|18063.3|18075.3|18063.3|18075.3|18063.3|6
1723744720000|2024-08-15 17:58:40|18075.6|18063.6|18076.6|18064.6|18076.6|18064.6|18075.3|18063.3|8
1723744730000|2024-08-15 17:58:50|18075|18063|18075.3|18063.3|18075.3|18063.3|18075|18063|12
1723744740000|2024-08-15 17:59:00|18076.6|18064.6|18073.7|18061.7|18076.6|18064.6|18072.8|18060.8|24
1723744750000|2024-08-15 17:59:10|18072.8|18060.8|18075.3|18063.3|18075.6|18063.6|18072.8|18060.8|26
1723744760000|2024-08-15 17:59:20|18075.6|18063.6|18077.2|18065.2|18077.8|18065.8|18074.1|18062.1|28
1723744770000|2024-08-15 17:59:30|18077.8|18065.8|18078.4|18066.4|18078.4|18066.4|18073.8|18061.8|127
1723744780000|2024-08-15 17:59:40|18076.3|18064.3|18078.8|18066.8|18079.1|18067.1|18076.3|18064.3|85
1723744790000|2024-08-15 17:59:50|18078.4|18066.4|18078.4|18066.4|18081.6|18069.6|18078.4|18066.4|97
1723744800000|2024-08-15 18:00:00|18078.1|18066.1|18078.1|18066.1|18078.4|18066.4|18078.1|18066.1|19
1723744810000|2024-08-15 18:00:10|18081.3|18069.3|18081.6|18069.6|18082.8|18070.8|18081.3|18069.3|20
1723744820000|2024-08-15 18:00:20|18083.8|18071.8|18080.9|18068.9|18083.8|18071.8|18080.9|18068.9|65
1723744830000|2024-08-15 18:00:30|18078.4|18066.4|18077.2|18065.2|18078.4|18066.4|18076.3|18064.3|12
1723744840000|2024-08-15 18:00:40|18076.3|18064.3|18073.8|18061.8|18076.3|18064.3|18073.8|18061.8|37
1723744850000|2024-08-15 18:00:50|18075|18063|18070|18058|18075.3|18063.3|18069.1|18057.1|68
1723744860000|2024-08-15 18:01:00|18071.3|18059.3|18074.7|18062.7|18078.8|18066.8|18071.3|18059.3|18
1723744870000|2024-08-15 18:01:10|18075|18063|18078.4|18066.4|18078.4|18066.4|18074.7|18062.7|1
1723744880000|2024-08-15 18:01:20|18077.5|18065.5|18074.7|18062.7|18077.5|18065.5|18074.7|18062.7|28
1723744890000|2024-08-15 18:01:30|18073.8|18061.8|18072.5|18060.5|18073.8|18061.8|18072.5|18060.5|8
1723744900000|2024-08-15 18:01:40|18070|18058|18070|18058|18070.3|18058.3|18070|18058|9
1723744910000|2024-08-15 18:01:50|18070.3|18058.3|18068.8|18056.8|18070.3|18058.3|18068.8|18056.8|2
1723744920000|2024-08-15 18:02:00|18069.7|18057.7|18070|18058|18072.8|18060.8|18069.7|18057.7|11
1723744930000|2024-08-15 18:02:10|18070.3|18058.3|18070.3|18058.3|18071.3|18059.3|18070.3|18058.3|4
1723744940000|2024-08-15 18:02:20|18070|18058|18069.1|18057.1|18070|18058|18069.1|18057.1|0
1723744950000|2024-08-15 18:02:30|18070|18058|18069.1|18057.1|18070.3|18058.3|18069.1|18057.1|3
1723744960000|2024-08-15 18:02:40|18068.4|18056.4|18068.4|18056.4|18068.8|18056.8|18068.4|18056.4|4
1723744970000|2024-08-15 18:02:50|18068.8|18056.8|18068.8|18056.8|18068.8|18056.8|18068.4|18056.4|19
1723744980000|2024-08-15 18:03:00|||||||||1
1723744990000|2024-08-15 18:03:10|18071.3|18059.3|18068.8|18056.8|18071.3|18059.3|18068.8|18056.8|7
1723745000000|2024-08-15 18:03:20|18068.4|18056.4|18068.4|18056.4|18069.1|18057.1|18068.4|18056.4|0
1723745010000|2024-08-15 18:03:30|18068.8|18056.8|18068.8|18056.8|18069.1|18057.1|18068.8|18056.8|0
1723745020000|2024-08-15 18:03:40|18068.4|18056.4|18067.5|18055.5|18068.4|18056.4|18066.9|18054.9|4
1723745030000|2024-08-15 18:03:50|18067.2|18055.2|18065.6|18053.6|18069.1|18057.1|18065.6|18053.6|8
1723745040000|2024-08-15 18:04:00|18066.5|18054.5|18066.5|18054.5|18066.5|18054.5|18065.3|18053.3|12
1723745050000|2024-08-15 18:04:10|18067.8|18055.8|18069.4|18057.4|18069.4|18057.4|18066.5|18054.5|7
1723745060000|2024-08-15 18:04:20|18069|18057|18069.7|18057.7|18071.5|18059.5|18069|18057|1
1723745070000|2024-08-15 18:04:30|18069.4|18057.4|18071.9|18059.9|18071.9|18059.9|18069.4|18057.4|19
1723745080000|2024-08-15 18:04:40|18072.2|18060.2|18072.2|18060.2|18072.2|18060.2|18070.9|18058.9|1
1723745090000|2024-08-15 18:04:50|18071.3|18059.3|18069.4|18057.4|18072.2|18060.2|18069.4|18057.4|9
1723815000000|2024-08-16 13:30:00|18066.3|18054.3|18034.8|18022.8|18066.3|18054.3|18030.7|18018.7|69
1723815010000|2024-08-16 13:30:10|18033.2|18021.2|18031.7|18019.7|18033.2|18021.2|18028.6|18016.6|19
1723815020000|2024-08-16 13:30:20|18030.4|18018.4|18038.2|18026.2|18042.9|18030.9|18030.4|18018.4|44
1723815030000|2024-08-16 13:30:30|18036.2|18024.2|18042|18030|18042|18030|18032.6|18020.6|18
1723815040000|2024-08-16 13:30:40|18041.3|18029.3|18037.9|18025.9|18041.3|18029.3|18037.9|18025.9|10
1723815050000|2024-08-16 13:30:50|18040.1|18028.1|18036.3|18024.3|18040.1|18028.1|18036.3|18024.3|11
1723815060000|2024-08-16 13:31:00|18037.2|18025.2|18032.9|18020.9|18038.8|18026.8|18029.2|18017.2|32
1723815070000|2024-08-16 13:31:10|18036.3|18024.3|18038.8|18026.8|18043.5|18031.5|18036.3|18024.3|13
1723815080000|2024-08-16 13:31:20|18037.6|18025.6|18041.6|18029.6|18050.1|18038.1|18037.6|18025.6|34
1723815090000|2024-08-16 13:31:30|18041.9|18029.9|18044.2|18032.2|18044.2|18032.2|18041.3|18029.3|28
1723815100000|2024-08-16 13:31:40|18043.2|18031.2|18042.2|18030.2|18045.7|18033.7|18040.4|18028.4|13
1723815110000|2024-08-16 13:31:50|18039.2|18027.2|18049.7|18037.7|18049.7|18037.7|18039.2|18027.2|46
1723815120000|2024-08-16 13:32:00|18046.3|18034.3|18041|18029|18046.3|18034.3|18040.1|18028.1|13
1723815130000|2024-08-16 13:32:10|18040.1|18028.1|18040.1|18028.1|18043.2|18031.2|18039.2|18027.2|12
1723815140000|2024-08-16 13:32:20|18042.8|18030.8|18055.4|18043.4|18055.4|18043.4|18041.3|18029.3|22
1723815150000|2024-08-16 13:32:30|18053.8|18041.8|18056.3|18044.3|18056.3|18044.3|18052.9|18040.9|18
1723815160000|2024-08-16 13:32:40|18057.2|18045.2|18061.3|18049.3|18061.3|18049.3|18056.3|18044.3|7
1723815170000|2024-08-16 13:32:50|18062.2|18050.2|18059.7|18047.7|18062.2|18050.2|18058.8|18046.8|19
1723815180000|2024-08-16 13:33:00|18061|18049|18056.9|18044.9|18061|18049|18056.9|18044.9|13
1723815190000|2024-08-16 13:33:10|18052.2|18040.2|18055.4|18043.4|18055.4|18043.4|18052.2|18040.2|28
1723815200000|2024-08-16 13:33:20|18057.2|18045.2|18061|18049|18061|18049|18054.7|18042.7|29
1723815210000|2024-08-16 13:33:30|18063.5|18051.5|18068.5|18056.5|18068.5|18056.5|18063.2|18051.2|13
1723815220000|2024-08-16 13:33:40|18068.2|18056.2|18063.8|18051.8|18068.8|18056.8|18063.8|18051.8|6
1723815230000|2024-08-16 13:33:50|18063.2|18051.2|18064.5|18052.5|18067|18055|18063.2|18051.2|26
1723815240000|2024-08-16 13:34:00|18063.6|18051.6|18060.7|18048.7|18063.6|18051.6|18060.7|18048.7|5
1723815250000|2024-08-16 13:34:10|18062|18050|18063.6|18051.6|18064.5|18052.5|18062|18050|13
1723815260000|2024-08-16 13:34:20|18061.1|18049.1|18054.5|18042.5|18064.5|18052.5|18053.6|18041.6|30
1723815270000|2024-08-16 13:34:30|18054.8|18042.8|18062.7|18050.7|18062.7|18050.7|18054.8|18042.8|15
1723815280000|2024-08-16 13:34:40|18063.9|18051.9|18062.7|18050.7|18063.9|18051.9|18061.7|18049.7|12
1723815290000|2024-08-16 13:34:50|18065.2|18053.2|18073.3|18061.3|18073.3|18061.3|18065.2|18053.2|22
1723815300000|2024-08-16 13:35:00|18072.4|18060.4|18079.8|18067.8|18079.8|18067.8|18072.4|18060.4|13
1723815310000|2024-08-16 13:35:10|18081.4|18069.4|18077.7|18065.7|18082.7|18070.7|18075.2|18063.2|8
1723815320000|2024-08-16 13:35:20|18078|18066|18080.2|18068.2|18081.7|18069.7|18078|18066|11
1723815330000|2024-08-16 13:35:30|18082|18070|18082.7|18070.7|18083.6|18071.6|18080.5|18068.5|3
1723815340000|2024-08-16 13:35:40|18084.2|18072.2|18079.8|18067.8|18084.2|18072.2|18079.2|18067.2|7
1723815350000|2024-08-16 13:35:50|18081.1|18069.1|18079.5|18067.5|18083.6|18071.6|18077|18065|8
1723815360000|2024-08-16 13:36:00|18078.6|18066.6|18072.7|18060.7|18079.8|18067.8|18069.2|18057.2|43
1723815370000|2024-08-16 13:36:10|18073.6|18061.6|18068.9|18056.9|18074.5|18062.5|18068.6|18056.6|7
1723815380000|2024-08-16 13:36:20|18070.2|18058.2|18069.8|18057.8|18071.1|18059.1|18066.7|18054.7|20
1723815390000|2024-08-16 13:36:30|18070.2|18058.2|18071.1|18059.1|18071.1|18059.1|18069.8|18057.8|14
1723815400000|2024-08-16 13:36:40|18072|18060|18069.8|18057.8|18073.6|18061.6|18069.8|18057.8|10
1723815410000|2024-08-16 13:36:50|18072|18060|18080.7|18068.7|18080.7|18068.7|18072|18060|14
1723815420000|2024-08-16 13:37:00|18077.3|18065.3|18075.7|18063.7|18078.6|18066.6|18073.6|18061.6|48
1723815430000|2024-08-16 13:37:10|18073.2|18061.2|18069.5|18057.5|18073.2|18061.2|18068.6|18056.6|9
1723815440000|2024-08-16 13:37:20|18068.6|18056.6|18071.4|18059.4|18071.4|18059.4|18067.7|18055.7|8
1723815450000|2024-08-16 13:37:30|18071.1|18059.1|18063.7|18051.7|18071.4|18059.4|18063.7|18051.7|39
1723815460000|2024-08-16 13:37:40|18060.9|18048.9|18062.7|18050.7|18066.7|18054.7|18058.6|18046.6|36
1723815470000|2024-08-16 13:37:50|18064.8|18052.8|18069.2|18057.2|18070.2|18058.2|18064.8|18052.8|12
1723815480000|2024-08-16 13:38:00|18066.4|18054.4|18067.7|18055.7|18068|18056|18065.2|18053.2|10
1723815490000|2024-08-16 13:38:10|18068|18056|18071.7|18059.7|18071.7|18059.7|18068|18056|6
1723815500000|2024-08-16 13:38:20|18072.7|18060.7|18072.3|18060.3|18072.7|18060.7|18068.6|18056.6|7
1723815510000|2024-08-16 13:38:30|18073.2|18061.2|18069.8|18057.8|18073.2|18061.2|18066.4|18054.4|7
1723815520000|2024-08-16 13:38:40|18068.6|18056.6|18064.6|18052.6|18069.2|18057.2|18064.6|18052.6|34
1723815530000|2024-08-16 13:38:50|18065.5|18053.5|18064.6|18052.6|18068|18056|18064.6|18052.6|17
1723815540000|2024-08-16 13:39:00|18065.5|18053.5|18066.2|18054.2|18066.2|18054.2|18062.7|18050.7|13
1723815550000|2024-08-16 13:39:10|18066.5|18054.5|18068|18056|18069.9|18057.9|18064.9|18052.9|22
1723815560000|2024-08-16 13:39:20|18068.7|18056.7|18059|18047|18068.7|18056.7|18058.3|18046.3|10
1723815570000|2024-08-16 13:39:30|18059.9|18047.9|18059|18047|18059.9|18047.9|18056.5|18044.5|7
1723815580000|2024-08-16 13:39:40|18058.7|18046.7|18066.4|18054.4|18067.1|18055.1|18058.7|18046.7|24
1723815590000|2024-08-16 13:39:50|18065.5|18053.5|18064.2|18052.2|18065.5|18053.5|18064.2|18052.2|7
1723815600000|2024-08-16 13:40:00|18065.2|18053.2|18064.2|18052.2|18070.2|18058.2|18064.2|18052.2|6
1723815610000|2024-08-16 13:40:10|18065.2|18053.2|18062.4|18050.4|18065.2|18053.2|18062.1|18050.1|5
1723815620000|2024-08-16 13:40:20|18064.2|18052.2|18065.5|18053.5|18066.4|18054.4|18064.2|18052.2|10
1723815630000|2024-08-16 13:40:30|18066.4|18054.4|18071.2|18059.2|18074.9|18062.9|18066.4|18054.4|13
1723815640000|2024-08-16 13:40:40|18070.8|18058.8|18074.2|18062.2|18074.6|18062.6|18070.8|18058.8|2
1723815650000|2024-08-16 13:40:50|18072.1|18060.1|18070.8|18058.8|18072.1|18060.1|18069.6|18057.6|9
1723815660000|2024-08-16 13:41:00|18070.5|18058.5|18069.6|18057.6|18070.8|18058.8|18066.7|18054.7|14
1723815670000|2024-08-16 13:41:10|18069.2|18057.2|18065.8|18053.8|18069.2|18057.2|18065.8|18053.8|5
1723815680000|2024-08-16 13:41:20|18065.5|18053.5|18072.7|18060.7|18072.7|18060.7|18064.6|18052.6|8
1723815690000|2024-08-16 13:41:30|18074|18062|18074.9|18062.9|18074.9|18062.9|18073|18061|5
1723815700000|2024-08-16 13:41:40|18073.7|18061.7|18071.2|18059.2|18074.9|18062.9|18071.2|18059.2|32
1723815710000|2024-08-16 13:41:50|18072.4|18060.4|18072.4|18060.4|18072.4|18060.4|18072.4|18060.4|2
1723815720000|2024-08-16 13:42:00|18070.9|18058.9|18073.1|18061.1|18073.4|18061.4|18070.6|18058.6|31
1723815730000|2024-08-16 13:42:10|18074|18062|18073.1|18061.1|18075.6|18063.6|18073.1|18061.1|18
1723815740000|2024-08-16 13:42:20|18073.4|18061.4|18074.3|18062.3|18074.7|18062.7|18073.4|18061.4|14
1723815750000|2024-08-16 13:42:30|18074.7|18062.7|18076.5|18064.5|18076.8|18064.8|18074.7|18062.7|7
1723815760000|2024-08-16 13:42:40|18076.8|18064.8|18073.1|18061.1|18076.8|18064.8|18071.8|18059.8|11
1723815770000|2024-08-16 13:42:50|18074|18062|18077.4|18065.4|18079.6|18067.6|18071.8|18059.8|22
1723815780000|2024-08-16 13:43:00|18075.6|18063.6|18076.2|18064.2|18076.2|18064.2|18075.2|18063.2|7
1723815790000|2024-08-16 13:43:10|18077.1|18065.1|18079.6|18067.6|18079.6|18067.6|18077.1|18065.1|2
1723815800000|2024-08-16 13:43:20|18079.9|18067.9|18078.7|18066.7|18079.9|18067.9|18077.7|18065.7|4
1723815810000|2024-08-16 13:43:30|18079|18067|18076.5|18064.5|18079|18067|18074.9|18062.9|7
1723815820000|2024-08-16 13:43:40|18078.3|18066.3|18077.4|18065.4|18078.7|18066.7|18077.4|18065.4|6
1723815830000|2024-08-16 13:43:50|18079|18067|18079|18067|18079|18067|18074.9|18062.9|13
1723815840000|2024-08-16 13:44:00|18078.1|18066.1|18078.1|18066.1|18078.1|18066.1|18075.6|18063.6|3
1723815850000|2024-08-16 13:44:10|18077.7|18065.7|18076.8|18064.8|18077.7|18065.7|18076.8|18064.8|1
1723815860000|2024-08-16 13:44:20|18077.2|18065.2|18076.8|18064.8|18077.2|18065.2|18076.8|18064.8|7
1723815870000|2024-08-16 13:44:30|18078.1|18066.1|18079|18067|18079|18067|18076.8|18064.8|11
1723815880000|2024-08-16 13:44:40|18079.3|18067.3|18080.2|18068.2|18080.2|18068.2|18079|18067|11
1723815890000|2024-08-16 13:44:50|18085.9|18073.9|18087.2|18075.2|18089.7|18077.7|18085.9|18073.9|5
1723815900000|2024-08-16 13:45:00|18089|18077|18093.3|18081.3|18095.6|18083.6|18089|18077|21
1723815910000|2024-08-16 13:45:10|18094.2|18082.2|18097.4|18085.4|18098.3|18086.3|18092.4|18080.4|10
1723815920000|2024-08-16 13:45:20|18096.2|18084.2|18094.9|18082.9|18096.2|18084.2|18092.4|18080.4|20
1723815930000|2024-08-16 13:45:30|18095.2|18083.2|18097.4|18085.4|18097.4|18085.4|18094|18082|8
1723815940000|2024-08-16 13:45:40|18096.5|18084.5|18094.9|18082.9|18097.4|18085.4|18094.9|18082.9|10
1723815950000|2024-08-16 13:45:50|18096.5|18084.5|18096.5|18084.5|18098.3|18086.3|18094.9|18082.9|4
1723815960000|2024-08-16 13:46:00|18095.8|18083.8|18095.6|18083.6|18095.8|18083.8|18094.9|18082.9|11
1723815970000|2024-08-16 13:46:10|18095.2|18083.2|18094.9|18082.9|18096.5|18084.5|18094.9|18082.9|10
1723815980000|2024-08-16 13:46:20|18097.1|18085.1|18098.3|18086.3|18098.3|18086.3|18097.1|18085.1|4
1723815990000|2024-08-16 13:46:30|18097.4|18085.4|18094.9|18082.9|18097.4|18085.4|18092.4|18080.4|7
1723816000000|2024-08-16 13:46:40|18094.6|18082.6|18092.4|18080.4|18094.6|18082.6|18092.4|18080.4|2
1723816010000|2024-08-16 13:46:50|18093.3|18081.3|18092.4|18080.4|18093.3|18081.3|18092.1|18080.1|5
1723816020000|2024-08-16 13:47:00|18092.1|18080.1|18097.7|18085.7|18097.7|18085.7|18092.1|18080.1|14
1723816030000|2024-08-16 13:47:10|18095.8|18083.8|18095.8|18083.8|18095.8|18083.8|18094.2|18082.2|2
1723816040000|2024-08-16 13:47:20|18096.7|18084.7|18094.6|18082.6|18096.7|18084.7|18094.2|18082.2|7
1723816050000|2024-08-16 13:47:30|18094.2|18082.2|18099.2|18087.2|18099.2|18087.2|18094.2|18082.2|5
1723816060000|2024-08-16 13:47:40|18100.2|18088.2|18098.6|18086.6|18101.4|18089.4|18097.7|18085.7|9
1723816070000|2024-08-16 13:47:50|18099.5|18087.5|18098.6|18086.6|18100.2|18088.2|18098.6|18086.6|4
1723816080000|2024-08-16 13:48:00|18100.2|18088.2|18098.6|18086.6|18101.1|18089.1|18098.6|18086.6|12
1723816090000|2024-08-16 13:48:10|18101.1|18089.1|18100.7|18088.7|18101.1|18089.1|18100.7|18088.7|11
1723816100000|2024-08-16 13:48:20|18101.1|18089.1|18101.1|18089.1|18101.4|18089.4|18098.2|18086.2|11
1723816110000|2024-08-16 13:48:30|18099.5|18087.5|18101.1|18089.1|18101.1|18089.1|18099.5|18087.5|7
1723816120000|2024-08-16 13:48:40|18098.6|18086.6|18097.7|18085.7|18098.6|18086.6|18095.7|18083.7|13
1723816130000|2024-08-16 13:48:50|18097.3|18085.3|18097.3|18085.3|18097.7|18085.7|18096.1|18084.1|2
1723816140000|2024-08-16 13:49:00|18098.2|18086.2|18098.6|18086.6|18098.6|18086.6|18097.3|18085.3|3
1723816150000|2024-08-16 13:49:10|18098.9|18086.9|18101.1|18089.1|18101.1|18089.1|18098.6|18086.6|7
1723816160000|2024-08-16 13:49:20|18099.5|18087.5|18107.9|18095.9|18108.2|18096.2|18099.5|18087.5|8
1723816170000|2024-08-16 13:49:30|18107|18095|18106.1|18094.1|18107|18095|18104.8|18092.8|15
1723816180000|2024-08-16 13:49:40|18107.7|18095.7|18108.6|18096.6|18108.6|18096.6|18106.4|18094.4|3
1723816190000|2024-08-16 13:49:50|18106.7|18094.7|18106.1|18094.1|18108.6|18096.6|18106.1|18094.1|8
1723816200000|2024-08-16 13:50:00|18107|18095|18106.1|18094.1|18109.5|18097.5|18105.7|18093.7|6
1723816210000|2024-08-16 13:50:10|18105.2|18093.2|18101.1|18089.1|18105.2|18093.2|18101.1|18089.1|18
1723816220000|2024-08-16 13:50:20|18103.6|18091.6|18104.5|18092.5|18105.7|18093.7|18103.6|18091.6|5
1723816230000|2024-08-16 13:50:30|18103.6|18091.6|18103.6|18091.6|18104.5|18092.5|18103.2|18091.2|1
1723816240000|2024-08-16 13:50:40|18098.2|18086.2|18096.1|18084.1|18098.6|18086.6|18095.7|18083.7|7
1723816250000|2024-08-16 13:50:50|||||||||3
1723816260000|2024-08-16 13:51:00|18095.7|18083.7|18087|18075|18095.7|18083.7|18087|18075|12
1723816270000|2024-08-16 13:51:10|18086.1|18074.1|18087.7|18075.7|18089.5|18077.5|18082|18070|9
1723816280000|2024-08-16 13:51:20|18086.4|18074.4|18088.6|18076.6|18090.2|18078.2|18086.4|18074.4|11
1723816290000|2024-08-16 13:51:30|18089.5|18077.5|18084.5|18072.5|18091.1|18079.1|18084.5|18072.5|6
1723816300000|2024-08-16 13:51:40|18082.3|18070.3|18084.5|18072.5|18084.5|18072.5|18082.3|18070.3|6
1723816310000|2024-08-16 13:51:50|18085.4|18073.4|18087|18075|18087|18075|18085.4|18073.4|3
1723816320000|2024-08-16 13:52:00|18086.1|18074.1|18087|18075|18087|18075|18086.1|18074.1|2
1723816330000|2024-08-16 13:52:10|18084.5|18072.5|18079.5|18067.5|18084.5|18072.5|18079.5|18067.5|9
1723816340000|2024-08-16 13:52:20|18078.6|18066.6|18077|18065|18079.5|18067.5|18075.7|18063.7|1
1723816350000|2024-08-16 13:52:30|18077.9|18065.9|18074.5|18062.5|18078.2|18066.2|18073.6|18061.6|17
1723816360000|2024-08-16 13:52:40|18073.6|18061.6|18074.5|18062.5|18074.5|18062.5|18073.6|18061.6|4
1723816370000|2024-08-16 13:52:50|18072|18060|18070.2|18058.2|18075.2|18063.2|18070.2|18058.2|6
1723816380000|2024-08-16 13:53:00|18072|18060|18074.5|18062.5|18074.5|18062.5|18070.2|18058.2|5
1723816390000|2024-08-16 13:53:10|18072.7|18060.7|18075.7|18063.7|18075.7|18063.7|18072.7|18060.7|2
1723816400000|2024-08-16 13:53:20|18074.8|18062.8|18077|18065|18077.3|18065.3|18074.5|18062.5|5
1723816410000|2024-08-16 13:53:30|18078.2|18066.2|18080.2|18068.2|18080.2|18068.2|18077.3|18065.3|2
1723816420000|2024-08-16 13:53:40|18079.5|18067.5|18079.8|18067.8|18079.8|18067.8|18079.5|18067.5|4
1723816430000|2024-08-16 13:53:50|18079.5|18067.5|18075.2|18063.2|18079.5|18067.5|18073.6|18061.6|4
1723816440000|2024-08-16 13:54:00|||||||||2
1723816450000|2024-08-16 13:54:10|18073.6|18061.6|18072.3|18060.3|18073.6|18061.6|18071.4|18059.4|6
1723816460000|2024-08-16 13:54:20|18071.1|18059.1|18072.3|18060.3|18072.7|18060.7|18068.6|18056.6|10
1723816470000|2024-08-16 13:54:30|18071.1|18059.1|18071.1|18059.1|18071.1|18059.1|18070.2|18058.2|1
1723816480000|2024-08-16 13:54:40|18069.8|18057.8|18072|18060|18072|18060|18069.8|18057.8|4
1723816490000|2024-08-16 13:54:50|18072.3|18060.3|18074.5|18062.5|18074.5|18062.5|18072.3|18060.3|1
1723816500000|2024-08-16 13:55:00|18075.2|18063.2|18072.3|18060.3|18076.1|18064.1|18072.3|18060.3|2
1723816510000|2024-08-16 13:55:10|18074.8|18062.8|18074.5|18062.5|18076.1|18064.1|18074.5|18062.5|5
1723816520000|2024-08-16 13:55:20|18072.7|18060.7|18067.7|18055.7|18072.7|18060.7|18067.7|18055.7|5
1723816530000|2024-08-16 13:55:30|18068.6|18056.6|18067.7|18055.7|18070.2|18058.2|18067.7|18055.7|5
1723816540000|2024-08-16 13:55:40|18067.3|18055.3|18067.7|18055.7|18067.7|18055.7|18067.3|18055.3|1
1723816550000|2024-08-16 13:55:50|18066.7|18054.7|18069.8|18057.8|18070.2|18058.2|18066.4|18054.4|7
1723816560000|2024-08-16 13:56:00|18070.2|18058.2|18068.6|18056.6|18070.2|18058.2|18068.6|18056.6|5
1723816570000|2024-08-16 13:56:10|18070.2|18058.2|18072.3|18060.3|18072.3|18060.3|18070.2|18058.2|2
1723816580000|2024-08-16 13:56:20|18072|18060|18073.6|18061.6|18074.8|18062.8|18072|18060|8
1723816590000|2024-08-16 13:56:30|18073.2|18061.2|18070.2|18058.2|18073.2|18061.2|18070.2|18058.2|6
1723816600000|2024-08-16 13:56:40|18069.8|18057.8|18069.8|18057.8|18069.8|18057.8|18069.8|18057.8|1
1723816610000|2024-08-16 13:56:50|18069.5|18057.5|18069.8|18057.8|18070.2|18058.2|18069.5|18057.5|4
1723816620000|2024-08-16 13:57:00|18070.2|18058.2|18070.2|18058.2|18070.2|18058.2|18070.2|18058.2|1
1723816630000|2024-08-16 13:57:10|18071.1|18059.1|18072.3|18060.3|18072.7|18060.7|18071.1|18059.1|7
1723816640000|2024-08-16 13:57:20|18070.2|18058.2|18070.2|18058.2|18070.2|18058.2|18070.2|18058.2|2
1723816650000|2024-08-16 13:57:30|18068.9|18056.9|18067.3|18055.3|18068.9|18056.9|18066.1|18054.1|8
1723816660000|2024-08-16 13:57:40|18066.1|18054.1|18066.1|18054.1|18067.3|18055.3|18066.1|18054.1|3
1723816670000|2024-08-16 13:57:50|||||||||2
1723816680000|2024-08-16 13:58:00|18067.7|18055.7|18066.1|18054.1|18067.7|18055.7|18066.1|18054.1|4
1723816690000|2024-08-16 13:58:10|18063.6|18051.6|18061.1|18049.1|18063.6|18051.6|18061.1|18049.1|6
1723816700000|2024-08-16 13:58:20|18064.8|18052.8|18063.6|18051.6|18064.8|18052.8|18063.6|18051.6|7
1723816710000|2024-08-16 13:58:30|18061.1|18049.1|18059.5|18047.5|18061.1|18049.1|18057.7|18045.7|8
1723816720000|2024-08-16 13:58:40|18059.8|18047.8|18060.2|18048.2|18060.2|18048.2|18057.7|18045.7|6
1723816730000|2024-08-16 13:58:50|18059.8|18047.8|18058.6|18046.6|18059.8|18047.8|18057.7|18045.7|2
1723816740000|2024-08-16 13:59:00|18060.2|18048.2|18062.3|18050.3|18062.3|18050.3|18060.2|18048.2|5
1723816750000|2024-08-16 13:59:10|18062.7|18050.7|18061.7|18049.7|18062.7|18050.7|18059.2|18047.2|7
1723816760000|2024-08-16 13:59:20|18060.8|18048.8|18057.7|18045.7|18063|18051|18057.7|18045.7|16
1723816770000|2024-08-16 13:59:30|18055.5|18043.5|18050.8|18038.8|18055.5|18043.5|18050.8|18038.8|8
1723816780000|2024-08-16 13:59:40|18051.7|18039.7|18053.3|18041.3|18053.3|18041.3|18049.9|18037.9|6
1723816790000|2024-08-16 13:59:50|18054.2|18042.2|18050.8|18038.8|18055.8|18043.8|18049.9|18037.9|56
1723816800000|2024-08-16 14:00:00|18053|18041|18049.9|18037.9|18053.3|18041.3|18049.9|18037.9|4
1723816810000|2024-08-16 14:00:10|18050.8|18038.8|18044.9|18032.9|18050.8|18038.8|18044.9|18032.9|18
1723816820000|2024-08-16 14:00:20|18043.7|18031.7|18033.7|18021.7|18043.7|18031.7|18033.7|18021.7|53
1723816830000|2024-08-16 14:00:30|18034.6|18022.6|18027.4|18015.4|18036.2|18024.2|18027.4|18015.4|7
1723816840000|2024-08-16 14:00:40|18027.1|18015.1|18020.5|18008.5|18027.1|18015.1|18019.9|18007.9|40
1723816850000|2024-08-16 14:00:50|18019.2|18007.2|18027.7|18015.7|18027.7|18015.7|18019.2|18007.2|16
1723816860000|2024-08-16 14:01:00|18026.7|18014.7|18026.4|18014.4|18029.2|18017.2|18025.5|18013.5|8
1723816870000|2024-08-16 14:01:10|18025.5|18013.5|18020.8|18008.8|18026.4|18014.4|18020.8|18008.8|4
1723816880000|2024-08-16 14:01:20|18021.7|18009.7|18016.7|18004.7|18021.7|18009.7|18016.7|18004.7|3
1723816890000|2024-08-16 14:01:30|18015.8|18003.8|18025.8|18013.8|18025.8|18013.8|18015.8|18003.8|4
1723816900000|2024-08-16 14:01:40|18030.5|18018.5|18029.2|18017.2|18030.8|18018.8|18029.2|18017.2|1
1723816910000|2024-08-16 14:01:50|18029.6|18017.6|18028|18016|18029.6|18017.6|18024.2|18012.2|3
1723816920000|2024-08-16 14:02:00|18027.1|18015.1|18024.2|18012.2|18027.3|18015.3|18024.2|18012.2|4
1723816930000|2024-08-16 14:02:10|18025.8|18013.8|18026.7|18014.7|18029.2|18017.2|18025.5|18013.5|3
1723816940000|2024-08-16 14:02:20|18027.7|18015.7|18025.5|18013.5|18028|18016|18025.5|18013.5|4
1723816950000|2024-08-16 14:02:30|18025.2|18013.2|18021.7|18009.7|18025.5|18013.5|18021.7|18009.7|17
1723816960000|2024-08-16 14:02:40|18024.5|18012.5|18022.4|18010.4|18027.7|18015.7|18022.4|18010.4|17
1723816970000|2024-08-16 14:02:50|18021.5|18009.5|18026.2|18014.2|18026.2|18014.2|18020.6|18008.6|11
1723816980000|2024-08-16 14:03:00|18027.1|18015.1|18028.3|18016.3|18029.9|18017.9|18027.1|18015.1|2
1723816990000|2024-08-16 14:03:10|18028.7|18016.7|18027.2|18015.2|18029.9|18017.9|18027.2|18015.2|1
1723817000000|2024-08-16 14:03:20|18026.5|18014.5|18025.8|18013.8|18026.5|18014.5|18024|18012|0
1723817010000|2024-08-16 14:03:30|18026.2|18014.2|18022.4|18010.4|18026.5|18014.5|18022.4|18010.4|1
1723817020000|2024-08-16 14:03:40|18021.5|18009.5|18021.2|18009.2|18021.5|18009.5|18020.8|18008.8|3
1723817030000|2024-08-16 14:03:50|18021.5|18009.5|18029.6|18017.6|18029.6|18017.6|18019.9|18007.9|31
1723817040000|2024-08-16 14:04:00|18030.8|18018.8|18032.4|18020.4|18032.4|18020.4|18030.8|18018.8|1
1723817050000|2024-08-16 14:04:10|18033.3|18021.3|18029.9|18017.9|18033.7|18021.7|18029.9|18017.9|4
1723817060000|2024-08-16 14:04:20|18026.5|18014.5|18026.5|18014.5|18029|18017|18026.5|18014.5|17
1723817070000|2024-08-16 14:04:30|18026.8|18014.8|18027.2|18015.2|18027.2|18015.2|18026.8|18014.8|2
1723817080000|2024-08-16 14:04:40|18026.8|18014.8|18025.6|18013.6|18028.1|18016.1|18025.6|18013.6|4
1723817090000|2024-08-16 14:04:50|18023.4|18011.4|18022.2|18010.2|18023.4|18011.4|18021.2|18009.2|38
1723817100000|2024-08-16 14:05:00|18023.4|18011.4|18025.6|18013.6|18025.9|18013.9|18023.1|18011.1|6
1723817110000|2024-08-16 14:05:10|18025.9|18013.9|18023.1|18011.1|18027.2|18015.2|18023.1|18011.1|18
1723817120000|2024-08-16 14:05:20|18019.7|18007.7|18020.6|18008.6|18020.6|18008.6|18019.7|18007.7|2
1723817130000|2024-08-16 14:05:30|18019.7|18007.7|18015.6|18003.6|18019.7|18007.7|18015.6|18003.6|8
1723817140000|2024-08-16 14:05:40|18020.2|18008.2|18022.2|18010.2|18022.2|18010.2|18020.2|18008.2|3
1723817150000|2024-08-16 14:05:50|18021.5|18009.5|18024.3|18012.3|18024.3|18012.3|18021.5|18009.5|2
1723817160000|2024-08-16 14:06:00|18025.2|18013.2|18018.7|18006.7|18025.2|18013.2|18018.7|18006.7|14
1723817170000|2024-08-16 14:06:10|18019.7|18007.7|18020.9|18008.9|18021.2|18009.2|18018.7|18006.7|5
1723817180000|2024-08-16 14:06:20|18018.7|18006.7|18013.7|18001.7|18018.7|18006.7|18013.7|18001.7|9
1723817190000|2024-08-16 14:06:30|18014.7|18002.7|18016.2|18004.2|18016.2|18004.2|18014.7|18002.7|9
1723817200000|2024-08-16 14:06:40|||||||||3
1723817210000|2024-08-16 14:06:50|18015.9|18003.9|18019.3|18007.3|18020.6|18008.6|18015.9|18003.9|4
1723817220000|2024-08-16 14:07:00|18020.6|18008.6|18028.1|18016.1|18028.1|18016.1|18020.6|18008.6|3
1723817230000|2024-08-16 14:07:10|18026.2|18014.2|18025.6|18013.6|18026.2|18014.2|18025.6|18013.6|6
1723817240000|2024-08-16 14:07:20|18025.9|18013.9|18019.3|18007.3|18025.9|18013.9|18019|18007|8
1723817250000|2024-08-16 14:07:30|18019|18007|18021.8|18009.8|18022.7|18010.7|18019|18007|2
1723817260000|2024-08-16 14:07:40|18021.5|18009.5|18017.8|18005.8|18021.5|18009.5|18017.8|18005.8|38
1723817270000|2024-08-16 14:07:50|18017.5|18005.5|18015.3|18003.3|18017.5|18005.5|18015.3|18003.3|3
1723817280000|2024-08-16 14:08:00|18015.9|18003.9|18016.2|18004.2|18017.5|18005.5|18014.1|18002.1|5
1723817290000|2024-08-16 14:08:10|18015.3|18003.3|18014.7|18002.7|18015.9|18003.9|18012.5|18000.5|6
1723817300000|2024-08-16 14:08:20|18015.9|18003.9|18016.8|18004.8|18016.8|18004.8|18014.7|18002.7|3
1723817310000|2024-08-16 14:08:30|18017.2|18005.2|18015.9|18003.9|18017.2|18005.2|18014.7|18002.7|10
1723817320000|2024-08-16 14:08:40|18016.8|18004.8|18017.2|18005.2|18018.1|18006.1|18015.9|18003.9|1
1723817330000|2024-08-16 14:08:50|18016.2|18004.2|18010.6|17998.6|18016.2|18004.2|18008.1|17996.1|14
1723817340000|2024-08-16 14:09:00|18011.5|17999.5|18014.9|18002.9|18014.9|18002.9|18011.5|17999.5|5
1723817350000|2024-08-16 14:09:10|18014.6|18002.6|18011.5|17999.5|18014.9|18002.9|18009.3|17997.3|51
1723817360000|2024-08-16 14:09:20|18008.4|17996.4|18015.2|18003.2|18015.2|18003.2|18007.7|17995.7|8
1723817370000|2024-08-16 14:09:30|18015.6|18003.6|18015.8|18003.8|18017.4|18005.4|18014.9|18002.9|18
1723817380000|2024-08-16 14:09:40|18014|18002|18014.6|18002.6|18016.2|18004.2|18013.3|18001.3|4
1723817390000|2024-08-16 14:09:50|18014.9|18002.9|18017.4|18005.4|18017.4|18005.4|18014.9|18002.9|1
1723817400000|2024-08-16 14:10:00|18013.3|18001.3|18014.2|18002.2|18014.6|18002.6|18012.1|18000.1|4
1723817410000|2024-08-16 14:10:10|18016.4|18004.4|18015.8|18003.8|18020.2|18008.2|18015.5|18003.5|5
1723817420000|2024-08-16 14:10:20|18014.2|18002.2|18012.7|18000.7|18015.5|18003.5|18010.7|17998.7|8
1723817430000|2024-08-16 14:10:30|18013.6|18001.6|18017.7|18005.7|18019.2|18007.2|18013.6|18001.6|14
1723817440000|2024-08-16 14:10:40|18018|18006|18020.2|18008.2|18021.1|18009.1|18017.7|18005.7|13
1723817450000|2024-08-16 14:10:50|18021.4|18009.4|18017.7|18005.7|18022.7|18010.7|18015.8|18003.8|23
1723817460000|2024-08-16 14:11:00|18018|18006|18011.1|17999.1|18019.8|18007.8|18010.7|17998.7|11
1723817470000|2024-08-16 14:11:10|18013.2|18001.2|18012|18000|18013.2|18001.2|18010.7|17998.7|3
1723817480000|2024-08-16 14:11:20|18008.9|17996.9|18006.4|17994.4|18008.9|17996.9|18006.4|17994.4|7
1723817490000|2024-08-16 14:11:30|18004.6|17992.6|18009.5|17997.5|18010.2|17998.2|18003.9|17991.9|30
1723817500000|2024-08-16 14:11:40|18010.2|17998.2|18011.1|17999.1|18011.1|17999.1|18010.2|17998.2|2
1723817510000|2024-08-16 14:11:50|18016.1|18004.1|18017.3|18005.3|18017.3|18005.3|18016.1|18004.1|8
1723817520000|2024-08-16 14:12:00|18017|18005|18017|18005|18017|18005|18016.1|18004.1|2
1723817530000|2024-08-16 14:12:10|18017.7|18005.7|18016.4|18004.4|18018.6|18006.6|18016.4|18004.4|10
1723817540000|2024-08-16 14:12:20|18014.5|18002.5|18007|17995|18014.5|18002.5|18007|17995|18
1723817550000|2024-08-16 14:12:30|18006.1|17994.1|18005.7|17993.7|18007|17995|18005.7|17993.7|3
1723817560000|2024-08-16 14:12:40|18012|18000|18012|18000|18012.7|18000.7|18012|18000|15
1723817570000|2024-08-16 14:12:50|18011.7|17999.7|18014.5|18002.5|18015.2|18003.2|18011.7|17999.7|5
1723817580000|2024-08-16 14:13:00|18013.6|18001.6|18014.5|18002.5|18016.1|18004.1|18012.7|18000.7|3
1723817590000|2024-08-16 14:13:10|18013.6|18001.6|18011.1|17999.1|18013.6|18001.6|18009.5|17997.5|15
1723817600000|2024-08-16 14:13:20|18012|18000|18014.5|18002.5|18015.1|18003.1|18009.8|17997.8|21
1723817610000|2024-08-16 14:13:30|18016.6|18004.6|18017|18005|18017|18005|18014.8|18002.8|7
1723817620000|2024-08-16 14:13:40|18015.7|18003.7|18015.7|18003.7|18015.7|18003.7|18015.7|18003.7|0
1723817630000|2024-08-16 14:13:50|18017|18005|18012|18000|18018.2|18006.2|18012|18000|7
1723817640000|2024-08-16 14:14:00|18012.7|18000.7|18014.5|18002.5|18014.5|18002.5|18012.7|18000.7|2
1723817650000|2024-08-16 14:14:10|18017|18005|18014.8|18002.8|18017|18005|18014.5|18002.5|3
1723817660000|2024-08-16 14:14:20|18015.7|18003.7|18016.1|18004.1|18017|18005|18015.7|18003.7|1
1723817670000|2024-08-16 14:14:30|18018.2|18006.2|18019.5|18007.5|18020.7|18008.7|18018.2|18006.2|3
1723817680000|2024-08-16 14:14:40|18018.6|18006.6|18016.1|18004.1|18018.6|18006.6|18015.7|18003.7|3
1723817690000|2024-08-16 14:14:50|18015.2|18003.2|18017.3|18005.3|18017.3|18005.3|18013.9|18001.9|13
1723817700000|2024-08-16 14:15:00|18016.4|18004.4|18014.8|18002.8|18017.7|18005.7|18014.8|18002.8|9
1723817710000|2024-08-16 14:15:10|18015.2|18003.2|18019.5|18007.5|18019.5|18007.5|18015.2|18003.2|6
1723817720000|2024-08-16 14:15:20|18019.8|18007.8|18021.4|18009.4|18021.7|18009.7|18019.8|18007.8|15
1723817730000|2024-08-16 14:15:30|18021.7|18009.7|18017.7|18005.7|18021.7|18009.7|18017.7|18005.7|21
1723817740000|2024-08-16 14:15:40|18017.3|18005.3|18026.1|18014.1|18026.1|18014.1|18016.4|18004.4|29
1723817750000|2024-08-16 14:15:50|18022.9|18010.9|18021.7|18009.7|18024.5|18012.5|18021.7|18009.7|13
1723817760000|2024-08-16 14:16:00|18020.2|18008.2|18023.9|18011.9|18023.9|18011.9|18020.2|18008.2|5
1723817770000|2024-08-16 14:16:10|18025.2|18013.2|18026.4|18014.4|18026.4|18014.4|18024.2|18012.2|5
1723817780000|2024-08-16 14:16:20|18026.7|18014.7|18024.5|18012.5|18026.7|18014.7|18019.8|18007.8|21
1723817790000|2024-08-16 14:16:30|18023.6|18011.6|18023.6|18011.6|18023.6|18011.6|18023.6|18011.6|0
1723817800000|2024-08-16 14:16:40|18024.8|18012.8|18017.3|18005.3|18024.8|18012.8|18017.3|18005.3|9
1723817810000|2024-08-16 14:16:50|18015.7|18003.7|18015.7|18003.7|18015.7|18003.7|18015.7|18003.7|2
1723817820000|2024-08-16 14:17:00|||||||||3
1723817830000|2024-08-16 14:17:10|18021.1|18009.1|18021.1|18009.1|18021.1|18009.1|18021.1|18009.1|16
1723817840000|2024-08-16 14:17:20|18017.3|18005.3|18017.3|18005.3|18017.3|18005.3|18017.3|18005.3|1
1723817850000|2024-08-16 14:17:30|18017|18005|18017.3|18005.3|18018.6|18006.6|18016.1|18004.1|5
1723817860000|2024-08-16 14:17:40|18017|18005|18017.3|18005.3|18017.3|18005.3|18017|18005|0
1723817870000|2024-08-16 14:17:50|18014.8|18002.8|18017.3|18005.3|18017.3|18005.3|18014.8|18002.8|6
1723817880000|2024-08-16 14:18:00|18017|18005|18014.8|18002.8|18019.5|18007.5|18014.5|18002.5|4
1723817890000|2024-08-16 14:18:10|18016.6|18004.6|18016.1|18004.1|18017|18005|18014.8|18002.8|1
1723817900000|2024-08-16 14:18:20|18016.4|18004.4|18015.7|18003.7|18016.4|18004.4|18015.7|18003.7|2
1723817910000|2024-08-16 14:18:30|18010.7|17998.7|18009.8|17997.8|18010.7|17998.7|18009.8|17997.8|5
1723817920000|2024-08-16 14:18:40|18008.6|17996.6|18006.1|17994.1|18008.6|17996.6|18006.1|17994.1|3
1723817930000|2024-08-16 14:18:50|17996.4|17984.4|17997.7|17985.7|17999.2|17987.2|17994.8|17982.8|15
1723817940000|2024-08-16 14:19:00|17997.3|17985.3|18000.2|17988.2|18000.2|17988.2|17995.2|17983.2|15
1723817950000|2024-08-16 14:19:10|18000.5|17988.5|17999.2|17987.2|18002.3|17990.3|17999.2|17987.2|2
1723817960000|2024-08-16 14:19:20|18000.2|17988.2|17999.2|17987.2|18000.5|17988.5|17999.2|17987.2|7
1723817970000|2024-08-16 14:19:30|17997.4|17985.4|17988.7|17976.7|17997.4|17985.4|17988.7|17976.7|17
1723817980000|2024-08-16 14:19:40|17988.3|17976.3|17989.6|17977.6|17991.2|17979.2|17988.3|17976.3|3
1723817990000|2024-08-16 14:19:50|17982.1|17970.1|17976.7|17964.7|17983|17971|17974.9|17962.9|57
1723818000000|2024-08-16 14:20:00|17975.5|17963.5|17971.7|17959.7|17979.6|17967.6|17971.7|17959.7|24
1723818010000|2024-08-16 14:20:10|17968|17956|17969.2|17957.2|17969.2|17957.2|17967.7|17955.7|15
1723818020000|2024-08-16 14:20:20|17967.7|17955.7|17965.8|17953.8|17973|17961|17965.5|17953.5|36
1723818030000|2024-08-16 14:20:30|17964.9|17952.9|17970.8|17958.8|17970.8|17958.8|17964.6|17952.6|11
1723818040000|2024-08-16 14:20:40|17970.2|17958.2|17976.7|17964.7|17977.4|17965.4|17969.2|17957.2|29
1723818050000|2024-08-16 14:20:50|17985.2|17973.2|17987.7|17975.7|17987.7|17975.7|17985.2|17973.2|2
1723818060000|2024-08-16 14:21:00|17990.2|17978.2|17984.6|17972.6|17990.5|17978.5|17984.6|17972.6|23
1723818070000|2024-08-16 14:21:10|17984.2|17972.2|17980.5|17968.5|17984.2|17972.2|17980.2|17968.2|4
1723818080000|2024-08-16 14:21:20|17977.7|17965.7|17977.7|17965.7|17977.7|17965.7|17977.7|17965.7|3
1723818090000|2024-08-16 14:21:30|17978|17966|17980.8|17968.8|17980.8|17968.8|17978|17966|10
1723818100000|2024-08-16 14:21:40|17979.9|17967.9|17978|17966|17980.8|17968.8|17978|17966|22
1723818110000|2024-08-16 14:21:50|17979.2|17967.2|17980.8|17968.8|17981.7|17969.7|17978|17966|3
1723818120000|2024-08-16 14:22:00|17982.7|17970.7|17984.2|17972.2|17984.2|17972.2|17982.1|17970.1|10
1723818130000|2024-08-16 14:22:10|17983.3|17971.3|17982.7|17970.7|17984.9|17972.9|17982.7|17970.7|7
1723818140000|2024-08-16 14:22:20|17983.7|17971.7|17984|17972|17984|17972|17983.7|17971.7|1
1723818150000|2024-08-16 14:22:30|17982.7|17970.7|17977.4|17965.4|17982.7|17970.7|17977.4|17965.4|9
1723818160000|2024-08-16 14:22:40|17975.6|17963.6|17976.5|17964.5|17977.4|17965.4|17975.2|17963.2|54
1723818170000|2024-08-16 14:22:50|17977.4|17965.4|17968.3|17956.3|17977.4|17965.4|17968.3|17956.3|2
1723818180000|2024-08-16 14:23:00|17967.4|17955.4|17967.4|17955.4|17970.8|17958.8|17967.4|17955.4|6
1723818190000|2024-08-16 14:23:10|17968.3|17956.3|17957.4|17945.4|17968.7|17956.7|17957.4|17945.4|12
1723818200000|2024-08-16 14:23:20|17957.7|17945.7|17948.7|17936.7|17959.6|17947.6|17947.7|17935.7|40
1723818210000|2024-08-16 14:23:30|17949.9|17937.9|17953|17941|17956.7|17944.7|17949.9|17937.9|18
1723818220000|2024-08-16 14:23:40|17952.1|17940.1|17945.5|17933.5|17952.7|17940.7|17944.6|17932.6|5
1723818230000|2024-08-16 14:23:50|17946.4|17934.4|17947.7|17935.7|17948.9|17936.9|17939.9|17927.9|41
1723818240000|2024-08-16 14:24:00|17952.7|17940.7|17957.3|17945.3|17957.3|17945.3|17952.7|17940.7|22
1723818250000|2024-08-16 14:24:10|17957.7|17945.7|17956.1|17944.1|17959.5|17947.5|17956.1|17944.1|7
1723818260000|2024-08-16 14:24:20|17954.8|17942.8|17956.1|17944.1|17956.1|17944.1|17954.8|17942.8|4
1723818270000|2024-08-16 14:24:30|17954.8|17942.8|17956.1|17944.1|17957|17945|17951.1|17939.1|8
1723818280000|2024-08-16 14:24:40|17955.2|17943.2|17944.5|17932.5|17955.2|17943.2|17943.2|17931.2|10
1723818290000|2024-08-16 14:24:50|17943.6|17931.6|17942.6|17930.6|17943.6|17931.6|17937.9|17925.9|24
1723818300000|2024-08-16 14:25:00|17942.9|17930.9|17942.2|17930.2|17942.9|17930.9|17936.9|17924.9|39
1723818310000|2024-08-16 14:25:10|17939.7|17927.7|17943.8|17931.8|17944.7|17932.7|17938.5|17926.5|13
1723818320000|2024-08-16 14:25:20|17943.1|17931.1|17947|17935|17947.6|17935.6|17943.1|17931.1|22
1723818330000|2024-08-16 14:25:30|17947.9|17935.9|17943.8|17931.8|17947.9|17935.9|17942.9|17930.9|6
1723818340000|2024-08-16 14:25:40|17945.1|17933.1|17943.8|17931.8|17947.9|17935.9|17943.5|17931.5|37
1723818350000|2024-08-16 14:25:50|17942.9|17930.9|17940.4|17928.4|17942.9|17930.9|17940.4|17928.4|6
1723818360000|2024-08-16 14:26:00|17939.7|17927.7|17941.3|17929.3|17941.3|17929.3|17937.2|17925.2|11
1723818370000|2024-08-16 14:26:10|17942.6|17930.6|17952.5|17940.5|17952.8|17940.8|17941|17929|61
1723818380000|2024-08-16 14:26:20|17954.1|17942.1|17952.8|17940.8|17956.2|17944.2|17952.1|17940.1|11
1723818390000|2024-08-16 14:26:30|17952.5|17940.5|17944.6|17932.6|17952.5|17940.5|17944.6|17932.6|7
1723818400000|2024-08-16 14:26:40|17942.5|17930.5|17922.1|17910.1|17945.9|17933.9|17922.1|17910.1|18
1723818410000|2024-08-16 14:26:50|17922.5|17910.5|17922.5|17910.5|17924.6|17912.6|17917.1|17905.1|26
1723818420000|2024-08-16 14:27:00|17920.9|17908.9|17924.3|17912.3|17925|17913|17920.9|17908.9|4
1723818430000|2024-08-16 14:27:10|17923.4|17911.4|17920.9|17908.9|17925.9|17913.9|17920.9|17908.9|8
1723818440000|2024-08-16 14:27:20|17921.2|17909.2|17917.5|17905.5|17922.1|17910.1|17916.6|17904.6|19
1723818450000|2024-08-16 14:27:30|17915|17903|17927.5|17915.5|17930.3|17918.3|17913.4|17901.4|36
1723818460000|2024-08-16 14:27:40|17928.1|17916.1|17925|17913|17928.1|17916.1|17925|17913|5
1723818470000|2024-08-16 14:27:50|17927.5|17915.5|17924.6|17912.6|17929.6|17917.6|17923.7|17911.7|15
1723818480000|2024-08-16 14:28:00|17926.5|17914.5|17927.1|17915.1|17929.3|17917.3|17924.3|17912.3|11
1723818490000|2024-08-16 14:28:10|17929.3|17917.3|17926.2|17914.2|17932.5|17920.5|17926.2|17914.2|1
1723818500000|2024-08-16 14:28:20|17925|17913|17927.5|17915.5|17927.5|17915.5|17923.7|17911.7|7
1723818510000|2024-08-16 14:28:30|17928.4|17916.4|17933.6|17921.6|17939.9|17927.9|17928.4|17916.4|45
1723818520000|2024-08-16 14:28:40|17932.7|17920.7|17926.1|17914.1|17932.7|17920.7|17926.1|17914.1|5
1723818530000|2024-08-16 14:28:50|17927|17915|17924.9|17912.9|17929.5|17917.5|17924.9|17912.9|7
1723818540000|2024-08-16 14:29:00|17926.5|17914.5|17927|17915|17928.3|17916.3|17925.1|17913.1|22
1723818550000|2024-08-16 14:29:10|17927.4|17915.4|17923.3|17911.3|17928.6|17916.6|17923.3|17911.3|9
1723818560000|2024-08-16 14:29:20|17923.6|17911.6|17920.5|17908.5|17923.6|17911.6|17920.5|17908.5|1
1723818570000|2024-08-16 14:29:30|17920.8|17908.8|17925.8|17913.8|17925.8|17913.8|17920.8|17908.8|4
1723818580000|2024-08-16 14:29:40|17927.4|17915.4|17927.8|17915.8|17930|17918|17927.4|17915.4|57
1723818590000|2024-08-16 14:29:50|17927.5|17915.5|17928.6|17916.6|17932.7|17920.7|17924.6|17912.6|26
1723818600000|2024-08-16 14:30:00|17929.5|17917.5|17921.8|17909.8|17931.1|17919.1|17921.1|17909.1|4
1723818610000|2024-08-16 14:30:10|17921.1|17909.1|17911.8|17899.8|17921.1|17909.1|17910.5|17898.5|22
1723818620000|2024-08-16 14:30:20|17911.5|17899.5|17910.5|17898.5|17913.4|17901.4|17909.3|17897.3|27
1723818630000|2024-08-16 14:30:30|17910.9|17898.9|17909.6|17897.6|17910.9|17898.9|17909.6|17897.6|4
1723818640000|2024-08-16 14:30:40|17913|17901|17909.1|17897.1|17913.4|17901.4|17909.1|17897.1|28
1723818650000|2024-08-16 14:30:50|17908.7|17896.7|17910.3|17898.3|17910.3|17898.3|17906.6|17894.6|21
1723818660000|2024-08-16 14:31:00|17911.6|17899.6|17921.6|17909.6|17921.6|17909.6|17907.8|17895.8|29
1723818670000|2024-08-16 14:31:10|17920.6|17908.6|17912.5|17900.5|17921.6|17909.6|17912.5|17900.5|43
1723818680000|2024-08-16 14:31:20|17911.6|17899.6|17913.1|17901.1|17913.1|17901.1|17910|17898|17
1723818690000|2024-08-16 14:31:30|17912.8|17900.8|17915.6|17903.6|17916.9|17904.9|17909.1|17897.1|10
1723818700000|2024-08-16 14:31:40|17914.4|17902.4|17915.6|17903.6|17915.6|17903.6|17914.4|17902.4|0
1723818710000|2024-08-16 14:31:50|17915.3|17903.3|17913.1|17901.1|17915.3|17903.3|17911.9|17899.9|2
1723818720000|2024-08-16 14:32:00|17912.8|17900.8|17915.3|17903.3|17916|17904|17912.8|17900.8|4
1723818730000|2024-08-16 14:32:10|17916.2|17904.2|17915.6|17903.6|17916.2|17904.2|17913.1|17901.1|5
1723818740000|2024-08-16 14:32:20|17916.6|17904.6|17914.4|17902.4|17916.6|17904.6|17914.4|17902.4|4
1723818750000|2024-08-16 14:32:30|17915.3|17903.3|17913.1|17901.1|17915.6|17903.6|17913.1|17901.1|4
1723818760000|2024-08-16 14:32:40|17915.3|17903.3|17917.2|17905.2|17918.1|17906.1|17912.2|17900.2|19
1723818770000|2024-08-16 14:32:50|17917.6|17905.6|17923.8|17911.8|17923.8|17911.8|17917.2|17905.2|24
1723818780000|2024-08-16 14:33:00|17922.9|17910.9|17916.6|17904.6|17922.9|17910.9|17916.3|17904.3|18
1723818790000|2024-08-16 14:33:10|17913.2|17901.2|17913.2|17901.2|17914.1|17902.1|17912.9|17900.9|21
1723818800000|2024-08-16 14:33:20|17915.4|17903.4|17912.9|17900.9|17917.9|17905.9|17912.6|17900.6|14
1723818810000|2024-08-16 14:33:30|17915.6|17903.6|17913.1|17901.1|17916.3|17904.3|17913.1|17901.1|12
1723818820000|2024-08-16 14:33:40|17912.2|17900.2|17913.5|17901.5|17913.5|17901.5|17909.7|17897.7|3
1723818830000|2024-08-16 14:33:50|17914.4|17902.4|17916.6|17904.6|17916.6|17904.6|17911.9|17899.9|12
1723818840000|2024-08-16 14:34:00|17916.9|17904.9|17917.8|17905.8|17918.7|17906.7|17916.6|17904.6|8
1723818850000|2024-08-16 14:34:10|17918.7|17906.7|17913.7|17901.7|17919.1|17907.1|17913.7|17901.7|3
1723818860000|2024-08-16 14:34:20|17916.2|17904.2|17916.6|17904.6|17918.4|17906.4|17915|17903|6
1723818870000|2024-08-16 14:34:30|17916.9|17904.9|17917.1|17905.1|17918.7|17906.7|17915.9|17903.9|4
1723818880000|2024-08-16 14:34:40|17917.5|17905.5|17922.1|17910.1|17925|17913|17917.5|17905.5|1
1723818890000|2024-08-16 14:34:50|17923.4|17911.4|17917.2|17905.2|17925.6|17913.6|17917.2|17905.2|29
1723818900000|2024-08-16 14:35:00|17916.9|17904.9|17915.6|17903.6|17916.9|17904.9|17915.6|17903.6|1
1723818910000|2024-08-16 14:35:10|17916.6|17904.6|17922.8|17910.8|17925|17913|17915.6|17903.6|5
1723818920000|2024-08-16 14:35:20|17922.5|17910.5|17922.2|17910.2|17923.5|17911.5|17921.6|17909.6|2
1723818930000|2024-08-16 14:35:30|17921.9|17909.9|17922.8|17910.8|17926.6|17914.6|17921.9|17909.9|4
1723818940000|2024-08-16 14:35:40|17924.4|17912.4|17922.2|17910.2|17924.4|17912.4|17921|17909|4
1723818950000|2024-08-16 14:35:50|17923.1|17911.1|17923.8|17911.8|17924.7|17912.7|17923.1|17911.1|2
1723818960000|2024-08-16 14:36:00|17922.9|17910.9|17923.8|17911.8|17923.8|17911.8|17918.8|17906.8|14
1723818970000|2024-08-16 14:36:10|17925.6|17913.6|17927.2|17915.2|17928.5|17916.5|17925.6|17913.6|0
1723818980000|2024-08-16 14:36:20|17928.1|17916.1|17923.5|17911.5|17928.1|17916.1|17923.5|17911.5|0
1723818990000|2024-08-16 14:36:30|17923.8|17911.8|17920.6|17908.6|17923.8|17911.8|17920.6|17908.6|1
1723819000000|2024-08-16 14:36:40|17919.7|17907.7|17920.6|17908.6|17920.6|17908.6|17918.1|17906.1|5
1723819010000|2024-08-16 14:36:50|17923.5|17911.5|17921|17909|17923.5|17911.5|17918.5|17906.5|3
1723819020000|2024-08-16 14:37:00|17921.3|17909.3|17926|17914|17926|17914|17921.3|17909.3|0
1723819030000|2024-08-16 14:37:10|17925.6|17913.6|17916|17904|17925.6|17913.6|17915.6|17903.6|31
1723819040000|2024-08-16 14:37:20|17914.7|17902.7|17915.3|17903.3|17915.3|17903.3|17914.1|17902.1|18
1723819050000|2024-08-16 14:37:30|17915|17903|17915.3|17903.3|17916.6|17904.6|17915|17903|3
1723819060000|2024-08-16 14:37:40|17915.6|17903.6|17901.2|17889.2|17916.6|17904.6|17901.2|17889.2|40
1723819070000|2024-08-16 14:37:50|17901.8|17889.8|17902.1|17890.1|17903|17891|17901.8|17889.8|1
1723819080000|2024-08-16 14:38:00|17901.8|17889.8|17907.5|17895.5|17907.5|17895.5|17901.8|17889.8|17
1723819090000|2024-08-16 14:38:10|17905.6|17893.6|17901.6|17889.6|17906.6|17894.6|17901.6|17889.6|11
1723819100000|2024-08-16 14:38:20|17901.2|17889.2|17905|17893|17906.6|17894.6|17901.2|17889.2|32
1723819110000|2024-08-16 14:38:30|17904.6|17892.6|17905|17893|17905|17893|17902.8|17890.8|0
1723819120000|2024-08-16 14:38:40|17909.1|17897.1|17905.6|17893.6|17909.1|17897.1|17904.4|17892.4|9
1723819130000|2024-08-16 14:38:50|17906.6|17894.6|17909.1|17897.1|17909.1|17897.1|17905|17893|5
1723819140000|2024-08-16 14:39:00|17905.6|17893.6|17908.1|17896.1|17909.1|17897.1|17905|17893|6
1723819150000|2024-08-16 14:39:10|17907.2|17895.2|17909.1|17897.1|17909.1|17897.1|17906.9|17894.9|1
1723819160000|2024-08-16 14:39:20|17908.1|17896.1|17903.1|17891.1|17908.1|17896.1|17901.9|17889.9|6
1723819180000|2024-08-16 14:39:40|17903.8|17891.8|17902.9|17890.9|17906|17894|17902.9|17890.9|11
1723819190000|2024-08-16 14:39:50|17901.6|17889.6|17881.9|17869.9|17901.6|17889.6|17881.9|17869.9|32
1723819200000|2024-08-16 14:40:00|17881.6|17869.6|17871.3|17859.3|17884.1|17872.1|17864.7|17852.7|14
1723819210000|2024-08-16 14:40:10|17872.6|17860.6|17869.5|17857.5|17878.1|17866.1|17868.2|17856.2|27
1723819220000|2024-08-16 14:40:20|17870.4|17858.4|17867.2|17855.2|17877.2|17865.2|17866.3|17854.3|30
1723819230000|2024-08-16 14:40:30|17866.9|17854.9|17865.3|17853.3|17867.2|17855.2|17863.1|17851.1|14
1723819240000|2024-08-16 14:40:40|17863.8|17851.8|17859.4|17847.4|17868.5|17856.5|17857.6|17845.6|48
1723819250000|2024-08-16 14:40:50|17858.8|17846.8|17857.6|17845.6|17858.8|17846.8|17857.6|17845.6|3
1723819260000|2024-08-16 14:41:00|17855.1|17843.1|17858.1|17846.1|17858.1|17846.1|17854.7|17842.7|16
1723819270000|2024-08-16 14:41:10|17857.2|17845.2|17857.2|17845.2|17861.9|17849.9|17857.2|17845.2|5
1723819280000|2024-08-16 14:41:20|17854.7|17842.7|17867.3|17855.3|17867.3|17855.3|17854.7|17842.7|3
1723819290000|2024-08-16 14:41:30|17865.3|17853.3|17855.6|17843.6|17866.3|17854.3|17855.6|17843.6|26
1723819300000|2024-08-16 14:41:40|17856.6|17844.6|17853.4|17841.4|17856.6|17844.6|17852.2|17840.2|28
1723819310000|2024-08-16 14:41:50|17853.7|17841.7|17852.1|17840.1|17863.7|17851.7|17852.1|17840.1|44
1723819320000|2024-08-16 14:42:00|17853.4|17841.4|17851.8|17839.8|17858.4|17846.4|17850.9|17838.9|21
1723819330000|2024-08-16 14:42:10|17853|17841|17850.2|17838.2|17854.3|17842.3|17850.2|17838.2|23
1723819340000|2024-08-16 14:42:20|17851.1|17839.1|17851.1|17839.1|17851.1|17839.1|17849.9|17837.9|13
1723819350000|2024-08-16 14:42:30|17853.6|17841.6|17854.3|17842.3|17860.5|17848.5|17853.6|17841.6|18
1723819360000|2024-08-16 14:42:40|17854|17842|17854|17842|17854|17842|17854|17842|0
1723819370000|2024-08-16 14:42:50|17853|17841|17849.5|17837.5|17856.5|17844.5|17849.2|17837.2|28
1723819380000|2024-08-16 14:43:00|17849.2|17837.2|17847|17835|17849.2|17837.2|17847|17835|5
1723819390000|2024-08-16 14:43:10|17837|17825|17839.5|17827.5|17839.5|17827.5|17831.1|17819.1|42
1723819400000|2024-08-16 14:43:20|17840.8|17828.8|17836.1|17824.1|17845.8|17833.8|17836.1|17824.1|28
1723819410000|2024-08-16 14:43:30|17836.5|17824.5|17839.2|17827.2|17839.2|17827.2|17831.1|17819.1|15
1723819420000|2024-08-16 14:43:40|17835.8|17823.8|17833.3|17821.3|17835.8|17823.8|17833.3|17821.3|8
1723819430000|2024-08-16 14:43:50|17834|17822|17843.6|17831.6|17843.6|17831.6|17834|17822|8
1723819440000|2024-08-16 14:44:00|17843.3|17831.3|17841.1|17829.1|17843.3|17831.3|17841.1|17829.1|0
1723819450000|2024-08-16 14:44:10|17841.8|17829.8|17854|17842|17854|17842|17841.8|17829.8|12
1723819460000|2024-08-16 14:44:20|17853.6|17841.6|17848.4|17836.4|17858.4|17846.4|17848.4|17836.4|19
1723819470000|2024-08-16 14:44:30|17848.7|17836.7|17839.3|17827.3|17848.7|17836.7|17839|17827|19
1723819480000|2024-08-16 14:44:40|17839|17827|17829.3|17817.3|17839|17827|17829|17817|6
1723819490000|2024-08-16 14:44:50|17828|17816|17819.3|17807.3|17828|17816|17818.4|17806.4|23
1723819500000|2024-08-16 14:45:00|17820.2|17808.2|17820|17808|17829|17817|17817.5|17805.5|43
1723819510000|2024-08-16 14:45:10|17819.1|17807.1|17827.5|17815.5|17829.6|17817.6|17819.1|17807.1|56
1723819520000|2024-08-16 14:45:20|17828.4|17816.4|17826.8|17814.8|17835.9|17823.9|17826.8|17814.8|23
1723819530000|2024-08-16 14:45:30|17825.9|17813.9|17820.5|17808.5|17827.7|17815.7|17819.3|17807.3|7
1723819540000|2024-08-16 14:45:40|17820.9|17808.9|17822.5|17810.5|17826.8|17814.8|17820.9|17808.9|6
1723819550000|2024-08-16 14:45:50|17822.1|17810.1|17812.5|17800.5|17824.3|17812.3|17810.9|17798.9|32
1723819560000|2024-08-16 14:46:00|17812.1|17800.1|17812.5|17800.5|17814.6|17802.6|17801.1|17789.1|51
1723819570000|2024-08-16 14:46:10|17813.4|17801.4|17810.2|17798.2|17815.9|17803.9|17805|17793|72
1723819580000|2024-08-16 14:46:20|17809|17797|17809.5|17797.5|17809.5|17797.5|17804|17792|37
1723819590000|2024-08-16 14:46:30|17810.2|17798.2|17808.6|17796.6|17811.5|17799.5|17807|17795|17
1723819600000|2024-08-16 14:46:40|17809|17797|17813|17801|17814.3|17802.3|17809|17797|3
1723819610000|2024-08-16 14:46:50|17812.7|17800.7|17817.1|17805.1|17819|17807|17812.7|17800.7|6
1723819620000|2024-08-16 14:47:00|17816.2|17804.2|17814|17802|17818|17806|17812.7|17800.7|11
1723819630000|2024-08-16 14:47:10|17813|17801|17817.1|17805.1|17822.1|17810.1|17813|17801|11
1723819640000|2024-08-16 14:47:20|17817.5|17805.5|17824.6|17812.6|17824.6|17812.6|17817.5|17805.5|6
1723819650000|2024-08-16 14:47:30|17823.7|17811.7|17824.6|17812.6|17825.9|17813.9|17823.4|17811.4|2
1723819660000|2024-08-16 14:47:40|17823.4|17811.4|17830.3|17818.3|17832.5|17820.5|17823.4|17811.4|6
1723819670000|2024-08-16 14:47:50|17832.5|17820.5|17818.1|17806.1|17834|17822|17818.1|17806.1|28
1723819680000|2024-08-16 14:48:00|17819|17807|17819.4|17807.4|17819.4|17807.4|17818.1|17806.1|14
1723819690000|2024-08-16 14:48:10|17820.3|17808.3|17818.8|17806.8|17820.3|17808.3|17818.1|17806.1|5
1723819700000|2024-08-16 14:48:20|17818.5|17806.5|17807.5|17795.5|17818.5|17806.5|17806.8|17794.8|22
1723819710000|2024-08-16 14:48:30|17808.4|17796.4|17812.1|17800.1|17815.9|17803.9|17804.6|17792.6|39
1723819720000|2024-08-16 14:48:40|17810.9|17798.9|17794.3|17782.3|17810.9|17798.9|17793|17781|16
1723819730000|2024-08-16 14:48:50|17795.9|17783.9|17802.5|17790.5|17807.5|17795.5|17794.6|17782.6|25
1723819740000|2024-08-16 14:49:00|17801.2|17789.2|17792.8|17780.8|17802.1|17790.1|17790.9|17778.9|20
1723819750000|2024-08-16 14:49:10|17794|17782|17787.8|17775.8|17794|17782|17787.8|17775.8|14
1723819760000|2024-08-16 14:49:20|17785.6|17773.6|17779.7|17767.7|17785.6|17773.6|17777.6|17765.6|18
1723819770000|2024-08-16 14:49:30|17778.5|17766.5|17783.5|17771.5|17794.1|17782.1|17778.5|17766.5|22
1723819780000|2024-08-16 14:49:40|17786|17774|17788.8|17776.8|17792.2|17780.2|17786|17774|13
1723819790000|2024-08-16 14:49:50|17788.5|17776.5|17796|17784|17796|17784|17786.3|17774.3|15
1723819800000|2024-08-16 14:50:00|17795.1|17783.1|17782.8|17770.8|17795.1|17783.1|17781.9|17769.9|18
1723819810000|2024-08-16 14:50:10|17781.9|17769.9|17783.7|17771.7|17783.7|17771.7|17780.9|17768.9|40
1723819820000|2024-08-16 14:50:20|17784|17772|17797.2|17785.2|17798.1|17786.1|17784|17772|12
1723819830000|2024-08-16 14:50:30|17796.9|17784.9|17789.4|17777.4|17799.4|17787.4|17788.5|17776.5|20
1723819840000|2024-08-16 14:50:40|17790.6|17778.6|17790.6|17778.6|17792.8|17780.8|17790.6|17778.6|4
1723819850000|2024-08-16 14:50:50|17792.8|17780.8|17792.5|17780.5|17792.8|17780.8|17791.5|17779.5|2
1723819860000|2024-08-16 14:51:00|17791.5|17779.5|17787.8|17775.8|17791.5|17779.5|17786.2|17774.2|10
1723819870000|2024-08-16 14:51:10|17787.5|17775.5|17785.9|17773.9|17787.5|17775.5|17785.9|17773.9|14
1723819880000|2024-08-16 14:51:20|17781.2|17769.2|17788.7|17776.7|17788.7|17776.7|17781.2|17769.2|29
1723819890000|2024-08-16 14:51:30|17787.8|17775.8|17788.7|17776.7|17790|17778|17787.8|17775.8|3
1723819900000|2024-08-16 14:51:40|17789|17777|17791.2|17779.2|17792.5|17780.5|17788.7|17776.7|11
1723819910000|2024-08-16 14:51:50|17792.5|17780.5|17787.8|17775.8|17792.8|17780.8|17785|17773|17
1723819920000|2024-08-16 14:52:00|17789|17777|17787.8|17775.8|17789|17777|17786.5|17774.5|4
1723819930000|2024-08-16 14:52:10|17788.1|17776.1|17791.5|17779.5|17791.5|17779.5|17788.1|17776.1|13
1723819940000|2024-08-16 14:52:20|17793.1|17781.1|17793|17781|17793.4|17781.4|17792.1|17780.1|24
1723819950000|2024-08-16 14:52:30|17790.9|17778.9|17785.9|17773.9|17792.7|17780.7|17785.9|17773.9|19
1723819960000|2024-08-16 14:52:40|17786.8|17774.8|17787.1|17775.1|17787.5|17775.5|17786.8|17774.8|2
1723819970000|2024-08-16 14:52:50|17786.8|17774.8|17792.5|17780.5|17792.5|17780.5|17785.9|17773.9|2
1723819980000|2024-08-16 14:53:00|17791.8|17779.8|17787.5|17775.5|17792.1|17780.1|17787.5|17775.5|6
1723819990000|2024-08-16 14:53:10|17786.2|17774.2|17785|17773|17787.5|17775.5|17784.6|17772.6|3
1723820000000|2024-08-16 14:53:20|17784.6|17772.6|17788.4|17776.4|17788.4|17776.4|17784.6|17772.6|9
1723820010000|2024-08-16 14:53:30|17780.9|17768.9|17785.2|17773.2|17786.8|17774.8|17780.9|17768.9|10
1723820020000|2024-08-16 14:53:40|17785.9|17773.9|17781.8|17769.8|17785.9|17773.9|17781.8|17769.8|4
1723820030000|2024-08-16 14:53:50|17780.9|17768.9|17785|17773|17787.5|17775.5|17780.9|17768.9|13
1723820040000|2024-08-16 14:54:00|17783.4|17771.4|17787.5|17775.5|17788.4|17776.4|17783.4|17771.4|43
1723820050000|2024-08-16 14:54:10|17788.4|17776.4|17787.5|17775.5|17788.4|17776.4|17785.9|17773.9|2
1723820060000|2024-08-16 14:54:20|17787.1|17775.1|17791.8|17779.8|17794.6|17782.6|17786.2|17774.2|23
1723820070000|2024-08-16 14:54:30|17794.3|17782.3|17800.5|17788.5|17800.8|17788.8|17792.5|17780.5|26
1723820080000|2024-08-16 14:54:40|17800.9|17788.9|17800.5|17788.5|17800.9|17788.9|17800.5|17788.5|3
1723820090000|2024-08-16 14:54:50|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|1
1723820100000|2024-08-16 14:55:00|17796.8|17784.8|17793.6|17781.6|17796.8|17784.8|17791.5|17779.5|17
1723820110000|2024-08-16 14:55:10|17793.3|17781.3|17793.6|17781.6|17794.5|17782.5|17793.3|17781.3|1
1723820120000|2024-08-16 14:55:20|17793.3|17781.3|17795.4|17783.4|17797.6|17785.6|17792.9|17780.9|29
1723820130000|2024-08-16 14:55:30|17792.9|17780.9|17781.5|17769.5|17792.9|17780.9|17781.5|17769.5|16
1723820140000|2024-08-16 14:55:40|17780.5|17768.5|17776.5|17764.5|17780.5|17768.5|17775.5|17763.5|12
1723820150000|2024-08-16 14:55:50|17777.7|17765.7|17774.9|17762.9|17777.7|17765.7|17774.2|17762.2|55
1723820160000|2024-08-16 14:56:00|17774.5|17762.5|17784.9|17772.9|17784.9|17772.9|17774.5|17762.5|8
1723820170000|2024-08-16 14:56:10|17784|17772|17789.5|17777.5|17789.5|17777.5|17781.8|17769.8|27
1723820180000|2024-08-16 14:56:20|17792|17780|17792.7|17780.7|17795.2|17783.2|17792|17780|16
1723820190000|2024-08-16 14:56:30|17794.5|17782.5|17794.3|17782.3|17796.1|17784.1|17793|17781|4
1723820200000|2024-08-16 14:56:40|17795.2|17783.2|17801.8|17789.8|17802.7|17790.7|17795.2|17783.2|14
1723820210000|2024-08-16 14:56:50|17802.7|17790.7|17796.8|17784.8|17802.7|17790.7|17796.8|17784.8|10
1723820220000|2024-08-16 14:57:00|17795|17783|17794.6|17782.6|17797.5|17785.5|17794.6|17782.6|1
1723820230000|2024-08-16 14:57:10|17793.4|17781.4|17795|17783|17795|17783|17793.4|17781.4|1
1723820240000|2024-08-16 14:57:20|17795.9|17783.9|17798.4|17786.4|17800|17788|17793.4|17781.4|9
1723820250000|2024-08-16 14:57:30|17799|17787|17805|17793|17805|17793|17798.4|17786.4|3
1723820270000|2024-08-16 14:57:50|17804|17792|17806.5|17794.5|17806.5|17794.5|17804|17792|3
1723820280000|2024-08-16 14:58:00|17804|17792|17804|17792|17805|17793|17802.8|17790.8|3
1723820290000|2024-08-16 14:58:10|17805|17793|17806.2|17794.2|17806.2|17794.2|17804|17792|10
1723820300000|2024-08-16 14:58:20|17806.5|17794.5|17807.5|17795.5|17808.7|17796.7|17806.5|17794.5|6
1723820310000|2024-08-16 14:58:30|17806.5|17794.5|17800.9|17788.9|17806.5|17794.5|17800.9|17788.9|1
1723820320000|2024-08-16 14:58:40|17800|17788|17800|17788|17802.5|17790.5|17799|17787|13
1723820330000|2024-08-16 14:58:50|17798.4|17786.4|17798.4|17786.4|17800.9|17788.9|17798.4|17786.4|14
1723820340000|2024-08-16 14:59:00|17799.6|17787.6|17798.4|17786.4|17800.9|17788.9|17798.4|17786.4|10
1723820350000|2024-08-16 14:59:10|17800|17788|17795|17783|17800|17788|17792.1|17780.1|28
1723820360000|2024-08-16 14:59:20|17794.3|17782.3|17796.8|17784.8|17796.8|17784.8|17791.8|17779.8|10
1723820370000|2024-08-16 14:59:30|17797.1|17785.1|17794|17782|17797.1|17785.1|17794|17782|4
1723820380000|2024-08-16 14:59:40|17795|17783|17801.5|17789.5|17801.5|17789.5|17792.8|17780.8|11
1723820390000|2024-08-16 14:59:50|17802.8|17790.8|17800.3|17788.3|17804|17792|17800.3|17788.3|7
1723820400000|2024-08-16 15:00:00|17798.1|17786.1|17797.5|17785.5|17798.7|17786.7|17796.5|17784.5|6
1723820410000|2024-08-16 15:00:10|17798.4|17786.4|17795.3|17783.3|17800.9|17788.9|17795.3|17783.3|6
1723820420000|2024-08-16 15:00:20|17796.2|17784.2|17795|17783|17796.2|17784.2|17795|17783|2
1723820430000|2024-08-16 15:00:30|17796.5|17784.5|17789|17777|17796.5|17784.5|17789|17777|4
1723820440000|2024-08-16 15:00:40|17786.5|17774.5|17781|17769|17786.5|17774.5|17780.6|17768.6|5
1723820450000|2024-08-16 15:00:50|17779.7|17767.7|17780.6|17768.6|17781.9|17769.9|17779.7|17767.7|2
1723820460000|2024-08-16 15:01:00|17779.7|17767.7|17783.5|17771.5|17786|17774|17779.7|17767.7|8
1723820470000|2024-08-16 15:01:10|17783.8|17771.8|17786|17774|17786.3|17774.3|17783.8|17771.8|5
1723820480000|2024-08-16 15:01:20|17784.7|17772.7|17782.8|17770.8|17784.7|17772.7|17781.5|17769.5|11
1723820490000|2024-08-16 15:01:30|17781.5|17769.5|17783.1|17771.1|17783.1|17771.1|17781.5|17769.5|1
1723820500000|2024-08-16 15:01:40|17780.6|17768.6|17778.4|17766.4|17780.6|17768.6|17778.4|17766.4|4
1723820510000|2024-08-16 15:01:50|17779.6|17767.6|17776.2|17764.2|17779.6|17767.6|17776.2|17764.2|8
1723820520000|2024-08-16 15:02:00|17776.5|17764.5|17781.2|17769.2|17781.2|17769.2|17776.2|17764.2|8
1723820530000|2024-08-16 15:02:10|17782.5|17770.5|17778.7|17766.7|17783.7|17771.7|17778.7|17766.7|12
1723820540000|2024-08-16 15:02:20|17777.8|17765.8|17777.8|17765.8|17778.7|17766.7|17775.9|17763.9|8
1723820550000|2024-08-16 15:02:30|17775.9|17763.9|17775.5|17763.5|17777.8|17765.8|17775.2|17763.2|34
1723820560000|2024-08-16 15:02:40|17777.1|17765.1|17781.5|17769.5|17781.5|17769.5|17776.8|17764.8|16
1723820570000|2024-08-16 15:02:50|17779.6|17767.6|17781.8|17769.8|17783|17771|17779|17767|7
1723820580000|2024-08-16 15:03:00|17782.7|17770.7|17786.8|17774.8|17786.8|17774.8|17782.7|17770.7|5
1723820590000|2024-08-16 15:03:10|17787.4|17775.4|17782.7|17770.7|17787.4|17775.4|17781.5|17769.5|15
1723820600000|2024-08-16 15:03:20|17781.8|17769.8|17779.3|17767.3|17781.8|17769.8|17779.3|17767.3|6
1723820610000|2024-08-16 15:03:30|17777.1|17765.1|17782.9|17770.9|17783.3|17771.3|17777.1|17765.1|58
1723820620000|2024-08-16 15:03:40|17781.1|17769.1|17779|17767|17782.7|17770.7|17779|17767|7
1723820630000|2024-08-16 15:03:50|17778|17766|17779.9|17767.9|17779.9|17767.9|17778|17766|4
1723820640000|2024-08-16 15:04:00|17779|17767|17774.5|17762.5|17779|17767|17774.5|17762.5|3
1723820650000|2024-08-16 15:04:10|17775.4|17763.4|17775.4|17763.4|17775.4|17763.4|17774.2|17762.2|16
1723820660000|2024-08-16 15:04:20|17776.7|17764.7|17774.5|17762.5|17777|17765|17774.2|17762.2|16
1723820670000|2024-08-16 15:04:30|17774.2|17762.2|17777|17765|17779.5|17767.5|17773.5|17761.5|21
1723820680000|2024-08-16 15:04:40|17775.8|17763.8|17765.8|17753.8|17777.9|17765.9|17764|17752|28
1723820690000|2024-08-16 15:04:50|17764|17752|17764.3|17752.3|17768|17756|17764|17752|20
1723820700000|2024-08-16 15:05:00|17763|17751|17755|17743|17765.2|17753.2|17755|17743|47
1723820710000|2024-08-16 15:05:10|17754.3|17742.3|17752.5|17740.5|17757.1|17745.1|17746.2|17734.2|33
1723820720000|2024-08-16 15:05:20|17750.3|17738.3|17748.1|17736.1|17750.3|17738.3|17746.9|17734.9|11
1723820730000|2024-08-16 15:05:30|17744.4|17732.4|17743.5|17731.5|17745.6|17733.6|17742.6|17730.6|49
1723820740000|2024-08-16 15:05:40|17743.8|17731.8|17730.1|17718.1|17743.8|17731.8|17730.1|17718.1|48
1723820750000|2024-08-16 15:05:50|17729.1|17717.1|17738.8|17726.8|17741|17729|17729.1|17717.1|43
1723820760000|2024-08-16 15:06:00|17741|17729|17743.8|17731.8|17743.8|17731.8|17732|17720|31
1723820770000|2024-08-16 15:06:10|17743.5|17731.5|17744.5|17732.5|17747.2|17735.2|17742.3|17730.3|13
1723820780000|2024-08-16 15:06:20|17746.1|17734.1|17750.4|17738.4|17750.4|17738.4|17745.7|17733.7|6
1723820790000|2024-08-16 15:06:30|17751.3|17739.3|17743.8|17731.8|17751.3|17739.3|17743.8|17731.8|14
1723820800000|2024-08-16 15:06:40|17741.3|17729.3|17743.5|17731.5|17743.5|17731.5|17741|17729|9
1723820810000|2024-08-16 15:06:50|17744.7|17732.7|17737.2|17725.2|17744.7|17732.7|17736.6|17724.6|16
1723820820000|2024-08-16 15:07:00|17736.9|17724.9|17735.4|17723.4|17738.8|17726.8|17735.4|17723.4|16
1723820830000|2024-08-16 15:07:10|17737.6|17725.6|17732.6|17720.6|17737.6|17725.6|17732.6|17720.6|4
1723820840000|2024-08-16 15:07:20|17731.3|17719.3|17733.1|17721.1|17734|17722|17730.1|17718.1|14
1723820850000|2024-08-16 15:07:30|17726.5|17714.5|17730.6|17718.6|17731.5|17719.5|17723.1|17711.1|47
1723820860000|2024-08-16 15:07:40|17730.3|17718.3|17730|17718|17732.1|17720.1|17729.3|17717.3|11
1723820870000|2024-08-16 15:07:50|17727.5|17715.5|17725|17713|17727.5|17715.5|17724|17712|30
1723820880000|2024-08-16 15:08:00|17724.6|17712.6|17725.3|17713.3|17729.6|17717.6|17724|17712|18
1723820890000|2024-08-16 15:08:10|17724.6|17712.6|17729.6|17717.6|17729.6|17717.6|17721.9|17709.9|34
1723820900000|2024-08-16 15:08:20|17730.3|17718.3|17731.5|17719.5|17731.5|17719.5|17727.8|17715.8|8
1723820910000|2024-08-16 15:08:30|17730.6|17718.6|17737.8|17725.8|17737.8|17725.8|17730.6|17718.6|21
1723820920000|2024-08-16 15:08:40|17739.4|17727.4|17740.6|17728.6|17743.1|17731.1|17739|17727|4
1723820930000|2024-08-16 15:08:50|17741|17729|17746.9|17734.9|17749|17737|17741|17729|11
1723820940000|2024-08-16 15:09:00|17744|17732|17739|17727|17744|17732|17739|17727|9
1723820950000|2024-08-16 15:09:10|17740.9|17728.9|17739|17727|17741.5|17729.5|17739|17727|1
1723820970000|2024-08-16 15:09:30|17738.7|17726.7|17735|17723|17738.7|17726.7|17732.8|17720.8|3
1723820980000|2024-08-16 15:09:40|17734.6|17722.6|17732.5|17720.5|17734.6|17722.6|17731.2|17719.2|3
1723820990000|2024-08-16 15:09:50|17729.4|17717.4|17728.8|17716.8|17730.6|17718.6|17728.5|17716.5|15
1723821000000|2024-08-16 15:10:00|17729.7|17717.7|17729.4|17717.4|17730.6|17718.6|17729.4|17717.4|25
1723821010000|2024-08-16 15:10:10|17730.3|17718.3|17724.7|17712.7|17730.3|17718.3|17722.6|17710.6|17
1723821020000|2024-08-16 15:10:20|17723.8|17711.8|17723.8|17711.8|17725.6|17713.6|17723.8|17711.8|8
1723821030000|2024-08-16 15:10:30|17724.7|17712.7|17726.9|17714.9|17727.6|17715.6|17724.7|17712.7|16
1723821040000|2024-08-16 15:10:40|17726.6|17714.6|17726.6|17714.6|17728.2|17716.2|17724.1|17712.1|10
1723821050000|2024-08-16 15:10:50|17725.7|17713.7|17728.2|17716.2|17729.1|17717.1|17720.7|17708.7|28
1723821060000|2024-08-16 15:11:00|17727|17715|17723.2|17711.2|17727|17715|17721.1|17709.1|20
1723821070000|2024-08-16 15:11:10|17723.6|17711.6|17722|17710|17724.5|17712.5|17722|17710|6
1723821080000|2024-08-16 15:11:20|17721.1|17709.1|17724.5|17712.5|17724.5|17712.5|17721.1|17709.1|3
1723821090000|2024-08-16 15:11:30|17724.1|17712.1|17725.1|17713.1|17725.1|17713.1|17724.1|17712.1|1
1723821100000|2024-08-16 15:11:40|17726.1|17714.1|17724.8|17712.8|17727.3|17715.3|17724.8|17712.8|4
1723821110000|2024-08-16 15:11:50|17723.6|17711.6|17721.4|17709.4|17723.6|17711.6|17720.1|17708.1|11
1723821120000|2024-08-16 15:12:00|17721.1|17709.1|17720.7|17708.7|17722.3|17710.3|17720.1|17708.1|8
1723821130000|2024-08-16 15:12:10|17718.9|17706.9|17732.6|17720.6|17732.6|17720.6|17718.9|17706.9|18
1723821140000|2024-08-16 15:12:20|17733.6|17721.6|17737|17725|17737.3|17725.3|17733.6|17721.6|6
1723821150000|2024-08-16 15:12:30|17737.3|17725.3|17727|17715|17737.3|17725.3|17727|17715|14
1723821160000|2024-08-16 15:12:40|17727.9|17715.9|17733.5|17721.5|17733.5|17721.5|17727.9|17715.9|8
1723821170000|2024-08-16 15:12:50|17733.8|17721.8|17729.7|17717.7|17733.8|17721.8|17728.5|17716.5|9
1723821180000|2024-08-16 15:13:00|17727.9|17715.9|17735.6|17723.6|17736|17724|17726.1|17714.1|26
1723821190000|2024-08-16 15:13:10|17736|17724|17755.9|17743.9|17755.9|17743.9|17736|17724|22
1723821200000|2024-08-16 15:13:20|17756.2|17744.2|17750.6|17738.6|17757.5|17745.5|17750.6|17738.6|14
1723821210000|2024-08-16 15:13:30|17751.9|17739.9|17756|17744|17756.9|17744.9|17751|17739|21
1723821220000|2024-08-16 15:13:40|17758.1|17746.1|17751.6|17739.6|17758.1|17746.1|17751.6|17739.6|19
1723821230000|2024-08-16 15:13:50|17750.4|17738.4|17751.3|17739.3|17752.9|17740.9|17750.4|17738.4|4
1723821240000|2024-08-16 15:14:00|17750.4|17738.4|17752.6|17740.6|17752.9|17740.9|17745.7|17733.7|13
1723821250000|2024-08-16 15:14:10|17750.4|17738.4|17749.1|17737.1|17754.5|17742.5|17747.9|17735.9|46
1723821260000|2024-08-16 15:14:20|17747|17735|17750.4|17738.4|17750.4|17738.4|17747|17735|5
1723821270000|2024-08-16 15:14:30|17750.1|17738.1|17742|17730|17750.1|17738.1|17742|17730|13
1723821280000|2024-08-16 15:14:40|17741.6|17729.6|17734.5|17722.5|17741.6|17729.6|17734.5|17722.5|14
1723821290000|2024-08-16 15:14:50|17732.9|17720.9|17732|17720|17732.9|17720.9|17731.1|17719.1|7
1723821300000|2024-08-16 15:15:00|17731.1|17719.1|17732.3|17720.3|17732.3|17720.3|17731.1|17719.1|7
1723821310000|2024-08-16 15:15:10|17732|17720|17732.3|17720.3|17732.3|17720.3|17731.1|17719.1|5
1723821320000|2024-08-16 15:15:20|17731.4|17719.4|17725.5|17713.5|17731.4|17719.4|17725.5|17713.5|5
1723821330000|2024-08-16 15:15:30|17723.9|17711.9|17721.7|17709.7|17723.9|17711.9|17721.4|17709.4|32
1723821340000|2024-08-16 15:15:40|17721.4|17709.4|17719.2|17707.2|17721.4|17709.4|17718.9|17706.9|18
1723821350000|2024-08-16 15:15:50|17720.8|17708.8|17720.1|17708.1|17721.4|17709.4|17719.2|17707.2|18
1723821360000|2024-08-16 15:16:00|17719.2|17707.2|17723.2|17711.2|17723.3|17711.3|17719.2|17707.2|20
1723821370000|2024-08-16 15:16:10|17722.3|17710.3|17722.9|17710.9|17723.8|17711.8|17722.3|17710.3|71
1723821380000|2024-08-16 15:16:20|17722|17710|17720.7|17708.7|17722|17710|17720.7|17708.7|5
1723821390000|2024-08-16 15:16:30|17720.1|17708.1|17722|17710|17722|17710|17720.1|17708.1|10
1723821400000|2024-08-16 15:16:40|17721.1|17709.1|17717.2|17705.2|17721.1|17709.1|17717.2|17705.2|13
1723821410000|2024-08-16 15:16:50|17716.9|17704.9|17719.4|17707.4|17720.3|17708.3|17716.9|17704.9|32
1723821420000|2024-08-16 15:17:00|17719|17707|17720|17708|17720|17708|17719|17707|12
1723821430000|2024-08-16 15:17:10|17719|17707|17720|17708|17720|17708|17719|17707|3
1723821440000|2024-08-16 15:17:20|17720.9|17708.9|17721.2|17709.2|17721.2|17709.2|17720.9|17708.9|0
1723821450000|2024-08-16 15:17:30|17719|17707|17718.4|17706.4|17721.2|17709.2|17718.4|17706.4|33
1723821460000|2024-08-16 15:17:40|17718.7|17706.7|17720|17708|17720|17708|17718.4|17706.4|11
1723821470000|2024-08-16 15:17:50|17719.3|17707.3|17715.9|17703.9|17720.9|17708.9|17715.9|17703.9|36
1723821480000|2024-08-16 15:18:00|17719.3|17707.3|17713.6|17701.6|17719.3|17707.3|17712.7|17700.7|45
1723821490000|2024-08-16 15:18:10|17714.3|17702.3|17712.7|17700.7|17714.3|17702.3|17712.7|17700.7|5
1723821500000|2024-08-16 15:18:20|17713|17701|17716.4|17704.4|17718|17706|17712.7|17700.7|15
1723821510000|2024-08-16 15:18:30|17716.8|17704.8|17697.9|17685.9|17716.8|17704.8|17695.8|17683.8|31
1723821520000|2024-08-16 15:18:40|17697|17685|17694.3|17682.3|17697|17685|17690.8|17678.8|32
1723821530000|2024-08-16 15:18:50|17692.4|17680.4|17688.3|17676.3|17693.6|17681.6|17688.3|17676.3|11
1723821540000|2024-08-16 15:19:00|17687.4|17675.4|17682|17670|17689.5|17677.5|17681.1|17669.1|26
1723821550000|2024-08-16 15:19:10|17682.9|17670.9|17677.4|17665.4|17683.3|17671.3|17677.4|17665.4|21
1723821560000|2024-08-16 15:19:20|17676.4|17664.4|17683.4|17671.4|17683.4|17671.4|17675.5|17663.5|40
1723821570000|2024-08-16 15:19:30|17683|17671|17686.4|17674.4|17687.4|17675.4|17677.7|17665.7|45
1723821580000|2024-08-16 15:19:40|17686.1|17674.1|17685.8|17673.8|17687.7|17675.7|17685.8|17673.8|3
1723821590000|2024-08-16 15:19:50|17686.7|17674.7|17686.4|17674.4|17688.6|17676.6|17684.9|17672.9|23
1723821600000|2024-08-16 15:20:00|17685.5|17673.5|17692.7|17680.7|17694.5|17682.5|17685.2|17673.2|29
1723821610000|2024-08-16 15:20:10|17692.4|17680.4|17693.9|17681.9|17694.9|17682.9|17692.4|17680.4|8
1723821620000|2024-08-16 15:20:20|17692.7|17680.7|17690|17678|17693.9|17681.9|17690|17678|4
1723821630000|2024-08-16 15:20:30|17691|17679|17692.5|17680.5|17694.6|17682.6|17691|17679|12
1723821640000|2024-08-16 15:20:40|17693.4|17681.4|17701.4|17689.4|17704.3|17692.3|17693.4|17681.4|16
1723821650000|2024-08-16 15:20:50|17700.5|17688.5|17703.7|17691.7|17705|17693|17700.5|17688.5|12
1723821660000|2024-08-16 15:21:00|17703.4|17691.4|17714.6|17702.6|17714.6|17702.6|17702.1|17690.1|37
1723821670000|2024-08-16 15:21:10|17714.3|17702.3|17721.8|17709.8|17723.9|17711.9|17714.3|17702.3|17
1723821680000|2024-08-16 15:21:20|17720.9|17708.9|17727.5|17715.5|17727.5|17715.5|17720.9|17708.9|7
1723821690000|2024-08-16 15:21:30|17728.4|17716.4|17739.7|17727.7|17739.7|17727.7|17725|17713|27
1723821700000|2024-08-16 15:21:40|17741.5|17729.5|17737.8|17725.8|17742.2|17730.2|17734.4|17722.4|45
1723821710000|2024-08-16 15:21:50|17739|17727|17742.8|17730.8|17743.1|17731.1|17736.9|17724.9|28
1723821720000|2024-08-16 15:22:00|17741.9|17729.9|17742.8|17730.8|17742.8|17730.8|17736.5|17724.5|8
1723821730000|2024-08-16 15:22:10|17741.2|17729.2|17738.1|17726.1|17742.8|17730.8|17738.1|17726.1|12
1723821740000|2024-08-16 15:22:20|17739.8|17727.8|17744.4|17732.4|17744.4|17732.4|17739.8|17727.8|2
1723821750000|2024-08-16 15:22:30|17743.1|17731.1|17738.5|17726.5|17743.1|17731.1|17738.5|17726.5|2
1723821760000|2024-08-16 15:22:40|17736|17724|17731.3|17719.3|17736|17724|17731.3|17719.3|15
1723821770000|2024-08-16 15:22:50|17732.2|17720.2|17732.9|17720.9|17735.4|17723.4|17732|17720|6
1723821780000|2024-08-16 15:23:00|17731.1|17719.1|17732.9|17720.9|17732.9|17720.9|17730.4|17718.4|17
1723821790000|2024-08-16 15:23:10|17732|17720|17740.7|17728.7|17743.2|17731.2|17730.4|17718.4|7
1723821800000|2024-08-16 15:23:20|17738.2|17726.2|17735.7|17723.7|17738.2|17726.2|17735.7|17723.7|5
1723821810000|2024-08-16 15:23:30|17730.4|17718.4|17730.4|17718.4|17730.7|17718.7|17730.4|17718.4|12
1723821820000|2024-08-16 15:23:40|17728.2|17716.2|17734.5|17722.5|17734.5|17722.5|17728.2|17716.2|18
1723821830000|2024-08-16 15:23:50|17733.8|17721.8|17732.9|17720.9|17734.5|17722.5|17732.9|17720.9|2
1723821840000|2024-08-16 15:24:00|17733.2|17721.2|17729.8|17717.8|17733.2|17721.2|17728.6|17716.6|6
1723821850000|2024-08-16 15:24:10|17728.9|17716.9|17727.9|17715.9|17735.1|17723.1|17727.9|17715.9|12
1723821860000|2024-08-16 15:24:20|17730.7|17718.7|17734.1|17722.1|17734.8|17722.8|17730.7|17718.7|14
1723821870000|2024-08-16 15:24:30|17736.1|17724.1|17739.8|17727.8|17739.8|17727.8|17732.6|17720.6|18
1723821880000|2024-08-16 15:24:40|17740.7|17728.7|17738|17726|17741.1|17729.1|17733|17721|128
1723821890000|2024-08-16 15:24:50|17738.9|17726.9|17747.6|17735.6|17747.6|17735.6|17738.9|17726.9|21
1723821900000|2024-08-16 15:25:00|17748.3|17736.3|17762.3|17750.3|17762.3|17750.3|17748|17736|64
1723821910000|2024-08-16 15:25:10|17763.6|17751.6|17755.8|17743.8|17763.9|17751.9|17753.9|17741.9|38
1723821920000|2024-08-16 15:25:20|17757.1|17745.1|17760.2|17748.2|17760.2|17748.2|17754.9|17742.9|19
1723821930000|2024-08-16 15:25:30|17758.1|17746.1|17756.2|17744.2|17758.1|17746.1|17753.4|17741.4|21
1723821940000|2024-08-16 15:25:40|17755.3|17743.3|17768.4|17756.4|17770|17758|17755.3|17743.3|29
1723821950000|2024-08-16 15:25:50|17766.6|17754.6|17768.7|17756.7|17769.3|17757.3|17766.2|17754.2|9
1723821960000|2024-08-16 15:26:00|17767.8|17755.8|17766.9|17754.9|17769.7|17757.7|17764.8|17752.8|21
1723821970000|2024-08-16 15:26:10|17766|17754|17766.9|17754.9|17766.9|17754.9|17765.7|17753.7|3
1723821980000|2024-08-16 15:26:20|17767.8|17755.8|17766|17754|17767.8|17755.8|17764.8|17752.8|12
1723821990000|2024-08-16 15:26:30|17753.2|17741.2|17755.7|17743.7|17756.6|17744.6|17753.2|17741.2|12
1723822000000|2024-08-16 15:26:40|17754.8|17742.8|17751|17739|17754.8|17742.8|17749.8|17737.8|36
1723822010000|2024-08-16 15:26:50|17750.7|17738.7|17753.5|17741.5|17753.5|17741.5|17750.7|17738.7|1
1723822020000|2024-08-16 15:27:00|17752.6|17740.6|17758.2|17746.2|17758.2|17746.2|17752.3|17740.3|4
1723822030000|2024-08-16 15:27:10|17757.8|17745.8|17755|17743|17757.8|17745.8|17751.9|17739.9|33
1723822040000|2024-08-16 15:27:20|17753.7|17741.7|17749.8|17737.8|17753.7|17741.7|17749.8|17737.8|18
1723822050000|2024-08-16 15:27:30|17751.6|17739.6|17756.9|17744.9|17758.2|17746.2|17751.6|17739.6|8
1723822060000|2024-08-16 15:27:40|17757.6|17745.6|17759.4|17747.4|17759.4|17747.4|17757.6|17745.6|4
1723822070000|2024-08-16 15:27:50|17759.1|17747.1|17752.3|17740.3|17759.1|17747.1|17752.3|17740.3|10
1723822080000|2024-08-16 15:28:00|17751.9|17739.9|17758.2|17746.2|17758.5|17746.5|17751.9|17739.9|28
1723822090000|2024-08-16 15:28:10|17758.5|17746.5|17760.3|17748.3|17760.3|17748.3|17756.9|17744.9|11
1723822100000|2024-08-16 15:28:20|17759.4|17747.4|17763.5|17751.5|17765.7|17753.7|17758.5|17746.5|16
1723822110000|2024-08-16 15:28:30|17763.2|17751.2|17765.7|17753.7|17766.6|17754.6|17761.9|17749.9|4
1723822120000|2024-08-16 15:28:40|17766|17754|17765.7|17753.7|17769.4|17757.4|17765.7|17753.7|3
1723822130000|2024-08-16 15:28:50|17766.6|17754.6|17774.4|17762.4|17774.8|17762.8|17766.6|17754.6|36
1723822140000|2024-08-16 15:29:00|17771.9|17759.9|17775.1|17763.1|17778.2|17766.2|17771.9|17759.9|13
1723822150000|2024-08-16 15:29:10|17774.8|17762.8|17785|17773|17785|17773|17771.9|17759.9|48
1723822160000|2024-08-16 15:29:20|17784.7|17772.7|17781.2|17769.2|17784.7|17772.7|17781.2|17769.2|8
1723822170000|2024-08-16 15:29:30|17782.3|17770.3|17797.5|17785.5|17797.5|17785.5|17782.3|17770.3|13
1723822180000|2024-08-16 15:29:40|17796.2|17784.2|17797.5|17785.5|17797.5|17785.5|17793.7|17781.7|7
1723822190000|2024-08-16 15:29:50|17795.3|17783.3|17800|17788|17800|17788|17793.7|17781.7|32
1723822200000|2024-08-16 15:30:00|17796.9|17784.9|17792.5|17780.5|17800|17788|17789.1|17777.1|24
1723822210000|2024-08-16 15:30:10|17791.2|17779.2|17794.1|17782.1|17794.1|17782.1|17787.5|17775.5|19
1723822220000|2024-08-16 15:30:20|17795|17783|17796.2|17784.2|17799.1|17787.1|17795|17783|8
1723822230000|2024-08-16 15:30:30|17795.3|17783.3|17799.7|17787.7|17800.3|17788.3|17795|17783|22
1723822240000|2024-08-16 15:30:40|17797.8|17785.8|17795.3|17783.3|17799.1|17787.1|17795.3|17783.3|5
1723822250000|2024-08-16 15:30:50|17794.4|17782.4|17792.8|17780.8|17795|17783|17792.8|17780.8|10
1723822260000|2024-08-16 15:31:00|17791.9|17779.9|17790.3|17778.3|17791.9|17779.9|17789.1|17777.1|5
1723822270000|2024-08-16 15:31:10|17785.7|17773.7|17789.1|17777.1|17789.1|17777.1|17785.7|17773.7|5
1723822280000|2024-08-16 15:31:20|17792.8|17780.8|17795|17783|17797.8|17785.8|17792.8|17780.8|7
1723822290000|2024-08-16 15:31:30|17795.3|17783.3|17795.3|17783.3|17796.9|17784.9|17790.3|17778.3|12
1723822300000|2024-08-16 15:31:40|17795|17783|17792.5|17780.5|17795|17783|17790|17778|12
1723822310000|2024-08-16 15:31:50|17793.4|17781.4|17800.9|17788.9|17800.9|17788.9|17792.5|17780.5|9
1723822320000|2024-08-16 15:32:00|17801.2|17789.2|17806.8|17794.8|17806.8|17794.8|17801.2|17789.2|44
1723822330000|2024-08-16 15:32:10|17807.7|17795.7|17805.6|17793.6|17808.1|17796.1|17805.6|17793.6|14
1723822340000|2024-08-16 15:32:20|17805.2|17793.2|17806.8|17794.8|17807.7|17795.7|17805.2|17793.2|5
1723822350000|2024-08-16 15:32:30|17807.7|17795.7|17806.5|17794.5|17807.7|17795.7|17803.1|17791.1|16
1723822360000|2024-08-16 15:32:40|17809|17797|17806.5|17794.5|17809|17797|17806.5|17794.5|1
1723822370000|2024-08-16 15:32:50|17804.7|17792.7|17808.1|17796.1|17808.1|17796.1|17801.5|17789.5|7
1723822380000|2024-08-16 15:33:00|17807.7|17795.7|17806.5|17794.5|17807.7|17795.7|17805.6|17793.6|5
1723822390000|2024-08-16 15:33:10|17805.6|17793.6|17811.2|17799.2|17811.5|17799.5|17805.2|17793.2|4
1723822400000|2024-08-16 15:33:20|17810.8|17798.8|17802.4|17790.4|17810.8|17798.8|17802.4|17790.4|24
1723822410000|2024-08-16 15:33:30|17803.3|17791.3|17810.8|17798.8|17810.8|17798.8|17803.3|17791.3|3
1723822420000|2024-08-16 15:33:40|17811.2|17799.2|17814.9|17802.9|17814.9|17802.9|17810.8|17798.8|5
1723822430000|2024-08-16 15:33:50|17819.2|17807.2|17825.8|17813.8|17825.8|17813.8|17819.2|17807.2|23
1723822440000|2024-08-16 15:34:00|17824.9|17812.9|17829.9|17817.9|17829.9|17817.9|17824.9|17812.9|6
1723822450000|2024-08-16 15:34:10|17830.2|17818.2|17827.7|17815.7|17830.2|17818.2|17824.3|17812.3|9
1723822460000|2024-08-16 15:34:20|17829|17817|17834.3|17822.3|17834.3|17822.3|17829|17817|6
1723822470000|2024-08-16 15:34:30|17833.1|17821.1|17830.2|17818.2|17836.5|17824.5|17829.3|17817.3|7
1723822480000|2024-08-16 15:34:40|17829.3|17817.3|17831.8|17819.8|17835.8|17823.8|17829.3|17817.3|9
1723822490000|2024-08-16 15:34:50|17831.5|17819.5|17834.3|17822.3|17836.8|17824.8|17831.5|17819.5|0
1723822500000|2024-08-16 15:35:00|17833.4|17821.4|17839|17827|17839|17827|17833.4|17821.4|7
1723822510000|2024-08-16 15:35:10|17841.5|17829.5|17844|17832|17844|17832|17837.7|17825.7|24
1723822520000|2024-08-16 15:35:20|17841.5|17829.5|17846.2|17834.2|17846.2|17834.2|17841.5|17829.5|5
1723822530000|2024-08-16 15:35:30|17846.5|17834.5|17839.3|17827.3|17846.5|17834.5|17839.3|17827.3|18
1723822540000|2024-08-16 15:35:40|17839|17827|17837.2|17825.2|17839.3|17827.3|17837.2|17825.2|0
1723822550000|2024-08-16 15:35:50|17838.1|17826.1|17840.6|17828.6|17840.6|17828.6|17833.4|17821.4|13
1723822560000|2024-08-16 15:36:00|17841.5|17829.5|17843.4|17831.4|17846.2|17834.2|17841.5|17829.5|17
1723822570000|2024-08-16 15:36:10|17843.1|17831.1|17841.8|17829.8|17843.1|17831.1|17836.8|17824.8|11
1723822580000|2024-08-16 15:36:20|17842.7|17830.7|17841.5|17829.5|17842.7|17830.7|17840.6|17828.6|1
1723822590000|2024-08-16 15:36:30|17840.6|17828.6|17845.2|17833.2|17845.2|17833.2|17839|17827|11
1723822600000|2024-08-16 15:36:40|17844|17832|17833.4|17821.4|17844|17832|17833.4|17821.4|20
1723822610000|2024-08-16 15:36:50|17832.5|17820.5|17830.6|17818.6|17832.5|17820.5|17828.4|17816.4|7
1723822620000|2024-08-16 15:37:00|17831.8|17819.8|17834.7|17822.7|17834.7|17822.7|17828.1|17816.1|9
1723822630000|2024-08-16 15:37:10|17833.1|17821.1|17835.6|17823.6|17835.6|17823.6|17830.9|17818.9|5
1723822640000|2024-08-16 15:37:20|17834.7|17822.7|17834.8|17822.8|17836.2|17824.2|17834.1|17822.1|18
1723822650000|2024-08-16 15:37:30|17834.1|17822.1|17832.8|17820.8|17835.7|17823.7|17828.7|17816.7|16
1723822660000|2024-08-16 15:37:40|17834.1|17822.1|17836.9|17824.9|17836.9|17824.9|17833.2|17821.2|11
1723822670000|2024-08-16 15:37:50|17835|17823|17835|17823|17835|17823|17835|17823|9
1723822680000|2024-08-16 15:38:00|17833.2|17821.2|17837.8|17825.8|17841.2|17829.2|17832.8|17820.8|9
1723822690000|2024-08-16 15:38:10|17835.7|17823.7|17836.9|17824.9|17836.9|17824.9|17834.1|17822.1|7
1723822700000|2024-08-16 15:38:20|17834.4|17822.4|17829.1|17817.1|17834.4|17822.4|17829.1|17817.1|7
1723822710000|2024-08-16 15:38:30|17828.4|17816.4|17825.7|17813.7|17828.4|17816.4|17825.7|17813.7|10
1723822720000|2024-08-16 15:38:40|17824.8|17812.8|17822.5|17810.5|17824.8|17812.8|17821.6|17809.6|16
1723822730000|2024-08-16 15:38:50|17823.7|17811.7|17827.8|17815.8|17827.8|17815.8|17823.7|17811.7|3
1723822740000|2024-08-16 15:39:00|17826.2|17814.2|17832.5|17820.5|17832.8|17820.8|17826.2|17814.2|3
1723822750000|2024-08-16 15:39:10|17832.8|17820.8|17836.2|17824.2|17836.2|17824.2|17832.8|17820.8|1
1723822760000|2024-08-16 15:39:20|17835.3|17823.3|17834.1|17822.1|17835.3|17823.3|17832.8|17820.8|11
1723822770000|2024-08-16 15:39:30|17833.7|17821.7|17834.1|17822.1|17834.1|17822.1|17833.7|17821.7|2
1723822780000|2024-08-16 15:39:40|17834.4|17822.4|17830.3|17818.3|17834.4|17822.4|17830.3|17818.3|7
1723822790000|2024-08-16 15:39:50|17830.7|17818.7|17831.6|17819.6|17831.9|17819.9|17829.1|17817.1|6
1723822800000|2024-08-16 15:40:00|17830.7|17818.7|17830.7|17818.7|17831.6|17819.6|17829.8|17817.8|3
1723822810000|2024-08-16 15:40:10|17826|17814|17825.7|17813.7|17826|17814|17825.7|17813.7|9
1723822820000|2024-08-16 15:40:20|17824.4|17812.4|17825.7|17813.7|17826.9|17814.9|17824.4|17812.4|5
1723822830000|2024-08-16 15:40:30|17826|17814|17825.7|17813.7|17827.8|17815.8|17825.7|17813.7|5
1723822840000|2024-08-16 15:40:40|17825.3|17813.3|17824.1|17812.1|17825.3|17813.3|17824.1|17812.1|2
1723822850000|2024-08-16 15:40:50|17823.7|17811.7|17823.7|17811.7|17826.2|17814.2|17823.7|17811.7|2
1723822860000|2024-08-16 15:41:00|17821.6|17809.6|17821.6|17809.6|17821.6|17809.6|17821.6|17809.6|3
1723822870000|2024-08-16 15:41:10|17823.7|17811.7|17830.3|17818.3|17831.2|17819.2|17823.7|17811.7|11
1723822880000|2024-08-16 15:41:20|17831.2|17819.2|17831.2|17819.2|17831.2|17819.2|17831.2|17819.2|0
1723822890000|2024-08-16 15:41:30|17833.7|17821.7|17840.9|17828.9|17840.9|17828.9|17833.7|17821.7|20
1723822900000|2024-08-16 15:41:40|17841.8|17829.8|17845|17833|17845|17833|17841.8|17829.8|8
1723822910000|2024-08-16 15:41:50|17846.2|17834.2|17847.2|17835.2|17847.2|17835.2|17845.9|17833.9|0
1723822920000|2024-08-16 15:42:00|17845.9|17833.9|17851.5|17839.5|17853.1|17841.1|17845.9|17833.9|23
1723822930000|2024-08-16 15:42:10|17850.6|17838.6|17850|17838|17851.8|17839.8|17849.7|17837.7|4
1723822940000|2024-08-16 15:42:20|17849.7|17837.7|17850.6|17838.6|17850.6|17838.6|17849.7|17837.7|4
1723822950000|2024-08-16 15:42:30|17849.7|17837.7|17847.2|17835.2|17849.7|17837.7|17847.2|17835.2|2
1723822960000|2024-08-16 15:42:40|17846.8|17834.8|17845.6|17833.6|17846.8|17834.8|17842.2|17830.2|3
1723822970000|2024-08-16 15:42:50|17844.7|17832.7|17853.1|17841.1|17853.1|17841.1|17844.7|17832.7|4
1723822980000|2024-08-16 15:43:00|17852.5|17840.5|17857.2|17845.2|17857.2|17845.2|17851.2|17839.2|5
1723822990000|2024-08-16 15:43:10|17853.7|17841.7|17856.2|17844.2|17857.2|17845.2|17853.7|17841.7|11
1723823000000|2024-08-16 15:43:20|17853.1|17841.1|17851.2|17839.2|17856.8|17844.8|17851.2|17839.2|6
1723823010000|2024-08-16 15:43:30|17850.9|17838.9|17847.2|17835.2|17853.1|17841.1|17845.9|17833.9|4
1723823020000|2024-08-16 15:43:40|17848.4|17836.4|17850|17838|17852.2|17840.2|17847.5|17835.5|2
1723823030000|2024-08-16 15:43:50|17850.9|17838.9|17846.2|17834.2|17850.9|17838.9|17846.2|17834.2|4
1723823040000|2024-08-16 15:44:00|17841.9|17829.9|17841.2|17829.2|17841.9|17829.9|17840|17828|8
1723823050000|2024-08-16 15:44:10|17840|17828|17837.2|17825.2|17840|17828|17837.2|17825.2|3
1723823060000|2024-08-16 15:44:20|17836.2|17824.2|17834|17822|17837.2|17825.2|17834|17822|12
1723823070000|2024-08-16 15:44:30|17833.1|17821.1|17836.8|17824.8|17836.8|17824.8|17830.6|17818.6|27
1723823080000|2024-08-16 15:44:40|17837.7|17825.7|17834.7|17822.7|17840.6|17828.6|17834.7|17822.7|8
1723823090000|2024-08-16 15:44:50|17834.3|17822.3|17834|17822|17835.6|17823.6|17834|17822|8
1723823100000|2024-08-16 15:45:00|17833.1|17821.1|17833.1|17821.1|17833.1|17821.1|17831.8|17819.8|1
1723823110000|2024-08-16 15:45:10|17831.8|17819.8|17836.8|17824.8|17839.7|17827.7|17831.8|17819.8|9
1723823120000|2024-08-16 15:45:20|17837.7|17825.7|17833.1|17821.1|17838.1|17826.1|17833.1|17821.1|7
1723823130000|2024-08-16 15:45:30|17834.9|17822.9|17833.1|17821.1|17835.6|17823.6|17832.7|17820.7|10
1723823140000|2024-08-16 15:45:40|17834|17822|17831.5|17819.5|17834.3|17822.3|17831.1|17819.1|2
1723823150000|2024-08-16 15:45:50|17834.3|17822.3|17831.8|17819.8|17834.3|17822.3|17831.8|17819.8|3
1723823160000|2024-08-16 15:46:00|17833.1|17821.1|17832.2|17820.2|17833.4|17821.4|17832.2|17820.2|4
1723823170000|2024-08-16 15:46:10|17833.1|17821.1|17831.5|17819.5|17833.1|17821.1|17831.5|17819.5|2
1723823190000|2024-08-16 15:46:30|17832.4|17820.4|17835.6|17823.6|17835.6|17823.6|17832.4|17820.4|5
1723823200000|2024-08-16 15:46:40|17836.8|17824.8|17836.5|17824.5|17837.7|17825.7|17835.6|17823.6|8
1723823210000|2024-08-16 15:46:50|17838.1|17826.1|17838.1|17826.1|17838.1|17826.1|17838.1|17826.1|1
1723823220000|2024-08-16 15:47:00|17836.2|17824.2|17836.8|17824.8|17837.4|17825.4|17835.6|17823.6|6
1723823230000|2024-08-16 15:47:10|17835.6|17823.6|17838.1|17826.1|17838.1|17826.1|17835.6|17823.6|3
1723823240000|2024-08-16 15:47:20|17837.2|17825.2|17833.1|17821.1|17838.1|17826.1|17833.1|17821.1|2
1723823260000|2024-08-16 15:47:40|17832.2|17820.2|17829.3|17817.3|17832.2|17820.2|17829|17817|8
1723823270000|2024-08-16 15:47:50|17829|17817|17829.9|17817.9|17829.9|17817.9|17829|17817|13
1723823280000|2024-08-16 15:48:00|17829|17817|17827.4|17815.4|17829|17817|17827.4|17815.4|1
1723823290000|2024-08-16 15:48:10|17829.2|17817.2|17826.7|17814.7|17829.2|17817.2|17826.7|17814.7|7
1723823300000|2024-08-16 15:48:20|17829.2|17817.2|17826.7|17814.7|17829.2|17817.2|17826.7|17814.7|13
1723823310000|2024-08-16 15:48:30|17827.4|17815.4|17829.2|17817.2|17829.2|17817.2|17827.1|17815.1|17
1723823320000|2024-08-16 15:48:40|17828.3|17816.3|17829.2|17817.2|17829.2|17817.2|17827.4|17815.4|2
1723823330000|2024-08-16 15:48:50|17829.6|17817.6|17831.7|17819.7|17831.7|17819.7|17829.6|17817.6|6
1723823340000|2024-08-16 15:49:00|17828.6|17816.6|17837.4|17825.4|17837.4|17825.4|17828.6|17816.6|10
1723823350000|2024-08-16 15:49:10|17836.1|17824.1|17835.8|17823.8|17837.4|17825.4|17835.8|17823.8|3
1723823370000|2024-08-16 15:49:30|17834.9|17822.9|17835.8|17823.8|17837.4|17825.4|17834.9|17822.9|2
1723823380000|2024-08-16 15:49:40|17834.9|17822.9|17833.3|17821.3|17836.1|17824.1|17833.3|17821.3|3
1723823390000|2024-08-16 15:49:50|17833.6|17821.6|17834.9|17822.9|17836.1|17824.1|17833.6|17821.6|2
1723823400000|2024-08-16 15:50:00|17835.8|17823.8|17831.5|17819.5|17835.8|17823.8|17831.1|17819.1|8
1723823410000|2024-08-16 15:50:10|17827.4|17815.4|17828.3|17816.3|17828.3|17816.3|17827.4|17815.4|8
1723823420000|2024-08-16 15:50:20|17827.4|17815.4|17827.4|17815.4|17827.4|17815.4|17827.4|17815.4|0
1723823430000|2024-08-16 15:50:30|17827.7|17815.7|17827.1|17815.1|17829.6|17817.6|17827.1|17815.1|3
1723823440000|2024-08-16 15:50:40|17826.7|17814.7|17822.1|17810.1|17826.7|17814.7|17822.1|17810.1|5
1723823450000|2024-08-16 15:50:50|17823|17811|17823|17811|17823|17811|17823|17811|3
1723823470000|2024-08-16 15:51:10|17824.2|17812.2|17829.2|17817.2|17829.2|17817.2|17823.3|17811.3|7
1723823480000|2024-08-16 15:51:20|17828.3|17816.3|17835.5|17823.5|17835.5|17823.5|17828.3|17816.3|5
1723823490000|2024-08-16 15:51:30|17836.7|17824.7|17836.7|17824.7|17837.6|17825.6|17836.7|17824.7|7
1723823510000|2024-08-16 15:51:50|17837.6|17825.6|17837.6|17825.6|17837.6|17825.6|17837.6|17825.6|1
1723823520000|2024-08-16 15:52:00|17838|17826|17837.6|17825.6|17838.9|17826.9|17837.6|17825.6|1
1723823530000|2024-08-16 15:52:10|17835.1|17823.1|17837.6|17825.6|17838|17826|17835.1|17823.1|3
1723823540000|2024-08-16 15:52:20|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|17835.8|17823.8|1
1723823550000|2024-08-16 15:52:30|17838|17826|17838|17826|17838|17826|17838|17826|1
1723823560000|2024-08-16 15:52:40|17838.9|17826.9|17840.5|17828.5|17843.3|17831.3|17838|17826|8
1723823570000|2024-08-16 15:52:50|17839.6|17827.6|17844.8|17832.8|17850.1|17838.1|17839.2|17827.2|32
1723823580000|2024-08-16 15:53:00|17844.5|17832.5|17843.6|17831.6|17846.1|17834.1|17842.6|17830.6|4
1723823590000|2024-08-16 15:53:10|17844.8|17832.8|17848.2|17836.2|17848.2|17836.2|17844.8|17832.8|5
1723823600000|2024-08-16 15:53:20|17847.9|17835.9|17847|17835|17847.9|17835.9|17844.5|17832.5|7
1723823610000|2024-08-16 15:53:30|17846.1|17834.1|17856.6|17844.6|17856.6|17844.6|17846.1|17834.1|36
1723823620000|2024-08-16 15:53:40|17857|17845|17856.6|17844.6|17857|17845|17856.6|17844.6|7
1723823630000|2024-08-16 15:53:50|17854.5|17842.5|17855.4|17843.4|17859.1|17847.1|17854.5|17842.5|22
1723823640000|2024-08-16 15:54:00|17855|17843|17855|17843|17856.9|17844.9|17853.8|17841.8|4
1723823650000|2024-08-16 15:54:10|17856.6|17844.6|17856.3|17844.3|17856.6|17844.6|17853.8|17841.8|4
1723823660000|2024-08-16 15:54:20|17857.2|17845.2|17853.8|17841.8|17857.5|17845.5|17853.8|17841.8|2
1723823670000|2024-08-16 15:54:30|17852.9|17840.9|17852.5|17840.5|17852.9|17840.9|17851.6|17839.6|6
1723823680000|2024-08-16 15:54:40|17852.9|17840.9|17852.5|17840.5|17852.9|17840.9|17852.5|17840.5|1
1723823690000|2024-08-16 15:54:50|17851.6|17839.6|17853.8|17841.8|17855.6|17843.6|17851.6|17839.6|4
1723823700000|2024-08-16 15:55:00|17854.7|17842.7|17863.5|17851.5|17863.5|17851.5|17854.5|17842.5|13
1723823710000|2024-08-16 15:55:10|17861.6|17849.6|17861.6|17849.6|17861.6|17849.6|17861.6|17849.6|2
1723823720000|2024-08-16 15:55:20|17860.6|17848.6|17858.1|17846.1|17861|17849|17858.1|17846.1|6
1723823730000|2024-08-16 15:55:30|17856.9|17844.9|17860.6|17848.6|17860.6|17848.6|17856.9|17844.9|8
1723823740000|2024-08-16 15:55:40|17858.8|17846.8|17858.5|17846.5|17860.6|17848.6|17858.5|17846.5|16
1723823750000|2024-08-16 15:55:50|17860.6|17848.6|17860.6|17848.6|17860.6|17848.6|17860.6|17848.6|3
1723823760000|2024-08-16 15:56:00|17859.7|17847.7|17861|17849|17861.5|17849.5|17859.7|17847.7|3
1723823770000|2024-08-16 15:56:10|17860.6|17848.6|17860.6|17848.6|17861|17849|17858.5|17846.5|13
1723823780000|2024-08-16 15:56:20|17861.5|17849.5|17861.9|17849.9|17861.9|17849.9|17861.5|17849.5|0
1723823790000|2024-08-16 15:56:30|17863.5|17851.5|17863.5|17851.5|17863.5|17851.5|17863.5|17851.5|5
1723823800000|2024-08-16 15:56:40|17864.4|17852.4|17863.5|17851.5|17864.4|17852.4|17863.5|17851.5|0
1723823810000|2024-08-16 15:56:50|17863.1|17851.1|17865|17853|17865|17853|17863.1|17851.1|1
1723823820000|2024-08-16 15:57:00|17864.7|17852.7|17866.3|17854.3|17867.2|17855.2|17864.7|17852.7|3
1723823830000|2024-08-16 15:57:10|17865|17853|17866|17854|17866.3|17854.3|17864.7|17852.7|4
1723823840000|2024-08-16 15:57:20|17866.3|17854.3|17863.8|17851.8|17866.3|17854.3|17863.8|17851.8|1
1723823850000|2024-08-16 15:57:30|17863.1|17851.1|17865.4|17853.4|17866.3|17854.3|17863.1|17851.1|4
1723823860000|2024-08-16 15:57:40|17866.3|17854.3|17871.6|17859.6|17871.6|17859.6|17866.3|17854.3|8
1723823870000|2024-08-16 15:57:50|17872.5|17860.5|17872.9|17860.9|17876.3|17864.3|17871.7|17859.7|15
1723823880000|2024-08-16 15:58:00|17872|17860|17871.3|17859.3|17872|17860|17870.4|17858.4|9
1723823890000|2024-08-16 15:58:10|17871.6|17859.6|17875|17863|17875|17863|17871.3|17859.3|5
1723823900000|2024-08-16 15:58:20|17874.1|17862.1|17877.5|17865.5|17877.5|17865.5|17871.3|17859.3|5
1723823910000|2024-08-16 15:58:30|17880|17868|17879.7|17867.7|17880|17868|17879.7|17867.7|4
1723823920000|2024-08-16 15:58:40|17880|17868|17880.4|17868.4|17882.2|17870.2|17880|17868|9
1723823930000|2024-08-16 15:58:50|17877.5|17865.5|17877.2|17865.2|17877.5|17865.5|17877.2|17865.2|10
1723823940000|2024-08-16 15:59:00|17877.5|17865.5|17875|17863|17878.5|17866.5|17874.7|17862.7|7
1723823950000|2024-08-16 15:59:10|17873.1|17861.1|17872.2|17860.2|17874.7|17862.7|17872.2|17860.2|8
1723823960000|2024-08-16 15:59:20|17873.8|17861.8|17881.3|17869.3|17882.5|17870.5|17873.8|17861.8|12
1723823970000|2024-08-16 15:59:30|17882.5|17870.5|17880.4|17868.4|17882.5|17870.5|17880.4|17868.4|2
1723823980000|2024-08-16 15:59:40|17881.3|17869.3|17881|17869|17882.9|17870.9|17880.6|17868.6|2
1723823990000|2024-08-16 15:59:50|17879.7|17867.7|17874.7|17862.7|17880|17868|17874.7|17862.7|6
1723824000000|2024-08-16 16:00:00|17871.3|17859.3|17871.3|17859.3|17873.1|17861.1|17870.4|17858.4|10
1723824010000|2024-08-16 16:00:10|17872.9|17860.9|17872|17860|17872.9|17860.9|17869.5|17857.5|7
1723824020000|2024-08-16 16:00:20|17871.1|17859.1|17871.1|17859.1|17872|17860|17871.1|17859.1|3
1723824030000|2024-08-16 16:00:30|17873.8|17861.8|17873.8|17861.8|17873.8|17861.8|17873.8|17861.8|15
1723824040000|2024-08-16 16:00:40|17872.5|17860.5|17873.5|17861.5|17873.5|17861.5|17872.5|17860.5|3
1723824050000|2024-08-16 16:00:50|17872.5|17860.5|17872.5|17860.5|17872.5|17860.5|17872.5|17860.5|0
1723824060000|2024-08-16 16:01:00|17870|17858|17866.3|17854.3|17870|17858|17866|17854|5
1723824070000|2024-08-16 16:01:10|17867.2|17855.2|17863.8|17851.8|17867.2|17855.2|17862.9|17850.9|2
1723824080000|2024-08-16 16:01:20|17864.1|17852.1|17864.1|17852.1|17867|17855|17864.1|17852.1|13
1723824090000|2024-08-16 16:01:30|17863.8|17851.8|17864.5|17852.5|17865.4|17853.4|17863.8|17851.8|0
1723824100000|2024-08-16 16:01:40|17865.4|17853.4|17867.9|17855.9|17867.9|17855.9|17865.4|17853.4|2
1723824110000|2024-08-16 16:01:50|17867.5|17855.5|17860.4|17848.4|17867.5|17855.5|17860.4|17848.4|9
1723824120000|2024-08-16 16:02:00|17862.5|17850.5|17861.3|17849.3|17864.1|17852.1|17857.9|17845.9|21
1723824130000|2024-08-16 16:02:10|17861.6|17849.6|17861.3|17849.3|17861.6|17849.6|17859.5|17847.5|6
1723824140000|2024-08-16 16:02:20|17860.4|17848.4|17867.5|17855.5|17867.5|17855.5|17860.4|17848.4|3
1723824150000|2024-08-16 16:02:30|17867.9|17855.9|17868.8|17856.8|17868.8|17856.8|17867.9|17855.9|0
1723824160000|2024-08-16 16:02:40|17867.9|17855.9|17865.1|17853.1|17867.9|17855.9|17865.1|17853.1|6
1723824170000|2024-08-16 16:02:50|17864.8|17852.8|17864.1|17852.1|17867.3|17855.3|17864.1|17852.1|3
1723824180000|2024-08-16 16:03:00|17866|17854|17866.6|17854.6|17866.6|17854.6|17865.4|17853.4|0
1723824190000|2024-08-16 16:03:10|17868.8|17856.8|17871.3|17859.3|17871.3|17859.3|17868.8|17856.8|9
1723824200000|2024-08-16 16:03:20|17871.6|17859.6|17874.1|17862.1|17876.3|17864.3|17870.7|17858.7|24
1723824210000|2024-08-16 16:03:30|17873.8|17861.8|17873.8|17861.8|17873.8|17861.8|17873.8|17861.8|2
1723824220000|2024-08-16 16:03:40|17873.5|17861.5|17873.5|17861.5|17873.5|17861.5|17873.5|17861.5|0
1723824230000|2024-08-16 16:03:50|17872.9|17860.9|17873.8|17861.8|17873.8|17861.8|17872.9|17860.9|4
1723824240000|2024-08-16 16:04:00|17872.9|17860.9|17874.1|17862.1|17875.4|17863.4|17872.9|17860.9|2
1723824250000|2024-08-16 16:04:10|17874.5|17862.5|17877|17865|17877.9|17865.9|17874.5|17862.5|4
1723824260000|2024-08-16 16:04:20|17877.9|17865.9|17880.4|17868.4|17880.4|17868.4|17877.9|17865.9|4
1723824270000|2024-08-16 16:04:30|17882.9|17870.9|17881.6|17869.6|17882.9|17870.9|17881.6|17869.6|6
1723824280000|2024-08-16 16:04:40|17883.8|17871.8|17891.3|17879.3|17891.3|17879.3|17883.8|17871.8|10
1723824290000|2024-08-16 16:04:50|17889.1|17877.1|17888.8|17876.8|17891.3|17879.3|17887.9|17875.9|14
1723824300000|2024-08-16 16:05:00|17891|17879|17887.2|17875.2|17891.3|17879.3|17887.2|17875.2|10
1723824310000|2024-08-16 16:05:10|17888.1|17876.1|17891|17879|17891|17879|17888.1|17876.1|8
1723824320000|2024-08-16 16:05:20|17889.4|17877.4|17888.5|17876.5|17889.4|17877.4|17888.5|17876.5|1
1723824330000|2024-08-16 16:05:30|17887.5|17875.5|17884.9|17872.9|17888.1|17876.1|17884|17872|3
1723824340000|2024-08-16 16:05:40|17884|17872|17881.5|17869.5|17886.5|17874.5|17881.5|17869.5|7
1723824350000|2024-08-16 16:05:50|17880.6|17868.6|17889|17877|17889|17877|17880.6|17868.6|9
1723824360000|2024-08-16 16:06:00|17888.1|17876.1|17887.8|17875.8|17889|17877|17887.8|17875.8|4
1723824370000|2024-08-16 16:06:10|17888.1|17876.1|17890.3|17878.3|17890.9|17878.9|17887.4|17875.4|26
1723824380000|2024-08-16 16:06:20|17889.4|17877.4|17888.7|17876.7|17889.4|17877.4|17887.8|17875.8|2
1723824390000|2024-08-16 16:06:30|17885.6|17873.6|17887.8|17875.8|17887.8|17875.8|17885.6|17873.6|3
1723824400000|2024-08-16 16:06:40|17886.5|17874.5|17887.4|17875.4|17887.4|17875.4|17886.5|17874.5|1
1723824410000|2024-08-16 16:06:50|17888.7|17876.7|17889.9|17877.9|17889.9|17877.9|17887.4|17875.4|6
1723824420000|2024-08-16 16:07:00|17890.9|17878.9|17890.3|17878.3|17891.2|17879.2|17890.3|17878.3|2
1723824430000|2024-08-16 16:07:10|17889.9|17877.9|17890.9|17878.9|17890.9|17878.9|17889.9|17877.9|1
1723824440000|2024-08-16 16:07:20|17891.2|17879.2|17897.4|17885.4|17897.4|17885.4|17891.2|17879.2|8
1723824450000|2024-08-16 16:07:30|17900.5|17888.5|17903|17891|17903|17891|17900.5|17888.5|14
1723824460000|2024-08-16 16:07:40|17902.7|17890.7|17908.4|17896.4|17909.3|17897.3|17902.7|17890.7|4
1723824470000|2024-08-16 16:07:50|17905.6|17893.6|17907.4|17895.4|17907.4|17895.4|17904.9|17892.9|15
1723824480000|2024-08-16 16:08:00|17908.4|17896.4|17911.5|17899.5|17911.5|17899.5|17906.5|17894.5|8
1723824490000|2024-08-16 16:08:10|17912.4|17900.4|17909.9|17897.9|17912.4|17900.4|17909.9|17897.9|8
1723824500000|2024-08-16 16:08:20|17907.8|17895.8|17913.7|17901.7|17913.7|17901.7|17907.8|17895.8|23
1723824510000|2024-08-16 16:08:30|17913.4|17901.4|17909.9|17897.9|17913.4|17901.4|17909.9|17897.9|8
1723824520000|2024-08-16 16:08:40|17909|17897|17910.3|17898.3|17911.5|17899.5|17909|17897|1
1723824530000|2024-08-16 16:08:50|17910.6|17898.6|17912.1|17900.1|17912.1|17900.1|17909.9|17897.9|7
1723824540000|2024-08-16 16:09:00|17913|17901|17913.4|17901.4|17913.4|17901.4|17912.1|17900.1|1
1723824560000|2024-08-16 16:09:20|17916.4|17904.4|17916.1|17904.1|17916.8|17904.8|17916.1|17904.1|2
1723824570000|2024-08-16 16:09:30|17915.2|17903.2|17916.4|17904.4|17917.7|17905.7|17915.2|17903.2|7
1723824580000|2024-08-16 16:09:40|17917.7|17905.7|17916.1|17904.1|17917.7|17905.7|17913.4|17901.4|18
1723824590000|2024-08-16 16:09:50|17916.4|17904.4|17921.1|17909.1|17921.1|17909.1|17916.4|17904.4|23
1723824600000|2024-08-16 16:10:00|17922|17910|17921.1|17909.1|17922.3|17910.3|17919.3|17907.3|33
1723824610000|2024-08-16 16:10:10|17920.2|17908.2|17920.2|17908.2|17926.8|17914.8|17920.2|17908.2|24
1723824620000|2024-08-16 16:10:20|17921.4|17909.4|17925.9|17913.9|17925.9|17913.9|17921.4|17909.4|16
1723824630000|2024-08-16 16:10:30|17926.8|17914.8|17924.3|17912.3|17927.1|17915.1|17924.3|17912.3|9
1723824640000|2024-08-16 16:10:40|17923.9|17911.9|17927.7|17915.7|17927.7|17915.7|17922.1|17910.1|28
1723824650000|2024-08-16 16:10:50|17926.1|17914.1|17929.3|17917.3|17931.4|17919.4|17926.1|17914.1|14
1723824660000|2024-08-16 16:11:00|17930.2|17918.2|17932.1|17920.1|17932.1|17920.1|17928.4|17916.4|13
1723824670000|2024-08-16 16:11:10|||||||||5
1723824680000|2024-08-16 16:11:20|17932.4|17920.4|17929.3|17917.3|17932.4|17920.4|17926.8|17914.8|11
1723824690000|2024-08-16 16:11:30|17929.6|17917.6|17929.3|17917.3|17929.6|17917.6|17929.3|17917.3|1
1723824700000|2024-08-16 16:11:40|17931.8|17919.8|17931.8|17919.8|17933.4|17921.4|17928.4|17916.4|9
1723824710000|2024-08-16 16:11:50|17930.9|17918.9|17930.9|17918.9|17932.1|17920.1|17930.9|17918.9|5
1723824720000|2024-08-16 16:12:00|17925.5|17913.5|17918.4|17906.4|17925.5|17913.5|17918.4|17906.4|6
1723824730000|2024-08-16 16:12:10|17915.9|17903.9|17913.1|17901.1|17916.5|17904.5|17913.1|17901.1|20
1723824740000|2024-08-16 16:12:20|17911.9|17899.9|17907.2|17895.2|17912.2|17900.2|17907.2|17895.2|10
1723824750000|2024-08-16 16:12:30|17907.6|17887.6|17896.3|17884.3|17907.6|17887.6|17896|17884|17
1723824760000|2024-08-16 16:12:40|17897.2|17885.2|17898.8|17886.8|17899.7|17887.7|17897.2|17885.2|8
1723824770000|2024-08-16 16:12:50|17897.5|17885.5|17897.5|17885.5|17897.5|17885.5|17897.5|17885.5|1
1723824780000|2024-08-16 16:13:00|17897.2|17885.2|17895.6|17883.6|17897.2|17885.2|17895.6|17883.6|3
1723824790000|2024-08-16 16:13:10|17896|17884|17895.6|17883.6|17896|17884|17895.6|17883.6|1
1723824800000|2024-08-16 16:13:20|17894.7|17882.7|17894.7|17882.7|17897.2|17885.2|17894.7|17882.7|6
1723824810000|2024-08-16 16:13:30|17895.6|17883.6|17895.6|17883.6|17897.2|17885.2|17895.6|17883.6|27
1723824820000|2024-08-16 16:13:40|17894.7|17882.7|17894.7|17882.7|17894.7|17882.7|17894.7|17882.7|0
1723824830000|2024-08-16 16:13:50|17888.1|17876.1|17886.3|17874.3|17888.1|17876.1|17885|17873|5
1723824840000|2024-08-16 16:14:00|17887.2|17875.2|17893.5|17881.5|17893.5|17881.5|17887.2|17875.2|5
1723824850000|2024-08-16 16:14:10|17893.1|17881.1|17893.5|17881.5|17893.5|17881.5|17893.1|17881.1|1
1723824860000|2024-08-16 16:14:20|17892.5|17880.5|17899.1|17887.1|17899.1|17887.1|17892.5|17880.5|7
1723824870000|2024-08-16 16:14:30|17897.9|17885.9|17895|17883|17899.1|17887.1|17894.1|17882.1|1
1723824880000|2024-08-16 16:14:40|17894.1|17882.1|17893.5|17881.5|17894.1|17882.1|17893.5|17881.5|9
1723824890000|2024-08-16 16:14:50|17894.4|17882.4|17895.6|17883.6|17895.6|17883.6|17893.5|17881.5|3
1723824900000|2024-08-16 16:15:00|17894.7|17882.7|17895.6|17883.6|17896.9|17884.9|17894.7|17882.7|6
1723824910000|2024-08-16 16:15:10|17892.2|17880.2|17887.2|17875.2|17892.2|17880.2|17887.2|17875.2|9
1723824920000|2024-08-16 16:15:20|17887.5|17875.5|17890|17878|17891|17879|17887.5|17875.5|10
1723824930000|2024-08-16 16:15:30|17889.7|17877.7|17888.5|17876.5|17889.7|17877.7|17888.5|17876.5|0
1723824940000|2024-08-16 16:15:40|17887.2|17875.2|17894.7|17882.7|17894.7|17882.7|17887.2|17875.2|15
1723824950000|2024-08-16 16:15:50|17893.5|17881.5|17894.4|17882.4|17894.7|17882.7|17893.1|17881.1|4
1723824960000|2024-08-16 16:16:00|17896.2|17884.2|17900.6|17888.6|17902.4|17890.4|17894.4|17882.4|12
1723824970000|2024-08-16 16:16:10|17902.8|17890.8|17903.1|17891.1|17903.1|17891.1|17902.4|17890.4|2
1723824980000|2024-08-16 16:16:20|17904|17892|17907.4|17895.4|17907.4|17895.4|17904|17892|8
1723824990000|2024-08-16 16:16:30|17908.7|17896.7|17912.1|17900.1|17912.1|17900.1|17907.8|17895.8|20
1723825000000|2024-08-16 16:16:40|17910.9|17898.9|17912.1|17900.1|17912.4|17900.4|17910.9|17898.9|4
1723825010000|2024-08-16 16:16:50|17912.4|17900.4|17914.6|17902.6|17914.6|17902.6|17912.1|17900.1|5
1723825020000|2024-08-16 16:17:00|17914.9|17902.9|17913.4|17901.4|17915.9|17903.9|17913.4|17901.4|3
1723825040000|2024-08-16 16:17:20|17913|17901|17911.6|17899.6|17913|17901|17910.9|17898.9|25
1723825050000|2024-08-16 16:17:30|17911.3|17899.3|17910|17898|17912.5|17900.5|17910|17898|9
1723825060000|2024-08-16 16:17:40|17911.3|17899.3|17910|17898|17913.5|17901.5|17910|17898|10
1723825070000|2024-08-16 16:17:50|17911|17899|17912.9|17900.9|17912.9|17900.9|17911|17899|3
1723825080000|2024-08-16 16:18:00|17912|17900|17911.6|17899.6|17912.9|17900.9|17911.6|17899.6|4
1723825090000|2024-08-16 16:18:10|17910.7|17898.7|17911.6|17899.6|17912.9|17900.9|17910.7|17898.7|4
1723825100000|2024-08-16 16:18:20|17912|17900|17912.9|17900.9|17912.9|17900.9|17912|17900|1
1723825110000|2024-08-16 16:18:30|17912|17900|17913.2|17901.2|17913.2|17901.2|17910.7|17898.7|11
1723825120000|2024-08-16 16:18:40|17915.4|17903.4|17914.5|17902.5|17915.4|17903.4|17914.5|17902.5|6
1723825130000|2024-08-16 16:18:50|17915.4|17903.4|17915.5|17903.5|17916.4|17904.4|17914.2|17902.2|17
1723825140000|2024-08-16 16:19:00|17916.7|17904.7|17913.5|17901.5|17916.7|17904.7|17913.5|17901.5|0
1723825150000|2024-08-16 16:19:10|17909.8|17897.8|17910.1|17898.1|17910.1|17898.1|17908|17896|8
1723825160000|2024-08-16 16:19:20|17908|17896|17903.5|17891.5|17908|17896|17902.3|17890.3|5
1723825170000|2024-08-16 16:19:30|17901.7|17889.7|17899.8|17887.8|17903.2|17891.2|17899.8|17887.8|8
1723825180000|2024-08-16 16:19:40|17899.5|17887.5|17898.2|17886.2|17899.5|17887.5|17898.2|17886.2|5
1723825190000|2024-08-16 16:19:50|17897.9|17885.9|17901.6|17889.6|17901.6|17889.6|17894.1|17882.1|9
1723825200000|2024-08-16 16:20:00|17903.2|17891.2|17907.6|17895.6|17908.5|17896.5|17903.2|17891.2|3
1723825210000|2024-08-16 16:20:10|17907.3|17895.3|17909.5|17897.5|17909.5|17897.5|17907.3|17895.3|2
1723825230000|2024-08-16 16:20:30|17912.3|17900.3|17906|17894|17914.5|17902.5|17904.8|17892.8|15
1723825240000|2024-08-16 16:20:40|17902.3|17890.3|17902.3|17890.3|17902.3|17890.3|17902.3|17890.3|1
1723825250000|2024-08-16 16:20:50|17902.6|17890.6|17907|17895|17907|17895|17902.6|17890.6|4
1723825260000|2024-08-16 16:21:00|17906.6|17894.6|17909.1|17897.1|17909.1|17897.1|17905.4|17893.4|13
1723825270000|2024-08-16 16:21:10|17911.3|17899.3|17911.6|17899.6|17912.5|17900.5|17910.4|17898.4|3
1723825280000|2024-08-16 16:21:20|17912.5|17900.5|17912.9|17900.9|17912.9|17900.9|17910.4|17898.4|5
1723825290000|2024-08-16 16:21:30|17913.8|17901.8|17913.8|17901.8|17914.7|17902.7|17912.9|17900.9|3
1723825300000|2024-08-16 16:21:40|17915|17903|17915.4|17903.4|17915.4|17903.4|17915|17903|2
1723825310000|2024-08-16 16:21:50|17916.6|17904.6|17912|17900|17916.6|17904.6|17912|17900|8
1723825320000|2024-08-16 16:22:00|17912.9|17900.9|17919.1|17907.1|17920.4|17908.4|17912.9|17900.9|8
1723825330000|2024-08-16 16:22:10|17920.7|17908.7|17923.9|17911.9|17923.9|17911.9|17919.5|17907.5|2
1723825340000|2024-08-16 16:22:20|17931|17919|17929.8|17917.8|17932.3|17920.3|17929.8|17917.8|10
1723825350000|2024-08-16 16:22:30|17928.5|17916.5|17932.3|17920.3|17932.3|17920.3|17928.5|17916.5|5
1723825360000|2024-08-16 16:22:40|17933|17921|17932.3|17920.3|17933|17921|17932.3|17920.3|1
1723825370000|2024-08-16 16:22:50|17933.2|17921.2|17935.4|17923.4|17935.4|17923.4|17933.2|17921.2|6
1723825380000|2024-08-16 16:23:00|17934.5|17922.5|17940.1|17928.1|17940.1|17928.1|17934.5|17922.5|13
1723825390000|2024-08-16 16:23:10|17941|17929|17949.2|17937.2|17949.2|17937.2|17940.1|17928.1|15
1723825400000|2024-08-16 16:23:20|17950.5|17938.5|17947.6|17935.6|17950.5|17938.5|17943|17931|15
1723825410000|2024-08-16 16:23:30|17948|17936|17953.6|17941.6|17953.6|17941.6|17948|17936|13
1723825420000|2024-08-16 16:23:40|17954.6|17942.6|17960.8|17948.8|17960.8|17948.8|17954.6|17942.6|23
1723825430000|2024-08-16 16:23:50|17962.7|17950.7|17963.3|17951.3|17966.5|17954.5|17960.2|17948.2|19
1723825440000|2024-08-16 16:24:00|17961.5|17949.5|17957.4|17945.4|17964|17952|17957.4|17945.4|13
1723825450000|2024-08-16 16:24:10|17957.7|17945.7|17948.6|17936.6|17957.7|17945.7|17948.6|17936.6|11
1723825460000|2024-08-16 16:24:20|17948.3|17936.3|17945.1|17933.1|17948.6|17936.6|17945.1|17933.1|5
1723825470000|2024-08-16 16:24:30|17944.2|17932.2|17946|17934|17946.7|17934.7|17941.4|17929.4|10
1723825480000|2024-08-16 16:24:40|17948.3|17936.3|17947.6|17935.6|17951.7|17939.7|17947.6|17935.6|5
1723825490000|2024-08-16 16:24:50|17948|17936|17950.5|17938.5|17950.5|17938.5|17948|17936|6
1723825500000|2024-08-16 16:25:00|17951.7|17939.7|17950.8|17938.8|17952.4|17940.4|17950.5|17938.5|14
1723825510000|2024-08-16 16:25:10|17949.6|17937.6|17938.3|17926.3|17949.6|17937.6|17938.3|17926.3|7
1723825520000|2024-08-16 16:25:20|17938.6|17926.6|17943.3|17931.3|17943.3|17931.3|17938.6|17926.6|1
1723825530000|2024-08-16 16:25:30|17944.6|17932.6|17941.7|17929.7|17944.6|17932.6|17941.7|17929.7|0
1723825540000|2024-08-16 16:25:40|17943.3|17931.3|17943|17931|17945.5|17933.5|17941.7|17929.7|11
1723825550000|2024-08-16 16:25:50|17942.6|17930.6|17930.8|17918.8|17942.6|17930.6|17930.8|17918.8|4
1723825560000|2024-08-16 16:26:00|17933.3|17921.3|17936.7|17924.7|17938.3|17926.3|17933.3|17921.3|10
1723825570000|2024-08-16 16:26:10|17935.5|17923.5|17938.9|17926.9|17942.6|17930.6|17934.2|17922.2|10
1723825580000|2024-08-16 16:26:20|17940.1|17928.1|17935.1|17923.1|17940.1|17928.1|17935.1|17923.1|7
1723825590000|2024-08-16 16:26:30|17934.5|17922.5|17932.6|17920.6|17934.5|17922.5|17932.3|17920.3|2
1723825600000|2024-08-16 16:26:40|17932.3|17920.3|17932.6|17920.6|17933.2|17921.2|17930.1|17918.1|6
1723825610000|2024-08-16 16:26:50|17932.3|17920.3|17931.4|17919.4|17932.6|17920.6|17931|17919|2
1723825620000|2024-08-16 16:27:00|17931|17919|17931|17919|17932.6|17920.6|17928.5|17916.5|2
1723825630000|2024-08-16 16:27:10|17932.3|17920.3|17929.8|17917.8|17932.3|17920.3|17929.8|17917.8|8
1723825650000|2024-08-16 16:27:30|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|0
1723825660000|2024-08-16 16:27:40|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|0
1723825670000|2024-08-16 16:27:50|17929.8|17917.8|17922.6|17910.6|17929.8|17917.8|17922.3|17910.3|8
1723825680000|2024-08-16 16:28:00|17923.5|17911.5|17916.7|17904.7|17923.5|17911.5|17916.7|17904.7|6
1723825700000|2024-08-16 16:28:20|17914.6|17902.6|17914.6|17902.6|17914.6|17902.6|17914.6|17902.6|15
1723825710000|2024-08-16 16:28:30|17912.7|17900.7|17914.2|17902.2|17914.2|17902.2|17909.2|17897.2|7
1723825720000|2024-08-16 16:28:40|17913.3|17901.3|17910.1|17898.1|17913.9|17901.9|17909.5|17897.5|10
1723825730000|2024-08-16 16:28:50|17910.5|17898.5|17910.5|17898.5|17913|17901|17906.7|17894.7|9
1723825740000|2024-08-16 16:29:00|17908.9|17896.9|17907.3|17895.3|17908.9|17896.9|17907.3|17895.3|8
1723825750000|2024-08-16 16:29:10|17907.6|17895.6|17912.3|17900.3|17913|17901|17907.6|17895.6|6
1723825760000|2024-08-16 16:29:20|17911.4|17899.4|17908.9|17896.9|17911.4|17899.4|17908.9|17896.9|4
1723825770000|2024-08-16 16:29:30|17910.5|17898.5|17911.4|17899.4|17912.6|17900.6|17910.5|17898.5|7
1723825780000|2024-08-16 16:29:40|17913.9|17901.9|17913.9|17901.9|17913.9|17901.9|17913.5|17901.5|2
1723825790000|2024-08-16 16:29:50|17916|17904|17913.9|17901.9|17916|17904|17913.9|17901.9|4
1723825800000|2024-08-16 16:30:00|17910.5|17898.5|17913|17901|17913|17901|17909.2|17897.2|13
1723825810000|2024-08-16 16:30:10|17908|17896|17906.7|17894.7|17908.3|17896.3|17906.7|17894.7|6
1723825820000|2024-08-16 16:30:20|17906.4|17894.4|17904.2|17892.2|17906.4|17894.4|17904.2|17892.2|2
1723825830000|2024-08-16 16:30:30|17900.1|17888.1|17900.5|17888.5|17900.5|17888.5|17900.1|17888.1|15
1723825840000|2024-08-16 16:30:40|17903|17891|17903|17891|17904.2|17892.2|17903|17891|4
1723825850000|2024-08-16 16:30:50|17908.9|17896.9|17903.9|17891.9|17908.9|17896.9|17901|17889|8
1723825860000|2024-08-16 16:31:00|17898.5|17886.5|17908.2|17896.2|17908.2|17896.2|17898.5|17886.5|12
1723825870000|2024-08-16 16:31:10|17908.5|17896.5|17908.5|17896.5|17908.5|17896.5|17907.3|17895.3|2
1723825890000|2024-08-16 16:31:30|17911|17899|17913.2|17901.2|17913.5|17901.5|17911|17899|9
1723825900000|2024-08-16 16:31:40|17913.5|17901.5|17908.5|17896.5|17913.5|17901.5|17907.6|17895.6|2
1723825910000|2024-08-16 16:31:50|17912|17900|17912|17900|17913.2|17901.2|17912|17900|3
1723825920000|2024-08-16 16:32:00|17911|17899|17912.3|17900.3|17912.3|17900.3|17911|17899|0
1723825930000|2024-08-16 16:32:10|17911.4|17899.4|17912.6|17900.6|17912.6|17900.6|17911|17899|1
1723825940000|2024-08-16 16:32:20|17912|17900|17908.5|17896.5|17912|17900|17908.5|17896.5|6
1723825950000|2024-08-16 16:32:30|17908.9|17896.9|17911|17899|17912|17900|17908.9|17896.9|4
1723825960000|2024-08-16 16:32:40|17908.5|17896.5|17906|17894|17908.5|17896.5|17906|17894|3
1723825970000|2024-08-16 16:32:50|17907.9|17895.9|17908.5|17896.5|17908.5|17896.5|17907.9|17895.9|5
1723825980000|2024-08-16 16:33:00|17911|17899|17910.1|17898.1|17911|17899|17908.9|17896.9|3
1723825990000|2024-08-16 16:33:10|17909.8|17897.8|17908.5|17896.5|17909.8|17897.8|17906|17894|2
1723826000000|2024-08-16 16:33:20|17906|17894|17904.8|17892.8|17906|17894|17902.6|17890.6|6
1723826010000|2024-08-16 16:33:30|17907.6|17895.6|17911|17899|17911|17899|17905.1|17893.1|14
1723826020000|2024-08-16 16:33:40|17912.3|17900.3|17912|17900|17913.5|17901.5|17912|17900|4
1723826030000|2024-08-16 16:33:50|17912.3|17900.3|17905.1|17893.1|17912.3|17900.3|17905.1|17893.1|5
1723826040000|2024-08-16 16:34:00|17904.8|17892.8|17905.1|17893.1|17905.1|17893.1|17903.5|17891.5|15
1723826050000|2024-08-16 16:34:10|17904.2|17892.2|17897.6|17885.6|17904.2|17892.2|17897.6|17885.6|13
1723826060000|2024-08-16 16:34:20|17898|17886|17898|17886|17898|17886|17898|17886|1
1723826070000|2024-08-16 16:34:30|17898.3|17886.3|17898|17886|17898.9|17886.9|17898|17886|1
1723826080000|2024-08-16 16:34:40|17896.7|17884.7|17900.5|17888.5|17900.5|17888.5|17896.7|17884.7|6
1723826090000|2024-08-16 16:34:50|17899.2|17887.2|17900.8|17888.8|17900.8|17888.8|17899.2|17887.2|1
1723826100000|2024-08-16 16:35:00|17899.6|17887.6|17899.8|17887.8|17904.2|17892.2|17898.5|17886.5|12
1723826110000|2024-08-16 16:35:10|17900.7|17888.7|17900.7|17888.7|17900.7|17888.7|17900.7|17888.7|0
1723826130000|2024-08-16 16:35:30|17898.5|17886.5|17898.5|17886.5|17898.5|17886.5|17898.5|17886.5|4
1723826150000|2024-08-16 16:35:50|17898.2|17886.2|17901.6|17889.6|17902.5|17890.5|17898.2|17886.2|11
1723826160000|2024-08-16 16:36:00|17899.5|17887.5|17896|17884|17900.7|17888.7|17895.1|17883.1|8
1723826180000|2024-08-16 16:36:20|17895.1|17883.1|17899.8|17887.8|17899.8|17887.8|17895.1|17883.1|6
1723826190000|2024-08-16 16:36:30|17898.5|17886.5|17897|17885|17898.5|17886.5|17897|17885|4
1723826200000|2024-08-16 16:36:40|17896|17884|17881.9|17869.9|17896|17884|17881.9|17869.9|31
1723826210000|2024-08-16 16:36:50|17878.4|17866.4|17885.6|17873.6|17885.6|17873.6|17876.2|17864.2|36
1723826220000|2024-08-16 16:37:00|17886.5|17874.5|17883.4|17871.4|17886.5|17874.5|17883.4|17871.4|10
1723826230000|2024-08-16 16:37:10|17882.5|17870.5|17892.9|17880.9|17892.9|17880.9|17882.5|17870.5|11
1723826240000|2024-08-16 16:37:20|17884.5|17872.5|17887.3|17875.3|17887.3|17875.3|17884.5|17872.5|33
1723826250000|2024-08-16 16:37:30|17891.6|17879.6|17890.4|17878.4|17891.6|17879.6|17890.4|17878.4|6
1723826260000|2024-08-16 16:37:40|17891.6|17879.6|17892.9|17880.9|17892.9|17880.9|17891.6|17879.6|1
1723826270000|2024-08-16 16:37:50|17892.5|17880.5|17891.6|17879.6|17892.5|17880.5|17891.6|17879.6|1
1723826280000|2024-08-16 16:38:00|17892.9|17880.9|17900.4|17888.4|17900.4|17888.4|17891.6|17879.6|12
1723826290000|2024-08-16 16:38:10|17900|17888|17901.3|17889.3|17902.9|17890.9|17898.8|17886.8|10
1723826300000|2024-08-16 16:38:20|17893|17881|17892.3|17880.3|17893.2|17881.2|17892.3|17880.3|4
1723826310000|2024-08-16 16:38:30|17892|17880|17892.3|17880.3|17892.3|17880.3|17892|17880|2
1723826320000|2024-08-16 16:38:40|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|0
1723826330000|2024-08-16 16:38:50|||||||||2
1723826340000|2024-08-16 16:39:00|17893.5|17881.5|17892.6|17880.6|17893.5|17881.5|17892.6|17880.6|2
1723826360000|2024-08-16 16:39:20|17893.5|17881.5|17895.5|17883.5|17896.4|17884.4|17893.5|17881.5|6
1723826370000|2024-08-16 16:39:30|17896.4|17884.4|17903.9|17891.9|17903.9|17891.9|17896.4|17884.4|11
1723826380000|2024-08-16 16:39:40|17904.2|17892.2|17904.2|17892.2|17904.2|17892.2|17904.2|17892.2|1
1723826390000|2024-08-16 16:39:50|17907|17895|17899.8|17887.8|17907|17895|17897.6|17885.6|17
1723826400000|2024-08-16 16:40:00|17900.7|17888.7|17896.7|17884.7|17900.7|17888.7|17896.4|17884.4|3
1723826410000|2024-08-16 16:40:10|17898.5|17886.5|17896.4|17884.4|17899.2|17887.2|17896.4|17884.4|4
1723826420000|2024-08-16 16:40:20|17895.5|17883.5|17891|17879|17895.5|17883.5|17890.1|17878.1|3
1723826430000|2024-08-16 16:40:30|17891.4|17879.4|17889.2|17877.2|17895.1|17883.1|17888.9|17876.9|13
1723826440000|2024-08-16 16:40:40|17888.9|17876.9|17888.9|17876.9|17889.2|17877.2|17888.9|17876.9|0
1723826450000|2024-08-16 16:40:50|17886.7|17874.7|17885.8|17873.8|17886.7|17874.7|17885.5|17873.5|3
1723826460000|2024-08-16 16:41:00|17885.5|17873.5|17885.5|17873.5|17885.5|17873.5|17885.5|17873.5|0
1723826470000|2024-08-16 16:41:10|17885.8|17873.8|17882.6|17870.6|17885.8|17873.8|17882.6|17870.6|1
1723826480000|2024-08-16 16:41:20|17883.3|17871.3|17882.6|17870.6|17884.2|17872.2|17882.6|17870.6|0
1723826490000|2024-08-16 16:41:30|17884.2|17872.2|17877.9|17865.9|17884.2|17872.2|17877.9|17865.9|10
1723826510000|2024-08-16 16:41:50|17877.5|17865.5|17877.5|17865.5|17877.5|17865.5|17877.5|17865.5|8
1723826520000|2024-08-16 16:42:00|17877.9|17865.9|17876.3|17864.3|17877.9|17865.9|17876.3|17864.3|3
1723826530000|2024-08-16 16:42:10|17875.4|17863.4|17882.9|17870.9|17882.9|17870.9|17875.4|17863.4|12
1723826540000|2024-08-16 16:42:20|17882.5|17870.5|17882.9|17870.9|17882.9|17870.9|17882.5|17870.5|1
1723826550000|2024-08-16 16:42:30|17880.4|17868.4|17880.4|17868.4|17880.4|17868.4|17880.4|17868.4|4
1723826560000|2024-08-16 16:42:40|||||||||2
1723826580000|2024-08-16 16:43:00|||||||||1
1723826590000|2024-08-16 16:43:10|17882.9|17870.9|17886.3|17874.3|17886.6|17874.6|17882.9|17870.9|3
1723826600000|2024-08-16 16:43:20|||||||||1
1723826610000|2024-08-16 16:43:30|17885.4|17873.4|17885.4|17873.4|17885.4|17873.4|17885.4|17873.4|1
1723826620000|2024-08-16 16:43:40|17887.5|17875.5|17887.5|17875.5|17887.5|17875.5|17887.5|17875.5|8
1723826630000|2024-08-16 16:43:50|17886.3|17874.3|17889.1|17877.1|17889.1|17877.1|17886.3|17874.3|10
1723826640000|2024-08-16 16:44:00|17892.5|17880.5|17891.3|17879.3|17892.5|17880.5|17891.3|17879.3|6
1723826650000|2024-08-16 16:44:10|17892.5|17880.5|17890.4|17878.4|17892.5|17880.5|17890|17878|0
1723826660000|2024-08-16 16:44:20|||||||||1
1723826670000|2024-08-16 16:44:30|17889.5|17877.5|17890.4|17878.4|17890.4|17878.4|17889.5|17877.5|5
1723826680000|2024-08-16 16:44:40|17889.5|17877.5|17889.5|17877.5|17890.4|17878.4|17889.5|17877.5|1
1723826690000|2024-08-16 16:44:50|17887.9|17875.9|17887.9|17875.9|17887.9|17875.9|17887.9|17875.9|0
1723826700000|2024-08-16 16:45:00|17888.2|17876.2|17888.2|17876.2|17888.2|17876.2|17888.2|17876.2|0
1723826710000|2024-08-16 16:45:10|17891.3|17879.3|17887.5|17875.5|17891.3|17879.3|17887.5|17875.5|2
1723826720000|2024-08-16 16:45:20|17887.2|17875.2|17886.3|17874.3|17887.2|17875.2|17886.3|17874.3|2
1723826730000|2024-08-16 16:45:30|17887.2|17875.2|17887.5|17875.5|17887.5|17875.5|17887.2|17875.2|5
1723826750000|2024-08-16 16:45:50|17891.3|17879.3|17890|17878|17891.3|17879.3|17890|17878|6
1723826760000|2024-08-16 16:46:00|17888.8|17876.8|17889.1|17877.1|17890.4|17878.4|17888.8|17876.8|2
1723826770000|2024-08-16 16:46:10|17888.8|17876.8|17888.8|17876.8|17888.8|17876.8|17888.8|17876.8|0
1723826780000|2024-08-16 16:46:20|17889.1|17877.1|17890|17878|17890|17878|17888.8|17876.8|4
1723826790000|2024-08-16 16:46:30|17892.5|17880.5|17892.5|17880.5|17892.5|17880.5|17892.5|17880.5|3
1723826800000|2024-08-16 16:46:40|17893.4|17881.4|17896.3|17884.3|17897.2|17885.2|17893.4|17881.4|3
1723826810000|2024-08-16 16:46:50|17895.4|17883.4|17896.3|17884.3|17896.3|17884.3|17895.4|17883.4|0
1723826820000|2024-08-16 16:47:00|17895.4|17883.4|17893.8|17881.8|17896.3|17884.3|17892.9|17880.9|6
1723826830000|2024-08-16 16:47:10|17891.6|17879.6|17890.9|17878.9|17893.8|17881.8|17890.9|17878.9|8
1723826840000|2024-08-16 16:47:20|17890.6|17878.6|17879.9|17867.9|17890.6|17878.6|17877.4|17865.4|10
1723826850000|2024-08-16 16:47:30|17879|17867|17878.1|17866.1|17879.9|17867.9|17878.1|17866.1|0
1723826860000|2024-08-16 16:47:40|17877.8|17865.8|17879|17867|17879|17867|17877.8|17865.8|0
1723826870000|2024-08-16 16:47:50|||||||||2
1723826880000|2024-08-16 16:48:00|17879.4|17867.4|17879.9|17867.9|17884.3|17872.3|17879.4|17867.4|6
1723826890000|2024-08-16 16:48:10|17880.8|17868.8|17882.4|17870.4|17884.3|17872.3|17880.8|17868.8|5
1723826900000|2024-08-16 16:48:20|||||||||1
1723826910000|2024-08-16 16:48:30|17883.3|17871.3|17885.4|17873.4|17885.4|17873.4|17883.3|17871.3|8
1723826920000|2024-08-16 16:48:40|17885|17873|17883.8|17871.8|17885|17873|17883.8|17871.8|2
1723826930000|2024-08-16 16:48:50|17882.9|17870.9|17883.8|17871.8|17883.8|17871.8|17882.9|17870.9|0
1723826940000|2024-08-16 16:49:00|17883.4|17871.4|17880.4|17868.4|17883.4|17871.4|17880.4|17868.4|5
1723826950000|2024-08-16 16:49:10|17880|17868|17880|17868|17880|17868|17880|17868|0
1723826960000|2024-08-16 16:49:20|17880.4|17868.4|17880.4|17868.4|17880.4|17868.4|17880.4|17868.4|0
1723826980000|2024-08-16 16:49:40|17878.8|17866.8|17877.9|17865.9|17878.8|17866.8|17877.9|17865.9|5
1723826990000|2024-08-16 16:49:50|17878.8|17866.8|17877.5|17865.5|17878.8|17866.8|17877.5|17865.5|1
1723827000000|2024-08-16 16:50:00|17875.6|17863.6|17875.6|17863.6|17876.5|17864.5|17874.4|17862.4|5
1723827010000|2024-08-16 16:50:10|17876.9|17864.9|17879|17867|17879.4|17867.4|17876.9|17864.9|6
1723827030000|2024-08-16 16:50:30|17881.2|17869.2|17882.8|17870.8|17882.8|17870.8|17881.2|17869.2|18
1723827040000|2024-08-16 16:50:40|17879|17867|17881.5|17869.5|17882.4|17870.4|17878.7|17866.7|7
1723827050000|2024-08-16 16:50:50|17882.4|17870.4|17879.9|17867.9|17886.2|17874.2|17879.9|17867.9|9
1723827060000|2024-08-16 16:51:00|17880.3|17868.3|17880.3|17868.3|17880.3|17868.3|17879|17867|1
1723827070000|2024-08-16 16:51:10|17879.9|17867.9|17879.9|17867.9|17879.9|17867.9|17879.9|17867.9|0
1723827080000|2024-08-16 16:51:20|||||||||1
1723827090000|2024-08-16 16:51:30|17884|17872|17885.3|17873.3|17885.3|17873.3|17884|17872|4
1723827100000|2024-08-16 16:51:40|17884.4|17872.4|17884|17872|17885.3|17873.3|17884|17872|1
1723827110000|2024-08-16 16:51:50|17883.1|17871.1|17880.3|17868.3|17883.1|17871.1|17880.3|17868.3|2
1723827120000|2024-08-16 16:52:00|17881.5|17869.5|17877.8|17865.8|17881.5|17869.5|17876.9|17864.9|3
1723827130000|2024-08-16 16:52:10|17878.1|17866.1|17878.1|17866.1|17878.1|17866.1|17878.1|17866.1|0
1723827140000|2024-08-16 16:52:20|17877.2|17865.2|17876.9|17864.9|17877.2|17865.2|17876.9|17864.9|0
1723827150000|2024-08-16 16:52:30|17877.2|17865.2|17865.6|17853.6|17877.2|17865.2|17865.6|17853.6|8
1723827160000|2024-08-16 16:52:40|17864.7|17852.7|17867.8|17855.8|17867.8|17855.8|17864.7|17852.7|3
1723827170000|2024-08-16 16:52:50|17866.9|17854.9|17867.8|17855.8|17867.8|17855.8|17866.9|17854.9|0
1723827180000|2024-08-16 16:53:00|17869|17857|17867.4|17855.4|17869.4|17857.4|17866.5|17854.5|8
1723827190000|2024-08-16 16:53:10|17866.2|17854.2|17866.5|17854.5|17866.5|17854.5|17866.2|17854.2|0
1723827200000|2024-08-16 16:53:20|17867.4|17855.4|17870.6|17858.6|17870.6|17858.6|17866.5|17854.5|14
1723827210000|2024-08-16 16:53:30|17870.3|17858.3|17870.6|17858.6|17871.5|17859.5|17870.3|17858.3|1
1723827220000|2024-08-16 16:53:40|17870.3|17858.3|17867.4|17855.4|17870.3|17858.3|17866.5|17854.5|13
1723827230000|2024-08-16 16:53:50|17864|17852|17858.1|17846.1|17864|17852|17853.1|17841.1|27
1723827240000|2024-08-16 16:54:00|17856.3|17844.3|17860.6|17848.6|17860.6|17848.6|17855.6|17843.6|4
1723827250000|2024-08-16 16:54:10|17859.7|17847.7|17863.4|17851.4|17863.4|17851.4|17858.1|17846.1|2
1723827260000|2024-08-16 16:54:20|17863.1|17851.1|17867.2|17855.2|17867.2|17855.2|17863.1|17851.1|4
1723827270000|2024-08-16 16:54:30|17868.1|17856.1|17865.6|17853.6|17868.1|17856.1|17863.4|17851.4|7
1723827280000|2024-08-16 16:54:40|17866.5|17854.5|17868.4|17856.4|17870.6|17858.6|17866.5|17854.5|4
1723827290000|2024-08-16 16:54:50|17868.8|17856.8|17868.8|17856.8|17869.7|17857.7|17868.8|17856.8|3
1723827300000|2024-08-16 16:55:00|17869.7|17857.7|17867.5|17855.5|17869.7|17857.7|17867.5|17855.5|1
1723827310000|2024-08-16 16:55:10|17868.8|17856.8|17873.1|17861.1|17873.1|17861.1|17868.8|17856.8|4
1723827320000|2024-08-16 16:55:20|17873.4|17861.4|17874.4|17862.4|17874.4|17862.4|17873.4|17861.4|1
1723827330000|2024-08-16 16:55:30|17879.7|17867.7|17879.4|17867.4|17879.7|17867.7|17879.4|17867.4|9
1723827340000|2024-08-16 16:55:40|17881.5|17869.5|17880|17868|17884.4|17872.4|17880|17868|5
1723827350000|2024-08-16 16:55:50|17879.7|17867.7|17880.3|17868.3|17880.6|17868.6|17877.2|17865.2|10
1723827360000|2024-08-16 16:56:00|17880.6|17868.6|17880.6|17868.6|17880.6|17868.6|17877.4|17865.4|1
1723827370000|2024-08-16 16:56:10|17880.3|17868.3|17874.9|17862.9|17880.3|17868.3|17874.9|17862.9|8
1723827380000|2024-08-16 16:56:20|17869|17857|17869|17857|17869|17857|17869|17857|5
1723827390000|2024-08-16 16:56:30|17869.6|17857.6|17870.3|17858.3|17870.3|17858.3|17869.6|17857.6|3
1723827400000|2024-08-16 16:56:40|17869.9|17857.9|17867.4|17855.4|17869.9|17857.9|17867.4|17855.4|1
1723827410000|2024-08-16 16:56:50|17866.5|17854.5|17865.3|17853.3|17866.5|17854.5|17864.9|17852.9|2
1723827420000|2024-08-16 16:57:00|17867.8|17855.8|17867.8|17855.8|17867.8|17855.8|17867.8|17855.8|2
1723827430000|2024-08-16 16:57:10|17866.9|17854.9|17867.4|17855.4|17867.8|17855.8|17866.9|17854.9|1
1723827440000|2024-08-16 16:57:20|||||||||1
1723827450000|2024-08-16 16:57:30|17867.8|17855.8|17868.1|17856.1|17869|17857|17867.8|17855.8|1
1723827460000|2024-08-16 16:57:40|17870.3|17858.3|17870.3|17858.3|17870.3|17858.3|17870.3|17858.3|3
1723827470000|2024-08-16 16:57:50|17869|17857|17866.5|17854.5|17869|17857|17866.5|17854.5|2
1723827480000|2024-08-16 16:58:00|17869.9|17857.9|17869.9|17857.9|17869.9|17857.9|17869|17857|3
1723827490000|2024-08-16 16:58:10|17869|17857|17871.5|17859.5|17871.5|17859.5|17869|17857|0
1723827510000|2024-08-16 16:58:30|17870.6|17858.6|17869.9|17857.9|17870.6|17858.6|17869.9|17857.9|1
1723827520000|2024-08-16 16:58:40|17873.7|17861.7|17876.8|17864.8|17876.8|17864.8|17873.7|17861.7|6
1723827530000|2024-08-16 16:58:50|17875.8|17863.8|17876.8|17864.8|17876.8|17864.8|17875.5|17863.5|3
1723827540000|2024-08-16 16:59:00|||||||||3
1723827550000|2024-08-16 16:59:10|17877.1|17865.1|17878|17866|17878|17866|17876.8|17864.8|0
1723827560000|2024-08-16 16:59:20|17882.4|17870.4|17883.3|17871.3|17883.3|17871.3|17882.4|17870.4|14
1723827570000|2024-08-16 16:59:30|17881.8|17869.8|17881.2|17869.2|17881.8|17869.8|17880.8|17868.8|1
1723827580000|2024-08-16 16:59:40|17880.8|17868.8|17878.3|17866.3|17880.8|17868.8|17878.3|17866.3|7
1723827590000|2024-08-16 16:59:50|17877.7|17865.7|17875.8|17863.8|17877.7|17865.7|17875.8|17863.8|5
1723827610000|2024-08-16 17:00:10|17873.3|17861.3|17872.1|17860.1|17873.3|17861.3|17872.1|17860.1|6
1723827620000|2024-08-16 17:00:20|17871.8|17859.8|17862.4|17850.4|17871.8|17859.8|17862.4|17850.4|8
1723827630000|2024-08-16 17:00:30|17859.9|17847.9|17860.8|17848.8|17860.8|17848.8|17859.9|17847.9|8
1723827640000|2024-08-16 17:00:40|17859.9|17847.9|17859.9|17847.9|17860.8|17848.8|17858.3|17846.3|5
1723827650000|2024-08-16 17:00:50|17862.7|17850.7|17859.6|17847.6|17862.7|17850.7|17859.6|17847.6|10
1723827660000|2024-08-16 17:01:00|17858.7|17846.7|17862.1|17850.1|17863.3|17851.3|17858.7|17846.7|4
1723827670000|2024-08-16 17:01:10|17861.8|17849.8|17860.8|17848.8|17861.8|17849.8|17860.8|17848.8|0
1723827680000|2024-08-16 17:01:20|17860.5|17848.5|17858.3|17846.3|17860.5|17848.5|17858.3|17846.3|4
1723827690000|2024-08-16 17:01:30|17856.2|17844.2|17854.9|17842.9|17856.2|17844.2|17854|17842|14
1723827700000|2024-08-16 17:01:40|17854|17842|17854|17842|17854|17842|17854|17842|0
1723827710000|2024-08-16 17:01:50|17855.3|17843.3|17859|17847|17859|17847|17855.3|17843.3|10
1723827720000|2024-08-16 17:02:00|17861.5|17849.5|17859|17847|17861.5|17849.5|17859|17847|8
1723827730000|2024-08-16 17:02:10|17859.9|17847.9|17854.9|17842.9|17859.9|17847.9|17854.9|17842.9|3
1723827740000|2024-08-16 17:02:20|17855.6|17843.6|17857.4|17845.4|17857.4|17845.4|17855.6|17843.6|2
1723827750000|2024-08-16 17:02:30|17859|17847|17861.5|17849.5|17861.5|17849.5|17859|17847|1
1723827760000|2024-08-16 17:02:40|17861.9|17849.9|17863.7|17851.7|17863.7|17851.7|17861.9|17849.9|2
1723827770000|2024-08-16 17:02:50|17866.2|17854.2|17865.8|17853.8|17866.8|17854.8|17865.8|17853.8|3
1723827780000|2024-08-16 17:03:00|17865.2|17853.2|17863.3|17851.3|17865.2|17853.2|17863.3|17851.3|2
1723827790000|2024-08-16 17:03:10|17865.5|17853.5|17864.3|17852.3|17865.5|17853.5|17863.3|17851.3|12
1723827800000|2024-08-16 17:03:20|17864.9|17852.9|17859|17847|17864.9|17852.9|17859|17847|10
1723827810000|2024-08-16 17:03:30|17858.1|17846.1|17857.4|17845.4|17858.1|17846.1|17855.3|17843.3|2
1723827820000|2024-08-16 17:03:40|17856.5|17844.5|17855.3|17843.3|17856.5|17844.5|17855.3|17843.3|0
1723827830000|2024-08-16 17:03:50|17854.9|17842.9|17854.9|17842.9|17854.9|17842.9|17854|17842|1
1723827840000|2024-08-16 17:04:00|||||||||1
1723827850000|2024-08-16 17:04:10|17854|17842|17854.9|17842.9|17854.9|17842.9|17854|17842|1
1723827860000|2024-08-16 17:04:20|17854|17842|17848|17836|17854.9|17842.9|17846.8|17834.8|13
1723827870000|2024-08-16 17:04:30|17846.2|17834.2|17846.8|17834.8|17848|17836|17845.5|17833.5|6
1723827880000|2024-08-16 17:04:40|17845.8|17833.8|17848.3|17836.3|17849.3|17837.3|17845.5|17833.5|2
1723827890000|2024-08-16 17:04:50|17849.3|17837.3|17839.6|17827.6|17849.3|17837.3|17839.6|17827.6|6
1723827900000|2024-08-16 17:05:00|17839.3|17827.3|17834.6|17822.6|17839.3|17827.3|17834.6|17822.6|3
1723827910000|2024-08-16 17:05:10|17835.8|17823.8|17838.3|17826.3|17838.3|17826.3|17834|17822|14
1723827920000|2024-08-16 17:05:20|17839.3|17827.3|17836.8|17824.8|17839.3|17827.3|17835.8|17823.8|2
1723827930000|2024-08-16 17:05:30|17837.1|17825.1|17840.5|17828.5|17841.8|17829.8|17837.1|17825.1|4
1723827940000|2024-08-16 17:05:40|17840.2|17828.2|17840.2|17828.2|17840.2|17828.2|17840.2|17828.2|3
1723827950000|2024-08-16 17:05:50|17841.1|17829.1|17841.8|17829.8|17843.3|17831.3|17841.1|17829.1|4
1723827960000|2024-08-16 17:06:00|17843|17831|17841.4|17829.4|17843|17831|17836.8|17824.8|5
1723827970000|2024-08-16 17:06:10|17840.2|17828.2|17838.6|17826.6|17840.2|17828.2|17838.6|17826.6|7
1723827980000|2024-08-16 17:06:20|17837.7|17825.7|17838.6|17826.6|17838.6|17826.6|17837.7|17825.7|0
1723827990000|2024-08-16 17:06:30|||||||||4
1723828000000|2024-08-16 17:06:40|17837.7|17825.7|17837.1|17825.1|17837.7|17825.7|17835.8|17823.8|11
1723828010000|2024-08-16 17:06:50|17838|17826|17837.1|17825.1|17838.3|17826.3|17835.8|17823.8|6
1723828020000|2024-08-16 17:07:00|17839.9|17827.9|17843.3|17831.3|17843.3|17831.3|17839.9|17827.9|2
1723828030000|2024-08-16 17:07:10|17844.3|17832.3|17837.2|17825.2|17844.3|17832.3|17837.2|17825.2|17
1723828040000|2024-08-16 17:07:20|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|17836.2|17824.2|2
1723828050000|2024-08-16 17:07:30|17837.4|17825.4|17837.4|17825.4|17837.4|17825.4|17836.5|17824.5|3
1723828060000|2024-08-16 17:07:40|17836.2|17824.2|17839|17827|17839|17827|17836.2|17824.2|4
1723828070000|2024-08-16 17:07:50|17836.5|17824.5|17833.7|17821.7|17836.5|17824.5|17833.7|17821.7|14
1723828080000|2024-08-16 17:08:00|17834|17822|17833.7|17821.7|17834.9|17822.9|17833.7|17821.7|1
1723828110000|2024-08-16 17:08:30|17836.2|17824.2|17838.7|17826.7|17838.7|17826.7|17836.2|17824.2|11
1723828120000|2024-08-16 17:08:40|17839|17827|17838.7|17826.7|17839|17827|17838.7|17826.7|2
1723828130000|2024-08-16 17:08:50|17836.2|17824.2|17839|17827|17839.9|17827.9|17836.2|17824.2|12
1723828140000|2024-08-16 17:09:00|17839.9|17827.9|17844.3|17832.3|17844.3|17832.3|17839.9|17827.9|5
1723828150000|2024-08-16 17:09:10|17843.3|17831.3|17843.3|17831.3|17843.3|17831.3|17843.3|17831.3|2
1723828160000|2024-08-16 17:09:20|17842.1|17830.1|17839.6|17827.6|17842.1|17830.1|17839.6|17827.6|6
1723828170000|2024-08-16 17:09:30|17840.8|17828.8|17849.9|17837.9|17849.9|17837.9|17840.8|17828.8|8
1723828180000|2024-08-16 17:09:40|17849|17837|17848.3|17836.3|17849|17837|17848.3|17836.3|10
1723828190000|2024-08-16 17:09:50|17849.6|17837.6|17850.8|17838.8|17850.8|17838.8|17848.3|17836.3|2
1723828200000|2024-08-16 17:10:00|17853.3|17841.3|17850.2|17838.2|17853.3|17841.3|17850.2|17838.2|18
1723828210000|2024-08-16 17:10:10|17846.8|17834.8|17845.2|17833.2|17846.8|17834.8|17845.2|17833.2|1
1723828220000|2024-08-16 17:10:20|17845.5|17833.5|17848|17836|17848|17836|17845.5|17833.5|1
1723828230000|2024-08-16 17:10:30|17848.9|17836.9|17847.7|17835.7|17850.2|17838.2|17847.7|17835.7|10
1723828240000|2024-08-16 17:10:40|17848.3|17836.3|17848.3|17836.3|17848.3|17836.3|17848.3|17836.3|0
1723828250000|2024-08-16 17:10:50|||||||||2
1723828260000|2024-08-16 17:11:00|17850.5|17838.5|17848.3|17836.3|17850.5|17838.5|17848|17836|4
1723828270000|2024-08-16 17:11:10|17848.7|17836.7|17850.5|17838.5|17850.5|17838.5|17848|17836|12
1723828280000|2024-08-16 17:11:20|17850.2|17838.2|17851.1|17839.1|17851.1|17839.1|17849.3|17837.3|5
1723828290000|2024-08-16 17:11:30|17851.4|17839.4|17851.1|17839.1|17851.4|17839.4|17850.2|17838.2|2
1723828300000|2024-08-16 17:11:40|17850.2|17838.2|17860.8|17848.8|17860.8|17848.8|17850.2|17838.2|11
1723828310000|2024-08-16 17:11:50|17861.8|17849.8|17863|17851|17863.3|17851.3|17861.8|17849.8|3
1723828320000|2024-08-16 17:12:00|17863.3|17851.3|17863.3|17851.3|17863.3|17851.3|17863|17851|2
1723828330000|2024-08-16 17:12:10|17865.5|17853.5|17865.8|17853.8|17865.8|17853.8|17863.3|17851.3|4
1723828340000|2024-08-16 17:12:20|17865.5|17853.5|17866.8|17854.8|17866.8|17854.8|17865.5|17853.5|4
1723828350000|2024-08-16 17:12:30|17865.8|17853.8|17865.8|17853.8|17865.8|17853.8|17865.8|17853.8|2
1723828360000|2024-08-16 17:12:40|17866.8|17854.8|17866.8|17854.8|17866.8|17854.8|17866.8|17854.8|1
1723828370000|2024-08-16 17:12:50|17863.3|17851.3|17864.3|17852.3|17865.5|17853.5|17863.3|17851.3|6
1723828380000|2024-08-16 17:13:00|17865.5|17853.5|17863.9|17851.9|17867|17855|17862.7|17850.7|19
1723828390000|2024-08-16 17:13:10|17864.8|17852.8|17865.2|17853.2|17865.2|17853.2|17864.8|17852.8|2
1723828400000|2024-08-16 17:13:20|17866.1|17854.1|17866.1|17854.1|17866.1|17854.1|17866.1|17854.1|0
1723828410000|2024-08-16 17:13:30|17867|17855|17869.8|17857.8|17869.8|17857.8|17867|17855|4
1723828420000|2024-08-16 17:13:40|17873.9|17861.9|17875.2|17863.2|17876.1|17864.1|17873.9|17861.9|6
1723828430000|2024-08-16 17:13:50|17873.9|17861.9|17871.8|17859.8|17873.9|17861.9|17868|17856|16
1723828450000|2024-08-16 17:14:10|17871.4|17859.4|17871.8|17859.8|17871.8|17859.8|17871.1|17859.1|1
1723828460000|2024-08-16 17:14:20|17872.7|17860.7|17874.3|17862.3|17874.3|17862.3|17872.7|17860.7|5
1723828470000|2024-08-16 17:14:30|17873.6|17861.6|17873.6|17861.6|17873.9|17861.9|17873.6|17861.6|2
1723828480000|2024-08-16 17:14:40|17872.7|17860.7|17873.6|17861.6|17873.6|17861.6|17872.7|17860.7|3
1723828490000|2024-08-16 17:14:50|17874.5|17862.5|17875.2|17863.2|17875.7|17863.7|17874.5|17862.5|1
1723828500000|2024-08-16 17:15:00|17874.3|17862.3|17874.3|17862.3|17874.3|17862.3|17874.3|17862.3|3
1723828510000|2024-08-16 17:15:10|17873.6|17861.6|17873.9|17861.9|17875.2|17863.2|17873.6|17861.6|2
1723828520000|2024-08-16 17:15:20|17873.6|17861.6|17871.1|17859.1|17873.6|17861.6|17870.2|17858.2|6
1723828530000|2024-08-16 17:15:30|17870.2|17858.2|17869.8|17857.8|17870.2|17858.2|17869.8|17857.8|5
1723828540000|2024-08-16 17:15:40|17871.1|17859.1|17868.9|17856.9|17871.1|17859.1|17868.9|17856.9|2
1723828550000|2024-08-16 17:15:50|17870.2|17858.2|17868.9|17856.9|17870.2|17858.2|17868.9|17856.9|0
1723828560000|2024-08-16 17:16:00|17863.6|17851.6|17863.6|17851.6|17866.1|17854.1|17863.6|17851.6|15
1723828570000|2024-08-16 17:16:10|17854.3|17842.3|17853.9|17841.9|17855.8|17843.8|17852.7|17840.7|12
1723828580000|2024-08-16 17:16:20|17855.2|17843.2|17856.4|17844.4|17856.4|17844.4|17855.2|17843.2|0
1723828590000|2024-08-16 17:16:30|17856.1|17844.1|17856.1|17844.1|17856.1|17844.1|17856.1|17844.1|1
1723828600000|2024-08-16 17:16:40|17856.4|17844.4|17856.1|17844.1|17856.4|17844.4|17856.1|17844.1|2
1723828610000|2024-08-16 17:16:50|17856.4|17844.4|17856.1|17844.1|17856.4|17844.4|17856.1|17844.1|0
1723828620000|2024-08-16 17:17:00|17853.9|17841.9|17844.3|17832.3|17853.9|17841.9|17844.3|17832.3|7
1723828630000|2024-08-16 17:17:10|17844.6|17832.6|17843|17831|17844.6|17832.6|17842.7|17830.7|1
1723828640000|2024-08-16 17:17:20|17843.3|17831.3|17841.8|17829.8|17843.3|17831.3|17837.1|17825.1|4
1723828650000|2024-08-16 17:17:30|17842.7|17830.7|17843|17831|17843.3|17831.3|17842.7|17830.7|0
1723828660000|2024-08-16 17:17:40|17843.3|17831.3|17843.3|17831.3|17843.3|17831.3|17843.3|17831.3|1
1723828670000|2024-08-16 17:17:50|17843|17831|17839.3|17827.3|17843|17831|17839.3|17827.3|1
1723828680000|2024-08-16 17:18:00|17839.6|17827.6|17839.3|17827.3|17839.6|17827.6|17839.3|17827.3|2
1723828690000|2024-08-16 17:18:10|17840.2|17828.2|17839.3|17827.3|17840.5|17828.5|17839.3|17827.3|2
1723828710000|2024-08-16 17:18:30|17839.6|17827.6|17839.6|17827.6|17839.6|17827.6|17839.6|17827.6|2
1723828720000|2024-08-16 17:18:40|||||||||1
1723828730000|2024-08-16 17:18:50|17839.3|17827.3|17839.3|17827.3|17839.3|17827.3|17839.3|17827.3|0
1723828740000|2024-08-16 17:19:00|17839.6|17827.6|17843.3|17831.3|17843.3|17831.3|17839.3|17827.3|10
1723828760000|2024-08-16 17:19:20|17844|17832|17846.8|17834.8|17846.8|17834.8|17844|17832|13
1723828770000|2024-08-16 17:19:30|17850.8|17838.8|17852.1|17840.1|17852.1|17840.1|17850.8|17838.8|6
1723828780000|2024-08-16 17:19:40|17854.6|17842.6|17854.9|17842.9|17855.8|17843.8|17854.6|17842.6|6
1723828790000|2024-08-16 17:19:50|17855.8|17843.8|17857.1|17845.1|17857.1|17845.1|17855.8|17843.8|2
1723828800000|2024-08-16 17:20:00|17857.4|17845.4|17857.1|17845.1|17858.3|17846.3|17857.1|17845.1|4
1723828810000|2024-08-16 17:20:10|17852.4|17840.4|17852.1|17840.1|17852.4|17840.4|17852.1|17840.1|1
1723828820000|2024-08-16 17:20:20|17852.4|17840.4|17854.2|17842.2|17854.2|17842.2|17852.4|17840.4|0
1723828840000|2024-08-16 17:20:40|||||||||2
1723828850000|2024-08-16 17:20:50|17853|17841|17851.7|17839.7|17853|17841|17851.7|17839.7|2
1723828860000|2024-08-16 17:21:00|17849.2|17837.2|17847.1|17835.1|17849.2|17837.2|17847.1|17835.1|5
1723828870000|2024-08-16 17:21:10|17846.7|17834.7|17846.7|17834.7|17846.7|17834.7|17846.7|17834.7|1
1723828880000|2024-08-16 17:21:20|17847.1|17835.1|17838|17826|17847.1|17835.1|17838|17826|11
1723828890000|2024-08-16 17:21:30|17836.7|17824.7|17833.6|17821.6|17836.7|17824.7|17833.6|17821.6|2
1723828900000|2024-08-16 17:21:40|17832.7|17820.7|17832.7|17820.7|17832.7|17820.7|17832.7|17820.7|2
1723828910000|2024-08-16 17:21:50|17837.7|17825.7|17827.4|17815.4|17837.7|17825.7|17824.9|17812.9|42
1723828920000|2024-08-16 17:22:00|17828.3|17816.3|17831.7|17819.7|17831.7|17819.7|17827.4|17815.4|6
1723828930000|2024-08-16 17:22:10|17832.4|17820.4|17833.3|17821.3|17834.2|17822.2|17831.7|17819.7|3
1723828940000|2024-08-16 17:22:20|17833|17821|17828.7|17816.7|17833|17821|17827.4|17815.4|12
1723828950000|2024-08-16 17:22:30|17829.9|17817.9|17829.2|17817.2|17829.9|17817.9|17824.9|17812.9|21
1723828960000|2024-08-16 17:22:40|17829.9|17817.9|17830.8|17818.8|17830.8|17818.8|17829.6|17817.6|7
1723828970000|2024-08-16 17:22:50|17829|17817|17828.3|17816.3|17829|17817|17824.6|17812.6|6
1723828980000|2024-08-16 17:23:00|17830.5|17818.5|17832.1|17820.1|17834.2|17822.2|17830.5|17818.5|15
1723828990000|2024-08-16 17:23:10|17833|17821|17832.1|17820.1|17834.2|17822.2|17832.1|17820.1|1
1723829000000|2024-08-16 17:23:20|17831.7|17819.7|17828|17816|17831.7|17819.7|17828|17816|3
1723829010000|2024-08-16 17:23:30|17825.8|17813.8|17825.5|17813.5|17825.8|17813.8|17825.5|17813.5|9
1723829020000|2024-08-16 17:23:40|17825.8|17813.8|17824.9|17812.9|17825.8|17813.8|17824.9|17812.9|9
1723829030000|2024-08-16 17:23:50|17824.6|17812.6|17827.4|17815.4|17827.4|17815.4|17823.7|17811.7|2
1723829040000|2024-08-16 17:24:00|17828.3|17816.3|17828.3|17816.3|17828.3|17816.3|17828.3|17816.3|1
1723829060000|2024-08-16 17:24:20|17824.9|17812.9|17824|17812|17827.8|17815.8|17823.1|17811.1|20
1723829070000|2024-08-16 17:24:30|17823.1|17811.1|17821.8|17809.8|17823.1|17811.1|17821.8|17809.8|9
1723829080000|2024-08-16 17:24:40|17823.4|17811.4|17824.7|17812.7|17824.7|17812.7|17823.4|17811.4|2
1723829090000|2024-08-16 17:24:50|17823.1|17811.1|17830.6|17818.6|17830.6|17818.6|17823.1|17811.1|10
1723829100000|2024-08-16 17:25:00|17830.3|17818.3|17830.9|17818.9|17831.8|17819.8|17830.3|17818.3|0
1723829110000|2024-08-16 17:25:10|17830.6|17818.6|17833.1|17821.1|17833.1|17821.1|17829.7|17817.7|8
1723829120000|2024-08-16 17:25:20|17830.6|17818.6|17830.6|17818.6|17830.6|17818.6|17830.6|17818.6|3
1723829140000|2024-08-16 17:25:40|17827.2|17815.2|17827.2|17815.2|17828.1|17816.1|17827.2|17815.2|8
1723829150000|2024-08-16 17:25:50|17825.6|17813.6|17824.7|17812.7|17825.6|17813.6|17824.7|17812.7|5
1723829160000|2024-08-16 17:26:00|17825.6|17813.6|17827.2|17815.2|17827.2|17815.2|17825.6|17813.6|3
1723829170000|2024-08-16 17:26:10|17825.9|17813.9|17826.3|17814.3|17826.3|17814.3|17822.2|17810.2|6
1723829180000|2024-08-16 17:26:20|17825.9|17813.9|17827.2|17815.2|17827.2|17815.2|17823.8|17811.8|1
1723829190000|2024-08-16 17:26:30|17826.8|17814.8|17826.8|17814.8|17826.8|17814.8|17826.8|17814.8|4
1723829200000|2024-08-16 17:26:40|17828.8|17816.8|17828.4|17816.4|17828.8|17816.8|17828.4|17816.4|4
1723829210000|2024-08-16 17:26:50|17827.5|17815.5|17828.8|17816.8|17828.8|17816.8|17827|17815|10
1723829220000|2024-08-16 17:27:00|17827.9|17815.9|17824.5|17812.5|17827.9|17815.9|17824.5|17812.5|3
1723829240000|2024-08-16 17:27:20|||||||||1
1723829250000|2024-08-16 17:27:30|17825.4|17813.4|17827.9|17815.9|17827.9|17815.9|17824.5|17812.5|6
1723829260000|2024-08-16 17:27:40|17827|17815|17826.6|17814.6|17827|17815|17826.6|17814.6|4
1723829270000|2024-08-16 17:27:50|17827|17815|17833.8|17821.8|17833.8|17821.8|17827|17815|7
1723829280000|2024-08-16 17:28:00|17834.1|17822.1|17833.8|17821.8|17834.1|17822.1|17832.9|17820.9|0
1723829290000|2024-08-16 17:28:10|17832.9|17820.9|17834.1|17822.1|17834.1|17822.1|17832.9|17820.9|3
1723829300000|2024-08-16 17:28:20|17835.4|17823.4|17835.4|17823.4|17835.4|17823.4|17834.1|17822.1|0
1723829310000|2024-08-16 17:28:30|17829.7|17817.7|17829.7|17817.7|17829.7|17817.7|17829.7|17817.7|5
1723829320000|2024-08-16 17:28:40|17830.6|17818.6|17830.6|17818.6|17831.5|17819.5|17830.6|17818.6|1
1723829330000|2024-08-16 17:28:50|17829.7|17817.7|17830.9|17818.9|17832.5|17820.5|17829.7|17817.7|3
1723829340000|2024-08-16 17:29:00|17831.6|17819.6|17830.9|17818.9|17831.8|17819.8|17830.9|17818.9|1
1723829360000|2024-08-16 17:29:20|17830|17818|17830.9|17818.9|17830.9|17818.9|17830|17818|1
1723829370000|2024-08-16 17:29:30|17829.7|17817.7|17829.7|17817.7|17829.7|17817.7|17829.7|17817.7|2
1723829380000|2024-08-16 17:29:40|17827.9|17815.9|17827.9|17815.9|17827.9|17815.9|17827.9|17815.9|6
1723829390000|2024-08-16 17:29:50|17827|17815|17827.9|17815.9|17827.9|17815.9|17824.8|17812.8|12
1723829400000|2024-08-16 17:30:00|17829.1|17817.1|17831.3|17819.3|17831.3|17819.3|17829.1|17817.1|3
1723829410000|2024-08-16 17:30:10|17830.4|17818.4|17827.9|17815.9|17830.4|17818.4|17827.9|17815.9|4
1723829420000|2024-08-16 17:30:20|17827|17815|17825.7|17813.7|17827|17815|17825.7|17813.7|9
1723829430000|2024-08-16 17:30:30|17824.8|17812.8|17821.6|17809.6|17824.8|17812.8|17820|17808|30
1723829440000|2024-08-16 17:30:40|17822|17810|17820.4|17808.4|17822|17810|17820.4|17808.4|1
1723829450000|2024-08-16 17:30:50|17820|17808|17820.4|17808.4|17820.4|17808.4|17820|17808|1
1723829460000|2024-08-16 17:31:00|17815.4|17803.4|17818.5|17806.5|17818.5|17806.5|17814.5|17802.5|22
1723829470000|2024-08-16 17:31:10|17819.5|17807.5|17818.5|17806.5|17819.5|17807.5|17818.5|17806.5|5
1723829480000|2024-08-16 17:31:20|17819.5|17807.5|17819.5|17807.5|17820.7|17808.7|17819.5|17807.5|2
1723829490000|2024-08-16 17:31:30|17822|17810|17820.7|17808.7|17822|17810|17820.7|17808.7|4
1723829500000|2024-08-16 17:31:40|17821|17809|17826.9|17814.9|17826.9|17814.9|17821|17809|14
1723829510000|2024-08-16 17:31:50|17825.7|17813.7|17824.4|17812.4|17825.7|17813.7|17823.5|17811.5|5
1723829520000|2024-08-16 17:32:00|17826|17814|17828.8|17816.8|17829.4|17817.4|17826|17814|10
1723829530000|2024-08-16 17:32:10|17827.9|17815.9|17826.6|17814.6|17827.9|17815.9|17826.3|17814.3|1
1723829540000|2024-08-16 17:32:20|17826.3|17814.3|17825.4|17813.4|17827.5|17815.5|17825.4|17813.4|6
1723829550000|2024-08-16 17:32:30|17826.3|17814.3|17826.3|17814.3|17826.6|17814.6|17826.3|17814.3|1
1723829560000|2024-08-16 17:32:40|17826.6|17814.6|17828.8|17816.8|17830|17818|17826.6|17814.6|2
1723829570000|2024-08-16 17:32:50|||||||||1
1723829580000|2024-08-16 17:33:00|17829.7|17817.7|17826.3|17814.3|17830|17818|17825.4|17813.4|6
1723829590000|2024-08-16 17:33:10|17826.6|17814.6|17827.5|17815.5|17827.5|17815.5|17826.6|17814.6|1
1723829600000|2024-08-16 17:33:20|17828.8|17816.8|17831.3|17819.3|17831.3|17819.3|17828.8|17816.8|4
1723829610000|2024-08-16 17:33:30|17830.4|17818.4|17831.3|17819.3|17831.3|17819.3|17830|17818|2
1723829620000|2024-08-16 17:33:40|17831.6|17819.6|17831.3|17819.3|17832.5|17820.5|17830.9|17818.9|1
1723829630000|2024-08-16 17:33:50|17830.9|17818.9|17831.6|17819.6|17831.6|17819.6|17830.9|17818.9|0
1723829640000|2024-08-16 17:34:00|17831.3|17819.3|17830.9|17818.9|17831.3|17819.3|17830|17818|5
1723829650000|2024-08-16 17:34:10|17831.8|17819.8|17830.6|17818.6|17831.8|17819.8|17830.6|17818.6|4
1723829660000|2024-08-16 17:34:20|17829.7|17817.7|17823.8|17811.8|17829.7|17817.7|17823.8|17811.8|18
1723829670000|2024-08-16 17:34:30|17824.7|17812.7|17824.7|17812.7|17824.7|17812.7|17824.7|17812.7|1
1723829680000|2024-08-16 17:34:40|17823.8|17811.8|17823.4|17811.4|17824.7|17812.7|17823.4|17811.4|1
1723829690000|2024-08-16 17:34:50|17822.2|17810.2|17823.8|17811.8|17823.8|17811.8|17822.2|17810.2|2
1723829700000|2024-08-16 17:35:00|17824.7|17812.7|17828.8|17816.8|17828.8|17816.8|17824.7|17812.7|4
1723829710000|2024-08-16 17:35:10|17828.4|17816.4|17826.3|17814.3|17828.4|17816.4|17826.3|17814.3|11
1723829720000|2024-08-16 17:35:20|17826.6|17814.6|17822.9|17810.9|17829.1|17817.1|17822.9|17810.9|7
1723829730000|2024-08-16 17:35:30|17823.8|17811.8|17824.1|17812.1|17824.1|17812.1|17823.8|17811.8|0
1723829740000|2024-08-16 17:35:40|17824.4|17812.4|17826.3|17814.3|17826.6|17814.6|17824.1|17812.1|3
1723829750000|2024-08-16 17:35:50|17824.1|17812.1|17823.8|17811.8|17824.1|17812.1|17823.8|17811.8|1
1723829760000|2024-08-16 17:36:00|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|3
1723829770000|2024-08-16 17:36:10|17821.6|17809.6|17820.4|17808.4|17821.9|17809.9|17820.4|17808.4|3
1723829780000|2024-08-16 17:36:20|17825.4|17813.4|17824.4|17812.4|17825.4|17813.4|17824.1|17812.1|4
1723829790000|2024-08-16 17:36:30|17825.4|17813.4|17825.4|17813.4|17827.9|17815.9|17824.4|17812.4|7
1723829800000|2024-08-16 17:36:40|17829.1|17817.1|17826.9|17814.9|17829.1|17817.1|17826.9|17814.9|1
1723829810000|2024-08-16 17:36:50|||||||||1
1723829820000|2024-08-16 17:37:00|17827.9|17815.9|17831.9|17819.9|17834.1|17822.1|17827.9|17815.9|7
1723829830000|2024-08-16 17:37:10|17832.9|17820.9|17833.5|17821.5|17835|17823|17832.9|17820.9|3
1723829840000|2024-08-16 17:37:20|17834.4|17822.4|17834.4|17822.4|17834.8|17822.8|17834.4|17822.4|3
1723829850000|2024-08-16 17:37:30|17834.8|17822.8|17836|17824|17836|17824|17832.3|17820.3|4
1723829860000|2024-08-16 17:37:40|17837.9|17825.9|17837.3|17825.3|17838.5|17826.5|17837.3|17825.3|2
1723829870000|2024-08-16 17:37:50|17836.9|17824.9|17837.3|17825.3|17837.3|17825.3|17836|17824|0
1723829880000|2024-08-16 17:38:00|||||||||1
1723829890000|2024-08-16 17:38:10|17838.5|17826.5|17839.4|17827.4|17839.4|17827.4|17838.5|17826.5|4
1723829910000|2024-08-16 17:38:30|17842.9|17830.9|17844.1|17832.1|17844.4|17832.4|17841.9|17829.9|6
1723829920000|2024-08-16 17:38:40|17843.8|17831.8|17838.8|17826.8|17843.8|17831.8|17837.9|17825.9|11
1723829930000|2024-08-16 17:38:50|17839.1|17827.1|17841.6|17829.6|17841.6|17829.6|17839.1|17827.1|0
1723829940000|2024-08-16 17:39:00|17840.4|17828.4|17836.9|17824.9|17840.4|17828.4|17836.9|17824.9|4
1723829950000|2024-08-16 17:39:10|17837.9|17825.9|17836.9|17824.9|17837.9|17825.9|17836.9|17824.9|2
1723829960000|2024-08-16 17:39:20|17835.7|17823.7|17830.7|17818.7|17836.9|17824.9|17830.1|17818.1|31
1723829970000|2024-08-16 17:39:30|17832.9|17820.9|17833.2|17821.2|17833.5|17821.5|17832.3|17820.3|4
1723829990000|2024-08-16 17:39:50|||||||||3
1723830000000|2024-08-16 17:40:00|17834.4|17822.4|17833.5|17821.5|17834.4|17822.4|17833.5|17821.5|5
1723830010000|2024-08-16 17:40:10|17831|17819|17825.4|17813.4|17831|17819|17825.4|17813.4|6
1723830020000|2024-08-16 17:40:20|17822.9|17810.9|17821.9|17809.9|17822.9|17810.9|17821.9|17809.9|5
1723830030000|2024-08-16 17:40:30|17820.7|17808.7|17821.9|17809.9|17821.9|17809.9|17820.7|17808.7|1
1723830040000|2024-08-16 17:40:40|17821.6|17809.6|17821.9|17809.9|17822.9|17810.9|17820.4|17808.4|3
1723830050000|2024-08-16 17:40:50|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|0
1723830060000|2024-08-16 17:41:00|17825.4|17813.4|17824.4|17812.4|17825.7|17813.7|17824.4|17812.4|13
1723830070000|2024-08-16 17:41:10|17823.5|17811.5|17823.5|17811.5|17823.5|17811.5|17823.5|17811.5|1
1723830080000|2024-08-16 17:41:20|17824.2|17812.2|17824.8|17812.8|17825.1|17813.1|17824.2|17812.2|7
1723830090000|2024-08-16 17:41:30|17825.1|17813.1|17824.4|17812.4|17825.1|17813.1|17823.5|17811.5|2
1723830100000|2024-08-16 17:41:40|17825.4|17813.4|17824.4|17812.4|17825.4|17813.4|17823.5|17811.5|6
1723830110000|2024-08-16 17:41:50|17825.7|17813.7|17824.4|17812.4|17826|17814|17823.5|17811.5|3
1723830130000|2024-08-16 17:42:10|17823.5|17811.5|17824.4|17812.4|17826.9|17814.9|17823.5|17811.5|3
1723830140000|2024-08-16 17:42:20|17824.1|17812.1|17822.9|17810.9|17824.1|17812.1|17822.9|17810.9|0
1723830150000|2024-08-16 17:42:30|17822.5|17810.5|17821.6|17809.6|17822.5|17810.5|17821.6|17809.6|2
1723830160000|2024-08-16 17:42:40|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|2
1723830170000|2024-08-16 17:42:50|17825.4|17813.4|17822.9|17810.9|17825.4|17813.4|17822.9|17810.9|1
1723830180000|2024-08-16 17:43:00|17823.8|17811.8|17824.1|17812.1|17824.4|17812.4|17823.8|17811.8|2
1723830190000|2024-08-16 17:43:10|17823.8|17811.8|17824.1|17812.1|17825.4|17813.4|17822.9|17810.9|3
1723830200000|2024-08-16 17:43:20|17825.4|17813.4|17824.1|17812.1|17825.4|17813.4|17824.1|17812.1|7
1723830210000|2024-08-16 17:43:30|17823.8|17811.8|17824.1|17812.1|17824.1|17812.1|17823.8|17811.8|2
1723830220000|2024-08-16 17:43:40|17827.9|17815.9|17825|17813|17827.9|17815.9|17825|17813|8
1723830230000|2024-08-16 17:43:50|17825.4|17813.4|17827.9|17815.9|17827.9|17815.9|17825.4|17813.4|6
1723830240000|2024-08-16 17:44:00|17828.8|17816.8|17829.1|17817.1|17829.1|17817.1|17828.8|17816.8|3
1723830250000|2024-08-16 17:44:10|17828.8|17816.8|17827.9|17815.9|17828.8|17816.8|17825|17813|8
1723830270000|2024-08-16 17:44:30|17827.5|17815.5|17826.6|17814.6|17827.9|17815.9|17826.6|17814.6|1
1723830280000|2024-08-16 17:44:40|17827.5|17815.5|17827.9|17815.9|17827.9|17815.9|17827.5|17815.5|0
1723830290000|2024-08-16 17:44:50|17830|17818|17832.9|17820.9|17832.9|17820.9|17830|17818|7
1723830300000|2024-08-16 17:45:00|17834.1|17822.1|17834.1|17822.1|17834.1|17822.1|17832.9|17820.9|3
1723830310000|2024-08-16 17:45:10|17835|17823|17837.9|17825.9|17838.2|17826.2|17835|17823|9
1723830320000|2024-08-16 17:45:20|17837.5|17825.5|17836.3|17824.3|17837.5|17825.5|17836.3|17824.3|3
1723830330000|2024-08-16 17:45:30|17835.4|17823.4|17832.9|17820.9|17835.4|17823.4|17831.9|17819.9|5
1723830350000|2024-08-16 17:45:50|17831.6|17819.6|17831.6|17819.6|17831.6|17819.6|17831.6|17819.6|6
1723830360000|2024-08-16 17:46:00|17830.4|17818.4|17832.5|17820.5|17832.5|17820.5|17830.4|17818.4|5
1723830370000|2024-08-16 17:46:10|17831.3|17819.3|17831.3|17819.3|17831.3|17819.3|17831.3|17819.3|5
1723830380000|2024-08-16 17:46:20|17831.6|17819.6|17829.4|17817.4|17831.6|17819.6|17828.5|17816.5|3
1723830390000|2024-08-16 17:46:30|17827.9|17815.9|17829.4|17817.4|17829.4|17817.4|17827.9|17815.9|2
1723830400000|2024-08-16 17:46:40|17830.4|17818.4|17826.9|17814.9|17830.4|17818.4|17825|17813|6
1723830410000|2024-08-16 17:46:50|17827.9|17815.9|17826.3|17814.3|17827.9|17815.9|17826.3|17814.3|6
1723830420000|2024-08-16 17:47:00|17825.4|17813.4|17827.5|17815.5|17827.5|17815.5|17825.4|17813.4|1
1723830430000|2024-08-16 17:47:10|17826.6|17814.6|17825.4|17813.4|17826.6|17814.6|17825.4|17813.4|4
1723830440000|2024-08-16 17:47:20|17825|17813|17825.4|17813.4|17825.4|17813.4|17825|17813|2
1723830450000|2024-08-16 17:47:30|17825|17813|17821.3|17809.3|17825|17813|17821.3|17809.3|8
1723830460000|2024-08-16 17:47:40|17820.7|17808.7|17820.4|17808.4|17821.3|17809.3|17820.4|17808.4|5
1723830470000|2024-08-16 17:47:50|17817.5|17805.5|17817.5|17805.5|17819.1|17807.1|17817.5|17805.5|8
1723830480000|2024-08-16 17:48:00|17816.8|17804.8|17823.1|17811.1|17824.3|17812.3|17816.8|17804.8|8
1723830490000|2024-08-16 17:48:10|17824.3|17812.3|17824.7|17812.7|17824.7|17812.7|17824.3|17812.3|2
1723830500000|2024-08-16 17:48:20|17825|17813|17823.1|17811.1|17825|17813|17823.1|17811.1|4
1723830510000|2024-08-16 17:48:30|17823.8|17811.8|17823.8|17811.8|17823.8|17811.8|17822.9|17810.9|16
1723830520000|2024-08-16 17:48:40|||||||||1
1723830530000|2024-08-16 17:48:50|17822.9|17810.9|17822.3|17810.3|17827.9|17815.9|17822.3|17810.3|6
1723830540000|2024-08-16 17:49:00|17821.7|17809.7|17821.9|17809.9|17823.5|17811.5|17818.5|17806.5|4
1723830550000|2024-08-16 17:49:10|17821|17809|17817.9|17805.9|17821|17809|17817.9|17805.9|6
1723830560000|2024-08-16 17:49:20|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|7
1723830570000|2024-08-16 17:49:30|17816|17804|17816|17804|17816|17804|17816|17804|0
1723830580000|2024-08-16 17:49:40|17817.9|17805.9|17811.9|17799.9|17817.9|17805.9|17811.9|17799.9|10
1723830590000|2024-08-16 17:49:50|17810.1|17798.1|17814.4|17802.4|17814.4|17802.4|17809.8|17797.8|9
1723830600000|2024-08-16 17:50:00|17816.9|17804.9|17821.9|17809.9|17823.2|17811.2|17816.9|17804.9|22
1723830610000|2024-08-16 17:50:10|17821|17809|17819.4|17807.4|17821.9|17809.9|17818.5|17806.5|5
1723830620000|2024-08-16 17:50:20|17820.4|17808.4|17819.8|17807.8|17820.4|17808.4|17819.4|17807.4|3
1723830630000|2024-08-16 17:50:30|17821|17809|17820.1|17808.1|17821|17809|17820.1|17808.1|4
1723830640000|2024-08-16 17:50:40|17818.9|17806.9|17818.5|17806.5|17819.8|17807.8|17817.3|17805.3|6
1723830650000|2024-08-16 17:50:50|17817.3|17805.3|17816.9|17804.9|17817.6|17805.6|17816.9|17804.9|3
1723830660000|2024-08-16 17:51:00|17817.9|17805.9|17818.2|17806.2|17820.4|17808.4|17816.9|17804.9|12
1723830670000|2024-08-16 17:51:10|17819.1|17807.1|17817.5|17805.5|17819.1|17807.1|17817.5|17805.5|0
1723830680000|2024-08-16 17:51:20|17815.4|17803.4|17818.4|17806.4|17819.3|17807.3|17815.4|17803.4|23
1723830690000|2024-08-16 17:51:30|17820.3|17808.3|17823.1|17811.1|17823.1|17811.1|17819|17807|9
1723830700000|2024-08-16 17:51:40|17824|17812|17824|17812|17825.3|17813.3|17824|17812|9
1723830710000|2024-08-16 17:51:50|17824.3|17812.3|17821.5|17809.5|17824.3|17812.3|17821.5|17809.5|1
1723830720000|2024-08-16 17:52:00|17821.8|17809.8|17823.1|17811.1|17824|17812|17821.8|17809.8|2
1723830730000|2024-08-16 17:52:10|17824|17812|17829.7|17817.7|17830|17818|17823.1|17811.1|5
1723830740000|2024-08-16 17:52:20|17828.8|17816.8|17829.7|17817.7|17830|17818|17828.8|17816.8|1
1723830750000|2024-08-16 17:52:30|17830|17818|17829.7|17817.7|17830.4|17818.4|17829.7|17817.7|6
1723830760000|2024-08-16 17:52:40|17828.8|17816.8|17827.2|17815.2|17828.8|17816.8|17827.2|17815.2|0
1723830770000|2024-08-16 17:52:50|17826.3|17814.3|17825|17813|17826.3|17814.3|17825|17813|2
1723830780000|2024-08-16 17:53:00|17827.2|17815.2|17830.4|17818.4|17831.3|17819.3|17827.2|17815.2|12
1723830790000|2024-08-16 17:53:10|17830|17818|17830|17818|17830.4|17818.4|17829.7|17817.7|0
1723830800000|2024-08-16 17:53:20|17830.4|17818.4|17827.2|17815.2|17830.4|17818.4|17826.3|17814.3|15
1723830810000|2024-08-16 17:53:30|17828.8|17816.8|17827.9|17815.9|17829.4|17817.4|17827.9|17815.9|4
1723830820000|2024-08-16 17:53:40|17826.8|17814.8|17824.7|17812.7|17826.8|17814.8|17824.7|17812.7|11
1723830830000|2024-08-16 17:53:50|17825.9|17813.9|17825.9|17813.9|17825.9|17813.9|17825.9|17813.9|9
1723830840000|2024-08-16 17:54:00|17827.9|17815.9|17826.6|17814.6|17828.8|17816.8|17826.3|17814.3|6
1723830850000|2024-08-16 17:54:10|17827.5|17815.5|17830.4|17818.4|17831.3|17819.3|17827.5|17815.5|5
1723830860000|2024-08-16 17:54:20|17829.1|17817.1|17827.9|17815.9|17829.1|17817.1|17827.9|17815.9|3
1723830870000|2024-08-16 17:54:30|17828.8|17816.8|17827.9|17815.9|17828.8|17816.8|17827.9|17815.9|4
1723830880000|2024-08-16 17:54:40|17826.9|17814.9|17828.5|17816.5|17828.5|17816.5|17826.9|17814.9|10
1723830890000|2024-08-16 17:54:50|17828.9|17816.9|17830.7|17818.7|17830.7|17818.7|17828.9|17816.9|10
1723830900000|2024-08-16 17:55:00|17828.2|17816.2|17831.3|17819.3|17831.6|17819.6|17828.2|17816.2|13
1723830910000|2024-08-16 17:55:10|17832.9|17820.9|17830.7|17818.7|17835.4|17823.4|17830.7|17818.7|19
1723830920000|2024-08-16 17:55:20|17830.4|17818.4|17830.4|17818.4|17832.5|17820.5|17830.4|17818.4|7
1723830930000|2024-08-16 17:55:30|17830.7|17818.7|17831.9|17819.9|17832.9|17820.9|17830.4|17818.4|12
1723830940000|2024-08-16 17:55:40|17831|17819|17830.4|17818.4|17831.9|17819.9|17829.4|17817.4|10
1723830950000|2024-08-16 17:55:50|17829.1|17817.1|17829.1|17817.1|17829.1|17817.1|17829.1|17817.1|7
1723830960000|2024-08-16 17:56:00|17829.4|17817.4|17830|17818|17830.4|17818.4|17829.4|17817.4|24
1723830970000|2024-08-16 17:56:10|17831.3|17819.3|17833.4|17821.4|17833.4|17821.4|17831.3|17819.3|7
1723830980000|2024-08-16 17:56:20|17833.1|17821.1|17833.7|17821.7|17834.3|17822.3|17832.8|17820.8|7
1723830990000|2024-08-16 17:56:30|17834|17822|17834.3|17822.3|17835.3|17823.3|17834|17822|3
1723831000000|2024-08-16 17:56:40|17833.7|17821.7|17831.2|17819.2|17834|17822|17831.2|17819.2|10
1723831010000|2024-08-16 17:56:50|17828.3|17816.3|17828.7|17816.7|17828.7|17816.7|17828.3|17816.3|9
1723831020000|2024-08-16 17:57:00|17829|17817|17831.8|17819.8|17831.8|17819.8|17829|17817|20
1723831030000|2024-08-16 17:57:10|||||||||3
1723831040000|2024-08-16 17:57:20|17830.6|17818.6|17829.1|17817.1|17830.6|17818.6|17828.8|17816.8|21
1723831050000|2024-08-16 17:57:30|17830.7|17818.7|17837.5|17825.5|17837.5|17825.5|17830.7|17818.7|17
1723831060000|2024-08-16 17:57:40|17835|17823|17837.2|17825.2|17837.2|17825.2|17834.7|17822.7|14
1723831070000|2024-08-16 17:57:50|17835.9|17823.9|17837.8|17825.8|17839|17827|17835.9|17823.9|39
1723831080000|2024-08-16 17:58:00|17838.1|17826.1|17836.5|17824.5|17839.7|17827.7|17834.7|17822.7|31
1723831090000|2024-08-16 17:58:10|17836.8|17824.8|17838.4|17826.4|17839.3|17827.3|17835.9|17823.9|2
1723831100000|2024-08-16 17:58:20|17837.5|17825.5|17839.4|17827.4|17840.7|17828.7|17837.5|17825.5|9
1723831110000|2024-08-16 17:58:30|17840.4|17828.4|17834.7|17822.7|17840.4|17828.4|17834.7|17822.7|20
1723831120000|2024-08-16 17:58:40|17834.3|17822.3|17831.8|17819.8|17834.7|17822.7|17831.8|17819.8|20
1723831130000|2024-08-16 17:58:50|17830.8|17818.8|17830.5|17818.5|17831.2|17819.2|17830.5|17818.5|18
1723831140000|2024-08-16 17:59:00|17830.8|17818.8|17831.8|17819.8|17833.1|17821.1|17830.8|17818.8|45
1723831150000|2024-08-16 17:59:10|17834.3|17822.3|17833.3|17821.3|17835.8|17823.8|17831.2|17819.2|22
1723831160000|2024-08-16 17:59:20|17833.7|17821.7|17829|17817|17833.7|17821.7|17829|17817|56
1723831170000|2024-08-16 17:59:30|17829.3|17817.3|17832.8|17820.8|17832.8|17820.8|17826.8|17814.8|48
1723831180000|2024-08-16 17:59:40|17833.7|17821.7|17834.3|17822.3|17834.3|17822.3|17830.9|17818.9|76
1723831190000|2024-08-16 17:59:50|17831.8|17819.8|17830|17818|17831.8|17819.8|17830|17818|75
1723831200000|2024-08-16 18:00:00|17832.5|17820.5|17827.5|17815.5|17832.5|17820.5|17826.8|17814.8|44
1723831210000|2024-08-16 18:00:10|17826.8|17814.8|17821.5|17809.5|17826.8|17814.8|17820.5|17808.5|54
1723831220000|2024-08-16 18:00:20|17821.8|17809.8|17824|17812|17826.5|17814.5|17821.5|17809.5|44
1723831230000|2024-08-16 18:00:30|17823.1|17811.1|17821.5|17809.5|17824.3|17812.3|17821.2|17809.2|0
1723831240000|2024-08-16 18:00:40|17821.2|17809.2|17819|17807|17821.2|17809.2|17819|17807|25
1723831250000|2024-08-16 18:00:50|17818.7|17806.7|17816.8|17804.8|17819.3|17807.3|17816.8|17804.8|13
1723831260000|2024-08-16 18:01:00|17817.2|17805.2|17817.2|17805.2|17817.2|17805.2|17815.6|17803.6|15
1723831270000|2024-08-16 18:01:10|17817.5|17805.5|17815|17803|17817.5|17805.5|17815|17803|6
1723831280000|2024-08-16 18:01:20|17808.2|17796.2|17808.2|17796.2|17808.2|17796.2|17807.9|17795.9|57
1723831290000|2024-08-16 18:01:30|17807.9|17795.9|17807.9|17795.9|17807.9|17795.9|17807.9|17795.9|19
1723831300000|2024-08-16 18:01:40|17808.8|17796.8|17808.8|17796.8|17809.7|17797.7|17807.9|17795.9|15
1723831310000|2024-08-16 18:01:50|17809.7|17797.7|17810|17798|17810|17798|17809.7|17797.7|25
1723831320000|2024-08-16 18:02:00|17807.5|17795.5|17807.5|17795.5|17807.5|17795.5|17807.5|17795.5|6
1723831330000|2024-08-16 18:02:10|||||||||6
1723831340000|2024-08-16 18:02:20|17806.8|17794.8|17806.5|17794.5|17806.8|17794.8|17806.5|17794.5|1
1723831350000|2024-08-16 18:02:30|||||||||4
1723831360000|2024-08-16 18:02:40|17806.2|17794.2|17805.8|17793.8|17806.2|17794.2|17805.8|17793.8|46
1723831370000|2024-08-16 18:02:50|||||||||2
1723831380000|2024-08-16 18:03:00|17805.5|17793.5|17805.5|17793.5|17805.5|17793.5|17805.5|17793.5|2
1723831390000|2024-08-16 18:03:10|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|0
1723831400000|2024-08-16 18:03:20|||||||||1
1723831410000|2024-08-16 18:03:30|17805.5|17793.5|17805.1|17793.1|17805.5|17793.5|17805.1|17793.1|2
1723831420000|2024-08-16 18:03:40|17805.8|17793.8|17805.5|17793.5|17805.8|17793.8|17805.5|17793.5|10
1723831430000|2024-08-16 18:03:50|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|3
1723831440000|2024-08-16 18:04:00|17806.2|17794.2|17809.8|17797.8|17809.8|17797.8|17806.2|17794.2|15
1723831450000|2024-08-16 18:04:10|17808.9|17796.9|17804.8|17792.8|17809.8|17797.8|17804.8|17792.8|24
1723831460000|2024-08-16 18:04:20|17804.5|17792.5|17804.5|17792.5|17804.5|17792.5|17804.5|17792.5|11
1723831470000|2024-08-16 18:04:30|17804.1|17792.1|17804.1|17792.1|17804.1|17792.1|17804.1|17792.1|3
1723831480000|2024-08-16 18:04:40|17804.5|17792.5|17805.1|17793.1|17805.1|17793.1|17804.1|17792.1|18
1723831490000|2024-08-16 18:04:50|17804.8|17792.8|17802.6|17790.6|17804.8|17792.8|17801.4|17789.4|48
1724160600000|2024-08-20 13:30:00|17861.1|17849.1|17853.1|17841.1|17862.7|17850.7|17844|17832|125
1724160610000|2024-08-20 13:30:10|17852.3|17840.3|17841.9|17829.9|17859.8|17847.8|17841.9|17829.9|33
1724160620000|2024-08-20 13:30:20|17841.1|17829.1|17846.9|17834.9|17848.6|17836.6|17831.1|17819.1|29
1724160630000|2024-08-20 13:30:30|17844.4|17832.4|17844.4|17832.4|17848.6|17836.6|17841.9|17829.9|41
1724160640000|2024-08-20 13:30:40|17840.2|17828.2|17842.7|17830.7|17842.7|17830.7|17839|17827|12
1724160650000|2024-08-20 13:30:50|17844|17832|17846.1|17834.1|17849.8|17837.8|17844|17832|27
1724160660000|2024-08-20 13:31:00|17845.2|17833.2|17840.6|17828.6|17845.2|17833.2|17840.6|17828.6|31
1724160670000|2024-08-20 13:31:10|17840.2|17828.2|17841.1|17829.1|17841.1|17829.1|17836.1|17824.1|36
1724160680000|2024-08-20 13:31:20|17840.2|17828.2|17848.1|17836.1|17854|17842|17840.2|17828.2|48
1724160690000|2024-08-20 13:31:30|17847.3|17835.3|17851.1|17839.1|17851.5|17839.5|17845.6|17833.6|16
1724160700000|2024-08-20 13:31:40|17850.6|17838.6|17854.4|17842.4|17856.5|17844.5|17850.6|17838.6|20
1724160710000|2024-08-20 13:31:50|17858.6|17846.6|17859|17847|17860.2|17848.2|17858.6|17846.6|7
1724160720000|2024-08-20 13:32:00|17858.6|17846.6|17849.4|17837.4|17859|17847|17849|17837|31
1724160730000|2024-08-20 13:32:10|17850.2|17838.2|17851.9|17839.9|17853.1|17841.1|17850.2|17838.2|8
1724160740000|2024-08-20 13:32:20|17851.1|17839.1|17840.2|17828.2|17851.1|17839.1|17838.6|17826.6|30
1724160750000|2024-08-20 13:32:30|17838.6|17826.6|17841.5|17829.5|17841.5|17829.5|17838.1|17826.1|11
1724160760000|2024-08-20 13:32:40|17841.9|17829.9|17841.9|17829.9|17843.1|17831.1|17841.9|17829.9|2
1724160770000|2024-08-20 13:32:50|17840.6|17828.6|17840.2|17828.2|17842.7|17830.7|17840.2|17828.2|6
1724160780000|2024-08-20 13:33:00|17841.9|17829.9|17842.7|17830.7|17842.7|17830.7|17841.9|17829.9|6
1724160790000|2024-08-20 13:33:10|17841.9|17829.9|17840.2|17828.2|17841.9|17829.9|17840.2|17828.2|14
1724160800000|2024-08-20 13:33:20|17841.1|17829.1|17845.2|17833.2|17848.6|17836.6|17840.2|17828.2|19
1724160810000|2024-08-20 13:33:30|17844|17832|17848.6|17836.6|17850.2|17838.2|17842.7|17830.7|22
1724160820000|2024-08-20 13:33:40|17849|17837|17846.5|17834.5|17849|17837|17846.1|17834.1|7
1724160830000|2024-08-20 13:33:50|17847.3|17835.3|17854|17842|17854.4|17842.4|17847.3|17835.3|26
1724160840000|2024-08-20 13:34:00|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|17851.5|17839.5|3
1724160850000|2024-08-20 13:34:10|17854|17842|17854.8|17842.8|17857.7|17845.7|17853.6|17841.6|19
1724160860000|2024-08-20 13:34:20|17854|17842|17855.2|17843.2|17856.1|17844.1|17853.6|17841.6|3
1724160870000|2024-08-20 13:34:30|17856.1|17844.1|17853.6|17841.6|17856.1|17844.1|17853.6|17841.6|7
1724160880000|2024-08-20 13:34:40|17851.9|17839.9|17848.6|17836.6|17851.9|17839.9|17848.6|17836.6|5
1724160890000|2024-08-20 13:34:50|17851.1|17839.1|17856.5|17844.5|17856.5|17844.5|17851.1|17839.1|14
1724160900000|2024-08-20 13:35:00|17856.1|17844.1|17857.7|17845.7|17857.7|17845.7|17856.1|17844.1|8
1724160910000|2024-08-20 13:35:10|17857.3|17845.3|17857.3|17845.3|17857.3|17845.3|17857.3|17845.3|0
1724160920000|2024-08-20 13:35:20|17859.4|17847.4|17870.7|17858.7|17870.7|17858.7|17859.4|17847.4|9
1724160930000|2024-08-20 13:35:30|17871.1|17859.1|17863.6|17851.6|17871.9|17859.9|17863.6|17851.6|14
1724160940000|2024-08-20 13:35:40|17861.9|17849.9|17860.2|17848.2|17864|17852|17858.6|17846.6|13
1724160950000|2024-08-20 13:35:50|17861.9|17849.9|17860.6|17848.6|17861.9|17849.9|17860.6|17848.6|3
1724160960000|2024-08-20 13:36:00|17859.8|17847.8|17855.2|17843.2|17859.8|17847.8|17855.2|17843.2|10
1724160970000|2024-08-20 13:36:10|17856.1|17844.1|17856.5|17844.5|17856.5|17844.5|17855.2|17843.2|10
1724160980000|2024-08-20 13:36:20|17857.7|17845.7|17857.7|17845.7|17858.6|17846.6|17857.7|17845.7|3
1724160990000|2024-08-20 13:36:30|17855.2|17843.2|17856.9|17844.9|17856.9|17844.9|17855.2|17843.2|5
1724161000000|2024-08-20 13:36:40|17856.1|17844.1|17852.7|17840.7|17856.9|17844.9|17852.3|17840.3|13
1724161010000|2024-08-20 13:36:50|17852.3|17840.3|17848.6|17836.6|17852.3|17840.3|17848.6|17836.6|14
1724161020000|2024-08-20 13:37:00|17849|17837|17850.2|17838.2|17851.1|17839.1|17848.6|17836.6|9
1724161030000|2024-08-20 13:37:10|17849.4|17837.4|17847.3|17835.3|17849.4|17837.4|17845.2|17833.2|31
1724161040000|2024-08-20 13:37:20|17846.1|17834.1|17847.3|17835.3|17847.3|17835.3|17845.2|17833.2|12
1724161050000|2024-08-20 13:37:30|17855.2|17843.2|17849.4|17837.4|17855.2|17843.2|17849.4|17837.4|31
1724161070000|2024-08-20 13:37:50|17849.8|17837.8|17849.8|17837.8|17849.8|17837.8|17849.4|17837.4|1
1724161080000|2024-08-20 13:38:00|17849.4|17837.4|17858.1|17846.1|17858.1|17846.1|17849.4|17837.4|11
1724161090000|2024-08-20 13:38:10|17857.3|17845.3|17854.8|17842.8|17860.2|17848.2|17854.8|17842.8|11
1724161100000|2024-08-20 13:38:20|17852.3|17840.3|17851.1|17839.1|17853.6|17841.6|17849.4|17837.4|14
1724161110000|2024-08-20 13:38:30|17850.6|17838.6|17849.4|17837.4|17851.9|17839.9|17849.4|17837.4|8
1724161120000|2024-08-20 13:38:40|17851.1|17839.1|17851.9|17839.9|17851.9|17839.9|17849.4|17837.4|3
1724161130000|2024-08-20 13:38:50|17849.4|17837.4|17849.4|17837.4|17849.4|17837.4|17849.4|17837.4|11
1724161140000|2024-08-20 13:39:00|17850.2|17838.2|17848.6|17836.6|17851.9|17839.9|17846.1|17834.1|13
1724161150000|2024-08-20 13:39:10|17846.9|17834.9|17851.1|17839.1|17851.1|17839.1|17844.4|17832.4|18
1724161160000|2024-08-20 13:39:20|17850.2|17838.2|17843.1|17831.1|17850.2|17838.2|17841.9|17829.9|36
1724161170000|2024-08-20 13:39:30|17842.3|17830.3|17841.9|17829.9|17842.3|17830.3|17841.9|17829.9|0
1724161180000|2024-08-20 13:39:40|||||||||1
1724161190000|2024-08-20 13:39:50|17837.7|17825.7|17834.4|17822.4|17837.7|17825.7|17834.4|17822.4|22
1724161200000|2024-08-20 13:40:00|17835.6|17823.6|17826.5|17814.5|17836.5|17824.5|17826.1|17814.1|45
1724161210000|2024-08-20 13:40:10|17826.1|17814.1|17816.1|17804.1|17826.5|17814.5|17813.6|17801.6|36
1724161220000|2024-08-20 13:40:20|17816.9|17804.9|17817.7|17805.7|17820.2|17808.2|17816.5|17804.5|12
1724161230000|2024-08-20 13:40:30|17816.9|17804.9|17814.4|17802.4|17816.9|17804.9|17814.4|17802.4|5
1724161240000|2024-08-20 13:40:40|17813.6|17801.6|17811.9|17799.9|17813.6|17801.6|17811.9|17799.9|24
1724161250000|2024-08-20 13:40:50|17808.6|17796.6|17806.9|17794.9|17809.4|17797.4|17806.1|17794.1|6
1724161260000|2024-08-20 13:41:00|17809.4|17797.4|17803.1|17791.1|17811.9|17799.9|17803.1|17791.1|12
1724161270000|2024-08-20 13:41:10|17804|17792|17801.9|17789.9|17804.4|17792.4|17799.4|17787.4|21
1724161280000|2024-08-20 13:41:20|17801.1|17789.1|17800.2|17788.2|17801.1|17789.1|17800.2|17788.2|1
1724161290000|2024-08-20 13:41:30|17794.4|17782.4|17785.2|17773.2|17795.2|17783.2|17785.2|17773.2|32
1724161300000|2024-08-20 13:41:40|17784.4|17772.4|17787.7|17775.7|17788.1|17776.1|17784.4|17772.4|19
1724161310000|2024-08-20 13:41:50|17786|17774|17787.7|17775.7|17790.6|17778.6|17785.2|17773.2|49
1724161320000|2024-08-20 13:42:00|17788.6|17776.6|17796.1|17784.1|17796.1|17784.1|17788.6|17776.6|10
1724161330000|2024-08-20 13:42:10|17798.1|17786.1|17796.5|17784.5|17798.6|17786.6|17795.2|17783.2|30
1724161340000|2024-08-20 13:42:20|17795.2|17783.2|17798.1|17786.1|17798.1|17786.1|17795.2|17783.2|3
1724161350000|2024-08-20 13:42:30|17797.7|17785.7|17808.5|17796.5|17808.5|17796.5|17797.7|17785.7|25
1724161360000|2024-08-20 13:42:40|17805.6|17793.6|17809.8|17797.8|17812.7|17800.7|17805.6|17793.6|12
1724161370000|2024-08-20 13:42:50|17810.2|17798.2|17805.6|17793.6|17811|17799|17805.6|17793.6|3
1724161380000|2024-08-20 13:43:00|17806|17794|17804.4|17792.4|17806|17794|17804.4|17792.4|8
1724161390000|2024-08-20 13:43:10|17803.5|17791.5|17803.1|17791.1|17804.4|17792.4|17803.1|17791.1|3
1724161400000|2024-08-20 13:43:20|17804|17792|17803.1|17791.1|17804.4|17792.4|17803.1|17791.1|4
1724161410000|2024-08-20 13:43:30|17801.9|17789.9|17798.5|17786.5|17802.7|17790.7|17798.5|17786.5|37
1724161420000|2024-08-20 13:43:40|17797.7|17785.7|17795.2|17783.2|17797.7|17785.7|17793.1|17781.1|4
1724161440000|2024-08-20 13:44:00|17794|17782|17798.5|17786.5|17798.5|17786.5|17794|17782|10
1724161450000|2024-08-20 13:44:10|17799.8|17787.8|17806|17794|17806.1|17794.1|17799.8|17787.8|7
1724161460000|2024-08-20 13:44:20|17806.9|17794.9|17806.9|17794.9|17806.9|17794.9|17805.6|17793.6|4
1724161470000|2024-08-20 13:44:30|17806|17794|17802.3|17790.3|17808.1|17796.1|17802.3|17790.3|13
1724161480000|2024-08-20 13:44:40|17801.9|17789.9|17801.9|17789.9|17801.9|17789.9|17801.9|17789.9|16
1724161490000|2024-08-20 13:44:50|17804.4|17792.4|17804.4|17792.4|17811.5|17799.5|17804.4|17792.4|35
1724161500000|2024-08-20 13:45:00|17805.2|17793.2|17817.3|17805.3|17817.3|17805.3|17804.8|17792.8|26
1724161510000|2024-08-20 13:45:10|17813.6|17801.6|17820.2|17808.2|17820.2|17808.2|17813.1|17801.1|13
1724161520000|2024-08-20 13:45:20|17819.4|17807.4|17819.4|17807.4|17822.3|17810.3|17817.7|17805.7|4
1724161530000|2024-08-20 13:45:30|17818.6|17806.6|17816.5|17804.5|17818.6|17806.6|17816.5|17804.5|2
1724161540000|2024-08-20 13:45:40|17815.6|17803.6|17815.6|17803.6|17815.6|17803.6|17815.6|17803.6|13
1724161550000|2024-08-20 13:45:50|17815.2|17803.2|17815.6|17803.6|17815.6|17803.6|17814.8|17802.8|4
1724161560000|2024-08-20 13:46:00|17813.1|17801.1|17810.2|17798.2|17813.1|17801.1|17810.2|17798.2|13
1724161570000|2024-08-20 13:46:10|17809.4|17797.4|17811.1|17799.1|17811.5|17799.5|17807.7|17795.7|5
1724161580000|2024-08-20 13:46:20|17808.6|17796.6|17805.2|17793.2|17809.4|17797.4|17805.2|17793.2|12
1724161590000|2024-08-20 13:46:30|17805.6|17793.6|17802.7|17790.7|17805.6|17793.6|17802.7|17790.7|4
1724161600000|2024-08-20 13:46:40|17803.6|17791.6|17802.7|17790.7|17804|17792|17802.7|17790.7|1
1724161610000|2024-08-20 13:46:50|17803.6|17791.6|17804|17792|17804|17792|17801.5|17789.5|5
1724161620000|2024-08-20 13:47:00|17802.7|17790.7|17803.6|17791.6|17803.6|17791.6|17799|17787|13
1724161630000|2024-08-20 13:47:10|17802.7|17790.7|17802.3|17790.3|17804.4|17792.4|17801.9|17789.9|10
1724161640000|2024-08-20 13:47:20|17801.9|17789.9|17799.8|17787.8|17801.9|17789.9|17799.4|17787.4|6
1724161650000|2024-08-20 13:47:30|17801.5|17789.5|17799.4|17787.4|17801.5|17789.5|17799.4|17787.4|34
1724161660000|2024-08-20 13:47:40|17803.6|17791.6|17803.6|17791.6|17803.6|17791.6|17803.6|17791.6|9
1724161670000|2024-08-20 13:47:50|17802.7|17790.7|17807.7|17795.7|17807.7|17795.7|17802.7|17790.7|7
1724161680000|2024-08-20 13:48:00|17808.6|17796.6|17808.6|17796.6|17809|17797|17808.6|17796.6|3
1724161690000|2024-08-20 13:48:10|17809|17797|17806.1|17794.1|17809|17797|17806.1|17794.1|2
1724161700000|2024-08-20 13:48:20|17804.4|17792.4|17804.4|17792.4|17804.4|17792.4|17803.1|17791.1|5
1724161710000|2024-08-20 13:48:30|17802.7|17790.7|17806.1|17794.1|17806.5|17794.5|17801.1|17789.1|6
1724161720000|2024-08-20 13:48:40|17806.5|17794.5|17804.4|17792.4|17806.5|17794.5|17804.4|17792.4|2
1724161730000|2024-08-20 13:48:50|17804|17792|17803.6|17791.6|17804|17792|17801.1|17789.1|3
1724161740000|2024-08-20 13:49:00|17803.1|17791.1|17803.1|17791.1|17803.6|17791.6|17803.1|17791.1|1
1724161750000|2024-08-20 13:49:10|17803.6|17791.6|17792.7|17780.7|17803.6|17791.6|17792.7|17780.7|31
1724161760000|2024-08-20 13:49:20|17793.1|17781.1|17791.9|17779.9|17793.1|17781.1|17791.9|17779.9|7
1724161770000|2024-08-20 13:49:30|17792.7|17780.7|17780.2|17768.2|17792.7|17780.7|17777.7|17765.7|5
1724161780000|2024-08-20 13:49:40|17779.4|17767.4|17774.8|17762.8|17779.4|17767.4|17774.8|17762.8|14
1724161790000|2024-08-20 13:49:50|17777.3|17765.3|17780.2|17768.2|17782.7|17770.7|17775.6|17763.6|17
1724161800000|2024-08-20 13:50:00|17779.8|17767.8|17781|17769|17785.2|17773.2|17779.8|17767.8|14
1724161810000|2024-08-20 13:50:10|17780.2|17768.2|17780.2|17768.2|17781|17769|17778.5|17766.5|3
1724161820000|2024-08-20 13:50:20|||||||||2
1724161830000|2024-08-20 13:50:30|17780.6|17768.6|17779.8|17767.8|17780.6|17768.6|17779.4|17767.4|31
1724161840000|2024-08-20 13:50:40|17782.7|17770.7|17778.1|17766.1|17782.7|17770.7|17778.1|17766.1|23
1724161850000|2024-08-20 13:50:50|17776.9|17764.9|17776.9|17764.9|17776.9|17764.9|17776.5|17764.5|2
1724161860000|2024-08-20 13:51:00|17777.7|17765.7|17774.4|17762.4|17777.7|17765.7|17774.4|17762.4|10
1724161870000|2024-08-20 13:51:10|17773.5|17761.5|17774.4|17762.4|17774.4|17762.4|17773.1|17761.1|5
1724161880000|2024-08-20 13:51:20|17775.2|17763.2|17770.2|17758.2|17775.2|17763.2|17770.2|17758.2|5
1724161890000|2024-08-20 13:51:30|17769.4|17757.4|17770.2|17758.2|17770.2|17758.2|17767.7|17755.7|11
1724161900000|2024-08-20 13:51:40|17769.4|17757.4|17759.8|17747.8|17772.7|17760.7|17759.8|17747.8|44
1724161910000|2024-08-20 13:51:50|17756.9|17744.9|17759|17747|17759|17747|17756.9|17744.9|3
1724161920000|2024-08-20 13:52:00|17762.7|17750.7|17756.5|17744.5|17763.5|17751.5|17754|17742|17
1724161930000|2024-08-20 13:52:10|17755.6|17743.6|17750.2|17738.2|17755.6|17743.6|17750.2|17738.2|20
1724161940000|2024-08-20 13:52:20|17751|17739|17748.5|17736.5|17753.5|17741.5|17748.5|17736.5|7
1724161950000|2024-08-20 13:52:30|17747.7|17735.7|17750.6|17738.6|17750.6|17738.6|17746.5|17734.5|12
1724161960000|2024-08-20 13:52:40|17746|17734|17744.4|17732.4|17746.9|17734.9|17744.4|17732.4|11
1724161970000|2024-08-20 13:52:50|17745.2|17733.2|17744|17732|17751|17739|17744|17732|25
1724161980000|2024-08-20 13:53:00|17743.1|17731.1|17747.7|17735.7|17747.7|17735.7|17743.1|17731.1|10
1724161990000|2024-08-20 13:53:10|17750.2|17738.2|17748.5|17736.5|17750.2|17738.2|17747.7|17735.7|1
1724162000000|2024-08-20 13:53:20|17747.7|17735.7|17745.2|17733.2|17749.8|17737.8|17745.2|17733.2|12
1724162010000|2024-08-20 13:53:30|17746.9|17734.9|17749|17737|17753.5|17741.5|17746.9|17734.9|16
1724162020000|2024-08-20 13:53:40|17748.5|17736.5|17748.5|17736.5|17749.8|17737.8|17747.7|17735.7|10
1724162030000|2024-08-20 13:53:50|17751.9|17739.9|17753.5|17741.5|17753.5|17741.5|17751.9|17739.9|12
1724162040000|2024-08-20 13:54:00|17751.5|17739.5|17746|17734|17751.5|17739.5|17744|17732|23
1724162050000|2024-08-20 13:54:10|17745.6|17733.6|17744.4|17732.4|17745.6|17733.6|17744.4|17732.4|2
1724162060000|2024-08-20 13:54:20|17743.5|17731.5|17736.9|17724.9|17743.5|17731.5|17736.9|17724.9|31
1724162070000|2024-08-20 13:54:30|17738.1|17726.1|17739.4|17727.4|17740.2|17728.2|17735.2|17723.2|38
1724162080000|2024-08-20 13:54:40|17740.2|17728.2|17747.7|17735.7|17749|17737|17740.2|17728.2|26
1724162090000|2024-08-20 13:54:50|17747.3|17735.3|17738.5|17726.5|17747.3|17735.3|17738.5|17726.5|19
1724162100000|2024-08-20 13:55:00|17733.5|17721.5|17730.6|17718.6|17736|17724|17730.6|17718.6|18
1724162110000|2024-08-20 13:55:10|17734|17722|17733.1|17721.1|17734.4|17722.4|17733.1|17721.1|5
1724162120000|2024-08-20 13:55:20|17732.3|17720.3|17734.4|17722.4|17734.4|17722.4|17731.9|17719.9|15
1724162130000|2024-08-20 13:55:30|17733.5|17721.5|17732.7|17720.7|17734.4|17722.4|17732.7|17720.7|0
1724162140000|2024-08-20 13:55:40|17733.5|17721.5|17732.7|17720.7|17734|17722|17732.7|17720.7|5
1724162150000|2024-08-20 13:55:50|17731.9|17719.9|17725.2|17713.2|17731.9|17719.9|17724.8|17712.8|31
1724162160000|2024-08-20 13:56:00|17724.4|17712.4|17727.7|17715.7|17727.7|17715.7|17724.4|17712.4|24
1724162170000|2024-08-20 13:56:10|17726.9|17714.9|17724.4|17712.4|17726.9|17714.9|17724.4|17712.4|4
1724162180000|2024-08-20 13:56:20|17722.7|17710.7|17722.7|17710.7|17723.5|17711.5|17721|17709|15
1724162190000|2024-08-20 13:56:30|17721|17709|17726|17714|17726|17714|17719.4|17707.4|38
1724162200000|2024-08-20 13:56:40|17725.6|17713.6|17726.9|17714.9|17726.9|17714.9|17724.8|17712.8|7
1724162210000|2024-08-20 13:56:50|17728.5|17716.5|17729.8|17717.8|17729.8|17717.8|17728.5|17716.5|7
1724162220000|2024-08-20 13:57:00|17729|17717|17722.7|17710.7|17729|17717|17722.7|17710.7|36
1724162230000|2024-08-20 13:57:10|17723.1|17711.1|17723.5|17711.5|17724|17712|17721.9|17709.9|14
1724162240000|2024-08-20 13:57:20|17721.5|17709.5|17724|17712|17724|17712|17720.2|17708.2|9
1724162250000|2024-08-20 13:57:30|17723.5|17711.5|17729|17717|17729.4|17717.4|17722.7|17710.7|12
1724162260000|2024-08-20 13:57:40|17726.5|17714.5|17721|17709|17726.5|17714.5|17720.6|17708.6|17
1724162270000|2024-08-20 13:57:50|17718.5|17706.5|17719.4|17707.4|17719.4|17707.4|17717.7|17705.7|5
1724162280000|2024-08-20 13:58:00|17719|17707|17709.4|17697.4|17719|17707|17709|17697|31
1724162290000|2024-08-20 13:58:10|17708.1|17696.1|17709.4|17697.4|17711.5|17699.5|17708.1|17696.1|13
1724162300000|2024-08-20 13:58:20|17709.8|17697.8|17710.2|17698.2|17713.1|17701.1|17708.5|17696.5|21
1724162310000|2024-08-20 13:58:30|17711|17699|17710.6|17698.6|17713.1|17701.1|17710.6|17698.6|28
1724162320000|2024-08-20 13:58:40|17708.5|17696.5|17708.5|17696.5|17708.5|17696.5|17708.1|17696.1|11
1724162330000|2024-08-20 13:58:50|17706.9|17694.9|17704|17692|17707.3|17695.3|17704|17692|10
1724162340000|2024-08-20 13:59:00|17703.1|17691.1|17703.5|17691.5|17705.2|17693.2|17702.3|17690.3|17
1724162350000|2024-08-20 13:59:10|17704.4|17692.4|17700.6|17688.6|17704.4|17692.4|17700.6|17688.6|20
1724162360000|2024-08-20 13:59:20|17701.4|17689.4|17701.4|17689.4|17701.4|17689.4|17701.4|17689.4|9
1724162370000|2024-08-20 13:59:30|17700.6|17688.6|17700.6|17688.6|17700.6|17688.6|17700.6|17688.6|14
1724162380000|2024-08-20 13:59:40|17701|17689|17702.3|17690.3|17705.2|17693.2|17698.9|17686.9|48
1724162390000|2024-08-20 13:59:50|17701.4|17689.4|17701.4|17689.4|17702.7|17690.7|17700.2|17688.2|8
1724162400000|2024-08-20 14:00:00|17700.2|17688.2|17694.4|17682.4|17702.7|17690.7|17694.4|17682.4|12
1724162410000|2024-08-20 14:00:10|17695.6|17683.6|17695.2|17683.2|17696.4|17684.4|17694.4|17682.4|18
1724162420000|2024-08-20 14:00:20|17696|17684|17684.4|17672.4|17696|17684|17684.4|17672.4|32
1724162430000|2024-08-20 14:00:30|17686.5|17674.5|17688.5|17676.5|17690.6|17678.6|17684.4|17672.4|28
1724162440000|2024-08-20 14:00:40|17686.9|17674.9|17684.8|17672.8|17688.1|17676.1|17684.8|17672.8|15
1724162450000|2024-08-20 14:00:50|17686|17674|17689|17677|17689.4|17677.4|17685.2|17673.2|39
1724162460000|2024-08-20 14:01:00|17689.4|17677.4|17689.8|17677.8|17691|17679|17689|17677|46
1724162470000|2024-08-20 14:01:10|17689|17677|17685.2|17673.2|17689.8|17677.8|17681.5|17669.5|27
1724162480000|2024-08-20 14:01:20|17684.8|17672.8|17686|17674|17686|17674|17682.7|17670.7|14
1724162490000|2024-08-20 14:01:30|17686.5|17674.5|17689.4|17677.4|17690.2|17678.2|17686|17674|17
1724162500000|2024-08-20 14:01:40|17689|17677|17688.5|17676.5|17690.6|17678.6|17686.9|17674.9|16
1724162510000|2024-08-20 14:01:50|17688.1|17676.1|17687.7|17675.7|17688.1|17676.1|17684.4|17672.4|13
1724162520000|2024-08-20 14:02:00|17685.6|17673.6|17688.1|17676.1|17688.1|17676.1|17684.8|17672.8|11
1724162530000|2024-08-20 14:02:10|17687.7|17675.7|17687.7|17675.7|17688.1|17676.1|17684.8|17672.8|7
1724162540000|2024-08-20 14:02:20|17688.1|17676.1|17686|17674|17688.1|17676.1|17683.9|17671.9|10
1724162550000|2024-08-20 14:02:30|17685.2|17673.2|17682.7|17670.7|17685.2|17673.2|17681.4|17669.4|5
1724162560000|2024-08-20 14:02:40|17681.4|17669.4|17681.4|17669.4|17684.8|17672.8|17681.4|17669.4|17
1724162570000|2024-08-20 14:02:50|17678.9|17666.9|17673.9|17661.9|17678.9|17666.9|17673.9|17661.9|8
1724162580000|2024-08-20 14:03:00|17673.1|17661.1|17676|17664|17676|17664|17670.6|17658.6|31
1724162590000|2024-08-20 14:03:10|17674.8|17662.8|17684.4|17672.4|17684.8|17672.8|17674.8|17662.8|25
1724162600000|2024-08-20 14:03:20|17683.5|17671.5|17685.2|17673.2|17685.2|17673.2|17680.2|17668.2|8
1724162610000|2024-08-20 14:03:30|17687.7|17675.7|17685.6|17673.6|17690.2|17678.2|17684.4|17672.4|7
1724162620000|2024-08-20 14:03:40|17686|17674|17679.8|17667.8|17686|17674|17679.8|17667.8|11
1724162630000|2024-08-20 14:03:50|17681|17669|17676.9|17664.9|17683.1|17671.1|17676.9|17664.9|9
1724162640000|2024-08-20 14:04:00|17675.6|17663.6|17679.4|17667.4|17679.8|17667.8|17675.6|17663.6|8
1724162650000|2024-08-20 14:04:10|17680.2|17668.2|17679.4|17667.4|17681.9|17669.9|17679.4|17667.4|4
1724162660000|2024-08-20 14:04:20|17681.9|17669.9|17677.7|17665.7|17681.9|17669.9|17676.5|17664.5|14
1724162670000|2024-08-20 14:04:30|17675.6|17663.6|17678.5|17666.5|17678.5|17666.5|17675.6|17663.6|8
1724162680000|2024-08-20 14:04:40|17681|17669|17687.7|17675.7|17688.5|17676.5|17681|17669|22
1724162690000|2024-08-20 14:04:50|17690.2|17678.2|17690.2|17678.2|17691.4|17679.4|17688.1|17676.1|13
1724162700000|2024-08-20 14:05:00|17691.4|17679.4|17691.9|17679.9|17694.4|17682.4|17688.1|17676.1|46
1724162710000|2024-08-20 14:05:10|17690.6|17678.6|17686.9|17674.9|17690.6|17678.6|17685.2|17673.2|37
1724162720000|2024-08-20 14:05:20|17687.3|17675.3|17689.4|17677.4|17690.2|17678.2|17686.9|17674.9|37
1724162730000|2024-08-20 14:05:30|17690.2|17678.2|17691|17679|17691.5|17679.5|17690.2|17678.2|4
1724162740000|2024-08-20 14:05:40|17691.5|17679.5|17693.1|17681.1|17693.1|17681.1|17691.5|17679.5|6
1724162750000|2024-08-20 14:05:50|17692.3|17680.3|17694.4|17682.4|17694.8|17682.8|17691.9|17679.9|11
1724162760000|2024-08-20 14:06:00|17693.5|17681.5|17692.3|17680.3|17693.5|17681.5|17689.4|17677.4|17
1724162770000|2024-08-20 14:06:10|17693.1|17681.1|17693.1|17681.1|17694.8|17682.8|17692.3|17680.3|13
1724162780000|2024-08-20 14:06:20|17694.4|17682.4|17690.6|17678.6|17694.4|17682.4|17690.6|17678.6|8
1724162790000|2024-08-20 14:06:30|17691|17679|17691.9|17679.9|17695.2|17683.2|17691|17679|9
1724162800000|2024-08-20 14:06:40|17692.7|17680.7|17694.8|17682.8|17694.8|17682.8|17692.7|17680.7|6
1724162810000|2024-08-20 14:06:50|17693.5|17681.5|17693.5|17681.5|17693.5|17681.5|17689.4|17677.4|23
1724162820000|2024-08-20 14:07:00|17692.3|17680.3|17689.4|17677.4|17692.3|17680.3|17688.1|17676.1|9
1724162830000|2024-08-20 14:07:10|17687.7|17675.7|17690.2|17678.2|17690.2|17678.2|17687.7|17675.7|4
1724162840000|2024-08-20 14:07:20|17689.4|17677.4|17690.6|17678.6|17690.6|17678.6|17689.4|17677.4|8
1724162850000|2024-08-20 14:07:30|17687.3|17675.3|17687.3|17675.3|17690.2|17678.2|17686|17674|12
1724162860000|2024-08-20 14:07:40|17686.9|17674.9|17688.5|17676.5|17688.5|17676.5|17686.9|17674.9|3
1724162870000|2024-08-20 14:07:50|17689.4|17677.4|17685.2|17673.2|17689.4|17677.4|17682.3|17670.3|11
1724162880000|2024-08-20 14:08:00|17686|17674|17680.2|17668.2|17686|17674|17680.2|17668.2|13
1724162890000|2024-08-20 14:08:10|17676.9|17664.9|17681|17669|17681|17669|17676.9|17664.9|38
1724162900000|2024-08-20 14:08:20|17676.9|17664.9|17680.2|17668.2|17681|17669|17676|17664|14
1724162910000|2024-08-20 14:08:30|17679.8|17667.8|17672.7|17660.7|17679.8|17667.8|17672.7|17660.7|9
1724162920000|2024-08-20 14:08:40|17674|17662|17678.5|17666.5|17681.9|17669.9|17674|17662|20
1724162930000|2024-08-20 14:08:50|17677.7|17665.7|17685.2|17673.2|17685.2|17673.2|17677.3|17665.3|42
1724162940000|2024-08-20 14:09:00|17686.9|17674.9|17690.6|17678.6|17690.6|17678.6|17685.6|17673.6|4
1724162950000|2024-08-20 14:09:10|17689.4|17677.4|17686.9|17674.9|17689.4|17677.4|17686.9|17674.9|4
1724162960000|2024-08-20 14:09:20|17689.4|17677.4|17689.4|17677.4|17690.6|17678.6|17686.9|17674.9|11
1724162970000|2024-08-20 14:09:30|17690.2|17678.2|17689|17677|17690.2|17678.2|17686.9|17674.9|3
1724162980000|2024-08-20 14:09:40|17690.2|17678.2|17687.7|17675.7|17690.2|17678.2|17687.7|17675.7|4
1724162990000|2024-08-20 14:09:50|17688.5|17676.5|17690.2|17678.2|17692.3|17680.3|17687.7|17675.7|54
1724163000000|2024-08-20 14:10:00|17690.6|17678.6|17690.2|17678.2|17690.6|17678.6|17687.7|17675.7|5
1724163010000|2024-08-20 14:10:10|17690.6|17678.6|17689.4|17677.4|17693.1|17681.1|17688.1|17676.1|12
1724163020000|2024-08-20 14:10:20|17688.9|17676.9|17685.2|17673.2|17691.9|17679.9|17681.9|17669.9|57
1724163030000|2024-08-20 14:10:30|17684.4|17672.4|17690.2|17678.2|17690.2|17678.2|17683.9|17671.9|18
1724163040000|2024-08-20 14:10:40|17693.5|17681.5|17692.7|17680.7|17694.4|17682.4|17692.7|17680.7|13
1724163050000|2024-08-20 14:10:50|17692.3|17680.3|17691.5|17679.5|17692.7|17680.7|17688.1|17676.1|38
1724163060000|2024-08-20 14:11:00|17689.4|17677.4|17688.5|17676.5|17689.8|17677.8|17688.5|17676.5|7
1724163070000|2024-08-20 14:11:10|17690.2|17678.2|17691.9|17679.9|17691.9|17679.9|17686|17674|18
1724163080000|2024-08-20 14:11:20|17695.2|17683.2|17690.2|17678.2|17695.2|17683.2|17690.2|17678.2|25
1724163090000|2024-08-20 14:11:30|17689.4|17677.4|17686.5|17674.5|17689.4|17677.4|17683.1|17671.1|7
1724163100000|2024-08-20 14:11:40|17689.4|17677.4|17689.4|17677.4|17691|17679|17686|17674|19
1724163110000|2024-08-20 14:11:50|17690.2|17678.2|17686.9|17674.9|17690.2|17678.2|17686.9|17674.9|8
1724163120000|2024-08-20 14:12:00|17689|17677|17692.7|17680.7|17692.7|17680.7|17686.5|17674.5|21
1724163130000|2024-08-20 14:12:10|17694.4|17682.4|17691|17679|17694.4|17682.4|17691|17679|26
1724163140000|2024-08-20 14:12:20|17689.8|17677.8|17692.7|17680.7|17692.7|17680.7|17687.7|17675.7|21
1724163150000|2024-08-20 14:12:30|17697.3|17685.3|17694.8|17682.8|17699|17687|17694.8|17682.8|31
1724163160000|2024-08-20 14:12:40|17694.4|17682.4|17693.5|17681.5|17694.4|17682.4|17693.5|17681.5|1
1724163170000|2024-08-20 14:12:50|17691.9|17679.9|17694|17682|17694.8|17682.8|17691.9|17679.9|15
1724163180000|2024-08-20 14:13:00|17696|17684|17691.9|17679.9|17696.5|17684.5|17691|17679|35
1724163190000|2024-08-20 14:13:10|17693.5|17681.5|17699.4|17687.4|17699.4|17687.4|17693.5|17681.5|8
1724163200000|2024-08-20 14:13:20|17696.9|17684.9|17694.4|17682.4|17697.7|17685.7|17694.4|17682.4|4
1724163210000|2024-08-20 14:13:30|17696|17684|17707.7|17695.7|17707.7|17695.7|17694.4|17682.4|29
1724163220000|2024-08-20 14:13:40|17706.9|17694.9|17706.9|17694.9|17707.7|17695.7|17704.4|17692.4|18
1724163230000|2024-08-20 14:13:50|17708.1|17696.1|17711|17699|17711.9|17699.9|17708.1|17696.1|15
1724163240000|2024-08-20 14:14:00|17707.7|17695.7|17713.5|17701.5|17713.5|17701.5|17707.7|17695.7|25
1724163250000|2024-08-20 14:14:10|17712.7|17700.7|17718.9|17706.9|17721|17709|17712.7|17700.7|7
1724163260000|2024-08-20 14:14:20|17719.8|17707.8|17720.2|17708.2|17720.2|17708.2|17718.5|17706.5|5
1724163270000|2024-08-20 14:14:30|17718.9|17706.9|17714.8|17702.8|17718.9|17706.9|17711|17699|7
1724163280000|2024-08-20 14:14:40|17717.3|17705.3|17713.5|17701.5|17718.5|17706.5|17713.5|17701.5|2
1724163290000|2024-08-20 14:14:50|17713.1|17701.1|17711|17699|17713.1|17701.1|17711|17699|4
1724163300000|2024-08-20 14:15:00|17710.2|17698.2|17707.3|17695.3|17713.9|17701.9|17706|17694|23
1724163310000|2024-08-20 14:15:10|17709|17697|17712.3|17700.3|17713.1|17701.1|17709|17697|7
1724163320000|2024-08-20 14:15:20|17711.4|17699.4|17707.3|17695.3|17711.4|17699.4|17706.4|17694.4|11
1724163330000|2024-08-20 14:15:30|17708.1|17696.1|17708.5|17696.5|17709.8|17697.8|17708.1|17696.1|3
1724163340000|2024-08-20 14:15:40|17707.7|17695.7|17711|17699|17713.1|17701.1|17707.7|17695.7|11
1724163350000|2024-08-20 14:15:50|17712.7|17700.7|17712.3|17700.3|17716|17704|17712.3|17700.3|8
1724163360000|2024-08-20 14:16:00|17712.7|17700.7|17710.2|17698.2|17712.7|17700.7|17710.2|17698.2|7
1724163370000|2024-08-20 14:16:10|17706.9|17694.9|17706.4|17694.4|17708.9|17696.9|17706.4|17694.4|5
1724163380000|2024-08-20 14:16:20|17707.7|17695.7|17707.7|17695.7|17707.7|17695.7|17706.9|17694.9|2
1724163390000|2024-08-20 14:16:30|17708.1|17696.1|17711.9|17699.9|17711.9|17699.9|17708.1|17696.1|6
1724163400000|2024-08-20 14:16:40|17708.5|17696.5|17716.4|17704.4|17716.4|17704.4|17708.5|17696.5|7
1724163410000|2024-08-20 14:16:50|17721|17709|17714.4|17702.4|17721|17709|17714.4|17702.4|11
1724163420000|2024-08-20 14:17:00|17715.2|17703.2|17714.8|17702.8|17715.2|17703.2|17713.1|17701.1|4
1724163430000|2024-08-20 14:17:10|17715.2|17703.2|17717.7|17705.7|17718.1|17706.1|17714.4|17702.4|6
1724163440000|2024-08-20 14:17:20|17718.1|17706.1|17719.4|17707.4|17721.9|17709.9|17718.1|17706.1|5
1724163450000|2024-08-20 14:17:30|17721|17709|17724.4|17712.4|17726.4|17714.4|17721|17709|3
1724163460000|2024-08-20 14:17:40|17723.9|17711.9|17719.4|17707.4|17725.2|17713.2|17719.4|17707.4|4
1724163470000|2024-08-20 14:17:50|17718.5|17706.5|17716|17704|17718.9|17706.9|17715.2|17703.2|19
1724163480000|2024-08-20 14:18:00|17715.2|17703.2|17719.4|17707.4|17719.4|17707.4|17715.2|17703.2|4
1724163490000|2024-08-20 14:18:10|17718.1|17706.1|17713.5|17701.5|17720.6|17708.6|17713.5|17701.5|4
1724163500000|2024-08-20 14:18:20|17711|17699|17711|17699|17711.9|17699.9|17711|17699|9
1724163510000|2024-08-20 14:18:30|17711.9|17699.9|17709.4|17697.4|17712.7|17700.7|17709.4|17697.4|2
1724163520000|2024-08-20 14:18:40|17710.2|17698.2|17712.3|17700.3|17712.3|17700.3|17710.2|17698.2|4
1724163530000|2024-08-20 14:18:50|17711|17699|17711.4|17699.4|17712.7|17700.7|17711|17699|3
1724163540000|2024-08-20 14:19:00|17711|17699|17711.9|17699.9|17713.1|17701.1|17711|17699|6
1724163550000|2024-08-20 14:19:10|17712.3|17700.3|17712.3|17700.3|17713.1|17701.1|17712.3|17700.3|2
1724163560000|2024-08-20 14:19:20|17711.9|17699.9|17713.5|17701.5|17713.5|17701.5|17711.9|17699.9|2
1724163570000|2024-08-20 14:19:30|17712.3|17700.3|17718.1|17706.1|17718.1|17706.1|17711.9|17699.9|12
1724163580000|2024-08-20 14:19:40|17718.5|17706.5|17728.9|17716.9|17728.9|17716.9|17716.9|17704.9|10
1724163590000|2024-08-20 14:19:50|17729.4|17717.4|17728.9|17716.9|17730.2|17718.2|17728.9|17716.9|5
1724163600000|2024-08-20 14:20:00|17729.4|17717.4|17730.2|17718.2|17730.2|17718.2|17728.9|17716.9|6
1724163610000|2024-08-20 14:20:10|17731|17719|17731.4|17719.4|17731.4|17719.4|17726|17714|11
1724163620000|2024-08-20 14:20:20|17731|17719|17730.6|17718.6|17731|17719|17729.4|17717.4|11
1724163630000|2024-08-20 14:20:30|17729.8|17717.8|17739.8|17727.8|17741|17729|17729.8|17717.8|10
1724163640000|2024-08-20 14:20:40|17742.7|17730.7|17745.2|17733.2|17745.2|17733.2|17741.4|17729.4|21
1724163650000|2024-08-20 14:20:50|17744.4|17732.4|17742.7|17730.7|17745.6|17733.6|17740.2|17728.2|13
1724163660000|2024-08-20 14:21:00|17745.2|17733.2|17740.2|17728.2|17745.6|17733.6|17740.2|17728.2|9
1724163670000|2024-08-20 14:21:10|17741|17729|17744.4|17732.4|17744.4|17732.4|17741|17729|35
1724163680000|2024-08-20 14:21:20|17744.8|17732.8|17747.7|17735.7|17747.7|17735.7|17744.4|17732.4|12
1724163690000|2024-08-20 14:21:30|17746.9|17734.9|17742.7|17730.7|17748.9|17736.9|17742.7|17730.7|7
1724163700000|2024-08-20 14:21:40|17743.5|17731.5|17743.9|17731.9|17746|17734|17743.5|17731.5|7
1724163710000|2024-08-20 14:21:50|17745.2|17733.2|17743.5|17731.5|17746|17734|17741.9|17729.9|2
1724163720000|2024-08-20 14:22:00|17742.7|17730.7|17757.7|17745.7|17757.7|17745.7|17742.7|17730.7|46
1724163730000|2024-08-20 14:22:10|17759.4|17747.4|17755.6|17743.6|17759.4|17747.4|17755.6|17743.6|10
1724163740000|2024-08-20 14:22:20|17753.5|17741.5|17751|17739|17753.5|17741.5|17749.4|17737.4|15
1724163750000|2024-08-20 14:22:30|17752.7|17740.7|17750.6|17738.6|17753.5|17741.5|17750.6|17738.6|10
1724163760000|2024-08-20 14:22:40|17750.2|17738.2|17742.7|17730.7|17750.2|17738.2|17740.6|17728.6|11
1724163770000|2024-08-20 14:22:50|17741.9|17729.9|17736|17724|17741.9|17729.9|17735.6|17723.6|21
1724163780000|2024-08-20 14:23:00|17735.2|17723.2|17728.5|17716.5|17736|17724|17726|17714|13
1724163800000|2024-08-20 14:23:20|17729.4|17717.4|17732.7|17720.7|17732.7|17720.7|17726.9|17714.9|14
1724163810000|2024-08-20 14:23:30|17733.5|17721.5|17731|17719|17734.4|17722.4|17727.3|17715.3|9
1724163820000|2024-08-20 14:23:40|17731.9|17719.9|17732.7|17720.7|17733.5|17721.5|17729.4|17717.4|26
1724163830000|2024-08-20 14:23:50|17733.1|17721.1|17732.3|17720.3|17735.6|17723.6|17731|17719|10
1724163840000|2024-08-20 14:24:00|17731.4|17719.4|17733.1|17721.1|17734.8|17722.8|17729.4|17717.4|19
1724163850000|2024-08-20 14:24:10|17732.3|17720.3|17727.3|17715.3|17732.3|17720.3|17727.3|17715.3|7
1724163860000|2024-08-20 14:24:20|17726.4|17714.4|17723.5|17711.5|17726.9|17714.9|17722.7|17710.7|17
1724163870000|2024-08-20 14:24:30|17722.3|17710.3|17723.5|17711.5|17723.5|17711.5|17722.3|17710.3|4
1724163880000|2024-08-20 14:24:40|17725.2|17713.2|17728.1|17716.1|17728.5|17716.5|17725.2|17713.2|6
1724163890000|2024-08-20 14:24:50|17728.5|17716.5|17735.6|17723.6|17736|17724|17728.5|17716.5|23
1724163900000|2024-08-20 14:25:00|17736|17724|17734.4|17722.4|17736|17724|17734.4|17722.4|4
1724163910000|2024-08-20 14:25:10|17731.9|17719.9|17732.7|17720.7|17734.4|17722.4|17731.9|17719.9|5
1724163920000|2024-08-20 14:25:20|17731|17719|17734.8|17722.8|17734.8|17722.8|17730.2|17718.2|8
1724163930000|2024-08-20 14:25:30|17732.7|17720.7|17733.5|17721.5|17735.2|17723.2|17732.7|17720.7|8
1724163940000|2024-08-20 14:25:40|17736|17724|17742.7|17730.7|17742.7|17730.7|17736|17724|17
1724163950000|2024-08-20 14:25:50|||||||||1
1724163960000|2024-08-20 14:26:00|17741.9|17729.9|17742.7|17730.7|17746|17734|17741|17729|7
1724163970000|2024-08-20 14:26:10|17743.9|17731.9|17743.5|17731.5|17743.9|17731.9|17742.3|17730.3|8
1724163980000|2024-08-20 14:26:20|17741.9|17729.9|17743.1|17731.1|17743.1|17731.1|17741.9|17729.9|6
1724163990000|2024-08-20 14:26:30|17743.5|17731.5|17741.9|17729.9|17744.4|17732.4|17741.9|17729.9|8
1724164000000|2024-08-20 14:26:40|17736.9|17724.9|17735.2|17723.2|17736.9|17724.9|17733.9|17721.9|5
1724164010000|2024-08-20 14:26:50|||||||||2
1724164020000|2024-08-20 14:27:00|17734.8|17722.8|17733.1|17721.1|17734.8|17722.8|17733.1|17721.1|6
1724164030000|2024-08-20 14:27:10|17730.2|17718.2|17728.9|17716.9|17730.2|17718.2|17726.9|17714.9|5
1724164040000|2024-08-20 14:27:20|17727.3|17715.3|17727.7|17715.7|17731|17719|17727.3|17715.3|7
1724164050000|2024-08-20 14:27:30|17728.5|17716.5|17731.9|17719.9|17731.9|17719.9|17728.5|17716.5|7
1724164070000|2024-08-20 14:27:50|17733.5|17721.5|17736|17724|17736|17724|17733.5|17721.5|4
1724164080000|2024-08-20 14:28:00|17735.2|17723.2|17735.2|17723.2|17736.9|17724.9|17734.8|17722.8|8
1724164090000|2024-08-20 14:28:10|17736.4|17724.4|17736.4|17724.4|17737.3|17725.3|17735.2|17723.2|2
1724164100000|2024-08-20 14:28:20|17735.2|17723.2|17735.2|17723.2|17735.2|17723.2|17735.2|17723.2|7
1724164110000|2024-08-20 14:28:30|17734.4|17722.4|17733.9|17721.9|17734.4|17722.4|17733.9|17721.9|4
1724164120000|2024-08-20 14:28:40|17734.4|17722.4|17735.6|17723.6|17735.6|17723.6|17734.4|17722.4|0
1724164130000|2024-08-20 14:28:50|17730.2|17718.2|17743.1|17731.1|17743.1|17731.1|17730.2|17718.2|9
1724164140000|2024-08-20 14:29:00|17742.3|17730.3|17745.6|17733.6|17745.6|17733.6|17742.3|17730.3|4
1724164150000|2024-08-20 14:29:10|17747.3|17735.3|17748.1|17736.1|17748.9|17736.9|17746.4|17734.4|3
1724164160000|2024-08-20 14:29:20|17747.3|17735.3|17743.9|17731.9|17747.3|17735.3|17743.9|17731.9|14
1724164170000|2024-08-20 14:29:30|17744.8|17732.8|17740.6|17728.6|17744.8|17732.8|17740.6|17728.6|8
1724164180000|2024-08-20 14:29:40|17736|17724|17740.2|17728.2|17740.2|17728.2|17736|17724|7
1724164190000|2024-08-20 14:29:50|17741.4|17729.4|17730.2|17718.2|17743.9|17731.9|17730.2|17718.2|15
1724164200000|2024-08-20 14:30:00|17729.4|17717.4|17726.9|17714.9|17729.4|17717.4|17722.3|17710.3|16
1724164210000|2024-08-20 14:30:10|17726.4|17714.4|17727.3|17715.3|17727.3|17715.3|17726.4|17714.4|0
1724164220000|2024-08-20 14:30:20|17724.4|17712.4|17721.4|17709.4|17726.4|17714.4|17721.4|17709.4|5
1724164230000|2024-08-20 14:30:30|17719.4|17707.4|17719.8|17707.8|17719.8|17707.8|17718.5|17706.5|2
1724164240000|2024-08-20 14:30:40|17717.7|17705.7|17706.9|17694.9|17717.7|17705.7|17706.9|17694.9|18
1724164250000|2024-08-20 14:30:50|17707.7|17695.7|17708.5|17696.5|17708.9|17696.9|17706.4|17694.4|12
1724164260000|2024-08-20 14:31:00|17707.7|17695.7|17709.4|17697.4|17713.5|17701.5|17706|17694|17
1724164270000|2024-08-20 14:31:10|17707.7|17695.7|17706|17694|17707.7|17695.7|17705.2|17693.2|2
1724164280000|2024-08-20 14:31:20|17705.2|17693.2|17703.9|17691.9|17705.2|17693.2|17703.5|17691.5|2
1724164290000|2024-08-20 14:31:30|17701.9|17689.9|17704.4|17692.4|17705.2|17693.2|17700.2|17688.2|2
1724164300000|2024-08-20 14:31:40|17703.9|17691.9|17705.2|17693.2|17705.2|17693.2|17703.5|17691.5|3
1724164310000|2024-08-20 14:31:50|17704.4|17692.4|17699.4|17687.4|17704.4|17692.4|17699.4|17687.4|3
1724164320000|2024-08-20 14:32:00|17698.1|17686.1|17699.8|17687.8|17699.8|17687.8|17698.1|17686.1|14
1724164330000|2024-08-20 14:32:10|17700.6|17688.6|17698.5|17686.5|17702.7|17690.7|17698.5|17686.5|7
1724164340000|2024-08-20 14:32:20|17697.7|17685.7|17701|17689|17701|17689|17697.7|17685.7|5
1724164350000|2024-08-20 14:32:30|17700.2|17688.2|17700.2|17688.2|17700.2|17688.2|17698.5|17686.5|3
1724164360000|2024-08-20 14:32:40|17698.5|17686.5|17697.7|17685.7|17699.4|17687.4|17696.9|17684.9|5
1724164370000|2024-08-20 14:32:50|17697.3|17685.3|17695.2|17683.2|17697.3|17685.3|17695.2|17683.2|2
1724164380000|2024-08-20 14:33:00|17694.4|17682.4|17691|17679|17694.4|17682.4|17687.7|17675.7|11
1724164390000|2024-08-20 14:33:10|17690.2|17678.2|17683.9|17671.9|17690.2|17678.2|17683.9|17671.9|9
1724164400000|2024-08-20 14:33:20|17683.1|17671.1|17686|17674|17690.2|17678.2|17683.1|17671.1|7
1724164410000|2024-08-20 14:33:30|17685.2|17673.2|17683.1|17671.1|17686.4|17674.4|17683.1|17671.1|6
1724164420000|2024-08-20 14:33:40|17683.9|17671.9|17688.9|17676.9|17688.9|17676.9|17683.1|17671.1|10
1724164430000|2024-08-20 14:33:50|17691.4|17679.4|17689.4|17677.4|17691.4|17679.4|17689.4|17677.4|4
1724164440000|2024-08-20 14:34:00|17688.5|17676.5|17691.9|17679.9|17692.7|17680.7|17687.7|17675.7|5
1724164450000|2024-08-20 14:34:10|17690.6|17678.6|17692.7|17680.7|17692.7|17680.7|17690.6|17678.6|1
1724164460000|2024-08-20 14:34:20|17692.3|17680.3|17692.7|17680.7|17692.7|17680.7|17692.3|17680.3|0
1724164470000|2024-08-20 14:34:30|17692.3|17680.3|17694.8|17682.8|17694.8|17682.8|17689.8|17677.8|4
1724164480000|2024-08-20 14:34:40|17692.7|17680.7|17698.1|17686.1|17698.1|17686.1|17692.7|17680.7|6
1724164490000|2024-08-20 14:34:50|17697.3|17685.3|17695.6|17683.6|17697.3|17685.3|17695.2|17683.2|0
1724164500000|2024-08-20 14:35:00|17694.8|17682.8|17686|17674|17696|17684|17686|17674|12
1724164510000|2024-08-20 14:35:10|17685.6|17673.6|17686|17674|17686|17674|17685.6|17673.6|2
1724164520000|2024-08-20 14:35:20|17684.4|17672.4|17684.4|17672.4|17685.2|17673.2|17683.5|17671.5|0
1724164530000|2024-08-20 14:35:30|17685.2|17673.2|17684.4|17672.4|17685.2|17673.2|17682.3|17670.3|9
1724164540000|2024-08-20 14:35:40|17683.1|17671.1|17683.1|17671.1|17683.1|17671.1|17683.1|17671.1|1
1724164550000|2024-08-20 14:35:50|17683.5|17671.5|17683.1|17671.1|17683.5|17671.5|17683.1|17671.1|0
1724164560000|2024-08-20 14:36:00|17683.9|17671.9|17683.1|17671.1|17683.9|17671.9|17683.1|17671.1|15
1724164570000|2024-08-20 14:36:10|||||||||1
1724164580000|2024-08-20 14:36:20|17683.9|17671.9|17683.1|17671.1|17683.9|17671.9|17683.1|17671.1|3
1724164590000|2024-08-20 14:36:30|17683.9|17671.9|17684.4|17672.4|17684.4|17672.4|17683.9|17671.9|1
1724164600000|2024-08-20 14:36:40|17686.4|17674.4|17688.5|17676.5|17688.5|17676.5|17682.7|17670.7|8
1724164610000|2024-08-20 14:36:50|17688.9|17676.9|17687.7|17675.7|17688.9|17676.9|17687.7|17675.7|1
1724164620000|2024-08-20 14:37:00|17686.9|17674.9|17685.2|17673.2|17687.7|17675.7|17685.2|17673.2|6
1724164630000|2024-08-20 14:37:10|17686|17674|17684.8|17672.8|17686.9|17674.9|17684.8|17672.8|1
1724164640000|2024-08-20 14:37:20|17683.1|17671.1|17687.7|17675.7|17688.1|17676.1|17682.3|17670.3|5
1724164650000|2024-08-20 14:37:30|17688.1|17676.1|17685.6|17673.6|17688.1|17676.1|17685.2|17673.2|5
1724164660000|2024-08-20 14:37:40|17685.2|17673.2|17683.1|17671.1|17685.2|17673.2|17682.3|17670.3|2
1724164670000|2024-08-20 14:37:50|17682.3|17670.3|17682.3|17670.3|17682.3|17670.3|17682.3|17670.3|0
1724164680000|2024-08-20 14:38:00|17681|17669|17677.7|17665.7|17681|17669|17676.4|17664.4|32
1724164700000|2024-08-20 14:38:20|17677.3|17665.3|17676.9|17664.9|17677.7|17665.7|17676.4|17664.4|1
1724164710000|2024-08-20 14:38:30|17676.4|17664.4|17677.7|17665.7|17678.5|17666.5|17676.4|17664.4|20
1724164730000|2024-08-20 14:38:50|17676.4|17664.4|17676.4|17664.4|17676.4|17664.4|17676.4|17664.4|0
1724164740000|2024-08-20 14:39:00|17671.9|17659.9|17672.7|17660.7|17674.4|17662.4|17671.9|17659.9|9
1724164750000|2024-08-20 14:39:10|17671.9|17659.9|17669.4|17657.4|17671.9|17659.9|17669.4|17657.4|5
1724164760000|2024-08-20 14:39:20|17668.9|17656.9|17670.2|17658.2|17670.2|17658.2|17668.9|17656.9|3
1724164780000|2024-08-20 14:39:40|17671.4|17659.4|17673.5|17661.5|17676.4|17664.4|17670.6|17658.6|5
1724164790000|2024-08-20 14:39:50|17672.7|17660.7|17673.1|17661.1|17674.4|17662.4|17672.7|17660.7|2
1724164800000|2024-08-20 14:40:00|17672.7|17660.7|17675.2|17663.2|17675.2|17663.2|17669.4|17657.4|4
1724164810000|2024-08-20 14:40:10|17674.4|17662.4|17676.9|17664.9|17676.9|17664.9|17674.4|17662.4|6
1724164820000|2024-08-20 14:40:20|17677.7|17665.7|17677.7|17665.7|17680.6|17668.6|17676.4|17664.4|8
1724164830000|2024-08-20 14:40:30|17676|17664|17675.2|17663.2|17676|17664|17675.2|17663.2|3
1724164840000|2024-08-20 14:40:40|17676.4|17664.4|17676.9|17664.9|17676.9|17664.9|17675.6|17663.6|1
1724164850000|2024-08-20 14:40:50|17676.4|17664.4|17673.9|17661.9|17676.9|17664.9|17673.9|17661.9|1
1724164860000|2024-08-20 14:41:00|17673.5|17661.5|17668.9|17656.9|17673.5|17661.5|17668.9|17656.9|4
1724164870000|2024-08-20 14:41:10|17670.2|17658.2|17670.2|17658.2|17670.2|17658.2|17669.8|17657.8|6
1724164880000|2024-08-20 14:41:20|17669.8|17657.8|17668.5|17656.5|17669.8|17657.8|17668.5|17656.5|2
1724164890000|2024-08-20 14:41:30|||||||||23
1724164900000|2024-08-20 14:41:40|17669.8|17657.8|17672.3|17660.3|17672.7|17660.7|17669.8|17657.8|8
1724164910000|2024-08-20 14:41:50|17673.5|17661.5|17675.6|17663.6|17676|17664|17673.5|17661.5|7
1724164920000|2024-08-20 14:42:00|17676|17664|17674.4|17662.4|17676.9|17664.9|17673.5|17661.5|7
1724164930000|2024-08-20 14:42:10|17672.3|17660.3|17674.8|17662.8|17675.6|17663.6|17671.9|17659.9|4
1724164940000|2024-08-20 14:42:20|17675.6|17663.6|17681|17669|17681|17669|17675.6|17663.6|8
1724164950000|2024-08-20 14:42:30|17684.4|17672.4|17679.4|17667.4|17685.6|17673.6|17679.4|17667.4|12
1724164960000|2024-08-20 14:42:40|17679.8|17667.8|17679.4|17667.4|17679.8|17667.8|17679.4|17667.4|5
1724164970000|2024-08-20 14:42:50|17678.5|17666.5|17679.4|17667.4|17681|17669|17678.5|17666.5|5
1724164980000|2024-08-20 14:43:00|17678.5|17666.5|17682.7|17670.7|17682.7|17670.7|17678.5|17666.5|4
1724164990000|2024-08-20 14:43:10|17683.1|17671.1|17680.2|17668.2|17683.5|17671.5|17679.4|17667.4|2
1724165000000|2024-08-20 14:43:20|17679.4|17667.4|17679.4|17667.4|17680.2|17668.2|17679.4|17667.4|2
1724165010000|2024-08-20 14:43:30|17678.5|17666.5|17679.4|17667.4|17679.4|17667.4|17678.5|17666.5|4
1724165020000|2024-08-20 14:43:40|17678.5|17666.5|17678.5|17666.5|17680.6|17668.6|17678.5|17666.5|3
1724165030000|2024-08-20 14:43:50|17678.1|17666.1|17678.1|17666.1|17678.1|17666.1|17678.1|17666.1|4
1724165040000|2024-08-20 14:44:00|17679.8|17667.8|17678.1|17666.1|17679.8|17667.8|17678.1|17666.1|3
1724165050000|2024-08-20 14:44:10|17677.7|17665.7|17677.7|17665.7|17677.7|17665.7|17677.7|17665.7|0
1724165060000|2024-08-20 14:44:20|17674.4|17662.4|17672.3|17660.3|17674.4|17662.4|17671.9|17659.9|8
1724165070000|2024-08-20 14:44:30|17673.5|17661.5|17672.7|17660.7|17673.5|17661.5|17672.7|17660.7|1
1724165080000|2024-08-20 14:44:40|17668.9|17656.9|17671|17659|17671|17659|17668.9|17656.9|7
1724165100000|2024-08-20 14:45:00|17670.6|17658.6|17668.9|17656.9|17670.6|17658.6|17668.9|17656.9|3
1724165120000|2024-08-20 14:45:20|17668.1|17656.1|17668.1|17656.1|17668.5|17656.5|17668.1|17656.1|19
1724165130000|2024-08-20 14:45:30|17668.5|17656.5|17635.6|17623.6|17668.5|17656.5|17631.9|17619.9|56
1724165140000|2024-08-20 14:45:40|17635.2|17623.2|17643.9|17631.9|17645.6|17633.6|17634.4|17622.4|21
1724165150000|2024-08-20 14:45:50|17645.6|17633.6|17643.1|17631.1|17646.9|17634.9|17641.9|17629.9|8
1724165160000|2024-08-20 14:46:00|17641.4|17629.4|17642.7|17630.7|17645.2|17633.2|17640.6|17628.6|24
1724165170000|2024-08-20 14:46:10|17643.9|17631.9|17644.4|17632.4|17645.2|17633.2|17643.5|17631.5|8
1724165180000|2024-08-20 14:46:20|17645.6|17633.6|17647.7|17635.7|17651.4|17639.4|17644.4|17632.4|34
1724165190000|2024-08-20 14:46:30|17644.4|17632.4|17644.4|17632.4|17646.4|17634.4|17643.9|17631.9|13
1724165200000|2024-08-20 14:46:40|17643.9|17631.9|17651|17639|17652.3|17640.3|17643.5|17631.5|6
1724165210000|2024-08-20 14:46:50|17651.9|17639.9|17649.4|17637.4|17653.5|17641.5|17649.4|17637.4|7
1724165220000|2024-08-20 14:47:00|17648.1|17636.1|17643.9|17631.9|17648.1|17636.1|17642.7|17630.7|3
1724165230000|2024-08-20 14:47:10|17643.1|17631.1|17638.1|17626.1|17643.1|17631.1|17638.1|17626.1|1
1724165240000|2024-08-20 14:47:20|17639.4|17627.4|17640.2|17628.2|17641.9|17629.9|17639.4|17627.4|2
1724165250000|2024-08-20 14:47:30|17639.4|17627.4|17630.6|17618.6|17639.4|17627.4|17629.8|17617.8|16
1724165260000|2024-08-20 14:47:40|17629.4|17617.4|17628.5|17616.5|17629.4|17617.4|17628.5|17616.5|14
1724165270000|2024-08-20 14:47:50|17627.3|17615.3|17621|17609|17628.5|17616.5|17617.7|17605.7|35
1724165280000|2024-08-20 14:48:00|17619.8|17607.8|17619.4|17607.4|17621.9|17609.9|17616.9|17604.9|29
1724165290000|2024-08-20 14:48:10|17618.9|17606.9|17618.5|17606.5|17620.2|17608.2|17616.9|17604.9|14
1724165300000|2024-08-20 14:48:20|17620.2|17608.2|17624.4|17612.4|17624.4|17612.4|17618.1|17606.1|10
1724165310000|2024-08-20 14:48:30|17620.2|17608.2|17623.1|17611.1|17624.4|17612.4|17620.2|17608.2|17
1724165320000|2024-08-20 14:48:40|17622.3|17610.3|17618.5|17606.5|17623.1|17611.1|17617.7|17605.7|45
1724165330000|2024-08-20 14:48:50|17617.7|17605.7|17617.7|17605.7|17618.5|17606.5|17617.7|17605.7|36
1724165340000|2024-08-20 14:49:00|17618.5|17606.5|17620.2|17608.2|17622.3|17610.3|17618.5|17606.5|11
1724165350000|2024-08-20 14:49:10|17622.7|17610.7|17625.2|17613.2|17626.4|17614.4|17622.7|17610.7|13
1724165360000|2024-08-20 14:49:20|17623.9|17611.9|17623.9|17611.9|17623.9|17611.9|17623.9|17611.9|7
1724165370000|2024-08-20 14:49:30|17623.5|17611.5|17625.2|17613.2|17626.9|17614.9|17622.7|17610.7|15
1724165380000|2024-08-20 14:49:40|17625.6|17613.6|17626.9|17614.9|17628.1|17616.1|17625.6|17613.6|10
1724165390000|2024-08-20 14:49:50|17624.4|17612.4|17623.9|17611.9|17626.4|17614.4|17623.5|17611.5|4
1724165400000|2024-08-20 14:50:00|17625.6|17613.6|17618.5|17606.5|17625.6|17613.6|17617.7|17605.7|41
1724165410000|2024-08-20 14:50:10|17619.8|17607.8|17618.5|17606.5|17621|17609|17618.5|17606.5|5
1724165420000|2024-08-20 14:50:20|17618.9|17606.9|17618.5|17606.5|17620.2|17608.2|17617.7|17605.7|8
1724165430000|2024-08-20 14:50:30|17619.8|17607.8|17594.4|17582.4|17619.8|17607.8|17593.1|17581.1|36
1724165440000|2024-08-20 14:50:40|17595.6|17583.6|17591.9|17579.9|17597.7|17585.7|17591.9|17579.9|15
1724165450000|2024-08-20 14:50:50|17592.3|17580.3|17596|17584|17596|17584|17592.3|17580.3|15
1724165460000|2024-08-20 14:51:00|17596.9|17584.9|17601.4|17589.4|17603.5|17591.5|17596.4|17584.4|18
1724165470000|2024-08-20 14:51:10|17602.3|17590.3|17603.5|17591.5|17603.9|17591.9|17598.9|17586.9|8
1724165480000|2024-08-20 14:51:20|17602.7|17590.7|17596.9|17584.9|17603.1|17591.1|17596.9|17584.9|18
1724165490000|2024-08-20 14:51:30|17597.3|17585.3|17607.3|17595.3|17614.4|17602.4|17597.3|17585.3|44
1724165500000|2024-08-20 14:51:40|17606.9|17594.9|17604.8|17592.8|17609.4|17597.4|17604.4|17592.4|32
1724165510000|2024-08-20 14:51:50|17602.7|17590.7|17610.2|17598.2|17610.2|17598.2|17601.9|17589.9|33
1724165520000|2024-08-20 14:52:00|17611|17599|17610.2|17598.2|17612.3|17600.3|17606.4|17594.4|17
1724165530000|2024-08-20 14:52:10|17609.4|17597.4|17610.2|17598.2|17611.9|17599.9|17606.9|17594.9|5
1724165540000|2024-08-20 14:52:20|17611.4|17599.4|17612.7|17600.7|17615.2|17603.2|17611.4|17599.4|4
1724165550000|2024-08-20 14:52:30|17609.4|17597.4|17610.6|17598.6|17610.6|17598.6|17609.4|17597.4|6
1724165560000|2024-08-20 14:52:40|17601.9|17589.9|17608.9|17596.9|17608.9|17596.9|17601.9|17589.9|22
1724165570000|2024-08-20 14:52:50|17607.3|17595.3|17603.9|17591.9|17607.3|17595.3|17603.9|17591.9|4
1724165580000|2024-08-20 14:53:00|17604.8|17592.8|17602.7|17590.7|17604.8|17592.8|17602.7|17590.7|10
1724165590000|2024-08-20 14:53:10|17604.4|17592.4|17607.3|17595.3|17609.8|17597.8|17604.4|17592.4|4
1724165600000|2024-08-20 14:53:20|17606.4|17594.4|17614.4|17602.4|17614.8|17602.8|17605.2|17593.2|14
1724165610000|2024-08-20 14:53:30|17616.9|17604.9|17626.4|17614.4|17626.4|17614.4|17616|17604|21
1724165620000|2024-08-20 14:53:40|17626.9|17614.9|17627.7|17615.7|17627.7|17615.7|17624.4|17612.4|15
1724165630000|2024-08-20 14:53:50|17628.9|17616.9|17626.4|17614.4|17628.9|17616.9|17626.4|17614.4|2
1724165640000|2024-08-20 14:54:00|17627.7|17615.7|17624.8|17612.8|17627.7|17615.7|17624.8|17612.8|5
1724165650000|2024-08-20 14:54:10|17626|17614|17631.9|17619.9|17631.9|17619.9|17626|17614|5
1724165660000|2024-08-20 14:54:20|17628.1|17616.1|17627.7|17615.7|17630.2|17618.2|17627.7|17615.7|3
1724165670000|2024-08-20 14:54:30|17628.1|17616.1|17626|17614|17629.4|17617.4|17623.5|17611.5|10
1724165680000|2024-08-20 14:54:40|17624.8|17612.8|17623.5|17611.5|17625.2|17613.2|17622.7|17610.7|1
1724165690000|2024-08-20 14:54:50|17618.9|17606.9|17621.9|17609.9|17625.2|17613.2|17618.5|17606.5|10
1724165700000|2024-08-20 14:55:00|17621.4|17609.4|17635.6|17623.6|17636.9|17624.9|17620.2|17608.2|56
1724165710000|2024-08-20 14:55:10|17638.1|17626.1|17638.1|17626.1|17641|17629|17637.7|17625.7|16
1724165720000|2024-08-20 14:55:20|17637.7|17625.7|17637.7|17625.7|17637.7|17625.7|17637.7|17625.7|1
1724165730000|2024-08-20 14:55:30|17637.3|17625.3|17633.1|17621.1|17637.3|17625.3|17633.1|17621.1|4
1724165740000|2024-08-20 14:55:40|17633.9|17621.9|17637.7|17625.7|17638.5|17626.5|17633.9|17621.9|4
1724165750000|2024-08-20 14:55:50|17638.9|17626.9|17637.7|17625.7|17638.9|17626.9|17635.2|17623.2|5
1724165760000|2024-08-20 14:56:00|17638.5|17626.5|17636|17624|17640.2|17628.2|17633.9|17621.9|23
1724165770000|2024-08-20 14:56:10|17637.7|17625.7|17638.5|17626.5|17638.9|17626.9|17636|17624|10
1724165780000|2024-08-20 14:56:20|17637.7|17625.7|17637.7|17625.7|17641|17629|17637.7|17625.7|6
1724165790000|2024-08-20 14:56:30|17638.1|17626.1|17634.4|17622.4|17638.5|17626.5|17634.4|17622.4|8
1724165800000|2024-08-20 14:56:40|17635.2|17623.2|17636|17624|17639.4|17627.4|17635.2|17623.2|6
1724165810000|2024-08-20 14:56:50|17636.4|17624.4|17637.7|17625.7|17640.6|17628.6|17635.6|17623.6|14
1724165820000|2024-08-20 14:57:00|17638.5|17626.5|17637.7|17625.7|17641.4|17629.4|17636|17624|14
1724165840000|2024-08-20 14:57:20|17637.3|17625.3|17627.7|17615.7|17637.3|17625.3|17627.7|17615.7|7
1724165850000|2024-08-20 14:57:30|17626.8|17614.8|17625.2|17613.2|17626.8|17614.8|17624.3|17612.3|1
1724165860000|2024-08-20 14:57:40|17625.6|17613.6|17630.2|17618.2|17630.2|17618.2|17625.6|17613.6|6
1724165870000|2024-08-20 14:57:50|||||||||2
1724165880000|2024-08-20 14:58:00|17631|17619|17630.6|17618.6|17631.4|17619.4|17630.6|17618.6|2
1724165890000|2024-08-20 14:58:10|17629.8|17617.8|17629.3|17617.3|17629.8|17617.8|17628.9|17616.9|2
1724165900000|2024-08-20 14:58:20|17635.2|17623.2|17636.4|17624.4|17636.4|17624.4|17634.3|17622.3|2
1724165910000|2024-08-20 14:58:30|17638.5|17626.5|17639.3|17627.3|17640.2|17628.2|17638.5|17626.5|7
1724165920000|2024-08-20 14:58:40|17638.9|17626.9|17641|17629|17641|17629|17638.9|17626.9|6
1724165930000|2024-08-20 14:58:50|17633.1|17621.1|17630.6|17618.6|17633.1|17621.1|17630.6|17618.6|2
1724165940000|2024-08-20 14:59:00|17631|17619|17628.9|17616.9|17631.8|17619.8|17628.9|17616.9|6
1724165950000|2024-08-20 14:59:10|17628.1|17616.1|17618.5|17606.5|17628.1|17616.1|17618.5|17606.5|6
1724165960000|2024-08-20 14:59:20|17617.7|17605.7|17611|17599|17617.7|17605.7|17611|17599|8
1724165970000|2024-08-20 14:59:30|17610.2|17598.2|17620.2|17608.2|17623.1|17611.1|17609.3|17597.3|36
1724165980000|2024-08-20 14:59:40|17619.3|17607.3|17619.3|17607.3|17620.2|17608.2|17619.3|17607.3|1
1724165990000|2024-08-20 14:59:50|17620.6|17608.6|17618.5|17606.5|17621.8|17609.8|17618.5|17606.5|5
1724166000000|2024-08-20 15:00:00|17619.3|17607.3|17629.3|17617.3|17631|17619|17619.3|17607.3|30
1724166010000|2024-08-20 15:00:10|17628.5|17616.5|17619.3|17607.3|17628.5|17616.5|17619.3|17607.3|14
1724166020000|2024-08-20 15:00:20|17620.2|17608.2|17621|17609|17621|17609|17618.9|17606.9|7
1724166030000|2024-08-20 15:00:30|17617.3|17605.3|17616|17604|17619.3|17607.3|17616|17604|1
1724166040000|2024-08-20 15:00:40|17616.8|17604.8|17616|17604|17616.8|17604.8|17616|17604|1
1724166050000|2024-08-20 15:00:50|17615.2|17603.2|17607.3|17595.3|17615.2|17603.2|17607.3|17595.3|74
1724166060000|2024-08-20 15:01:00|17606.8|17594.8|17621|17609|17623.5|17611.5|17606.8|17594.8|10
1724166070000|2024-08-20 15:01:10|17623.1|17611.1|17619.8|17607.8|17623.1|17611.1|17618.5|17606.5|12
1724166080000|2024-08-20 15:01:20|17618.1|17606.1|17618.5|17606.5|17622.3|17610.3|17617.7|17605.7|7
1724166090000|2024-08-20 15:01:30|17622.3|17610.3|17626|17614|17626|17614|17619.8|17607.8|7
1724166100000|2024-08-20 15:01:40|17625.6|17613.6|17622.3|17610.3|17625.6|17613.6|17621|17609|8
1724166120000|2024-08-20 15:02:00|17621.8|17609.8|17623.1|17611.1|17623.1|17611.1|17616|17604|9
1724166130000|2024-08-20 15:02:10|17621.4|17609.4|17618.9|17606.9|17621.4|17609.4|17618.9|17606.9|14
1724166160000|2024-08-20 15:02:40|17619.8|17607.8|17627.7|17615.7|17627.7|17615.7|17619.8|17607.8|7
1724166170000|2024-08-20 15:02:50|17625.2|17613.2|17623.9|17611.9|17625.6|17613.6|17623.9|17611.9|6
1724166180000|2024-08-20 15:03:00|17623.1|17611.1|17628.5|17616.5|17628.9|17616.9|17623.1|17611.1|1
1724166190000|2024-08-20 15:03:10|17630.2|17618.2|17631|17619|17631|17619|17627.7|17615.7|5
1724166200000|2024-08-20 15:03:20|17630.2|17618.2|17630.2|17618.2|17630.2|17618.2|17630.2|17618.2|0
1724166210000|2024-08-20 15:03:30|17634.3|17622.3|17628.9|17616.9|17634.3|17622.3|17628.1|17616.1|8
1724166220000|2024-08-20 15:03:40|17629.3|17617.3|17633.5|17621.5|17634.3|17622.3|17628.9|17616.9|15
1724166230000|2024-08-20 15:03:50|17631.4|17619.4|17628.5|17616.5|17631.4|17619.4|17625.2|17613.2|40
1724166240000|2024-08-20 15:04:00|||||||||1
1724166250000|2024-08-20 15:04:10|17626.8|17614.8|17623.9|17611.9|17626.8|17614.8|17623.9|17611.9|3
1724166260000|2024-08-20 15:04:20|17623.1|17611.1|17622.7|17610.7|17623.1|17611.1|17622.7|17610.7|0
1724166270000|2024-08-20 15:04:30|17621|17609|17621|17609|17621|17609|17620.2|17608.2|14
1724166280000|2024-08-20 15:04:40|17622.7|17610.7|17621|17609|17622.7|17610.7|17621|17609|3
1724166290000|2024-08-20 15:04:50|17620.2|17608.2|17624.3|17612.3|17624.8|17612.8|17615.2|17603.2|7
1724166300000|2024-08-20 15:05:00|17624.8|17612.8|17622.3|17610.3|17624.8|17612.8|17621.8|17609.8|3
1724166310000|2024-08-20 15:05:10|17621.8|17609.8|17620.6|17608.6|17622.3|17610.3|17619.8|17607.8|4
1724166320000|2024-08-20 15:05:20|17619.8|17607.8|17624.3|17612.3|17624.8|17612.8|17619.8|17607.8|4
1724166330000|2024-08-20 15:05:30|17624.8|17612.8|17625.2|17613.2|17625.2|17613.2|17624.8|17612.8|1
1724166340000|2024-08-20 15:05:40|17626|17614|17628.1|17616.1|17629.3|17617.3|17626|17614|4
1724166350000|2024-08-20 15:05:50|17629.3|17617.3|17626.4|17614.4|17629.3|17617.3|17626.4|17614.4|6
1724166360000|2024-08-20 15:06:00|17626.8|17614.8|17632.3|17620.3|17633.5|17621.5|17626.8|17614.8|8
1724166370000|2024-08-20 15:06:10|17629.3|17617.3|17622.7|17610.7|17629.3|17617.3|17622.7|17610.7|7
1724166380000|2024-08-20 15:06:20|17621.8|17609.8|17626|17614|17627.3|17615.3|17621.4|17609.4|14
1724166390000|2024-08-20 15:06:30|17622.7|17610.7|17624.8|17612.8|17624.8|17612.8|17621.8|17609.8|7
1724166400000|2024-08-20 15:06:40|17626.8|17614.8|17631.8|17619.8|17631.8|17619.8|17626.8|17614.8|6
1724166410000|2024-08-20 15:06:50|17632.3|17620.3|17632.3|17620.3|17632.3|17620.3|17632.3|17620.3|6
1724166420000|2024-08-20 15:07:00|17631.8|17619.8|17627.3|17615.3|17631.8|17619.8|17627.3|17615.3|10
1724166430000|2024-08-20 15:07:10|17627.7|17615.7|17623.9|17611.9|17627.7|17615.7|17623.9|17611.9|1
1724166440000|2024-08-20 15:07:20|17624.8|17612.8|17623.9|17611.9|17625.2|17613.2|17622.7|17610.7|4
1724166450000|2024-08-20 15:07:30|17625.2|17613.2|17623.9|17611.9|17625.2|17613.2|17623.9|17611.9|1
1724166460000|2024-08-20 15:07:40|17626.4|17614.4|17626|17614|17627.3|17615.3|17626|17614|5
1724166470000|2024-08-20 15:07:50|17625.2|17613.2|17621.4|17609.4|17625.2|17613.2|17621|17609|3
1724166480000|2024-08-20 15:08:00|17622.3|17610.3|17620.2|17608.2|17622.3|17610.3|17620.2|17608.2|1
1724166490000|2024-08-20 15:08:10|17621.8|17609.8|17623.5|17611.5|17625.2|17613.2|17621.8|17609.8|7
1724166500000|2024-08-20 15:08:20|17624.3|17612.3|17634.3|17622.3|17634.3|17622.3|17623.5|17611.5|28
1724166510000|2024-08-20 15:08:30|17634.8|17622.8|17636.4|17624.4|17636.4|17624.4|17634.8|17622.8|4
1724166520000|2024-08-20 15:08:40|17636.8|17624.8|17636.8|17624.8|17636.8|17624.8|17634.3|17622.3|3
1724166530000|2024-08-20 15:08:50|17636.4|17624.4|17636|17624|17636.8|17624.8|17634.3|17622.3|4
1724166540000|2024-08-20 15:09:00|17636.8|17624.8|17636|17624|17636.8|17624.8|17636|17624|1
1724166550000|2024-08-20 15:09:10|17636.8|17624.8|17634.3|17622.3|17636.8|17624.8|17633.5|17621.5|5
1724166560000|2024-08-20 15:09:20|17631.8|17619.8|17628.5|17616.5|17632.3|17620.3|17628.5|17616.5|1
1724166570000|2024-08-20 15:09:30|17629.3|17617.3|17630.2|17618.2|17630.2|17618.2|17629.3|17617.3|1
1724166580000|2024-08-20 15:09:40|17633.1|17621.1|17632.3|17620.3|17633.5|17621.5|17632.3|17620.3|1
1724166590000|2024-08-20 15:09:50|17633.1|17621.1|17643.5|17631.5|17643.5|17631.5|17633.1|17621.1|7
1724166600000|2024-08-20 15:10:00|17644.3|17632.3|17639.3|17627.3|17644.3|17632.3|17639.3|17627.3|10
1724166610000|2024-08-20 15:10:10|17638.5|17626.5|17636.8|17624.8|17638.5|17626.5|17636.4|17624.4|0
1724166620000|2024-08-20 15:10:20|17637.3|17625.3|17629.8|17617.8|17637.3|17625.3|17629.8|17617.8|15
1724166630000|2024-08-20 15:10:30|17630.2|17618.2|17631|17619|17631|17619|17628.5|17616.5|3
1724166640000|2024-08-20 15:10:40|17630.2|17618.2|17630.6|17618.6|17630.6|17618.6|17627.3|17615.3|8
1724166650000|2024-08-20 15:10:50|17630.2|17618.2|17628.9|17616.9|17630.6|17618.6|17626|17614|14
1724166660000|2024-08-20 15:11:00|17629.3|17617.3|17627.3|17615.3|17630.6|17618.6|17627.3|17615.3|3
1724166670000|2024-08-20 15:11:10|17628.1|17616.1|17623.5|17611.5|17628.5|17616.5|17622.7|17610.7|5
1724166680000|2024-08-20 15:11:20|17622.7|17610.7|17621|17609|17622.7|17610.7|17621|17609|3
1724166690000|2024-08-20 15:11:30|17621.8|17609.8|17623.5|17611.5|17625.6|17613.6|17621.8|17609.8|10
1724166700000|2024-08-20 15:11:40|17624.8|17612.8|17624.8|17612.8|17624.8|17612.8|17623.5|17611.5|4
1724166710000|2024-08-20 15:11:50|17627.3|17615.3|17628.1|17616.1|17628.5|17616.5|17627.3|17615.3|9
1724166720000|2024-08-20 15:12:00|17629.3|17617.3|17628.9|17616.9|17631|17619|17628.9|17616.9|4
1724166730000|2024-08-20 15:12:10|17626.8|17614.8|17623.5|17611.5|17626.8|17614.8|17623.5|17611.5|17
1724166740000|2024-08-20 15:12:20|17622.7|17610.7|17622.7|17610.7|17622.7|17610.7|17622.7|17610.7|5
1724166750000|2024-08-20 15:12:30|17625.6|17613.6|17628.5|17616.5|17628.5|17616.5|17625.6|17613.6|9
1724166760000|2024-08-20 15:12:40|17628.1|17616.1|17625.6|17613.6|17628.1|17616.1|17625.6|17613.6|1
1724166770000|2024-08-20 15:12:50|17624.3|17612.3|17624.8|17612.8|17624.8|17612.8|17624.3|17612.3|1
1724166780000|2024-08-20 15:13:00|17625.6|17613.6|17624.8|17612.8|17625.6|17613.6|17623.1|17611.1|4
1724166800000|2024-08-20 15:13:20|17623.9|17611.9|17612.7|17600.7|17623.9|17611.9|17611.4|17599.4|16
1724166810000|2024-08-20 15:13:30|17610.6|17598.6|17611.8|17599.8|17611.8|17599.8|17610.6|17598.6|8
1724166820000|2024-08-20 15:13:40|17611.4|17599.4|17602.7|17590.7|17611.4|17599.4|17601.8|17589.8|12
1724166830000|2024-08-20 15:13:50|17602.3|17590.3|17588.5|17576.5|17602.7|17590.7|17588.5|17576.5|33
1724166840000|2024-08-20 15:14:00|17591|17579|17589.8|17577.8|17591|17579|17589.8|17577.8|16
1724166850000|2024-08-20 15:14:10|17588.5|17576.5|17580.6|17568.6|17589.8|17577.8|17571.8|17559.8|48
1724166860000|2024-08-20 15:14:20|17579.8|17567.8|17586.4|17574.4|17586.4|17574.4|17579.8|17567.8|24
1724166870000|2024-08-20 15:14:30|17588.1|17576.1|17585.6|17573.6|17588.9|17576.9|17585.2|17573.2|5
1724166880000|2024-08-20 15:14:40|17586.8|17574.8|17579.3|17567.3|17587.7|17575.7|17576|17564|39
1724166890000|2024-08-20 15:14:50|17578.9|17566.9|17583.1|17571.1|17584.3|17572.3|17578.9|17566.9|10
1724166900000|2024-08-20 15:15:00|17582.7|17570.7|17584.3|17572.3|17584.3|17572.3|17579.8|17567.8|8
1724166910000|2024-08-20 15:15:10|17587.3|17575.3|17587.7|17575.7|17587.7|17575.7|17585.2|17573.2|29
1724166920000|2024-08-20 15:15:20|17590.2|17578.2|17587.7|17575.7|17591.4|17579.4|17586.8|17574.8|8
1724166930000|2024-08-20 15:15:30|17586|17574|17588.5|17576.5|17588.5|17576.5|17585.2|17573.2|12
1724166940000|2024-08-20 15:15:40|17587.7|17575.7|17585.6|17573.6|17589.8|17577.8|17585.6|17573.6|13
1724166950000|2024-08-20 15:15:50|||||||||9
1724166960000|2024-08-20 15:16:00|17585.2|17573.2|17582.7|17570.7|17585.2|17573.2|17582.7|17570.7|23
1724166970000|2024-08-20 15:16:10|17583.1|17571.1|17579.8|17567.8|17586|17574|17577.7|17565.7|13
1724166980000|2024-08-20 15:16:20|17580.6|17568.6|17584.3|17572.3|17585.2|17573.2|17580.6|17568.6|27
1724166990000|2024-08-20 15:16:30|17583.1|17571.1|17583.5|17571.5|17584.3|17572.3|17580.2|17568.2|34
1724167000000|2024-08-20 15:16:40|17586|17574|17585.2|17573.2|17587.3|17575.3|17585.2|17573.2|12
1724167010000|2024-08-20 15:16:50|17580.6|17568.6|17580.6|17568.6|17583.5|17571.5|17580.2|17568.2|19
1724167020000|2024-08-20 15:17:00|17580.2|17568.2|17579.3|17567.3|17581|17569|17579.3|17567.3|28
1724167030000|2024-08-20 15:17:10|17577.7|17565.7|17591.8|17579.8|17596.4|17584.4|17576.8|17564.8|74
1724167040000|2024-08-20 15:17:20|17590.2|17578.2|17601.4|17589.4|17601.8|17589.8|17590.2|17578.2|27
1724167050000|2024-08-20 15:17:30|17601|17589|17588.5|17576.5|17601|17589|17588.5|17576.5|36
1724167060000|2024-08-20 15:17:40|17588.1|17576.1|17594.3|17582.3|17597.3|17585.3|17588.1|17576.1|23
1724167070000|2024-08-20 15:17:50|17593.1|17581.1|17594.3|17582.3|17594.3|17582.3|17590.2|17578.2|5
1724167080000|2024-08-20 15:18:00|17592.7|17580.7|17585.2|17573.2|17592.7|17580.7|17585.2|17573.2|11
1724167090000|2024-08-20 15:18:10|17584.3|17572.3|17581|17569|17585.2|17573.2|17579.8|17567.8|12
1724167100000|2024-08-20 15:18:20|17581.8|17569.8|17585.2|17573.2|17585.2|17573.2|17581.8|17569.8|14
1724167110000|2024-08-20 15:18:30|17584.8|17572.8|17585.2|17573.2|17586.8|17574.8|17584.3|17572.3|6
1724167120000|2024-08-20 15:18:40|17586.4|17574.4|17588.9|17576.9|17589.3|17577.3|17586.4|17574.4|5
1724167130000|2024-08-20 15:18:50|17586.8|17574.8|17590.2|17578.2|17590.2|17578.2|17586.8|17574.8|15
1724167140000|2024-08-20 15:19:00|17588.5|17576.5|17596.8|17584.8|17596.8|17584.8|17588.5|17576.5|12
1724167150000|2024-08-20 15:19:10|17595.6|17583.6|17595.6|17583.6|17595.6|17583.6|17595.6|17583.6|5
1724167160000|2024-08-20 15:19:20|17596.8|17584.8|17597.7|17585.7|17597.7|17585.7|17596.4|17584.4|10
1724167180000|2024-08-20 15:19:40|17596.8|17584.8|17601|17589|17601|17589|17596.8|17584.8|18
1724167190000|2024-08-20 15:19:50|17596|17584|17592.3|17580.3|17597.7|17585.7|17587.7|17575.7|19
1724167200000|2024-08-20 15:20:00|17591.4|17579.4|17592.7|17580.7|17592.7|17580.7|17590.2|17578.2|6
1724167210000|2024-08-20 15:20:10|17592.3|17580.3|17592.3|17580.3|17593.1|17581.1|17592.3|17580.3|3
1724167220000|2024-08-20 15:20:20|17596.4|17584.4|17595.2|17583.2|17596.8|17584.8|17595.2|17583.2|14
1724167230000|2024-08-20 15:20:30|17596.8|17584.8|17601.8|17589.8|17601.8|17589.8|17595.6|17583.6|20
1724167240000|2024-08-20 15:20:40|17602.7|17590.7|17603.5|17591.5|17603.9|17591.9|17602.7|17590.7|1
1724167250000|2024-08-20 15:20:50|17601.4|17589.4|17597.3|17585.3|17601.4|17589.4|17597.3|17585.3|6
1724167260000|2024-08-20 15:21:00|17596.4|17584.4|17589.8|17577.8|17596.8|17584.8|17588.9|17576.9|6
1724167270000|2024-08-20 15:21:10|17589.3|17577.3|17589.3|17577.3|17589.3|17577.3|17588.5|17576.5|7
1724167280000|2024-08-20 15:21:20|17586|17574|17583.1|17571.1|17586|17574|17582.7|17570.7|6
1724167290000|2024-08-20 15:21:30|17585.2|17573.2|17584.8|17572.8|17587.3|17575.3|17584.8|17572.8|4
1724167300000|2024-08-20 15:21:40|17584.3|17572.3|17586.8|17574.8|17586.8|17574.8|17584.3|17572.3|6
1724167310000|2024-08-20 15:21:50|17588.1|17576.1|17585.6|17573.6|17588.1|17576.1|17585.6|17573.6|3
1724167320000|2024-08-20 15:22:00|17581.4|17569.4|17574.3|17562.3|17581.4|17569.4|17574.3|17562.3|9
1724167330000|2024-08-20 15:22:10|17574.8|17562.8|17576|17564|17576|17564|17572.7|17560.7|16
1724167340000|2024-08-20 15:22:20|17575.2|17563.2|17576.4|17564.4|17581.8|17569.8|17574.8|17562.8|17
1724167350000|2024-08-20 15:22:30|17576|17564|17577.7|17565.7|17577.7|17565.7|17574.3|17562.3|5
1724167360000|2024-08-20 15:22:40|17582.7|17570.7|17580.2|17568.2|17582.7|17570.7|17580.2|17568.2|4
1724167370000|2024-08-20 15:22:50|17581|17569|17581|17569|17581.4|17569.4|17577.3|17565.3|10
1724167380000|2024-08-20 15:23:00|17580.2|17568.2|17580.2|17568.2|17583.5|17571.5|17577.7|17565.7|8
1724167390000|2024-08-20 15:23:10|17578.1|17566.1|17577.7|17565.7|17578.1|17566.1|17577.7|17565.7|3
1724167400000|2024-08-20 15:23:20|17580.2|17568.2|17583.9|17571.9|17585.2|17573.2|17580.2|17568.2|5
1724167410000|2024-08-20 15:23:30|17583.5|17571.5|17581.4|17569.4|17584.8|17572.8|17581.4|17569.4|10
1724167420000|2024-08-20 15:23:40|17581|17569|17581|17569|17581|17569|17581|17569|2
1724167430000|2024-08-20 15:23:50|17581.4|17569.4|17580.6|17568.6|17581.4|17569.4|17580.2|17568.2|4
1724167440000|2024-08-20 15:24:00|17579.3|17567.3|17578.5|17566.5|17579.3|17567.3|17578.5|17566.5|2
1724167450000|2024-08-20 15:24:10|17578.1|17566.1|17579.3|17567.3|17579.3|17567.3|17578.1|17566.1|10
1724167460000|2024-08-20 15:24:20|17578.5|17566.5|17572.3|17560.3|17578.5|17566.5|17572.3|17560.3|7
1724167470000|2024-08-20 15:24:30|17571|17559|17569.8|17557.8|17571|17559|17566.8|17554.8|4
1724167480000|2024-08-20 15:24:40|17569.3|17557.3|17570.2|17558.2|17570.6|17558.6|17568.5|17556.5|4
1724167490000|2024-08-20 15:24:50|17569.3|17557.3|17569.3|17557.3|17569.3|17557.3|17568.9|17556.9|1
1724167500000|2024-08-20 15:25:00|17569.8|17557.8|17568.1|17556.1|17573.5|17561.5|17568.1|17556.1|15
1724167510000|2024-08-20 15:25:10|17567.7|17555.7|17568.1|17556.1|17568.1|17556.1|17566|17554|3
1724167520000|2024-08-20 15:25:20|17567.3|17555.3|17576|17564|17576|17564|17566|17554|7
1724167530000|2024-08-20 15:25:30|17574.3|17562.3|17573.9|17561.9|17575.2|17563.2|17571|17559|9
1724167540000|2024-08-20 15:25:40|17575.2|17563.2|17576.8|17564.8|17576.8|17564.8|17574.3|17562.3|4
1724167550000|2024-08-20 15:25:50|17574.3|17562.3|17575.2|17563.2|17575.2|17563.2|17574.3|17562.3|7
1724167560000|2024-08-20 15:26:00|17574.3|17562.3|17575.6|17563.6|17576.8|17564.8|17567.3|17555.3|17
1724167570000|2024-08-20 15:26:10|17575.2|17563.2|17582.3|17570.3|17582.3|17570.3|17574.3|17562.3|14
1724167580000|2024-08-20 15:26:20|17579.3|17567.3|17581|17569|17585.2|17573.2|17578.5|17566.5|24
1724167590000|2024-08-20 15:26:30|17580.2|17568.2|17578.9|17566.9|17581|17569|17578.5|17566.5|5
1724167600000|2024-08-20 15:26:40|17579.3|17567.3|17582.3|17570.3|17582.3|17570.3|17578.9|17566.9|1
1724167610000|2024-08-20 15:26:50|17581|17569|17589.3|17577.3|17590.2|17578.2|17578.5|17566.5|9
1724167620000|2024-08-20 15:27:00|17587.3|17575.3|17600.2|17588.2|17600.2|17588.2|17587.3|17575.3|10
1724167630000|2024-08-20 15:27:10|17604.3|17592.3|17603.5|17591.5|17604.3|17592.3|17603.5|17591.5|9
1724167640000|2024-08-20 15:27:20|17605.2|17593.2|17608.1|17596.1|17609.3|17597.3|17604.3|17592.3|5
1724167650000|2024-08-20 15:27:30|17607.3|17595.3|17601.8|17589.8|17607.3|17595.3|17601.8|17589.8|0
1724167660000|2024-08-20 15:27:40|17601.4|17589.4|17600.6|17588.6|17601.4|17589.4|17600.6|17588.6|1
1724167670000|2024-08-20 15:27:50|17599.3|17587.3|17602.7|17590.7|17602.7|17590.7|17599.3|17587.3|7
1724167680000|2024-08-20 15:28:00|17601.8|17589.8|17599.3|17587.3|17601.8|17589.8|17596.8|17584.8|10
1724167690000|2024-08-20 15:28:10|17598.5|17586.5|17604.3|17592.3|17604.3|17592.3|17598.5|17586.5|6
1724167700000|2024-08-20 15:28:20|17602.7|17590.7|17605.2|17593.2|17606|17594|17602.7|17590.7|2
1724167710000|2024-08-20 15:28:30|17607.7|17595.7|17604.3|17592.3|17607.7|17595.7|17601.8|17589.8|14
1724167720000|2024-08-20 15:28:40|17603.5|17591.5|17601.8|17589.8|17603.5|17591.5|17601.8|17589.8|1
1724167730000|2024-08-20 15:28:50|17602.7|17590.7|17601.4|17589.4|17602.7|17590.7|17601|17589|1
1724167740000|2024-08-20 15:29:00|17601|17589|17603.9|17591.9|17603.9|17591.9|17600.2|17588.2|4
1724167750000|2024-08-20 15:29:10|17604.7|17592.7|17605.2|17593.2|17605.2|17593.2|17603.9|17591.9|1
1724167760000|2024-08-20 15:29:20|17604.3|17592.3|17604.3|17592.3|17604.3|17592.3|17604.3|17592.3|3
1724167770000|2024-08-20 15:29:30|17605.2|17593.2|17605.2|17593.2|17605.6|17593.6|17603.1|17591.1|9
1724167780000|2024-08-20 15:29:40|||||||||1
1724167790000|2024-08-20 15:29:50|17611.4|17599.4|17607.7|17595.7|17612.7|17600.7|17607.7|17595.7|8
1724167800000|2024-08-20 15:30:00|17608.1|17596.1|17606.8|17594.8|17608.5|17596.5|17605.2|17593.2|6
1724167810000|2024-08-20 15:30:10|17606.4|17594.4|17607.2|17595.2|17609.7|17597.7|17606.4|17594.4|22
1724167820000|2024-08-20 15:30:20|17607.7|17595.7|17607.7|17595.7|17609.7|17597.7|17607.7|17595.7|6
1724167830000|2024-08-20 15:30:30|17606|17594|17602.7|17590.7|17606|17594|17602.7|17590.7|5
1724167840000|2024-08-20 15:30:40|17603.9|17591.9|17607.7|17595.7|17608.5|17596.5|17603.9|17591.9|2
1724167850000|2024-08-20 15:30:50|17606.8|17594.8|17607.7|17595.7|17607.7|17595.7|17606.8|17594.8|2
1724167860000|2024-08-20 15:31:00|17603.9|17591.9|17602.7|17590.7|17603.9|17591.9|17600.2|17588.2|7
1724167870000|2024-08-20 15:31:10|17601.8|17589.8|17599.3|17587.3|17601.8|17589.8|17599.3|17587.3|5
1724167880000|2024-08-20 15:31:20|17598.9|17586.9|17599.3|17587.3|17600.6|17588.6|17596.4|17584.4|6
1724167890000|2024-08-20 15:31:30|17600.2|17588.2|17600.6|17588.6|17600.6|17588.6|17598.9|17586.9|1
1724167900000|2024-08-20 15:31:40|17595.2|17583.2|17595.2|17583.2|17596.8|17584.8|17593.1|17581.1|11
1724167910000|2024-08-20 15:31:50|17593.5|17581.5|17598.1|17586.1|17598.5|17586.5|17593.5|17581.5|15
1724167920000|2024-08-20 15:32:00|17598.5|17586.5|17602.7|17590.7|17602.7|17590.7|17597.2|17585.2|10
1724167930000|2024-08-20 15:32:10|17603.1|17591.1|17604.3|17592.3|17606|17594|17602.7|17590.7|9
1724167940000|2024-08-20 15:32:20|17605.2|17593.2|17601.8|17589.8|17605.2|17593.2|17600.2|17588.2|6
1724167950000|2024-08-20 15:32:30|17603.5|17591.5|17596.8|17584.8|17603.5|17591.5|17596|17584|3
1724167960000|2024-08-20 15:32:40|17597.7|17585.7|17601|17589|17601|17589|17596|17584|11
1724167970000|2024-08-20 15:32:50|17600.2|17588.2|17603.9|17591.9|17604.3|17592.3|17600.2|17588.2|3
1724167980000|2024-08-20 15:33:00|17603.1|17591.1|17602.7|17590.7|17603.5|17591.5|17601.4|17589.4|3
1724167990000|2024-08-20 15:33:10|17602.2|17590.2|17603.9|17591.9|17604.3|17592.3|17601.4|17589.4|5
1724168000000|2024-08-20 15:33:20|17603.1|17591.1|17601|17589|17603.1|17591.1|17601|17589|3
1724168010000|2024-08-20 15:33:30|17600.2|17588.2|17595.2|17583.2|17600.2|17588.2|17595.2|17583.2|4
1724168020000|2024-08-20 15:33:40|17593.5|17581.5|17590.2|17578.2|17594.3|17582.3|17590.2|17578.2|11
1724168030000|2024-08-20 15:33:50|17588.5|17576.5|17586|17574|17588.5|17576.5|17586|17574|13
1724168040000|2024-08-20 15:34:00|17585.6|17573.6|17585.2|17573.2|17585.6|17573.6|17585.2|17573.2|7
1724168050000|2024-08-20 15:34:10|17585.6|17573.6|17580.2|17568.2|17585.6|17573.6|17579.3|17567.3|5
1724168070000|2024-08-20 15:34:30|17580.6|17568.6|17581|17569|17581.8|17569.8|17580.2|17568.2|12
1724168080000|2024-08-20 15:34:40|17578.9|17566.9|17578.5|17566.5|17578.9|17566.9|17578.5|17566.5|3
1724168090000|2024-08-20 15:34:50|17578.9|17566.9|17578.5|17566.5|17578.9|17566.9|17578.5|17566.5|2
1724168100000|2024-08-20 15:35:00|17578.1|17566.1|17574.3|17562.3|17578.5|17566.5|17573.5|17561.5|10
1724168110000|2024-08-20 15:35:10|17573.5|17561.5|17579.3|17567.3|17579.7|17567.7|17573.5|17561.5|6
1724168120000|2024-08-20 15:35:20|17581|17569|17581.8|17569.8|17583.5|17571.5|17581|17569|10
1724168130000|2024-08-20 15:35:30|17581.4|17569.4|17576.4|17564.4|17581.8|17569.8|17576.4|17564.4|9
1724168140000|2024-08-20 15:35:40|17576|17564|17578.9|17566.9|17579.3|17567.3|17575.2|17563.2|5
1724168150000|2024-08-20 15:35:50|17577.7|17565.7|17579.3|17567.3|17579.3|17567.3|17577.7|17565.7|2
1724168160000|2024-08-20 15:36:00|17578.9|17566.9|17583.5|17571.5|17586.4|17574.4|17578.9|17566.9|8
1724168170000|2024-08-20 15:36:10|17584.7|17572.7|17580.2|17568.2|17584.7|17572.7|17579.7|17567.7|2
1724168180000|2024-08-20 15:36:20|17579.7|17567.7|17578.5|17566.5|17581|17569|17578.5|17566.5|2
1724168190000|2024-08-20 15:36:30|17579.7|17567.7|17584.3|17572.3|17593.1|17581.1|17576.8|17564.8|34
1724168200000|2024-08-20 15:36:40|17585.6|17573.6|17586.4|17574.4|17586.8|17574.8|17585.6|17573.6|8
1724168210000|2024-08-20 15:36:50|17586.8|17574.8|17589.7|17577.7|17591.8|17579.8|17586.8|17574.8|37
1724168220000|2024-08-20 15:37:00|17590.2|17578.2|17589.3|17577.3|17591.8|17579.8|17588.9|17576.9|5
1724168230000|2024-08-20 15:37:10|17588.1|17576.1|17588.5|17576.5|17589.3|17577.3|17588.1|17576.1|2
1724168240000|2024-08-20 15:37:20|17589.3|17577.3|17589.3|17577.3|17589.3|17577.3|17589.3|17577.3|0
1724168250000|2024-08-20 15:37:30|17586.8|17574.8|17586.4|17574.4|17586.8|17574.8|17586.4|17574.4|1
1724168260000|2024-08-20 15:37:40|17588.9|17576.9|17588.9|17576.9|17588.9|17576.9|17588.9|17576.9|6
1724168270000|2024-08-20 15:37:50|17586.8|17574.8|17584.3|17572.3|17586.8|17574.8|17584.3|17572.3|4
1724168280000|2024-08-20 15:38:00|17583.9|17571.9|17581.8|17569.8|17583.9|17571.9|17581.8|17569.8|3
1724168290000|2024-08-20 15:38:10|17579.7|17567.7|17577.7|17565.7|17581.4|17569.4|17577.7|17565.7|5
1724168300000|2024-08-20 15:38:20|17578.5|17566.5|17576.8|17564.8|17578.5|17566.5|17573.5|17561.5|14
1724168310000|2024-08-20 15:38:30|17575.2|17563.2|17579.7|17567.7|17580.2|17568.2|17575.2|17563.2|9
1724168320000|2024-08-20 15:38:40|17578.5|17566.5|17590.2|17578.2|17592.2|17580.2|17578.5|17566.5|13
1724168330000|2024-08-20 15:38:50|17591|17579|17591|17579|17591|17579|17590.2|17578.2|3
1724168340000|2024-08-20 15:39:00|17589.3|17577.3|17593.1|17581.1|17593.5|17581.5|17589.3|17577.3|3
1724168350000|2024-08-20 15:39:10|17592.7|17580.7|17591|17579|17592.7|17580.7|17590.2|17578.2|2
1724168360000|2024-08-20 15:39:20|17589.3|17577.3|17593.1|17581.1|17593.1|17581.1|17588.5|17576.5|7
1724168370000|2024-08-20 15:39:30|17593.9|17581.9|17596|17584|17596|17584|17593.9|17581.9|13
1724168380000|2024-08-20 15:39:40|17596.4|17584.4|17601.4|17589.4|17601.4|17589.4|17596.4|17584.4|2
1724168390000|2024-08-20 15:39:50|17601|17589|17597.2|17585.2|17601|17589|17596|17584|5
1724168400000|2024-08-20 15:40:00|17596|17584|17587.2|17575.2|17596|17584|17586.8|17574.8|29
1724168410000|2024-08-20 15:40:10|17584.7|17572.7|17584.3|17572.3|17585.2|17573.2|17584.3|17572.3|10
1724168420000|2024-08-20 15:40:20|17580.6|17568.6|17582.7|17570.7|17583.5|17571.5|17579.3|17567.3|6
1724168430000|2024-08-20 15:40:30|17582.2|17570.2|17582.7|17570.7|17583.5|17571.5|17579.7|17567.7|12
1724168440000|2024-08-20 15:40:40|17583.9|17571.9|17581.8|17569.8|17583.9|17571.9|17581.8|17569.8|7
1724168450000|2024-08-20 15:40:50|17581.4|17569.4|17574.7|17562.7|17581.4|17569.4|17573.1|17561.1|7
1724168460000|2024-08-20 15:41:00|17573.9|17561.9|17571|17559|17574.3|17562.3|17571|17559|4
1724168470000|2024-08-20 15:41:10|17568.1|17556.1|17568.9|17556.9|17569.7|17557.7|17567.7|17555.7|28
1724168480000|2024-08-20 15:41:20|17569.7|17557.7|17571.8|17559.8|17571.8|17559.8|17568.9|17556.9|1
1724168500000|2024-08-20 15:41:40|17571.4|17559.4|17573.5|17561.5|17573.5|17561.5|17571.4|17559.4|6
1724168510000|2024-08-20 15:41:50|17574.3|17562.3|17576.4|17564.4|17576.4|17564.4|17574.3|17562.3|3
1724168520000|2024-08-20 15:42:00|17576|17564|17577.7|17565.7|17577.7|17565.7|17576|17564|3
1724168530000|2024-08-20 15:42:10|17578.5|17566.5|17580.2|17568.2|17580.2|17568.2|17578.5|17566.5|4
1724168540000|2024-08-20 15:42:20|17581.8|17569.8|17581.8|17569.8|17581.8|17569.8|17581.8|17569.8|6
1724168550000|2024-08-20 15:42:30|17581|17569|17573.5|17561.5|17581|17569|17572.7|17560.7|8
1724168560000|2024-08-20 15:42:40|17572.7|17560.7|17571.4|17559.4|17572.7|17560.7|17570.6|17558.6|4
1724168570000|2024-08-20 15:42:50|17572.2|17560.2|17572.7|17560.7|17572.7|17560.7|17572.2|17560.2|0
1724168580000|2024-08-20 15:43:00|17570.2|17558.2|17570.2|17558.2|17572.7|17560.7|17569.7|17557.7|4
1724168590000|2024-08-20 15:43:10|17571.8|17559.8|17563.5|17551.5|17571.8|17559.8|17563.5|17551.5|14
1724168600000|2024-08-20 15:43:20|17567.2|17555.2|17562.7|17550.7|17567.2|17555.2|17562.7|17550.7|7
1724168610000|2024-08-20 15:43:30|17563.5|17551.5|17564.3|17552.3|17565.6|17553.6|17562.7|17550.7|15
1724168620000|2024-08-20 15:43:40|17563.1|17551.1|17562.7|17550.7|17565.6|17553.6|17561.8|17549.8|10
1724168630000|2024-08-20 15:43:50|17561.8|17549.8|17561.8|17549.8|17561.8|17549.8|17561.4|17549.4|18
1724168640000|2024-08-20 15:44:00|17561|17549|17563.5|17551.5|17563.5|17551.5|17560.6|17548.6|3
1724168650000|2024-08-20 15:44:10|17562.7|17550.7|17566.4|17554.4|17566.4|17554.4|17562.7|17550.7|8
1724168660000|2024-08-20 15:44:20|17568.5|17556.5|17571.4|17559.4|17571.4|17559.4|17568.5|17556.5|6
1724168670000|2024-08-20 15:44:30|17568.5|17556.5|17562.7|17550.7|17568.5|17556.5|17562.7|17550.7|9
1724168680000|2024-08-20 15:44:40|17561.4|17549.4|17558.1|17546.1|17562.7|17550.7|17553.5|17541.5|61
1724168690000|2024-08-20 15:44:50|17560.2|17548.2|17560.2|17548.2|17561.8|17549.8|17558.5|17546.5|13
1724168700000|2024-08-20 15:45:00|17563.1|17551.1|17567.2|17555.2|17567.2|17555.2|17563.1|17551.1|11
1724168710000|2024-08-20 15:45:10|17568.1|17556.1|17562.2|17550.2|17568.1|17556.1|17562.2|17550.2|9
1724168720000|2024-08-20 15:45:20|17560.6|17548.6|17560.2|17548.2|17560.6|17548.6|17560.2|17548.2|6
1724168730000|2024-08-20 15:45:30|17559.3|17547.3|17561.4|17549.4|17561.4|17549.4|17559.3|17547.3|8
1724168740000|2024-08-20 15:45:40|17561.8|17549.8|17568.5|17556.5|17570.6|17558.6|17561.8|17549.8|12
1724168750000|2024-08-20 15:45:50|17569.7|17557.7|17575.2|17563.2|17575.2|17563.2|17569.7|17557.7|12
1724168760000|2024-08-20 15:46:00|17574.3|17562.3|17578.5|17566.5|17578.5|17566.5|17573.5|17561.5|21
1724168770000|2024-08-20 15:46:10|17577.7|17565.7|17578.5|17566.5|17580.2|17568.2|17577.7|17565.7|6
1724168780000|2024-08-20 15:46:20|17577.7|17565.7|17581|17569|17581.4|17569.4|17577.7|17565.7|8
1724168790000|2024-08-20 15:46:30|17581.8|17569.8|17581|17569|17582.7|17570.7|17580.2|17568.2|2
1724168800000|2024-08-20 15:46:40|17581.8|17569.8|17585.6|17573.6|17585.6|17573.6|17581.8|17569.8|42
1724168810000|2024-08-20 15:46:50|17583.9|17571.9|17580.6|17568.6|17585.2|17573.2|17579.3|17567.3|7
1724168820000|2024-08-20 15:47:00|17581|17569|17578.9|17566.9|17583.5|17571.5|17578.9|17566.9|4
1724168830000|2024-08-20 15:47:10|17576.8|17564.8|17576.8|17564.8|17576.8|17564.8|17576.8|17564.8|1
1724168840000|2024-08-20 15:47:20|17575.6|17563.6|17578.5|17566.5|17579.3|17567.3|17575.6|17563.6|5
1724168850000|2024-08-20 15:47:30|17579.3|17567.3|17582.7|17570.7|17582.7|17570.7|17579.3|17567.3|5
1724168860000|2024-08-20 15:47:40|17582.2|17570.2|17578.5|17566.5|17582.2|17570.2|17578.5|17566.5|2
1724168870000|2024-08-20 15:47:50|17576|17564|17576|17564|17576|17564|17576|17564|1
1724168880000|2024-08-20 15:48:00|17576.4|17564.4|17581.8|17569.8|17581.8|17569.8|17576.4|17564.4|7
1724168890000|2024-08-20 15:48:10|17580.2|17568.2|17585.2|17573.2|17585.6|17573.6|17580.2|17568.2|9
1724168910000|2024-08-20 15:48:30|||||||||4
1724168920000|2024-08-20 15:48:40|17583.5|17571.5|17581|17569|17583.5|17571.5|17581|17569|9
1724168930000|2024-08-20 15:48:50|17580.6|17568.6|17581.8|17569.8|17581.8|17569.8|17580.6|17568.6|1
1724168940000|2024-08-20 15:49:00|17583.5|17571.5|17585.6|17573.6|17585.6|17573.6|17583.5|17571.5|3
1724168950000|2024-08-20 15:49:10|17585.2|17573.2|17581|17569|17586|17574|17581|17569|12
1724168960000|2024-08-20 15:49:20|17581.8|17569.8|17581|17569|17581.8|17569.8|17580.6|17568.6|7
1724168970000|2024-08-20 15:49:30|17580.6|17568.6|17579.3|17567.3|17580.6|17568.6|17579.3|17567.3|0
1724168980000|2024-08-20 15:49:40|17578.9|17566.9|17576|17564|17578.9|17566.9|17575.2|17563.2|2
1724168990000|2024-08-20 15:49:50|17575.2|17563.2|17576|17564|17576|17564|17575.2|17563.2|1
1724169000000|2024-08-20 15:50:00|||||||||1
1724169010000|2024-08-20 15:50:10|17576.8|17564.8|17576|17564|17576.8|17564.8|17576|17564|3
1724169020000|2024-08-20 15:50:20|17575.6|17563.6|17572.7|17560.7|17575.6|17563.6|17572.7|17560.7|7
1724169030000|2024-08-20 15:50:30|17571|17559|17569.3|17557.3|17571|17559|17569.3|17557.3|2
1724169040000|2024-08-20 15:50:40|17567.7|17555.7|17566.4|17554.4|17568.9|17556.9|17565.2|17553.2|5
1724169050000|2024-08-20 15:50:50|17566.8|17554.8|17564.3|17552.3|17566.8|17554.8|17564.3|17552.3|1
1724169060000|2024-08-20 15:51:00|17564.7|17552.7|17568.1|17556.1|17571.4|17559.4|17564.7|17552.7|3
1724169070000|2024-08-20 15:51:10|17567.7|17555.7|17567.7|17555.7|17570.2|17558.2|17567.7|17555.7|4
1724169080000|2024-08-20 15:51:20|17568.9|17556.9|17570.2|17558.2|17570.2|17558.2|17568.9|17556.9|1
1724169090000|2024-08-20 15:51:30|17571|17559|17567.7|17555.7|17571|17559|17567.7|17555.7|4
1724169100000|2024-08-20 15:51:40|17569.7|17557.7|17570.6|17558.6|17571.4|17559.4|17569.7|17557.7|2
1724169110000|2024-08-20 15:51:50|17570.2|17558.2|17562.7|17550.7|17570.2|17558.2|17561.4|17549.4|18
1724169120000|2024-08-20 15:52:00|17559.3|17547.3|17558.5|17546.5|17560.2|17548.2|17557.7|17545.7|10
1724169130000|2024-08-20 15:52:10|17557.7|17545.7|17550.6|17538.6|17557.7|17545.7|17550.6|17538.6|4
1724169140000|2024-08-20 15:52:20|17549.3|17537.3|17556.4|17544.4|17556.4|17544.4|17547.7|17535.7|8
1724169150000|2024-08-20 15:52:30|17558.9|17546.9|17556|17544|17558.9|17546.9|17556|17544|9
1724169160000|2024-08-20 15:52:40|17548.5|17536.5|17548.5|17536.5|17548.5|17536.5|17548.5|17536.5|19
1724169170000|2024-08-20 15:52:50|17543.1|17531.1|17543.5|17531.5|17544.3|17532.3|17541|17529|14
1724169180000|2024-08-20 15:53:00|17543.1|17531.1|17558.1|17546.1|17558.1|17546.1|17540.1|17528.1|13
1724169190000|2024-08-20 15:53:10|17559.7|17547.7|17558.1|17546.1|17560.6|17548.6|17558.1|17546.1|0
1724169200000|2024-08-20 15:53:20|17558.9|17546.9|17560.1|17548.1|17560.1|17548.1|17558.9|17546.9|1
1724169210000|2024-08-20 15:53:30|17558.5|17546.5|17559.7|17547.7|17559.7|17547.7|17558.5|17546.5|0
1724169220000|2024-08-20 15:53:40|17560.6|17548.6|17564.3|17552.3|17564.3|17552.3|17560.6|17548.6|5
1724169230000|2024-08-20 15:53:50|17563.5|17551.5|17563.9|17551.9|17563.9|17551.9|17562.6|17550.6|5
1724169240000|2024-08-20 15:54:00|17564.3|17552.3|17559.7|17547.7|17564.3|17552.3|17559.3|17547.3|6
1724169250000|2024-08-20 15:54:10|17559.3|17547.3|17557.2|17545.2|17559.3|17547.3|17557.2|17545.2|0
1724169260000|2024-08-20 15:54:20|17556.8|17544.8|17556.8|17544.8|17559.7|17547.7|17556|17544|9
1724169270000|2024-08-20 15:54:30|17557.6|17545.6|17560.1|17548.1|17560.1|17548.1|17557.6|17545.6|0
1724169280000|2024-08-20 15:54:40|17562.6|17550.6|17562.2|17550.2|17562.6|17550.6|17562.2|17550.2|1
1724169290000|2024-08-20 15:54:50|17562.6|17550.6|17563.5|17551.5|17563.5|17551.5|17562.2|17550.2|0
1724169300000|2024-08-20 15:55:00|17563.9|17551.9|17565.1|17553.1|17565.6|17553.6|17561.8|17549.8|5
1724169310000|2024-08-20 15:55:10|17566|17554|17565.1|17553.1|17566|17554|17564.7|17552.7|0
1724169320000|2024-08-20 15:55:20|17565.6|17553.6|17563.5|17551.5|17566|17554|17563.5|17551.5|1
1724169330000|2024-08-20 15:55:30|17563.9|17551.9|17563.9|17551.9|17565.6|17553.6|17563.9|17551.9|2
1724169340000|2024-08-20 15:55:40|17563.1|17551.1|17563.9|17551.9|17563.9|17551.9|17562.6|17550.6|2
1724169350000|2024-08-20 15:55:50|17563.5|17551.5|17561.8|17549.8|17563.5|17551.5|17561.8|17549.8|3
1724169360000|2024-08-20 15:56:00|17561|17549|17556.8|17544.8|17561|17549|17556.8|17544.8|5
1724169380000|2024-08-20 15:56:20|17558.9|17546.9|17556.8|17544.8|17560.1|17548.1|17556.8|17544.8|12
1724169390000|2024-08-20 15:56:30|17556.4|17544.4|17562.6|17550.6|17562.6|17550.6|17556.4|17544.4|24
1724169400000|2024-08-20 15:56:40|17562.2|17550.2|17561.8|17549.8|17562.2|17550.2|17561|17549|3
1724169410000|2024-08-20 15:56:50|17562.2|17550.2|17562.2|17550.2|17562.2|17550.2|17562.2|17550.2|1
1724169420000|2024-08-20 15:57:00|17561.8|17549.8|17559.7|17547.7|17563.5|17551.5|17559.7|17547.7|1
1724169430000|2024-08-20 15:57:10|17560.6|17548.6|17559.7|17547.7|17560.6|17548.6|17558.9|17546.9|2
1724169440000|2024-08-20 15:57:20|17560.6|17548.6|17564.3|17552.3|17564.3|17552.3|17559.3|17547.3|3
1724169450000|2024-08-20 15:57:30|17563.5|17551.5|17564.3|17552.3|17564.3|17552.3|17560.6|17548.6|5
1724169460000|2024-08-20 15:57:40|17566.4|17554.4|17563.1|17551.1|17567.6|17555.6|17563.1|17551.1|13
1724169470000|2024-08-20 15:57:50|17561.8|17549.8|17561.8|17549.8|17561.8|17549.8|17559.3|17547.3|3
1724169480000|2024-08-20 15:58:00|17561.4|17549.4|17556.8|17544.8|17561.4|17549.4|17556.8|17544.8|4
1724169490000|2024-08-20 15:58:10|17558.9|17546.9|17559.3|17547.3|17559.3|17547.3|17558.9|17546.9|0
1724169500000|2024-08-20 15:58:20|17560.1|17548.1|17564.3|17552.3|17564.3|17552.3|17560.1|17548.1|10
1724169520000|2024-08-20 15:58:40|17565.1|17553.1|17566|17554|17566.4|17554.4|17565.1|17553.1|2
1724169530000|2024-08-20 15:58:50|17565.6|17553.6|17566|17554|17566|17554|17565.6|17553.6|0
1724169540000|2024-08-20 15:59:00|17568.9|17556.9|17568.1|17556.1|17568.9|17556.9|17568.1|17556.1|11
1724169550000|2024-08-20 15:59:10|17567.6|17555.6|17569.7|17557.7|17569.7|17557.7|17567.6|17555.6|9
1724169560000|2024-08-20 15:59:20|17567.2|17555.2|17567.2|17555.2|17567.2|17555.2|17567.2|17555.2|10
1724169570000|2024-08-20 15:59:30|17566|17554|17566|17554|17566|17554|17564.7|17552.7|16
1724169580000|2024-08-20 15:59:40|17567.2|17555.2|17566|17554|17567.2|17555.2|17566|17554|1
1724169590000|2024-08-20 15:59:50|17565.1|17553.1|17566|17554|17566|17554|17564.3|17552.3|8
1724169600000|2024-08-20 16:00:00|17566.8|17554.8|17561.8|17549.8|17566.8|17554.8|17561|17549|7
1724169610000|2024-08-20 16:00:10|17561|17549|17562.2|17550.2|17563.5|17551.5|17561|17549|2
1724169620000|2024-08-20 16:00:20|17561.8|17549.8|17558.5|17546.5|17561.8|17549.8|17558.5|17546.5|3
1724169630000|2024-08-20 16:00:30|17560.6|17548.6|17558.5|17546.5|17560.6|17548.6|17557.6|17545.6|9
1724169640000|2024-08-20 16:00:40|17561|17549|17560.1|17548.1|17561|17549|17560.1|17548.1|3
1724169650000|2024-08-20 16:00:50|17561|17549|17561.4|17549.4|17562.2|17550.2|17561|17549|4
1724169660000|2024-08-20 16:01:00|17561|17549|17565.1|17553.1|17565.1|17553.1|17559.3|17547.3|5
1724169670000|2024-08-20 16:01:10|17567.6|17555.6|17565.6|17553.6|17568.5|17556.5|17565.1|17553.1|27
1724169680000|2024-08-20 16:01:20|17566.8|17554.8|17565.6|17553.6|17566.8|17554.8|17565.6|17553.6|0
1724169690000|2024-08-20 16:01:30|17565.1|17553.1|17566.8|17554.8|17566.8|17554.8|17565.1|17553.1|0
1724169700000|2024-08-20 16:01:40|17566|17554|17581.8|17569.8|17581.8|17569.8|17565.6|17553.6|11
1724169710000|2024-08-20 16:01:50|17579.3|17567.3|17576.8|17564.8|17579.3|17567.3|17576.8|17564.8|10
1724169720000|2024-08-20 16:02:00|17575.1|17563.1|17573.5|17561.5|17575.1|17563.1|17573.5|17561.5|1
1724169730000|2024-08-20 16:02:10|17573.1|17561.1|17571.4|17559.4|17573.1|17561.1|17571.4|17559.4|0
1724169740000|2024-08-20 16:02:20|17571|17559|17571|17559|17571|17559|17568.9|17556.9|3
1724169750000|2024-08-20 16:02:30|17569.3|17557.3|17569.3|17557.3|17569.3|17557.3|17568.5|17556.5|0
1724169760000|2024-08-20 16:02:40|17570.1|17558.1|17571.8|17559.8|17572.6|17560.6|17570.1|17558.1|7
1724169770000|2024-08-20 16:02:50|17568.9|17556.9|17571.4|17559.4|17571.4|17559.4|17568.9|17556.9|3
1724169780000|2024-08-20 16:03:00|17571|17559|17572.6|17560.6|17572.6|17560.6|17571|17559|1
1724169790000|2024-08-20 16:03:10|17570.1|17558.1|17568.9|17556.9|17570.1|17558.1|17568.5|17556.5|4
1724169800000|2024-08-20 16:03:20|17569.3|17557.3|17568.9|17556.9|17569.3|17557.3|17568.9|17556.9|0
1724169810000|2024-08-20 16:03:30|17568.5|17556.5|17570.1|17558.1|17570.1|17558.1|17568.5|17556.5|0
1724169820000|2024-08-20 16:03:40|17566.8|17554.8|17568.5|17556.5|17568.5|17556.5|17564.7|17552.7|17
1724169830000|2024-08-20 16:03:50|17570.1|17558.1|17571.4|17559.4|17572.6|17560.6|17570.1|17558.1|7
1724169840000|2024-08-20 16:04:00|||||||||1
1724169850000|2024-08-20 16:04:10|17568.9|17556.9|17569.3|17557.3|17569.3|17557.3|17567.6|17555.6|6
1724169860000|2024-08-20 16:04:20|17567.6|17555.6|17568.5|17556.5|17568.5|17556.5|17567.6|17555.6|0
1724169870000|2024-08-20 16:04:30|17566|17554|17567.2|17555.2|17568.1|17556.1|17566|17554|2
1724169880000|2024-08-20 16:04:40|17571|17559|17573.5|17561.5|17573.5|17561.5|17570.1|17558.1|6
1724169890000|2024-08-20 16:04:50|17572.6|17560.6|17571|17559|17572.6|17560.6|17570.6|17558.6|7
1724169900000|2024-08-20 16:05:00|17571.4|17559.4|17573.9|17561.9|17574.3|17562.3|17571.4|17559.4|7
1724169910000|2024-08-20 16:05:10|17574.3|17562.3|17571.8|17559.8|17574.3|17562.3|17571.8|17559.8|1
1724169920000|2024-08-20 16:05:20|17574.3|17562.3|17571.8|17559.8|17574.3|17562.3|17568.5|17556.5|7
1724169930000|2024-08-20 16:05:30|17573.1|17561.1|17574.3|17562.3|17574.3|17562.3|17572.6|17560.6|2
1724169940000|2024-08-20 16:05:40|||||||||3
1724169950000|2024-08-20 16:05:50|17572.2|17560.2|17571.8|17559.8|17572.6|17560.6|17571.8|17559.8|8
1724169960000|2024-08-20 16:06:00|17573.5|17561.5|17573.9|17561.9|17574.3|17562.3|17572.6|17560.6|3
1724169970000|2024-08-20 16:06:10|17574.3|17562.3|17576.8|17564.8|17576.8|17564.8|17574.3|17562.3|1
1724169980000|2024-08-20 16:06:20|17584.3|17572.3|17583.1|17571.1|17585.1|17573.1|17583.1|17571.1|6
1724169990000|2024-08-20 16:06:30|17580.6|17568.6|17579.3|17567.3|17581|17569|17579.3|17567.3|2
1724170000000|2024-08-20 16:06:40|17576.8|17564.8|17579.7|17567.7|17579.7|17567.7|17576.8|17564.8|10
1724170010000|2024-08-20 16:06:50|17579.3|17567.3|17579.3|17567.3|17579.3|17567.3|17579.3|17567.3|3
1724170020000|2024-08-20 16:07:00|17578.5|17566.5|17578.5|17566.5|17578.5|17566.5|17578.1|17566.1|4
1724170030000|2024-08-20 16:07:10|17577.2|17565.2|17576.4|17564.4|17578.5|17566.5|17575.6|17563.6|6
1724170040000|2024-08-20 16:07:20|17575.6|17563.6|17576.8|17564.8|17576.8|17564.8|17572.6|17560.6|6
1724170050000|2024-08-20 16:07:30|||||||||2
1724170060000|2024-08-20 16:07:40|17575.1|17563.1|17576.8|17564.8|17576.8|17564.8|17575.1|17563.1|0
1724170070000|2024-08-20 16:07:50|17576|17564|17580.1|17568.1|17580.1|17568.1|17576|17564|20
1724170080000|2024-08-20 16:08:00|17581.8|17569.8|17583.5|17571.5|17583.5|17571.5|17581.8|17569.8|3
1724170090000|2024-08-20 16:08:10|17582.6|17570.6|17582.6|17570.6|17582.6|17570.6|17582.6|17570.6|0
1724170100000|2024-08-20 16:08:20|17584.7|17572.7|17583.9|17571.9|17585.1|17573.1|17583.9|17571.9|4
1724170110000|2024-08-20 16:08:30|17583.1|17571.1|17577.6|17565.6|17583.1|17571.1|17577.6|17565.6|1
1724170120000|2024-08-20 16:08:40|17578.9|17566.9|17578.1|17566.1|17578.9|17566.9|17578.1|17566.1|2
1724170130000|2024-08-20 16:08:50|17577.6|17565.6|17574.3|17562.3|17578.9|17566.9|17574.3|17562.3|2
1724170140000|2024-08-20 16:09:00|17575.1|17563.1|17570.1|17558.1|17575.1|17563.1|17569.3|17557.3|7
1724170160000|2024-08-20 16:09:20|17568.9|17556.9|17568.1|17556.1|17568.9|17556.9|17568.1|17556.1|6
1724170180000|2024-08-20 16:09:40|||||||||2
1724170190000|2024-08-20 16:09:50|17569.3|17557.3|17572.6|17560.6|17572.6|17560.6|17569.3|17557.3|11
1724170200000|2024-08-20 16:10:00|17574.3|17562.3|17572.6|17560.6|17574.3|17562.3|17571.8|17559.8|6
1724170210000|2024-08-20 16:10:10|17575.1|17563.1|17578.5|17566.5|17578.5|17566.5|17575.1|17563.1|5
1724170220000|2024-08-20 16:10:20|17578.9|17566.9|17579.3|17567.3|17579.3|17567.3|17578.9|17566.9|0
1724170230000|2024-08-20 16:10:30|17580.1|17568.1|17578.1|17566.1|17580.1|17568.1|17578.1|17566.1|0
1724170240000|2024-08-20 16:10:40|17576.8|17564.8|17573.1|17561.1|17576.8|17564.8|17572.6|17560.6|8
1724170250000|2024-08-20 16:10:50|17573.9|17561.9|17573.9|17561.9|17573.9|17561.9|17573.9|17561.9|0
1724170260000|2024-08-20 16:11:00|17574.3|17562.3|17568.5|17556.5|17574.3|17562.3|17568.5|17556.5|4
1724170270000|2024-08-20 16:11:10|17568.9|17556.9|17569.7|17557.7|17569.7|17557.7|17568.5|17556.5|3
1724170280000|2024-08-20 16:11:20|17570.1|17558.1|17570.1|17558.1|17570.1|17558.1|17570.1|17558.1|2
1724170290000|2024-08-20 16:11:30|17569.3|17557.3|17570.1|17558.1|17570.1|17558.1|17568.1|17556.1|1
1724170300000|2024-08-20 16:11:40|17569.3|17557.3|17581|17569|17581|17569|17568.1|17556.1|15
1724170310000|2024-08-20 16:11:50|17581.4|17569.4|17581.4|17569.4|17581.4|17569.4|17581.4|17569.4|0
1724170350000|2024-08-20 16:12:30|17580.6|17568.6|17580.6|17568.6|17580.6|17568.6|17580.6|17568.6|10
1724170370000|2024-08-20 16:12:50|17576.8|17564.8|17579.3|17567.3|17579.3|17567.3|17576.4|17564.4|5
1724170380000|2024-08-20 16:13:00|17578.5|17566.5|17579.3|17567.3|17579.3|17567.3|17578.5|17566.5|2
1724170390000|2024-08-20 16:13:10|||||||||4
1724170400000|2024-08-20 16:13:20|17580.1|17568.1|17580.6|17568.6|17580.6|17568.6|17580.1|17568.1|3
1724170410000|2024-08-20 16:13:30|17581|17569|17582.2|17570.2|17582.2|17570.2|17581|17569|11
1724170420000|2024-08-20 16:13:40|17583.1|17571.1|17580.1|17568.1|17583.1|17571.1|17579.7|17567.7|2
1724170430000|2024-08-20 16:13:50|17579.3|17567.3|17576|17564|17579.3|17567.3|17576|17564|1
1724170440000|2024-08-20 16:14:00|17574.3|17562.3|17574.7|17562.7|17574.7|17562.7|17573.5|17561.5|2
1724170450000|2024-08-20 16:14:10|17574.3|17562.3|17573.5|17561.5|17574.3|17562.3|17572.6|17560.6|1
1724170460000|2024-08-20 16:14:20|17574.3|17562.3|17576.8|17564.8|17576.8|17564.8|17572.6|17560.6|3
1724170470000|2024-08-20 16:14:30|17576|17564|17574.3|17562.3|17576|17564|17574.3|17562.3|0
1724170480000|2024-08-20 16:14:40|17575.1|17563.1|17573.5|17561.5|17577.6|17565.6|17573.5|17561.5|3
1724170490000|2024-08-20 16:14:50|17573.9|17561.9|17576|17564|17576|17564|17573.5|17561.5|1
1724170500000|2024-08-20 16:15:00|17575.1|17563.1|17573.5|17561.5|17575.1|17563.1|17572.6|17560.6|5
1724170510000|2024-08-20 16:15:10|17574.7|17562.7|17568.1|17556.1|17574.7|17562.7|17568.1|17556.1|13
1724170520000|2024-08-20 16:15:20|17568.9|17556.9|17568.9|17556.9|17568.9|17556.9|17568.9|17556.9|1
1724170530000|2024-08-20 16:15:30|17563.9|17551.9|17563.9|17551.9|17563.9|17551.9|17563.1|17551.1|28
1724170540000|2024-08-20 16:15:40|17561.8|17549.8|17561.4|17549.4|17561.8|17549.8|17561.4|17549.4|1
1724170550000|2024-08-20 16:15:50|17560.6|17548.6|17560.6|17548.6|17560.6|17548.6|17560.6|17548.6|4
1724170560000|2024-08-20 16:16:00|17558.9|17546.9|17558.9|17546.9|17558.9|17546.9|17558.9|17546.9|3
1724170590000|2024-08-20 16:16:30|17556.8|17544.8|17557.2|17545.2|17558.1|17546.1|17556.4|17544.4|13
1724170600000|2024-08-20 16:16:40|17556.4|17544.4|17557.2|17545.2|17558.1|17546.1|17556.4|17544.4|2
1724170610000|2024-08-20 16:16:50|17558.9|17546.9|17556|17544|17558.9|17546.9|17555.6|17543.6|2
1724170620000|2024-08-20 16:17:00|17559.7|17547.7|17559.3|17547.3|17559.7|17547.7|17556|17544|16
1724170630000|2024-08-20 16:17:10|17558.5|17546.5|17558.5|17546.5|17558.5|17546.5|17557.2|17545.2|4
1724170640000|2024-08-20 16:17:20|17557.6|17545.6|17556|17544|17557.6|17545.6|17556|17544|0
1724170650000|2024-08-20 16:17:30|17556.8|17544.8|17560.1|17548.1|17560.1|17548.1|17556.8|17544.8|4
1724170660000|2024-08-20 16:17:40|17560.6|17548.6|17559.7|17547.7|17561|17549|17559.3|17547.3|3
1724170670000|2024-08-20 16:17:50|17559.3|17547.3|17559.7|17547.7|17559.7|17547.7|17559.3|17547.3|0
1724170680000|2024-08-20 16:18:00|17559.3|17547.3|17559.3|17547.3|17559.3|17547.3|17559.3|17547.3|0
1724170690000|2024-08-20 16:18:10|17560.1|17548.1|17561|17549|17561.8|17549.8|17559.3|17547.3|11
1724170700000|2024-08-20 16:18:20|17560.6|17548.6|17561|17549|17566|17554|17560.6|17548.6|10
1724170710000|2024-08-20 16:18:30|17561.8|17549.8|17561.8|17549.8|17561.8|17549.8|17561.8|17549.8|1
1724170720000|2024-08-20 16:18:40|17561|17549|17561.8|17549.8|17561.8|17549.8|17560.1|17548.1|1
1724170730000|2024-08-20 16:18:50|17561|17549|17561|17549|17561|17549|17560.1|17548.1|0
1724170740000|2024-08-20 16:19:00|17558.9|17546.9|17558.5|17546.5|17558.9|17546.9|17557.6|17545.6|2
1724170750000|2024-08-20 16:19:10|17558.9|17546.9|17565.1|17553.1|17565.1|17553.1|17558.9|17546.9|4
1724170760000|2024-08-20 16:19:20|17562.6|17550.6|17563.1|17551.1|17563.1|17551.1|17560.1|17548.1|8
1724170780000|2024-08-20 16:19:40|17562.6|17550.6|17557.6|17545.6|17562.6|17550.6|17557.6|17545.6|3
1724170790000|2024-08-20 16:19:50|17557.2|17545.2|17554.7|17542.7|17557.2|17545.2|17553.9|17541.9|3
1724170800000|2024-08-20 16:20:00|17557.2|17545.2|17558.5|17546.5|17558.5|17546.5|17557.2|17545.2|2
1724170810000|2024-08-20 16:20:10|17557.2|17545.2|17557.2|17545.2|17557.6|17545.6|17557.2|17545.2|2
1724170820000|2024-08-20 16:20:20|17556|17544|17552.6|17540.6|17556|17544|17551.4|17539.4|16
1724170830000|2024-08-20 16:20:30|17551.4|17539.4|17551|17539|17552.6|17540.6|17551|17539|6
1724170840000|2024-08-20 16:20:40|17551.8|17539.8|17551.8|17539.8|17551.8|17539.8|17551.8|17539.8|0
1724170850000|2024-08-20 16:20:50|17553.9|17541.9|17553.9|17541.9|17553.9|17541.9|17553.9|17541.9|6
1724170860000|2024-08-20 16:21:00|17555.1|17543.1|17555.6|17543.6|17556.4|17544.4|17555.1|17543.1|4
1724170870000|2024-08-20 16:21:10|17556.4|17544.4|17555.6|17543.6|17556.8|17544.8|17555.6|17543.6|2
1724170880000|2024-08-20 16:21:20|17556|17544|17556|17544|17558.9|17546.9|17555.1|17543.1|6
1724170890000|2024-08-20 16:21:30|17556.8|17544.8|17552.6|17540.6|17556.8|17544.8|17552.6|17540.6|3
1724170900000|2024-08-20 16:21:40|17553.5|17541.5|17552.2|17540.2|17553.5|17541.5|17552.2|17540.2|2
1724170920000|2024-08-20 16:22:00|17553.5|17541.5|17556.4|17544.4|17557.6|17545.6|17553.5|17541.5|8
1724170930000|2024-08-20 16:22:10|17557.2|17545.2|17555.1|17543.1|17557.2|17545.2|17555.1|17543.1|1
1724170940000|2024-08-20 16:22:20|17554.3|17542.3|17556|17544|17556|17544|17554.3|17542.3|0
1724170950000|2024-08-20 16:22:30|17555.6|17543.6|17551.4|17539.4|17555.6|17543.6|17551.4|17539.4|6
1724170960000|2024-08-20 16:22:40|17546|17534|17546|17534|17546|17534|17543.9|17531.9|6
1724170970000|2024-08-20 16:22:50|17545.1|17533.1|17541.8|17529.8|17545.1|17533.1|17541|17529|13
1724170980000|2024-08-20 16:23:00|17543.1|17531.1|17544.3|17532.3|17544.3|17532.3|17541|17529|9
1724170990000|2024-08-20 16:23:10|17543.5|17531.5|17546.4|17534.4|17546.4|17534.4|17542.2|17530.2|36
1724171000000|2024-08-20 16:23:20|17547.6|17535.6|17547.2|17535.2|17547.6|17535.6|17546.8|17534.8|5
1724171010000|2024-08-20 16:23:30|17548.5|17536.5|17549.3|17537.3|17549.3|17537.3|17548.5|17536.5|3
1724171020000|2024-08-20 16:23:40|17547.6|17535.6|17548.5|17536.5|17549.3|17537.3|17547.6|17535.6|15
1724171030000|2024-08-20 16:23:50|17547.6|17535.6|17545.1|17533.1|17547.6|17535.6|17545.1|17533.1|3
1724171040000|2024-08-20 16:24:00|17546|17534|17543.9|17531.9|17546.8|17534.8|17543.9|17531.9|12
1724171050000|2024-08-20 16:24:10|17542.6|17530.6|17543.9|17531.9|17543.9|17531.9|17542.6|17530.6|1
1724171060000|2024-08-20 16:24:20|17546.8|17534.8|17548.5|17536.5|17548.5|17536.5|17546.8|17534.8|7
1724171070000|2024-08-20 16:24:30|17548.1|17536.1|17548.5|17536.5|17548.5|17536.5|17546.8|17534.8|1
1724171080000|2024-08-20 16:24:40|17548.1|17536.1|17543.5|17531.5|17548.1|17536.1|17542.2|17530.2|18
1724171090000|2024-08-20 16:24:50|17543.1|17531.1|17533.5|17521.5|17545.1|17533.1|17531.8|17519.8|30
1724171100000|2024-08-20 16:25:00|17534.7|17522.7|17531|17519|17534.7|17522.7|17529.3|17517.3|13
1724171110000|2024-08-20 16:25:10|17532.6|17520.6|17533.5|17521.5|17535.1|17523.1|17532.6|17520.6|3
1724171120000|2024-08-20 16:25:20|17532.6|17520.6|17531|17519|17532.6|17520.6|17529.3|17517.3|12
1724171130000|2024-08-20 16:25:30|17530.1|17518.1|17529.3|17517.3|17530.1|17518.1|17529.3|17517.3|0
1724171140000|2024-08-20 16:25:40|17528.9|17516.9|17530.1|17518.1|17531|17519|17527.6|17515.6|17
1724171150000|2024-08-20 16:25:50|17531.4|17519.4|17529.7|17517.7|17531.4|17519.4|17529.7|17517.7|2
1724171160000|2024-08-20 16:26:00|17531|17519|17534.3|17522.3|17536|17524|17528.9|17516.9|12
1724171170000|2024-08-20 16:26:10|17533.5|17521.5|17531|17519|17533.5|17521.5|17530.6|17518.6|5
1724171180000|2024-08-20 16:26:20|17531.8|17519.8|17529.3|17517.3|17531.8|17519.8|17529.3|17517.3|5
1724171190000|2024-08-20 16:26:30|17528.1|17516.1|17529.3|17517.3|17531.8|17519.8|17527.2|17515.2|3
1724171200000|2024-08-20 16:26:40|17530.1|17518.1|17531.8|17519.8|17531.8|17519.8|17530.1|17518.1|11
1724171210000|2024-08-20 16:26:50|17533.1|17521.1|17533.1|17521.1|17533.1|17521.1|17532.6|17520.6|3
1724171220000|2024-08-20 16:27:00|17531.8|17519.8|17531.8|17519.8|17531.8|17519.8|17531.8|17519.8|1
1724171230000|2024-08-20 16:27:10|17533.1|17521.1|17531|17519|17533.1|17521.1|17531|17519|4
1724171240000|2024-08-20 16:27:20|17528.5|17516.5|17526.4|17514.4|17528.5|17516.5|17526.4|17514.4|6
1724171250000|2024-08-20 16:27:30|17525.6|17513.6|17525.6|17513.6|17525.6|17513.6|17525.6|17513.6|3
1724171260000|2024-08-20 16:27:40|17526.4|17514.4|17525.6|17513.6|17526.4|17514.4|17525.6|17513.6|1
1724171270000|2024-08-20 16:27:50|17526.4|17514.4|17526|17514|17526.8|17514.8|17524.7|17512.7|17
1724171280000|2024-08-20 16:28:00|||||||||3
1724171290000|2024-08-20 16:28:10|17526.4|17514.4|17532.6|17520.6|17532.6|17520.6|17526.4|17514.4|12
1724171300000|2024-08-20 16:28:20|17535.1|17523.1|17536|17524|17538.5|17526.5|17535.1|17523.1|13
1724171310000|2024-08-20 16:28:30|17536.8|17524.8|17537.2|17525.2|17537.6|17525.6|17536.8|17524.8|2
1724171320000|2024-08-20 16:28:40|17537.6|17525.6|17537.6|17525.6|17537.6|17525.6|17536.4|17524.4|2
1724171330000|2024-08-20 16:28:50|17541|17529|17539.3|17527.3|17541|17529|17539.3|17527.3|3
1724171340000|2024-08-20 16:29:00|17539.7|17527.7|17542.2|17530.2|17542.2|17530.2|17539.7|17527.7|4
1724171350000|2024-08-20 16:29:10|17541.8|17529.8|17540.1|17528.1|17542.2|17530.2|17539.3|17527.3|3
1724171360000|2024-08-20 16:29:20|17539.7|17527.7|17540.1|17528.1|17540.1|17528.1|17539.7|17527.7|3
1724171370000|2024-08-20 16:29:30|17538.9|17526.9|17536.4|17524.4|17538.9|17526.9|17536|17524|3
1724171380000|2024-08-20 16:29:40|17536|17524|17535.1|17523.1|17536|17524|17535.1|17523.1|1
1724171390000|2024-08-20 16:29:50|17534.7|17522.7|17534.3|17522.3|17534.7|17522.7|17532.6|17520.6|5
1724171400000|2024-08-20 16:30:00|17534.7|17522.7|17531|17519|17536|17524|17529.3|17517.3|20
1724171410000|2024-08-20 16:30:10|17531.4|17519.4|17531.4|17519.4|17531.4|17519.4|17531.4|17519.4|0
1724171420000|2024-08-20 16:30:20|17531|17519|17530.1|17518.1|17531|17519|17530.1|17518.1|0
1724171430000|2024-08-20 16:30:30|17528.1|17516.1|17527.6|17515.6|17528.5|17516.5|17527.6|17515.6|4
1724171440000|2024-08-20 16:30:40|17528.1|17516.1|17528.1|17516.1|17528.1|17516.1|17528.1|17516.1|3
1724171450000|2024-08-20 16:30:50|17527.6|17515.6|17528.1|17516.1|17528.1|17516.1|17527.6|17515.6|1
1724171460000|2024-08-20 16:31:00|17528.9|17516.9|17527.6|17515.6|17530.1|17518.1|17527.6|17515.6|14
1724171470000|2024-08-20 16:31:10|17526|17514|17526.8|17514.8|17530.1|17518.1|17526|17514|6
1724171480000|2024-08-20 16:31:20|17527.6|17515.6|17527.6|17515.6|17528.9|17516.9|17527.6|17515.6|4
1724171490000|2024-08-20 16:31:30|17528.5|17516.5|17528.9|17516.9|17528.9|17516.9|17527.6|17515.6|1
1724171500000|2024-08-20 16:31:40|17529.7|17517.7|17526.8|17514.8|17530.1|17518.1|17526.4|17514.4|10
1724171510000|2024-08-20 16:31:50|17527.6|17515.6|17527.6|17515.6|17530.1|17518.1|17526.8|17514.8|7
1724171520000|2024-08-20 16:32:00|17528.5|17516.5|17528.1|17516.1|17530.6|17518.6|17528.1|17516.1|7
1724171530000|2024-08-20 16:32:10|17530.1|17518.1|17531|17519|17531|17519|17528.1|17516.1|3
1724171540000|2024-08-20 16:32:20|17529.7|17517.7|17529.3|17517.3|17529.7|17517.7|17528.5|17516.5|1
1724171550000|2024-08-20 16:32:30|||||||||2
1724171560000|2024-08-20 16:32:40|17528.5|17516.5|17531|17519|17531|17519|17528.5|17516.5|2
1724171570000|2024-08-20 16:32:50|17531.8|17519.8|17537.6|17525.6|17538.1|17526.1|17531.8|17519.8|13
1724171580000|2024-08-20 16:33:00|17538.1|17526.1|17531.8|17519.8|17538.1|17526.1|17531.8|17519.8|2
1724171590000|2024-08-20 16:33:10|17532.6|17520.6|17534.7|17522.7|17536.8|17524.8|17532.2|17520.2|17
1724171600000|2024-08-20 16:33:20|17543.5|17531.5|17542.2|17530.2|17543.5|17531.5|17541.8|17529.8|3
1724171610000|2024-08-20 16:33:30|17541.4|17529.4|17543.5|17531.5|17543.5|17531.5|17541.4|17529.4|9
1724171620000|2024-08-20 16:33:40|17548.5|17536.5|17547.6|17535.6|17548.5|17536.5|17547.6|17535.6|11
1724171630000|2024-08-20 16:33:50|17546.8|17534.8|17547.2|17535.2|17547.2|17535.2|17546.8|17534.8|15
1724171640000|2024-08-20 16:34:00|17544.7|17532.7|17543.9|17531.9|17547.6|17535.6|17541.4|17529.4|32
1724171650000|2024-08-20 16:34:10|17543.5|17531.5|17546|17534|17546|17534|17543.5|17531.5|17
1724171660000|2024-08-20 16:34:20|17543.9|17531.9|17543.5|17531.5|17546|17534|17541.8|17529.8|5
1724171680000|2024-08-20 16:34:40|17546|17534|17546|17534|17546|17534|17546|17534|10
1724171700000|2024-08-20 16:35:00|17545.1|17533.1|17539.3|17527.3|17545.1|17533.1|17539.3|17527.3|24
1724171710000|2024-08-20 16:35:10|17539.7|17527.7|17545.1|17533.1|17546|17534|17539.7|17527.7|10
1724171720000|2024-08-20 16:35:20|17543|17531|17542.6|17530.6|17543.5|17531.5|17542.6|17530.6|6
1724171730000|2024-08-20 16:35:30|17543.5|17531.5|17543.9|17531.9|17543.9|17531.9|17543|17531|6
1724171740000|2024-08-20 16:35:40|17543|17531|17538.9|17526.9|17543.5|17531.5|17537.2|17525.2|16
1724171750000|2024-08-20 16:35:50|17539.3|17527.3|17541|17529|17541|17529|17537.2|17525.2|12
1724171760000|2024-08-20 16:36:00|17541.4|17529.4|17541|17529|17541.4|17529.4|17540.1|17528.1|5
1724171770000|2024-08-20 16:36:10|17538.5|17526.5|17541.8|17529.8|17541.8|17529.8|17538.5|17526.5|2
1724171780000|2024-08-20 16:36:20|17542.2|17530.2|17546|17534|17546|17534|17542.2|17530.2|15
1724171790000|2024-08-20 16:36:30|17546.4|17534.4|17543.5|17531.5|17546.4|17534.4|17542.2|17530.2|5
1724171800000|2024-08-20 16:36:40|17542.2|17530.2|17544.3|17532.3|17544.3|17532.3|17539.7|17527.7|12
1724171810000|2024-08-20 16:36:50|17546|17534|17546|17534|17546|17534|17545.1|17533.1|8
1724171820000|2024-08-20 16:37:00|17545.1|17533.1|17539.3|17527.3|17545.1|17533.1|17536.8|17524.8|13
1724171830000|2024-08-20 16:37:10|17538.5|17526.5|17538|17526|17539.3|17527.3|17538|17526|4
1724171840000|2024-08-20 16:37:20|17539.7|17527.7|17539.7|17527.7|17539.7|17527.7|17539.3|17527.3|1
1724171850000|2024-08-20 16:37:30|17537.2|17525.2|17537.6|17525.6|17538.5|17526.5|17537.2|17525.2|2
1724171860000|2024-08-20 16:37:40|17536.8|17524.8|17532.6|17520.6|17536.8|17524.8|17531.8|17519.8|5
1724171870000|2024-08-20 16:37:50|17531.8|17519.8|17530.1|17518.1|17531.8|17519.8|17530.1|17518.1|1
1724171880000|2024-08-20 16:38:00|17529.3|17517.3|17529.3|17517.3|17530.1|17518.1|17528.9|17516.9|3
1724171890000|2024-08-20 16:38:10|17527.6|17515.6|17527.6|17515.6|17527.6|17515.6|17527.6|17515.6|2
1724171900000|2024-08-20 16:38:20|17528.5|17516.5|17531|17519|17531.8|17519.8|17528.5|17516.5|6
1724171910000|2024-08-20 16:38:30|17535.1|17523.1|17535.1|17523.1|17535.1|17523.1|17535.1|17523.1|11
1724171920000|2024-08-20 16:38:40|17536|17524|17531|17519|17536.8|17524.8|17531|17519|13
1724171930000|2024-08-20 16:38:50|17529.7|17517.7|17529.7|17517.7|17531|17519|17529.7|17517.7|2
1724171940000|2024-08-20 16:39:00|17530.5|17518.5|17529.7|17517.7|17530.5|17518.5|17529.7|17517.7|6
1724171950000|2024-08-20 16:39:10|17528.1|17516.1|17528.1|17516.1|17528.1|17516.1|17528.1|17516.1|6
1724171960000|2024-08-20 16:39:20|17530.1|17518.1|17530.1|17518.1|17530.1|17518.1|17530.1|17518.1|6
1724171970000|2024-08-20 16:39:30|17525.1|17513.1|17526.4|17514.4|17526.4|17514.4|17525.1|17513.1|2
1724171980000|2024-08-20 16:39:40|17529.3|17517.3|17529.7|17517.7|17529.7|17517.7|17528.5|17516.5|1
1724171990000|2024-08-20 16:39:50|17528.5|17516.5|17529.3|17517.3|17529.3|17517.3|17527.6|17515.6|8
1724172000000|2024-08-20 16:40:00|17528.5|17516.5|17526|17514|17528.5|17516.5|17526|17514|5
1724172010000|2024-08-20 16:40:10|17524.7|17512.7|17524.7|17512.7|17524.7|17512.7|17524.7|17512.7|0
1724172020000|2024-08-20 16:40:20|17526.8|17514.8|17526|17514|17526.8|17514.8|17526|17514|5
1724172030000|2024-08-20 16:40:30|17526.8|17514.8|17527.2|17515.2|17527.2|17515.2|17526|17514|0
1724172040000|2024-08-20 16:40:40|17527.6|17515.6|17529.3|17517.3|17529.7|17517.7|17527.6|17515.6|3
1724172050000|2024-08-20 16:40:50|17527.6|17515.6|17527.2|17515.2|17528|17516|17527.2|17515.2|1
1724172060000|2024-08-20 16:41:00|17526.8|17514.8|17519.7|17507.7|17526.8|17514.8|17519.7|17507.7|37
1724172070000|2024-08-20 16:41:10|17521.8|17509.8|17522.6|17510.6|17525.1|17513.1|17521.8|17509.8|8
1724172080000|2024-08-20 16:41:20|17525.1|17513.1|17521.4|17509.4|17525.1|17513.1|17521.4|17509.4|1
1724172090000|2024-08-20 16:41:30|17520.5|17508.5|17520.5|17508.5|17520.5|17508.5|17520.5|17508.5|11
1724172100000|2024-08-20 16:41:40|17521.4|17509.4|17523|17511|17525.5|17513.5|17520.5|17508.5|13
1724172110000|2024-08-20 16:41:50|17523.5|17511.5|17520.5|17508.5|17523.5|17511.5|17520.5|17508.5|1
1724172120000|2024-08-20 16:42:00|17519.7|17507.7|17521|17509|17523.9|17511.9|17518|17506|31
1724172130000|2024-08-20 16:42:10|17520.1|17508.1|17520.1|17508.1|17520.1|17508.1|17520.1|17508.1|1
1724172140000|2024-08-20 16:42:20|17521.4|17509.4|17521|17509|17522.2|17510.2|17519.7|17507.7|9
1724172150000|2024-08-20 16:42:30|17518.9|17506.9|17519.7|17507.7|17519.7|17507.7|17517.6|17505.6|3
1724172160000|2024-08-20 16:42:40|17518.9|17506.9|17519.3|17507.3|17521|17509|17516.4|17504.4|13
1724172170000|2024-08-20 16:42:50|17520.5|17508.5|17522.2|17510.2|17523|17511|17518|17506|5
1724172180000|2024-08-20 16:43:00|17521.4|17509.4|17527.6|17515.6|17527.6|17515.6|17521.4|17509.4|14
1724172190000|2024-08-20 16:43:10|17531|17519|17529.3|17517.3|17531.4|17519.4|17529.3|17517.3|8
1724172200000|2024-08-20 16:43:20|17528.9|17516.9|17526|17514|17528.9|17516.9|17526|17514|2
1724172210000|2024-08-20 16:43:30|17527.6|17515.6|17529.3|17517.3|17530.5|17518.5|17527.6|17515.6|2
1724172220000|2024-08-20 16:43:40|17528.9|17516.9|17530.5|17518.5|17530.5|17518.5|17528.9|17516.9|0
1724172230000|2024-08-20 16:43:50|17531|17519|17538.5|17526.5|17538.5|17526.5|17531|17519|15
1724172240000|2024-08-20 16:44:00|17536|17524|17538|17526|17538|17526|17535.5|17523.5|4
1724172250000|2024-08-20 16:44:10|17537.2|17525.2|17532.6|17520.6|17537.2|17525.2|17532.6|17520.6|1
1724172260000|2024-08-20 16:44:20|17531.8|17519.8|17532.6|17520.6|17533.9|17521.9|17531.8|17519.8|2
1724172270000|2024-08-20 16:44:30|17532.2|17520.2|17535.1|17523.1|17535.1|17523.1|17531.4|17519.4|0
1724172280000|2024-08-20 16:44:40|17536.4|17524.4|17536.8|17524.8|17536.8|17524.8|17536.4|17524.4|4
1724172290000|2024-08-20 16:44:50|17534.7|17522.7|17535.5|17523.5|17536|17524|17534.3|17522.3|0
1724172300000|2024-08-20 16:45:00|17536|17524|17533|17521|17536|17524|17530.1|17518.1|18
1724172310000|2024-08-20 16:45:10|17531.8|17519.8|17538.5|17526.5|17538.5|17526.5|17531|17519|12
1724172320000|2024-08-20 16:45:20|17537.2|17525.2|17544.3|17532.3|17544.3|17532.3|17537.2|17525.2|52
1724172330000|2024-08-20 16:45:30|17546|17534|17554.3|17542.3|17554.3|17542.3|17546|17534|4
1724172340000|2024-08-20 16:45:40|17549.3|17537.3|17549.3|17537.3|17550.1|17538.1|17546.4|17534.4|8
1724172350000|2024-08-20 16:45:50|17548|17536|17554.3|17542.3|17555.1|17543.1|17548|17536|2
1724172360000|2024-08-20 16:46:00|17551.8|17539.8|17552.2|17540.2|17556.4|17544.4|17551.8|17539.8|18
1724172370000|2024-08-20 16:46:10|17552.6|17540.6|17551.8|17539.8|17552.6|17540.6|17549.7|17537.7|12
1724172380000|2024-08-20 16:46:20|17551|17539|17540.1|17528.1|17551|17539|17538.5|17526.5|18
1724172390000|2024-08-20 16:46:30|17538.5|17526.5|17535.1|17523.1|17538.5|17526.5|17534.7|17522.7|3
1724172400000|2024-08-20 16:46:40|17536|17524|17534.3|17522.3|17536|17524|17534.3|17522.3|0
1724172410000|2024-08-20 16:46:50|17534.7|17522.7|17531.8|17519.8|17537.6|17525.6|17531.8|17519.8|7
1724172420000|2024-08-20 16:47:00|17533.5|17521.5|17532.6|17520.6|17533.9|17521.9|17531|17519|6
1724172430000|2024-08-20 16:47:10|17533|17521|17533.5|17521.5|17533.5|17521.5|17533|17521|2
1724172440000|2024-08-20 16:47:20|17533|17521|17534.3|17522.3|17534.3|17522.3|17533|17521|10
1724172450000|2024-08-20 16:47:30|17531.8|17519.8|17528.5|17516.5|17531.8|17519.8|17528.5|17516.5|5
1724172460000|2024-08-20 16:47:40|17527.6|17515.6|17531|17519|17531|17519|17527.6|17515.6|6
1724172470000|2024-08-20 16:47:50|17530.1|17518.1|17531|17519|17531|17519|17530.1|17518.1|0
1724172480000|2024-08-20 16:48:00|17528.9|17516.9|17529.3|17517.3|17531.8|17519.8|17525.1|17513.1|18
1724172490000|2024-08-20 16:48:10|17527.6|17515.6|17526|17514|17527.6|17515.6|17525.5|17513.5|1
1724172500000|2024-08-20 16:48:20|17525.1|17513.1|17526|17514|17526|17514|17523.9|17511.9|2
1724172510000|2024-08-20 16:48:30|17523.5|17511.5|17523.5|17511.5|17524.3|17512.3|17521.8|17509.8|14
1724172520000|2024-08-20 16:48:40|17524.3|17512.3|17526|17514|17526.4|17514.4|17524.3|17512.3|3
1724172530000|2024-08-20 16:48:50|17523.5|17511.5|17521|17509|17523.5|17511.5|17521|17509|1
1724172540000|2024-08-20 16:49:00|17520.5|17508.5|17521|17509|17521|17509|17520.5|17508.5|0
1724172550000|2024-08-20 16:49:10|17520.1|17508.1|17519.3|17507.3|17520.1|17508.1|17519.3|17507.3|2
1724172560000|2024-08-20 16:49:20|17518|17506|17520.1|17508.1|17520.1|17508.1|17518|17506|12
1724172570000|2024-08-20 16:49:30|17517.6|17505.6|17519.3|17507.3|17519.7|17507.7|17516.4|17504.4|39
1724172580000|2024-08-20 16:49:40|17518.9|17506.9|17516.8|17504.8|17519.3|17507.3|17516.8|17504.8|4
1724172590000|2024-08-20 16:49:50|17517.6|17505.6|17516.8|17504.8|17518|17506|17516.8|17504.8|6
1724172600000|2024-08-20 16:50:00|17517.6|17505.6|17516.8|17504.8|17520.1|17508.1|17516.8|17504.8|9
1724172610000|2024-08-20 16:50:10|17517.2|17505.2|17517.2|17505.2|17517.2|17505.2|17517.2|17505.2|3
1724172620000|2024-08-20 16:50:20|17516.8|17504.8|17517.2|17505.2|17517.2|17505.2|17516.8|17504.8|8
1724172630000|2024-08-20 16:50:30|17516.8|17504.8|17516.8|17504.8|17516.8|17504.8|17516.8|17504.8|7
1724172640000|2024-08-20 16:50:40|17517.2|17505.2|17521|17509|17521|17509|17517.2|17505.2|9
1724172650000|2024-08-20 16:50:50|17520.1|17508.1|17518.5|17506.5|17520.1|17508.1|17518.5|17506.5|4
1724172660000|2024-08-20 16:51:00|17517.6|17505.6|17520.5|17508.5|17521.4|17509.4|17517.6|17505.6|14
1724172670000|2024-08-20 16:51:10|17518|17506|17513.5|17501.5|17520.1|17508.1|17513.5|17501.5|6
1724172680000|2024-08-20 16:51:20|17512.6|17500.6|17512.2|17500.2|17512.6|17500.6|17511.4|17499.4|15
1724172690000|2024-08-20 16:51:30|17513|17501|17504.7|17492.7|17513|17501|17504.7|17492.7|6
1724172700000|2024-08-20 16:51:40|17506|17494|17506|17494|17507.6|17495.6|17505.5|17493.5|3
1724172710000|2024-08-20 16:51:50|17506.4|17494.4|17505.1|17493.1|17506.4|17494.4|17503.9|17491.9|1
1724172720000|2024-08-20 16:52:00|17504.7|17492.7|17505.1|17493.1|17505.5|17493.5|17503|17491|13
1724172730000|2024-08-20 16:52:10|17506|17494|17505.5|17493.5|17507.6|17495.6|17505.5|17493.5|2
1724172740000|2024-08-20 16:52:20|17506.4|17494.4|17508.9|17496.9|17508.9|17496.9|17505.5|17493.5|13
1724172750000|2024-08-20 16:52:30|17509.3|17497.3|17511|17499|17512.6|17500.6|17508|17496|10
1724172760000|2024-08-20 16:52:40|17512.6|17500.6|17511.4|17499.4|17512.6|17500.6|17511.4|17499.4|1
1724172770000|2024-08-20 16:52:50|17511.8|17499.8|17512.6|17500.6|17512.6|17500.6|17511.8|17499.8|0
1724172780000|2024-08-20 16:53:00|17513|17501|17513|17501|17513|17501|17513|17501|0
1724172790000|2024-08-20 16:53:10|17512.2|17500.2|17513.5|17501.5|17514.3|17502.3|17510.5|17498.5|6
1724172800000|2024-08-20 16:53:20|17512.2|17500.2|17514.7|17502.7|17514.7|17502.7|17512.2|17500.2|11
1724172810000|2024-08-20 16:53:30|17514.3|17502.3|17511.4|17499.4|17514.3|17502.3|17511.4|17499.4|5
1724172830000|2024-08-20 16:53:50|17510.1|17498.1|17507.2|17495.2|17510.1|17498.1|17507.2|17495.2|2
1724172840000|2024-08-20 16:54:00|17506|17494|17505.1|17493.1|17507.2|17495.2|17505.1|17493.1|3
1724172850000|2024-08-20 16:54:10|17506.8|17494.8|17506.8|17494.8|17507.2|17495.2|17506.8|17494.8|6
1724172860000|2024-08-20 16:54:20|17507.2|17495.2|17506.8|17494.8|17507.2|17495.2|17506.8|17494.8|0
1724172870000|2024-08-20 16:54:30|17505.1|17493.1|17501.8|17489.8|17505.1|17493.1|17501.8|17489.8|5
1724172880000|2024-08-20 16:54:40|17503.9|17491.9|17503.9|17491.9|17503.9|17491.9|17501.4|17489.4|31
1724172890000|2024-08-20 16:54:50|17504.3|17492.3|17503.5|17491.5|17504.3|17492.3|17503.5|17491.5|10
1724172900000|2024-08-20 16:55:00|17504.3|17492.3|17506.8|17494.8|17508|17496|17504.3|17492.3|9
1724172910000|2024-08-20 16:55:10|17506|17494|17511|17499|17511|17499|17506|17494|24
1724172920000|2024-08-20 16:55:20|17511.8|17499.8|17511.8|17499.8|17516.8|17504.8|17511|17499|7
1724172930000|2024-08-20 16:55:30|||||||||1
1724172940000|2024-08-20 16:55:40|17512.2|17500.2|17508.5|17496.5|17512.2|17500.2|17508.5|17496.5|17
1724172950000|2024-08-20 16:55:50|17509.3|17497.3|17508.5|17496.5|17509.7|17497.7|17508.5|17496.5|1
1724172960000|2024-08-20 16:56:00|17507.6|17495.6|17507.6|17495.6|17508.5|17496.5|17507.6|17495.6|2
1724172970000|2024-08-20 16:56:10|17505.1|17493.1|17506|17494|17506.8|17494.8|17504.7|17492.7|12
1724172990000|2024-08-20 16:56:30|17507.2|17495.2|17507.2|17495.2|17507.2|17495.2|17507.2|17495.2|2
1724173000000|2024-08-20 16:56:40|17502.6|17490.6|17508.9|17496.9|17508.9|17496.9|17502.6|17490.6|13
1724173010000|2024-08-20 16:56:50|17510.1|17498.1|17509.7|17497.7|17510.1|17498.1|17507.6|17495.6|5
1724173020000|2024-08-20 16:57:00|17511|17499|17513.5|17501.5|17514.3|17502.3|17511|17499|24
1724173030000|2024-08-20 16:57:10|17512.6|17500.6|17513.9|17501.9|17515.1|17503.1|17512.6|17500.6|16
1724173040000|2024-08-20 16:57:20|17514.3|17502.3|17513.9|17501.9|17515.1|17503.1|17512.2|17500.2|3
1724173050000|2024-08-20 16:57:30|17513|17501|17510.1|17498.1|17513|17501|17509.3|17497.3|7
1724173060000|2024-08-20 16:57:40|17510.5|17498.5|17511.8|17499.8|17511.8|17499.8|17510.5|17498.5|23
1724173070000|2024-08-20 16:57:50|17512.6|17500.6|17514.3|17502.3|17514.3|17502.3|17512.6|17500.6|4
1724173080000|2024-08-20 16:58:00|17513.5|17501.5|17513.5|17501.5|17513.9|17501.9|17513|17501|6
1724173090000|2024-08-20 16:58:10|17512.6|17500.6|17513.9|17501.9|17513.9|17501.9|17512.6|17500.6|0
1724173100000|2024-08-20 16:58:20|17514.3|17502.3|17511|17499|17514.3|17502.3|17511|17499|4
1724173110000|2024-08-20 16:58:30|17510.1|17498.1|17512.6|17500.6|17512.6|17500.6|17508.5|17496.5|4
1724173120000|2024-08-20 16:58:40|17510.5|17498.5|17508.9|17496.9|17510.5|17498.5|17508.9|17496.9|1
1724173130000|2024-08-20 16:58:50|17507.6|17495.6|17505.1|17493.1|17507.6|17495.6|17502.6|17490.6|7
1724173140000|2024-08-20 16:59:00|17502.6|17490.6|17505.1|17493.1|17505.1|17493.1|17502.6|17490.6|8
1724173150000|2024-08-20 16:59:10|17502.6|17490.6|17503.5|17491.5|17503.5|17491.5|17502.6|17490.6|4
1724173160000|2024-08-20 16:59:20|17502.6|17490.6|17502.2|17490.2|17502.6|17490.6|17501.8|17489.8|8
1724173170000|2024-08-20 16:59:30|17501.8|17489.8|17499.3|17487.3|17501.8|17489.8|17499.3|17487.3|48
1724173180000|2024-08-20 16:59:40|17501.4|17489.4|17501.8|17489.8|17501.8|17489.8|17501.4|17489.4|65
1724173190000|2024-08-20 16:59:50|17500.5|17488.5|17502.2|17490.2|17502.2|17490.2|17500.5|17488.5|7
1724173200000|2024-08-20 17:00:00|17501.4|17489.4|17500.5|17488.5|17501.4|17489.4|17500.1|17488.1|4
1724173210000|2024-08-20 17:00:10|17501.4|17489.4|17500.5|17488.5|17501.8|17489.8|17499.3|17487.3|26
1724173220000|2024-08-20 17:00:20|17499.7|17487.7|17499.3|17487.3|17499.7|17487.7|17499.3|17487.3|0
1724173230000|2024-08-20 17:00:30|17500.1|17488.1|17497.6|17485.6|17500.1|17488.1|17497.6|17485.6|94
1724173240000|2024-08-20 17:00:40|17498.5|17486.5|17497.2|17485.2|17499.3|17487.3|17497.2|17485.2|42
1724173250000|2024-08-20 17:00:50|17499.3|17487.3|17499.7|17487.7|17501.4|17489.4|17498|17486|33
1724173260000|2024-08-20 17:01:00|17498.5|17486.5|17503.5|17491.5|17503.5|17491.5|17498.5|17486.5|13
1724173270000|2024-08-20 17:01:10|17502.6|17490.6|17501.8|17489.8|17502.6|17490.6|17501|17489|1
1724173280000|2024-08-20 17:01:20|17501|17489|17503|17491|17503|17491|17498.5|17486.5|14
1724173290000|2024-08-20 17:01:30|17506|17494|17504.3|17492.3|17508.5|17496.5|17504.3|17492.3|9
1724173300000|2024-08-20 17:01:40|17505.5|17493.5|17505.5|17493.5|17505.5|17493.5|17505.1|17493.1|1
1724173310000|2024-08-20 17:01:50|17505.1|17493.1|17504.3|17492.3|17505.5|17493.5|17504.3|17492.3|4
1724173320000|2024-08-20 17:02:00|17503.5|17491.5|17503|17491|17503.5|17491.5|17501|17489|5
1724173330000|2024-08-20 17:02:10|17502.6|17490.6|17501.8|17489.8|17502.6|17490.6|17501.8|17489.8|1
1724173340000|2024-08-20 17:02:20|17501|17489|17500.5|17488.5|17501|17489|17500.5|17488.5|0
1724173350000|2024-08-20 17:02:30|17500.1|17488.1|17498.5|17486.5|17500.1|17488.1|17498.5|17486.5|1
1724173360000|2024-08-20 17:02:40|17498|17486|17498|17486|17498|17486|17498|17486|5
1724173370000|2024-08-20 17:02:50|17497.6|17485.6|17497.6|17485.6|17497.6|17485.6|17497.6|17485.6|3
1724173380000|2024-08-20 17:03:00|17497.2|17485.2|17497.6|17485.6|17500.1|17488.1|17496.8|17484.8|19
1724173390000|2024-08-20 17:03:10|17496.8|17484.8|17497.6|17485.6|17497.6|17485.6|17496.8|17484.8|9
1724173410000|2024-08-20 17:03:30|17498.9|17486.9|17498.9|17486.9|17498.9|17486.9|17497.6|17485.6|22
1724173420000|2024-08-20 17:03:40|17499.3|17487.3|17497.6|17485.6|17499.3|17487.3|17497.6|17485.6|1
1724173430000|2024-08-20 17:03:50|17498|17486|17497.6|17485.6|17498|17486|17497.6|17485.6|0
1724173440000|2024-08-20 17:04:00|17499.3|17487.3|17499.3|17487.3|17499.3|17487.3|17499.3|17487.3|6
1724173450000|2024-08-20 17:04:10|17497.6|17485.6|17499.3|17487.3|17499.3|17487.3|17497.6|17485.6|1
1724173460000|2024-08-20 17:04:20|17499.7|17487.7|17500.5|17488.5|17500.5|17488.5|17499.7|17487.7|0
1724173470000|2024-08-20 17:04:30|17500.1|17488.1|17500.1|17488.1|17500.1|17488.1|17500.1|17488.1|6
1724173480000|2024-08-20 17:04:40|||||||||3
1724173490000|2024-08-20 17:04:50|17498|17486|17499.3|17487.3|17499.3|17487.3|17498|17486|4
1724173500000|2024-08-20 17:05:00|17500.1|17488.1|17502.6|17490.6|17505.1|17493.1|17500.1|17488.1|38
1724173510000|2024-08-20 17:05:10|17503|17491|17503.5|17491.5|17504.3|17492.3|17503|17491|1
1724173520000|2024-08-20 17:05:20|17502.6|17490.6|17500.1|17488.1|17502.6|17490.6|17498.9|17486.9|10
1724173530000|2024-08-20 17:05:30|17499.3|17487.3|17501.8|17489.8|17502.6|17490.6|17499.3|17487.3|4
1724173540000|2024-08-20 17:05:40|17501|17489|17500.5|17488.5|17502.6|17490.6|17500.5|17488.5|13
1724173550000|2024-08-20 17:05:50|17503.5|17491.5|17507.6|17495.6|17507.6|17495.6|17502.6|17490.6|22
1724173560000|2024-08-20 17:06:00|17507.2|17495.2|17503.5|17491.5|17507.2|17495.2|17503.5|17491.5|2
1724173570000|2024-08-20 17:06:10|17505.9|17493.9|17511|17499|17511.4|17499.4|17505.9|17493.9|7
1724173580000|2024-08-20 17:06:20|17510.1|17498.1|17511.8|17499.8|17512.6|17500.6|17510.1|17498.1|1
1724173590000|2024-08-20 17:06:30|17511|17499|17515.1|17503.1|17515.1|17503.1|17511|17499|4
1724173600000|2024-08-20 17:06:40|17517.2|17505.2|17517.2|17505.2|17517.2|17505.2|17517.2|17505.2|11
1724173610000|2024-08-20 17:06:50|17516.8|17504.8|17516|17504|17517.2|17505.2|17516|17504|5
1724173620000|2024-08-20 17:07:00|17515.1|17503.1|17517.2|17505.2|17517.2|17505.2|17515.1|17503.1|3
1724173630000|2024-08-20 17:07:10|17520.1|17508.1|17520.1|17508.1|17520.1|17508.1|17520.1|17508.1|3
1724173640000|2024-08-20 17:07:20|17519.7|17507.7|17518.5|17506.5|17519.7|17507.7|17517.2|17505.2|6
1724173660000|2024-08-20 17:07:40|17519.3|17507.3|17512.2|17500.2|17519.3|17507.3|17510.9|17498.9|11
1724173670000|2024-08-20 17:07:50|17513|17501|17513|17501|17513|17501|17513|17501|1
1724173680000|2024-08-20 17:08:00|17513.9|17501.9|17513.9|17501.9|17513.9|17501.9|17513|17501|3
1724173690000|2024-08-20 17:08:10|17513|17501|17514.3|17502.3|17514.3|17502.3|17512.2|17500.2|15
1724173700000|2024-08-20 17:08:20|17507.2|17495.2|17510.5|17498.5|17510.5|17498.5|17507.2|17495.2|8
1724173710000|2024-08-20 17:08:30|17510.9|17498.9|17510.9|17498.9|17511.8|17499.8|17510.9|17498.9|0
1724173720000|2024-08-20 17:08:40|17511.8|17499.8|17511.8|17499.8|17511.8|17499.8|17510.5|17498.5|0
1724173730000|2024-08-20 17:08:50|17512.6|17500.6|17513|17501|17513|17501|17512.6|17500.6|0
1724173740000|2024-08-20 17:09:00|17510.9|17498.9|17510.9|17498.9|17510.9|17498.9|17510.9|17498.9|2
1724173750000|2024-08-20 17:09:10|17508.4|17496.4|17509.7|17497.7|17509.7|17497.7|17508.4|17496.4|4
1724173760000|2024-08-20 17:09:20|17510.1|17498.1|17510.9|17498.9|17512.2|17500.2|17509.3|17497.3|5
1724173770000|2024-08-20 17:09:30|17509.7|17497.7|17509.3|17497.3|17510.5|17498.5|17508|17496|6
1724173780000|2024-08-20 17:09:40|17510.5|17498.5|17510.9|17498.9|17510.9|17498.9|17509.7|17497.7|0
1724173790000|2024-08-20 17:09:50|17511.8|17499.8|17510.9|17498.9|17511.8|17499.8|17510.9|17498.9|0
1724173800000|2024-08-20 17:10:00|17510.1|17498.1|17510.9|17498.9|17513|17501|17509.7|17497.7|20
1724173810000|2024-08-20 17:10:10|17508.9|17496.9|17509.3|17497.3|17509.3|17497.3|17508.4|17496.4|3
1724173820000|2024-08-20 17:10:20|17510.1|17498.1|17502.6|17490.6|17510.1|17498.1|17502.6|17490.6|8
1724173830000|2024-08-20 17:10:30|17500.9|17488.9|17503|17491|17503|17491|17500.9|17488.9|2
1724173840000|2024-08-20 17:10:40|17502.6|17490.6|17501.8|17489.8|17503|17491|17501.8|17489.8|0
1724173850000|2024-08-20 17:10:50|17501.4|17489.4|17501.4|17489.4|17501.8|17489.8|17501.4|17489.4|0
1724173860000|2024-08-20 17:11:00|17500.1|17488.1|17500.1|17488.1|17501.8|17489.8|17499.3|17487.3|3
1724173870000|2024-08-20 17:11:10|17499.3|17487.3|17499.3|17487.3|17501.4|17489.4|17499.3|17487.3|1
1724173880000|2024-08-20 17:11:20|17500.1|17488.1|17500.1|17488.1|17500.1|17488.1|17500.1|17488.1|1
1724173890000|2024-08-20 17:11:30|17500.9|17488.9|17501.4|17489.4|17501.4|17489.4|17500.9|17488.9|0
1724173900000|2024-08-20 17:11:40|17500.9|17488.9|17501.4|17489.4|17501.4|17489.4|17500.5|17488.5|3
1724173910000|2024-08-20 17:11:50|17500.9|17488.9|17500.1|17488.1|17500.9|17488.9|17500.1|17488.1|2
1724173920000|2024-08-20 17:12:00|17500.9|17488.9|17500.1|17488.1|17500.9|17488.9|17499.3|17487.3|5
1724173930000|2024-08-20 17:12:10|17498.4|17486.4|17498.4|17486.4|17498.4|17486.4|17498.4|17486.4|2
1724173940000|2024-08-20 17:12:20|17498.9|17486.9|17502.2|17490.2|17502.2|17490.2|17498.9|17486.9|13
1724173950000|2024-08-20 17:12:30|17501.8|17489.8|17499.7|17487.7|17501.8|17489.8|17499.3|17487.3|3
1724173960000|2024-08-20 17:12:40|17500.5|17488.5|17500.5|17488.5|17500.5|17488.5|17500.5|17488.5|1
1724173970000|2024-08-20 17:12:50|17501.4|17489.4|17501.4|17489.4|17505.5|17493.5|17501.4|17489.4|6
1724173990000|2024-08-20 17:13:10|17500.9|17488.9|17500.9|17488.9|17503|17491|17500.9|17488.9|5
1724174000000|2024-08-20 17:13:20|17503|17491|17508|17496|17508|17496|17503|17491|18
1724174010000|2024-08-20 17:13:30|17507.6|17495.6|17505.5|17493.5|17510.1|17498.1|17505.5|17493.5|9
1724174020000|2024-08-20 17:13:40|17504.7|17492.7|17505.5|17493.5|17505.5|17493.5|17504.7|17492.7|0
1724174030000|2024-08-20 17:13:50|17505.9|17493.9|17505.9|17493.9|17505.9|17493.9|17505.9|17493.9|0
1724174040000|2024-08-20 17:14:00|17509.3|17497.3|17508.4|17496.4|17509.3|17497.3|17508.4|17496.4|2
1724174050000|2024-08-20 17:14:10|17509.3|17497.3|17508|17496|17510.1|17498.1|17508|17496|9
1724174060000|2024-08-20 17:14:20|17509.7|17497.7|17509.3|17497.3|17511.8|17499.8|17509.3|17497.3|5
1724174070000|2024-08-20 17:14:30|17511.8|17499.8|17513|17501|17513.4|17501.4|17510.9|17498.9|2
1724174080000|2024-08-20 17:14:40|17512.2|17500.2|17511.8|17499.8|17512.2|17500.2|17511.8|17499.8|0
1724174090000|2024-08-20 17:14:50|17510.9|17498.9|17510.9|17498.9|17511.8|17499.8|17510.9|17498.9|3
1724174100000|2024-08-20 17:15:00|17511.4|17499.4|17512.2|17500.2|17512.2|17500.2|17510.1|17498.1|2
1724174110000|2024-08-20 17:15:10|17511.8|17499.8|17510.1|17498.1|17511.8|17499.8|17510.1|17498.1|2
1724174120000|2024-08-20 17:15:20|17508.9|17496.9|17508.9|17496.9|17508.9|17496.9|17508.9|17496.9|1
1724174130000|2024-08-20 17:15:30|17509.3|17497.3|17509.3|17497.3|17509.3|17497.3|17508.4|17496.4|1
1724174140000|2024-08-20 17:15:40|17508.9|17496.9|17507.6|17495.6|17508.9|17496.9|17507.6|17495.6|1
1724174150000|2024-08-20 17:15:50|17508|17496|17507.6|17495.6|17508|17496|17507.6|17495.6|0
1724174160000|2024-08-20 17:16:00|17508|17496|17505.9|17493.9|17508|17496|17505.9|17493.9|2
1724174170000|2024-08-20 17:16:10|||||||||3
1724174180000|2024-08-20 17:16:20|17504.7|17492.7|17505.9|17493.9|17505.9|17493.9|17504.7|17492.7|11
1724174190000|2024-08-20 17:16:30|||||||||2
1724174210000|2024-08-20 17:16:50|17504.3|17492.3|17504.7|17492.7|17505.1|17493.1|17503.4|17491.4|8
1724174220000|2024-08-20 17:17:00|17504.3|17492.3|17503.4|17491.4|17504.3|17492.3|17503|17491|0
1724174230000|2024-08-20 17:17:10|17504.3|17492.3|17503|17491|17504.3|17492.3|17500.9|17488.9|21
1724174240000|2024-08-20 17:17:20|17503.9|17491.9|17503|17491|17503.9|17491.9|17503|17491|1
1724174250000|2024-08-20 17:17:30|||||||||1
1724174260000|2024-08-20 17:17:40|17502.6|17490.6|17502.6|17490.6|17502.6|17490.6|17502.6|17490.6|3
1724174270000|2024-08-20 17:17:50|17502.2|17490.2|17501.4|17489.4|17502.2|17490.2|17501.4|17489.4|2
1724174280000|2024-08-20 17:18:00|17500.5|17488.5|17498|17486|17500.5|17488.5|17498|17486|3
1724174290000|2024-08-20 17:18:10|||||||||3
1724174300000|2024-08-20 17:18:20|17495.5|17483.5|17493.4|17481.4|17495.9|17483.9|17493.4|17481.4|17
1724174310000|2024-08-20 17:18:30|17493|17481|17493.4|17481.4|17494.3|17482.3|17493|17481|40
1724174320000|2024-08-20 17:18:40|17492.6|17480.6|17495.5|17483.5|17495.5|17483.5|17492.6|17480.6|1
1724174330000|2024-08-20 17:18:50|17495.9|17483.9|17496.4|17484.4|17496.4|17484.4|17495.9|17483.9|0
1724174340000|2024-08-20 17:19:00|17495.9|17483.9|17494.3|17482.3|17496.4|17484.4|17494.3|17482.3|4
1724174350000|2024-08-20 17:19:10|17493.4|17481.4|17498|17486|17499.3|17487.3|17493.4|17481.4|19
1724174360000|2024-08-20 17:19:20|17498.4|17486.4|17497.6|17485.6|17498.4|17486.4|17496.8|17484.8|2
1724174370000|2024-08-20 17:19:30|17496.8|17484.8|17495.9|17483.9|17497.6|17485.6|17495.1|17483.1|4
1724174380000|2024-08-20 17:19:40|17495.1|17483.1|17495.9|17483.9|17496.4|17484.4|17495.1|17483.1|7
1724174390000|2024-08-20 17:19:50|17496.4|17484.4|17495.9|17483.9|17496.4|17484.4|17495.9|17483.9|4
1724174400000|2024-08-20 17:20:00|17495.1|17483.1|17495.9|17483.9|17497.2|17485.2|17495.1|17483.1|4
1724174410000|2024-08-20 17:20:10|17495.1|17483.1|17491.8|17479.8|17495.1|17483.1|17491.8|17479.8|17
1724174420000|2024-08-20 17:20:20|17492.2|17480.2|17494.3|17482.3|17495.1|17483.1|17491.8|17479.8|9
1724174430000|2024-08-20 17:20:30|17493.4|17481.4|17496.3|17484.3|17496.3|17484.3|17493|17481|7
1724174440000|2024-08-20 17:20:40|17497.2|17485.2|17497.2|17485.2|17497.2|17485.2|17497.2|17485.2|0
1724174450000|2024-08-20 17:20:50|17494.7|17482.7|17491.8|17479.8|17495.1|17483.1|17491.8|17479.8|23
1724174460000|2024-08-20 17:21:00|17492.2|17480.2|17492.2|17480.2|17495.9|17483.9|17491.8|17479.8|135
1724174470000|2024-08-20 17:21:10|17490.1|17478.1|17489.3|17477.3|17490.1|17478.1|17489.3|17477.3|86
1724174480000|2024-08-20 17:21:20|17491.8|17479.8|17494.3|17482.3|17494.3|17482.3|17490.1|17478.1|22
1724174490000|2024-08-20 17:21:30|17493.4|17481.4|17490.9|17478.9|17493.4|17481.4|17490.9|17478.9|18
1724174500000|2024-08-20 17:21:40|17490.1|17478.1|17491.8|17479.8|17494.3|17482.3|17490.1|17478.1|7
1724174510000|2024-08-20 17:21:50|17493.4|17481.4|17498.4|17486.4|17500.9|17488.9|17493.4|17481.4|26
1724174520000|2024-08-20 17:22:00|17499.3|17487.3|17497.6|17485.6|17499.7|17487.7|17497.6|17485.6|2
1724174540000|2024-08-20 17:22:20|17498|17486|17502.2|17490.2|17502.2|17490.2|17498|17486|32
1724174550000|2024-08-20 17:22:30|17500.1|17488.1|17502.6|17490.6|17502.6|17490.6|17499.7|17487.7|11
1724174560000|2024-08-20 17:22:40|||||||||4
1724174580000|2024-08-20 17:23:00|17503|17491|17509.7|17497.7|17512.2|17500.2|17503|17491|55
1724174590000|2024-08-20 17:23:10|17509.3|17497.3|17509.3|17497.3|17509.3|17497.3|17508|17496|3
1724174600000|2024-08-20 17:23:20|17510.5|17498.5|17514.3|17502.3|17514.3|17502.3|17510.1|17498.1|5
1724174610000|2024-08-20 17:23:30|||||||||3
1724174620000|2024-08-20 17:23:40|17515.1|17503.1|17516.8|17504.8|17516.8|17504.8|17513.4|17501.4|18
1724174630000|2024-08-20 17:23:50|17510.5|17498.5|17511.3|17499.3|17511.8|17499.8|17510.1|17498.1|17
1724174640000|2024-08-20 17:24:00|17511.8|17499.8|17511.4|17499.4|17512.6|17500.6|17511.3|17499.3|32
1724174650000|2024-08-20 17:24:10|17510.1|17498.1|17508.4|17496.4|17510.1|17498.1|17508.4|17496.4|4
1724174660000|2024-08-20 17:24:20|17507.6|17495.6|17511.8|17499.8|17511.8|17499.8|17507.6|17495.6|6
1724174670000|2024-08-20 17:24:30|17511.4|17499.4|17507.6|17495.6|17511.4|17499.4|17507.6|17495.6|14
1724174680000|2024-08-20 17:24:40|17508.4|17496.4|17508.4|17496.4|17508.4|17496.4|17507.6|17495.6|4
1724174690000|2024-08-20 17:24:50|17508.9|17496.9|17510.9|17498.9|17510.9|17498.9|17508.9|17496.9|25
1724174700000|2024-08-20 17:25:00|||||||||2
1724174710000|2024-08-20 17:25:10|17508.4|17496.4|17508.4|17496.4|17508.4|17496.4|17508.4|17496.4|4
1724174720000|2024-08-20 17:25:20|17508|17496|17510.1|17498.1|17510.1|17498.1|17508|17496|8
1724174730000|2024-08-20 17:25:30|17510.5|17498.5|17510.5|17498.5|17513|17501|17510.5|17498.5|20
1724174740000|2024-08-20 17:25:40|17509.3|17497.3|17509.3|17497.3|17510.1|17498.1|17509.3|17497.3|3
1724174750000|2024-08-20 17:25:50|17510.1|17498.1|17509.3|17497.3|17510.5|17498.5|17509.3|17497.3|0
1724174760000|2024-08-20 17:26:00|17510.1|17498.1|17510.9|17498.9|17511.8|17499.8|17510.1|17498.1|4
1724174780000|2024-08-20 17:26:20|17511.4|17499.4|17510.9|17498.9|17511.4|17499.4|17510.9|17498.9|2
1724174790000|2024-08-20 17:26:30|17511.4|17499.4|17511.4|17499.4|17511.4|17499.4|17511.4|17499.4|0
1724174800000|2024-08-20 17:26:40|17510.9|17498.9|17513|17501|17513|17501|17510.5|17498.5|11
1724174810000|2024-08-20 17:26:50|17510.9|17498.9|17512.6|17500.6|17512.6|17500.6|17510.5|17498.5|11
1724174820000|2024-08-20 17:27:00|17511.8|17499.8|17512.6|17500.6|17512.6|17500.6|17511.8|17499.8|0
1724174830000|2024-08-20 17:27:10|17513|17501|17513|17501|17513|17501|17513|17501|0
1724174850000|2024-08-20 17:27:30|17516.3|17504.3|17513.8|17501.8|17517.6|17505.6|17513.8|17501.8|19
1724174860000|2024-08-20 17:27:40|17517.6|17505.6|17518|17506|17520.1|17508.1|17517.6|17505.6|6
1724174870000|2024-08-20 17:27:50|17517.6|17505.6|17519.7|17507.7|17519.7|17507.7|17517.6|17505.6|3
1724174880000|2024-08-20 17:28:00|17520.1|17508.1|17530.1|17518.1|17532.6|17520.6|17519.3|17507.3|35
1724174890000|2024-08-20 17:28:10|17530.9|17518.9|17530.9|17518.9|17532.6|17520.6|17528.4|17516.4|17
1724174900000|2024-08-20 17:28:20|17530.1|17518.1|17530.1|17518.1|17530.9|17518.9|17530.1|17518.1|6
1724174910000|2024-08-20 17:28:30|17528.8|17516.8|17533|17521|17533|17521|17528.8|17516.8|10
1724174920000|2024-08-20 17:28:40|17533.4|17521.4|17530.9|17518.9|17533.4|17521.4|17530.9|17518.9|11
1724174930000|2024-08-20 17:28:50|17530.1|17518.1|17533.4|17521.4|17533.4|17521.4|17527.2|17515.2|11
1724174940000|2024-08-20 17:29:00|17532.2|17520.2|17529.3|17517.3|17532.2|17520.2|17529.3|17517.3|2
1724174950000|2024-08-20 17:29:10|17529.7|17517.7|17526.8|17514.8|17530.5|17518.5|17526.8|17514.8|3
1724174960000|2024-08-20 17:29:20|17525.1|17513.1|17524.7|17512.7|17527.2|17515.2|17524.7|17512.7|9
1724174970000|2024-08-20 17:29:30|17527.2|17515.2|17528|17516|17528.4|17516.4|17526.3|17514.3|2
1724174980000|2024-08-20 17:29:40|17527.2|17515.2|17526.8|17514.8|17528|17516|17526.8|17514.8|2
1724174990000|2024-08-20 17:29:50|17527.2|17515.2|17530.1|17518.1|17530.1|17518.1|17527.2|17515.2|3
1724175000000|2024-08-20 17:30:00|17530.5|17518.5|17525.9|17513.9|17532.2|17520.2|17525.9|17513.9|8
1724175010000|2024-08-20 17:30:10|17525.1|17513.1|17524.7|17512.7|17525.1|17513.1|17524.7|17512.7|0
1724175020000|2024-08-20 17:30:20|17518.9|17506.9|17517.6|17505.6|17518.9|17506.9|17517.6|17505.6|21
1724175030000|2024-08-20 17:30:30|17516.8|17504.8|17515.9|17503.9|17516.8|17504.8|17515.5|17503.5|21
1724175040000|2024-08-20 17:30:40|17515.1|17503.1|17515.9|17503.9|17515.9|17503.9|17515.1|17503.1|6
1724175060000|2024-08-20 17:31:00|17514.7|17502.7|17517.6|17505.6|17518.9|17506.9|17514.7|17502.7|6
1724175070000|2024-08-20 17:31:10|17516.8|17504.8|17517.2|17505.2|17517.6|17505.6|17515.9|17503.9|0
1724175080000|2024-08-20 17:31:20|17517.6|17505.6|17522.6|17510.6|17522.6|17510.6|17517.6|17505.6|12
1724175090000|2024-08-20 17:31:30|17523.9|17511.9|17525.1|17513.1|17525.1|17513.1|17523.4|17511.4|2
1724175100000|2024-08-20 17:31:40|17524.3|17512.3|17532.6|17520.6|17539.3|17527.3|17524.3|17512.3|21
1724175110000|2024-08-20 17:31:50|17533|17521|17532.2|17520.2|17535.1|17523.1|17532.2|17520.2|4
1724175120000|2024-08-20 17:32:00|17534.7|17522.7|17530.1|17518.1|17534.7|17522.7|17530.1|17518.1|5
1724175130000|2024-08-20 17:32:10|17529.3|17517.3|17529.3|17517.3|17529.7|17517.7|17528.4|17516.4|4
1724175140000|2024-08-20 17:32:20|17529.7|17517.7|17529.7|17517.7|17529.7|17517.7|17528.4|17516.4|0
1724175150000|2024-08-20 17:32:30|17529.3|17517.3|17529.3|17517.3|17529.3|17517.3|17529.3|17517.3|7
1724175160000|2024-08-20 17:32:40|17530.5|17518.5|17529.3|17517.3|17530.5|17518.5|17529.3|17517.3|0
1724175170000|2024-08-20 17:32:50|||||||||1
1724175180000|2024-08-20 17:33:00|17530.1|17518.1|17530.1|17518.1|17530.1|17518.1|17530.1|17518.1|0
1724175190000|2024-08-20 17:33:10|17529.3|17517.3|17530.9|17518.9|17531.8|17519.8|17528.8|17516.8|10
1724175200000|2024-08-20 17:33:20|17532.6|17520.6|17532.6|17520.6|17532.6|17520.6|17532.6|17520.6|0
1724175210000|2024-08-20 17:33:30|17532.2|17520.2|17530.9|17518.9|17532.2|17520.2|17530.9|17518.9|1
1724175220000|2024-08-20 17:33:40|17531.3|17519.3|17530.9|17518.9|17531.3|17519.3|17530.9|17518.9|0
1724175230000|2024-08-20 17:33:50|17532.6|17520.6|17532.6|17520.6|17534.7|17522.7|17532.6|17520.6|9
1724175240000|2024-08-20 17:34:00|17531.3|17519.3|17531.3|17519.3|17531.8|17519.8|17531.3|17519.3|7
1724175250000|2024-08-20 17:34:10|17530.9|17518.9|17541.3|17529.3|17541.3|17529.3|17530.9|17518.9|19
1724175260000|2024-08-20 17:34:20|17542.6|17530.6|17546.3|17534.3|17546.3|17534.3|17542.6|17530.6|26
1724175270000|2024-08-20 17:34:30|17540.9|17528.9|17547.2|17535.2|17548|17536|17540.9|17528.9|37
1724175280000|2024-08-20 17:34:40|17546.8|17534.8|17546.8|17534.8|17546.8|17534.8|17545.9|17533.9|1
1724175290000|2024-08-20 17:34:50|17548|17536|17545.5|17533.5|17548|17536|17545.5|17533.5|1
1724175300000|2024-08-20 17:35:00|17545.9|17533.9|17545.1|17533.1|17545.9|17533.9|17544.3|17532.3|2
1724175310000|2024-08-20 17:35:10|17545.9|17533.9|17546.3|17534.3|17546.3|17534.3|17545.9|17533.9|3
1724175320000|2024-08-20 17:35:20|17545.1|17533.1|17550.1|17538.1|17550.5|17538.5|17545.1|17533.1|31
1724175330000|2024-08-20 17:35:30|17549.3|17537.3|17549.3|17537.3|17549.3|17537.3|17549.3|17537.3|0
1724175340000|2024-08-20 17:35:40|17549.7|17537.7|17552.6|17540.6|17552.6|17540.6|17544.3|17532.3|56
1724175350000|2024-08-20 17:35:50|17552.2|17540.2|17552.6|17540.6|17552.6|17540.6|17552.2|17540.2|6
1724175360000|2024-08-20 17:36:00|17551.8|17539.8|17552.2|17540.2|17552.2|17540.2|17550.1|17538.1|3
1724175370000|2024-08-20 17:36:10|17551.8|17539.8|17552.2|17540.2|17552.2|17540.2|17551.8|17539.8|0
1724175380000|2024-08-20 17:36:20|17552.6|17540.6|17558|17546|17558|17546|17552.6|17540.6|14
1724175390000|2024-08-20 17:36:30|17557.6|17545.6|17555.9|17543.9|17557.6|17545.6|17555.1|17543.1|7
1724175400000|2024-08-20 17:36:40|||||||||3
1724175410000|2024-08-20 17:36:50|17561.8|17549.8|17556.8|17544.8|17561.8|17549.8|17556.8|17544.8|23
1724175420000|2024-08-20 17:37:00|17558|17546|17558.4|17546.4|17559.3|17547.3|17558|17546|3
1724175440000|2024-08-20 17:37:20|17557.6|17545.6|17546.7|17534.7|17558.4|17546.4|17546.7|17534.7|10
1724175450000|2024-08-20 17:37:30|17545.9|17533.9|17545.9|17533.9|17550.1|17538.1|17545.5|17533.5|18
1724175460000|2024-08-20 17:37:40|17546.3|17534.3|17545.9|17533.9|17546.3|17534.3|17545.9|17533.9|36
1724175470000|2024-08-20 17:37:50|17546.3|17534.3|17545.1|17533.1|17546.3|17534.3|17545.1|17533.1|1
1724175480000|2024-08-20 17:38:00|17545.9|17533.9|17545.1|17533.1|17545.9|17533.9|17544.3|17532.3|8
1724175490000|2024-08-20 17:38:10|17543.4|17531.4|17544.3|17532.3|17545.1|17533.1|17543.4|17531.4|5
1724175500000|2024-08-20 17:38:20|17543.8|17531.8|17543.4|17531.4|17543.8|17531.8|17543.4|17531.4|1
1724175510000|2024-08-20 17:38:30|17543.8|17531.8|17544.7|17532.7|17544.7|17532.7|17543.4|17531.4|2
1724175520000|2024-08-20 17:38:40|17543.8|17531.8|17545.9|17533.9|17545.9|17533.9|17543.4|17531.4|1
1724175530000|2024-08-20 17:38:50|17543.4|17531.4|17543.4|17531.4|17543.8|17531.8|17543.4|17531.4|5
1724175540000|2024-08-20 17:39:00|17542.6|17530.6|17543.4|17531.4|17543.4|17531.4|17541.3|17529.3|8
1724175550000|2024-08-20 17:39:10|17545.9|17533.9|17545.9|17533.9|17545.9|17533.9|17545.9|17533.9|10
1724175560000|2024-08-20 17:39:20|17546.3|17534.3|17547.2|17535.2|17551.7|17539.7|17546.3|17534.3|5
1724175570000|2024-08-20 17:39:30|17546.7|17534.7|17542.6|17530.6|17546.7|17534.7|17542.6|17530.6|7
1724175580000|2024-08-20 17:39:40|17541.3|17529.3|17541.3|17529.3|17541.3|17529.3|17541.3|17529.3|5
1724175600000|2024-08-20 17:40:00|17542.2|17530.2|17543.4|17531.4|17543.4|17531.4|17542.2|17530.2|3
1724175610000|2024-08-20 17:40:10|17542.6|17530.6|17538|17526|17543.8|17531.8|17538|17526|17
1724175630000|2024-08-20 17:40:30|17534.7|17522.7|17535.9|17523.9|17536.8|17524.8|17534.7|17522.7|8
1724175650000|2024-08-20 17:40:50|17537.2|17525.2|17537.2|17525.2|17537.2|17525.2|17537.2|17525.2|0
1724175660000|2024-08-20 17:41:00|17538.4|17526.4|17538.8|17526.8|17541.8|17529.8|17538.4|17526.4|15
1724175670000|2024-08-20 17:41:10|17539.3|17527.3|17540.1|17528.1|17540.1|17528.1|17538.4|17526.4|7
1724175680000|2024-08-20 17:41:20|17540.9|17528.9|17543.4|17531.4|17543.4|17531.4|17540.1|17528.1|7
1724175690000|2024-08-20 17:41:30|17544.3|17532.3|17544.3|17532.3|17544.7|17532.7|17544.3|17532.3|0
1724175700000|2024-08-20 17:41:40|17544.7|17532.7|17544.3|17532.3|17546.8|17534.8|17544.3|17532.3|7
1724175710000|2024-08-20 17:41:50|17543.4|17531.4|17550.5|17538.5|17550.5|17538.5|17543.4|17531.4|18
1724175720000|2024-08-20 17:42:00|17552.6|17540.6|17552.2|17540.2|17554.3|17542.3|17551.8|17539.8|12
1724175730000|2024-08-20 17:42:10|17552.6|17540.6|17550.9|17538.9|17552.6|17540.6|17550.9|17538.9|1
1724175740000|2024-08-20 17:42:20|17552.6|17540.6|17553.4|17541.4|17553.8|17541.8|17552.6|17540.6|1
1724175750000|2024-08-20 17:42:30|17553.8|17541.8|17557.6|17545.6|17557.6|17545.6|17553.8|17541.8|3
1724175760000|2024-08-20 17:42:40|17557.2|17545.2|17554.7|17542.7|17557.2|17545.2|17553.8|17541.8|2
1724175770000|2024-08-20 17:42:50|17555.5|17543.5|17553.8|17541.8|17555.5|17543.5|17553.8|17541.8|4
1724175780000|2024-08-20 17:43:00|17553.4|17541.4|17557.6|17545.6|17557.6|17545.6|17553.4|17541.4|5
1724175800000|2024-08-20 17:43:20|17557.2|17545.2|17553.8|17541.8|17557.2|17545.2|17553.8|17541.8|2
1724175810000|2024-08-20 17:43:30|17554.3|17542.3|17557.6|17545.6|17557.6|17545.6|17554.3|17542.3|3
1724175820000|2024-08-20 17:43:40|17558.4|17546.4|17558|17546|17558.4|17546.4|17557.6|17545.6|5
1724175830000|2024-08-20 17:43:50|17557.2|17545.2|17558.4|17546.4|17558.4|17546.4|17556.3|17544.3|11
1724175840000|2024-08-20 17:44:00|17557.6|17545.6|17557.6|17545.6|17558.4|17546.4|17555.1|17543.1|15
1724175850000|2024-08-20 17:44:10|17556.8|17544.8|17556.8|17544.8|17556.8|17544.8|17556.3|17544.3|3
1724175860000|2024-08-20 17:44:20|17559.3|17547.3|17561.3|17549.3|17562.2|17550.2|17559.3|17547.3|9
1724175870000|2024-08-20 17:44:30|17561.8|17549.8|17558.4|17546.4|17562.6|17550.6|17557.6|17545.6|4
1724175880000|2024-08-20 17:44:40|||||||||1
1724175890000|2024-08-20 17:44:50|17553.4|17541.4|17547.6|17535.6|17553.4|17541.4|17547.6|17535.6|11
1724175900000|2024-08-20 17:45:00|17548.8|17536.8|17548.8|17536.8|17548.8|17536.8|17548.8|17536.8|3
1724175910000|2024-08-20 17:45:10|17545.5|17533.5|17544.3|17532.3|17545.5|17533.5|17543|17531|7
1724175920000|2024-08-20 17:45:20|17545.1|17533.1|17545.5|17533.5|17545.5|17533.5|17544.3|17532.3|5
1724175930000|2024-08-20 17:45:30|17543.8|17531.8|17542.6|17530.6|17543.8|17531.8|17542.6|17530.6|9
1724175940000|2024-08-20 17:45:40|17542.2|17530.2|17543.4|17531.4|17543.4|17531.4|17542.2|17530.2|2
1724175950000|2024-08-20 17:45:50|17542.6|17530.6|17543.8|17531.8|17543.8|17531.8|17542.6|17530.6|2
1724175960000|2024-08-20 17:46:00|17541.8|17529.8|17541.3|17529.3|17543.8|17531.8|17541.3|17529.3|8
1724175970000|2024-08-20 17:46:10|17543.4|17531.4|17542.6|17530.6|17543.8|17531.8|17542.6|17530.6|5
1724175980000|2024-08-20 17:46:20|17543.8|17531.8|17542.2|17530.2|17543.8|17531.8|17541.8|17529.8|5
1724175990000|2024-08-20 17:46:30|17541.8|17529.8|17541.8|17529.8|17541.8|17529.8|17541.8|17529.8|4
1724176000000|2024-08-20 17:46:40|17542.6|17530.6|17540.9|17528.9|17543.4|17531.4|17540.9|17528.9|10
1724176010000|2024-08-20 17:46:50|17540.1|17528.1|17539.3|17527.3|17541.3|17529.3|17538.8|17526.8|12
1724176020000|2024-08-20 17:47:00|17537.6|17525.6|17538.4|17526.4|17538.4|17526.4|17537.6|17525.6|4
1724176030000|2024-08-20 17:47:10|17537.6|17525.6|17538.4|17526.4|17538.4|17526.4|17537.6|17525.6|1
1724176040000|2024-08-20 17:47:20|17537.6|17525.6|17540.1|17528.1|17540.9|17528.9|17537.6|17525.6|13
1724176050000|2024-08-20 17:47:30|17540.9|17528.9|17540.9|17528.9|17540.9|17528.9|17540.9|17528.9|2
1724176060000|2024-08-20 17:47:40|17541.3|17529.3|17540.1|17528.1|17541.3|17529.3|17540.1|17528.1|1
1724176070000|2024-08-20 17:47:50|17542.6|17530.6|17541.3|17529.3|17542.6|17530.6|17540.5|17528.5|7
1724176080000|2024-08-20 17:48:00|17542.2|17530.2|17542.2|17530.2|17542.2|17530.2|17541.3|17529.3|0
1724176090000|2024-08-20 17:48:10|17540.9|17528.9|17540.9|17528.9|17540.9|17528.9|17540.9|17528.9|2
1724176100000|2024-08-20 17:48:20|17540.1|17528.1|17537.2|17525.2|17540.1|17528.1|17537.2|17525.2|12
1724176110000|2024-08-20 17:48:30|17536.8|17524.8|17534.3|17522.3|17536.8|17524.8|17534.3|17522.3|6
1724176120000|2024-08-20 17:48:40|17534.7|17522.7|17532.6|17520.6|17534.7|17522.7|17532.2|17520.2|12
1724176130000|2024-08-20 17:48:50|17532.2|17520.2|17537.2|17525.2|17537.2|17525.2|17532.2|17520.2|3
1724176140000|2024-08-20 17:49:00|17535.5|17523.5|17535.9|17523.9|17535.9|17523.9|17535.1|17523.1|7
1724176150000|2024-08-20 17:49:10|17537.6|17525.6|17537.6|17525.6|17537.6|17525.6|17537.6|17525.6|0
1724176160000|2024-08-20 17:49:20|17538|17526|17538|17526|17538|17526|17538|17526|0
1724176170000|2024-08-20 17:49:30|17535.5|17523.5|17539.7|17527.7|17539.7|17527.7|17535.5|17523.5|25
1724176180000|2024-08-20 17:49:40|17541.8|17529.8|17544.7|17532.7|17544.7|17532.7|17540.5|17528.5|13
1724176190000|2024-08-20 17:49:50|17544.3|17532.3|17543|17531|17545.1|17533.1|17543|17531|4
1724176200000|2024-08-20 17:50:00|17544.7|17532.7|17545.1|17533.1|17546.7|17534.7|17544.7|17532.7|14
1724176210000|2024-08-20 17:50:10|17543|17531|17541.3|17529.3|17543|17531|17541.3|17529.3|5
1724176220000|2024-08-20 17:50:20|17537.6|17525.6|17538|17526|17540.5|17528.5|17536.8|17524.8|8
1724176230000|2024-08-20 17:50:30|17537.6|17525.6|17536.8|17524.8|17538|17526|17536.8|17524.8|0
1724176240000|2024-08-20 17:50:40|17539.3|17527.3|17539.7|17527.7|17539.7|17527.7|17537.2|17525.2|13
1724176250000|2024-08-20 17:50:50|17538.8|17526.8|17539.7|17527.7|17539.7|17527.7|17537.6|17525.6|5
1724176260000|2024-08-20 17:51:00|17538.8|17526.8|17540.1|17528.1|17540.9|17528.9|17538.4|17526.4|25
1724176270000|2024-08-20 17:51:10|17540.9|17528.9|17545.1|17533.1|17545.5|17533.5|17540.1|17528.1|33
1724176280000|2024-08-20 17:51:20|17545.5|17533.5|17547.2|17535.2|17547.2|17535.2|17543.8|17531.8|31
1724176290000|2024-08-20 17:51:30|17546.8|17534.8|17546.8|17534.8|17546.8|17534.8|17546.8|17534.8|1
1724176300000|2024-08-20 17:51:40|17547.2|17535.2|17549.3|17537.3|17549.3|17537.3|17547.2|17535.2|9
1724176310000|2024-08-20 17:51:50|17548.4|17536.4|17549.3|17537.3|17549.3|17537.3|17548.4|17536.4|1
1724176320000|2024-08-20 17:52:00|17549.7|17537.7|17550.9|17538.9|17551.8|17539.8|17549.7|17537.7|11
1724176330000|2024-08-20 17:52:10|17549.7|17537.7|17552.6|17540.6|17553|17541|17549.7|17537.7|6
1724176340000|2024-08-20 17:52:20|17553|17541|17552.2|17540.2|17553.4|17541.4|17550.9|17538.9|32
1724176350000|2024-08-20 17:52:30|17550.1|17538.1|17547.2|17535.2|17550.9|17538.9|17546.8|17534.8|11
1724176360000|2024-08-20 17:52:40|17546.8|17534.8|17550.5|17538.5|17550.5|17538.5|17546.8|17534.8|8
1724176370000|2024-08-20 17:52:50|17549.3|17537.3|17548.4|17536.4|17549.3|17537.3|17548|17536|8
1724176380000|2024-08-20 17:53:00|17548|17536|17547.6|17535.6|17548|17536|17545.9|17533.9|23
1724176390000|2024-08-20 17:53:10|17548|17536|17544.3|17532.3|17548|17536|17543.4|17531.4|23
1724176400000|2024-08-20 17:53:20|17545.1|17533.1|17542.6|17530.6|17546.4|17534.4|17542.6|17530.6|23
1724176410000|2024-08-20 17:53:30|17541.8|17529.8|17540.9|17528.9|17541.8|17529.8|17539.3|17527.3|20
1724176420000|2024-08-20 17:53:40|17541.8|17529.8|17541.8|17529.8|17542.2|17530.2|17541.8|17529.8|9
1724176430000|2024-08-20 17:53:50|17542.2|17530.2|17542.6|17530.6|17543|17531|17541.8|17529.8|16
1724176440000|2024-08-20 17:54:00|17542.2|17530.2|17541.8|17529.8|17542.2|17530.2|17541.8|17529.8|6
1724176450000|2024-08-20 17:54:10|17539.3|17527.3|17540.1|17528.1|17540.1|17528.1|17539.3|17527.3|5
1724176460000|2024-08-20 17:54:20|17540.5|17528.5|17540.5|17528.5|17542.2|17530.2|17540.5|17528.5|7
1724176470000|2024-08-20 17:54:30|||||||||3
1724176480000|2024-08-20 17:54:40|17537.6|17525.6|17537.6|17525.6|17537.6|17525.6|17537.2|17525.2|12
1724176490000|2024-08-20 17:54:50|17538.9|17526.9|17542.6|17530.6|17542.6|17530.6|17538|17526|14
1724176500000|2024-08-20 17:55:00|17541.8|17529.8|17540.9|17528.9|17541.8|17529.8|17538.4|17526.4|25
1724176510000|2024-08-20 17:55:10|17542.2|17530.2|17541.4|17529.4|17542.6|17530.6|17541.4|17529.4|11
1724176520000|2024-08-20 17:55:20|17546.4|17534.4|17541.8|17529.8|17546.4|17534.4|17541.8|17529.8|28
1724176530000|2024-08-20 17:55:30|17542.2|17530.2|17543.4|17531.4|17543.9|17531.9|17542.2|17530.2|8
1724176540000|2024-08-20 17:55:40|||||||||5
1724176550000|2024-08-20 17:55:50|17541.8|17529.8|17541.8|17529.8|17542.6|17530.6|17540.1|17528.1|19
1724176560000|2024-08-20 17:56:00|17542.2|17530.2|17542.6|17530.6|17547.2|17535.2|17541.8|17529.8|40
1724176570000|2024-08-20 17:56:10|17542.2|17530.2|17552.2|17540.2|17554.3|17542.3|17542.2|17530.2|27
1724176580000|2024-08-20 17:56:20|||||||||5
1724176590000|2024-08-20 17:56:30|17549.7|17537.7|17546.8|17534.8|17549.7|17537.7|17546.8|17534.8|10
1724176600000|2024-08-20 17:56:40|17547.2|17535.2|17549.7|17537.7|17550.9|17538.9|17547.2|17535.2|8
1724176610000|2024-08-20 17:56:50|17552.2|17540.2|17553.9|17541.9|17553.9|17541.9|17552.2|17540.2|14
1724176620000|2024-08-20 17:57:00|17554.3|17542.3|17551.4|17539.4|17554.3|17542.3|17551.4|17539.4|14
1724176630000|2024-08-20 17:57:10|17553.4|17541.4|17553.4|17541.4|17555.9|17543.9|17553.4|17541.4|12
1724176640000|2024-08-20 17:57:20|17553.9|17541.9|17555.9|17543.9|17556.4|17544.4|17553.9|17541.9|3
1724176650000|2024-08-20 17:57:30|17553.4|17541.4|17555.9|17543.9|17556.4|17544.4|17553.4|17541.4|22
1724176660000|2024-08-20 17:57:40|17553.9|17541.9|17553.4|17541.4|17553.9|17541.9|17553|17541|19
1724176670000|2024-08-20 17:57:50|17552.6|17540.6|17552.2|17540.2|17553|17541|17551.4|17539.4|15
1724176680000|2024-08-20 17:58:00|17553|17541|17550.9|17538.9|17553|17541|17550.9|17538.9|25
1724176690000|2024-08-20 17:58:10|17551.4|17539.4|17548.4|17536.4|17552.2|17540.2|17548.4|17536.4|10
1724176700000|2024-08-20 17:58:20|17549.3|17537.3|17550.1|17538.1|17550.9|17538.9|17549.3|17537.3|59
1724176710000|2024-08-20 17:58:30|17549.3|17537.3|17548.8|17536.8|17549.7|17537.7|17548|17536|24
1724176720000|2024-08-20 17:58:40|17549.3|17537.3|17550.1|17538.1|17550.1|17538.1|17548.8|17536.8|16
1724176730000|2024-08-20 17:58:50|17551.8|17539.8|17551.8|17539.8|17551.8|17539.8|17550.5|17538.5|4
1724176740000|2024-08-20 17:59:00|17550.5|17538.5|17543.4|17531.4|17550.5|17538.5|17543.4|17531.4|83
1724176750000|2024-08-20 17:59:10|17542.2|17530.2|17542.6|17530.6|17543.8|17531.8|17539.7|17527.7|73
1724176760000|2024-08-20 17:59:20|17544.7|17532.7|17536.3|17524.3|17544.7|17532.7|17536.3|17524.3|40
1724176770000|2024-08-20 17:59:30|17535.5|17523.5|17553.8|17541.8|17553.8|17541.8|17535.5|17523.5|115
1724176780000|2024-08-20 17:59:40|17556.3|17544.3|17549.7|17537.7|17556.3|17544.3|17549.7|17537.7|116
1724176790000|2024-08-20 17:59:50|17547.6|17535.6|17552.2|17540.2|17553|17541|17547.6|17535.6|88
1724176800000|2024-08-20 18:00:00|17550.5|17538.5|17547.2|17535.2|17550.5|17538.5|17546.7|17534.7|39
1724176810000|2024-08-20 18:00:10|17549.2|17537.2|17553.8|17541.8|17554.7|17542.7|17548.4|17536.4|18
1724176820000|2024-08-20 18:00:20|17554.7|17542.7|17552.6|17540.6|17554.7|17542.7|17552.6|17540.6|8
1724176830000|2024-08-20 18:00:30|17551.7|17539.7|17549.7|17537.7|17551.7|17539.7|17549.2|17537.2|15
1724176840000|2024-08-20 18:00:40|17549.2|17537.2|17551.7|17539.7|17551.7|17539.7|17549.2|17537.2|8
1724176850000|2024-08-20 18:00:50|17550.9|17538.9|17554.7|17542.7|17554.7|17542.7|17550.9|17538.9|30
1724176860000|2024-08-20 18:01:00|17556.7|17544.7|17557.2|17545.2|17557.6|17545.6|17556.7|17544.7|12
1724176870000|2024-08-20 18:01:10|17557.6|17545.6|17553.8|17541.8|17557.6|17545.6|17553.8|17541.8|10
1724176880000|2024-08-20 18:01:20|17553|17541|17553|17541|17555.1|17543.1|17553|17541|10
1724176890000|2024-08-20 18:01:30|17554.7|17542.7|17553|17541|17554.7|17542.7|17553|17541|11
1724176900000|2024-08-20 18:01:40|17551.7|17539.7|17551.3|17539.3|17553|17541|17551.3|17539.3|3
1724176910000|2024-08-20 18:01:50|17550.5|17538.5|17550.1|17538.1|17550.5|17538.5|17549.2|17537.2|11
1724176920000|2024-08-20 18:02:00|17551.3|17539.3|17550.1|17538.1|17551.3|17539.3|17550.1|17538.1|5
1724176930000|2024-08-20 18:02:10|17552.2|17540.2|17552.6|17540.6|17553.4|17541.4|17550.9|17538.9|17
1724176940000|2024-08-20 18:02:20|17555.5|17543.5|17553.8|17541.8|17555.5|17543.5|17553.4|17541.4|5
1724176950000|2024-08-20 18:02:30|17553|17541|17550.9|17538.9|17553|17541|17550.1|17538.1|6
1724176960000|2024-08-20 18:02:40|17550.5|17538.5|17550.5|17538.5|17550.5|17538.5|17550.1|17538.1|0
1724176970000|2024-08-20 18:02:50|17549.2|17537.2|17551.7|17539.7|17551.7|17539.7|17549.2|17537.2|4
1724176980000|2024-08-20 18:03:00|17553.8|17541.8|17555.9|17543.9|17556.7|17544.7|17553.8|17541.8|16
1724176990000|2024-08-20 18:03:10|17556.7|17544.7|17556.7|17544.7|17557.2|17545.2|17556.7|17544.7|1
1724177000000|2024-08-20 18:03:20|17556.3|17544.3|17557.2|17545.2|17557.2|17545.2|17556.3|17544.3|5
1724177010000|2024-08-20 18:03:30|17556.7|17544.7|17556.7|17544.7|17556.7|17544.7|17556.7|17544.7|7
1724177020000|2024-08-20 18:03:40|17557.2|17545.2|17561.3|17549.3|17563|17551|17557.2|17545.2|32
1724177030000|2024-08-20 18:03:50|17562.6|17550.6|17561.3|17549.3|17562.6|17550.6|17561.3|17549.3|7
1724177040000|2024-08-20 18:04:00|17562.6|17550.6|17563.8|17551.8|17563.8|17551.8|17561.3|17549.3|9
1724177050000|2024-08-20 18:04:10|17563.4|17551.4|17562.6|17550.6|17563.4|17551.4|17562.6|17550.6|1
1724177060000|2024-08-20 18:04:20|17563.8|17551.8|17561.3|17549.3|17563.8|17551.8|17561.3|17549.3|9
1724177070000|2024-08-20 18:04:30|17563.8|17551.8|17563.8|17551.8|17563.8|17551.8|17563.8|17551.8|3
1724177080000|2024-08-20 18:04:40|17561.7|17549.7|17555.1|17543.1|17561.7|17549.7|17555.1|17543.1|6
1724177090000|2024-08-20 18:04:50|17556.3|17544.3|17551.7|17539.7|17556.7|17544.7|17550.1|17538.1|14
1724247000000|2024-08-21 13:30:00|17548.6|17536.6|17538.9|17526.9|17548.6|17536.6|17524|17512|86
1724247010000|2024-08-21 13:30:10|17538|17526|17513.8|17501.8|17538|17526|17504.2|17492.2|76
1724247020000|2024-08-21 13:30:20|17513.4|17501.4|17523.8|17511.8|17528.9|17516.9|17513|17501|33
1724247030000|2024-08-21 13:30:30|17522.9|17510.9|17529.2|17517.2|17530.9|17518.9|17521.2|17509.2|32
1724247040000|2024-08-21 13:30:40|17526.7|17514.7|17527.6|17515.6|17530.1|17518.1|17522.6|17510.6|29
1724247050000|2024-08-21 13:30:50|17527.2|17515.2|17523|17511|17530.1|17518.1|17522.6|17510.6|16
1724247060000|2024-08-21 13:31:00|17530.1|17518.1|17533|17521|17541.7|17529.7|17528.9|17516.9|50
1724247070000|2024-08-21 13:31:10|17537.2|17525.2|17532.6|17520.6|17537.6|17525.6|17530.1|17518.1|21
1724247080000|2024-08-21 13:31:20|17530.1|17518.1|17518.4|17506.4|17532.6|17520.6|17517.6|17505.6|21
1724247090000|2024-08-21 13:31:30|17519.6|17507.6|17531.7|17519.7|17531.7|17519.7|17516.7|17504.7|46
1724247100000|2024-08-21 13:31:40|17529.7|17517.7|17528.4|17516.4|17529.7|17517.7|17525.5|17513.5|11
1724247110000|2024-08-21 13:31:50|17528.9|17516.9|17527.3|17515.3|17532.2|17520.2|17524.4|17512.4|23
1724247120000|2024-08-21 13:32:00|17528.9|17516.9|17524.4|17512.4|17529.8|17517.8|17523.5|17511.5|29
1724247130000|2024-08-21 13:32:10|17521.9|17509.9|17517.3|17505.3|17522.3|17510.3|17516.9|17504.9|12
1724247140000|2024-08-21 13:32:20|17516.9|17504.9|17510.6|17498.6|17520.6|17508.6|17510.2|17498.2|19
1724247150000|2024-08-21 13:32:30|17507.7|17495.7|17506.8|17494.8|17513|17501|17506.8|17494.8|41
1724247160000|2024-08-21 13:32:40|17503|17491|17513.5|17501.5|17514.4|17502.4|17501.8|17489.8|34
1724247170000|2024-08-21 13:32:50|17516.9|17504.9|17516.9|17504.9|17518.1|17506.1|17515.6|17503.6|27
1724247180000|2024-08-21 13:33:00|17516|17504|17519.8|17507.8|17519.8|17507.8|17515.6|17503.6|36
1724247190000|2024-08-21 13:33:10|17520.7|17508.7|17521.9|17509.9|17523.1|17511.1|17518.5|17506.5|14
1724247200000|2024-08-21 13:33:20|17523.1|17511.1|17520.6|17508.6|17525.6|17513.6|17519.8|17507.8|14
1724247210000|2024-08-21 13:33:30|17521|17509|17516.9|17504.9|17521|17509|17516|17504|8
1724247220000|2024-08-21 13:33:40|17516.5|17504.5|17506.9|17494.9|17516.5|17504.5|17506.9|17494.9|9
1724247230000|2024-08-21 13:33:50|17506|17494|17501|17489|17506|17494|17501|17489|17
1724247240000|2024-08-21 13:34:00|17502.7|17490.7|17501.9|17489.9|17504|17492|17501.9|17489.9|15
1724247250000|2024-08-21 13:34:10|17499.4|17487.4|17499.4|17487.4|17501.5|17489.5|17499|17487|43
1724247260000|2024-08-21 13:34:20|17499|17487|17497.7|17485.7|17499.8|17487.8|17494|17482|20
1724247270000|2024-08-21 13:34:30|17498.5|17486.5|17500.2|17488.2|17504|17492|17498.5|17486.5|19
1724247280000|2024-08-21 13:34:40|17499.4|17487.4|17495.2|17483.2|17500.7|17488.7|17495.2|17483.2|15
1724247290000|2024-08-21 13:34:50|17496.8|17484.8|17493.6|17481.6|17496.8|17484.8|17493.6|17481.6|12
1724247300000|2024-08-21 13:35:00|17494.4|17482.4|17498.6|17486.6|17500.7|17488.7|17492.8|17480.8|40
1724247310000|2024-08-21 13:35:10|17499.4|17487.4|17499.8|17487.8|17501.5|17489.5|17498.6|17486.6|9
1724247320000|2024-08-21 13:35:20|17501.9|17489.9|17493.6|17481.6|17502.3|17490.3|17492.8|17480.8|44
1724247330000|2024-08-21 13:35:30|17492.8|17480.8|17492.8|17480.8|17493.6|17481.6|17492.8|17480.8|7
1724247340000|2024-08-21 13:35:40|17494.8|17482.8|17495.3|17483.3|17495.3|17483.3|17493.6|17481.6|17
1724247350000|2024-08-21 13:35:50|17495.7|17483.7|17496.1|17484.1|17500.3|17488.3|17494.5|17482.5|18
1724247360000|2024-08-21 13:36:00|17495.3|17483.3|17495.7|17483.7|17497.8|17485.8|17495.3|17483.3|20
1724247370000|2024-08-21 13:36:10|17496.1|17484.1|17492.8|17480.8|17496.1|17484.1|17492.8|17480.8|13
1724247380000|2024-08-21 13:36:20|17492.3|17480.3|17482.8|17470.8|17492.3|17480.3|17481.1|17469.1|90
1724247390000|2024-08-21 13:36:30|17481.5|17469.5|17482.8|17470.8|17483.6|17471.6|17479.8|17467.8|23
1724247400000|2024-08-21 13:36:40|17485.7|17473.7|17479.8|17467.8|17485.7|17473.7|17479.8|17467.8|15
1724247410000|2024-08-21 13:36:50|17478.2|17466.2|17474.5|17462.5|17478.2|17466.2|17474.1|17462.1|38
1724247420000|2024-08-21 13:37:00|17475|17463|17477.5|17465.5|17479.5|17467.5|17474.5|17462.5|24
1724247430000|2024-08-21 13:37:10|17477.9|17465.9|17476.6|17464.6|17477.9|17465.9|17475.8|17463.8|26
1724247440000|2024-08-21 13:37:20|17477.8|17465.8|17471.6|17459.6|17477.8|17465.8|17470.8|17458.8|25
1724247450000|2024-08-21 13:37:30|17470.8|17458.8|17470|17458|17470.8|17458.8|17469.2|17457.2|26
1724247460000|2024-08-21 13:37:40|17469.2|17457.2|17476.3|17464.3|17476.3|17464.3|17469.2|17457.2|22
1724247470000|2024-08-21 13:37:50|17474.6|17462.6|17473.8|17461.8|17475.4|17463.4|17472.9|17460.9|22
1724247480000|2024-08-21 13:38:00|17471.3|17459.3|17477.6|17465.6|17477.6|17465.6|17469.2|17457.2|43
1724247490000|2024-08-21 13:38:10|17478.8|17466.8|17484.6|17472.6|17487.1|17475.1|17478.4|17466.4|15
1724247500000|2024-08-21 13:38:20|17485.5|17473.5|17479.6|17467.6|17486.3|17474.3|17478.8|17466.8|12
1724247510000|2024-08-21 13:38:30|17480.1|17468.1|17481.7|17469.7|17484.6|17472.6|17480.1|17468.1|20
1724247520000|2024-08-21 13:38:40|17481.3|17469.3|17481.3|17469.3|17481.3|17469.3|17478.8|17466.8|12
1724247530000|2024-08-21 13:38:50|17480.4|17468.4|17480|17468|17480.4|17468.4|17478.8|17466.8|5
1724247540000|2024-08-21 13:39:00|17479.2|17467.2|17479.1|17467.1|17481.3|17469.3|17478.3|17466.3|26
1724247550000|2024-08-21 13:39:10|17479.6|17467.6|17476.7|17464.7|17480.8|17468.8|17476.7|17464.7|7
1724247560000|2024-08-21 13:39:20|17476.3|17464.3|17476.3|17464.3|17476.3|17464.3|17476.3|17464.3|3
1724247570000|2024-08-21 13:39:30|17476.7|17464.7|17469.6|17457.6|17476.7|17464.7|17469.6|17457.6|35
1724247580000|2024-08-21 13:39:40|17470.1|17458.1|17472.6|17460.6|17472.6|17460.6|17470.1|17458.1|70
1724247590000|2024-08-21 13:39:50|17470.5|17458.5|17471.3|17459.3|17472.6|17460.6|17470.5|17458.5|12
1724247600000|2024-08-21 13:40:00|17470.1|17458.1|17470.1|17458.1|17470.1|17458.1|17470.1|17458.1|26
1724247610000|2024-08-21 13:40:10|17470.5|17458.5|17479.2|17467.2|17480.5|17468.5|17470.5|17458.5|27
1724247620000|2024-08-21 13:40:20|17479.7|17467.7|17487.6|17475.6|17487.6|17475.6|17479.7|17467.7|13
1724247630000|2024-08-21 13:40:30|17488|17476|17505.1|17493.1|17505.1|17493.1|17488|17476|36
1724247640000|2024-08-21 13:40:40|17506.3|17494.3|17502.6|17490.6|17506.3|17494.3|17501.3|17489.3|17
1724247650000|2024-08-21 13:40:50|17503|17491|17507.6|17495.6|17509.2|17497.2|17502.6|17490.6|29
1724247660000|2024-08-21 13:41:00|17505.9|17493.9|17506.3|17494.3|17511.3|17499.3|17503.8|17491.8|76
1724247670000|2024-08-21 13:41:10|17507.9|17495.9|17510.4|17498.4|17512.5|17500.5|17507.1|17495.1|17
1724247680000|2024-08-21 13:41:20|17512.9|17500.9|17521.3|17509.3|17521.3|17509.3|17509.2|17497.2|17
1724247690000|2024-08-21 13:41:30|17518.8|17506.8|17518.8|17506.8|17521.3|17509.3|17517.1|17505.1|11
1724247700000|2024-08-21 13:41:40|17518.3|17506.3|17518.8|17506.8|17520.4|17508.4|17515.4|17503.4|11
1724247710000|2024-08-21 13:41:50|17520.8|17508.8|17517.1|17505.1|17524.6|17512.6|17517.1|17505.1|4
1724247720000|2024-08-21 13:42:00|17514.2|17502.2|17513.8|17501.8|17516.3|17504.3|17509.2|17497.2|19
1724247730000|2024-08-21 13:42:10|17514.6|17502.6|17513.3|17501.3|17514.6|17502.6|17510.4|17498.4|3
1724247740000|2024-08-21 13:42:20|17514.6|17502.6|17515.4|17503.4|17515.8|17503.8|17514.6|17502.6|6
1724247750000|2024-08-21 13:42:30|17515.8|17503.8|17514.6|17502.6|17519.1|17507.1|17512.1|17500.1|18
1724247760000|2024-08-21 13:42:40|17512.9|17500.9|17507.8|17495.8|17517.1|17505.1|17507.8|17495.8|22
1724247770000|2024-08-21 13:42:50|17507|17495|17506.6|17494.6|17507.8|17495.8|17503.7|17491.7|9
1724247780000|2024-08-21 13:43:00|17507|17495|17514.1|17502.1|17514.1|17502.1|17502.9|17490.9|19
1724247790000|2024-08-21 13:43:10|17515.3|17503.3|17514.6|17502.6|17516.6|17504.6|17512.1|17500.1|19
1724247800000|2024-08-21 13:43:20|17512.1|17500.1|17505.4|17493.4|17512.1|17500.1|17504.6|17492.6|18
1724247810000|2024-08-21 13:43:30|17504.6|17492.6|17509.1|17497.1|17509.1|17497.1|17502.9|17490.9|13
1724247820000|2024-08-21 13:43:40|17508.7|17496.7|17508.3|17496.3|17508.7|17496.7|17504.6|17492.6|8
1724247830000|2024-08-21 13:43:50|17508.7|17496.7|17511.2|17499.2|17511.2|17499.2|17506.6|17494.6|12
1724247840000|2024-08-21 13:44:00|17510.8|17498.8|17507.9|17495.9|17510.8|17498.8|17505.4|17493.4|9
1724247850000|2024-08-21 13:44:10|17507.1|17495.1|17512.5|17500.5|17516.3|17504.3|17506.3|17494.3|21
1724247860000|2024-08-21 13:44:20|17512.1|17500.1|17512.1|17500.1|17513.8|17501.8|17509.6|17497.6|25
1724247870000|2024-08-21 13:44:30|17510.9|17498.9|17507.1|17495.1|17510.9|17498.9|17507.1|17495.1|2
1724247880000|2024-08-21 13:44:40|17505.1|17493.1|17504.6|17492.6|17507.1|17495.1|17504.6|17492.6|31
1724247890000|2024-08-21 13:44:50|17499.7|17487.7|17488.8|17476.8|17499.7|17487.7|17488.8|17476.8|22
1724247900000|2024-08-21 13:45:00|17487.9|17475.9|17485.4|17473.4|17488.8|17476.8|17485.4|17473.4|7
1724247910000|2024-08-21 13:45:10|17487.1|17475.1|17486.7|17474.7|17487.9|17475.9|17485.8|17473.8|22
1724247920000|2024-08-21 13:45:20|17488.8|17476.8|17493.8|17481.8|17493.8|17481.8|17487.9|17475.9|14
1724247930000|2024-08-21 13:45:30|17494.2|17482.2|17498.8|17486.8|17498.8|17486.8|17494.2|17482.2|4
1724247940000|2024-08-21 13:45:40|17498.3|17486.3|17498.3|17486.3|17498.3|17486.3|17498.3|17486.3|6
1724247950000|2024-08-21 13:45:50|17499.1|17487.1|17502|17490|17503.7|17491.7|17499.1|17487.1|6
1724247960000|2024-08-21 13:46:00|17501.2|17489.2|17501.2|17489.2|17501.2|17489.2|17497|17485|8
1724247970000|2024-08-21 13:46:10|17502.4|17490.4|17509.9|17497.9|17511.2|17499.2|17502|17490|4
1724247980000|2024-08-21 13:46:20|17506.2|17494.2|17511.2|17499.2|17511.2|17499.2|17505.4|17493.4|7
1724247990000|2024-08-21 13:46:30|17512|17500|17514.5|17502.5|17514.9|17502.9|17512|17500|11
1724248000000|2024-08-21 13:46:40|17511.2|17499.2|17512.4|17500.4|17513.3|17501.3|17511.2|17499.2|6
1724248010000|2024-08-21 13:46:50|17519.5|17507.5|17519.9|17507.9|17519.9|17507.9|17517.8|17505.8|10
1724248020000|2024-08-21 13:47:00|17518.6|17506.6|17523.6|17511.6|17526.5|17514.5|17518.6|17506.6|38
1724248030000|2024-08-21 13:47:10|17522.8|17510.8|17521.1|17509.1|17522.8|17510.8|17521.1|17509.1|10
1724248040000|2024-08-21 13:47:20|17519.5|17507.5|17516.5|17504.5|17519.5|17507.5|17516.5|17504.5|3
1724248050000|2024-08-21 13:47:30|17516.9|17504.9|17507.8|17495.8|17516.9|17504.9|17507.8|17495.8|40
1724248060000|2024-08-21 13:47:40|17507|17495|17504.5|17492.5|17507|17495|17504.5|17492.5|9
1724248070000|2024-08-21 13:47:50|17505.3|17493.3|17505.3|17493.3|17505.3|17493.3|17502.8|17490.8|9
1724248080000|2024-08-21 13:48:00|17503.2|17491.2|17502.8|17490.8|17503.6|17491.6|17499.5|17487.5|32
1724248090000|2024-08-21 13:48:10|17503.2|17491.2|17510.3|17498.3|17511.1|17499.1|17503.2|17491.2|15
1724248100000|2024-08-21 13:48:20|17511.1|17499.1|17507.8|17495.8|17511.1|17499.1|17507|17495|4
1724248110000|2024-08-21 13:48:30|17509.1|17497.1|17510.3|17498.3|17510.3|17498.3|17505.8|17493.8|10
1724248120000|2024-08-21 13:48:40|17507.8|17495.8|17509.9|17497.9|17510.7|17498.7|17507.8|17495.8|2
1724248130000|2024-08-21 13:48:50|17510.3|17498.3|17508.6|17496.6|17511.1|17499.1|17508.6|17496.6|8
1724248140000|2024-08-21 13:49:00|17506.6|17494.6|17510.3|17498.3|17510.3|17498.3|17505.3|17493.3|12
1724248150000|2024-08-21 13:49:10|17510.7|17498.7|17507.8|17495.8|17510.7|17498.7|17507.8|17495.8|2
1724248160000|2024-08-21 13:49:20|17507|17495|17508.2|17496.2|17508.2|17496.2|17507|17495|5
1724248170000|2024-08-21 13:49:30|17507.4|17495.4|17505.3|17493.3|17507.8|17495.8|17505.3|17493.3|10
1724248180000|2024-08-21 13:49:40|17501.1|17489.1|17499.9|17487.9|17504.5|17492.5|17499.9|17487.9|18
1724248190000|2024-08-21 13:49:50|17499.5|17487.5|17499.9|17487.9|17499.9|17487.9|17499.5|17487.5|2
1724248200000|2024-08-21 13:50:00|17498.6|17486.6|17513.6|17501.6|17514.4|17502.4|17498.6|17486.6|15
1724248210000|2024-08-21 13:50:10|17514|17502|17514.8|17502.8|17517.8|17505.8|17514|17502|5
1724248220000|2024-08-21 13:50:20|17514.4|17502.4|17514.4|17502.4|17516.9|17504.9|17514.4|17502.4|15
1724248230000|2024-08-21 13:50:30|17513.1|17501.1|17514.8|17502.8|17514.8|17502.8|17513.1|17501.1|11
1724248240000|2024-08-21 13:50:40|17514|17502|17514.5|17502.5|17514.5|17502.5|17514|17502|6
1724248250000|2024-08-21 13:50:50|17520.6|17508.6|17527.7|17515.7|17527.7|17515.7|17520.6|17508.6|8
1724248260000|2024-08-21 13:51:00|17526.9|17514.9|17544.3|17532.3|17544.3|17532.3|17526.9|17514.9|42
1724248270000|2024-08-21 13:51:10|17541.4|17529.4|17542.2|17530.2|17542.2|17530.2|17538.1|17526.1|10
1724248280000|2024-08-21 13:51:20|17537.7|17525.7|17537.2|17525.2|17539.3|17527.3|17533.9|17521.9|15
1724248290000|2024-08-21 13:51:30|17538|17526|17544.3|17532.3|17548.5|17536.5|17538|17526|22
1724248300000|2024-08-21 13:51:40|17545.2|17533.2|17547.2|17535.2|17547.2|17535.2|17544.3|17532.3|20
1724248310000|2024-08-21 13:51:50|17551.3|17539.3|17552.7|17540.7|17556|17544|17551.3|17539.3|25
1724248320000|2024-08-21 13:52:00|17551|17539|17541.5|17529.5|17551|17539|17539.4|17527.4|40
1724248330000|2024-08-21 13:52:10|17542.3|17530.3|17541|17529|17542.3|17530.3|17537.7|17525.7|11
1724248340000|2024-08-21 13:52:20|17541.8|17529.8|17553.6|17541.6|17553.6|17541.6|17541.8|17529.8|15
1724248350000|2024-08-21 13:52:30|17552.3|17540.3|17551.1|17539.1|17552.3|17540.3|17546.5|17534.5|12
1724248360000|2024-08-21 13:52:40|17549|17537|17547|17535|17553.6|17541.6|17547|17535|39
1724248370000|2024-08-21 13:52:50|17546.1|17534.1|17549.5|17537.5|17549.5|17537.5|17545.3|17533.3|8
1724248380000|2024-08-21 13:53:00|17545.7|17533.7|17556.5|17544.5|17557|17545|17544.5|17532.5|19
1724248390000|2024-08-21 13:53:10|17557.3|17545.3|17559.5|17547.5|17560.7|17548.7|17557|17545|25
1724248400000|2024-08-21 13:53:20|17557|17545|17550.7|17538.7|17558.6|17546.6|17550.3|17538.3|32
1724248410000|2024-08-21 13:53:30|17548.2|17536.2|17542|17530|17548.6|17536.6|17541.1|17529.1|15
1724248420000|2024-08-21 13:53:40|17542.4|17530.4|17541.1|17529.1|17547|17535|17541.1|17529.1|5
1724248430000|2024-08-21 13:53:50|17538.6|17526.6|17542|17530|17542|17530|17538.6|17526.6|6
1724248440000|2024-08-21 13:54:00|17540.7|17528.7|17537.4|17525.4|17540.7|17528.7|17531.1|17519.1|28
1724248450000|2024-08-21 13:54:10|17536.5|17524.5|17528.6|17516.6|17536.5|17524.5|17527|17515|20
1724248460000|2024-08-21 13:54:20|17529.5|17517.5|17529.1|17517.1|17531.1|17519.1|17529.1|17517.1|2
1724248470000|2024-08-21 13:54:30|17525.3|17513.3|17529.9|17517.9|17531.5|17519.5|17524.9|17512.9|12
1724248480000|2024-08-21 13:54:40|17529|17517|17528.2|17516.2|17530.3|17518.3|17528.2|17516.2|5
1724248490000|2024-08-21 13:54:50|17530.6|17518.6|17530.3|17518.3|17532|17520|17530.3|17518.3|12
1724248500000|2024-08-21 13:55:00|17529.1|17517.1|17524.1|17512.1|17530.3|17518.3|17523.6|17511.6|36
1724248510000|2024-08-21 13:55:10|17521.2|17509.2|17517.8|17505.8|17522|17510|17517.8|17505.8|12
1724248520000|2024-08-21 13:55:20|17516.6|17504.6|17524.5|17512.5|17524.5|17512.5|17516.6|17504.6|19
1724248530000|2024-08-21 13:55:30|17531.1|17519.1|17530.3|17518.3|17534.9|17522.9|17530.3|17518.3|22
1724248540000|2024-08-21 13:55:40|17529.1|17517.1|17530.3|17518.3|17531.6|17519.6|17529.1|17517.1|16
1724248550000|2024-08-21 13:55:50|17529.1|17517.1|17530.3|17518.3|17531.6|17519.6|17529.1|17517.1|4
1724248560000|2024-08-21 13:56:00|17529.5|17517.5|17519.9|17507.9|17529.5|17517.5|17519.9|17507.9|14
1724248570000|2024-08-21 13:56:10|17519.5|17507.5|17524.9|17512.9|17524.9|17512.9|17518.7|17506.7|12
1724248580000|2024-08-21 13:56:20|17524.6|17512.6|17525.4|17513.4|17526.6|17514.6|17523.8|17511.8|7
1724248590000|2024-08-21 13:56:30|17524.6|17512.6|17521.2|17509.2|17524.6|17512.6|17519.6|17507.6|10
1724248600000|2024-08-21 13:56:40|17522.9|17510.9|17523.7|17511.7|17523.7|17511.7|17521.6|17509.6|14
1724248610000|2024-08-21 13:56:50|17523.3|17511.3|17521.2|17509.2|17524.9|17512.9|17521.2|17509.2|13
1724248620000|2024-08-21 13:57:00|17520.4|17508.4|17517.9|17505.9|17520.4|17508.4|17517.9|17505.9|8
1724248630000|2024-08-21 13:57:10|17517.1|17505.1|17517.9|17505.9|17517.9|17505.9|17514.1|17502.1|11
1724248640000|2024-08-21 13:57:20|17517.1|17505.1|17514.9|17502.9|17517.9|17505.9|17514.9|17502.9|5
1724248650000|2024-08-21 13:57:30|17517|17505|17510.4|17498.4|17517|17505|17509.9|17497.9|11
1724248660000|2024-08-21 13:57:40|17512.8|17500.8|17516.6|17504.6|17517.4|17505.4|17508.7|17496.7|32
1724248670000|2024-08-21 13:57:50|17516.1|17504.1|17511.1|17499.1|17516.1|17504.1|17511.1|17499.1|3
1724248680000|2024-08-21 13:58:00|17510.3|17498.3|17512.8|17500.8|17518.2|17506.2|17510.3|17498.3|38
1724248690000|2024-08-21 13:58:10|17511.9|17499.9|17511.1|17499.1|17514|17502|17506.9|17494.9|37
1724248700000|2024-08-21 13:58:20|17509.8|17497.8|17503.6|17491.6|17509.8|17497.8|17501.1|17489.1|14
1724248710000|2024-08-21 13:58:30|17501.9|17489.9|17501.9|17489.9|17501.9|17489.9|17498.2|17486.2|16
1724248720000|2024-08-21 13:58:40|17501.1|17489.1|17500.3|17488.3|17501.9|17489.9|17500.3|17488.3|9
1724248730000|2024-08-21 13:58:50|17498.6|17486.6|17501.1|17489.1|17501.6|17489.6|17496.1|17484.1|7
1724248740000|2024-08-21 13:59:00|17500.3|17488.3|17508.2|17496.2|17508.2|17496.2|17500.3|17488.3|26
1724248750000|2024-08-21 13:59:10|17509|17497|17502.8|17490.8|17509|17497|17501.1|17489.1|5
1724248760000|2024-08-21 13:59:20|17501.9|17489.9|17501.5|17489.5|17502.3|17490.3|17501.5|17489.5|7
1724248770000|2024-08-21 13:59:30|17502.8|17490.8|17504.4|17492.4|17506.9|17494.9|17502.8|17490.8|8
1724248780000|2024-08-21 13:59:40|17503.6|17491.6|17504.4|17492.4|17504.4|17492.4|17503.6|17491.6|1
1724248790000|2024-08-21 13:59:50|17504.9|17492.9|17500.7|17488.7|17505.3|17493.3|17500.3|17488.3|3
1724248800000|2024-08-21 14:00:00|17501.9|17489.9|17506.9|17494.9|17508.2|17496.2|17498.2|17486.2|28
1724248810000|2024-08-21 14:00:10|17507.8|17495.8|17513.6|17501.6|17515.6|17503.6|17507.8|17495.8|28
1724248820000|2024-08-21 14:00:20|17512.7|17500.7|17512.7|17500.7|17513.1|17501.1|17512.3|17500.3|4
1724248830000|2024-08-21 14:00:30|17511.9|17499.9|17509.4|17497.4|17514.8|17502.8|17509.4|17497.4|23
1724248840000|2024-08-21 14:00:40|17508.6|17496.6|17512.3|17500.3|17512.3|17500.3|17507.7|17495.7|20
1724248850000|2024-08-21 14:00:50|17513.1|17501.1|17518.5|17506.5|17519.3|17507.3|17512.3|17500.3|12
1724248860000|2024-08-21 14:01:00|17519.3|17507.3|17509.8|17497.8|17520.2|17508.2|17509.8|17497.8|39
1724248870000|2024-08-21 14:01:10|17511.5|17499.5|17511.9|17499.9|17511.9|17499.9|17509.8|17497.8|13
1724248880000|2024-08-21 14:01:20|17513.1|17501.1|17511.1|17499.1|17513.6|17501.6|17509.8|17497.8|15
1724248890000|2024-08-21 14:01:30|17510.3|17498.3|17505.7|17493.7|17510.3|17498.3|17504.4|17492.4|7
1724248900000|2024-08-21 14:01:40|17506.5|17494.5|17505.7|17493.7|17510.7|17498.7|17505.7|17493.7|13
1724248910000|2024-08-21 14:01:50|17506.1|17494.1|17504.1|17492.1|17506.1|17494.1|17504.1|17492.1|7
1724248920000|2024-08-21 14:02:00|17505.7|17493.7|17510.7|17498.7|17510.7|17498.7|17504.1|17492.1|32
1724248930000|2024-08-21 14:02:10|17510.3|17498.3|17511.5|17499.5|17512.4|17500.4|17508.2|17496.2|9
1724248940000|2024-08-21 14:02:20|17511.9|17499.9|17512.8|17500.8|17513.6|17501.6|17511.6|17499.6|18
1724248950000|2024-08-21 14:02:30|17512.4|17500.4|17513.6|17501.6|17513.6|17501.6|17510.3|17498.3|2
1724248960000|2024-08-21 14:02:40|17509.5|17497.5|17511.6|17499.6|17513.2|17501.2|17508.6|17496.6|14
1724248970000|2024-08-21 14:02:50|17513.6|17501.6|17512.4|17500.4|17513.6|17501.6|17511.1|17499.1|13
1724248980000|2024-08-21 14:03:00|17511.9|17499.9|17512.4|17500.4|17513.2|17501.2|17510.3|17498.3|18
1724248990000|2024-08-21 14:03:10|17511.6|17499.6|17508.6|17496.6|17512.4|17500.4|17507.8|17495.8|21
1724249000000|2024-08-21 14:03:20|17510.3|17498.3|17509.4|17497.4|17511.1|17499.1|17509.4|17497.4|6
1724249010000|2024-08-21 14:03:30|17508.6|17496.6|17511.1|17499.1|17511.1|17499.1|17508.2|17496.2|11
1724249020000|2024-08-21 14:03:40|17510.7|17498.7|17513.6|17501.6|17513.6|17501.6|17506.9|17494.9|31
1724249030000|2024-08-21 14:03:50|17512.8|17500.8|17512.3|17500.3|17513.6|17501.6|17512.3|17500.3|4
1724249040000|2024-08-21 14:04:00|17510.7|17498.7|17507.8|17495.8|17510.7|17498.7|17505.7|17493.7|14
1724249050000|2024-08-21 14:04:10|17505.7|17493.7|17501.9|17489.9|17505.7|17493.7|17501.9|17489.9|8
1724249060000|2024-08-21 14:04:20|17501.1|17489.1|17502.8|17490.8|17502.8|17490.8|17500.7|17488.7|8
1724249070000|2024-08-21 14:04:30|17501.9|17489.9|17500.7|17488.7|17501.9|17489.9|17500.7|17488.7|4
1724249080000|2024-08-21 14:04:40|17501.5|17489.5|17505.3|17493.3|17506.9|17494.9|17501.5|17489.5|16
1724249090000|2024-08-21 14:04:50|17505.7|17493.7|17505.3|17493.3|17505.7|17493.7|17502.8|17490.8|1
1724249100000|2024-08-21 14:05:00|17505.7|17493.7|17494.9|17482.9|17505.7|17493.7|17494.9|17482.9|19
1724249110000|2024-08-21 14:05:10|17495.7|17483.7|17497.8|17485.8|17497.8|17485.8|17490.7|17478.7|23
1724249120000|2024-08-21 14:05:20|17495.7|17483.7|17498.2|17486.2|17498.2|17486.2|17495.7|17483.7|14
1724249130000|2024-08-21 14:05:30|17495.7|17483.7|17496.1|17484.1|17496.1|17484.1|17495.7|17483.7|6
1724249140000|2024-08-21 14:05:40|17497|17485|17497.8|17485.8|17497.8|17485.8|17497|17485|3
1724249150000|2024-08-21 14:05:50|17501.1|17489.1|17501.6|17489.6|17501.6|17489.6|17499.1|17487.1|17
1724249160000|2024-08-21 14:06:00|17500.7|17488.7|17499.1|17487.1|17500.7|17488.7|17496.1|17484.1|6
1724249170000|2024-08-21 14:06:10|17498.6|17486.6|17498.2|17486.2|17498.6|17486.6|17498.2|17486.2|2
1724249180000|2024-08-21 14:06:20|17498.6|17486.6|17496.1|17484.1|17498.6|17486.6|17496.1|17484.1|22
1724249190000|2024-08-21 14:06:30|17492.8|17480.8|17490.3|17478.3|17494.4|17482.4|17490.3|17478.3|8
1724249200000|2024-08-21 14:06:40|17491.9|17479.9|17488.2|17476.2|17492.8|17480.8|17488.2|17476.2|8
1724249210000|2024-08-21 14:06:50|17487.8|17475.8|17481.9|17469.9|17487.8|17475.8|17481.9|17469.9|25
1724249220000|2024-08-21 14:07:00|17482.8|17470.8|17485.7|17473.7|17485.7|17473.7|17480.3|17468.3|23
1724249230000|2024-08-21 14:07:10|17485.3|17473.3|17481.6|17469.6|17485.3|17473.3|17479.1|17467.1|19
1724249240000|2024-08-21 14:07:20|17483.6|17471.6|17481.2|17469.2|17483.6|17471.6|17481.2|17469.2|9
1724249250000|2024-08-21 14:07:30|17482|17470|17483.7|17471.7|17483.7|17471.7|17482|17470|5
1724249260000|2024-08-21 14:07:40|17484.5|17472.5|17483.7|17471.7|17484.5|17472.5|17483.7|17471.7|2
1724249270000|2024-08-21 14:07:50|17487|17475|17486.2|17474.2|17487|17475|17486.2|17474.2|8
1724249280000|2024-08-21 14:08:00|17487.4|17475.4|17485.3|17473.3|17487.4|17475.4|17483.3|17471.3|21
1724249290000|2024-08-21 14:08:10|17485.8|17473.8|17481.1|17469.1|17485.8|17473.8|17481.1|17469.1|2
1724249300000|2024-08-21 14:08:20|17478.7|17466.7|17478.6|17466.6|17478.7|17466.7|17477.8|17465.8|6
1724249310000|2024-08-21 14:08:30|17475.7|17463.7|17478.6|17466.6|17479.4|17467.4|17475.7|17463.7|32
1724249320000|2024-08-21 14:08:40|17479.4|17467.4|17476.1|17464.1|17479.4|17467.4|17476.1|17464.1|11
1724249330000|2024-08-21 14:08:50|17474.1|17462.1|17474.1|17462.1|17474.1|17462.1|17474.1|17462.1|8
1724249340000|2024-08-21 14:09:00|17475.7|17463.7|17476.1|17464.1|17476.6|17464.6|17474.1|17462.1|20
1724249350000|2024-08-21 14:09:10|17475.3|17463.3|17477.4|17465.4|17477.4|17465.4|17474.1|17462.1|24
1724249360000|2024-08-21 14:09:20|17479.9|17467.9|17476.1|17464.1|17479.9|17467.9|17475.3|17463.3|12
1724249370000|2024-08-21 14:09:30|17476.9|17464.9|17474.1|17462.1|17476.9|17464.9|17474.1|17462.1|7
1724249380000|2024-08-21 14:09:40|17476.1|17464.1|17478.6|17466.6|17478.6|17466.6|17475.3|17463.3|26
1724249390000|2024-08-21 14:09:50|17479.1|17467.1|17483.6|17471.6|17483.6|17471.6|17479.1|17467.1|14
1724249400000|2024-08-21 14:10:00|17485.7|17473.7|17487.8|17475.8|17487.8|17475.8|17485.7|17473.7|9
1724249410000|2024-08-21 14:10:10|17490.7|17478.7|17491.6|17479.6|17493.2|17481.2|17490.3|17478.3|26
1724249420000|2024-08-21 14:10:20|17491.1|17479.1|17491.9|17479.9|17492.4|17480.4|17491.1|17479.1|3
1724249430000|2024-08-21 14:10:30|17492.4|17480.4|17498.6|17486.6|17498.6|17486.6|17492.4|17480.4|15
1724249440000|2024-08-21 14:10:40|17499.1|17487.1|17498.6|17486.6|17499.1|17487.1|17496.6|17484.6|10
1724249450000|2024-08-21 14:10:50|17497.8|17485.8|17496.1|17484.1|17497.8|17485.8|17496.1|17484.1|5
1724249460000|2024-08-21 14:11:00|17496.6|17484.6|17497.8|17485.8|17498.6|17486.6|17496.1|17484.1|18
1724249470000|2024-08-21 14:11:10|17498.6|17486.6|17501.1|17489.1|17501.1|17489.1|17498.6|17486.6|3
1724249480000|2024-08-21 14:11:20|17501.6|17489.6|17501.1|17489.1|17501.6|17489.6|17499.1|17487.1|11
1724249490000|2024-08-21 14:11:30|17500.7|17488.7|17503.2|17491.2|17503.6|17491.6|17500.7|17488.7|12
1724249500000|2024-08-21 14:11:40|17503.6|17491.6|17512.8|17500.8|17512.8|17500.8|17501.9|17489.9|16
1724249510000|2024-08-21 14:11:50|17514.4|17502.4|17515.3|17503.3|17515.7|17503.7|17513.2|17501.2|7
1724249520000|2024-08-21 14:12:00|17515.7|17503.7|17509.8|17497.8|17517.8|17505.8|17509.8|17497.8|24
1724249530000|2024-08-21 14:12:10|17509|17497|17507.8|17495.8|17509|17497|17506.5|17494.5|2
1724249540000|2024-08-21 14:12:20|17509.4|17497.4|17511.5|17499.5|17511.5|17499.5|17509.4|17497.4|9
1724249550000|2024-08-21 14:12:30|17511.1|17499.1|17511.1|17499.1|17511.1|17499.1|17511.1|17499.1|0
1724249560000|2024-08-21 14:12:40|17510.3|17498.3|17512.8|17500.8|17512.8|17500.8|17509.8|17497.8|7
1724249570000|2024-08-21 14:12:50|17515.3|17503.3|17517.3|17505.3|17517.3|17505.3|17515.3|17503.3|8
1724249580000|2024-08-21 14:13:00|17517.8|17505.8|17521.1|17509.1|17521.1|17509.1|17517.8|17505.8|14
1724249590000|2024-08-21 14:13:10|17520.3|17508.3|17519.4|17507.4|17521.1|17509.1|17519.4|17507.4|9
1724249600000|2024-08-21 14:13:20|17518.2|17506.2|17517.8|17505.8|17518.2|17506.2|17514.4|17502.4|14
1724249610000|2024-08-21 14:13:30|17516.9|17504.9|17523.6|17511.6|17525.3|17513.3|17516.9|17504.9|36
1724249620000|2024-08-21 14:13:40|17524.1|17512.1|17521.2|17509.2|17524.9|17512.9|17520.3|17508.3|7
1724249630000|2024-08-21 14:13:50|17522|17510|17521.6|17509.6|17522.4|17510.4|17520.7|17508.7|2
1724249640000|2024-08-21 14:14:00|17523.2|17511.2|17523.2|17511.2|17525.3|17513.3|17523.2|17511.2|8
1724249650000|2024-08-21 14:14:10|17524.1|17512.1|17522.8|17510.8|17524.1|17512.1|17522.8|17510.8|2
1724249660000|2024-08-21 14:14:20|17522|17510|17519.9|17507.9|17522|17510|17519.9|17507.9|4
1724249670000|2024-08-21 14:14:30|17520.7|17508.7|17519.1|17507.1|17522.8|17510.8|17519.1|17507.1|11
1724249680000|2024-08-21 14:14:40|17516.6|17504.6|17513.6|17501.6|17516.6|17504.6|17511.6|17499.6|14
1724249690000|2024-08-21 14:14:50|17512.4|17500.4|17510.3|17498.3|17512.4|17500.4|17510.3|17498.3|6
1724249700000|2024-08-21 14:15:00|17511.1|17499.1|17509.9|17497.9|17511.1|17499.1|17507.8|17495.8|9
1724249710000|2024-08-21 14:15:10|17510.7|17498.7|17508.6|17496.6|17511.1|17499.1|17508.6|17496.6|10
1724249720000|2024-08-21 14:15:20|17507.8|17495.8|17506.6|17494.6|17508.6|17496.6|17506.1|17494.1|7
1724249730000|2024-08-21 14:15:30|17506.1|17494.1|17506.6|17494.6|17506.6|17494.6|17505.3|17493.3|3
1724249740000|2024-08-21 14:15:40|17505.3|17493.3|17506.6|17494.6|17506.6|17494.6|17505.3|17493.3|8
1724249750000|2024-08-21 14:15:50|17507.4|17495.4|17506.9|17494.9|17507.4|17495.4|17506.1|17494.1|9
1724249760000|2024-08-21 14:16:00|17507.8|17495.8|17511.1|17499.1|17511.1|17499.1|17504.9|17492.9|17
1724249770000|2024-08-21 14:16:10|17511.9|17499.9|17513.2|17501.2|17513.2|17501.2|17511.9|17499.9|1
1724249780000|2024-08-21 14:16:20|17511.1|17499.1|17509.4|17497.4|17511.1|17499.1|17509.4|17497.4|6
1724249790000|2024-08-21 14:16:30|17510.3|17498.3|17511.9|17499.9|17512.8|17500.8|17506.9|17494.9|8
1724249800000|2024-08-21 14:16:40|17512.8|17500.8|17512.8|17500.8|17513.2|17501.2|17512.8|17500.8|2
1724249810000|2024-08-21 14:16:50|17513.2|17501.2|17509.4|17497.4|17513.2|17501.2|17507.8|17495.8|2
1724249820000|2024-08-21 14:17:00|17510.3|17498.3|17510.7|17498.7|17510.7|17498.7|17509|17497|2
1724249830000|2024-08-21 14:17:10|17512.8|17500.8|17512.8|17500.8|17514.4|17502.4|17512.8|17500.8|6
1724249840000|2024-08-21 14:17:20|17513.2|17501.2|17513.2|17501.2|17513.2|17501.2|17513.2|17501.2|1
1724249860000|2024-08-21 14:17:40|17510.7|17498.7|17502.8|17490.8|17510.7|17498.7|17502.8|17490.8|4
1724249880000|2024-08-21 14:18:00|17501.1|17489.1|17500.7|17488.7|17501.1|17489.1|17499.8|17487.8|12
1724249890000|2024-08-21 14:18:10|17502.8|17490.8|17501.6|17489.6|17505.3|17493.3|17501.6|17489.6|46
1724249900000|2024-08-21 14:18:20|17504.5|17492.5|17497.8|17485.8|17504.5|17492.5|17496.2|17484.2|13
1724249910000|2024-08-21 14:18:30|17499.5|17487.5|17501.1|17489.1|17501.1|17489.1|17499.5|17487.5|1
1724249920000|2024-08-21 14:18:40|17501.6|17489.6|17499.5|17487.5|17501.6|17489.6|17499.5|17487.5|1
1724249930000|2024-08-21 14:18:50|||||||||1
1724249940000|2024-08-21 14:19:00|17501.1|17489.1|17504.9|17492.9|17504.9|17492.9|17501.1|17489.1|20
1724249950000|2024-08-21 14:19:10|17504.1|17492.1|17504.9|17492.9|17504.9|17492.9|17504.1|17492.1|0
1724249960000|2024-08-21 14:19:20|17505.3|17493.3|17504.4|17492.4|17507.8|17495.8|17504.4|17492.4|2
1724249970000|2024-08-21 14:19:30|17503.6|17491.6|17506.9|17494.9|17506.9|17494.9|17501.1|17489.1|3
1724249980000|2024-08-21 14:19:40|17507.8|17495.8|17505.3|17493.3|17507.8|17495.8|17505.3|17493.3|8
1724249990000|2024-08-21 14:19:50|17504.9|17492.9|17506.1|17494.1|17506.1|17494.1|17504.1|17492.1|4
1724250000000|2024-08-21 14:20:00|17504.1|17492.1|17512.8|17500.8|17512.8|17500.8|17504.1|17492.1|23
1724250030000|2024-08-21 14:20:30|17513.6|17501.6|17516.1|17504.1|17517|17505|17512.8|17500.8|7
1724250040000|2024-08-21 14:20:40|17517|17505|17516.6|17504.6|17517|17505|17514.1|17502.1|8
1724250050000|2024-08-21 14:20:50|17514.1|17502.1|17515.3|17503.3|17516.1|17504.1|17514.1|17502.1|7
1724250060000|2024-08-21 14:21:00|17516.1|17504.1|17508.7|17496.7|17518.7|17506.7|17508.7|17496.7|12
1724250070000|2024-08-21 14:21:10|17509.5|17497.5|17509.9|17497.9|17509.9|17497.9|17509.5|17497.5|2
1724250080000|2024-08-21 14:21:20|17511.2|17499.2|17508.7|17496.7|17511.2|17499.2|17508.7|17496.7|8
1724250090000|2024-08-21 14:21:30|17507.4|17495.4|17508.7|17496.7|17509.5|17497.5|17507.4|17495.4|2
1724250110000|2024-08-21 14:21:50|||||||||2
1724250120000|2024-08-21 14:22:00|17509.5|17497.5|17509.5|17497.5|17509.5|17497.5|17505.7|17493.7|18
1724250130000|2024-08-21 14:22:10|17507.4|17495.4|17507.4|17495.4|17507.4|17495.4|17507.4|17495.4|3
1724250140000|2024-08-21 14:22:20|17507|17495|17504.9|17492.9|17507|17495|17504.9|17492.9|2
1724250160000|2024-08-21 14:22:40|17499.9|17487.9|17498.7|17486.7|17499.9|17487.9|17498.7|17486.7|20
1724250170000|2024-08-21 14:22:50|17497.4|17485.4|17498.7|17486.7|17498.7|17486.7|17497.4|17485.4|9
1724250180000|2024-08-21 14:23:00|17499.5|17487.5|17497.4|17485.4|17499.5|17487.5|17497.4|17485.4|10
1724250190000|2024-08-21 14:23:10|17499.5|17487.5|17497.4|17485.4|17499.5|17487.5|17497.4|17485.4|13
1724250200000|2024-08-21 14:23:20|17499.5|17487.5|17505.4|17493.4|17506.6|17494.6|17499.5|17487.5|13
1724250210000|2024-08-21 14:23:30|17502.9|17490.9|17503.3|17491.3|17503.3|17491.3|17502.9|17490.9|1
1724250220000|2024-08-21 14:23:40|17502.9|17490.9|17502.9|17490.9|17503.3|17491.3|17502.1|17490.1|0
1724250230000|2024-08-21 14:23:50|17499.6|17487.6|17499.6|17487.6|17499.6|17487.6|17499.6|17487.6|8
1724250240000|2024-08-21 14:24:00|17500.4|17488.4|17499.6|17487.6|17500.4|17488.4|17497.1|17485.1|2
1724250250000|2024-08-21 14:24:10|17502.4|17490.4|17502|17490|17502.4|17490.4|17502|17490|15
1724250260000|2024-08-21 14:24:20|17499.5|17487.5|17499.5|17487.5|17499.9|17487.9|17499.5|17487.5|10
1724250270000|2024-08-21 14:24:30|17499.1|17487.1|17497.4|17485.4|17499.1|17487.1|17497.4|17485.4|2
1724250280000|2024-08-21 14:24:40|||||||||1
1724250290000|2024-08-21 14:24:50|17495.7|17483.7|17497.4|17485.4|17497.4|17485.4|17495.7|17483.7|4
1724250300000|2024-08-21 14:25:00|17499.1|17487.1|17499.5|17487.5|17499.9|17487.9|17494.1|17482.1|13
1724250310000|2024-08-21 14:25:10|17497.9|17485.9|17498.7|17486.7|17498.7|17486.7|17497.4|17485.4|2
1724250320000|2024-08-21 14:25:20|17499.5|17487.5|17494.6|17482.6|17499.5|17487.5|17494.1|17482.1|12
1724250330000|2024-08-21 14:25:30|17495.4|17483.4|17495.4|17483.4|17497.4|17485.4|17495.4|17483.4|1
1724250340000|2024-08-21 14:25:40|17496.2|17484.2|17496.2|17484.2|17496.2|17484.2|17496.2|17484.2|0
1724250350000|2024-08-21 14:25:50|17494.1|17482.1|17494.1|17482.1|17494.1|17482.1|17494.1|17482.1|0
1724250360000|2024-08-21 14:26:00|17494.9|17482.9|17488.7|17476.7|17495.4|17483.4|17484.1|17472.1|25
1724250370000|2024-08-21 14:26:10|17489.5|17477.5|17488.7|17476.7|17489.5|17477.5|17486.2|17474.2|7
1724250390000|2024-08-21 14:26:30|17489.5|17477.5|17488.6|17476.6|17489.5|17477.5|17487|17475|10
1724250400000|2024-08-21 14:26:40|17491.9|17479.9|17488.6|17476.6|17491.9|17479.9|17488.6|17476.6|27
1724250410000|2024-08-21 14:26:50|17492.4|17480.4|17491.1|17479.1|17492.4|17480.4|17491.1|17479.1|11
1724250420000|2024-08-21 14:27:00|17491.9|17479.9|17484.1|17472.1|17491.9|17479.9|17484.1|17472.1|15
1724250430000|2024-08-21 14:27:10|17484.9|17472.9|17485.3|17473.3|17485.7|17473.7|17484.9|17472.9|2
1724250440000|2024-08-21 14:27:20|17484.9|17472.9|17484.1|17472.1|17484.9|17472.9|17484.1|17472.1|1
1724250460000|2024-08-21 14:27:40|17483.2|17471.2|17482.8|17470.8|17483.6|17471.6|17482.8|17470.8|6
1724250470000|2024-08-21 14:27:50|17482.4|17470.4|17482.8|17470.8|17482.8|17470.8|17481.1|17469.1|3
1724250480000|2024-08-21 14:28:00|17483.6|17471.6|17485.2|17473.2|17485.2|17473.2|17480.7|17468.7|13
1724250490000|2024-08-21 14:28:10|17486.1|17474.1|17486.1|17474.1|17487.7|17475.7|17486.1|17474.1|3
1724250500000|2024-08-21 14:28:20|17486.9|17474.9|17487.7|17475.7|17487.7|17475.7|17486.9|17474.9|2
1724250510000|2024-08-21 14:28:30|17489.4|17477.4|17490.2|17478.2|17490.2|17478.2|17487.7|17475.7|5
1724250520000|2024-08-21 14:28:40|17488.6|17476.6|17489|17477|17490.2|17478.2|17488.6|17476.6|2
1724250530000|2024-08-21 14:28:50|17489.4|17477.4|17490.2|17478.2|17490.2|17478.2|17489.4|17477.4|1
1724250550000|2024-08-21 14:29:10|17494.4|17482.4|17494.4|17482.4|17494.4|17482.4|17492.7|17480.7|3
1724250560000|2024-08-21 14:29:20|17493.6|17481.6|17490.2|17478.2|17495.2|17483.2|17490.2|17478.2|20
1724250570000|2024-08-21 14:29:30|17491.5|17479.5|17491.9|17479.9|17491.9|17479.9|17491.1|17479.1|2
1724250580000|2024-08-21 14:29:40|17491.5|17479.5|17496.5|17484.5|17496.5|17484.5|17490.2|17478.2|13
1724250590000|2024-08-21 14:29:50|17495.2|17483.2|17499|17487|17499.4|17487.4|17495.2|17483.2|19
1724250600000|2024-08-21 14:30:00|17497.7|17485.7|17497.7|17485.7|17497.7|17485.7|17495.7|17483.7|10
1724250610000|2024-08-21 14:30:10|||||||||2
1724250620000|2024-08-21 14:30:20|17498.2|17486.2|17499|17487|17499|17487|17498.2|17486.2|8
1724250630000|2024-08-21 14:30:30|17499.4|17487.4|17498.2|17486.2|17499.4|17487.4|17497.7|17485.7|11
1724250640000|2024-08-21 14:30:40|17497.7|17485.7|17494.4|17482.4|17497.7|17485.7|17492.7|17480.7|6
1724250650000|2024-08-21 14:30:50|17495.2|17483.2|17497.7|17485.7|17497.7|17485.7|17495.2|17483.2|12
1724250660000|2024-08-21 14:31:00|17496.1|17484.1|17492.8|17480.8|17498.2|17486.2|17492.8|17480.8|17
1724250670000|2024-08-21 14:31:10|17494.5|17482.5|17497.4|17485.4|17498.6|17486.6|17494.5|17482.5|7
1724250680000|2024-08-21 14:31:20|17498.6|17486.6|17499.1|17487.1|17499.1|17487.1|17498.6|17486.6|7
1724250690000|2024-08-21 14:31:30|17499.5|17487.5|17501.2|17489.2|17501.2|17489.2|17499.5|17487.5|15
1724250700000|2024-08-21 14:31:40|17502|17490|17506.2|17494.2|17506.2|17494.2|17501.2|17489.2|13
1724250710000|2024-08-21 14:31:50|17505.7|17493.7|17513.7|17501.7|17513.7|17501.7|17505.7|17493.7|19
1724250720000|2024-08-21 14:32:00|17514.5|17502.5|17531.2|17519.2|17531.2|17519.2|17512.8|17500.8|37
1724250730000|2024-08-21 14:32:10|17532|17520|17523.7|17511.7|17532.4|17520.4|17522.4|17510.4|11
1724250740000|2024-08-21 14:32:20|17524.5|17512.5|17529.5|17517.5|17529.9|17517.9|17524.5|17512.5|18
1724250750000|2024-08-21 14:32:30|17530.3|17518.3|17533.6|17521.6|17534.5|17522.5|17530.3|17518.3|8
1724250760000|2024-08-21 14:32:40|||||||||3
1724250770000|2024-08-21 14:32:50|17534.5|17522.5|17536.1|17524.1|17538.6|17526.6|17534.5|17522.5|8
1724250780000|2024-08-21 14:33:00|17538.6|17526.6|17542.8|17530.8|17542.8|17530.8|17538.6|17526.6|8
1724250790000|2024-08-21 14:33:10|17542|17530|17540.7|17528.7|17542|17530|17539.4|17527.4|31
1724250800000|2024-08-21 14:33:20|17546.1|17534.1|17545.7|17533.7|17546.1|17534.1|17544.4|17532.4|6
1724250810000|2024-08-21 14:33:30|17546.1|17534.1|17547.7|17535.7|17547.7|17535.7|17546.1|17534.1|13
1724250820000|2024-08-21 14:33:40|17549.4|17537.4|17549.8|17537.8|17557.3|17545.3|17549.4|17537.4|30
1724250830000|2024-08-21 14:33:50|17551.4|17539.4|17546.9|17534.9|17553.6|17541.6|17546.9|17534.9|25
1724250840000|2024-08-21 14:34:00|17547.4|17535.4|17548.6|17536.6|17550.7|17538.7|17547.4|17535.4|2
1724250850000|2024-08-21 14:34:10|17549.4|17537.4|17548.2|17536.2|17550.2|17538.2|17546.1|17534.1|19
1724250860000|2024-08-21 14:34:20|17549.9|17537.9|17548.2|17536.2|17551.1|17539.1|17548.2|17536.2|8
1724250870000|2024-08-21 14:34:30|17547.7|17535.7|17548.2|17536.2|17549|17537|17547.7|17535.7|2
1724250880000|2024-08-21 14:34:40|17547.7|17535.7|17546.5|17534.5|17547.7|17535.7|17546.5|17534.5|10
1724250890000|2024-08-21 14:34:50|17547.3|17535.3|17544.9|17532.9|17550.7|17538.7|17543.6|17531.6|31
1724250900000|2024-08-21 14:35:00|17544.4|17532.4|17539.4|17527.4|17545.2|17533.2|17539.4|17527.4|26
1724250910000|2024-08-21 14:35:10|17540.2|17528.2|17544.4|17532.4|17544.4|17532.4|17539.4|17527.4|3
1724250920000|2024-08-21 14:35:20|17543.6|17531.6|17544.4|17532.4|17544.4|17532.4|17543.6|17531.6|1
1724250930000|2024-08-21 14:35:30|17543.6|17531.6|17539.4|17527.4|17544.4|17532.4|17539.4|17527.4|10
1724250940000|2024-08-21 14:35:40|17538.6|17526.6|17533.2|17521.2|17538.6|17526.6|17533.2|17521.2|6
1724250950000|2024-08-21 14:35:50|17531.1|17519.1|17534.8|17522.8|17534.8|17522.8|17531.1|17519.1|7
1724250960000|2024-08-21 14:36:00|17535.6|17523.6|17535.2|17523.2|17536.1|17524.1|17533.2|17521.2|3
1724250970000|2024-08-21 14:36:10|17537.7|17525.7|17536.1|17524.1|17537.7|17525.7|17536.1|17524.1|8
1724250980000|2024-08-21 14:36:20|17535.2|17523.2|17537.7|17525.7|17537.7|17525.7|17535.2|17523.2|0
1724250990000|2024-08-21 14:36:30|17541.1|17529.1|17541.9|17529.9|17542.3|17530.3|17541.1|17529.1|9
1724251000000|2024-08-21 14:36:40|17541.1|17529.1|17545.2|17533.2|17545.2|17533.2|17540.2|17528.2|12
1724251020000|2024-08-21 14:37:00|17549.8|17537.8|17550.2|17538.2|17550.6|17538.6|17549.8|17537.8|17
1724251030000|2024-08-21 14:37:10|17549.4|17537.4|17549.4|17537.4|17550.2|17538.2|17549.4|17537.4|2
1724251040000|2024-08-21 14:37:20|17546.9|17534.9|17546.9|17534.9|17546.9|17534.9|17546.9|17534.9|1
1724251050000|2024-08-21 14:37:30|17547.7|17535.7|17546.5|17534.5|17547.7|17535.7|17546.5|17534.5|2
1724251060000|2024-08-21 14:37:40|17547.7|17535.7|17549.4|17537.4|17549.4|17537.4|17547.7|17535.7|9
1724251070000|2024-08-21 14:37:50|17549|17537|17555.2|17543.2|17556.9|17544.9|17549|17537|14
1724251080000|2024-08-21 14:38:00|17556.1|17544.1|17560.2|17548.2|17562.7|17550.7|17556.1|17544.1|41
1724251090000|2024-08-21 14:38:10|17561.9|17549.9|17561.9|17549.9|17561.9|17549.9|17561.9|17549.9|1
1724251100000|2024-08-21 14:38:20|17561.1|17549.1|17563.2|17551.2|17563.2|17551.2|17561.1|17549.1|10
1724251110000|2024-08-21 14:38:30|17562.4|17550.4|17561.5|17549.5|17562.4|17550.4|17557.7|17545.7|12
1724251120000|2024-08-21 14:38:40|17559.4|17547.4|17555.7|17543.7|17559.4|17547.4|17555.7|17543.7|6
1724251130000|2024-08-21 14:38:50|17552.7|17540.7|17554|17542|17554.4|17542.4|17552.7|17540.7|4
1724251140000|2024-08-21 14:39:00|17550.2|17538.2|17549|17537|17550.2|17538.2|17549|17537|2
1724251150000|2024-08-21 14:39:10|17549.4|17537.4|17546.9|17534.9|17549.4|17537.4|17546.9|17534.9|7
1724251160000|2024-08-21 14:39:20|17545.7|17533.7|17548.2|17536.2|17548.6|17536.6|17545.2|17533.2|13
1724251170000|2024-08-21 14:39:30|17547.4|17535.4|17547.7|17535.7|17550.2|17538.2|17546.5|17534.5|1
1724251180000|2024-08-21 14:39:40|17548.6|17536.6|17548.6|17536.6|17548.6|17536.6|17548.6|17536.6|10
1724251190000|2024-08-21 14:39:50|17549|17537|17548.6|17536.6|17549|17537|17547.7|17535.7|1
1724251200000|2024-08-21 14:40:00|17549|17537|17547.7|17535.7|17549|17537|17545.2|17533.2|25
1724251210000|2024-08-21 14:40:10|17548.2|17536.2|17548.2|17536.2|17549.4|17537.4|17548.2|17536.2|5
1724251220000|2024-08-21 14:40:20|17546.5|17534.5|17549.4|17537.4|17549.4|17537.4|17545.2|17533.2|10
1724251230000|2024-08-21 14:40:30|17550.2|17538.2|17558.6|17546.6|17559|17547|17550.2|17538.2|27
1724251240000|2024-08-21 14:40:40|17559|17547|17553.6|17541.6|17559|17547|17551.9|17539.9|12
1724251250000|2024-08-21 14:40:50|17553.2|17541.2|17549.9|17537.9|17553.2|17541.2|17549|17537|2
1724251260000|2024-08-21 14:41:00|17548.6|17536.6|17546.5|17534.5|17551.1|17539.1|17542.4|17530.4|13
1724251270000|2024-08-21 14:41:10|17545.7|17533.7|17545.3|17533.3|17547|17535|17543.2|17531.2|4
1724251280000|2024-08-21 14:41:20|17544.4|17532.4|17541.9|17529.9|17544.4|17532.4|17541.9|17529.9|19
1724251290000|2024-08-21 14:41:30|17540.7|17528.7|17539.4|17527.4|17540.7|17528.7|17539.4|17527.4|1
1724251300000|2024-08-21 14:41:40|17540.2|17528.2|17538.2|17526.2|17540.2|17528.2|17537.7|17525.7|2
1724251310000|2024-08-21 14:41:50|17537.7|17525.7|17538.2|17526.2|17540.7|17528.7|17537.7|17525.7|23
1724251320000|2024-08-21 14:42:00|17536.5|17524.5|17536.5|17524.5|17536.5|17524.5|17534.4|17522.4|4
1724251330000|2024-08-21 14:42:10|17535.7|17523.7|17532.7|17520.7|17535.7|17523.7|17532.7|17520.7|2
1724251340000|2024-08-21 14:42:20|17531.9|17519.9|17530.2|17518.2|17532.7|17520.7|17526.5|17514.5|8
1724251350000|2024-08-21 14:42:30|17527.7|17515.7|17527.7|17515.7|17527.7|17515.7|17527.7|17515.7|2
1724251360000|2024-08-21 14:42:40|17525.2|17513.2|17526.5|17514.5|17527.7|17515.7|17525.2|17513.2|2
1724251380000|2024-08-21 14:43:00|17525.2|17513.2|17525.2|17513.2|17526.5|17514.5|17525.2|17513.2|8
1724251390000|2024-08-21 14:43:10|17526.1|17514.1|17525.2|17513.2|17526.5|17514.5|17525.2|17513.2|1
1724251400000|2024-08-21 14:43:20|17526.1|17514.1|17525.2|17513.2|17527.7|17515.7|17522.7|17510.7|8
1724251420000|2024-08-21 14:43:40|17526.5|17514.5|17526.5|17514.5|17526.9|17514.9|17526.5|17514.5|6
1724251430000|2024-08-21 14:43:50|17525.7|17513.7|17526.5|17514.5|17527.7|17515.7|17524|17512|2
1724251460000|2024-08-21 14:44:20|17526.1|17514.1|17527.7|17515.7|17527.7|17515.7|17526.1|17514.1|1
1724251470000|2024-08-21 14:44:30|17526.5|17514.5|17530.2|17518.2|17530.2|17518.2|17525.2|17513.2|7
1724251480000|2024-08-21 14:44:40|17525.2|17513.2|17516.1|17504.1|17525.2|17513.2|17516.1|17504.1|22
1724251490000|2024-08-21 14:44:50|17515.2|17503.2|17515.2|17503.2|17515.2|17503.2|17515.2|17503.2|1
1724251500000|2024-08-21 14:45:00|17514.8|17502.8|17512.7|17500.7|17515.2|17503.2|17512.7|17500.7|20
1724251510000|2024-08-21 14:45:10|17507.7|17495.7|17512.7|17500.7|17512.7|17500.7|17506.9|17494.9|16
1724251520000|2024-08-21 14:45:20|17511.5|17499.5|17507.7|17495.7|17511.5|17499.5|17507.7|17495.7|5
1724251530000|2024-08-21 14:45:30|17508.6|17496.6|17507.7|17495.7|17508.6|17496.6|17507.3|17495.3|1
1724251540000|2024-08-21 14:45:40|17508.6|17496.6|17507.7|17495.7|17508.6|17496.6|17507.7|17495.7|3
1724251550000|2024-08-21 14:45:50|17510.2|17498.2|17509|17497|17510.2|17498.2|17509|17497|16
1724251560000|2024-08-21 14:46:00|17507.7|17495.7|17502.7|17490.7|17507.7|17495.7|17502.7|17490.7|25
1724251570000|2024-08-21 14:46:10|17500.2|17488.2|17496.9|17484.9|17500.2|17488.2|17496.9|17484.9|12
1724251580000|2024-08-21 14:46:20|17497.7|17485.7|17492.7|17480.7|17497.7|17485.7|17492.7|17480.7|5
1724251590000|2024-08-21 14:46:30|17490.2|17478.2|17489.4|17477.4|17490.2|17478.2|17489.4|17477.4|9
1724251600000|2024-08-21 14:46:40|17488.6|17476.6|17488.2|17476.2|17488.6|17476.6|17488.2|17476.2|2
1724251610000|2024-08-21 14:46:50|17483.6|17471.6|17483.6|17471.6|17483.6|17471.6|17483.6|17471.6|9
1724251620000|2024-08-21 14:47:00|17484|17472|17482.7|17470.7|17487.7|17475.7|17482.7|17470.7|34
1724251630000|2024-08-21 14:47:10|||||||||2
1724251640000|2024-08-21 14:47:20|17484.4|17472.4|17485.2|17473.2|17485.2|17473.2|17484.4|17472.4|18
1724251650000|2024-08-21 14:47:30|17486.5|17474.5|17485.2|17473.2|17486.5|17474.5|17485.2|17473.2|7
1724251660000|2024-08-21 14:47:40|17483.6|17471.6|17478.6|17466.6|17483.6|17471.6|17476.9|17464.9|24
1724251670000|2024-08-21 14:47:50|17479.8|17467.8|17486.5|17474.5|17486.5|17474.5|17479.4|17467.4|13
1724251680000|2024-08-21 14:48:00|17483.6|17471.6|17481.5|17469.5|17483.6|17471.6|17481.5|17469.5|8
1724251690000|2024-08-21 14:48:10|17482.3|17470.3|17480.7|17468.7|17482.7|17470.7|17480.2|17468.2|1
1724251700000|2024-08-21 14:48:20|17479.4|17467.4|17479.8|17467.8|17479.8|17467.8|17475.7|17463.7|12
1724251710000|2024-08-21 14:48:30|17480.2|17468.2|17479|17467|17480.2|17468.2|17479|17467|2
1724251720000|2024-08-21 14:48:40|17482.7|17470.7|17479|17467|17482.7|17470.7|17478.2|17466.2|5
1724251730000|2024-08-21 14:48:50|||||||||2
1724251740000|2024-08-21 14:49:00|17478.2|17466.2|17483.5|17471.5|17485.2|17473.2|17478.2|17466.2|20
1724251750000|2024-08-21 14:49:10|17482.7|17470.7|17480.7|17468.7|17482.7|17470.7|17480.7|17468.7|0
1724251760000|2024-08-21 14:49:20|17481.5|17469.5|17482.3|17470.3|17482.3|17470.3|17480.7|17468.7|4
1724251770000|2024-08-21 14:49:30|17480.7|17468.7|17481.5|17469.5|17482.3|17470.3|17479.8|17467.8|5
1724251780000|2024-08-21 14:49:40|17482.7|17470.7|17480.7|17468.7|17482.7|17470.7|17480.7|17468.7|12
1724251790000|2024-08-21 14:49:50|17477.3|17465.3|17475.7|17463.7|17477.3|17465.3|17475.7|17463.7|11
1724251800000|2024-08-21 14:50:00|17474|17462|17474|17462|17474|17462|17474|17462|60
1724251810000|2024-08-21 14:50:10|17472.4|17460.4|17470.7|17458.7|17472.8|17460.8|17470.7|17458.7|21
1724251820000|2024-08-21 14:50:20|17471.5|17459.5|17477|17465|17477|17465|17470.7|17458.7|6
1724251830000|2024-08-21 14:50:30|17476.5|17464.5|17485.3|17473.3|17487|17475|17476.5|17464.5|11
1724251840000|2024-08-21 14:50:40|17483.7|17471.7|17487|17475|17487|17475|17483.7|17471.7|2
1724251850000|2024-08-21 14:50:50|17484.5|17472.5|17485.3|17473.3|17486.2|17474.2|17484.5|17472.5|2
1724251860000|2024-08-21 14:51:00|17484.5|17472.5|17484.9|17472.9|17484.9|17472.9|17483.7|17471.7|3
1724251870000|2024-08-21 14:51:10|17484.5|17472.5|17480.3|17468.3|17484.5|17472.5|17480.3|17468.3|3
1724251880000|2024-08-21 14:51:20|17479.4|17467.4|17481.1|17469.1|17481.1|17469.1|17479.4|17467.4|0
1724251890000|2024-08-21 14:51:30|17486.1|17474.1|17481.9|17469.9|17486.1|17474.1|17479.9|17467.9|18
1724251900000|2024-08-21 14:51:40|17482.4|17470.4|17481.1|17469.1|17482.4|17470.4|17479.9|17467.9|1
1724251910000|2024-08-21 14:51:50|17483.2|17471.2|17486.1|17474.1|17486.1|17474.1|17482.8|17470.8|5
1724251920000|2024-08-21 14:52:00|17484.4|17472.4|17483.2|17471.2|17484.4|17472.4|17482.7|17470.7|4
1724251930000|2024-08-21 14:52:10|17485.2|17473.2|17487.7|17475.7|17487.7|17475.7|17485.2|17473.2|10
1724251940000|2024-08-21 14:52:20|||||||||13
1724251950000|2024-08-21 14:52:30|17489.4|17477.4|17490.2|17478.2|17490.2|17478.2|17489.4|17477.4|2
1724251960000|2024-08-21 14:52:40|17491.9|17479.9|17494|17482|17494|17482|17491.9|17479.9|6
1724251970000|2024-08-21 14:52:50|17493.5|17481.5|17490.2|17478.2|17494.4|17482.4|17490.2|17478.2|3
1724251980000|2024-08-21 14:53:00|17491|17479|17491.9|17479.9|17492.7|17480.7|17490.2|17478.2|6
1724251990000|2024-08-21 14:53:10|17490.2|17478.2|17489.8|17477.8|17490.2|17478.2|17487.7|17475.7|5
1724252000000|2024-08-21 14:53:20|17488.9|17476.9|17480.2|17468.2|17488.9|17476.9|17477.7|17465.7|11
1724252010000|2024-08-21 14:53:30|17479.4|17467.4|17480.2|17468.2|17486.5|17474.5|17479.4|17467.4|38
1724252020000|2024-08-21 14:53:40|17481.9|17469.9|17481.5|17469.5|17483.5|17471.5|17481|17469|14
1724252030000|2024-08-21 14:53:50|17481|17469|17478.5|17466.5|17481|17469|17478.5|17466.5|4
1724252040000|2024-08-21 14:54:00|17477.7|17465.7|17474.4|17462.4|17478.5|17466.5|17474|17462|4
1724252050000|2024-08-21 14:54:10|17474|17462|17474|17462|17474|17462|17474|17462|2
1724252060000|2024-08-21 14:54:20|17473.2|17461.2|17468.2|17456.2|17473.2|17461.2|17466.9|17454.9|9
1724252070000|2024-08-21 14:54:30|17467|17455|17467.8|17455.8|17467.8|17455.8|17466.5|17454.5|24
1724252080000|2024-08-21 14:54:40|17466.5|17454.5|17467.8|17455.8|17471.2|17459.2|17466.5|17454.5|42
1724252090000|2024-08-21 14:54:50|17467|17455|17467.8|17455.8|17467.8|17455.8|17466.5|17454.5|1
1724252100000|2024-08-21 14:55:00|17468.6|17456.6|17447.8|17435.8|17468.6|17456.6|17447|17435|51
1724252110000|2024-08-21 14:55:10|17447|17435|17442.4|17430.4|17447|17435|17442.4|17430.4|22
1724252120000|2024-08-21 14:55:20|17441.5|17429.5|17437.8|17425.8|17442.4|17430.4|17436.5|17424.5|22
1724252130000|2024-08-21 14:55:30|17438.6|17426.6|17443.6|17431.6|17443.6|17431.6|17437.8|17425.8|4
1724252140000|2024-08-21 14:55:40|17441.1|17429.1|17442.8|17430.8|17442.8|17430.8|17437.8|17425.8|9
1724252150000|2024-08-21 14:55:50|17442.4|17430.4|17419.5|17407.5|17442.4|17430.4|17417.4|17405.4|16
1724252160000|2024-08-21 14:56:00|17418.7|17406.7|17415.7|17403.7|17418.7|17406.7|17413.2|17401.2|20
1724252170000|2024-08-21 14:56:10|17414|17402|17422.4|17410.4|17422.4|17410.4|17414|17402|19
1724252180000|2024-08-21 14:56:20|17422.8|17410.8|17414|17402|17425.3|17413.3|17412|17400|24
1724252190000|2024-08-21 14:56:30|17414.9|17402.9|17410.7|17398.7|17415.7|17403.7|17410.7|17398.7|15
1724252200000|2024-08-21 14:56:40|17409.9|17397.9|17409.9|17397.9|17409.9|17397.9|17409.9|17397.9|3
1724252210000|2024-08-21 14:56:50|17408.3|17396.3|17411.6|17399.6|17411.6|17399.6|17408.3|17396.3|8
1724252220000|2024-08-21 14:57:00|17412.4|17400.4|17417.9|17405.9|17419.1|17407.1|17408.3|17396.3|25
1724252230000|2024-08-21 14:57:10|17417|17405|17414.9|17402.9|17420.7|17408.7|17414.9|17402.9|14
1724252240000|2024-08-21 14:57:20|17412|17400|17408.3|17396.3|17412.9|17400.9|17408.3|17396.3|4
1724252250000|2024-08-21 14:57:30|17409.9|17397.9|17419.5|17407.5|17419.5|17407.5|17409.9|17397.9|38
1724252260000|2024-08-21 14:57:40|17419.1|17407.1|17422.9|17410.9|17422.9|17410.9|17417.9|17405.9|11
1724252270000|2024-08-21 14:57:50|17420.4|17408.4|17427.4|17415.4|17427.9|17415.9|17418.3|17406.3|13
1724252280000|2024-08-21 14:58:00|17426.6|17414.6|17418.2|17406.2|17426.6|17414.6|17418.2|17406.2|8
1724252290000|2024-08-21 14:58:10|17418.7|17406.7|17422|17410|17422|17410|17418.7|17406.7|13
1724252300000|2024-08-21 14:58:20|17422.9|17410.9|17422.9|17410.9|17423.7|17411.7|17422|17410|5
1724252310000|2024-08-21 14:58:30|17424.5|17412.5|17427.4|17415.4|17427.9|17415.9|17424.5|17412.5|3
1724252320000|2024-08-21 14:58:40|17427|17415|17428.7|17416.7|17433.7|17421.7|17427|17415|22
1724252330000|2024-08-21 14:58:50|17428.2|17416.2|17427.8|17415.8|17428.2|17416.2|17424.5|17412.5|11
1724252340000|2024-08-21 14:59:00|17428.3|17416.3|17435.7|17423.7|17437|17425|17428.3|17416.3|7
1724252350000|2024-08-21 14:59:10|17434.9|17422.9|17433.7|17421.7|17434.9|17422.9|17433.7|17421.7|1
1724252360000|2024-08-21 14:59:20|17433.2|17421.2|17431.2|17419.2|17433.2|17421.2|17431.2|17419.2|4
1724252370000|2024-08-21 14:59:30|17432|17420|17430.7|17418.7|17432|17420|17426.2|17414.2|6
1724252380000|2024-08-21 14:59:40|17432|17420|17435.3|17423.3|17435.3|17423.3|17431.2|17419.2|11
1724252390000|2024-08-21 14:59:50|17434.9|17422.9|17434.9|17422.9|17434.9|17422.9|17434.9|17422.9|1
1724252400000|2024-08-21 15:00:00|17435.3|17423.3|17432|17420|17435.3|17423.3|17431.2|17419.2|14
1724252410000|2024-08-21 15:00:10|17431.2|17419.2|17437|17425|17437|17425|17431.2|17419.2|29
1724252420000|2024-08-21 15:00:20|17437.8|17425.8|17439.5|17427.5|17439.5|17427.5|17437|17425|5
1724252430000|2024-08-21 15:00:30|17438.7|17426.7|17442|17430|17442|17430|17438.7|17426.7|5
1724252440000|2024-08-21 15:00:40|17442.8|17430.8|17439.5|17427.5|17442.8|17430.8|17437.4|17425.4|13
1724252450000|2024-08-21 15:00:50|17441.1|17429.1|17432.8|17420.8|17442|17430|17432.8|17420.8|14
1724252460000|2024-08-21 15:01:00|17431.5|17419.5|17431.1|17419.1|17433.6|17421.6|17428.6|17416.6|3
1724252470000|2024-08-21 15:01:10|17430.3|17418.3|17427.8|17415.8|17430.3|17418.3|17425.3|17413.3|6
1724252480000|2024-08-21 15:01:20|17428.6|17416.6|17420.3|17408.3|17429|17417|17420.3|17408.3|8
1724252490000|2024-08-21 15:01:30|17421.1|17409.1|17420.3|17408.3|17421.1|17409.1|17418.6|17406.6|1
1724252500000|2024-08-21 15:01:40|17419.5|17407.5|17419|17407|17419.5|17407.5|17419|17407|3
1724252510000|2024-08-21 15:01:50|17416.1|17404.1|17412.8|17400.8|17416.5|17404.5|17412.8|17400.8|12
1724252520000|2024-08-21 15:02:00|17411.5|17399.5|17402|17390|17411.5|17399.5|17402|17390|16
1724252530000|2024-08-21 15:02:10|17401.2|17389.2|17399.9|17387.9|17402|17390|17399.9|17387.9|4
1724252540000|2024-08-21 15:02:20|17399.1|17387.1|17403.6|17391.6|17403.6|17391.6|17396.2|17384.2|6
1724252550000|2024-08-21 15:02:30|17402.8|17390.8|17406.5|17394.5|17408.2|17396.2|17402.8|17390.8|8
1724252560000|2024-08-21 15:02:40|17407|17395|17396.1|17384.1|17407|17395|17396.1|17384.1|22
1724252570000|2024-08-21 15:02:50|17398.6|17386.6|17396.1|17384.1|17398.6|17386.6|17396.1|17384.1|9
1724252580000|2024-08-21 15:03:00|17397.8|17385.8|17406.1|17394.1|17406.1|17394.1|17397.8|17385.8|12
1724252590000|2024-08-21 15:03:10|17404|17392|17399.9|17387.9|17404|17392|17399.9|17387.9|8
1724252600000|2024-08-21 15:03:20|17401.1|17389.1|17402.4|17390.4|17404.9|17392.9|17401.1|17389.1|11
1724252610000|2024-08-21 15:03:30|17401.9|17389.9|17411|17399|17411|17399|17401.9|17389.9|18
1724252620000|2024-08-21 15:03:40|17410.7|17398.7|17411.5|17399.5|17412.4|17400.4|17408.5|17396.5|3
1724252630000|2024-08-21 15:03:50|17410.2|17398.2|17411|17399|17411|17399|17410.2|17398.2|0
1724252640000|2024-08-21 15:04:00|17412.7|17400.7|17410.2|17398.2|17415.2|17403.2|17410.2|17398.2|7
1724252650000|2024-08-21 15:04:10|17412.7|17400.7|17409.8|17397.8|17412.7|17400.7|17409.8|17397.8|6
1724252660000|2024-08-21 15:04:20|17407.7|17395.7|17405.2|17393.2|17407.7|17395.7|17402.7|17390.7|24
1724252670000|2024-08-21 15:04:30|17404|17392|17402.7|17390.7|17406|17394|17402.7|17390.7|7
1724252680000|2024-08-21 15:04:40|17407.3|17395.3|17407.7|17395.7|17407.7|17395.7|17406.5|17394.5|7
1724252690000|2024-08-21 15:04:50|17405.7|17393.7|17401.5|17389.5|17405.7|17393.7|17400.7|17388.7|21
1724252700000|2024-08-21 15:05:00|17400.7|17388.7|17399|17387|17400.7|17388.7|17399|17387|21
1724252710000|2024-08-21 15:05:10|17400.7|17388.7|17402.8|17390.8|17404.9|17392.9|17400.7|17388.7|10
1724252720000|2024-08-21 15:05:20|17403.6|17391.6|17401.1|17389.1|17403.6|17391.6|17399.5|17387.5|10
1724252730000|2024-08-21 15:05:30|17401.5|17389.5|17400.3|17388.3|17401.5|17389.5|17399|17387|6
1724252740000|2024-08-21 15:05:40|17399|17387|17399.9|17387.9|17399.9|17387.9|17399|17387|1
1724252750000|2024-08-21 15:05:50|17400.3|17388.3|17390.7|17378.7|17400.3|17388.3|17389.5|17377.5|21
1724252760000|2024-08-21 15:06:00|17391.2|17379.2|17388.7|17376.7|17391.2|17379.2|17385.7|17373.7|35
1724252770000|2024-08-21 15:06:10|17391.2|17379.2|17393.2|17381.2|17393.7|17381.7|17391.2|17379.2|3
1724252780000|2024-08-21 15:06:20|17393.7|17381.7|17395.7|17383.7|17395.7|17383.7|17392|17380|4
1724252790000|2024-08-21 15:06:30|17396.2|17384.2|17404.5|17392.5|17404.5|17392.5|17395.7|17383.7|8
1724252800000|2024-08-21 15:06:40|17405.3|17393.3|17404.5|17392.5|17407|17395|17404.5|17392.5|6
1724252810000|2024-08-21 15:06:50|17405.3|17393.3|17407|17395|17407|17395|17404.5|17392.5|8
1724252820000|2024-08-21 15:07:00|||||||||1
1724252830000|2024-08-21 15:07:10|17404.9|17392.9|17401.2|17389.2|17404.9|17392.9|17401.2|17389.2|8
1724252840000|2024-08-21 15:07:20|17399.5|17387.5|17399.9|17387.9|17399.9|17387.9|17397|17385|7
1724252850000|2024-08-21 15:07:30|17402|17390|17401.2|17389.2|17402|17390|17399.5|17387.5|12
1724252860000|2024-08-21 15:07:40|17400.3|17388.3|17393.7|17381.7|17400.3|17388.3|17393.7|17381.7|5
1724252870000|2024-08-21 15:07:50|17392.8|17380.8|17389.9|17377.9|17392.8|17380.8|17389.9|17377.9|2
1724252880000|2024-08-21 15:08:00|17391.2|17379.2|17389.5|17377.5|17393.7|17381.7|17388.7|17376.7|18
1724252890000|2024-08-21 15:08:10|17387.8|17375.8|17386.6|17374.6|17387.8|17375.8|17386.6|17374.6|4
1724252900000|2024-08-21 15:08:20|17386.2|17374.2|17380.7|17368.7|17387|17375|17378.7|17366.7|11
1724252910000|2024-08-21 15:08:30|17380.3|17368.3|17377.4|17365.4|17380.3|17368.3|17377|17365|1
1724252920000|2024-08-21 15:08:40|17379.5|17367.5|17386.2|17374.2|17386.2|17374.2|17379.5|17367.5|17
1724252930000|2024-08-21 15:08:50|17387|17375|17389.1|17377.1|17394.1|17382.1|17387|17375|12
1724252940000|2024-08-21 15:09:00|17387.8|17375.8|17391.2|17379.2|17392.4|17380.4|17387.8|17375.8|4
1724252950000|2024-08-21 15:09:10|17391.6|17379.6|17391.2|17379.2|17393.2|17381.2|17391.2|17379.2|3
1724252960000|2024-08-21 15:09:20|17390.3|17378.3|17381.2|17369.2|17390.3|17378.3|17381.2|17369.2|3
1724252970000|2024-08-21 15:09:30|17385.3|17373.3|17380.3|17368.3|17385.3|17373.3|17379.1|17367.1|11
1724252980000|2024-08-21 15:09:40|17379.5|17367.5|17380.3|17368.3|17380.3|17368.3|17379.1|17367.1|1
1724252990000|2024-08-21 15:09:50|17380.8|17368.8|17380.8|17368.8|17382.8|17370.8|17380.8|17368.8|9
1724253000000|2024-08-21 15:10:00|17379.5|17367.5|17377|17365|17382|17370|17377|17365|16
1724253010000|2024-08-21 15:10:10|17377.8|17365.8|17377|17365|17377.8|17365.8|17375.3|17363.3|7
1724253020000|2024-08-21 15:10:20|17377.8|17365.8|17367.8|17355.8|17377.8|17365.8|17367.8|17355.8|9
1724253030000|2024-08-21 15:10:30|17369.1|17357.1|17375.3|17363.3|17375.3|17363.3|17368.2|17356.2|30
1724253040000|2024-08-21 15:10:40|17376.1|17364.1|17379.5|17367.5|17379.5|17367.5|17376.1|17364.1|4
1724253050000|2024-08-21 15:10:50|17384.5|17372.5|17385.3|17373.3|17385.3|17373.3|17383.2|17371.2|7
1724253060000|2024-08-21 15:11:00|17384.5|17372.5|17379.9|17367.9|17384.5|17372.5|17374.5|17362.5|20
1724253070000|2024-08-21 15:11:10|17377.8|17365.8|17385.3|17373.3|17385.3|17373.3|17377.8|17365.8|26
1724253080000|2024-08-21 15:11:20|17384.5|17372.5|17383.2|17371.2|17385.3|17373.3|17382.4|17370.4|4
1724253090000|2024-08-21 15:11:30|17381.2|17369.2|17381.1|17369.1|17381.2|17369.2|17379.5|17367.5|8
1724253100000|2024-08-21 15:11:40|17381.9|17369.9|17379.8|17367.8|17381.9|17369.9|17379.4|17367.4|7
1724253110000|2024-08-21 15:11:50|17379.4|17367.4|17384.4|17372.4|17384.8|17372.8|17379.4|17367.4|4
1724253120000|2024-08-21 15:12:00|17383.2|17371.2|17373.6|17361.6|17383.2|17371.2|17373.6|17361.6|11
1724253130000|2024-08-21 15:12:10|17372.8|17360.8|17376.9|17364.9|17376.9|17364.9|17371.9|17359.9|29
1724253140000|2024-08-21 15:12:20|17375.2|17363.2|17375.2|17363.2|17375.2|17363.2|17373.9|17361.9|5
1724253150000|2024-08-21 15:12:30|17372.7|17360.7|17372.7|17360.7|17374.3|17362.3|17372.2|17360.2|8
1724253160000|2024-08-21 15:12:40|17371.8|17359.8|17366.5|17354.5|17371.8|17359.8|17366.5|17354.5|13
1724253170000|2024-08-21 15:12:50|17367.3|17355.3|17362.7|17350.7|17367.3|17355.3|17361|17349|59
1724253180000|2024-08-21 15:13:00|17361.8|17349.8|17361.8|17349.8|17363.9|17351.9|17359.3|17347.3|48
1724253190000|2024-08-21 15:13:10|17364.3|17352.3|17368.9|17356.9|17371.4|17359.4|17362.6|17350.6|40
1724253200000|2024-08-21 15:13:20|17368.4|17356.4|17365.1|17353.1|17368.4|17356.4|17365.1|17353.1|3
1724253210000|2024-08-21 15:13:30|17363.9|17351.9|17363.9|17351.9|17363.9|17351.9|17360.9|17348.9|19
1724253220000|2024-08-21 15:13:40|17365.1|17353.1|17376.8|17364.8|17377.6|17365.6|17365.1|17353.1|13
1724253230000|2024-08-21 15:13:50|17377.6|17365.6|17375.1|17363.1|17380.1|17368.1|17373.9|17361.9|7
1724253240000|2024-08-21 15:14:00|17372.6|17360.6|17372.6|17360.6|17375.1|17363.1|17372.6|17360.6|4
1724253250000|2024-08-21 15:14:10|17376.8|17364.8|17374.3|17362.3|17376.8|17364.8|17373.9|17361.9|11
1724253260000|2024-08-21 15:14:20|17373|17361|17374.7|17362.7|17377.6|17365.6|17373|17361|4
1724253270000|2024-08-21 15:14:30|17375.5|17363.5|17375.9|17363.9|17378|17366|17374.7|17362.7|3
1724253280000|2024-08-21 15:14:40|17375.1|17363.1|17384.3|17372.3|17384.3|17372.3|17375.1|17363.1|14
1724253290000|2024-08-21 15:14:50|17385.1|17373.1|17384.7|17372.7|17385.1|17373.1|17383.9|17371.9|2
1724253300000|2024-08-21 15:15:00|17385.1|17373.1|17385.1|17373.1|17385.5|17373.5|17381.8|17369.8|8
1724253310000|2024-08-21 15:15:10|17385.5|17373.5|17385.5|17373.5|17385.5|17373.5|17385.1|17373.1|20
1724253320000|2024-08-21 15:15:20|17391.8|17379.8|17393.4|17381.4|17393.4|17381.4|17390.5|17378.5|17
1724253330000|2024-08-21 15:15:30|17395.1|17383.1|17384.3|17372.3|17395.1|17383.1|17384.3|17372.3|11
1724253340000|2024-08-21 15:15:40|17385.1|17373.1|17385.5|17373.5|17388|17376|17383|17371|6
1724253350000|2024-08-21 15:15:50|17387.6|17375.6|17390.1|17378.1|17390.1|17378.1|17386.8|17374.8|5
1724253360000|2024-08-21 15:16:00|17388.9|17376.9|17389.3|17377.3|17389.3|17377.3|17385.5|17373.5|18
1724253370000|2024-08-21 15:16:10|17396.8|17384.8|17396.8|17384.8|17398|17386|17396.8|17384.8|2
1724253380000|2024-08-21 15:16:20|17391.8|17379.8|17396.8|17384.8|17398|17386|17391.8|17379.8|3
1724253390000|2024-08-21 15:16:30|17396.4|17384.4|17392.3|17380.3|17396.8|17384.8|17392.3|17380.3|15
1724253400000|2024-08-21 15:16:40|17391|17379|17389.3|17377.3|17393.5|17381.5|17388.5|17376.5|12
1724253410000|2024-08-21 15:16:50|17390.2|17378.2|17394.4|17382.4|17394.4|17382.4|17390.2|17378.2|19
1724253420000|2024-08-21 15:17:00|17394|17382|17391.8|17379.8|17394|17382|17391.5|17379.5|5
1724253430000|2024-08-21 15:17:10|17392.3|17380.3|17393.5|17381.5|17395.2|17383.2|17391|17379|10
1724253440000|2024-08-21 15:17:20|17393.1|17381.1|17386.9|17374.9|17393.5|17381.5|17386.9|17374.9|13
1724253450000|2024-08-21 15:17:30|17389.4|17377.4|17391.9|17379.9|17391.9|17379.9|17389.4|17377.4|4
1724253460000|2024-08-21 15:17:40|17391.5|17379.5|17389.4|17377.4|17391.5|17379.5|17389|17377|3
1724253470000|2024-08-21 15:17:50|17385.7|17373.7|17390.2|17378.2|17390.2|17378.2|17385.7|17373.7|9
1724253480000|2024-08-21 15:18:00|17395.7|17383.7|17388.2|17376.2|17395.7|17383.7|17388.2|17376.2|21
1724253490000|2024-08-21 15:18:10|17386.5|17374.5|17387.4|17375.4|17387.4|17375.4|17386.5|17374.5|7
1724253510000|2024-08-21 15:18:30|17382|17370|17374.5|17362.5|17382|17370|17374.5|17362.5|13
1724253520000|2024-08-21 15:18:40|17379|17367|17378.2|17366.2|17379.5|17367.5|17378.2|17366.2|12
1724253530000|2024-08-21 15:18:50|17379|17367|17377.8|17365.8|17379|17367|17377|17365|3
1724253540000|2024-08-21 15:19:00|17377|17365|17373.6|17361.6|17377|17365|17373.6|17361.6|6
1724253550000|2024-08-21 15:19:10|17376.1|17364.1|17374|17362|17376.1|17364.1|17374|17362|17
1724253560000|2024-08-21 15:19:20|17372.4|17360.4|17372.4|17360.4|17372.4|17360.4|17372.4|17360.4|10
1724253570000|2024-08-21 15:19:30|17373.2|17361.2|17371.5|17359.5|17373.2|17361.2|17370.3|17358.3|9
1724253580000|2024-08-21 15:19:40|17372|17360|17372|17360|17372|17360|17369.9|17357.9|6
1724253590000|2024-08-21 15:19:50|17371.2|17359.2|17372.4|17360.4|17372.4|17360.4|17371.2|17359.2|3
1724253600000|2024-08-21 15:20:00|17374|17362|17379.5|17367.5|17379.5|17367.5|17374|17362|9
1724253610000|2024-08-21 15:20:10|17377.8|17365.8|17373.7|17361.7|17377.8|17365.8|17371.6|17359.6|7
1724253620000|2024-08-21 15:20:20|17373.2|17361.2|17371.2|17359.2|17373.2|17361.2|17369.9|17357.9|3
1724253630000|2024-08-21 15:20:30|17372.8|17360.8|17372.4|17360.4|17373.7|17361.7|17372.4|17360.4|3
1724253640000|2024-08-21 15:20:40|17366.5|17354.5|17372|17360|17372|17360|17366.2|17354.2|5
1724253650000|2024-08-21 15:20:50|17371.2|17359.2|17378.2|17366.2|17378.2|17366.2|17371.2|17359.2|21
1724253660000|2024-08-21 15:21:00|17378.7|17366.7|17377.4|17365.4|17379.9|17367.9|17377.4|17365.4|4
1724253670000|2024-08-21 15:21:10|17378.7|17366.7|17387.8|17375.8|17388.7|17376.7|17377|17365|13
1724253680000|2024-08-21 15:21:20|17388.2|17376.2|17383.7|17371.7|17388.2|17376.2|17383.7|17371.7|1
1724253690000|2024-08-21 15:21:30|17389.5|17377.5|17387|17375|17389.5|17377.5|17387|17375|12
1724253700000|2024-08-21 15:21:40|17388.3|17376.3|17388.7|17376.7|17389.1|17377.1|17387|17375|9
1724253710000|2024-08-21 15:21:50|17387|17375|17387.8|17375.8|17387.8|17375.8|17386.2|17374.2|4
1724253720000|2024-08-21 15:22:00|17393.7|17381.7|17401.9|17389.9|17401.9|17389.9|17389.5|17377.5|45
1724253730000|2024-08-21 15:22:10|17401.1|17389.1|17399.8|17387.8|17401.9|17389.9|17397.8|17385.8|3
1724253740000|2024-08-21 15:22:20|17400.3|17388.3|17400.3|17388.3|17400.3|17388.3|17399.8|17387.8|0
1724253750000|2024-08-21 15:22:30|17401.1|17389.1|17401.9|17389.9|17401.9|17389.9|17396.9|17384.9|34
1724253760000|2024-08-21 15:22:40|17403.2|17391.2|17404.4|17392.4|17405.7|17393.7|17403.2|17391.2|4
1724253770000|2024-08-21 15:22:50|17404.8|17392.8|17406.1|17394.1|17406.1|17394.1|17404.8|17392.8|3
1724253780000|2024-08-21 15:23:00|17407.7|17395.7|17410.3|17398.3|17411.1|17399.1|17407.7|17395.7|13
1724253790000|2024-08-21 15:23:10|17409.8|17397.8|17404.8|17392.8|17409.8|17397.8|17404.8|17392.8|1
1724253800000|2024-08-21 15:23:20|17399.8|17387.8|17395.3|17383.3|17401.1|17389.1|17395.3|17383.3|5
1724253810000|2024-08-21 15:23:30|17395.7|17383.7|17397.3|17385.3|17399.8|17387.8|17395.3|17383.3|3
1724253820000|2024-08-21 15:23:40|17397.8|17385.8|17397.7|17385.7|17398.2|17386.2|17396.9|17384.9|0
1724253830000|2024-08-21 15:23:50|17398.2|17386.2|17396|17384|17398.2|17386.2|17394.4|17382.4|6
1724253840000|2024-08-21 15:24:00|17396.8|17384.8|17394.3|17382.3|17398.1|17386.1|17394.3|17382.3|5
1724253850000|2024-08-21 15:24:10|17394.8|17382.8|17396.9|17384.9|17401.9|17389.9|17393.5|17381.5|12
1724253860000|2024-08-21 15:24:20|17396|17384|17395.2|17383.2|17396|17384|17391.8|17379.8|9
1724253870000|2024-08-21 15:24:30|17396.5|17384.5|17396|17384|17396.5|17384.5|17396|17384|1
1724253880000|2024-08-21 15:24:40|17396.8|17384.8|17393.5|17381.5|17396.8|17384.8|17393.5|17381.5|4
1724253890000|2024-08-21 15:24:50|17392.7|17380.7|17385.6|17373.6|17392.7|17380.7|17385.2|17373.2|5
1724253900000|2024-08-21 15:25:00|17386.4|17374.4|17396.8|17384.8|17396.8|17384.8|17386.4|17374.4|9
1724253910000|2024-08-21 15:25:10|17398.8|17386.8|17397.7|17385.7|17399.3|17387.3|17397.2|17385.2|6
1724253920000|2024-08-21 15:25:20|17398.5|17386.5|17399.3|17387.3|17400.1|17388.1|17398.5|17386.5|2
1724253930000|2024-08-21 15:25:30|17400.1|17388.1|17400.5|17388.5|17400.5|17388.5|17399.3|17387.3|3
1724253940000|2024-08-21 15:25:40|17398|17386|17400.1|17388.1|17400.1|17388.1|17398|17386|3
1724253950000|2024-08-21 15:25:50|17399.3|17387.3|17401.8|17389.8|17402.6|17390.6|17399.3|17387.3|11
1724253960000|2024-08-21 15:26:00|17402.6|17390.6|17411.3|17399.3|17411.8|17399.8|17402.6|17390.6|44
1724253970000|2024-08-21 15:26:10|17409.7|17397.7|17409.7|17397.7|17411.3|17399.3|17406.8|17394.8|11
1724253980000|2024-08-21 15:26:20|17410.5|17398.5|17409.7|17397.7|17410.5|17398.5|17403|17391|13
1724253990000|2024-08-21 15:26:30|17408.8|17396.8|17408.8|17396.8|17408.8|17396.8|17408.8|17396.8|3
1724254000000|2024-08-21 15:26:40|17409.3|17397.3|17408.4|17396.4|17410.1|17398.1|17405.1|17393.1|5
1724254010000|2024-08-21 15:26:50|17406.8|17394.8|17408.8|17396.8|17409.3|17397.3|17406.8|17394.8|3
1724254020000|2024-08-21 15:27:00|17409.3|17397.3|17418.8|17406.8|17418.8|17406.8|17409.3|17397.3|6
1724254030000|2024-08-21 15:27:10|17418|17406|17415.1|17403.1|17418|17406|17415.1|17403.1|1
1724254040000|2024-08-21 15:27:20|17413.5|17401.5|17406.8|17394.8|17413.5|17401.5|17406.8|17394.8|12
1724254050000|2024-08-21 15:27:30|||||||||1
1724254060000|2024-08-21 15:27:40|17410.1|17398.1|17411.3|17399.3|17412.6|17400.6|17410.1|17398.1|9
1724254070000|2024-08-21 15:27:50|17410.9|17398.9|17412.6|17400.6|17412.6|17400.6|17410.9|17398.9|1
1724254080000|2024-08-21 15:28:00|17414.3|17402.3|17415.1|17403.1|17416.8|17404.8|17414.3|17402.3|9
1724254090000|2024-08-21 15:28:10|17414.3|17402.3|17414.3|17402.3|17414.3|17402.3|17414.3|17402.3|2
1724254100000|2024-08-21 15:28:20|||||||||1
1724254110000|2024-08-21 15:28:30|17416.8|17404.8|17416|17404|17418.8|17406.8|17413.4|17401.4|18
1724254120000|2024-08-21 15:28:40|17413.4|17401.4|17413.8|17401.8|17414.2|17402.2|17412.6|17400.6|2
1724254130000|2024-08-21 15:28:50|17413|17401|17412.6|17400.6|17413|17401|17412.6|17400.6|1
1724254140000|2024-08-21 15:29:00|17412.2|17400.2|17411.8|17399.8|17412.7|17400.7|17410.2|17398.2|16
1724254150000|2024-08-21 15:29:10|17411.4|17399.4|17410.2|17398.2|17411.8|17399.8|17410.2|17398.2|0
1724254160000|2024-08-21 15:29:20|17409.3|17397.3|17405.2|17393.2|17409.3|17397.3|17405.2|17393.2|31
1724254170000|2024-08-21 15:29:30|17404.7|17392.7|17403.5|17391.5|17404.7|17392.7|17403.5|17391.5|1
1724254180000|2024-08-21 15:29:40|17403.9|17391.9|17401.8|17389.8|17404.3|17392.3|17401.8|17389.8|6
1724254190000|2024-08-21 15:29:50|17402.7|17390.7|17405.2|17393.2|17405.2|17393.2|17401.8|17389.8|3
1724254200000|2024-08-21 15:30:00|17406|17394|17405.6|17393.6|17406|17394|17404.8|17392.8|4
1724254210000|2024-08-21 15:30:10|17406.4|17394.4|17409.3|17397.3|17411|17399|17406.4|17394.4|10
1724254220000|2024-08-21 15:30:20|17408.5|17396.5|17408.9|17396.9|17408.9|17396.9|17407.7|17395.7|8
1724254230000|2024-08-21 15:30:30|17409.3|17397.3|17409.3|17397.3|17409.3|17397.3|17409.3|17397.3|0
1724254240000|2024-08-21 15:30:40|17411.8|17399.8|17406|17394|17411.8|17399.8|17406|17394|13
1724254250000|2024-08-21 15:30:50|17404.3|17392.3|17406.8|17394.8|17406.8|17394.8|17404.3|17392.3|2
1724254260000|2024-08-21 15:31:00|17407.3|17395.3|17408.1|17396.1|17409.8|17397.8|17407.3|17395.3|11
1724254270000|2024-08-21 15:31:10|17406.8|17394.8|17411|17399|17411.8|17399.8|17406.8|17394.8|12
1724254280000|2024-08-21 15:31:20|17412.7|17400.7|17411|17399|17413.5|17401.5|17411|17399|1
1724254290000|2024-08-21 15:31:30|17411.5|17399.5|17411.5|17399.5|17412.3|17400.3|17411|17399|11
1724254300000|2024-08-21 15:31:40|17404.8|17392.8|17404.4|17392.4|17405.2|17393.2|17401.8|17389.8|14
1724254310000|2024-08-21 15:31:50|17405.2|17393.2|17405.2|17393.2|17405.6|17393.6|17405.2|17393.2|2
1724254320000|2024-08-21 15:32:00|17405.6|17393.6|17401.9|17389.9|17405.6|17393.6|17401.9|17389.9|9
1724254330000|2024-08-21 15:32:10|17401.5|17389.5|17401.9|17389.9|17401.9|17389.9|17400.2|17388.2|0
1724254340000|2024-08-21 15:32:20|17401.5|17389.5|17402.7|17390.7|17402.7|17390.7|17400.6|17388.6|2
1724254350000|2024-08-21 15:32:30|17401.9|17389.9|17403.1|17391.1|17403.1|17391.1|17401.9|17389.9|1
1724254360000|2024-08-21 15:32:40|17404.4|17392.4|17395.6|17383.6|17404.4|17392.4|17394.8|17382.8|31
1724254370000|2024-08-21 15:32:50|17396.5|17384.5|17401.1|17389.1|17401.1|17389.1|17396.1|17384.1|21
1724254380000|2024-08-21 15:33:00|17402.3|17390.3|17401.5|17389.5|17408.1|17396.1|17401.5|17389.5|35
1724254390000|2024-08-21 15:33:10|17399.4|17387.4|17401|17389|17401|17389|17399.4|17387.4|3
1724254400000|2024-08-21 15:33:20|17398.5|17386.5|17401.5|17389.5|17401.5|17389.5|17398.5|17386.5|7
1724254410000|2024-08-21 15:33:30|17401|17389|17396.5|17384.5|17406|17394|17396.5|17384.5|5
1724254420000|2024-08-21 15:33:40|17401.9|17389.9|17401.1|17389.1|17404.4|17392.4|17401.1|17389.1|13
1724254430000|2024-08-21 15:33:50|17399|17387|17402|17390|17402|17390|17399|17387|5
1724254440000|2024-08-21 15:34:00|17405.7|17393.7|17413.6|17401.6|17413.6|17401.6|17405.7|17393.7|12
1724254450000|2024-08-21 15:34:10|17413.2|17401.2|17416.1|17404.1|17417.8|17405.8|17411.5|17399.5|7
1724254460000|2024-08-21 15:34:20|17417.3|17405.3|17413.6|17401.6|17417.3|17405.3|17413.6|17401.6|2
1724254470000|2024-08-21 15:34:30|17414|17402|17415.3|17403.3|17421.5|17409.5|17414|17402|34
1724254480000|2024-08-21 15:34:40|17412.8|17400.8|17412.8|17400.8|17416.1|17404.1|17412.3|17400.3|4
1724254490000|2024-08-21 15:34:50|17411.1|17399.1|17413.6|17401.6|17415.3|17403.3|17411.1|17399.1|1
1724254500000|2024-08-21 15:35:00|17414|17402|17419|17407|17419|17407|17413.6|17401.6|6
1724254510000|2024-08-21 15:35:10|17419.1|17407.1|17418.6|17406.6|17421.1|17409.1|17415.7|17403.7|15
1724254520000|2024-08-21 15:35:20|17419.5|17407.5|17419|17407|17420.3|17408.3|17415.7|17403.7|2
1724254530000|2024-08-21 15:35:30|17413.2|17401.2|17413.6|17401.6|17416.1|17404.1|17412.3|17400.3|10
1724254540000|2024-08-21 15:35:40|17411.5|17399.5|17417.3|17405.3|17419.8|17407.8|17411.5|17399.5|10
1724254550000|2024-08-21 15:35:50|17415.3|17403.3|17417.3|17405.3|17417.3|17405.3|17415.3|17403.3|4
1724254560000|2024-08-21 15:36:00|17415.7|17403.7|17417|17405|17417|17405|17412.8|17400.8|10
1724254570000|2024-08-21 15:36:10|17423.2|17411.2|17421.1|17409.1|17423.2|17411.2|17421.1|17409.1|3
1724254580000|2024-08-21 15:36:20|17423.6|17411.6|17424.9|17412.9|17428.2|17416.2|17420.3|17408.3|16
1724254590000|2024-08-21 15:36:30|17428.6|17416.6|17428.6|17416.6|17428.6|17416.6|17428.6|17416.6|1
1724254600000|2024-08-21 15:36:40|17432|17420|17427|17415|17432|17420|17426.1|17414.1|17
1724254610000|2024-08-21 15:36:50|17426.1|17414.1|17433.6|17421.6|17433.6|17421.6|17426.1|17414.1|8
1724254620000|2024-08-21 15:37:00|17434.5|17422.5|17431.6|17419.6|17434.5|17422.5|17431.6|17419.6|2
1724254630000|2024-08-21 15:37:10|17432.8|17420.8|17433.6|17421.6|17436.1|17424.1|17432.8|17420.8|4
1724254640000|2024-08-21 15:37:20|17432.8|17420.8|17433.6|17421.6|17437.4|17425.4|17432|17420|5
1724254650000|2024-08-21 15:37:30|17435.3|17423.3|17438.3|17426.3|17438.3|17426.3|17434.5|17422.5|35
1724254660000|2024-08-21 15:37:40|17444.5|17432.5|17444.5|17432.5|17444.5|17432.5|17439.5|17427.5|40
1724254670000|2024-08-21 15:37:50|17443.7|17431.7|17440.3|17428.3|17443.7|17431.7|17440.3|17428.3|10
1724254680000|2024-08-21 15:38:00|17438.3|17426.3|17432|17420|17439.5|17427.5|17432|17420|18
1724254690000|2024-08-21 15:38:10|17429.6|17417.6|17429.1|17417.1|17432|17420|17427.8|17415.8|15
1724254700000|2024-08-21 15:38:20|17428.3|17416.3|17432.8|17420.8|17432.8|17420.8|17427|17415|17
1724254710000|2024-08-21 15:38:30|17432|17420|17429.5|17417.5|17432|17420|17429.5|17417.5|3
1724254720000|2024-08-21 15:38:40|17428.3|17416.3|17427.8|17415.8|17430.3|17418.3|17427|17415|17
1724254730000|2024-08-21 15:38:50|17427|17415|17435.8|17423.8|17435.8|17423.8|17427|17415|24
1724254740000|2024-08-21 15:39:00|17436.6|17424.6|17442.5|17430.5|17443.6|17431.6|17436.6|17424.6|10
1724254750000|2024-08-21 15:39:10|17442.9|17430.9|17437.5|17425.5|17442.9|17430.9|17435|17423|7
1724254760000|2024-08-21 15:39:20|17437|17425|17435.3|17423.3|17437|17425|17434.5|17422.5|4
1724254770000|2024-08-21 15:39:30|17434.5|17422.5|17432.8|17420.8|17434.5|17422.5|17432.8|17420.8|2
1724254780000|2024-08-21 15:39:40|17433.3|17421.3|17434.5|17422.5|17434.5|17422.5|17432|17420|5
1724254790000|2024-08-21 15:39:50|17433.3|17421.3|17437.5|17425.5|17437.5|17425.5|17433.3|17421.3|13
1724254800000|2024-08-21 15:40:00|17438.3|17426.3|17434.5|17422.5|17439.5|17427.5|17432|17420|7
1724254810000|2024-08-21 15:40:10|17435.3|17423.3|17435.3|17423.3|17435.3|17423.3|17434.5|17422.5|5
1724254820000|2024-08-21 15:40:20|17434.5|17422.5|17436.2|17424.2|17436.2|17424.2|17433.3|17421.3|19
1724254830000|2024-08-21 15:40:30|17435.4|17423.4|17437.5|17425.5|17437.5|17425.5|17432.9|17420.9|1
1724254840000|2024-08-21 15:40:40|17436.6|17424.6|17442|17430|17442|17430|17436.6|17424.6|14
1724254850000|2024-08-21 15:40:50|17441.2|17429.2|17437|17425|17442|17430|17437|17425|9
1724254860000|2024-08-21 15:41:00|17437.8|17425.8|17435.3|17423.3|17438.3|17426.3|17434.5|17422.5|9
1724254870000|2024-08-21 15:41:10|17434.5|17422.5|17434.5|17422.5|17436.6|17424.6|17432|17420|42
1724254880000|2024-08-21 15:41:20|17434.1|17422.1|17441.2|17429.2|17441.2|17429.2|17434.1|17422.1|21
1724254890000|2024-08-21 15:41:30|17440.4|17428.4|17450.4|17438.4|17450.4|17438.4|17440.4|17428.4|10
1724254900000|2024-08-21 15:41:40|17449.1|17437.1|17449.5|17437.5|17449.5|17437.5|17445.4|17433.4|3
1724254910000|2024-08-21 15:41:50|17448.7|17436.7|17450|17438|17450|17438|17444.5|17432.5|11
1724254920000|2024-08-21 15:42:00|17450.8|17438.8|17453.3|17441.3|17456.2|17444.2|17450.8|17438.8|11
1724254930000|2024-08-21 15:42:10|17452|17440|17458.7|17446.7|17458.7|17446.7|17452|17440|16
1724254940000|2024-08-21 15:42:20|17460.3|17448.3|17454.5|17442.5|17462.9|17450.9|17454.5|17442.5|3
1724254950000|2024-08-21 15:42:30|17455.4|17443.4|17458.7|17446.7|17460|17448|17454.6|17442.6|8
1724254960000|2024-08-21 15:42:40|17467.9|17455.9|17460.4|17448.4|17467.9|17455.9|17460.4|17448.4|8
1724254970000|2024-08-21 15:42:50|17456.2|17444.2|17455.4|17443.4|17456.2|17444.2|17455.4|17443.4|2
1724254980000|2024-08-21 15:43:00|17456.2|17444.2|17462.5|17450.5|17462.9|17450.9|17456.2|17444.2|12
1724254990000|2024-08-21 15:43:10|17462|17450|17457.5|17445.5|17462|17450|17457.5|17445.5|4
1724255000000|2024-08-21 15:43:20|17456.2|17444.2|17460.3|17448.3|17460.3|17448.3|17454.5|17442.5|5
1724255010000|2024-08-21 15:43:30|17460.8|17448.8|17458.7|17446.7|17460.8|17448.8|17458.7|17446.7|1
1724255020000|2024-08-21 15:43:40|17462.5|17450.5|17460|17448|17462.5|17450.5|17459.5|17447.5|12
1724255030000|2024-08-21 15:43:50|17459.6|17447.6|17471.2|17459.2|17471.2|17459.2|17459.1|17447.1|24
1724255040000|2024-08-21 15:44:00|17472|17460|17465|17453|17472.8|17460.8|17465|17453|13
1724255050000|2024-08-21 15:44:10|17467.9|17455.9|17471.2|17459.2|17471.6|17459.6|17465|17453|31
1724255060000|2024-08-21 15:44:20|17472.5|17460.5|17482|17470|17482|17470|17468.7|17456.7|51
1724255070000|2024-08-21 15:44:30|17484.5|17472.5|17486.6|17474.6|17489.5|17477.5|17482|17470|12
1724255080000|2024-08-21 15:44:40|17489.1|17477.1|17484.1|17472.1|17490.3|17478.3|17484.1|17472.1|12
1724255090000|2024-08-21 15:44:50|17485.3|17473.3|17482|17470|17486.1|17474.1|17481.6|17469.6|2
1724255100000|2024-08-21 15:45:00|17482.8|17470.8|17484.5|17472.5|17484.5|17472.5|17482|17470|12
1724255110000|2024-08-21 15:45:10|17483.7|17471.7|17479.5|17467.5|17483.7|17471.7|17479.5|17467.5|1
1724255120000|2024-08-21 15:45:20|17477.8|17465.8|17476.6|17464.6|17479.1|17467.1|17476.6|17464.6|8
1724255130000|2024-08-21 15:45:30|17475.8|17463.8|17477.8|17465.8|17477.8|17465.8|17474.5|17462.5|4
1724255140000|2024-08-21 15:45:40|17478.7|17466.7|17479.5|17467.5|17479.5|17467.5|17478.7|17466.7|3
1724255150000|2024-08-21 15:45:50|17477.5|17465.5|17479.1|17467.1|17479.1|17467.1|17474.5|17462.5|2
1724255160000|2024-08-21 15:46:00|17480.3|17468.3|17473.2|17461.2|17480.3|17468.3|17473.2|17461.2|9
1724255170000|2024-08-21 15:46:10|17475.7|17463.7|17473.2|17461.2|17478.6|17466.6|17471.6|17459.6|24
1724255180000|2024-08-21 15:46:20|17475.3|17463.3|17468.3|17456.3|17475.7|17463.7|17467|17455|23
1724255190000|2024-08-21 15:46:30|17469.1|17457.1|17470|17458|17472.5|17460.5|17469.1|17457.1|9
1724255200000|2024-08-21 15:46:40|17469.5|17457.5|17470.4|17458.4|17472.9|17460.9|17467.9|17455.9|8
1724255210000|2024-08-21 15:46:50|17471.2|17459.2|17463.8|17451.8|17472.9|17460.9|17463.3|17451.3|28
1724255220000|2024-08-21 15:47:00|17466.2|17454.2|17464.1|17452.1|17467.5|17455.5|17461.2|17449.2|28
1724255230000|2024-08-21 15:47:10|17466.6|17454.6|17465.4|17453.4|17470.4|17458.4|17461.6|17449.6|28
1724255240000|2024-08-21 15:47:20|17464.6|17452.6|17470.4|17458.4|17470.4|17458.4|17464.6|17452.6|2
1724255250000|2024-08-21 15:47:30|17467.9|17455.9|17468.8|17456.8|17472.1|17460.1|17467.9|17455.9|13
1724255260000|2024-08-21 15:47:40|17467.9|17455.9|17463.3|17451.3|17467.9|17455.9|17462.5|17450.5|7
1724255270000|2024-08-21 15:47:50|17458.3|17446.3|17462.9|17450.9|17462.9|17450.9|17458.3|17446.3|15
1724255280000|2024-08-21 15:48:00|17463.3|17451.3|17463.8|17451.8|17465|17453|17461.6|17449.6|22
1724255290000|2024-08-21 15:48:10|17461.3|17449.3|17460.4|17448.4|17461.3|17449.3|17455.1|17443.1|16
1724255300000|2024-08-21 15:48:20|17460.8|17448.8|17466.2|17454.2|17466.2|17454.2|17458.7|17446.7|19
1724255310000|2024-08-21 15:48:30|17462.9|17450.9|17459.1|17447.1|17462.9|17450.9|17458.7|17446.7|13
1724255320000|2024-08-21 15:48:40|17453.7|17441.7|17448.3|17436.3|17453.7|17441.7|17448.3|17436.3|19
1724255330000|2024-08-21 15:48:50|17447.5|17435.5|17453.7|17441.7|17456.2|17444.2|17447.5|17435.5|21
1724255340000|2024-08-21 15:49:00|17452|17440|17449.1|17437.1|17452.5|17440.5|17448.7|17436.7|4
1724255350000|2024-08-21 15:49:10|17448.3|17436.3|17438.3|17426.3|17448.3|17436.3|17435.8|17423.8|25
1724255360000|2024-08-21 15:49:20|17437.9|17425.9|17435.4|17423.4|17437.9|17425.9|17435.4|17423.4|0
1724255370000|2024-08-21 15:49:30|17435.8|17423.8|17443.7|17431.7|17445|17433|17435.8|17423.8|28
1724255380000|2024-08-21 15:49:40|17442.1|17430.1|17442.5|17430.5|17443.7|17431.7|17441.2|17429.2|11
1724255390000|2024-08-21 15:49:50|17441.2|17429.2|17435.4|17423.4|17442.5|17430.5|17435.4|17423.4|16
1724255400000|2024-08-21 15:50:00|17436.2|17424.2|17430.4|17418.4|17437.5|17425.5|17430.4|17418.4|6
1724255410000|2024-08-21 15:50:10|17429.1|17417.1|17428.7|17416.7|17429.1|17417.1|17426.6|17414.6|8
1724255420000|2024-08-21 15:50:20|17430.4|17418.4|17428.8|17416.8|17431.6|17419.6|17427.9|17415.9|14
1724255430000|2024-08-21 15:50:30|17429.6|17417.6|17426.3|17414.3|17431.3|17419.3|17426.3|17414.3|12
1724255440000|2024-08-21 15:50:40|17426.7|17414.7|17425.4|17413.4|17426.7|17414.7|17424.2|17412.2|2
1724255450000|2024-08-21 15:50:50|17424.6|17412.6|17424.6|17412.6|17424.6|17412.6|17424.6|17412.6|2
1724255460000|2024-08-21 15:51:00|17423.8|17411.8|17425|17413|17425|17413|17420.8|17408.8|17
1724255470000|2024-08-21 15:51:10|17424.1|17412.1|17417.1|17405.1|17424.1|17412.1|17415.4|17403.4|17
1724255480000|2024-08-21 15:51:20|17418.8|17406.8|17424.6|17412.6|17424.6|17412.6|17418.8|17406.8|6
1724255490000|2024-08-21 15:51:30|17424.2|17412.2|17425.9|17413.9|17425.9|17413.9|17424.2|17412.2|5
1724255500000|2024-08-21 15:51:40|17422.1|17410.1|17425|17413|17426.7|17414.7|17422.1|17410.1|7
1724255510000|2024-08-21 15:51:50|17425.4|17413.4|17427.9|17415.9|17427.9|17415.9|17425.4|17413.4|6
1724255520000|2024-08-21 15:52:00|17427.5|17415.5|17424.2|17412.2|17430|17418|17423.8|17411.8|13
1724255530000|2024-08-21 15:52:10|17422.5|17410.5|17413.8|17401.8|17423.8|17411.8|17413.8|17401.8|19
1724255540000|2024-08-21 15:52:20|17412.9|17400.9|17414.6|17402.6|17417.1|17405.1|17411.7|17399.7|16
1724255550000|2024-08-21 15:52:30|17413.7|17401.7|17410.8|17398.8|17416.6|17404.6|17410.8|17398.8|19
1724255560000|2024-08-21 15:52:40|17412.1|17400.1|17411.3|17399.3|17413.3|17401.3|17411.3|17399.3|4
1724255570000|2024-08-21 15:52:50|17412.1|17400.1|17417.1|17405.1|17417.1|17405.1|17412.1|17400.1|14
1724255580000|2024-08-21 15:53:00|17420|17408|17421.6|17409.6|17421.6|17409.6|17416.3|17404.3|11
1724255600000|2024-08-21 15:53:20|17419.2|17407.2|17418.8|17406.8|17419.6|17407.6|17418.8|17406.8|7
1724255610000|2024-08-21 15:53:30|17419.6|17407.6|17430.8|17418.8|17430.8|17418.8|17419.6|17407.6|24
1724255620000|2024-08-21 15:53:40|17430.4|17418.4|17432.1|17420.1|17432.1|17420.1|17429.6|17417.6|1
1724255630000|2024-08-21 15:53:50|17430.4|17418.4|17427.9|17415.9|17430.4|17418.4|17427.9|17415.9|8
1724255640000|2024-08-21 15:54:00|17428.3|17416.3|17429.1|17417.1|17429.6|17417.6|17428.3|17416.3|1
1724255650000|2024-08-21 15:54:10|17429.6|17417.6|17428.3|17416.3|17429.6|17417.6|17428.3|17416.3|4
1724255660000|2024-08-21 15:54:20|17429.1|17417.1|17429.1|17417.1|17431.2|17419.2|17426.2|17414.2|18
1724255670000|2024-08-21 15:54:30|17430|17418|17437.9|17425.9|17438.8|17426.8|17430|17418|15
1724255680000|2024-08-21 15:54:40|17437.5|17425.5|17432.1|17420.1|17438.8|17426.8|17432.1|17420.1|6
1724255690000|2024-08-21 15:54:50|17430.8|17418.8|17430|17418|17430.8|17418.8|17428.8|17416.8|9
1724255700000|2024-08-21 15:55:00|17433.3|17421.3|17429.9|17417.9|17433.3|17421.3|17429.1|17417.1|17
1724255710000|2024-08-21 15:55:10|17431.2|17419.2|17435.4|17423.4|17435.4|17423.4|17431.2|17419.2|25
1724255720000|2024-08-21 15:55:20|17434.6|17422.6|17434.6|17422.6|17434.6|17422.6|17434.6|17422.6|0
1724255730000|2024-08-21 15:55:30|17434.1|17422.1|17435.4|17423.4|17435.4|17423.4|17434.1|17422.1|0
1724255740000|2024-08-21 15:55:40|17434.6|17422.6|17434.1|17422.1|17434.6|17422.6|17434.1|17422.1|0
1724255750000|2024-08-21 15:55:50|17430.4|17418.4|17427.9|17415.9|17430.4|17418.4|17427.9|17415.9|4
1724255760000|2024-08-21 15:56:00|17428.7|17416.7|17428.8|17416.8|17431.6|17419.6|17427.9|17415.9|10
1724255770000|2024-08-21 15:56:10|17429.6|17417.6|17424.6|17412.6|17429.6|17417.6|17424.6|17412.6|5
1724255780000|2024-08-21 15:56:20|17426.3|17414.3|17431.3|17419.3|17432.1|17420.1|17426.3|17414.3|14
1724255790000|2024-08-21 15:56:30|17430.8|17418.8|17423.8|17411.8|17430.8|17418.8|17423.8|17411.8|12
1724255800000|2024-08-21 15:56:40|17424.6|17412.6|17425.4|17413.4|17427.5|17415.5|17424.6|17412.6|8
1724255820000|2024-08-21 15:57:00|17427.5|17415.5|17427.9|17415.9|17427.9|17415.9|17427.1|17415.1|6
1724255830000|2024-08-21 15:57:10|17427.1|17415.1|17430|17418|17430|17418|17427.1|17415.1|3
1724255840000|2024-08-21 15:57:20|17427.9|17415.9|17427.1|17415.1|17427.9|17415.9|17427.1|17415.1|3
1724255850000|2024-08-21 15:57:30|17427.5|17415.5|17425|17413|17429.1|17417.1|17425|17413|4
1724255860000|2024-08-21 15:57:40|17422.1|17410.1|17422.1|17410.1|17422.1|17410.1|17422.1|17410.1|3
1724255870000|2024-08-21 15:57:50|17417.1|17405.1|17416.6|17404.6|17417.1|17405.1|17416.6|17404.6|1
1724255880000|2024-08-21 15:58:00|17416.2|17404.2|17417.4|17405.4|17422.9|17410.9|17416.2|17404.2|6
1724255890000|2024-08-21 15:58:10|17419.9|17407.9|17419.1|17407.1|17419.9|17407.9|17419.1|17407.1|10
1724255900000|2024-08-21 15:58:20|17417.9|17405.9|17421.2|17409.2|17421.2|17409.2|17417.9|17405.9|1
1724255910000|2024-08-21 15:58:30|17420.4|17408.4|17420.4|17408.4|17421.2|17409.2|17420.4|17408.4|0
1724255920000|2024-08-21 15:58:40|17421.2|17409.2|17430.4|17418.4|17430.4|17418.4|17421.2|17409.2|14
1724255930000|2024-08-21 15:58:50|17429.6|17417.6|17429.1|17417.1|17430.8|17418.8|17426.6|17414.6|7
1724255940000|2024-08-21 15:59:00|17431.6|17419.6|17432.4|17420.4|17432.4|17420.4|17428.7|17416.7|15
1724255950000|2024-08-21 15:59:10|17432.9|17420.9|17431.2|17419.2|17432.9|17420.9|17431.2|17419.2|0
1724255960000|2024-08-21 15:59:20|17435.4|17423.4|17437.9|17425.9|17438.7|17426.7|17434.9|17422.9|15
1724255970000|2024-08-21 15:59:30|17437.4|17425.4|17437.9|17425.9|17437.9|17425.9|17437.4|17425.4|0
1724255980000|2024-08-21 15:59:40|17438.7|17426.7|17436.2|17424.2|17439.1|17427.1|17436.2|17424.2|5
1724255990000|2024-08-21 15:59:50|17435.4|17423.4|17433.7|17421.7|17435.4|17423.4|17432.9|17420.9|2
1724256000000|2024-08-21 16:00:00|17435.3|17423.3|17431.6|17419.6|17437.9|17425.9|17431.6|17419.6|13
1724256010000|2024-08-21 16:00:10|17430.8|17418.8|17430.8|17418.8|17430.8|17418.8|17430.3|17418.3|2
1724256020000|2024-08-21 16:00:20|17430.3|17418.3|17425.4|17413.4|17430.3|17418.3|17425.3|17413.3|18
1724256030000|2024-08-21 16:00:30|17427|17415|17429.1|17417.1|17429.1|17417.1|17427|17415|0
1724256050000|2024-08-21 16:00:50|17432.9|17420.9|17430.4|17418.4|17433.7|17421.7|17430.4|17418.4|13
1724256060000|2024-08-21 16:01:00|17431.2|17419.2|17431.6|17419.6|17431.6|17419.6|17429.9|17417.9|1
1724256070000|2024-08-21 16:01:10|17431.2|17419.2|17432|17420|17432|17420|17431.2|17419.2|8
1724256080000|2024-08-21 16:01:20|17434.5|17422.5|17434.5|17422.5|17436.2|17424.2|17433.7|17421.7|2
1724256090000|2024-08-21 16:01:30|17434.9|17422.9|17434.9|17422.9|17434.9|17422.9|17434.9|17422.9|0
1724256100000|2024-08-21 16:01:40|17434.5|17422.5|17433.7|17421.7|17434.5|17422.5|17433.7|17421.7|0
1724256110000|2024-08-21 16:01:50|17436.2|17424.2|17436.2|17424.2|17436.2|17424.2|17436.2|17424.2|1
1724256120000|2024-08-21 16:02:00|17434.1|17422.1|17434.1|17422.1|17436.2|17424.2|17434.1|17422.1|7
1724256130000|2024-08-21 16:02:10|17435.4|17423.4|17441.3|17429.3|17442.9|17430.9|17435.4|17423.4|22
1724256140000|2024-08-21 16:02:20|17442.9|17430.9|17439.6|17427.6|17442.9|17430.9|17439.6|17427.6|15
1724256150000|2024-08-21 16:02:30|17438.3|17426.3|17436.3|17424.3|17438.3|17426.3|17434.6|17422.6|5
1724256160000|2024-08-21 16:02:40|17437.1|17425.1|17433.3|17421.3|17439.1|17427.1|17433.3|17421.3|20
1724256170000|2024-08-21 16:02:50|17433.8|17421.8|17431.3|17419.3|17434.6|17422.6|17431.3|17419.3|2
1724256180000|2024-08-21 16:03:00|17432.1|17420.1|17430.8|17418.8|17433.8|17421.8|17430.8|17418.8|4
1724256190000|2024-08-21 16:03:10|17432.9|17420.9|17432.5|17420.5|17435.8|17423.8|17432.1|17420.1|9
1724256200000|2024-08-21 16:03:20|17433.8|17421.8|17431.3|17419.3|17433.8|17421.8|17427.5|17415.5|7
1724256210000|2024-08-21 16:03:30|17430.4|17418.4|17428.8|17416.8|17431.6|17419.6|17427.5|17415.5|8
1724256220000|2024-08-21 16:03:40|17427.1|17415.1|17427.9|17415.9|17427.9|17415.9|17426.7|17414.7|8
1724256230000|2024-08-21 16:03:50|17427.5|17415.5|17426.3|17414.3|17430.4|17418.4|17425.9|17413.9|10
1724256240000|2024-08-21 16:04:00|17427.1|17415.1|17421.3|17409.3|17427.5|17415.5|17421.3|17409.3|16
1724256250000|2024-08-21 16:04:10|17419.6|17407.6|17416.3|17404.3|17419.6|17407.6|17416.3|17404.3|3
1724256260000|2024-08-21 16:04:20|17417.5|17405.5|17421.3|17409.3|17421.3|17409.3|17416.3|17404.3|6
1724256270000|2024-08-21 16:04:30|17422.1|17410.1|17423.8|17411.8|17424.2|17412.2|17422.1|17410.1|1
1724256280000|2024-08-21 16:04:40|17425.8|17413.8|17425.8|17413.8|17425.8|17413.8|17425|17413|0
1724256290000|2024-08-21 16:04:50|17427.9|17415.9|17429.1|17417.1|17429.1|17417.1|17427.9|17415.9|8
1724256300000|2024-08-21 16:05:00|17430.4|17418.4|17432.9|17420.9|17432.9|17420.9|17429.6|17417.6|4
1724256310000|2024-08-21 16:05:10|17433.7|17421.7|17437.9|17425.9|17438.7|17426.7|17432.9|17420.9|7
1724256320000|2024-08-21 16:05:20|17439.1|17427.1|17434.9|17422.9|17439.1|17427.1|17434.9|17422.9|3
1724256330000|2024-08-21 16:05:30|17435.4|17423.4|17430.4|17418.4|17435.4|17423.4|17430.4|17418.4|13
1724256340000|2024-08-21 16:05:40|17431.2|17419.2|17435.4|17423.4|17435.4|17423.4|17431.2|17419.2|2
1724256350000|2024-08-21 16:05:50|||||||||1
1724256360000|2024-08-21 16:06:00|17437.9|17425.9|17431.2|17419.2|17437.9|17425.9|17431.2|17419.2|7
1724256370000|2024-08-21 16:06:10|17431.6|17419.6|17427.9|17415.9|17431.6|17419.6|17427.9|17415.9|3
1724256390000|2024-08-21 16:06:30|17426.6|17414.6|17421.6|17409.6|17426.6|17414.6|17421.3|17409.3|3
1724256400000|2024-08-21 16:06:40|17420.8|17408.8|17419.1|17407.1|17420.8|17408.8|17419.1|17407.1|0
1724256410000|2024-08-21 16:06:50|17422.1|17410.1|17422.1|17410.1|17422.1|17410.1|17422.1|17410.1|16
1724256420000|2024-08-21 16:07:00|17424.6|17412.6|17422.1|17410.1|17424.6|17412.6|17422.1|17410.1|17
1724256430000|2024-08-21 16:07:10|17423.8|17411.8|17415|17403|17424.6|17412.6|17415|17403|16
1724256440000|2024-08-21 16:07:20|17414.6|17402.6|17413.3|17401.3|17414.6|17402.6|17413.3|17401.3|8
1724256450000|2024-08-21 16:07:30|17410.4|17398.4|17409.1|17397.1|17412.1|17400.1|17409.1|17397.1|31
1724256460000|2024-08-21 16:07:40|17404.9|17392.9|17408.3|17396.3|17408.3|17396.3|17404.9|17392.9|18
1724256470000|2024-08-21 16:07:50|17409.1|17397.1|17404.1|17392.1|17409.6|17397.6|17404.1|17392.1|6
1724256480000|2024-08-21 16:08:00|17404.6|17392.6|17401.2|17389.2|17404.6|17392.6|17401.2|17389.2|21
1724256490000|2024-08-21 16:08:10|17399.6|17387.6|17398.7|17386.7|17399.6|17387.6|17398.7|17386.7|4
1724256500000|2024-08-21 16:08:20|17399.1|17387.1|17410.4|17398.4|17413.8|17401.8|17399.1|17387.1|8
1724256510000|2024-08-21 16:08:30|17410|17398|17410|17398|17411.7|17399.7|17410|17398|2
1724256520000|2024-08-21 16:08:40|17410.4|17398.4|17410|17398|17411.3|17399.3|17410|17398|4
1724256530000|2024-08-21 16:08:50|17409.6|17397.6|17409.6|17397.6|17409.6|17397.6|17409.6|17397.6|8
1724256540000|2024-08-21 16:09:00|17410.4|17398.4|17410|17398|17410.4|17398.4|17410|17398|1
1724256550000|2024-08-21 16:09:10|17406.3|17394.3|17405|17393|17406.3|17394.3|17403.8|17391.8|6
1724256560000|2024-08-21 16:09:20|17404.6|17392.6|17402.5|17390.5|17405|17393|17402.5|17390.5|1
1724256570000|2024-08-21 16:09:30|17405|17393|17403.8|17391.8|17408.8|17396.8|17403.8|17391.8|10
1724256580000|2024-08-21 16:09:40|17405|17393|17404.6|17392.6|17405|17393|17404.6|17392.6|0
1724256590000|2024-08-21 16:09:50|17399.6|17387.6|17404.6|17392.6|17408.3|17396.3|17399.6|17387.6|6
1724256600000|2024-08-21 16:10:00|17404.1|17392.1|17401.3|17389.3|17404.1|17392.1|17401.3|17389.3|5
1724256610000|2024-08-21 16:10:10|17402.1|17390.1|17402.1|17390.1|17404.6|17392.6|17401.3|17389.3|7
1724256620000|2024-08-21 16:10:20|17404.6|17392.6|17407.5|17395.5|17409.6|17397.6|17404.6|17392.6|8
1724256630000|2024-08-21 16:10:30|17407.1|17395.1|17410.4|17398.4|17410.4|17398.4|17407.1|17395.1|5
1724256640000|2024-08-21 16:10:40|17411.2|17399.2|17413.7|17401.7|17413.7|17401.7|17411.2|17399.2|3
1724256650000|2024-08-21 16:10:50|17414.1|17402.1|17416.3|17404.3|17416.3|17404.3|17414.1|17402.1|42
1724256660000|2024-08-21 16:11:00|17417.1|17405.1|17408.3|17396.3|17417.1|17405.1|17408.3|17396.3|5
1724256670000|2024-08-21 16:11:10|17408.8|17396.8|17408.8|17396.8|17408.8|17396.8|17408.8|17396.8|2
1724256680000|2024-08-21 16:11:20|17412.5|17400.5|17407.1|17395.1|17414.6|17402.6|17407.1|17395.1|16
1724256690000|2024-08-21 16:11:30|17409.6|17397.6|17410.4|17398.4|17410.4|17398.4|17409.6|17397.6|2
1724256700000|2024-08-21 16:11:40|17409.6|17397.6|17409.6|17397.6|17410.4|17398.4|17409.6|17397.6|0
1724256710000|2024-08-21 16:11:50|17407.1|17395.1|17399.9|17387.9|17407.1|17395.1|17399.1|17387.1|7
1724256720000|2024-08-21 16:12:00|17400.4|17388.4|17399.5|17387.5|17401.2|17389.2|17399.5|17387.5|3
1724256730000|2024-08-21 16:12:10|17400.4|17388.4|17405.4|17393.4|17405.4|17393.4|17400.4|17388.4|20
1724256740000|2024-08-21 16:12:20|17404.9|17392.9|17402.9|17390.9|17404.9|17392.9|17402.9|17390.9|1
1724256750000|2024-08-21 16:12:30|17402.4|17390.4|17401.2|17389.2|17402.4|17390.4|17401.2|17389.2|0
1724256770000|2024-08-21 16:12:50|||||||||2
1724256780000|2024-08-21 16:13:00|17403.7|17391.7|17402|17390|17403.7|17391.7|17402|17390|47
1724256790000|2024-08-21 16:13:10|||||||||2
1724256800000|2024-08-21 16:13:20|17401.2|17389.2|17400.3|17388.3|17401.2|17389.2|17400.3|17388.3|3
1724256810000|2024-08-21 16:13:30|17401.6|17389.6|17409.1|17397.1|17409.5|17397.5|17401.6|17389.6|16
1724256820000|2024-08-21 16:13:40|17407.8|17395.8|17412.8|17400.8|17412.8|17400.8|17407.8|17395.8|9
1724256830000|2024-08-21 16:13:50|17411.6|17399.6|17415.3|17403.3|17415.3|17403.3|17411.6|17399.6|4
1724256840000|2024-08-21 16:14:00|17414.5|17402.5|17421.6|17409.6|17424.1|17412.1|17414.5|17402.5|18
1724256850000|2024-08-21 16:14:10|17422|17410|17425.3|17413.3|17425.3|17413.3|17422|17410|3
1724256860000|2024-08-21 16:14:20|17424.5|17412.5|17425.3|17413.3|17425.3|17413.3|17424.5|17412.5|3
1724256870000|2024-08-21 16:14:30|17424.5|17412.5|17422|17410|17425.3|17413.3|17422|17410|2
1724256880000|2024-08-21 16:14:40|17420.8|17408.8|17418.3|17406.3|17420.8|17408.8|17418.3|17406.3|3
1724256890000|2024-08-21 16:14:50|17419.5|17407.5|17419.5|17407.5|17420.8|17408.8|17419.5|17407.5|5
1724256900000|2024-08-21 16:15:00|17420.3|17408.3|17419.1|17407.1|17421.1|17409.1|17418.7|17406.7|12
1724256910000|2024-08-21 16:15:10|17417|17405|17417.8|17405.8|17419.5|17407.5|17417|17405|18
1724256920000|2024-08-21 16:15:20|17419.9|17407.9|17418.6|17406.6|17419.9|17407.9|17418.6|17406.6|8
1724256930000|2024-08-21 16:15:30|17417.8|17405.8|17418.6|17406.6|17419.1|17407.1|17417.8|17405.8|0
1724256940000|2024-08-21 16:15:40|17417.8|17405.8|17417.8|17405.8|17417.8|17405.8|17417.8|17405.8|1
1724256950000|2024-08-21 16:15:50|17420.3|17408.3|17417.8|17405.8|17420.3|17408.3|17417.8|17405.8|16
1724256960000|2024-08-21 16:16:00|17418.7|17406.7|17418.6|17406.6|17422|17410|17418.6|17406.6|5
1724256970000|2024-08-21 16:16:10|17419|17407|17421.9|17409.9|17421.9|17409.9|17419|17407|10
1724256980000|2024-08-21 16:16:20|17418.6|17406.6|17420.7|17408.7|17420.7|17408.7|17417.4|17405.4|9
1724257000000|2024-08-21 16:16:40|17419.4|17407.4|17419.4|17407.4|17419.4|17407.4|17419.4|17407.4|2
1724257010000|2024-08-21 16:16:50|17417.8|17405.8|17419.4|17407.4|17419.4|17407.4|17417.4|17405.4|13
1724257020000|2024-08-21 16:17:00|17419.9|17407.9|17412.8|17400.8|17419.9|17407.9|17412.8|17400.8|32
1724257030000|2024-08-21 16:17:10|17415.7|17403.7|17414.4|17402.4|17416.9|17404.9|17414.4|17402.4|9
1724257040000|2024-08-21 16:17:20|17412.8|17400.8|17413.2|17401.2|17413.2|17401.2|17412.8|17400.8|3
1724257050000|2024-08-21 16:17:30|17411.9|17399.9|17412.8|17400.8|17414.4|17402.4|17411.9|17399.9|6
1724257060000|2024-08-21 16:17:40|17416.1|17404.1|17419.4|17407.4|17419.4|17407.4|17415.7|17403.7|3
1724257070000|2024-08-21 16:17:50|17417.8|17405.8|17416.9|17404.9|17417.8|17405.8|17416.9|17404.9|4
1724257080000|2024-08-21 16:18:00|17417.8|17405.8|17416.9|17404.9|17419.4|17407.4|17416.9|17404.9|2
1724257090000|2024-08-21 16:18:10|17416.5|17404.5|17417.8|17405.8|17418.6|17406.6|17416.5|17404.5|1
1724257100000|2024-08-21 16:18:20|17416.9|17404.9|17416.9|17404.9|17416.9|17404.9|17416.9|17404.9|2
1724257110000|2024-08-21 16:18:30|||||||||1
1724257120000|2024-08-21 16:18:40|17416.1|17404.1|17416.1|17404.1|17416.1|17404.1|17416.1|17404.1|2
1724257130000|2024-08-21 16:18:50|17419.4|17407.4|17419.4|17407.4|17419.4|17407.4|17419.4|17407.4|12
1724257140000|2024-08-21 16:19:00|17421.1|17409.1|17421.9|17409.9|17423.2|17411.2|17421.1|17409.1|3
1724257150000|2024-08-21 16:19:10|17422.7|17410.7|17421.9|17409.9|17422.7|17410.7|17421.9|17409.9|4
1724257160000|2024-08-21 16:19:20|17422.7|17410.7|17420.2|17408.2|17422.7|17410.7|17420.2|17408.2|2
1724257170000|2024-08-21 16:19:30|17419.4|17407.4|17419.4|17407.4|17419.4|17407.4|17419.4|17407.4|2
1724257180000|2024-08-21 16:19:40|||||||||4
1724257200000|2024-08-21 16:20:00|17417.4|17405.4|17415.2|17403.2|17417.4|17405.4|17415.2|17403.2|7
1724257210000|2024-08-21 16:20:10|17414.4|17402.4|17415.7|17403.7|17416.5|17404.5|17414.4|17402.4|12
1724257220000|2024-08-21 16:20:20|17414.9|17402.9|17414.4|17402.4|17414.9|17402.9|17414.4|17402.4|5
1724257230000|2024-08-21 16:20:30|17414.9|17402.9|17414.9|17402.9|17414.9|17402.9|17414.4|17402.4|0
1724257240000|2024-08-21 16:20:40|17414.4|17402.4|17412.4|17400.4|17414.4|17402.4|17412.4|17400.4|6
1724257250000|2024-08-21 16:20:50|||||||||1
1724257260000|2024-08-21 16:21:00|17414.4|17402.4|17412.4|17400.4|17414.4|17402.4|17412.4|17400.4|21
1724257270000|2024-08-21 16:21:10|17416.1|17404.1|17416.9|17404.9|17416.9|17404.9|17416.1|17404.1|1
1724257280000|2024-08-21 16:21:20|17416.1|17404.1|17411.9|17399.9|17416.1|17404.1|17411.9|17399.9|7
1724257290000|2024-08-21 16:21:30|17412.4|17400.4|17411.1|17399.1|17412.4|17400.4|17411.1|17399.1|5
1724257300000|2024-08-21 16:21:40|||||||||1
1724257310000|2024-08-21 16:21:50|17411.9|17399.9|17409.4|17397.4|17411.9|17399.9|17408.2|17396.2|2
1724257320000|2024-08-21 16:22:00|17408.6|17396.6|17406.9|17394.9|17408.6|17396.6|17406.9|17394.9|4
1724257330000|2024-08-21 16:22:10|17409.4|17397.4|17406.9|17394.9|17409.4|17397.4|17406.9|17394.9|8
1724257340000|2024-08-21 16:22:20|17407.7|17395.7|17411.1|17399.1|17411.9|17399.9|17406.9|17394.9|10
1724257350000|2024-08-21 16:22:30|17411.9|17399.9|17411.9|17399.9|17411.9|17399.9|17411.1|17399.1|0
1724257360000|2024-08-21 16:22:40|17411.1|17399.1|17409.9|17397.9|17411.1|17399.1|17409.9|17397.9|2
1724257370000|2024-08-21 16:22:50|||||||||2
1724257380000|2024-08-21 16:23:00|||||||||2
1724257390000|2024-08-21 16:23:10|||||||||3
1724257400000|2024-08-21 16:23:20|||||||||2
1724257410000|2024-08-21 16:23:30|17410.3|17398.3|17410.3|17398.3|17410.7|17398.7|17408.2|17396.2|27
1724257420000|2024-08-21 16:23:40|17409.5|17397.5|17415.3|17403.3|17415.3|17403.3|17409.5|17397.5|8
1724257430000|2024-08-21 16:23:50|17412.8|17400.8|17412.8|17400.8|17412.8|17400.8|17412.8|17400.8|1
1724257440000|2024-08-21 16:24:00|17412.4|17400.4|17410.7|17398.7|17412.4|17400.4|17410.7|17398.7|3
1724257480000|2024-08-21 16:24:40|17408.7|17396.7|17408.7|17396.7|17408.7|17396.7|17408.7|17396.7|4
1724257490000|2024-08-21 16:24:50|17410.7|17398.7|17412.9|17400.9|17414.5|17402.5|17410.7|17398.7|11
1724257500000|2024-08-21 16:25:00|17411.6|17399.6|17413.7|17401.7|17413.7|17401.7|17411.6|17399.6|3
1724257510000|2024-08-21 16:25:10|17411.2|17399.2|17411.2|17399.2|17411.2|17399.2|17411.2|17399.2|3
1724257520000|2024-08-21 16:25:20|17410.3|17398.3|17410.3|17398.3|17410.3|17398.3|17410.3|17398.3|10
1724257530000|2024-08-21 16:25:30|17410.7|17398.7|17410.3|17398.3|17410.7|17398.7|17410.3|17398.3|0
1724257540000|2024-08-21 16:25:40|17410.7|17398.7|17410.7|17398.7|17410.7|17398.7|17410.7|17398.7|0
1724257550000|2024-08-21 16:25:50|17410.3|17398.3|17410.3|17398.3|17410.3|17398.3|17410.3|17398.3|0
1724257560000|2024-08-21 16:26:00|17408.2|17396.2|17412|17400|17413.7|17401.7|17408.2|17396.2|16
1724257570000|2024-08-21 16:26:10|17412.8|17400.8|17410.3|17398.3|17414.5|17402.5|17410.3|17398.3|2
1724257580000|2024-08-21 16:26:20|17410.7|17398.7|17416.6|17404.6|17416.6|17404.6|17410.7|17398.7|5
1724257590000|2024-08-21 16:26:30|17415.3|17403.3|17416.6|17404.6|17416.6|17404.6|17415.3|17403.3|0
1724257600000|2024-08-21 16:26:40|17415.7|17403.7|17412.8|17400.8|17415.7|17403.7|17412.8|17400.8|1
1724257610000|2024-08-21 16:26:50|17414.5|17402.5|17414.1|17402.1|17415.3|17403.3|17412.8|17400.8|5
1724257620000|2024-08-21 16:27:00|17413.2|17401.2|17416.6|17404.6|17416.6|17404.6|17412.8|17400.8|9
1724257630000|2024-08-21 16:27:10|17415.3|17403.3|17412.8|17400.8|17415.3|17403.3|17412.8|17400.8|1
1724257640000|2024-08-21 16:27:20|17413.6|17401.6|17411.9|17399.9|17413.6|17401.6|17411.9|17399.9|4
1724257650000|2024-08-21 16:27:30|17411.1|17399.1|17411.1|17399.1|17411.1|17399.1|17411.1|17399.1|2
1724257660000|2024-08-21 16:27:40|17411.9|17399.9|17411.9|17399.9|17411.9|17399.9|17411.9|17399.9|0
1724257670000|2024-08-21 16:27:50|17412.4|17400.4|17409.9|17397.9|17412.4|17400.4|17409.9|17397.9|1
1724257680000|2024-08-21 16:28:00|||||||||1
1724257700000|2024-08-21 16:28:20|||||||||2
1724257710000|2024-08-21 16:28:30|17410.3|17398.3|17412.4|17400.4|17412.4|17400.4|17410.3|17398.3|2
1724257720000|2024-08-21 16:28:40|17411.6|17399.6|17412.4|17400.4|17412.4|17400.4|17411.6|17399.6|9
1724257730000|2024-08-21 16:28:50|17413.6|17401.6|17412.8|17400.8|17413.6|17401.6|17412.8|17400.8|4
1724257740000|2024-08-21 16:29:00|17411.6|17399.6|17413.6|17401.6|17413.6|17401.6|17411.6|17399.6|5
1724257750000|2024-08-21 16:29:10|17414.1|17402.1|17416.1|17404.1|17417.4|17405.4|17414.1|17402.1|4
1724257760000|2024-08-21 16:29:20|17416.6|17404.6|17416.1|17404.1|17418.6|17406.6|17416.1|17404.1|21
1724257780000|2024-08-21 16:29:40|17417.4|17405.4|17416.1|17404.1|17417.4|17405.4|17416.1|17404.1|3
1724257790000|2024-08-21 16:29:50|17416.9|17404.9|17416.6|17404.6|17416.9|17404.9|17416.6|17404.6|1
1724257800000|2024-08-21 16:30:00|17415.3|17403.3|17415.3|17403.3|17415.3|17403.3|17415.3|17403.3|1
1724257810000|2024-08-21 16:30:10|17412.8|17400.8|17410.7|17398.7|17412.8|17400.8|17410.7|17398.7|1
1724257830000|2024-08-21 16:30:30|17410.3|17398.3|17410.3|17398.3|17410.3|17398.3|17410.3|17398.3|0
1724257840000|2024-08-21 16:30:40|17409.9|17397.9|17408.2|17396.2|17409.9|17397.9|17408.2|17396.2|2
1724257850000|2024-08-21 16:30:50|17409.9|17397.9|17413.6|17401.6|17413.6|17401.6|17409.9|17397.9|15
1724257860000|2024-08-21 16:31:00|17412.8|17400.8|17412.4|17400.4|17412.8|17400.8|17412.4|17400.4|2
1724257880000|2024-08-21 16:31:20|||||||||1
1724257890000|2024-08-21 16:31:30|||||||||1
1724257900000|2024-08-21 16:31:40|17409.9|17397.9|17404|17392|17409.9|17397.9|17404|17392|15
1724257910000|2024-08-21 16:31:50|17402.7|17390.7|17402.7|17390.7|17404.8|17392.8|17402.7|17390.7|10
1724257920000|2024-08-21 16:32:00|17401.9|17389.9|17399.4|17387.4|17403.6|17391.6|17399.4|17387.4|16
1724257930000|2024-08-21 16:32:10|17399|17387|17396.5|17384.5|17399|17387|17396.5|17384.5|17
1724257970000|2024-08-21 16:32:50|||||||||5
1724257980000|2024-08-21 16:33:00|17401.5|17389.5|17403.2|17391.2|17403.2|17391.2|17401.5|17389.5|7
1724257990000|2024-08-21 16:33:10|17404|17392|17406.9|17394.9|17406.9|17394.9|17404|17392|2
1724258000000|2024-08-21 16:33:20|17406.5|17394.5|17406.1|17394.1|17406.5|17394.5|17404.4|17392.4|6
1724258010000|2024-08-21 16:33:30|17406.9|17394.9|17406.9|17394.9|17406.9|17394.9|17406.9|17394.9|4
1724258020000|2024-08-21 16:33:40|||||||||1
1724258030000|2024-08-21 16:33:50|17409.4|17397.4|17410.2|17398.2|17410.2|17398.2|17409|17397|7
1724258050000|2024-08-21 16:34:10|17409.8|17397.8|17406.1|17394.1|17409.8|17397.8|17406.1|17394.1|4
1724258060000|2024-08-21 16:34:20|17403.1|17391.1|17403.6|17391.6|17403.6|17391.6|17403.1|17391.1|2
1724258070000|2024-08-21 16:34:30|17404|17392|17405.6|17393.6|17405.6|17393.6|17404|17392|5
1724258090000|2024-08-21 16:34:50|17409.8|17397.8|17409.4|17397.4|17409.8|17397.8|17408.6|17396.6|2
1724258100000|2024-08-21 16:35:00|17410.2|17398.2|17412.7|17400.7|17412.7|17400.7|17409|17397|5
1724258110000|2024-08-21 16:35:10|17413.6|17401.6|17413.1|17401.1|17414.4|17402.4|17412.3|17400.3|3
1724258120000|2024-08-21 16:35:20|17413.9|17401.9|17414.4|17402.4|17414.4|17402.4|17413.9|17401.9|4
1724258130000|2024-08-21 16:35:30|17413.6|17401.6|17414.4|17402.4|17414.4|17402.4|17413.6|17401.6|1
1724258140000|2024-08-21 16:35:40|17416.4|17404.4|17416.9|17404.9|17416.9|17404.9|17416.4|17404.4|1
1724258150000|2024-08-21 16:35:50|17416.1|17404.1|17413.1|17401.1|17416.1|17404.1|17413.1|17401.1|2
1724258160000|2024-08-21 16:36:00|17411.9|17399.9|17413.6|17401.6|17413.6|17401.6|17411.9|17399.9|5
1724258170000|2024-08-21 16:36:10|17415.6|17403.6|17416.1|17404.1|17418.6|17406.6|17415.6|17403.6|6
1724258180000|2024-08-21 16:36:20|17418.6|17406.6|17418.6|17406.6|17418.6|17406.6|17416.5|17404.5|4
1724258190000|2024-08-21 16:36:30|||||||||3
1724258200000|2024-08-21 16:36:40|17419.4|17407.4|17419.4|17407.4|17419.8|17407.8|17419.4|17407.4|1
1724258220000|2024-08-21 16:37:00|17420.2|17408.2|17423.1|17411.1|17423.1|17411.1|17420.2|17408.2|6
1724258230000|2024-08-21 16:37:10|17426.1|17414.1|17425.6|17413.6|17426.1|17414.1|17425.6|17413.6|5
1724258240000|2024-08-21 16:37:20|||||||||1
1724258250000|2024-08-21 16:37:30|17426.9|17414.9|17426.4|17414.4|17427.7|17415.7|17426.4|17414.4|13
1724258260000|2024-08-21 16:37:40|||||||||1
1724258270000|2024-08-21 16:37:50|17421|17409|17421|17409|17421.9|17409.9|17421|17409|1
1724258280000|2024-08-21 16:38:00|17420.2|17408.2|17420.2|17408.2|17420.2|17408.2|17420.2|17408.2|0
1724258290000|2024-08-21 16:38:10|||||||||2
1724258300000|2024-08-21 16:38:20|17419.7|17407.7|17419.7|17407.7|17420.2|17408.2|17418.1|17406.1|5
1724258310000|2024-08-21 16:38:30|17420.2|17408.2|17422.7|17410.7|17422.7|17410.7|17420.2|17408.2|6
1724258320000|2024-08-21 16:38:40|17421.4|17409.4|17421.4|17409.4|17422.7|17410.7|17421.4|17409.4|2
1724258330000|2024-08-21 16:38:50|17420.6|17408.6|17420.2|17408.2|17420.6|17408.6|17420.2|17408.2|0
1724258340000|2024-08-21 16:39:00|17422.2|17410.2|17420.2|17408.2|17422.2|17410.2|17420.2|17408.2|10
1724258350000|2024-08-21 16:39:10|||||||||2
1724258360000|2024-08-21 16:39:20|17422.2|17410.2|17419.7|17407.7|17423.5|17411.5|17419.7|17407.7|10
1724258370000|2024-08-21 16:39:30|17420.2|17408.2|17420.2|17408.2|17420.2|17408.2|17420.2|17408.2|2
1724258380000|2024-08-21 16:39:40|17423|17411|17423|17411|17423|17411|17423|17411|3
1724258390000|2024-08-21 16:39:50|17426.8|17414.8|17426.4|17414.4|17426.8|17414.8|17425.5|17413.5|4
1724258400000|2024-08-21 16:40:00|17433|17421|17431.8|17419.8|17433|17421|17431.8|17419.8|9
1724258410000|2024-08-21 16:40:10|17432.6|17420.6|17431.8|17419.8|17432.6|17420.6|17431.8|17419.8|4
1724258420000|2024-08-21 16:40:20|17433|17421|17433|17421|17433|17421|17433|17421|3
1724258430000|2024-08-21 16:40:30|17432.2|17420.2|17432.6|17420.6|17433|17421|17431.8|17419.8|0
1724258440000|2024-08-21 16:40:40|17433.9|17421.9|17433|17421|17434.3|17422.3|17431.8|17419.8|6
1724258450000|2024-08-21 16:40:50|17431.8|17419.8|17431.8|17419.8|17431.8|17419.8|17431.8|17419.8|3
1724258460000|2024-08-21 16:41:00|17429.3|17417.3|17424.3|17412.3|17429.3|17417.3|17424.3|17412.3|7
1724258470000|2024-08-21 16:41:10|17422.2|17410.2|17422.2|17410.2|17422.2|17410.2|17422.2|17410.2|4
1724258490000|2024-08-21 16:41:30|17421.8|17409.8|17419.7|17407.7|17421.8|17409.8|17419.7|17407.7|2
1724258500000|2024-08-21 16:41:40|17420.5|17408.5|17419.7|17407.7|17420.5|17408.5|17419.7|17407.7|4
1724258510000|2024-08-21 16:41:50|17421.8|17409.8|17421.8|17409.8|17423|17411|17421|17409|3
1724258520000|2024-08-21 16:42:00|17421|17409|17421.8|17409.8|17421.8|17409.8|17421|17409|0
1724258530000|2024-08-21 16:42:10|17422.2|17410.2|17421.8|17409.8|17422.2|17410.2|17421.8|17409.8|0
1724258540000|2024-08-21 16:42:20|||||||||3
1724258550000|2024-08-21 16:42:30|17423|17411|17423|17411|17423|17411|17421.8|17409.8|2
1724258560000|2024-08-21 16:42:40|17422.2|17410.2|17423|17411|17424.3|17412.3|17421.8|17409.8|2
1724258570000|2024-08-21 16:42:50|17421.8|17409.8|17423.5|17411.5|17423.5|17411.5|17421.8|17409.8|2
1724258580000|2024-08-21 16:43:00|17424.3|17412.3|17422.2|17410.2|17424.3|17412.3|17422.2|17410.2|2
1724258600000|2024-08-21 16:43:20|17419.7|17407.7|17420.5|17408.5|17420.5|17408.5|17419.7|17407.7|16
1724258610000|2024-08-21 16:43:30|17420.1|17408.1|17425.1|17413.1|17425.1|17413.1|17420.1|17408.1|6
1724258620000|2024-08-21 16:43:40|17425.5|17413.5|17425.5|17413.5|17425.5|17413.5|17425.5|17413.5|0
1724258630000|2024-08-21 16:43:50|17425.1|17413.1|17424.3|17412.3|17425.1|17413.1|17424.3|17412.3|2
1724258640000|2024-08-21 16:44:00|17425.1|17413.1|17429.3|17417.3|17429.3|17417.3|17425.1|17413.1|14
1724258650000|2024-08-21 16:44:10|17428.9|17416.9|17430.1|17418.1|17430.1|17418.1|17428.4|17416.4|9
1724258660000|2024-08-21 16:44:20|17428.9|17416.9|17428.9|17416.9|17428.9|17416.9|17428.9|17416.9|2
1724258670000|2024-08-21 16:44:30|17428.4|17416.4|17428.4|17416.4|17428.4|17416.4|17428.4|17416.4|1
1724258680000|2024-08-21 16:44:40|17430.9|17418.9|17432.2|17420.2|17433.4|17421.4|17430.9|17418.9|9
1724258700000|2024-08-21 16:45:00|17431.3|17419.3|17429.2|17417.2|17433.4|17421.4|17429.2|17417.2|12
1724258710000|2024-08-21 16:45:10|17428.4|17416.4|17432.5|17420.5|17432.5|17420.5|17428.4|17416.4|9
1724258720000|2024-08-21 16:45:20|17431.7|17419.7|17431.7|17419.7|17434.6|17422.6|17430.9|17418.9|20
1724258730000|2024-08-21 16:45:30|17432.5|17420.5|17430.9|17418.9|17432.5|17420.5|17430.9|17418.9|2
1724258740000|2024-08-21 16:45:40|17425.9|17413.9|17422.5|17410.5|17425.9|17413.9|17422.5|17410.5|19
1724258750000|2024-08-21 16:45:50|17423.8|17411.8|17425.9|17413.9|17425.9|17413.9|17423.8|17411.8|23
1724258760000|2024-08-21 16:46:00|17426.7|17414.7|17428.4|17416.4|17428.4|17416.4|17425.1|17413.1|7
1724258770000|2024-08-21 16:46:10|||||||||4
1724258780000|2024-08-21 16:46:20|17431.7|17419.7|17430.9|17418.9|17431.7|17419.7|17430.9|17418.9|3
1724258790000|2024-08-21 16:46:30|17430|17418|17428.4|17416.4|17430.9|17418.9|17428.4|17416.4|2
1724258800000|2024-08-21 16:46:40|17430.9|17418.9|17430.9|17418.9|17430.9|17418.9|17430.9|17418.9|1
1724258810000|2024-08-21 16:46:50|||||||||2
1724258820000|2024-08-21 16:47:00|17433.4|17421.4|17434.2|17422.2|17434.7|17422.7|17433.4|17421.4|10
1724258840000|2024-08-21 16:47:20|17435|17423|17435.5|17423.5|17435.5|17423.5|17435|17423|0
1724258850000|2024-08-21 16:47:30|17434.7|17422.7|17435.5|17423.5|17435.5|17423.5|17434.7|17422.7|10
1724258860000|2024-08-21 16:47:40|17434.7|17422.7|17435.1|17423.1|17435.9|17423.9|17434.7|17422.7|0
1724258870000|2024-08-21 16:47:50|17435.9|17423.9|17440.1|17428.1|17440.1|17428.1|17435.1|17423.1|8
1724258880000|2024-08-21 16:48:00|17438.9|17426.9|17436.4|17424.4|17443.4|17431.4|17435.1|17423.1|14
1724258890000|2024-08-21 16:48:10|17437.2|17425.2|17444.2|17432.2|17444.2|17432.2|17437.2|17425.2|20
1724258900000|2024-08-21 16:48:20|17445|17433|17448.4|17436.4|17448.4|17436.4|17445|17433|10
1724258910000|2024-08-21 16:48:30|17450.5|17438.5|17448.4|17436.4|17450.5|17438.5|17447.2|17435.2|10
1724258920000|2024-08-21 16:48:40|17448|17436|17447.5|17435.5|17448.4|17436.4|17447.5|17435.5|3
1724258930000|2024-08-21 16:48:50|17446.7|17434.7|17445.5|17433.5|17446.7|17434.7|17445.5|17433.5|4
1724258940000|2024-08-21 16:49:00|17446.3|17434.3|17446.7|17434.7|17446.7|17434.7|17445.9|17433.9|8
1724258950000|2024-08-21 16:49:10|17449.7|17437.7|17450.9|17438.9|17450.9|17438.9|17449.2|17437.2|3
1724258960000|2024-08-21 16:49:20|||||||||4
1724258970000|2024-08-21 16:49:30|||||||||1
1724258980000|2024-08-21 16:49:40|17451.4|17439.4|17455.9|17443.9|17456.4|17444.4|17451.4|17439.4|3
1724258990000|2024-08-21 16:49:50|17456.4|17444.4|17456.8|17444.8|17456.8|17444.8|17456.4|17444.4|4
1724259000000|2024-08-21 16:50:00|17454.3|17442.3|17445.5|17433.5|17454.3|17442.3|17445.5|17433.5|13
1724259010000|2024-08-21 16:50:10|17446.4|17434.4|17451.8|17439.8|17451.8|17439.8|17446.4|17434.4|11
1724259020000|2024-08-21 16:50:20|||||||||2
1724259030000|2024-08-21 16:50:30|17454.3|17442.3|17453.5|17441.5|17454.3|17442.3|17452.2|17440.2|4
1724259040000|2024-08-21 16:50:40|17454.3|17442.3|17452.2|17440.2|17454.3|17442.3|17452.2|17440.2|5
1724259050000|2024-08-21 16:50:50|17454.7|17442.7|17454.3|17442.3|17456|17444|17452.2|17440.2|13
1724259060000|2024-08-21 16:51:00|17456.8|17444.8|17456|17444|17456.8|17444.8|17452.2|17440.2|39
1724259070000|2024-08-21 16:51:10|17455.6|17443.6|17454.4|17442.4|17455.6|17443.6|17454.4|17442.4|1
1724259080000|2024-08-21 16:51:20|17455.2|17443.2|17454.4|17442.4|17456.5|17444.5|17454.4|17442.4|2
1724259090000|2024-08-21 16:51:30|17453.9|17441.9|17452.7|17440.7|17453.9|17441.9|17451|17439|6
1724259100000|2024-08-21 16:51:40|17451.9|17439.9|17451.4|17439.4|17451.9|17439.9|17451.4|17439.4|1
1724259110000|2024-08-21 16:51:50|17451.9|17439.9|17453.9|17441.9|17453.9|17441.9|17450.6|17438.6|6
1724259120000|2024-08-21 16:52:00|17454.7|17442.7|17455.6|17443.6|17455.6|17443.6|17454.7|17442.7|0
1724259130000|2024-08-21 16:52:10|17451.9|17439.9|17451.9|17439.9|17452.7|17440.7|17450.6|17438.6|13
1724259140000|2024-08-21 16:52:20|17451.4|17439.4|17446.4|17434.4|17451.9|17439.9|17446.4|17434.4|9
1724259150000|2024-08-21 16:52:30|17446|17434|17446.4|17434.4|17446.4|17434.4|17446|17434|0
1724259160000|2024-08-21 16:52:40|17446|17434|17446|17434|17446|17434|17446|17434|0
1724259170000|2024-08-21 16:52:50|17446.4|17434.4|17444.4|17432.4|17446.4|17434.4|17443.5|17431.5|1
1724259180000|2024-08-21 16:53:00|17441.4|17429.4|17443.9|17431.9|17444.4|17432.4|17440.6|17428.6|11
1724259190000|2024-08-21 16:53:10|17444.4|17432.4|17443.9|17431.9|17445.2|17433.2|17443.9|17431.9|0
1724259200000|2024-08-21 16:53:20|17446.4|17434.4|17446.9|17434.9|17447.7|17435.7|17446|17434|13
1724259210000|2024-08-21 16:53:30|||||||||1
1724259220000|2024-08-21 16:53:40|17449.4|17437.4|17447.7|17435.7|17449.4|17437.4|17447.7|17435.7|1
1724259230000|2024-08-21 16:53:50|17446.9|17434.9|17445.2|17433.2|17446.9|17434.9|17445.2|17433.2|1
1724259240000|2024-08-21 16:54:00|17445.6|17433.6|17445.2|17433.2|17446|17434|17445.2|17433.2|6
1724259250000|2024-08-21 16:54:10|17446|17434|17447.2|17435.2|17447.2|17435.2|17446|17434|1
1724259260000|2024-08-21 16:54:20|17448.5|17436.5|17448.5|17436.5|17449.7|17437.7|17448.5|17436.5|3
1724259270000|2024-08-21 16:54:30|17447.7|17435.7|17449.7|17437.7|17449.7|17437.7|17447.7|17435.7|4
1724259280000|2024-08-21 16:54:40|17448.5|17436.5|17447.2|17435.2|17448.5|17436.5|17447.2|17435.2|1
1724259290000|2024-08-21 16:54:50|17448.9|17436.9|17450.2|17438.2|17450.2|17438.2|17448.9|17436.9|4
1724259300000|2024-08-21 16:55:00|17449.4|17437.4|17449.4|17437.4|17449.4|17437.4|17449.4|17437.4|3
1724259310000|2024-08-21 16:55:10|17453.1|17441.1|17457.7|17445.7|17457.7|17445.7|17453.1|17441.1|17
1724259320000|2024-08-21 16:55:20|17456.4|17444.4|17457.7|17445.7|17457.7|17445.7|17456.4|17444.4|1
1724259330000|2024-08-21 16:55:30|17457.2|17445.2|17456.4|17444.4|17457.7|17445.7|17456.4|17444.4|8
1724259340000|2024-08-21 16:55:40|17454|17442|17452.7|17440.7|17454.4|17442.4|17452.2|17440.2|11
1724259350000|2024-08-21 16:55:50|17453.5|17441.5|17452.7|17440.7|17453.5|17441.5|17452.7|17440.7|0
1724259370000|2024-08-21 16:56:10|17453.5|17441.5|17452.7|17440.7|17455.2|17443.2|17452.7|17440.7|2
1724259380000|2024-08-21 16:56:20|17453.5|17441.5|17453.9|17441.9|17454.7|17442.7|17453.5|17441.5|11
1724259390000|2024-08-21 16:56:30|17454.7|17442.7|17453.5|17441.5|17454.7|17442.7|17452.7|17440.7|5
1724259420000|2024-08-21 16:57:00|17455.2|17443.2|17457.7|17445.7|17457.7|17445.7|17455.2|17443.2|2
1724259430000|2024-08-21 16:57:10|17455.2|17443.2|17456.4|17444.4|17456.4|17444.4|17455.2|17443.2|12
1724259440000|2024-08-21 16:57:20|17456.9|17444.9|17456.9|17444.9|17456.9|17444.9|17456.9|17444.9|1
1724259450000|2024-08-21 16:57:30|17457.7|17445.7|17458.9|17446.9|17458.9|17446.9|17456.9|17444.9|9
1724259460000|2024-08-21 16:57:40|17458.1|17446.1|17458.1|17446.1|17458.9|17446.9|17458.1|17446.1|2
1724259470000|2024-08-21 16:57:50|17458.9|17446.9|17463.5|17451.5|17463.5|17451.5|17458.9|17446.9|6
1724259480000|2024-08-21 16:58:00|17465.2|17453.2|17466.5|17454.5|17466.5|17454.5|17464.8|17452.8|4
1724259490000|2024-08-21 16:58:10|||||||||1
1724259500000|2024-08-21 16:58:20|17468.6|17456.6|17469|17457|17469.4|17457.4|17468.2|17456.2|18
1724259510000|2024-08-21 16:58:30|17468.2|17456.2|17474.9|17462.9|17474.9|17462.9|17468.2|17456.2|10
1724259520000|2024-08-21 16:58:40|17476.1|17464.1|17476.1|17464.1|17476.1|17464.1|17474.9|17462.9|8
1724259530000|2024-08-21 16:58:50|17476.9|17464.9|17478.6|17466.6|17479.5|17467.5|17475.3|17463.3|16
1724259540000|2024-08-21 16:59:00|17477.8|17465.8|17474.5|17462.5|17477.8|17465.8|17470.3|17458.3|16
1724259550000|2024-08-21 16:59:10|17473.6|17461.6|17477.8|17465.8|17477.8|17465.8|17473.6|17461.6|3
1724259560000|2024-08-21 16:59:20|17478.2|17466.2|17478.2|17466.2|17478.2|17466.2|17478.2|17466.2|1
1724259570000|2024-08-21 16:59:30|17475.7|17463.7|17477.9|17465.9|17478.7|17466.7|17475.7|17463.7|9
1724259580000|2024-08-21 16:59:40|17478.7|17466.7|17480.7|17468.7|17480.7|17468.7|17478.7|17466.7|1
1724259590000|2024-08-21 16:59:50|17480.3|17468.3|17472|17460|17480.3|17468.3|17472|17460|5
1724259600000|2024-08-21 17:00:00|17473.7|17461.7|17474.1|17462.1|17475.4|17463.4|17472.9|17460.9|3
1724259610000|2024-08-21 17:00:10|17474.5|17462.5|17475.8|17463.8|17476.6|17464.6|17474.5|17462.5|5
1724259620000|2024-08-21 17:00:20|17474.1|17462.1|17475.4|17463.4|17476.2|17464.2|17474.1|17462.1|1
1724259630000|2024-08-21 17:00:30|17475.8|17463.8|17470.4|17458.4|17475.8|17463.8|17470.4|17458.4|13
1724259640000|2024-08-21 17:00:40|17471.2|17459.2|17470.4|17458.4|17471.2|17459.2|17470.4|17458.4|2
1724259650000|2024-08-21 17:00:50|||||||||1
1724259660000|2024-08-21 17:01:00|17469.5|17457.5|17476.2|17464.2|17476.2|17464.2|17469.1|17457.1|16
1724259670000|2024-08-21 17:01:10|17475.4|17463.4|17475|17463|17475.4|17463.4|17475|17463|0
1724259680000|2024-08-21 17:01:20|17478.3|17466.3|17477.9|17465.9|17478.3|17466.3|17477.9|17465.9|8
1724259690000|2024-08-21 17:01:30|17478.3|17466.3|17482|17470|17484.5|17472.5|17477|17465|11
1724259700000|2024-08-21 17:01:40|17482.9|17470.9|17484.1|17472.1|17484.5|17472.5|17482.9|17470.9|2
1724259710000|2024-08-21 17:01:50|17485.4|17473.4|17492|17480|17492.5|17480.5|17485.4|17473.4|7
1724259720000|2024-08-21 17:02:00|17490|17478|17491.2|17479.2|17492|17480|17489.5|17477.5|14
1724259730000|2024-08-21 17:02:10|17490.9|17478.9|17486.2|17474.2|17492.9|17480.9|17486.2|17474.2|41
1724259740000|2024-08-21 17:02:20|17489.6|17477.6|17501.7|17489.7|17501.7|17489.7|17487.9|17475.9|16
1724259750000|2024-08-21 17:02:30|17502.1|17490.1|17502.5|17490.5|17502.5|17490.5|17500.9|17488.9|2
1724259760000|2024-08-21 17:02:40|17505|17493|17501.2|17489.2|17505.8|17493.8|17501.2|17489.2|7
1724259770000|2024-08-21 17:02:50|17500|17488|17502.5|17490.5|17502.9|17490.9|17499.5|17487.5|3
1724259780000|2024-08-21 17:03:00|17502|17490|17496.2|17484.2|17504.1|17492.1|17494.5|17482.5|13
1724259790000|2024-08-21 17:03:10|17497|17485|17501.7|17489.7|17502.9|17490.9|17497|17485|19
1724259800000|2024-08-21 17:03:20|17499.6|17487.6|17497.1|17485.1|17499.6|17487.6|17497.1|17485.1|2
1724259810000|2024-08-21 17:03:30|17496.2|17484.2|17494.6|17482.6|17496.7|17484.7|17492.9|17480.9|3
1724259820000|2024-08-21 17:03:40|17494.2|17482.2|17499.6|17487.6|17499.6|17487.6|17494.2|17482.2|5
1724259830000|2024-08-21 17:03:50|17499.2|17487.2|17486.7|17474.7|17499.2|17487.2|17486.3|17474.3|71
1724259840000|2024-08-21 17:04:00|17488.4|17476.4|17486.7|17474.7|17488.8|17476.8|17486.7|17474.7|10
1724259850000|2024-08-21 17:04:10|17485.9|17473.9|17490.1|17478.1|17491.4|17479.4|17485.9|17473.9|79
1724259860000|2024-08-21 17:04:20|17491.4|17479.4|17492.6|17480.6|17492.6|17480.6|17491.4|17479.4|0
1724259870000|2024-08-21 17:04:30|17494.7|17482.7|17493.4|17481.4|17494.7|17482.7|17491.4|17479.4|7
1724259880000|2024-08-21 17:04:40|17493.9|17481.9|17498.9|17486.9|17500.9|17488.9|17493.9|17481.9|5
1724259890000|2024-08-21 17:04:50|17499.7|17487.7|17498.4|17486.4|17499.7|17487.7|17498.4|17486.4|4
1724259900000|2024-08-21 17:05:00|17500.5|17488.5|17503.9|17491.9|17504.7|17492.7|17500.5|17488.5|6
1724259910000|2024-08-21 17:05:10|17502.2|17490.2|17503.4|17491.4|17503.9|17491.9|17499.7|17487.7|5
1724259920000|2024-08-21 17:05:20|17503.9|17491.9|17508.4|17496.4|17508.9|17496.9|17503.9|17491.9|6
1724259930000|2024-08-21 17:05:30|17508.9|17496.9|17501.4|17489.4|17508.9|17496.9|17501.4|17489.4|24
1724259940000|2024-08-21 17:05:40|17500.6|17488.6|17497.2|17485.2|17500.6|17488.6|17497.2|17485.2|8
1724259950000|2024-08-21 17:05:50|17493.9|17481.9|17492.6|17480.6|17494.3|17482.3|17492.6|17480.6|5
1724259960000|2024-08-21 17:06:00|17494.3|17482.3|17494.7|17482.7|17495.6|17483.6|17494.3|17482.3|14
1724259970000|2024-08-21 17:06:10|17495.6|17483.6|17495.6|17483.6|17495.6|17483.6|17495.6|17483.6|0
1724259980000|2024-08-21 17:06:20|17489.7|17477.7|17488.5|17476.5|17493.1|17481.1|17488.5|17476.5|6
1724259990000|2024-08-21 17:06:30|17489.7|17477.7|17494.3|17482.3|17494.3|17482.3|17489.7|17477.7|4
1724260000000|2024-08-21 17:06:40|17493.9|17481.9|17491.8|17479.8|17493.9|17481.9|17491.4|17479.4|12
1724260010000|2024-08-21 17:06:50|17491.4|17479.4|17493.5|17481.5|17493.5|17481.5|17489.7|17477.7|6
1724260020000|2024-08-21 17:07:00|17495.6|17483.6|17495.6|17483.6|17495.6|17483.6|17495.6|17483.6|5
1724260030000|2024-08-21 17:07:10|17496|17484|17501.8|17489.8|17501.8|17489.8|17495.6|17483.6|18
1724260040000|2024-08-21 17:07:20|17500.6|17488.6|17502.2|17490.2|17502.2|17490.2|17500.6|17488.6|1
1724260050000|2024-08-21 17:07:30|17503.1|17491.1|17506|17494|17506|17494|17503.1|17491.1|5
1724260060000|2024-08-21 17:07:40|17505.6|17493.6|17504.7|17492.7|17506|17494|17502.2|17490.2|7
1724260070000|2024-08-21 17:07:50|17505.6|17493.6|17503.5|17491.5|17505.6|17493.6|17503.5|17491.5|5
1724260080000|2024-08-21 17:08:00|17507.7|17495.7|17507.2|17495.2|17508.5|17496.5|17507.2|17495.2|21
1724260090000|2024-08-21 17:08:10|17508.5|17496.5|17509.7|17497.7|17509.7|17497.7|17508.5|17496.5|1
1724260100000|2024-08-21 17:08:20|17510.6|17498.6|17511|17499|17513.1|17501.1|17510.6|17498.6|13
1724260110000|2024-08-21 17:08:30|17510.6|17498.6|17507.2|17495.2|17510.6|17498.6|17505.2|17493.2|6
1724260120000|2024-08-21 17:08:40|17506.8|17494.8|17498.9|17486.9|17506.8|17494.8|17498|17486|25
1724260130000|2024-08-21 17:08:50|17498|17486|17496.4|17484.4|17499.7|17487.7|17494.7|17482.7|4
1724260140000|2024-08-21 17:09:00|17495.5|17483.5|17496.4|17484.4|17496.4|17484.4|17495.5|17483.5|0
1724260150000|2024-08-21 17:09:10|17491.8|17479.8|17493.9|17481.9|17493.9|17481.9|17491.8|17479.8|2
1724260160000|2024-08-21 17:09:20|||||||||2
1724260170000|2024-08-21 17:09:30|17495.1|17483.1|17494.3|17482.3|17498.9|17486.9|17494.3|17482.3|10
1724260180000|2024-08-21 17:09:40|17495.5|17483.5|17493.9|17481.9|17495.5|17483.5|17493|17481|2
1724260190000|2024-08-21 17:09:50|17496.4|17484.4|17494.3|17482.3|17496.4|17484.4|17494.3|17482.3|1
1724260200000|2024-08-21 17:10:00|17493.9|17481.9|17496.8|17484.8|17496.8|17484.8|17493|17481|2
1724260210000|2024-08-21 17:10:10|17496.4|17484.4|17497.2|17485.2|17498|17486|17496.4|17484.4|1
1724260220000|2024-08-21 17:10:20|17496.4|17484.4|17491.8|17479.8|17496.4|17484.4|17490.5|17478.5|2
1724260230000|2024-08-21 17:10:30|17492.2|17480.2|17489.3|17477.3|17492.2|17480.2|17488.9|17476.9|2
1724260240000|2024-08-21 17:10:40|17489.7|17477.7|17488.9|17476.9|17489.7|17477.7|17488|17476|6
1724260250000|2024-08-21 17:10:50|17488.4|17476.4|17488.9|17476.9|17488.9|17476.9|17488.4|17476.4|0
1724260260000|2024-08-21 17:11:00|17490.1|17478.1|17488.9|17476.9|17490.1|17478.1|17488.9|17476.9|1
1724260270000|2024-08-21 17:11:10|17489.7|17477.7|17492.6|17480.6|17492.6|17480.6|17489.7|17477.7|3
1724260280000|2024-08-21 17:11:20|17497.2|17485.2|17500.9|17488.9|17501.4|17489.4|17497.2|17485.2|9
1724260290000|2024-08-21 17:11:30|17499.7|17487.7|17498.9|17486.9|17499.7|17487.7|17498.9|17486.9|1
1724260300000|2024-08-21 17:11:40|17499.7|17487.7|17490.9|17478.9|17499.7|17487.7|17490.9|17478.9|11
1724260310000|2024-08-21 17:11:50|17489.7|17477.7|17484.7|17472.7|17490.5|17478.5|17483|17471|10
1724260320000|2024-08-21 17:12:00|17485|17473|17479.6|17467.6|17485|17473|17478.8|17466.8|18
1724260330000|2024-08-21 17:12:10|17479.2|17467.2|17479.6|17467.6|17479.6|17467.6|17478.4|17466.4|0
1724260340000|2024-08-21 17:12:20|17480.4|17468.4|17481.7|17469.7|17481.7|17469.7|17480.4|17468.4|3
1724260350000|2024-08-21 17:12:30|17480.9|17468.9|17485|17473|17485|17473|17480.9|17468.9|3
1724260360000|2024-08-21 17:12:40|17484.2|17472.2|17482.9|17470.9|17484.2|17472.2|17481.7|17469.7|3
1724260370000|2024-08-21 17:12:50|17483.3|17471.3|17483.3|17471.3|17483.3|17471.3|17483.3|17471.3|11
1724260390000|2024-08-21 17:13:10|17483.7|17471.7|17483.7|17471.7|17483.7|17471.7|17483.7|17471.7|0
1724260400000|2024-08-21 17:13:20|||||||||1
1724260410000|2024-08-21 17:13:30|17486.2|17474.2|17487.9|17475.9|17487.9|17475.9|17486.2|17474.2|4
1724260420000|2024-08-21 17:13:40|17486.7|17474.7|17489.2|17477.2|17489.2|17477.2|17486.7|17474.7|1
1724260430000|2024-08-21 17:13:50|17488.4|17476.4|17487.9|17475.9|17488.4|17476.4|17487.9|17475.9|2
1724260440000|2024-08-21 17:14:00|17486.7|17474.7|17485.4|17473.4|17486.7|17474.7|17485.4|17473.4|1
1724260450000|2024-08-21 17:14:10|17486.2|17474.2|17486.7|17474.7|17486.7|17474.7|17486.2|17474.2|2
1724260460000|2024-08-21 17:14:20|17486.2|17474.2|17486.7|17474.7|17486.7|17474.7|17486.2|17474.2|0
1724260470000|2024-08-21 17:14:30|17484.2|17472.2|17481.7|17469.7|17484.2|17472.2|17481.7|17469.7|2
1724260480000|2024-08-21 17:14:40|17482.1|17470.1|17481.2|17469.2|17482.9|17470.9|17481.2|17469.2|1
1724260490000|2024-08-21 17:14:50|17480.4|17468.4|17481.7|17469.7|17482.5|17470.5|17480.4|17468.4|2
1724260500000|2024-08-21 17:15:00|17482.5|17470.5|17482.9|17470.9|17482.9|17470.9|17482.5|17470.5|1
1724260510000|2024-08-21 17:15:10|17483.7|17471.7|17482.9|17470.9|17483.7|17471.7|17482.9|17470.9|2
1724260520000|2024-08-21 17:15:20|17482.1|17470.1|17481.7|17469.7|17482.1|17470.1|17481.7|17469.7|0
1724260530000|2024-08-21 17:15:30|17482.5|17470.5|17484.2|17472.2|17484.2|17472.2|17482.5|17470.5|1
1724260540000|2024-08-21 17:15:40|17485|17473|17484.6|17472.6|17485|17473|17484.6|17472.6|0
1724260550000|2024-08-21 17:15:50|17482.5|17470.5|17483.7|17471.7|17483.7|17471.7|17481.2|17469.2|5
1724260560000|2024-08-21 17:16:00|17484.5|17472.5|17485.9|17473.9|17487.1|17475.1|17483.7|17471.7|19
1724260570000|2024-08-21 17:16:10|17485|17473|17487.1|17475.1|17488.8|17476.8|17485|17473|6
1724260580000|2024-08-21 17:16:20|17485.5|17473.5|17486.3|17474.3|17486.3|17474.3|17484.6|17472.6|2
1724260590000|2024-08-21 17:16:30|17488.8|17476.8|17488.8|17476.8|17488.8|17476.8|17487.5|17475.5|8
1724260610000|2024-08-21 17:16:50|17488.4|17476.4|17482.5|17470.5|17488.4|17476.4|17481.7|17469.7|7
1724260620000|2024-08-21 17:17:00|17483|17471|17485|17473|17485|17473|17483|17471|1
1724260630000|2024-08-21 17:17:10|17484.6|17472.6|17485|17473|17485.5|17473.5|17483.8|17471.8|8
1724260640000|2024-08-21 17:17:20|17483.8|17471.8|17475|17463|17483.8|17471.8|17474.2|17462.2|6
1724260650000|2024-08-21 17:17:30|17475.5|17463.5|17474.2|17462.2|17475.5|17463.5|17473.8|17461.8|2
1724260660000|2024-08-21 17:17:40|17473|17461|17472.5|17460.5|17473|17461|17471.7|17459.7|3
1724260670000|2024-08-21 17:17:50|17473|17461|17471.7|17459.7|17473|17461|17471.7|17459.7|1
1724260680000|2024-08-21 17:18:00|17472.5|17460.5|17471.4|17459.4|17473.4|17461.4|17471.4|17459.4|10
1724260690000|2024-08-21 17:18:10|17472.2|17460.2|17472.2|17460.2|17472.2|17460.2|17472.2|17460.2|1
1724260700000|2024-08-21 17:18:20|17471.4|17459.4|17466.4|17454.4|17471.4|17459.4|17466.4|17454.4|3
1724260710000|2024-08-21 17:18:30|17467.2|17455.2|17466.4|17454.4|17467.2|17455.2|17465.9|17453.9|2
1724260720000|2024-08-21 17:18:40|17465.5|17453.5|17465.1|17453.1|17465.5|17453.5|17465.1|17453.1|0
1724260730000|2024-08-21 17:18:50|17464.7|17452.7|17462.2|17450.2|17464.7|17452.7|17462.2|17450.2|3
1724260740000|2024-08-21 17:19:00|17462.6|17450.6|17461.4|17449.4|17463.9|17451.9|17460.9|17448.9|6
1724260750000|2024-08-21 17:19:10|17463.9|17451.9|17460.5|17448.5|17463.9|17451.9|17457.2|17445.2|12
1724260760000|2024-08-21 17:19:20|17459.7|17447.7|17455.5|17443.5|17459.7|17447.7|17454.7|17442.7|2
1724260770000|2024-08-21 17:19:30|17457.5|17445.5|17455.5|17443.5|17457.5|17445.5|17455.5|17443.5|4
1724260780000|2024-08-21 17:19:40|17456.3|17444.3|17458|17446|17458.8|17446.8|17456.3|17444.3|3
1724260790000|2024-08-21 17:19:50|17458.8|17446.8|17458.8|17446.8|17458.8|17446.8|17458.8|17446.8|0
1724260800000|2024-08-21 17:20:00|17458|17446|17458|17446|17458|17446|17456.7|17444.7|2
1724260810000|2024-08-21 17:20:10|17458.8|17446.8|17459.2|17447.2|17459.2|17447.2|17458.8|17446.8|0
1724260820000|2024-08-21 17:20:20|17458.4|17446.4|17458.4|17446.4|17458.4|17446.4|17458.4|17446.4|1
1724260830000|2024-08-21 17:20:30|17458|17446|17458|17446|17460.5|17448.5|17457.5|17445.5|4
1724260840000|2024-08-21 17:20:40|17458.4|17446.4|17458.4|17446.4|17458.4|17446.4|17458.4|17446.4|3
1724260850000|2024-08-21 17:20:50|17459.2|17447.2|17460.5|17448.5|17460.5|17448.5|17459.2|17447.2|2
1724260860000|2024-08-21 17:21:00|17460.9|17448.9|17458.4|17446.4|17462.2|17450.2|17458|17446|2
1724260870000|2024-08-21 17:21:10|17462.2|17450.2|17464.7|17452.7|17464.7|17452.7|17462.2|17450.2|9
1724260890000|2024-08-21 17:21:30|17464.2|17452.2|17465.5|17453.5|17465.5|17453.5|17464.2|17452.2|5
1724260900000|2024-08-21 17:21:40|17464.2|17452.2|17465.5|17453.5|17466.7|17454.7|17464.2|17452.2|1
1724260910000|2024-08-21 17:21:50|17466.3|17454.3|17466.3|17454.3|17466.3|17454.3|17465.5|17453.5|0
1724260920000|2024-08-21 17:22:00|17466.7|17454.7|17471.7|17459.7|17471.7|17459.7|17466.7|17454.7|7
1724260930000|2024-08-21 17:22:10|||||||||1
1724260940000|2024-08-21 17:22:20|||||||||1
1724260950000|2024-08-21 17:22:30|17473|17461|17473|17461|17473|17461|17473|17461|3
1724260960000|2024-08-21 17:22:40|17473.8|17461.8|17473|17461|17473.8|17461.8|17473|17461|0
1724260970000|2024-08-21 17:22:50|17472.2|17460.2|17473|17461|17473|17461|17471.7|17459.7|0
1724260980000|2024-08-21 17:23:00|17473.8|17461.8|17471.7|17459.7|17473.8|17461.8|17471.7|17459.7|1
1724260990000|2024-08-21 17:23:10|17473|17461|17467.5|17455.5|17473|17461|17467.5|17455.5|8
1724261000000|2024-08-21 17:23:20|17466.3|17454.3|17466.3|17454.3|17466.3|17454.3|17466.3|17454.3|2
1724261010000|2024-08-21 17:23:30|17465.5|17453.5|17464.2|17452.2|17466.3|17454.3|17464.2|17452.2|2
1724261030000|2024-08-21 17:23:50|17460.5|17448.5|17460.9|17448.9|17463|17451|17460.5|17448.5|4
1724261040000|2024-08-21 17:24:00|17458|17446|17458.8|17446.8|17458.8|17446.8|17458|17446|3
1724261050000|2024-08-21 17:24:10|||||||||1
1724261060000|2024-08-21 17:24:20|17458|17446|17458|17446|17458|17446|17458|17446|2
1724261080000|2024-08-21 17:24:40|||||||||1
1724261090000|2024-08-21 17:24:50|17458.8|17446.8|17461.7|17449.7|17462.5|17450.5|17458.8|17446.8|4
1724261110000|2024-08-21 17:25:10|||||||||1
1724261130000|2024-08-21 17:25:30|17461.3|17449.3|17461.3|17449.3|17461.3|17449.3|17458.8|17446.8|5
1724261140000|2024-08-21 17:25:40|17460.5|17448.5|17460|17448|17460.5|17448.5|17458.8|17446.8|1
1724261150000|2024-08-21 17:25:50|17460.4|17448.4|17459.6|17447.6|17460.4|17448.4|17459.6|17447.6|2
1724261160000|2024-08-21 17:26:00|17460|17448|17460|17448|17460|17448|17460|17448|1
1724261170000|2024-08-21 17:26:10|17458.8|17446.8|17458|17446|17458.8|17446.8|17458|17446|0
1724261180000|2024-08-21 17:26:20|17458.8|17446.8|17458|17446|17458.8|17446.8|17458|17446|2
1724261190000|2024-08-21 17:26:30|||||||||1
1724261200000|2024-08-21 17:26:40|17458.8|17446.8|17456.3|17444.3|17458.8|17446.8|17456.3|17444.3|2
1724261210000|2024-08-21 17:26:50|17455.9|17443.9|17455.4|17443.4|17455.9|17443.9|17453.4|17441.4|14
1724261220000|2024-08-21 17:27:00|17448.7|17436.7|17454.5|17442.5|17455|17443|17448.7|17436.7|19
1724261230000|2024-08-21 17:27:10|17455|17443|17454.5|17442.5|17455.8|17443.8|17454.5|17442.5|3
1724261250000|2024-08-21 17:27:30|17455.3|17443.3|17455.3|17443.3|17455.3|17443.3|17455.3|17443.3|1
1724261260000|2024-08-21 17:27:40|17456.6|17444.6|17455.3|17443.3|17456.6|17444.6|17455.3|17443.3|3
1724261270000|2024-08-21 17:27:50|17456.6|17444.6|17456.2|17444.2|17457|17445|17453.7|17441.7|5
1724261280000|2024-08-21 17:28:00|17455.3|17443.3|17453.7|17441.7|17455.4|17443.4|17453.7|17441.7|4
1724261290000|2024-08-21 17:28:10|17452.9|17440.9|17453.7|17441.7|17455.8|17443.8|17452.9|17440.9|4
1724261300000|2024-08-21 17:28:20|17453.3|17441.3|17451.2|17439.2|17453.3|17441.3|17451.2|17439.2|2
1724261310000|2024-08-21 17:28:30|17452|17440|17453.3|17441.3|17453.3|17441.3|17452|17440|2
1724261320000|2024-08-21 17:28:40|17452|17440|17451.2|17439.2|17453.3|17441.3|17451.2|17439.2|15
1724261330000|2024-08-21 17:28:50|17452.5|17440.5|17447.9|17435.9|17452.5|17440.5|17447.1|17435.1|6
1724261340000|2024-08-21 17:29:00|17446.3|17434.3|17452.1|17440.1|17452.9|17440.9|17446.3|17434.3|29
1724261350000|2024-08-21 17:29:10|17451.2|17439.2|17456.3|17444.3|17456.3|17444.3|17451.2|17439.2|28
1724261360000|2024-08-21 17:29:20|17458.8|17446.8|17459.6|17447.6|17459.6|17447.6|17458.8|17446.8|5
1724261370000|2024-08-21 17:29:30|17458.8|17446.8|17458.8|17446.8|17458.8|17446.8|17458.8|17446.8|1
1724261380000|2024-08-21 17:29:40|17459.6|17447.6|17459.6|17447.6|17459.6|17447.6|17459.6|17447.6|4
1724261390000|2024-08-21 17:29:50|17461.7|17449.7|17461.7|17449.7|17461.7|17449.7|17460.4|17448.4|0
1724261400000|2024-08-21 17:30:00|17460.9|17448.9|17462.9|17450.9|17464.6|17452.6|17460|17448|12
1724261410000|2024-08-21 17:30:10|17463.7|17451.7|17464.2|17452.2|17469.2|17457.2|17462.9|17450.9|9
1724261420000|2024-08-21 17:30:20|17464.6|17452.6|17462.1|17450.1|17464.6|17452.6|17462.1|17450.1|5
1724261430000|2024-08-21 17:30:30|17461.7|17449.7|17466.2|17454.2|17466.7|17454.7|17461.7|17449.7|8
1724261440000|2024-08-21 17:30:40|17466.7|17454.7|17468.8|17456.8|17468.8|17456.8|17466.7|17454.7|3
1724261450000|2024-08-21 17:30:50|17469.2|17457.2|17471.3|17459.3|17472.5|17460.5|17469.2|17457.2|6
1724261460000|2024-08-21 17:31:00|17470.5|17458.5|17470.5|17458.5|17470.5|17458.5|17470.5|17458.5|0
1724261470000|2024-08-21 17:31:10|17470|17458|17472.1|17460.1|17472.1|17460.1|17470|17458|3
1724261480000|2024-08-21 17:31:20|17472.5|17460.5|17472.1|17460.1|17472.5|17460.5|17471.3|17459.3|1
1724261490000|2024-08-21 17:31:30|17472.9|17460.9|17483|17471|17484.2|17472.2|17472.9|17460.9|11
1724261500000|2024-08-21 17:31:40|17481.7|17469.7|17481.3|17469.3|17481.7|17469.7|17479.2|17467.2|2
1724261510000|2024-08-21 17:31:50|17480.5|17468.5|17481.3|17469.3|17481.3|17469.3|17480.5|17468.5|2
1724261520000|2024-08-21 17:32:00|17482.1|17470.1|17478.8|17466.8|17482.5|17470.5|17478.8|17466.8|4
1724261530000|2024-08-21 17:32:10|17480|17468|17482.1|17470.1|17483.3|17471.3|17478.8|17466.8|5
1724261540000|2024-08-21 17:32:20|17486.3|17474.3|17486.3|17474.3|17486.3|17474.3|17486.3|17474.3|27
1724261550000|2024-08-21 17:32:30|||||||||11
1724261560000|2024-08-21 17:32:40|17493.8|17481.8|17492.1|17480.1|17493.8|17481.8|17492.1|17480.1|15
1724261580000|2024-08-21 17:33:00|17493.3|17481.3|17493.3|17481.3|17493.3|17481.3|17493.3|17481.3|0
1724261590000|2024-08-21 17:33:10|||||||||1
1724261600000|2024-08-21 17:33:20|17492.1|17480.1|17493.3|17481.3|17493.3|17481.3|17491.3|17479.3|4
1724261610000|2024-08-21 17:33:30|17493.8|17481.8|17493.8|17481.8|17493.8|17481.8|17493.8|17481.8|0
1724261620000|2024-08-21 17:33:40|17495.8|17483.8|17498.8|17486.8|17499.6|17487.6|17495.8|17483.8|5
1724261630000|2024-08-21 17:33:50|17500|17488|17499.6|17487.6|17500|17488|17499.6|17487.6|4
1724261640000|2024-08-21 17:34:00|17500.5|17488.5|17501.3|17489.3|17501.7|17489.7|17500.5|17488.5|4
1724261650000|2024-08-21 17:34:10|17499.7|17487.7|17498.3|17486.3|17499.7|17487.7|17494.6|17482.6|10
1724261660000|2024-08-21 17:34:20|17499.2|17487.2|17497.9|17485.9|17499.2|17487.2|17497.9|17485.9|14
1724261670000|2024-08-21 17:34:30|17494.6|17482.6|17497.1|17485.1|17497.9|17485.9|17494.6|17482.6|6
1724261680000|2024-08-21 17:34:40|17497.9|17485.9|17492.9|17480.9|17497.9|17485.9|17491.3|17479.3|18
1724261690000|2024-08-21 17:34:50|17493|17481|17491.3|17479.3|17493|17481|17491.3|17479.3|17
1724261700000|2024-08-21 17:35:00|17492.1|17480.1|17487.5|17475.5|17492.5|17480.5|17487.5|17475.5|21
1724261710000|2024-08-21 17:35:10|17488.3|17476.3|17490.8|17478.8|17490.8|17478.8|17488.3|17476.3|6
1724261720000|2024-08-21 17:35:20|17491.3|17479.3|17492.1|17480.1|17492.1|17480.1|17491.3|17479.3|4
1724261730000|2024-08-21 17:35:30|17491.7|17479.7|17491.7|17479.7|17491.7|17479.7|17491.7|17479.7|4
1724261740000|2024-08-21 17:35:40|17492.9|17480.9|17497.9|17485.9|17497.9|17485.9|17492.9|17480.9|19
1724261750000|2024-08-21 17:35:50|17499.2|17487.2|17503.3|17491.3|17503.3|17491.3|17499.2|17487.2|7
1724261760000|2024-08-21 17:36:00|17503.8|17491.8|17492.1|17480.1|17503.8|17491.8|17491.7|17479.7|12
1724261770000|2024-08-21 17:36:10|17491.3|17479.3|17489.2|17477.2|17491.3|17479.3|17489.2|17477.2|8
1724261780000|2024-08-21 17:36:20|17487.9|17475.9|17489.2|17477.2|17491.2|17479.2|17487.9|17475.9|7
1724261790000|2024-08-21 17:36:30|17489.6|17477.6|17491.3|17479.3|17493.8|17481.8|17489.6|17477.6|5
1724261800000|2024-08-21 17:36:40|17493.8|17481.8|17494.6|17482.6|17494.6|17482.6|17493.8|17481.8|8
1724261810000|2024-08-21 17:36:50|17495.8|17483.8|17498.3|17486.3|17498.3|17486.3|17495.8|17483.8|1
1724261820000|2024-08-21 17:37:00|17499.6|17487.6|17495.4|17483.4|17500.4|17488.4|17491.7|17479.7|21
1724261830000|2024-08-21 17:37:10|17494.2|17482.2|17497.9|17485.9|17497.9|17485.9|17494.2|17482.2|7
1724261840000|2024-08-21 17:37:20|17496.7|17484.7|17497.9|17485.9|17497.9|17485.9|17496.7|17484.7|5
1724261850000|2024-08-21 17:37:30|||||||||1
1724261860000|2024-08-21 17:37:40|17494.2|17482.2|17496.2|17484.2|17496.2|17484.2|17494.2|17482.2|4
1724261870000|2024-08-21 17:37:50|17495.4|17483.4|17495.4|17483.4|17495.4|17483.4|17495.4|17483.4|3
1724261880000|2024-08-21 17:38:00|17495|17483|17491.2|17479.2|17495|17483|17488.7|17476.7|6
1724261890000|2024-08-21 17:38:10|17491.7|17479.7|17492.9|17480.9|17492.9|17480.9|17491.7|17479.7|7
1724261900000|2024-08-21 17:38:20|17491.2|17479.2|17492|17480|17492.5|17480.5|17491.2|17479.2|4
1724261910000|2024-08-21 17:38:30|17490.8|17478.8|17492|17480|17492|17480|17490.8|17478.8|11
1724261920000|2024-08-21 17:38:40|17491.6|17479.6|17493.7|17481.7|17493.7|17481.7|17491.6|17479.6|6
1724261930000|2024-08-21 17:38:50|17492.8|17480.8|17493.7|17481.7|17493.7|17481.7|17492.8|17480.8|13
1724261940000|2024-08-21 17:39:00|17493.2|17481.2|17493.7|17481.7|17493.7|17481.7|17492.8|17480.8|6
1724261950000|2024-08-21 17:39:10|||||||||6
1724261960000|2024-08-21 17:39:20|17492.4|17480.4|17493.7|17481.7|17493.7|17481.7|17492.4|17480.4|3
1724261970000|2024-08-21 17:39:30|17494.9|17482.9|17494.5|17482.5|17495.3|17483.3|17494.5|17482.5|7
1724261980000|2024-08-21 17:39:40|17494|17482|17494.5|17482.5|17494.5|17482.5|17493.2|17481.2|1
1724261990000|2024-08-21 17:39:50|17493.2|17481.2|17494|17482|17494.5|17482.5|17492|17480|9
1724262000000|2024-08-21 17:40:00|17494.8|17482.8|17484.5|17472.5|17494.8|17482.8|17484.5|17472.5|10
1724262010000|2024-08-21 17:40:10|17483.2|17471.2|17486.5|17474.5|17487|17475|17483.2|17471.2|9
1724262020000|2024-08-21 17:40:20|17485.3|17473.3|17484.5|17472.5|17485.3|17473.3|17484.5|17472.5|1
1724262030000|2024-08-21 17:40:30|17484|17472|17479.5|17467.5|17484|17472|17479.5|17467.5|16
1724262050000|2024-08-21 17:40:50|17474.9|17462.9|17470.3|17458.3|17474.9|17462.9|17470.3|17458.3|5
1724262060000|2024-08-21 17:41:00|17471.2|17459.2|17470.3|17458.3|17471.2|17459.2|17470.3|17458.3|7
1724262070000|2024-08-21 17:41:10|17469.9|17457.9|17469.5|17457.5|17469.9|17457.9|17468.7|17456.7|13
1724262080000|2024-08-21 17:41:20|17469.9|17457.9|17466.5|17454.5|17469.9|17457.9|17466.5|17454.5|14
1724262090000|2024-08-21 17:41:30|17465.7|17453.7|17465.3|17453.3|17465.7|17453.7|17463.7|17451.7|9
1724262100000|2024-08-21 17:41:40|17467|17455|17467|17455|17467|17455|17467|17455|12
1724262110000|2024-08-21 17:41:50|17467.8|17455.8|17467|17455|17467.8|17455.8|17465.7|17453.7|12
1724262120000|2024-08-21 17:42:00|17467.8|17455.8|17479|17467|17479.5|17467.5|17467.8|17455.8|10
1724262130000|2024-08-21 17:42:10|17479.8|17467.8|17478.2|17466.2|17479.8|17467.8|17478.2|17466.2|0
1724262140000|2024-08-21 17:42:20|17479|17467|17485.3|17473.3|17487|17475|17479|17467|6
1724262150000|2024-08-21 17:42:30|17482|17470|17482|17470|17482.8|17470.8|17482|17470|8
1724262160000|2024-08-21 17:42:40|||||||||5
1724262180000|2024-08-21 17:43:00|17482.8|17470.8|17485.3|17473.3|17485.3|17473.3|17482.8|17470.8|6
1724262200000|2024-08-21 17:43:20|17480.3|17468.3|17475.3|17463.3|17480.3|17468.3|17475.3|17463.3|4
1724262210000|2024-08-21 17:43:30|||||||||1
1724262220000|2024-08-21 17:43:40|17479.5|17467.5|17477.8|17465.8|17479.9|17467.9|17477.8|17465.8|6
1724262230000|2024-08-21 17:43:50|17477.4|17465.4|17477.8|17465.8|17477.8|17465.8|17474.9|17462.9|5
1724262240000|2024-08-21 17:44:00|17477.4|17465.4|17477.4|17465.4|17478.7|17466.7|17477.4|17465.4|2
1724262250000|2024-08-21 17:44:10|||||||||1
1724262260000|2024-08-21 17:44:20|17482.4|17470.4|17480.3|17468.3|17482.4|17470.4|17480.3|17468.3|7
1724262280000|2024-08-21 17:44:40|17479.9|17467.9|17480.3|17468.3|17480.3|17468.3|17479.9|17467.9|1
1724262290000|2024-08-21 17:44:50|17481.2|17469.2|17477.8|17465.8|17481.2|17469.2|17476.2|17464.2|7
1724262300000|2024-08-21 17:45:00|17480.3|17468.3|17482.8|17470.8|17482.8|17470.8|17480.3|17468.3|5
1724262310000|2024-08-21 17:45:10|17482.4|17470.4|17485.3|17473.3|17485.3|17473.3|17481.6|17469.6|7
1724262320000|2024-08-21 17:45:20|17487|17475|17487.8|17475.8|17488.7|17476.7|17485.3|17473.3|3
1724262330000|2024-08-21 17:45:30|17486.6|17474.6|17484.9|17472.9|17486.6|17474.6|17482.8|17470.8|12
1724262340000|2024-08-21 17:45:40|17487|17475|17484.5|17472.5|17487|17475|17484.5|17472.5|4
1724262350000|2024-08-21 17:45:50|17482.8|17470.8|17485.3|17473.3|17486.2|17474.2|17482.8|17470.8|0
1724262360000|2024-08-21 17:46:00|17483.7|17471.7|17482.4|17470.4|17483.7|17471.7|17482.4|17470.4|1
1724262380000|2024-08-21 17:46:20|17483.2|17471.2|17484.5|17472.5|17484.5|17472.5|17482.4|17470.4|1
1724262390000|2024-08-21 17:46:30|17488.7|17476.7|17482.8|17470.8|17488.7|17476.7|17482.8|17470.8|7
1724262400000|2024-08-21 17:46:40|17482.4|17470.4|17479.9|17467.9|17482.8|17470.8|17479.9|17467.9|1
1724262410000|2024-08-21 17:46:50|17480.8|17468.8|17484.5|17472.5|17484.5|17472.5|17480.8|17468.8|5
1724262420000|2024-08-21 17:47:00|17483.6|17471.6|17479.9|17467.9|17483.6|17471.6|17479.5|17467.5|7
1724262430000|2024-08-21 17:47:10|17477.4|17465.4|17482|17470|17482|17470|17477.4|17465.4|3
1724262440000|2024-08-21 17:47:20|17480.3|17468.3|17479.5|17467.5|17482|17470|17479.5|17467.5|2
1724262450000|2024-08-21 17:47:30|17482|17470|17482|17470|17482|17470|17482|17470|0
1724262460000|2024-08-21 17:47:40|17481.1|17469.1|17477.4|17465.4|17481.1|17469.1|17477.4|17465.4|0
1724262470000|2024-08-21 17:47:50|17477|17465|17477.4|17465.4|17477.4|17465.4|17477|17465|0
1724262480000|2024-08-21 17:48:00|17479.5|17467.5|17479.5|17467.5|17480.7|17468.7|17479.5|17467.5|9
1724262490000|2024-08-21 17:48:10|17477.8|17465.8|17474.9|17462.9|17477.8|17465.8|17473.6|17461.6|7
1724262500000|2024-08-21 17:48:20|17473.6|17461.6|17473.6|17461.6|17473.6|17461.6|17473.6|17461.6|12
1724262510000|2024-08-21 17:48:30|||||||||1
1724262520000|2024-08-21 17:48:40|17475.3|17463.3|17476.1|17464.1|17477.4|17465.4|17475.3|17463.3|7
1724262530000|2024-08-21 17:48:50|17473.6|17461.6|17476.1|17464.1|17476.5|17464.5|17473.6|17461.6|5
1724262540000|2024-08-21 17:49:00|17474.9|17462.9|17478.6|17466.6|17479.5|17467.5|17474.9|17462.9|5
1724262550000|2024-08-21 17:49:10|17477|17465|17477|17465|17480.7|17468.7|17477|17465|7
1724262560000|2024-08-21 17:49:20|17477.8|17465.8|17474.5|17462.5|17477.8|17465.8|17474.5|17462.5|2
1724262570000|2024-08-21 17:49:30|17474.9|17462.9|17474.5|17462.5|17475.7|17463.7|17474.5|17462.5|7
1724262580000|2024-08-21 17:49:40|17478.2|17466.2|17476.1|17464.1|17478.6|17466.6|17475.3|17463.3|43
1724262590000|2024-08-21 17:49:50|17477|17465|17474.5|17462.5|17478.6|17466.6|17474.5|17462.5|6
1724262600000|2024-08-21 17:50:00|17474.9|17462.9|17474.9|17462.9|17474.9|17462.9|17473.6|17461.6|5
1724262610000|2024-08-21 17:50:10|17475.3|17463.3|17475.3|17463.3|17476.1|17464.1|17474.9|17462.9|3
1724262620000|2024-08-21 17:50:20|17474.9|17462.9|17479.5|17467.5|17480.3|17468.3|17473.6|17461.6|9
1724262630000|2024-08-21 17:50:30|17479.9|17467.9|17482|17470|17482.4|17470.4|17479.9|17467.9|9
1724262640000|2024-08-21 17:50:40|17481.9|17469.9|17482|17470|17483.2|17471.2|17481.9|17469.9|11
1724262650000|2024-08-21 17:50:50|17482.4|17470.4|17474.9|17462.9|17482.4|17470.4|17474.5|17462.5|10
1724262660000|2024-08-21 17:51:00|17475.3|17463.3|17478.6|17466.6|17479.5|17467.5|17474.5|17462.5|13
1724262670000|2024-08-21 17:51:10|17479.5|17467.5|17476.1|17464.1|17479.5|17467.5|17476.1|17464.1|3
1724262680000|2024-08-21 17:51:20|17477.8|17465.8|17477.8|17465.8|17477.8|17465.8|17477.8|17465.8|3
1724262690000|2024-08-21 17:51:30|17478.6|17466.6|17472.8|17460.8|17478.6|17466.6|17472.8|17460.8|8
1724262700000|2024-08-21 17:51:40|17474.1|17462.1|17469.5|17457.5|17474.1|17462.1|17467.8|17455.8|9
1724262710000|2024-08-21 17:51:50|17470.8|17458.8|17468.7|17456.7|17470.8|17458.8|17468.7|17456.7|11
1724262720000|2024-08-21 17:52:00|17470.8|17458.8|17471.2|17459.2|17472|17460|17469.5|17457.5|13
1724262730000|2024-08-21 17:52:10|17472|17460|17470.3|17458.3|17472|17460|17470.3|17458.3|1
1724262740000|2024-08-21 17:52:20|17470.8|17458.8|17471.2|17459.2|17471.2|17459.2|17470.8|17458.8|15
1724262750000|2024-08-21 17:52:30|17470|17458|17463.7|17451.7|17470|17458|17463.3|17451.3|1
1724262760000|2024-08-21 17:52:40|17463.3|17451.3|17463.7|17451.7|17463.7|17451.7|17461.2|17449.2|0
1724262770000|2024-08-21 17:52:50|17463.3|17451.3|17463.3|17451.3|17463.7|17451.7|17462|17450|6
1724262780000|2024-08-21 17:53:00|17464.1|17452.1|17463.3|17451.3|17464.5|17452.5|17462|17450|3
1724262790000|2024-08-21 17:53:10|17463.7|17451.7|17465.8|17453.8|17466.2|17454.2|17462.9|17450.9|6
1724262800000|2024-08-21 17:53:20|17465|17453|17465.8|17453.8|17465.8|17453.8|17462.5|17450.5|6
1724262810000|2024-08-21 17:53:30|17466.2|17454.2|17466.2|17454.2|17466.2|17454.2|17466.2|17454.2|0
1724262820000|2024-08-21 17:53:40|17463.7|17451.7|17463.7|17451.7|17463.7|17451.7|17463.3|17451.3|2
1724262830000|2024-08-21 17:53:50|17462.5|17450.5|17462|17450|17462.5|17450.5|17459.5|17447.5|16
1724262840000|2024-08-21 17:54:00|17463.3|17451.3|17465.8|17453.8|17466.2|17454.2|17463.3|17451.3|8
1724262850000|2024-08-21 17:54:10|17466.2|17454.2|17465.3|17453.3|17466.2|17454.2|17465.3|17453.3|0
1724262860000|2024-08-21 17:54:20|17464.5|17452.5|17466.2|17454.2|17467.5|17455.5|17463.7|17451.7|3
1724262870000|2024-08-21 17:54:30|17465.4|17453.4|17468.3|17456.3|17468.3|17456.3|17464.5|17452.5|14
1724262880000|2024-08-21 17:54:40|17467.8|17455.8|17465.8|17453.8|17470.3|17458.3|17465.8|17453.8|9
1724262890000|2024-08-21 17:54:50|17466.2|17454.2|17468.3|17456.3|17468.3|17456.3|17464.5|17452.5|14
1724262900000|2024-08-21 17:55:00|17467.8|17455.8|17459.5|17447.5|17467.8|17455.8|17459.5|17447.5|11
1724262910000|2024-08-21 17:55:10|17461.2|17449.2|17460.3|17448.3|17462|17450|17460.3|17448.3|5
1724262920000|2024-08-21 17:55:20|17460.8|17448.8|17460.8|17448.8|17461.2|17449.2|17460.3|17448.3|3
1724262930000|2024-08-21 17:55:30|17460|17448|17463.3|17451.3|17463.3|17451.3|17459.5|17447.5|5
1724262940000|2024-08-21 17:55:40|17462.8|17450.8|17462|17450|17462.8|17450.8|17462|17450|0
1724262950000|2024-08-21 17:55:50|17459.5|17447.5|17453.7|17441.7|17459.5|17447.5|17453.7|17441.7|11
1724262960000|2024-08-21 17:56:00|17456.6|17444.6|17458.3|17446.3|17459.5|17447.5|17456.6|17444.6|7
1724262970000|2024-08-21 17:56:10|17458.7|17446.7|17458.3|17446.3|17459.5|17447.5|17458.3|17446.3|3
1724262980000|2024-08-21 17:56:20|17457.5|17445.5|17457.8|17445.8|17458.3|17446.3|17453.7|17441.7|4
1724262990000|2024-08-21 17:56:30|17458.3|17446.3|17457.4|17445.4|17458.3|17446.3|17457.4|17445.4|10
1724263000000|2024-08-21 17:56:40|17457.8|17445.8|17456.2|17444.2|17457.8|17445.8|17455.3|17443.3|1
1724263010000|2024-08-21 17:56:50|17457.5|17445.5|17457.5|17445.5|17457.5|17445.5|17457.5|17445.5|3
1724263020000|2024-08-21 17:57:00|17458.3|17446.3|17457|17445|17458.3|17446.3|17453.7|17441.7|22
1724263030000|2024-08-21 17:57:10|17456.2|17444.2|17456.7|17444.7|17457|17445|17456.2|17444.2|3
1724263040000|2024-08-21 17:57:20|17456.2|17444.2|17455|17443|17456.2|17444.2|17455|17443|2
1724263050000|2024-08-21 17:57:30|17456.2|17444.2|17456.2|17444.2|17456.2|17444.2|17456.2|17444.2|7
1724263060000|2024-08-21 17:57:40|17455|17443|17455|17443|17455.8|17443.8|17452|17440|28
1724263070000|2024-08-21 17:57:50|17453.7|17441.7|17453.7|17441.7|17453.7|17441.7|17449.5|17437.5|6
1724263080000|2024-08-21 17:58:00|17454.5|17442.5|17463.6|17451.6|17466.6|17454.6|17453.7|17441.7|47
1724263090000|2024-08-21 17:58:10|17461.1|17449.1|17461.1|17449.1|17461.1|17449.1|17461.1|17449.1|2
1724263100000|2024-08-21 17:58:20|17459.1|17447.1|17459.1|17447.1|17459.1|17447.1|17459.1|17447.1|14
1724263110000|2024-08-21 17:58:30|17461.1|17449.1|17463.6|17451.6|17464.1|17452.1|17461.1|17449.1|3
1724263120000|2024-08-21 17:58:40|17462.8|17450.8|17464.1|17452.1|17464.1|17452.1|17462|17450|5
1724263130000|2024-08-21 17:58:50|17463.6|17451.6|17462|17450|17463.6|17451.6|17461.6|17449.6|5
1724263140000|2024-08-21 17:59:00|17460.8|17448.8|17464.1|17452.1|17464.5|17452.5|17459.5|17447.5|17
1724263150000|2024-08-21 17:59:10|17462.5|17450.5|17463.3|17451.3|17464.1|17452.1|17462|17450|37
1724263160000|2024-08-21 17:59:20|17465|17453|17464.1|17452.1|17467|17455|17462|17450|48
1724263170000|2024-08-21 17:59:30|17464.5|17452.5|17456.6|17444.6|17464.5|17452.5|17456.6|17444.6|76
1724263180000|2024-08-21 17:59:40|17459.1|17447.1|17458.3|17446.3|17459.5|17447.5|17457.5|17445.5|75
1724263190000|2024-08-21 17:59:50|17456.6|17444.6|17451.6|17439.6|17456.6|17444.6|17451.6|17439.6|87
1724263200000|2024-08-21 18:00:00|17452.8|17440.8|17451.6|17439.6|17454.1|17442.1|17451.6|17439.6|16
1724263210000|2024-08-21 18:00:10|17448.6|17436.6|17448.6|17436.6|17449.1|17437.1|17448.6|17436.6|33
1724263220000|2024-08-21 18:00:20|||||||||7
1724263230000|2024-08-21 18:00:30|17449.1|17437.1|17449.1|17437.1|17449.1|17437.1|17449.1|17437.1|2
1724263240000|2024-08-21 18:00:40|17449.9|17437.9|17456.6|17444.6|17457|17445|17449.9|17437.9|62
1724263250000|2024-08-21 18:00:50|17455.8|17443.8|17442|17430|17455.8|17443.8|17442|17430|55
1724263260000|2024-08-21 18:01:00|17444.1|17432.1|17441.6|17429.6|17444.1|17432.1|17441.6|17429.6|13
1724263270000|2024-08-21 18:01:10|17440.3|17428.3|17441.1|17429.1|17441.1|17429.1|17439.1|17427.1|24
1724263280000|2024-08-21 18:01:20|17441.6|17429.6|17438.6|17426.6|17442|17430|17438.6|17426.6|8
1724263290000|2024-08-21 18:01:30|17439.1|17427.1|17439.5|17427.5|17439.5|17427.5|17438.6|17426.6|20
1724263300000|2024-08-21 18:01:40|17441.1|17429.1|17441.1|17429.1|17441.1|17429.1|17439.9|17427.9|5
1724263310000|2024-08-21 18:01:50|17441.6|17429.6|17443.6|17431.6|17444.1|17432.1|17441.6|17429.6|10
1724263320000|2024-08-21 18:02:00|17447|17435|17447.5|17435.5|17449.5|17437.5|17447|17435|23
1724263330000|2024-08-21 18:02:10|17446.2|17434.2|17449.5|17437.5|17449.5|17437.5|17443.7|17431.7|46
1724263340000|2024-08-21 18:02:20|17450|17438|17453.3|17441.3|17453.3|17441.3|17450|17438|7
1724263350000|2024-08-21 18:02:30|17455.8|17443.8|17454.5|17442.5|17457|17445|17454.5|17442.5|0
1724263360000|2024-08-21 18:02:40|17455.8|17443.8|17454.5|17442.5|17455.8|17443.8|17454.5|17442.5|1
1724263370000|2024-08-21 18:02:50|17455|17443|17457|17445|17458.3|17446.3|17455|17443|2
1724263380000|2024-08-21 18:03:00|17457.8|17445.8|17459.5|17447.5|17461.2|17449.2|17457.8|17445.8|3
1724263390000|2024-08-21 18:03:10|17460|17448|17458.6|17446.6|17462|17450|17458.6|17446.6|14
1724263400000|2024-08-21 18:03:20|17457.8|17445.8|17457|17445|17458.6|17446.6|17455.8|17443.8|1
1724263410000|2024-08-21 18:03:30|17457.4|17445.4|17456.1|17444.1|17457.4|17445.4|17455.7|17443.7|0
1724263420000|2024-08-21 18:03:40|17455.7|17443.7|17456.6|17444.6|17456.6|17444.6|17454.5|17442.5|2
1724263430000|2024-08-21 18:03:50|17458.2|17446.2|17460.8|17448.8|17461.6|17449.6|17458.2|17446.2|8
1724263440000|2024-08-21 18:04:00|17461.2|17449.2|17460.8|17448.8|17463.3|17451.3|17460.3|17448.3|6
1724263450000|2024-08-21 18:04:10|17460.3|17448.3|17459.5|17447.5|17460.8|17448.8|17457.8|17445.8|1
1724263460000|2024-08-21 18:04:20|17459.1|17447.1|17459.1|17447.1|17459.5|17447.5|17459.1|17447.1|3
1724263470000|2024-08-21 18:04:30|17459.5|17447.5|17461.6|17449.6|17462.5|17450.5|17459.5|17447.5|18
1724263480000|2024-08-21 18:04:40|17462|17450|17457|17445|17462|17450|17455.8|17443.8|20
1724263490000|2024-08-21 18:04:50|17456.2|17444.2|17457.8|17445.8|17459.9|17447.9|17455.8|17443.8|10
1724333400000|2024-08-22 13:30:00|17449.1|17437.1|17452.8|17440.8|17458.5|17446.5|17434.8|17422.8|105
1724333410000|2024-08-22 13:30:10|17451.5|17439.5|17453.3|17441.3|17460|17448|17451.5|17439.5|20
1724333420000|2024-08-22 13:30:20|17452.5|17440.5|17449.5|17437.5|17452.5|17440.5|17448.3|17436.3|16
1724333430000|2024-08-22 13:30:30|17447.8|17435.8|17457.8|17445.8|17457.8|17445.8|17447.8|17435.8|18
1724333440000|2024-08-22 13:30:40|17454.5|17442.5|17453.4|17441.4|17455.8|17443.8|17452.5|17440.5|16
1724333450000|2024-08-22 13:30:50|17448.7|17436.7|17450|17438|17451.2|17439.2|17445.9|17433.9|27
1724333460000|2024-08-22 13:31:00|17451.7|17439.7|17453.7|17441.7|17457.5|17445.5|17450.4|17438.4|43
1724333470000|2024-08-22 13:31:10|17454.2|17442.2|17436.1|17424.1|17455|17443|17435.6|17423.6|25
1724333480000|2024-08-22 13:31:20|17435.6|17423.6|17429.8|17417.8|17435.6|17423.6|17429.8|17417.8|27
1724333490000|2024-08-22 13:31:30|17430.6|17418.6|17432.5|17420.5|17433.3|17421.3|17425.6|17413.6|17
1724333500000|2024-08-22 13:31:40|17431.7|17419.7|17433.7|17421.7|17435|17423|17430|17418|14
1724333510000|2024-08-22 13:31:50|17433.3|17421.3|17436.2|17424.2|17439.2|17427.2|17431.2|17419.2|12
1724333520000|2024-08-22 13:32:00|17437|17425|17436.2|17424.2|17437.9|17425.9|17434.2|17422.2|14
1724333530000|2024-08-22 13:32:10|17429.4|17417.4|17429.4|17417.4|17431.9|17419.9|17429.4|17417.4|22
1724333540000|2024-08-22 13:32:20|17429.8|17417.8|17435|17423|17435.8|17423.8|17429.8|17417.8|5
1724333550000|2024-08-22 13:32:30|17433.7|17421.7|17430.8|17418.8|17435|17423|17430.8|17418.8|16
1724333560000|2024-08-22 13:32:40|17431.2|17419.2|17422.8|17410.8|17431.2|17419.2|17421.5|17409.5|14
1724333570000|2024-08-22 13:32:50|17422|17410|17424|17412|17424|17412|17420.8|17408.8|11
1724333580000|2024-08-22 13:33:00|17426.5|17414.5|17428.3|17416.3|17430.3|17418.3|17426.2|17414.2|22
1724333590000|2024-08-22 13:33:10|17429|17417|17437.3|17425.3|17437.3|17425.3|17428.3|17416.3|16
1724333600000|2024-08-22 13:33:20|17438.7|17426.7|17449|17437|17449|17437|17438.3|17426.3|17
1724333610000|2024-08-22 13:33:30|17450.8|17438.8|17449.5|17437.5|17451.5|17439.5|17444.5|17432.5|17
1724333620000|2024-08-22 13:33:40|17447.9|17435.9|17460.4|17448.4|17460.4|17448.4|17447.5|17435.5|27
1724333630000|2024-08-22 13:33:50|17460.9|17448.9|17477.5|17465.5|17477.5|17465.5|17460.9|17448.9|16
1724333640000|2024-08-22 13:34:00|17476.7|17464.7|17486.7|17474.7|17486.7|17474.7|17475|17463|25
1724333650000|2024-08-22 13:34:10|17487.5|17475.5|17483.7|17471.7|17494.6|17482.6|17483.3|17471.3|13
1724333660000|2024-08-22 13:34:20|17484.5|17472.5|17481.7|17469.7|17484.5|17472.5|17480|17468|30
1724333670000|2024-08-22 13:34:30|17481.2|17469.2|17494.2|17482.2|17494.2|17482.2|17481.2|17469.2|13
1724333680000|2024-08-22 13:34:40|17493.7|17481.7|17501.7|17489.7|17501.7|17489.7|17491.2|17479.2|24
1724333690000|2024-08-22 13:34:50|17502.5|17490.5|17497.6|17485.6|17502.5|17490.5|17495.4|17483.4|9
1724333700000|2024-08-22 13:35:00|17492.9|17480.9|17475|17463|17494.5|17482.5|17475|17463|27
1724333710000|2024-08-22 13:35:10|17475.8|17463.8|17470|17458|17475.8|17463.8|17466.7|17454.7|19
1724333720000|2024-08-22 13:35:20|17470.8|17458.8|17468.3|17456.3|17475|17463|17468.3|17456.3|20
1724333730000|2024-08-22 13:35:30|17470|17458|17478.3|17466.3|17478.3|17466.3|17470|17458|16
1724333740000|2024-08-22 13:35:40|17479.5|17467.5|17483.3|17471.3|17485|17473|17479.5|17467.5|9
1724333750000|2024-08-22 13:35:50|17484|17472|17477.5|17465.5|17484.5|17472.5|17476.7|17464.7|17
1724333760000|2024-08-22 13:36:00|17477.8|17465.8|17482|17470|17483.3|17471.3|17477.8|17465.8|21
1724333770000|2024-08-22 13:36:10|17482.8|17470.8|17487.8|17475.8|17492.5|17480.5|17482.8|17470.8|35
1724333780000|2024-08-22 13:36:20|17487.3|17475.3|17479|17467|17491.2|17479.2|17479|17467|27
1724333790000|2024-08-22 13:36:30|17477.3|17465.3|17486.9|17474.9|17487.3|17475.3|17477.3|17465.3|7
1724333800000|2024-08-22 13:36:40|17488.6|17476.6|17502.3|17490.3|17502.3|17490.3|17488.6|17476.6|37
1724333810000|2024-08-22 13:36:50|17501.9|17489.9|17500.3|17488.3|17503.6|17491.6|17500.3|17488.3|12
1724333820000|2024-08-22 13:37:00|17498.3|17486.3|17485.6|17473.6|17498.3|17486.3|17484.8|17472.8|29
1724333830000|2024-08-22 13:37:10|17483.6|17471.6|17493.1|17481.1|17493.1|17481.1|17483.6|17471.6|16
1724333840000|2024-08-22 13:37:20|17495.2|17483.2|17506.5|17494.5|17506.5|17494.5|17495.2|17483.2|22
1724333850000|2024-08-22 13:37:30|17509.5|17497.5|17506.5|17494.5|17512.3|17500.3|17506.5|17494.5|14
1724333860000|2024-08-22 13:37:40|17504.8|17492.8|17500.8|17488.8|17504.8|17492.8|17500.8|17488.8|11
1724333870000|2024-08-22 13:37:50|17501.1|17489.1|17499.2|17487.2|17501.1|17489.1|17493.7|17481.7|45
1724333880000|2024-08-22 13:38:00|17500|17488|17497.9|17485.9|17500.4|17488.4|17497|17485|9
1724333890000|2024-08-22 13:38:10|17498.4|17486.4|17496.2|17484.2|17500.7|17488.7|17496.2|17484.2|8
1724333900000|2024-08-22 13:38:20|17495|17483|17495|17483|17495|17483|17495|17483|6
1724333910000|2024-08-22 13:38:30|17492.5|17480.5|17492.5|17480.5|17497.5|17485.5|17492.5|17480.5|26
1724333920000|2024-08-22 13:38:40|17488.7|17476.7|17492.5|17480.5|17493.2|17481.2|17487.5|17475.5|41
1724333930000|2024-08-22 13:38:50|17491.7|17479.7|17491.2|17479.2|17493.7|17481.7|17491.2|17479.2|2
1724333940000|2024-08-22 13:39:00|17492|17480|17495|17483|17497.5|17485.5|17488.7|17476.7|12
1724333950000|2024-08-22 13:39:10|17496.5|17484.5|17499.8|17487.8|17499.8|17487.8|17496.5|17484.5|23
1724333960000|2024-08-22 13:39:20|17499|17487|17490.7|17478.7|17499|17487|17490.3|17478.3|24
1724333970000|2024-08-22 13:39:30|17491.5|17479.5|17492|17480|17492|17480|17490|17478|4
1724333980000|2024-08-22 13:39:40|17490.4|17478.4|17487.5|17475.5|17490.4|17478.4|17487.5|17475.5|5
1724333990000|2024-08-22 13:39:50|17488.2|17476.2|17490.7|17478.7|17490.7|17478.7|17488.2|17476.2|6
1724334000000|2024-08-22 13:40:00|17491.5|17479.5|17489.5|17477.5|17497|17485|17489|17477|20
1724334010000|2024-08-22 13:40:10|17491.1|17479.1|17487.8|17475.8|17492.3|17480.3|17487.8|17475.8|9
1724334020000|2024-08-22 13:40:20|17488.6|17476.6|17487.3|17475.3|17489|17477|17484.5|17472.5|11
1724334030000|2024-08-22 13:40:30|17486.5|17474.5|17501.1|17489.1|17501.1|17489.1|17484.8|17472.8|29
1724334040000|2024-08-22 13:40:40|17501.5|17489.5|17503.1|17491.1|17503.1|17491.1|17499.8|17487.8|32
1724334050000|2024-08-22 13:40:50|17502.3|17490.3|17504.8|17492.8|17506.1|17494.1|17501.9|17489.9|2
1724334060000|2024-08-22 13:41:00|17505.6|17493.6|17512.3|17500.3|17512.3|17500.3|17504|17492|28
1724334070000|2024-08-22 13:41:10|17509|17497|17506.2|17494.2|17514|17502|17506.2|17494.2|20
1724334080000|2024-08-22 13:41:20|17505|17493|17501.2|17489.2|17506.2|17494.2|17500|17488|11
1724334090000|2024-08-22 13:41:30|17500|17488|17500|17488|17500|17488|17498.2|17486.2|4
1724334100000|2024-08-22 13:41:40|17498.4|17486.4|17498.7|17486.7|17498.7|17486.7|17497.5|17485.5|6
1724334110000|2024-08-22 13:41:50|17499.5|17487.5|17494.6|17482.6|17500|17488|17494.6|17482.6|43
1724334120000|2024-08-22 13:42:00|17495.4|17483.4|17488.4|17476.4|17495.9|17483.9|17488.4|17476.4|23
1724334130000|2024-08-22 13:42:10|17488.8|17476.8|17488.4|17476.4|17488.8|17476.8|17488.4|17476.4|6
1724334140000|2024-08-22 13:42:20|17486.7|17474.7|17492.5|17480.5|17492.5|17480.5|17485.9|17473.9|4
1724334150000|2024-08-22 13:42:30|17492.9|17480.9|17492.5|17480.5|17492.9|17480.9|17492.5|17480.5|6
1724334160000|2024-08-22 13:42:40|17490.9|17478.9|17491.7|17479.7|17494.6|17482.6|17490.4|17478.4|21
1724334170000|2024-08-22 13:42:50|17492.5|17480.5|17497.1|17485.1|17497.1|17485.1|17492.5|17480.5|3
1724334180000|2024-08-22 13:43:00|17497.9|17485.9|17499.6|17487.6|17500|17488|17495.9|17483.9|14
1724334190000|2024-08-22 13:43:10|17499.2|17487.2|17498.8|17486.8|17500.9|17488.9|17498.8|17486.8|3
1724334200000|2024-08-22 13:43:20|17501.7|17489.7|17503.4|17491.4|17503.4|17491.4|17501.7|17489.7|4
1724334210000|2024-08-22 13:43:30|17505.1|17493.1|17500.9|17488.9|17507.1|17495.1|17500.9|17488.9|6
1724334220000|2024-08-22 13:43:40|17500.1|17488.1|17501.7|17489.7|17501.7|17489.7|17499.6|17487.6|2
1724334230000|2024-08-22 13:43:50|17500.9|17488.9|17495.7|17483.7|17500.9|17488.9|17493.2|17481.2|8
1724334240000|2024-08-22 13:44:00|17496.5|17484.5|17502.9|17490.9|17502.9|17490.9|17496.5|17484.5|7
1724334250000|2024-08-22 13:44:10|17496.7|17484.7|17495.7|17483.7|17498.7|17486.7|17495.7|17483.7|5
1724334260000|2024-08-22 13:44:20|17496.5|17484.5|17497.5|17485.5|17498.4|17486.4|17496.5|17484.5|7
1724334270000|2024-08-22 13:44:30|17498.4|17486.4|17497.1|17485.1|17500.9|17488.9|17497.1|17485.1|14
1724334280000|2024-08-22 13:44:40|17496.7|17484.7|17490.7|17478.7|17497.1|17485.1|17490|17478|4
1724334290000|2024-08-22 13:44:50|17490|17478|17491.2|17479.2|17491.7|17479.7|17490|17478|2
1724334300000|2024-08-22 13:45:00|17492|17480|17491.2|17479.2|17494.5|17482.5|17490.7|17478.7|8
1724334310000|2024-08-22 13:45:10|17489.2|17477.2|17485|17473|17489.2|17477.2|17485|17473|15
1724334320000|2024-08-22 13:45:20|17484.5|17472.5|17477.5|17465.5|17484.5|17472.5|17475.4|17463.4|60
1724334330000|2024-08-22 13:45:30|17475.4|17463.4|17480.1|17468.1|17480.9|17468.9|17475.4|17463.4|23
1724334340000|2024-08-22 13:45:40|17479.6|17467.6|17475|17463|17479.6|17467.6|17475|17463|3
1724334350000|2024-08-22 13:45:50|17473.4|17461.4|17478.7|17466.7|17479.2|17467.2|17473.4|17461.4|21
1724334360000|2024-08-22 13:46:00|17477.9|17465.9|17476.2|17464.2|17480.4|17468.4|17476.2|17464.2|7
1724334370000|2024-08-22 13:46:10|17476.7|17464.7|17475|17463|17477.5|17465.5|17475|17463|3
1724334380000|2024-08-22 13:46:20|17474.2|17462.2|17474.2|17462.2|17475.4|17463.4|17474.2|17462.2|4
1724334390000|2024-08-22 13:46:30|17475|17463|17472.1|17460.1|17475|17463|17472.1|17460.1|0
1724334400000|2024-08-22 13:46:40|17471.7|17459.7|17480.9|17468.9|17480.9|17468.9|17471.7|17459.7|16
1724334410000|2024-08-22 13:46:50|17482.9|17470.9|17483.4|17471.4|17485|17473|17482.6|17470.6|8
1724334420000|2024-08-22 13:47:00|17482.1|17470.1|17483.4|17471.4|17483.4|17471.4|17482.1|17470.1|4
1724334430000|2024-08-22 13:47:10|17481.3|17469.3|17480.9|17468.9|17481.3|17469.3|17480.9|17468.9|2
1724334440000|2024-08-22 13:47:20|17484.2|17472.2|17480.1|17468.1|17484.2|17472.2|17480.1|17468.1|47
1724334450000|2024-08-22 13:47:30|17480.9|17468.9|17476.8|17464.8|17480.9|17468.9|17476.8|17464.8|4
1724334460000|2024-08-22 13:47:40|17476|17464|17473.8|17461.8|17476|17464|17473|17461|7
1724334470000|2024-08-22 13:47:50|17475.1|17463.1|17474.3|17462.3|17476.8|17464.8|17474.3|17462.3|8
1724334480000|2024-08-22 13:48:00|17475.9|17463.9|17476.8|17464.8|17476.8|17464.8|17474.3|17462.3|13
1724334490000|2024-08-22 13:48:10|17476|17464|17478.5|17466.5|17478.5|17466.5|17476|17464|10
1724334500000|2024-08-22 13:48:20|17479.7|17467.7|17488.4|17476.4|17488.8|17476.8|17479.7|17467.7|31
1724334510000|2024-08-22 13:48:30|17488.8|17476.8|17487.6|17475.6|17488.8|17476.8|17487.1|17475.1|6
1724334520000|2024-08-22 13:48:40|17486.8|17474.8|17484.3|17472.3|17488|17476|17483|17471|19
1724334530000|2024-08-22 13:48:50|17485.5|17473.5|17485.5|17473.5|17485.5|17473.5|17484.3|17472.3|3
1724334540000|2024-08-22 13:49:00|17484.7|17472.7|17490.5|17478.5|17493.8|17481.8|17483.8|17471.8|12
1724334550000|2024-08-22 13:49:10|17491.3|17479.3|17503.4|17491.4|17503.8|17491.8|17490.5|17478.5|27
1724334560000|2024-08-22 13:49:20|17503.8|17491.8|17504.3|17492.3|17504.3|17492.3|17503.8|17491.8|1
1724334570000|2024-08-22 13:49:30|17505.9|17493.9|17511.3|17499.3|17512.2|17500.2|17505.9|17493.9|12
1724334580000|2024-08-22 13:49:40|17511.8|17499.8|17507.6|17495.6|17511.8|17499.8|17506.3|17494.3|6
1724334590000|2024-08-22 13:49:50|17506.8|17494.8|17506.8|17494.8|17507.6|17495.6|17506.8|17494.8|2
1724334600000|2024-08-22 13:50:00|17504.3|17492.3|17500.5|17488.5|17506.3|17494.3|17500.5|17488.5|21
1724334610000|2024-08-22 13:50:10|17499.7|17487.7|17499.3|17487.3|17500.5|17488.5|17499.3|17487.3|8
1724334620000|2024-08-22 13:50:20|17497.2|17485.2|17493.4|17481.4|17497.2|17485.2|17491.8|17479.8|26
1724334630000|2024-08-22 13:50:30|17493.8|17481.8|17493|17481|17493.8|17481.8|17491.3|17479.3|28
1724334640000|2024-08-22 13:50:40|17494.3|17482.3|17492.6|17480.6|17494.3|17482.3|17491.8|17479.8|6
1724334650000|2024-08-22 13:50:50|17491.8|17479.8|17494.3|17482.3|17495.5|17483.5|17491.8|17479.8|6
1724334660000|2024-08-22 13:51:00|17496.8|17484.8|17494.3|17482.3|17496.8|17484.8|17494.3|17482.3|4
1724334670000|2024-08-22 13:51:10|17491.8|17479.8|17491.8|17479.8|17491.8|17479.8|17491.8|17479.8|7
1724334680000|2024-08-22 13:51:20|17491.3|17479.3|17491.3|17479.3|17491.3|17479.3|17491.3|17479.3|3
1724334690000|2024-08-22 13:51:30|17490.9|17478.9|17480.1|17468.1|17490.9|17478.9|17479.3|17467.3|14
1724334700000|2024-08-22 13:51:40|17480.9|17468.9|17478.4|17466.4|17480.9|17468.9|17478.4|17466.4|2
1724334710000|2024-08-22 13:51:50|17478.8|17466.8|17474.3|17462.3|17478.8|17466.8|17473.8|17461.8|14
1724334720000|2024-08-22 13:52:00|17473|17461|17471.8|17459.8|17474.3|17462.3|17471.8|17459.8|3
1724334730000|2024-08-22 13:52:10|17471.3|17459.3|17471.3|17459.3|17471.3|17459.3|17471.3|17459.3|1
1724334740000|2024-08-22 13:52:20|17471.8|17459.8|17469.3|17457.3|17471.8|17459.8|17469.3|17457.3|10
1724334750000|2024-08-22 13:52:30|17468.8|17456.8|17462.6|17450.6|17468.8|17456.8|17462.6|17450.6|15
1724334760000|2024-08-22 13:52:40|17463.4|17451.4|17461.3|17449.3|17464.6|17452.6|17461.3|17449.3|10
1724334770000|2024-08-22 13:52:50|17459.6|17447.6|17458.4|17446.4|17459.6|17447.6|17458.4|17446.4|15
1724334780000|2024-08-22 13:53:00|17456.3|17444.3|17455.5|17443.5|17459.3|17447.3|17455.5|17443.5|24
1724334790000|2024-08-22 13:53:10|17455.1|17443.1|17456.8|17444.8|17456.8|17444.8|17455.1|17443.1|8
1724334800000|2024-08-22 13:53:20|17454.7|17442.7|17460.5|17448.5|17463|17451|17454.7|17442.7|6
1724334810000|2024-08-22 13:53:30|17461|17449|17470.5|17458.5|17470.5|17458.5|17461|17449|12
1724334820000|2024-08-22 13:53:40|17470.1|17458.1|17464.7|17452.7|17470.1|17458.1|17464.7|17452.7|4
1724334830000|2024-08-22 13:53:50|17465.1|17453.1|17460.1|17448.1|17465.5|17453.5|17459.7|17447.7|12
1724334840000|2024-08-22 13:54:00|17460.9|17448.9|17458.8|17446.8|17461.3|17449.3|17458.8|17446.8|4
1724334850000|2024-08-22 13:54:10|17457.6|17445.6|17450.9|17438.9|17457.6|17445.6|17450.9|17438.9|10
1724334860000|2024-08-22 13:54:20|17451.3|17439.3|17454.6|17442.6|17455.9|17443.9|17451.3|17439.3|16
1724334870000|2024-08-22 13:54:30|17454.2|17442.2|17454.6|17442.6|17456.7|17444.7|17454.2|17442.2|2
1724334880000|2024-08-22 13:54:40|17455.1|17443.1|17452.1|17440.1|17455.9|17443.9|17451.7|17439.7|1
1724334890000|2024-08-22 13:54:50|17449.2|17437.2|17449.2|17437.2|17449.9|17437.9|17449.2|17437.2|6
1724334900000|2024-08-22 13:55:00|17447.4|17435.4|17448.4|17436.4|17449.6|17437.6|17447.4|17435.4|6
1724334910000|2024-08-22 13:55:10|17447.9|17435.9|17457.9|17445.9|17457.9|17445.9|17447.9|17435.9|8
1724334920000|2024-08-22 13:55:20|17459.6|17447.6|17460.9|17448.9|17460.9|17448.9|17458.4|17446.4|6
1724334930000|2024-08-22 13:55:30|17458.4|17446.4|17460.9|17448.9|17460.9|17448.9|17457.6|17445.6|14
1724334940000|2024-08-22 13:55:40|17462.9|17450.9|17460.4|17448.4|17462.9|17450.9|17460.1|17448.1|10
1724334950000|2024-08-22 13:55:50|17458.4|17446.4|17457.4|17445.4|17458.4|17446.4|17457.1|17445.1|11
1724334960000|2024-08-22 13:56:00|17457.9|17445.9|17456.7|17444.7|17457.9|17445.9|17456.2|17444.2|6
1724334970000|2024-08-22 13:56:10|17457.4|17445.4|17457|17445|17458.7|17446.7|17457|17445|3
1724334980000|2024-08-22 13:56:20|17457.4|17445.4|17457|17445|17457.4|17445.4|17454.9|17442.9|2
1724334990000|2024-08-22 13:56:30|17457.4|17445.4|17457.4|17445.4|17457.4|17445.4|17457|17445|1
1724335000000|2024-08-22 13:56:40|||||||||1
1724335010000|2024-08-22 13:56:50|||||||||2
1724335020000|2024-08-22 13:57:00|17458.2|17446.2|17463.7|17451.7|17464.2|17452.2|17458.2|17446.2|8
1724335030000|2024-08-22 13:57:10|17462.1|17450.1|17454.5|17442.5|17462.1|17450.1|17453.2|17441.2|9
1724335040000|2024-08-22 13:57:20|17457.1|17445.1|17454.2|17442.2|17457.1|17445.1|17454.2|17442.2|15
1724335050000|2024-08-22 13:57:30|17453.4|17441.4|17449.2|17437.2|17453.4|17441.4|17449.2|17437.2|11
1724335060000|2024-08-22 13:57:40|17450.9|17438.9|17451.7|17439.7|17451.7|17439.7|17449.2|17437.2|6
1724335070000|2024-08-22 13:57:50|17453.4|17441.4|17453.4|17441.4|17453.4|17441.4|17453.4|17441.4|0
1724335090000|2024-08-22 13:58:10|17452.9|17440.9|17446.2|17434.2|17452.9|17440.9|17446.2|17434.2|14
1724335100000|2024-08-22 13:58:20|17444.9|17432.9|17445.4|17433.4|17447.4|17435.4|17444.9|17432.9|12
1724335110000|2024-08-22 13:58:30|17444.9|17432.9|17446.7|17434.7|17447.4|17435.4|17444.9|17432.9|1
1724335120000|2024-08-22 13:58:40|17447.9|17435.9|17449.9|17437.9|17449.9|17437.9|17444.9|17432.9|11
1724335130000|2024-08-22 13:58:50|17450.4|17438.4|17454.6|17442.6|17454.6|17442.6|17450.4|17438.4|9
1724335140000|2024-08-22 13:59:00|17455.4|17443.4|17455.4|17443.4|17456.2|17444.2|17452.4|17440.4|2
1724335150000|2024-08-22 13:59:10|17453.4|17441.4|17452.4|17440.4|17453.4|17441.4|17452.4|17440.4|2
1724335160000|2024-08-22 13:59:20|17451.7|17439.7|17451.7|17439.7|17452.9|17440.9|17451.7|17439.7|32
1724335170000|2024-08-22 13:59:30|17449.2|17437.2|17452.1|17440.1|17452.1|17440.1|17449.2|17437.2|2
1724335180000|2024-08-22 13:59:40|17454.6|17442.6|17455.9|17443.9|17457.6|17445.6|17454.6|17442.6|1
1724335190000|2024-08-22 13:59:50|17456.7|17444.7|17455.9|17443.9|17456.7|17444.7|17455.9|17443.9|2
1724335200000|2024-08-22 14:00:00|17458.7|17446.7|17464.9|17452.9|17464.9|17452.9|17458.7|17446.7|20
1724335210000|2024-08-22 14:00:10|17457.9|17445.9|17454.9|17442.9|17458.4|17446.4|17454.9|17442.9|4
1724335220000|2024-08-22 14:00:20|17454.2|17442.2|17452.4|17440.4|17454.2|17442.2|17452.4|17440.4|8
1724335230000|2024-08-22 14:00:30|17452.9|17440.9|17453.2|17441.2|17453.7|17441.7|17449.2|17437.2|15
1724335240000|2024-08-22 14:00:40|17454.8|17442.8|17456.2|17444.2|17456.2|17444.2|17454.8|17442.8|11
1724335250000|2024-08-22 14:00:50|17455.7|17443.7|17457.4|17445.4|17457.4|17445.4|17454.9|17442.9|2
1724335260000|2024-08-22 14:01:00|17459|17447|17458.2|17446.2|17459.2|17447.2|17457.4|17445.4|10
1724335270000|2024-08-22 14:01:10|17457.4|17445.4|17462.8|17450.8|17462.8|17450.8|17457|17445|18
1724335280000|2024-08-22 14:01:20|17462|17450|17455.3|17443.3|17462|17450|17455.3|17443.3|6
1724335290000|2024-08-22 14:01:30|17454.5|17442.5|17452.3|17440.3|17454.5|17442.5|17450.7|17438.7|8
1724335300000|2024-08-22 14:01:40|17451.5|17439.5|17451.5|17439.5|17452.3|17440.3|17450.7|17438.7|2
1724335310000|2024-08-22 14:01:50|17450.7|17438.7|17451.5|17439.5|17451.5|17439.5|17449|17437|3
1724335320000|2024-08-22 14:02:00|17452.8|17440.8|17452.3|17440.3|17453.1|17441.1|17451.5|17439.5|8
1724335330000|2024-08-22 14:02:10|17451.5|17439.5|17450.7|17438.7|17451.5|17439.5|17450.7|17438.7|7
1724335340000|2024-08-22 14:02:20|17449.9|17437.9|17452.3|17440.3|17452.3|17440.3|17449|17437|2
1724335350000|2024-08-22 14:02:30|17452.8|17440.8|17454.8|17442.8|17455.3|17443.3|17452.8|17440.8|1
1724335360000|2024-08-22 14:02:40|17454|17442|17462.8|17450.8|17462.8|17450.8|17454|17442|3
1724335370000|2024-08-22 14:02:50|17462.3|17450.3|17466.5|17454.5|17466.5|17454.5|17462.3|17450.3|7
1724335380000|2024-08-22 14:03:00|17465.3|17453.3|17463.2|17451.2|17465.3|17453.3|17460.3|17448.3|18
1724335390000|2024-08-22 14:03:10|17464|17452|17464.9|17452.9|17466.2|17454.2|17464|17452|4
1724335400000|2024-08-22 14:03:20|17464.5|17452.5|17462.4|17450.4|17464.5|17452.5|17460.7|17448.7|8
1724335410000|2024-08-22 14:03:30|17462|17450|17460.7|17448.7|17462|17450|17460.7|17448.7|3
1724335420000|2024-08-22 14:03:40|17461.2|17449.2|17459.9|17447.9|17461.2|17449.2|17459.9|17447.9|4
1724335430000|2024-08-22 14:03:50|17460.7|17448.7|17462.4|17450.4|17462.4|17450.4|17459.9|17447.9|1
1724335440000|2024-08-22 14:04:00|17459.9|17447.9|17459.9|17447.9|17459.9|17447.9|17457.4|17445.4|8
1724335450000|2024-08-22 14:04:10|17457.4|17445.4|17453.7|17441.7|17458.2|17446.2|17453.7|17441.7|9
1724335460000|2024-08-22 14:04:20|17452.9|17440.9|17449.9|17437.9|17452.9|17440.9|17449.9|17437.9|7
1724335470000|2024-08-22 14:04:30|17450.7|17438.7|17452.4|17440.4|17453.7|17441.7|17450.7|17438.7|4
1724335480000|2024-08-22 14:04:40|17454.9|17442.9|17453.7|17441.7|17454.9|17442.9|17453.7|17441.7|9
1724335490000|2024-08-22 14:04:50|17454.5|17442.5|17454.9|17442.9|17454.9|17442.9|17454.5|17442.5|4
1724335500000|2024-08-22 14:05:00|17457.4|17445.4|17457.4|17445.4|17457.9|17445.9|17455.4|17443.4|10
1724335510000|2024-08-22 14:05:10|17457|17445|17454.9|17442.9|17457|17445|17454.9|17442.9|5
1724335520000|2024-08-22 14:05:20|17455.4|17443.4|17454.9|17442.9|17455.4|17443.4|17454.9|17442.9|16
1724335530000|2024-08-22 14:05:30|17459.5|17447.5|17456.2|17444.2|17461.2|17449.2|17456.2|17444.2|13
1724335540000|2024-08-22 14:05:40|17454.9|17442.9|17454.9|17442.9|17455.4|17443.4|17454.9|17442.9|12
1724335560000|2024-08-22 14:06:00|17449.9|17437.9|17449.5|17437.5|17449.9|17437.9|17448.7|17436.7|3
1724335570000|2024-08-22 14:06:10|17449.9|17437.9|17452|17440|17452|17440|17449.9|17437.9|9
1724335580000|2024-08-22 14:06:20|17451.2|17439.2|17449.9|17437.9|17451.2|17439.2|17449.9|17437.9|1
1724335600000|2024-08-22 14:06:40|17446.7|17434.7|17447.4|17435.4|17447.4|17435.4|17445.4|17433.4|11
1724335610000|2024-08-22 14:06:50|17446.7|17434.7|17434.2|17422.2|17446.7|17434.7|17434.2|17422.2|18
1724335620000|2024-08-22 14:07:00|17434.9|17422.9|17435.7|17423.7|17437|17425|17430.4|17418.4|12
1724335630000|2024-08-22 14:07:10|17436.5|17424.5|17437|17425|17437.4|17425.4|17433.2|17421.2|6
1724335640000|2024-08-22 14:07:20|17436.2|17424.2|17436.2|17424.2|17437|17425|17435.7|17423.7|2
1724335650000|2024-08-22 14:07:30|17435.7|17423.7|17432|17420|17435.7|17423.7|17432|17420|3
1724335660000|2024-08-22 14:07:40|17428.7|17416.7|17428.2|17416.2|17429.9|17417.9|17428.2|17416.2|19
1724335670000|2024-08-22 14:07:50|17427.4|17415.4|17427.4|17415.4|17427.4|17415.4|17427.4|17415.4|1
1724335680000|2024-08-22 14:08:00|17429|17417|17438.6|17426.6|17438.6|17426.6|17429|17417|17
1724335690000|2024-08-22 14:08:10|17439.4|17427.4|17435.7|17423.7|17439.8|17427.8|17434|17422|17
1724335700000|2024-08-22 14:08:20|17438.9|17426.9|17438.2|17426.2|17440.7|17428.7|17437.4|17425.4|18
1724335710000|2024-08-22 14:08:30|17438.7|17426.7|17447.4|17435.4|17447.4|17435.4|17438.2|17426.2|21
1724335720000|2024-08-22 14:08:40|17446.5|17434.5|17443.2|17431.2|17446.5|17434.5|17443.2|17431.2|7
1724335730000|2024-08-22 14:08:50|17442.4|17430.4|17449.9|17437.9|17449.9|17437.9|17442.4|17430.4|10
1724335740000|2024-08-22 14:09:00|17451.5|17439.5|17450.7|17438.7|17454|17442|17450.7|17438.7|4
1724335750000|2024-08-22 14:09:10|17448.2|17436.2|17448.2|17436.2|17448.2|17436.2|17448.2|17436.2|1
1724335760000|2024-08-22 14:09:20|17447.8|17435.8|17447.8|17435.8|17447.8|17435.8|17446.5|17434.5|0
1724335770000|2024-08-22 14:09:30|17450.3|17438.3|17450.3|17438.3|17450.3|17438.3|17450.3|17438.3|3
1724335780000|2024-08-22 14:09:40|17450.7|17438.7|17449|17437|17451.5|17439.5|17449|17437|2
1724335790000|2024-08-22 14:09:50|17451.5|17439.5|17458.6|17446.6|17458.6|17446.6|17451.5|17439.5|4
1724335800000|2024-08-22 14:10:00|17464.8|17452.8|17467.3|17455.3|17467.3|17455.3|17464|17452|10
1724335810000|2024-08-22 14:10:10|17468.1|17456.1|17467.3|17455.3|17469.8|17457.8|17466.5|17454.5|16
1724335820000|2024-08-22 14:10:20|17465.6|17453.6|17465.6|17453.6|17465.6|17453.6|17465.6|17453.6|0
1724335830000|2024-08-22 14:10:30|17459.8|17447.8|17459.4|17447.4|17459.8|17447.8|17459|17447|7
1724335840000|2024-08-22 14:10:40|17463.9|17451.9|17463.9|17451.9|17463.9|17451.9|17463.9|17451.9|9
1724335850000|2024-08-22 14:10:50|17464.4|17452.4|17466.4|17454.4|17466.4|17454.4|17463.9|17451.9|8
1724335860000|2024-08-22 14:11:00|17467.2|17455.2|17469.8|17457.8|17469.8|17457.8|17466.9|17454.9|8
1724335870000|2024-08-22 14:11:10|17469.4|17457.4|17463.1|17451.1|17469.8|17457.8|17462.3|17450.3|3
1724335880000|2024-08-22 14:11:20|17460.6|17448.6|17457.7|17445.7|17460.6|17448.6|17457.7|17445.7|2
1724335890000|2024-08-22 14:11:30|17456.9|17444.9|17455.2|17443.2|17456.9|17444.9|17455.2|17443.2|0
1724335900000|2024-08-22 14:11:40|17452.7|17440.7|17452.7|17440.7|17452.7|17440.7|17452.7|17440.7|3
1724335910000|2024-08-22 14:11:50|17451.9|17439.9|17453.9|17441.9|17453.9|17441.9|17451.4|17439.4|11
1724335920000|2024-08-22 14:12:00|17454.7|17442.7|17463.9|17451.9|17464.3|17452.3|17454.7|17442.7|13
1724335930000|2024-08-22 14:12:10|17463.1|17451.1|17463.9|17451.9|17464.4|17452.4|17463.1|17451.1|1
1724335940000|2024-08-22 14:12:20|17461|17449|17465|17453|17465.5|17453.5|17461|17449|13
1724335950000|2024-08-22 14:12:30|17465.5|17453.5|17468|17456|17469.7|17457.7|17465.5|17453.5|4
1724335960000|2024-08-22 14:12:40|17469.7|17457.7|17473|17461|17473|17461|17469.7|17457.7|5
1724335970000|2024-08-22 14:12:50|17473.8|17461.8|17464.8|17452.8|17474.3|17462.3|17463.6|17451.6|46
1724335980000|2024-08-22 14:13:00|17465.6|17453.6|17471.1|17459.1|17471.1|17459.1|17465.6|17453.6|2
1724335990000|2024-08-22 14:13:10|17472.8|17460.8|17470.7|17458.7|17474.8|17462.8|17470.3|17458.3|5
1724336000000|2024-08-22 14:13:20|17470.3|17458.3|17470.7|17458.7|17471.5|17459.5|17470.3|17458.3|1
1724336010000|2024-08-22 14:13:30|17470.3|17458.3|17467.4|17455.4|17471.5|17459.5|17467.4|17455.4|15
1724336020000|2024-08-22 14:13:40|17464.9|17452.9|17459.9|17447.9|17464.9|17452.9|17459.9|17447.9|4
1724336030000|2024-08-22 14:13:50|17459.1|17447.1|17463.7|17451.7|17464.5|17452.5|17459.1|17447.1|10
1724336040000|2024-08-22 14:14:00|17464.5|17452.5|17461.6|17449.6|17464.5|17452.5|17461.6|17449.6|3
1724336050000|2024-08-22 14:14:10|17459.9|17447.9|17460.4|17448.4|17460.4|17448.4|17459.9|17447.9|1
1724336060000|2024-08-22 14:14:20|17462|17450|17461.2|17449.2|17462|17450|17460.7|17448.7|5
1724336070000|2024-08-22 14:14:30|17459.9|17447.9|17461.3|17449.3|17461.3|17449.3|17458.4|17446.4|32
1724336080000|2024-08-22 14:14:40|||||||||2
1724336090000|2024-08-22 14:14:50|17467.6|17455.6|17467.6|17455.6|17468.8|17456.8|17467.6|17455.6|6
1724336100000|2024-08-22 14:15:00|17468.4|17456.4|17473.4|17461.4|17475.4|17463.4|17468.4|17456.4|33
1724336110000|2024-08-22 14:15:10|17474.1|17462.1|17477.9|17465.9|17480.4|17468.4|17474.1|17462.1|24
1724336120000|2024-08-22 14:15:20|17475.9|17463.9|17477|17465|17477|17465|17474.9|17462.9|8
1724336130000|2024-08-22 14:15:30|17476.2|17464.2|17479.5|17467.5|17479.5|17467.5|17474.9|17462.9|7
1724336140000|2024-08-22 14:15:40|17482|17470|17480.7|17468.7|17482|17470|17480.7|17468.7|6
1724336150000|2024-08-22 14:15:50|17477.4|17465.4|17471.2|17459.2|17477.4|17465.4|17470.7|17458.7|6
1724336160000|2024-08-22 14:16:00|17472.4|17460.4|17464.5|17452.5|17473.2|17461.2|17462.3|17450.3|17
1724336170000|2024-08-22 14:16:10|17463.2|17451.2|17462.4|17450.4|17463.2|17451.2|17462|17450|1
1724336180000|2024-08-22 14:16:20|17462|17450|17460.7|17448.7|17462|17450|17460.7|17448.7|14
1724336190000|2024-08-22 14:16:30|17459.9|17447.9|17457|17445|17459.9|17447.9|17455.7|17443.7|28
1724336200000|2024-08-22 14:16:40|17456.2|17444.2|17452|17440|17456.2|17444.2|17452|17440|24
1724336210000|2024-08-22 14:16:50|17454.9|17442.9|17452.9|17440.9|17454.9|17442.9|17452.4|17440.4|19
1724336220000|2024-08-22 14:17:00|17450.4|17438.4|17451.3|17439.3|17452.9|17440.9|17450.4|17438.4|14
1724336230000|2024-08-22 14:17:10|17449.7|17437.7|17453.4|17441.4|17453.4|17441.4|17449.7|17437.7|9
1724336240000|2024-08-22 14:17:20|17453.8|17441.8|17453.4|17441.4|17453.8|17441.8|17453.4|17441.4|0
1724336250000|2024-08-22 14:17:30|17453.8|17441.8|17451.8|17439.8|17453.8|17441.8|17451.8|17439.8|4
1724336260000|2024-08-22 14:17:40|17451|17439|17445.2|17433.2|17451.8|17439.8|17443|17431|27
1724336270000|2024-08-22 14:17:50|17444.7|17432.7|17442.7|17430.7|17444.7|17432.7|17442.7|17430.7|9
1724336280000|2024-08-22 14:18:00|17442.2|17430.2|17438.9|17426.9|17442.2|17430.2|17434.3|17422.3|12
1724336290000|2024-08-22 14:18:10|17439.7|17427.7|17440.2|17428.2|17440.2|17428.2|17439.4|17427.4|9
1724336300000|2024-08-22 14:18:20|17439.4|17427.4|17437.7|17425.7|17439.4|17427.4|17437.7|17425.7|0
1724336310000|2024-08-22 14:18:30|17435.2|17423.2|17440.2|17428.2|17440.2|17428.2|17435.2|17423.2|12
1724336320000|2024-08-22 14:18:40|17441|17429|17436.4|17424.4|17441|17429|17436.4|17424.4|6
1724336330000|2024-08-22 14:18:50|17436.9|17424.9|17437.7|17425.7|17437.7|17425.7|17436.9|17424.9|0
1724336340000|2024-08-22 14:19:00|17435.2|17423.2|17430.2|17418.2|17436|17424|17430.2|17418.2|12
1724336350000|2024-08-22 14:19:10|17431.1|17419.1|17430.2|17418.2|17431.1|17419.1|17430.2|17418.2|1
1724336360000|2024-08-22 14:19:20|17432.2|17420.2|17432.2|17420.2|17432.2|17420.2|17432.2|17420.2|2
1724336370000|2024-08-22 14:19:30|17432.7|17420.7|17432.7|17420.7|17433.5|17421.5|17432.7|17420.7|19
1724336380000|2024-08-22 14:19:40|17430.2|17418.2|17426|17414|17430.2|17418.2|17425.2|17413.2|8
1724336390000|2024-08-22 14:19:50|17427.2|17415.2|17427.2|17415.2|17427.2|17415.2|17426.4|17414.4|2
1724336400000|2024-08-22 14:20:00|17429.7|17417.7|17428.5|17416.5|17433|17421|17428.5|17416.5|40
1724336410000|2024-08-22 14:20:10|17427.7|17415.7|17428.5|17416.5|17429.3|17417.3|17427.7|17415.7|2
1724336420000|2024-08-22 14:20:20|17427.7|17415.7|17428|17416|17428|17416|17427.7|17415.7|8
1724336430000|2024-08-22 14:20:30|17427.2|17415.2|17429.3|17417.3|17430.1|17418.1|17426.3|17414.3|5
1724336440000|2024-08-22 14:20:40|17428.5|17416.5|17431|17419|17431|17419|17427.2|17415.2|5
1724336450000|2024-08-22 14:20:50|17430.2|17418.2|17428.5|17416.5|17430.2|17418.2|17428.5|17416.5|2
1724336460000|2024-08-22 14:21:00|17428|17416|17416.8|17404.8|17428|17416|17416.8|17404.8|5
1724336470000|2024-08-22 14:21:10|17417.6|17405.6|17417.2|17405.2|17418.8|17406.8|17414.7|17402.7|24
1724336480000|2024-08-22 14:21:20|17416.8|17404.8|17418.5|17406.5|17418.5|17406.5|17416.8|17404.8|4
1724336490000|2024-08-22 14:21:30|17421.8|17409.8|17421.8|17409.8|17426.4|17414.4|17421.8|17409.8|12
1724336500000|2024-08-22 14:21:40|17424.3|17412.3|17425.5|17413.5|17425.5|17413.5|17423.5|17411.5|2
1724336510000|2024-08-22 14:21:50|17425.1|17413.1|17423|17411|17425.1|17413.1|17420.5|17408.5|3
1724336520000|2024-08-22 14:22:00|17422.6|17410.6|17418.4|17406.4|17423.4|17411.4|17416.8|17404.8|26
1724336530000|2024-08-22 14:22:10|17415.9|17403.9|17413.4|17401.4|17415.9|17403.9|17413.4|17401.4|8
1724336540000|2024-08-22 14:22:20|17413.8|17401.8|17413.4|17401.4|17413.8|17401.8|17410.9|17398.9|6
1724336550000|2024-08-22 14:22:30|17411.6|17399.6|17410.9|17398.9|17412.1|17400.1|17410.9|17398.9|1
1724336570000|2024-08-22 14:22:50|17411.6|17399.6|17421.6|17409.6|17421.6|17409.6|17411.6|17399.6|23
1724336580000|2024-08-22 14:23:00|17420.9|17408.9|17423.4|17411.4|17423.4|17411.4|17420.1|17408.1|7
1724336590000|2024-08-22 14:23:10|17420.9|17408.9|17421.6|17409.6|17421.6|17409.6|17420.9|17408.9|3
1724336600000|2024-08-22 14:23:20|17422.1|17410.1|17421.6|17409.6|17422.1|17410.1|17420.9|17408.9|0
1724336610000|2024-08-22 14:23:30|17422.4|17410.4|17425.9|17413.9|17427.4|17415.4|17422.1|17410.1|4
1724336620000|2024-08-22 14:23:40|17424.6|17412.6|17426.6|17414.6|17426.6|17414.6|17424.6|17412.6|5
1724336630000|2024-08-22 14:23:50|17425.9|17413.9|17425.1|17413.1|17425.9|17413.9|17425.1|17413.1|2
1724336640000|2024-08-22 14:24:00|17426.6|17414.6|17426.6|17414.6|17427.9|17415.9|17426.6|17414.6|3
1724336650000|2024-08-22 14:24:10|17427.1|17415.1|17428.4|17416.4|17429.1|17417.1|17427.1|17415.1|2
1724336660000|2024-08-22 14:24:20|17431.6|17419.6|17430.9|17418.9|17431.6|17419.6|17430.9|17418.9|15
1724336670000|2024-08-22 14:24:30|||||||||1
1724336680000|2024-08-22 14:24:40|17433.4|17421.4|17433.4|17421.4|17433.4|17421.4|17433.4|17421.4|2
1724336690000|2024-08-22 14:24:50|17434.1|17422.1|17435.9|17423.9|17435.9|17423.9|17433.4|17421.4|5
1724336700000|2024-08-22 14:25:00|17434.9|17422.9|17439.1|17427.1|17439.6|17427.6|17434.9|17422.9|6
1724336710000|2024-08-22 14:25:10|17440.9|17428.9|17442.1|17430.1|17442.4|17430.4|17440.9|17428.9|4
1724336720000|2024-08-22 14:25:20|17441.6|17429.6|17443.4|17431.4|17443.4|17431.4|17441.6|17429.6|4
1724336730000|2024-08-22 14:25:30|17443.3|17431.3|17445.8|17433.8|17445.8|17433.8|17443.3|17431.3|4
1724336740000|2024-08-22 14:25:40|17447.4|17435.4|17443.3|17431.3|17448.3|17436.3|17443.3|17431.3|37
1724336750000|2024-08-22 14:25:50|17445.8|17433.8|17445.8|17433.8|17445.8|17433.8|17445.8|17433.8|3
1724336760000|2024-08-22 14:26:00|17444.6|17432.6|17449.6|17437.6|17450.1|17438.1|17444.6|17432.6|9
1724336770000|2024-08-22 14:26:10|17448.8|17436.8|17443.5|17431.5|17451.3|17439.3|17443.5|17431.5|12
1724336780000|2024-08-22 14:26:20|17444.3|17432.3|17443.5|17431.5|17444.3|17432.3|17443.5|17431.5|2
1724336790000|2024-08-22 14:26:30|17444.3|17432.3|17442.6|17430.6|17444.3|17432.3|17442.2|17430.2|1
1724336800000|2024-08-22 14:26:40|17441.8|17429.8|17441.8|17429.8|17441.8|17429.8|17441.8|17429.8|0
1724336810000|2024-08-22 14:26:50|17440.5|17428.5|17442.2|17430.2|17442.2|17430.2|17440.5|17428.5|2
1724336820000|2024-08-22 14:27:00|17446|17434|17451|17439|17451|17439|17446|17434|11
1724336830000|2024-08-22 14:27:10|17449.7|17437.7|17449.7|17437.7|17451|17439|17449.7|17437.7|2
1724336840000|2024-08-22 14:27:20|17451.3|17439.3|17454.3|17442.3|17454.7|17442.7|17451|17439|4
1724336850000|2024-08-22 14:27:30|17454.7|17442.7|17454.3|17442.3|17454.7|17442.7|17454.3|17442.3|2
1724336860000|2024-08-22 14:27:40|17454.7|17442.7|17458.9|17446.9|17458.9|17446.9|17454.7|17442.7|13
1724336870000|2024-08-22 14:27:50|17459.4|17447.4|17459.4|17447.4|17460.2|17448.2|17458.6|17446.6|12
1724336880000|2024-08-22 14:28:00|17460.2|17448.2|17465.2|17453.2|17465.2|17453.2|17460.2|17448.2|4
1724336890000|2024-08-22 14:28:10|17466|17454|17464.4|17452.4|17466.4|17454.4|17463.1|17451.1|6
1724336900000|2024-08-22 14:28:20|17465.2|17453.2|17464.4|17452.4|17465.2|17453.2|17463.1|17451.1|3
1724336910000|2024-08-22 14:28:30|17465.2|17453.2|17463.1|17451.1|17465.2|17453.2|17463.1|17451.1|0
1724336920000|2024-08-22 14:28:40|17460.2|17448.2|17456.9|17444.9|17460.2|17448.2|17455.6|17443.6|5
1724336940000|2024-08-22 14:29:00|17456.1|17444.1|17458.1|17446.1|17458.1|17446.1|17455.6|17443.6|1
1724336950000|2024-08-22 14:29:10|17456.9|17444.9|17454.8|17442.8|17456.9|17444.9|17454.8|17442.8|17
1724336960000|2024-08-22 14:29:20|17454|17442|17456.1|17444.1|17456.1|17444.1|17454|17442|4
1724336970000|2024-08-22 14:29:30|17455.6|17443.6|17453.6|17441.6|17455.6|17443.6|17451.9|17439.9|22
1724336980000|2024-08-22 14:29:40|17452.3|17440.3|17456.1|17444.1|17456.9|17444.9|17452.3|17440.3|17
1724336990000|2024-08-22 14:29:50|17455.3|17443.3|17460.2|17448.2|17461.9|17449.9|17454.4|17442.4|17
1724337000000|2024-08-22 14:30:00|17461|17449|17457.3|17445.3|17461|17449|17455.6|17443.6|14
1724337010000|2024-08-22 14:30:10|17456.9|17444.9|17456.9|17444.9|17456.9|17444.9|17456.9|17444.9|1
1724337020000|2024-08-22 14:30:20|17458.1|17446.1|17460.2|17448.2|17461.4|17449.4|17458.1|17446.1|3
1724337040000|2024-08-22 14:30:40|17458.9|17446.9|17460.2|17448.2|17460.2|17448.2|17458.5|17446.5|7
1724337050000|2024-08-22 14:30:50|17461|17449|17471.4|17459.4|17471.4|17459.4|17461|17449|12
1724337060000|2024-08-22 14:31:00|17472.2|17460.2|17472.7|17460.7|17472.7|17460.7|17470.2|17458.2|7
1724337070000|2024-08-22 14:31:10|17474.7|17462.7|17474.7|17462.7|17474.7|17462.7|17474.7|17462.7|8
1724337080000|2024-08-22 14:31:20|17476.8|17464.8|17478.5|17466.5|17478.5|17466.5|17476.8|17464.8|4
1724337090000|2024-08-22 14:31:30|17479.3|17467.3|17483.5|17471.5|17483.5|17471.5|17479.3|17467.3|2
1724337100000|2024-08-22 14:31:40|17484.3|17472.3|17485.2|17473.2|17485.2|17473.2|17484.3|17472.3|1
1724337110000|2024-08-22 14:31:50|17487.7|17475.7|17488.5|17476.5|17488.5|17476.5|17487.7|17475.7|4
1724337120000|2024-08-22 14:32:00|17490.2|17478.2|17494.3|17482.3|17494.3|17482.3|17490.2|17478.2|40
1724337130000|2024-08-22 14:32:10|17492.7|17480.7|17488|17476|17492.7|17480.7|17486.8|17474.8|10
1724337140000|2024-08-22 14:32:20|17489.3|17477.3|17486.8|17474.8|17489.3|17477.3|17486.8|17474.8|7
1724337150000|2024-08-22 14:32:30|17484.3|17472.3|17481.8|17469.8|17484.3|17472.3|17481.8|17469.8|9
1724337160000|2024-08-22 14:32:40|17480.1|17468.1|17480.1|17468.1|17480.1|17468.1|17479.3|17467.3|5
1724337170000|2024-08-22 14:32:50|17479.3|17467.3|17475.1|17463.1|17480.1|17468.1|17475.1|17463.1|1
1724337180000|2024-08-22 14:33:00|17475.8|17463.8|17476.3|17464.3|17476.3|17464.3|17475.8|17463.8|1
1724337190000|2024-08-22 14:33:10|17475.1|17463.1|17469.3|17457.3|17475.1|17463.1|17469.3|17457.3|25
1724337200000|2024-08-22 14:33:20|17468.3|17456.3|17471.8|17459.8|17473|17461|17468.3|17456.3|2
1724337210000|2024-08-22 14:33:30|17470.5|17458.5|17471.3|17459.3|17474.3|17462.3|17470.5|17458.5|8
1724337220000|2024-08-22 14:33:40|17469.6|17457.6|17468.8|17456.8|17469.6|17457.6|17468.8|17456.8|2
1724337240000|2024-08-22 14:34:00|17464.6|17452.6|17467.1|17455.1|17467.1|17455.1|17464.6|17452.6|5
1724337250000|2024-08-22 14:34:10|17467.6|17455.6|17468.3|17456.3|17468.3|17456.3|17465.8|17453.8|1
1724337260000|2024-08-22 14:34:20|17468.8|17456.8|17464.6|17452.6|17468.8|17456.8|17464.6|17452.6|11
1724337270000|2024-08-22 14:34:30|17465.8|17453.8|17468.3|17456.3|17468.3|17456.3|17465.8|17453.8|1
1724337280000|2024-08-22 14:34:40|17470.4|17458.4|17466.6|17454.6|17470.4|17458.4|17466.6|17454.6|6
1724337290000|2024-08-22 14:34:50|||||||||1
1724337300000|2024-08-22 14:35:00|17465.8|17453.8|17461.6|17449.6|17465.8|17453.8|17461.6|17449.6|10
1724337310000|2024-08-22 14:35:10|||||||||1
1724337320000|2024-08-22 14:35:20|17460.8|17448.8|17461.6|17449.6|17461.6|17449.6|17460.8|17448.8|1
1724337330000|2024-08-22 14:35:30|17462.4|17450.4|17460.8|17448.8|17462.4|17450.4|17460.8|17448.8|1
1724337340000|2024-08-22 14:35:40|17461.6|17449.6|17461.6|17449.6|17461.6|17449.6|17461.6|17449.6|4
1724337350000|2024-08-22 14:35:50|||||||||1
1724337360000|2024-08-22 14:36:00|17462.4|17450.4|17461.6|17449.6|17463.3|17451.3|17461.6|17449.6|10
1724337370000|2024-08-22 14:36:10|17461.2|17449.2|17456.2|17444.2|17461.2|17449.2|17454.9|17442.9|20
1724337380000|2024-08-22 14:36:20|17454.9|17442.9|17452.4|17440.4|17454.9|17442.9|17452.4|17440.4|14
1724337390000|2024-08-22 14:36:30|17454.5|17442.5|17459|17447|17460.6|17448.6|17453.2|17441.2|7
1724337400000|2024-08-22 14:36:40|17458.2|17446.2|17457.4|17445.4|17458.2|17446.2|17457.4|17445.4|14
1724337410000|2024-08-22 14:36:50|17458.2|17446.2|17459.9|17447.9|17459.9|17447.9|17458.2|17446.2|0
1724337430000|2024-08-22 14:37:10|17462.4|17450.4|17458.7|17446.7|17462.4|17450.4|17458.7|17446.7|5
1724337440000|2024-08-22 14:37:20|17459.1|17447.1|17460.8|17448.8|17460.8|17448.8|17458.3|17446.3|8
1724337450000|2024-08-22 14:37:30|17459.6|17447.6|17463.3|17451.3|17464.1|17452.1|17459.6|17447.6|4
1724337460000|2024-08-22 14:37:40|17464.1|17452.1|17463.3|17451.3|17464.1|17452.1|17463.3|17451.3|0
1724337470000|2024-08-22 14:37:50|17465.4|17453.4|17466.6|17454.6|17466.6|17454.6|17465.1|17453.1|2
1724337480000|2024-08-22 14:38:00|17465.8|17453.8|17466.6|17454.6|17466.6|17454.6|17463.3|17451.3|3
1724337490000|2024-08-22 14:38:10|17468.7|17456.7|17469.1|17457.1|17469.1|17457.1|17467.4|17455.4|24
1724337500000|2024-08-22 14:38:20|17468.3|17456.3|17466.6|17454.6|17468.3|17456.3|17465.8|17453.8|3
1724337520000|2024-08-22 14:38:40|17465.8|17453.8|17461.6|17449.6|17465.8|17453.8|17460.1|17448.1|4
1724337530000|2024-08-22 14:38:50|17462.4|17450.4|17460.8|17448.8|17463.3|17451.3|17460.8|17448.8|5
1724337540000|2024-08-22 14:39:00|17460.1|17448.1|17458.3|17446.3|17460.1|17448.1|17458.3|17446.3|2
1724337550000|2024-08-22 14:39:10|17460.8|17448.8|17460.8|17448.8|17460.8|17448.8|17460.8|17448.8|4
1724337570000|2024-08-22 14:39:30|17459.3|17447.3|17446.8|17434.8|17459.3|17447.3|17446.8|17434.8|40
1724337580000|2024-08-22 14:39:40|17448|17436|17447.6|17435.6|17448|17436|17447.6|17435.6|2
1724337590000|2024-08-22 14:39:50|17448|17436|17448|17436|17448|17436|17448|17436|0
1724337600000|2024-08-22 14:40:00|17446.8|17434.8|17444.3|17432.3|17446.8|17434.8|17444.3|17432.3|2
1724337610000|2024-08-22 14:40:10|17444.6|17432.6|17445.1|17433.1|17446.2|17434.2|17444.6|17432.6|12
1724337620000|2024-08-22 14:40:20|17445.8|17433.8|17445.1|17433.1|17445.8|17433.8|17444.6|17432.6|0
1724337630000|2024-08-22 14:40:30|17445.8|17433.8|17449.1|17437.1|17449.1|17437.1|17445.8|17433.8|8
1724337640000|2024-08-22 14:40:40|17448.3|17436.3|17448.3|17436.3|17448.3|17436.3|17448.3|17436.3|0
1724337650000|2024-08-22 14:40:50|||||||||2
1724337660000|2024-08-22 14:41:00|17445.8|17433.8|17445.8|17433.8|17445.8|17433.8|17445.8|17433.8|5
1724337670000|2024-08-22 14:41:10|17449.1|17437.1|17445.8|17433.8|17449.1|17437.1|17445.8|17433.8|11
1724337680000|2024-08-22 14:41:20|17445.4|17433.4|17445.4|17433.4|17445.4|17433.4|17445.4|17433.4|4
1724337690000|2024-08-22 14:41:30|17445.8|17433.8|17445.8|17433.8|17445.8|17433.8|17445.8|17433.8|0
1724337700000|2024-08-22 14:41:40|17444.6|17432.6|17445.8|17433.8|17445.8|17433.8|17443.3|17431.3|12
1724337710000|2024-08-22 14:41:50|17447.1|17435.1|17446.8|17434.8|17448.3|17436.3|17446.8|17434.8|6
1724337720000|2024-08-22 14:42:00|17445.8|17433.8|17446.3|17434.3|17446.3|17434.3|17445.8|17433.8|0
1724337730000|2024-08-22 14:42:10|17445.8|17433.8|17443.3|17431.3|17445.8|17433.8|17443.3|17431.3|22
1724337740000|2024-08-22 14:42:20|17442.6|17430.6|17444.6|17432.6|17445.8|17433.8|17440.8|17428.8|10
1724337750000|2024-08-22 14:42:30|17443.8|17431.8|17444.6|17432.6|17444.6|17432.6|17443.3|17431.3|0
1724337760000|2024-08-22 14:42:40|17445.4|17433.4|17445.8|17433.8|17445.8|17433.8|17445.4|17433.4|1
1724337770000|2024-08-22 14:42:50|17444.6|17432.6|17444.6|17432.6|17444.6|17432.6|17444.6|17432.6|3
1724337780000|2024-08-22 14:43:00|17443.3|17431.3|17444.1|17432.1|17444.1|17432.1|17443.3|17431.3|0
1724337790000|2024-08-22 14:43:10|17447.1|17435.1|17449.6|17437.6|17450.8|17438.8|17447.1|17435.1|6
1724337800000|2024-08-22 14:43:20|17450.4|17438.4|17449.1|17437.1|17450.8|17438.8|17449.1|17437.1|0
1724337810000|2024-08-22 14:43:30|17447.1|17435.1|17448.3|17436.3|17448.3|17436.3|17445.8|17433.8|0
1724337820000|2024-08-22 14:43:40|17447.6|17435.6|17450.8|17438.8|17450.8|17438.8|17447.1|17435.1|3
1724337830000|2024-08-22 14:43:50|17452.9|17440.9|17451.6|17439.6|17452.9|17440.9|17451.6|17439.6|14
1724337840000|2024-08-22 14:44:00|17448.3|17436.3|17447.5|17435.5|17449.1|17437.1|17447.5|17435.5|0
1724337850000|2024-08-22 14:44:10|17448.3|17436.3|17449.6|17437.6|17449.6|17437.6|17448.3|17436.3|1
1724337870000|2024-08-22 14:44:30|17450|17438|17453.3|17441.3|17453.3|17441.3|17450|17438|3
1724337880000|2024-08-22 14:44:40|17452.1|17440.1|17450.8|17438.8|17452.1|17440.1|17450.8|17438.8|0
1724337890000|2024-08-22 14:44:50|17449.1|17437.1|17448.3|17436.3|17449.1|17437.1|17448.3|17436.3|3
1724337900000|2024-08-22 14:45:00|17449.1|17437.1|17449.6|17437.6|17450.4|17438.4|17448.3|17436.3|3
1724337910000|2024-08-22 14:45:10|17448.8|17436.8|17445.8|17433.8|17448.8|17436.8|17445.8|17433.8|4
1724337920000|2024-08-22 14:45:20|17448.3|17436.3|17448.3|17436.3|17448.3|17436.3|17448.3|17436.3|5
1724337930000|2024-08-22 14:45:30|17450|17438|17449.6|17437.6|17450|17438|17449.6|17437.6|4
1724337950000|2024-08-22 14:45:50|17450.8|17438.8|17450.8|17438.8|17450.8|17438.8|17450.8|17438.8|2
1724337960000|2024-08-22 14:46:00|17451.3|17439.3|17455.8|17443.8|17458.3|17446.3|17451.3|17439.3|13
1724337970000|2024-08-22 14:46:10|17454.6|17442.6|17454.6|17442.6|17454.6|17442.6|17454.6|17442.6|1
1724337980000|2024-08-22 14:46:20|17455.8|17443.8|17454.6|17442.6|17455.8|17443.8|17454.6|17442.6|0
1724337990000|2024-08-22 14:46:30|17455|17443|17455.8|17443.8|17455.8|17443.8|17455|17443|0
1724338010000|2024-08-22 14:46:50|17455|17443|17455|17443|17455|17443|17454.6|17442.6|2
1724338020000|2024-08-22 14:47:00|17454.6|17442.6|17453.3|17441.3|17454.6|17442.6|17453.3|17441.3|2
1724338030000|2024-08-22 14:47:10|||||||||1
1724338040000|2024-08-22 14:47:20|17450.8|17438.8|17450.8|17438.8|17450.8|17438.8|17448.8|17436.8|16
1724338050000|2024-08-22 14:47:30|17455.8|17443.8|17455.8|17443.8|17458.3|17446.3|17455.8|17443.8|14
1724338060000|2024-08-22 14:47:40|17453.8|17441.8|17454.6|17442.6|17454.6|17442.6|17453.8|17441.8|0
1724338070000|2024-08-22 14:47:50|17453.8|17441.8|17452.5|17440.5|17453.8|17441.8|17452.1|17440.1|2
1724338080000|2024-08-22 14:48:00|17452.1|17440.1|17452.5|17440.5|17452.5|17440.5|17450.8|17438.8|2
1724338090000|2024-08-22 14:48:10|17453.3|17441.3|17452.1|17440.1|17453.3|17441.3|17450.8|17438.8|0
1724338100000|2024-08-22 14:48:20|17451.3|17439.3|17453.3|17441.3|17453.3|17441.3|17451.3|17439.3|3
1724338110000|2024-08-22 14:48:30|17450.8|17438.8|17449.6|17437.6|17450.8|17438.8|17449.3|17437.3|3
1724338120000|2024-08-22 14:48:40|17448.3|17436.3|17448.3|17436.3|17448.3|17436.3|17448.3|17436.3|2
1724338130000|2024-08-22 14:48:50|17444.6|17432.6|17443.3|17431.3|17445|17433|17443.3|17431.3|1
1724338140000|2024-08-22 14:49:00|17444.6|17432.6|17443.3|17431.3|17445.8|17433.8|17443.3|17431.3|5
1724338150000|2024-08-22 14:49:10|17444.6|17432.6|17443.3|17431.3|17444.6|17432.6|17443.3|17431.3|10
1724338160000|2024-08-22 14:49:20|17445.8|17433.8|17445.8|17433.8|17445.8|17433.8|17445.8|17433.8|9
1724338170000|2024-08-22 14:49:30|17446.6|17434.6|17445.8|17433.8|17446.6|17434.6|17445.8|17433.8|9
1724338180000|2024-08-22 14:49:40|17440.8|17428.8|17435.8|17423.8|17440.8|17428.8|17435.8|17423.8|47
1724338190000|2024-08-22 14:49:50|17438.3|17426.3|17441.6|17429.6|17441.6|17429.6|17438.3|17426.3|7
1724338200000|2024-08-22 14:50:00|17443.3|17431.3|17444.6|17432.6|17445.4|17433.4|17441.6|17429.6|5
1724338210000|2024-08-22 14:50:10|17444.1|17432.1|17443.3|17431.3|17448.3|17436.3|17442.1|17430.1|18
1724338220000|2024-08-22 14:50:20|17445.8|17433.8|17448.3|17436.3|17448.3|17436.3|17445.8|17433.8|2
1724338230000|2024-08-22 14:50:30|17446.8|17434.8|17448.3|17436.3|17448.3|17436.3|17445.8|17433.8|4
1724338240000|2024-08-22 14:50:40|17447.5|17435.5|17447.5|17435.5|17448.3|17436.3|17447.5|17435.5|1
1724338250000|2024-08-22 14:50:50|17448.3|17436.3|17447.1|17435.1|17448.3|17436.3|17447.1|17435.1|0
1724338260000|2024-08-22 14:51:00|17446.3|17434.3|17443.3|17431.3|17446.3|17434.3|17441.3|17429.3|7
1724338270000|2024-08-22 14:51:10|||||||||1
1724338280000|2024-08-22 14:51:20|17442.1|17430.1|17445.8|17433.8|17446.6|17434.6|17442.1|17430.1|8
1724338290000|2024-08-22 14:51:30|17445.4|17433.4|17444.6|17432.6|17445.4|17433.4|17442.1|17430.1|5
1724338300000|2024-08-22 14:51:40|17445.8|17433.8|17447.1|17435.1|17447.1|17435.1|17445.8|17433.8|3
1724338310000|2024-08-22 14:51:50|17450|17438|17445|17433|17450|17438|17445|17433|23
1724338320000|2024-08-22 14:52:00|17445.8|17433.8|17442.5|17430.5|17445.8|17433.8|17442.5|17430.5|2
1724338330000|2024-08-22 14:52:10|17442.1|17430.1|17442.5|17430.5|17442.5|17430.5|17442.1|17430.1|0
1724338340000|2024-08-22 14:52:20|17442.1|17430.1|17440.8|17428.8|17442.1|17430.1|17440.8|17428.8|12
1724338350000|2024-08-22 14:52:30|17440|17428|17442.2|17430.2|17443|17431|17440|17428|25
1724338360000|2024-08-22 14:52:40|17441.4|17429.4|17441|17429|17441.4|17429.4|17441|17429|0
1724338370000|2024-08-22 14:52:50|17441.8|17429.8|17446.8|17434.8|17448.5|17436.5|17441.8|17429.8|6
1724338380000|2024-08-22 14:53:00|17447.2|17435.2|17448.5|17436.5|17448.5|17436.5|17446.8|17434.8|5
1724338390000|2024-08-22 14:53:10|17449.3|17437.3|17449.3|17437.3|17449.3|17437.3|17449.3|17437.3|0
1724338410000|2024-08-22 14:53:30|17448.5|17436.5|17448.5|17436.5|17448.5|17436.5|17448.5|17436.5|3
1724338430000|2024-08-22 14:53:50|17447.2|17435.2|17443|17431|17448.5|17436.5|17442.5|17430.5|13
1724338440000|2024-08-22 14:54:00|17444.3|17432.3|17435.5|17423.5|17444.3|17432.3|17433.5|17421.5|27
1724338450000|2024-08-22 14:54:10|17433.5|17421.5|17433|17421|17433.5|17421.5|17431|17419|5
1724338460000|2024-08-22 14:54:20|17433.8|17421.8|17434.3|17422.3|17434.3|17422.3|17433.8|17421.8|0
1724338470000|2024-08-22 14:54:30|17436.8|17424.8|17436.8|17424.8|17436.8|17424.8|17436|17424|4
1724338480000|2024-08-22 14:54:40|17436|17424|17438|17426|17438|17426|17436|17424|3
1724338490000|2024-08-22 14:54:50|17438.8|17426.8|17436|17424|17438.8|17426.8|17436|17424|1
1724338500000|2024-08-22 14:55:00|17436.8|17424.8|17437.7|17425.7|17439.3|17427.3|17435.8|17423.8|17
1724338510000|2024-08-22 14:55:10|17438.1|17426.1|17437.7|17425.7|17439.4|17427.4|17437.2|17425.2|1
1724338520000|2024-08-22 14:55:20|17437.2|17425.2|17436.4|17424.4|17437.2|17425.2|17436|17424|1
1724338540000|2024-08-22 14:55:40|17437.7|17425.7|17436.9|17424.9|17437.7|17425.7|17436.4|17424.4|3
1724338550000|2024-08-22 14:55:50|17436.4|17424.4|17436.9|17424.9|17436.9|17424.9|17436.4|17424.4|0
1724338560000|2024-08-22 14:56:00|17437.7|17425.7|17435.2|17423.2|17437.7|17425.7|17435.2|17423.2|1
1724338570000|2024-08-22 14:56:10|17436|17424|17435.2|17423.2|17436|17424|17435.2|17423.2|7
1724338580000|2024-08-22 14:56:20|17437.2|17425.2|17436.4|17424.4|17437.2|17425.2|17436|17424|2
1724338590000|2024-08-22 14:56:30|17436|17424|17435.2|17423.2|17436|17424|17435.2|17423.2|0
1724338600000|2024-08-22 14:56:40|17434.7|17422.7|17436.9|17424.9|17437.7|17425.7|17432.2|17420.2|19
1724338610000|2024-08-22 14:56:50|17436.4|17424.4|17436|17424|17436.4|17424.4|17436|17424|0
1724338620000|2024-08-22 14:57:00|17435.2|17423.2|17436|17424|17436|17424|17435.2|17423.2|1
1724338630000|2024-08-22 14:57:10|17435.2|17423.2|17433.5|17421.5|17437.2|17425.2|17433.5|17421.5|3
1724338640000|2024-08-22 14:57:20|17434.7|17422.7|17436|17424|17437.7|17425.7|17434.4|17422.4|14
1724338650000|2024-08-22 14:57:30|17436.9|17424.9|17436.9|17424.9|17437.7|17425.7|17435.2|17423.2|7
1724338660000|2024-08-22 14:57:40|17437.7|17425.7|17438.5|17426.5|17439.7|17427.7|17436.9|17424.9|8
1724338670000|2024-08-22 14:57:50|17437.2|17425.2|17436|17424|17437.2|17425.2|17436|17424|0
1724338680000|2024-08-22 14:58:00|17436.4|17424.4|17440.2|17428.2|17440.2|17428.2|17436|17424|8
1724338690000|2024-08-22 14:58:10|17439.7|17427.7|17436|17424|17439.7|17427.7|17436|17424|3
1724338700000|2024-08-22 14:58:20|17434.3|17422.3|17431.8|17419.8|17434.3|17422.3|17431.8|17419.8|5
1724338710000|2024-08-22 14:58:30|||||||||1
1724338720000|2024-08-22 14:58:40|17433.5|17421.5|17434.3|17422.3|17434.3|17422.3|17433|17421|2
1724338730000|2024-08-22 14:58:50|17432.7|17420.7|17434.3|17422.3|17434.3|17422.3|17431.8|17419.8|3
1724338740000|2024-08-22 14:59:00|17433.8|17421.8|17433.5|17421.5|17434.3|17422.3|17431.8|17419.8|4
1724338750000|2024-08-22 14:59:10|17431.8|17419.8|17435.5|17423.5|17439.3|17427.3|17431.8|17419.8|23
1724338760000|2024-08-22 14:59:20|17435|17423|17439.3|17427.3|17439.3|17427.3|17434.3|17422.3|4
1724338770000|2024-08-22 14:59:30|17436.8|17424.8|17436.3|17424.3|17436.8|17424.8|17436.3|17424.3|7
1724338780000|2024-08-22 14:59:40|17436.8|17424.8|17431|17419|17436.8|17424.8|17431|17419|9
1724338790000|2024-08-22 14:59:50|17431.8|17419.8|17429.7|17417.7|17431.8|17419.8|17429.7|17417.7|7
1724338800000|2024-08-22 15:00:00|17429.3|17417.3|17433|17421|17433.5|17421.5|17429.3|17417.3|6
1724338810000|2024-08-22 15:00:10|17433.5|17421.5|17439.3|17427.3|17439.3|17427.3|17433|17421|12
1724338820000|2024-08-22 15:00:20|17441.8|17429.8|17441|17429|17441.8|17429.8|17440|17428|10
1724338830000|2024-08-22 15:00:30|17441.8|17429.8|17446.8|17434.8|17446.8|17434.8|17441.8|17429.8|3
1724338840000|2024-08-22 15:00:40|17447.5|17435.5|17449.3|17437.3|17449.3|17437.3|17447.5|17435.5|2
1724338850000|2024-08-22 15:00:50|17450|17438|17455.2|17443.2|17456.8|17444.8|17450|17438|25
1724338860000|2024-08-22 15:01:00|17454.3|17442.3|17449.3|17437.3|17454.3|17442.3|17449.3|17437.3|1
1724338870000|2024-08-22 15:01:10|17450|17438|17456.8|17444.8|17456.8|17444.8|17450|17438|15
1724338880000|2024-08-22 15:01:20|17457.5|17445.5|17461.8|17449.8|17461.8|17449.8|17457.5|17445.5|6
1724338890000|2024-08-22 15:01:30|17465.4|17453.4|17463.3|17451.3|17468.3|17456.3|17463.3|17451.3|20
1724338900000|2024-08-22 15:01:40|17461.6|17449.6|17461.6|17449.6|17462.1|17450.1|17461.6|17449.6|2
1724338910000|2024-08-22 15:01:50|17462.4|17450.4|17465.8|17453.8|17465.8|17453.8|17462.4|17450.4|8
1724338920000|2024-08-22 15:02:00|17464.3|17452.3|17464.1|17452.1|17465.4|17453.4|17460.4|17448.4|9
1724338930000|2024-08-22 15:02:10|17462.9|17450.9|17462.9|17450.9|17462.9|17450.9|17462.9|17450.9|1
1724338940000|2024-08-22 15:02:20|17464.5|17452.5|17465.4|17453.4|17465.4|17453.4|17464.5|17452.5|2
1724338950000|2024-08-22 15:02:30|17464.9|17452.9|17462.4|17450.4|17464.9|17452.9|17462.4|17450.4|27
1724338960000|2024-08-22 15:02:40|17461.6|17449.6|17462.4|17450.4|17462.4|17450.4|17461.6|17449.6|1
1724338970000|2024-08-22 15:02:50|17460.7|17448.7|17461.2|17449.2|17462.9|17450.9|17460.7|17448.7|3
1724338980000|2024-08-22 15:03:00|17461.6|17449.6|17461.6|17449.6|17461.6|17449.6|17461.6|17449.6|1
1724338990000|2024-08-22 15:03:10|||||||||2
1724339000000|2024-08-22 15:03:20|17462.4|17450.4|17458.7|17446.7|17462.4|17450.4|17458.7|17446.7|3
1724339010000|2024-08-22 15:03:30|17458.2|17446.2|17456.6|17444.6|17458.2|17446.2|17456.6|17444.6|15
1724339020000|2024-08-22 15:03:40|17458.3|17446.3|17456.6|17444.6|17458.3|17446.3|17456.6|17444.6|4
1724339030000|2024-08-22 15:03:50|17455.8|17443.8|17457.9|17445.9|17457.9|17445.9|17455.8|17443.8|1
1724339040000|2024-08-22 15:04:00|17458.3|17446.3|17458.3|17446.3|17458.3|17446.3|17458.3|17446.3|1
1724339060000|2024-08-22 15:04:20|17460.8|17448.8|17460|17448|17460.8|17448.8|17460|17448|8
1724339070000|2024-08-22 15:04:30|17459.6|17447.6|17459.1|17447.1|17460.8|17448.8|17458.3|17446.3|3
1724339080000|2024-08-22 15:04:40|17459.6|17447.6|17462.1|17450.1|17463.3|17451.3|17459.1|17447.1|6
1724339090000|2024-08-22 15:04:50|17462.5|17450.5|17462.5|17450.5|17463.3|17451.3|17462.5|17450.5|6
1724339100000|2024-08-22 15:05:00|17457.2|17445.2|17463|17451|17463|17451|17456.7|17444.7|23
1724339110000|2024-08-22 15:05:10|17462.5|17450.5|17462.5|17450.5|17462.5|17450.5|17462.5|17450.5|2
1724339120000|2024-08-22 15:05:20|17461.7|17449.7|17462.5|17450.5|17462.5|17450.5|17461.7|17449.7|1
1724339140000|2024-08-22 15:05:40|17464.2|17452.2|17462.5|17450.5|17464.2|17452.2|17462.5|17450.5|5
1724339150000|2024-08-22 15:05:50|17461.7|17449.7|17460|17448|17461.7|17449.7|17460|17448|5
1724339160000|2024-08-22 15:06:00|17460.8|17448.8|17465|17453|17465|17453|17459.2|17447.2|10
1724339170000|2024-08-22 15:06:10|17463.8|17451.8|17460.8|17448.8|17463.8|17451.8|17460|17448|2
1724339180000|2024-08-22 15:06:20|17462.5|17450.5|17463.3|17451.3|17464.1|17452.1|17462.5|17450.5|1
1724339200000|2024-08-22 15:06:40|17465.8|17453.8|17468.3|17456.3|17468.3|17456.3|17465.8|17453.8|3
1724339220000|2024-08-22 15:07:00|17470.8|17458.8|17462.1|17450.1|17470.8|17458.8|17461.3|17449.3|15
1724339230000|2024-08-22 15:07:10|17463.3|17451.3|17461.6|17449.6|17463.3|17451.3|17461.6|17449.6|2
1724339240000|2024-08-22 15:07:20|17462.4|17450.4|17462.9|17450.9|17462.9|17450.9|17462.4|17450.4|1
1724339250000|2024-08-22 15:07:30|17462.1|17450.1|17461.6|17449.6|17462.9|17450.9|17461.6|17449.6|2
1724339260000|2024-08-22 15:07:40|17462.9|17450.9|17466.6|17454.6|17466.6|17454.6|17461.6|17449.6|28
1724339270000|2024-08-22 15:07:50|17465.8|17453.8|17468.3|17456.3|17468.3|17456.3|17465.8|17453.8|9
1724339280000|2024-08-22 15:08:00|17469.9|17457.9|17470.8|17458.8|17470.8|17458.8|17469.6|17457.6|2
1724339290000|2024-08-22 15:08:10|17469.2|17457.2|17465.8|17453.8|17469.2|17457.2|17465.8|17453.8|13
1724339300000|2024-08-22 15:08:20|17466.6|17454.6|17469.1|17457.1|17469.6|17457.6|17465.8|17453.8|3
1724339310000|2024-08-22 15:08:30|17468.3|17456.3|17469.1|17457.1|17469.1|17457.1|17468.3|17456.3|1
1724339320000|2024-08-22 15:08:40|17474.6|17462.6|17477.1|17465.1|17477.5|17465.5|17474.6|17462.6|15
1724339330000|2024-08-22 15:08:50|17476.6|17464.6|17475.8|17463.8|17477.1|17465.1|17475.8|17463.8|0
1724339340000|2024-08-22 15:09:00|17477.4|17465.4|17481.6|17469.6|17481.6|17469.6|17473.8|17461.8|16
1724339350000|2024-08-22 15:09:10|17482.4|17470.4|17485.4|17473.4|17485.4|17473.4|17480.4|17468.4|5
1724339360000|2024-08-22 15:09:20|17486.7|17474.7|17485|17473|17487.5|17475.5|17482.2|17470.2|26
1724339370000|2024-08-22 15:09:30|17485.8|17473.8|17486.7|17474.7|17486.7|17474.7|17485.5|17473.5|0
1724339380000|2024-08-22 15:09:40|17488.3|17476.3|17486.3|17474.3|17488.8|17476.8|17486.3|17474.3|17
1724339390000|2024-08-22 15:09:50|17486.7|17474.7|17488.9|17476.9|17489.7|17477.7|17486.7|17474.7|4
1724339400000|2024-08-22 15:10:00|17489.7|17477.7|17494.7|17482.7|17494.7|17482.7|17489.7|17477.7|3
1724339410000|2024-08-22 15:10:10|17493.5|17481.5|17489.7|17477.7|17494.7|17482.7|17488.9|17476.9|15
1724339420000|2024-08-22 15:10:20|17488.9|17476.9|17477.2|17465.2|17488.9|17476.9|17477.2|17465.2|15
1724339430000|2024-08-22 15:10:30|17479.2|17467.2|17481.4|17469.4|17481.4|17469.4|17479.2|17467.2|9
1724339440000|2024-08-22 15:10:40|17480.6|17468.6|17481.7|17469.7|17481.7|17469.7|17480.6|17468.6|2
1724339450000|2024-08-22 15:10:50|17486|17474|17486|17474|17486|17474|17486|17474|18
1724339460000|2024-08-22 15:11:00|17485.2|17473.2|17489.7|17477.7|17489.7|17477.7|17483.9|17471.9|15
1724339470000|2024-08-22 15:11:10|17488.5|17476.5|17490.5|17478.5|17490.5|17478.5|17488.5|17476.5|1
1724339480000|2024-08-22 15:11:20|17491|17479|17490.2|17478.2|17491|17479|17490.2|17478.2|0
1724339490000|2024-08-22 15:11:30|17491.7|17479.7|17491.7|17479.7|17492.2|17480.2|17491.7|17479.7|16
1724339500000|2024-08-22 15:11:40|17492.2|17480.2|17500.2|17488.2|17500.6|17488.6|17491.7|17479.7|8
1724339510000|2024-08-22 15:11:50|17503.9|17491.9|17505.2|17493.2|17505.2|17493.2|17502.7|17490.7|4
1724339520000|2024-08-22 15:12:00|||||||||1
1724339530000|2024-08-22 15:12:10|17506.9|17494.9|17505.2|17493.2|17507.7|17495.7|17505.2|17493.2|26
1724339540000|2024-08-22 15:12:20|17506.9|17494.9|17505.2|17493.2|17507.7|17495.7|17505.2|17493.2|3
1724339550000|2024-08-22 15:12:30|17502.7|17490.7|17506|17494|17506|17494|17502.7|17490.7|1
1724339560000|2024-08-22 15:12:40|17507.7|17495.7|17511.7|17499.7|17511.7|17499.7|17507.7|17495.7|16
1724339570000|2024-08-22 15:12:50|||||||||1
1724339590000|2024-08-22 15:13:10|17511|17499|17509.2|17497.2|17511|17499|17508.5|17496.5|2
1724339600000|2024-08-22 15:13:20|17511.7|17499.7|17513|17501|17513.5|17501.5|17511.7|17499.7|9
1724339610000|2024-08-22 15:13:30|17513.5|17501.5|17519.2|17507.2|17519.2|17507.2|17513.5|17501.5|6
1724339620000|2024-08-22 15:13:40|||||||||1
1724339630000|2024-08-22 15:13:50|17521.3|17509.3|17519.2|17507.2|17521.7|17509.7|17519.2|17507.2|15
1724339640000|2024-08-22 15:14:00|17520.8|17508.8|17524.7|17512.7|17524.7|17512.7|17520.8|17508.8|30
1724339650000|2024-08-22 15:14:10|17524.2|17512.2|17528.8|17516.8|17528.8|17516.8|17524.2|17512.2|15
1724339660000|2024-08-22 15:14:20|||||||||12
1724339670000|2024-08-22 15:14:30|17529.2|17517.2|17534.7|17522.7|17534.7|17522.7|17529.2|17517.2|13
1724339680000|2024-08-22 15:14:40|17534.2|17522.2|17548.5|17536.5|17551.3|17539.3|17534.2|17522.2|22
1724339690000|2024-08-22 15:14:50|17549.2|17537.2|17543.5|17531.5|17549.7|17537.7|17542.7|17530.7|11
1724339700000|2024-08-22 15:15:00|17543.9|17531.9|17543.9|17531.9|17543.9|17531.9|17543.1|17531.1|6
1724339710000|2024-08-22 15:15:10|17543.5|17531.5|17537.7|17525.7|17543.5|17531.5|17535.6|17523.6|12
1724339720000|2024-08-22 15:15:20|17536.9|17524.9|17551.1|17539.1|17551.1|17539.1|17536.9|17524.9|25
1724339730000|2024-08-22 15:15:30|17553.6|17541.6|17558.6|17546.6|17558.6|17546.6|17552.3|17540.3|28
1724339740000|2024-08-22 15:15:40|17561.1|17549.1|17557.3|17545.3|17563.6|17551.6|17557.3|17545.3|22
1724339750000|2024-08-22 15:15:50|17558.1|17546.1|17556.1|17544.1|17558.1|17546.1|17554.8|17542.8|4
1724339760000|2024-08-22 15:16:00|17555.3|17543.3|17549|17537|17555.3|17543.3|17549|17537|4
1724339770000|2024-08-22 15:16:10|17547.8|17535.8|17552.8|17540.8|17552.8|17540.8|17546.5|17534.5|19
1724339780000|2024-08-22 15:16:20|17550.3|17538.3|17551.5|17539.5|17551.5|17539.5|17549.5|17537.5|1
1724339790000|2024-08-22 15:16:30|17552|17540|17550.7|17538.7|17553.6|17541.6|17549.5|17537.5|18
1724339800000|2024-08-22 15:16:40|17550.3|17538.3|17553.6|17541.6|17553.6|17541.6|17550.3|17538.3|5
1724339810000|2024-08-22 15:16:50|17555.6|17543.6|17556.1|17544.1|17559.4|17547.4|17555.6|17543.6|13
1724339820000|2024-08-22 15:17:00|17554.5|17542.5|17558.6|17546.6|17558.6|17546.6|17554.5|17542.5|11
1724339830000|2024-08-22 15:17:10|17557.8|17545.8|17551.1|17539.1|17557.8|17545.8|17549.8|17537.8|14
1724339840000|2024-08-22 15:17:20|17551.5|17539.5|17541.4|17529.4|17552.8|17540.8|17541|17529|19
1724339850000|2024-08-22 15:17:30|17541|17529|17545.2|17533.2|17545.2|17533.2|17541|17529|7
1724339860000|2024-08-22 15:17:40|17544.7|17532.7|17549.7|17537.7|17549.7|17537.7|17544.7|17532.7|6
1724339870000|2024-08-22 15:17:50|17547.7|17535.7|17550.2|17538.2|17550.2|17538.2|17547.7|17535.7|6
1724339880000|2024-08-22 15:18:00|17554.4|17542.4|17552.7|17540.7|17556|17544|17552.7|17540.7|17
1724339890000|2024-08-22 15:18:10|17550.2|17538.2|17551.9|17539.9|17554.4|17542.4|17550.2|17538.2|1
1724339900000|2024-08-22 15:18:20|17551.4|17539.4|17554.7|17542.7|17554.7|17542.7|17551.4|17539.4|3
1724339910000|2024-08-22 15:18:30|17557.7|17545.7|17560.2|17548.2|17561|17549|17557.7|17545.7|6
1724339920000|2024-08-22 15:18:40|17559.4|17547.4|17560.2|17548.2|17560.2|17548.2|17558.1|17546.1|8
1724339940000|2024-08-22 15:19:00|17561|17549|17567.7|17555.7|17569.7|17557.7|17561|17549|87
1724339950000|2024-08-22 15:19:10|17562.7|17550.7|17559.4|17547.4|17564.4|17552.4|17557.7|17545.7|12
1724339960000|2024-08-22 15:19:20|17562.7|17550.7|17561.9|17549.9|17562.7|17550.7|17561.9|17549.9|19
1724339970000|2024-08-22 15:19:30|17563.5|17551.5|17565.6|17553.6|17567.2|17555.2|17563.5|17551.5|4
1724339980000|2024-08-22 15:19:40|17566.9|17554.9|17564.8|17552.8|17567.7|17555.7|17564.4|17552.4|6
1724339990000|2024-08-22 15:19:50|17562.7|17550.7|17561.9|17549.9|17562.7|17550.7|17561.9|17549.9|6
1724340000000|2024-08-22 15:20:00|17560.2|17548.2|17560.2|17548.2|17561.9|17549.9|17560.2|17548.2|3
1724340010000|2024-08-22 15:20:10|17558.9|17546.9|17548.9|17536.9|17558.9|17546.9|17548.9|17536.9|26
1724340020000|2024-08-22 15:20:20|17547.7|17535.7|17548.9|17536.9|17548.9|17536.9|17547.7|17535.7|1
1724340030000|2024-08-22 15:20:30|17548.1|17536.1|17552.7|17540.7|17552.7|17540.7|17548.1|17536.1|3
1724340040000|2024-08-22 15:20:40|17553.1|17541.1|17553|17541|17558.5|17546.5|17551.7|17539.7|19
1724340050000|2024-08-22 15:20:50|17553.8|17541.8|17555.5|17543.5|17555.5|17543.5|17553.5|17541.5|3
1724340060000|2024-08-22 15:21:00|17557.1|17545.1|17555|17543|17557.5|17545.5|17555|17543|2
1724340070000|2024-08-22 15:21:10|17554.2|17542.2|17552.1|17540.1|17554.2|17542.2|17552.1|17540.1|1
1724340080000|2024-08-22 15:21:20|17551.3|17539.3|17547.5|17535.5|17551.7|17539.7|17547.5|17535.5|3
1724340090000|2024-08-22 15:21:30|17546.7|17534.7|17539.2|17527.2|17546.7|17534.7|17539.2|17527.2|28
1724340100000|2024-08-22 15:21:40|17540.5|17528.5|17540.5|17528.5|17541|17529|17539.2|17527.2|17
1724340110000|2024-08-22 15:21:50|17540|17528|17538.5|17526.5|17541.7|17529.7|17538|17526|7
1724340120000|2024-08-22 15:22:00|17539.2|17527.2|17545.5|17533.5|17545.5|17533.5|17538.5|17526.5|6
1724340130000|2024-08-22 15:22:10|17546.7|17534.7|17549.2|17537.2|17549.2|17537.2|17546.7|17534.7|7
1724340140000|2024-08-22 15:22:20|17548|17536|17553|17541|17553|17541|17546.7|17534.7|10
1724340150000|2024-08-22 15:22:30|17558.5|17546.5|17558.5|17546.5|17558.5|17546.5|17558.5|17546.5|4
1724340160000|2024-08-22 15:22:40|17546|17534|17551|17539|17551|17539|17546|17534|59
1724340170000|2024-08-22 15:22:50|17551.7|17539.7|17551|17539|17552.2|17540.2|17551|17539|3
1724340180000|2024-08-22 15:23:00|17551.7|17539.7|17551|17539|17551.7|17539.7|17551|17539|3
1724340190000|2024-08-22 15:23:10|17550.5|17538.5|17556.7|17544.7|17556.7|17544.7|17549.2|17537.2|6
1724340200000|2024-08-22 15:23:20|17557.2|17545.2|17564.2|17552.2|17564.2|17552.2|17557.2|17545.2|26
1724340210000|2024-08-22 15:23:30|17566.7|17554.7|17563.5|17551.5|17566.7|17554.7|17563.5|17551.5|5
1724340220000|2024-08-22 15:23:40|17562.2|17550.2|17563.5|17551.5|17565.5|17553.5|17562.2|17550.2|4
1724340230000|2024-08-22 15:23:50|17561.7|17549.7|17564.7|17552.7|17565.2|17553.2|17560.5|17548.5|4
1724340240000|2024-08-22 15:24:00|17564.2|17552.2|17563.5|17551.5|17564.2|17552.2|17563|17551|2
1724340250000|2024-08-22 15:24:10|17562.2|17550.2|17564.4|17552.4|17566|17554|17561.7|17549.7|13
1724340260000|2024-08-22 15:24:20|17563.9|17551.9|17563.9|17551.9|17563.9|17551.9|17563.9|17551.9|1
1724340270000|2024-08-22 15:24:30|17565.2|17553.2|17566.7|17554.7|17568|17556|17563.5|17551.5|33
1724340280000|2024-08-22 15:24:40|17568|17556|17578.9|17566.9|17578.9|17566.9|17568|17556|60
1724340290000|2024-08-22 15:24:50|17578.5|17566.5|17576|17564|17578.5|17566.5|17575.5|17563.5|5
1724340300000|2024-08-22 15:25:00|17576.7|17564.7|17579.2|17567.2|17579.2|17567.2|17576.7|17564.7|6
1724340310000|2024-08-22 15:25:10|17578.5|17566.5|17577.7|17565.7|17578.5|17566.5|17577.7|17565.7|4
1724340320000|2024-08-22 15:25:20|17578.5|17566.5|17581.4|17569.4|17581.7|17569.7|17578.5|17566.5|6
1724340330000|2024-08-22 15:25:30|17582.2|17570.2|17598|17586|17600.5|17588.5|17581.7|17569.7|47
1724340340000|2024-08-22 15:25:40|17597.2|17585.2|17601.7|17589.7|17601.7|17589.7|17596.7|17584.7|9
1724340350000|2024-08-22 15:25:50|17602.5|17590.5|17604.6|17592.6|17604.6|17592.6|17601.3|17589.3|14
1724340360000|2024-08-22 15:26:00|17603.8|17591.8|17594.6|17582.6|17604.6|17592.6|17594.6|17582.6|37
1724340370000|2024-08-22 15:26:10|17595.4|17583.4|17597.1|17585.1|17598.3|17586.3|17595.4|17583.4|1
1724340380000|2024-08-22 15:26:20|17598.3|17586.3|17602.5|17590.5|17603|17591|17595|17583|54
1724340390000|2024-08-22 15:26:30|17602.1|17590.1|17598|17586|17602.1|17590.1|17597.5|17585.5|5
1724340400000|2024-08-22 15:26:40|17597.2|17585.2|17596.3|17584.3|17598|17586|17595|17583|16
1724340410000|2024-08-22 15:26:50|17595|17583|17592.5|17580.5|17595|17583|17592.5|17580.5|6
1724340420000|2024-08-22 15:27:00|17593.3|17581.3|17592.5|17580.5|17594.6|17582.6|17592.5|17580.5|6
1724340430000|2024-08-22 15:27:10|17589.6|17577.6|17590.8|17578.8|17591.6|17579.6|17589.6|17577.6|2
1724340440000|2024-08-22 15:27:20|17591.6|17579.6|17591.7|17579.7|17593.8|17581.8|17590|17578|4
1724340450000|2024-08-22 15:27:30|17591.3|17579.3|17592.1|17580.1|17592.9|17580.9|17589.6|17577.6|6
1724340460000|2024-08-22 15:27:40|17593.3|17581.3|17586.3|17574.3|17593.3|17581.3|17586.3|17574.3|11
1724340470000|2024-08-22 15:27:50|17585.8|17573.8|17582.5|17570.5|17588.3|17576.3|17582.5|17570.5|12
1724340480000|2024-08-22 15:28:00|17583.3|17571.3|17589.6|17577.6|17590.4|17578.4|17582.5|17570.5|43
1724340490000|2024-08-22 15:28:10|17590|17578|17592.1|17580.1|17592.5|17580.5|17588.3|17576.3|17
1724340500000|2024-08-22 15:28:20|||||||||3
1724340510000|2024-08-22 15:28:30|17593|17581|17584.6|17572.6|17593|17581|17579.7|17567.7|46
1724340520000|2024-08-22 15:28:40|17583.8|17571.8|17595.8|17583.8|17597.1|17585.1|17582.5|17570.5|10
1724340530000|2024-08-22 15:28:50|17596.6|17584.6|17597.5|17585.5|17599.1|17587.1|17596.3|17584.3|24
1724340540000|2024-08-22 15:29:00|17598.3|17586.3|17597.5|17585.5|17599.6|17587.6|17597.5|17585.5|4
1724340550000|2024-08-22 15:29:10|||||||||1
1724340560000|2024-08-22 15:29:20|17615.7|17603.7|17612.5|17600.5|17617.4|17605.4|17612.5|17600.5|27
1724340570000|2024-08-22 15:29:30|17613.3|17601.3|17600.5|17588.5|17613.3|17601.3|17597.5|17585.5|19
1724340580000|2024-08-22 15:29:40|17600|17588|17600|17588|17600|17588|17599.2|17587.2|0
1724340590000|2024-08-22 15:29:50|17599.2|17587.2|17596.7|17584.7|17599.2|17587.2|17596.7|17584.7|2
1724340600000|2024-08-22 15:30:00|17598.3|17586.3|17594.2|17582.2|17601.7|17589.7|17594.2|17582.2|24
1724340610000|2024-08-22 15:30:10|17593.8|17581.8|17585|17573|17593.8|17581.8|17583.4|17571.4|6
1724340620000|2024-08-22 15:30:20|17585.9|17573.9|17581.7|17569.7|17587.5|17575.5|17578|17566|14
1724340630000|2024-08-22 15:30:30|17580.5|17568.5|17584.2|17572.2|17585|17573|17580|17568|5
1724340640000|2024-08-22 15:30:40|17582.7|17570.7|17583|17571|17584.2|17572.2|17581.3|17569.3|5
1724340650000|2024-08-22 15:30:50|17584.6|17572.6|17584.2|17572.2|17588.8|17576.8|17584.2|17572.2|12
1724340660000|2024-08-22 15:31:00|17585.5|17573.5|17580.5|17568.5|17588.8|17576.8|17578|17566|17
1724340670000|2024-08-22 15:31:10|17583.8|17571.8|17585|17573|17585|17573|17583.3|17571.3|1
1724340680000|2024-08-22 15:31:20|17588.7|17576.7|17592.1|17580.1|17592.5|17580.5|17588.7|17576.7|35
1724340690000|2024-08-22 15:31:30|17592.5|17580.5|17595|17583|17595.8|17583.8|17592.5|17580.5|3
1724340700000|2024-08-22 15:31:40|17596.6|17584.6|17596.6|17584.6|17596.6|17584.6|17596.6|17584.6|1
1724340710000|2024-08-22 15:31:50|17597.1|17585.1|17600|17588|17600|17588|17595.8|17583.8|6
1724340720000|2024-08-22 15:32:00|17600.5|17588.5|17600.8|17588.8|17600.8|17588.8|17598.3|17586.3|2
1724340730000|2024-08-22 15:32:10|17600|17588|17600.5|17588.5|17601.3|17589.3|17600|17588|10
1724340740000|2024-08-22 15:32:20|17603|17591|17613|17601|17613|17601|17603|17591|6
1724340750000|2024-08-22 15:32:30|17615.5|17603.5|17614.2|17602.2|17615.5|17603.5|17614.2|17602.2|3
1724340760000|2024-08-22 15:32:40|17613|17601|17610.5|17598.5|17614.2|17602.2|17609.2|17597.2|7
1724340770000|2024-08-22 15:32:50|17610.9|17598.9|17615|17603|17615.5|17603.5|17610.5|17598.5|12
1724340780000|2024-08-22 15:33:00|17615.5|17603.5|17621.7|17609.7|17621.7|17609.7|17615.5|17603.5|3
1724340790000|2024-08-22 15:33:10|17620.5|17608.5|17619.2|17607.2|17622.5|17610.5|17618|17606|15
1724340800000|2024-08-22 15:33:20|17622.5|17610.5|17630|17618|17630|17618|17621.7|17609.7|35
1724340810000|2024-08-22 15:33:30|17629.2|17617.2|17628|17616|17631.4|17619.4|17623|17611|72
1724340820000|2024-08-22 15:33:40|17627.2|17615.2|17628.9|17616.9|17630.5|17618.5|17627.2|17615.2|10
1724340830000|2024-08-22 15:33:50|17628.1|17616.1|17621.9|17609.9|17628.1|17616.1|17621.9|17609.9|3
1724340840000|2024-08-22 15:34:00|17619.4|17607.4|17635|17623|17635|17623|17618.9|17606.9|5
1724340850000|2024-08-22 15:34:10|17640|17628|17641.9|17629.9|17647.1|17635.1|17640|17628|65
1724340860000|2024-08-22 15:34:20|17642.7|17630.7|17642.7|17630.7|17642.7|17630.7|17638.4|17626.4|17
1724340870000|2024-08-22 15:34:30|17643.4|17631.4|17640.9|17628.9|17646.4|17634.4|17640.5|17628.5|22
1724340880000|2024-08-22 15:34:40|17640.2|17628.2|17635|17623|17640.2|17628.2|17634.2|17622.2|5
1724340890000|2024-08-22 15:34:50|17635.5|17623.5|17638|17626|17638|17626|17634.2|17622.2|21
1724340900000|2024-08-22 15:35:00|17637.2|17625.2|17636.7|17624.7|17637.2|17625.2|17634.2|17622.2|11
1724340910000|2024-08-22 15:35:10|17635.5|17623.5|17636.7|17624.7|17636.7|17624.7|17635.5|17623.5|7
1724340920000|2024-08-22 15:35:20|17635.9|17623.9|17636.7|17624.7|17639.2|17627.2|17635.5|17623.5|5
1724340930000|2024-08-22 15:35:30|17639.2|17627.2|17639.2|17627.2|17639.2|17627.2|17638.4|17626.4|11
1724340940000|2024-08-22 15:35:40|17636.7|17624.7|17642.5|17630.5|17642.5|17630.5|17635.5|17623.5|20
1724340950000|2024-08-22 15:35:50|17643.3|17631.3|17652.9|17640.9|17652.9|17640.9|17643|17631|15
1724340960000|2024-08-22 15:36:00|17653.3|17641.3|17663.4|17651.4|17664.1|17652.1|17653.3|17641.3|173
1724340970000|2024-08-22 15:36:10|17664.7|17652.7|17667.7|17655.7|17667.7|17655.7|17662.7|17650.7|10
1724340980000|2024-08-22 15:36:20|17669.4|17657.4|17665.2|17653.2|17669.7|17657.7|17665.2|17653.2|17
1724340990000|2024-08-22 15:36:30|17662.7|17650.7|17669.2|17657.2|17672.7|17660.7|17662.7|17650.7|15
1724341000000|2024-08-22 15:36:40|17670.5|17658.5|17669.7|17657.7|17671.7|17659.7|17668|17656|16
1724341010000|2024-08-22 15:36:50|17671.7|17659.7|17674.2|17662.2|17674.2|17662.2|17671.7|17659.7|29
1724341020000|2024-08-22 15:37:00|17676.7|17664.7|17674.2|17662.2|17677.5|17665.5|17673.4|17661.4|21
1724341030000|2024-08-22 15:37:10|17671.9|17659.9|17670.2|17658.2|17671.9|17659.9|17669.4|17657.4|25
1724341040000|2024-08-22 15:37:20|17671.4|17659.4|17670.2|17658.2|17676.9|17664.9|17670.2|17658.2|13
1724341050000|2024-08-22 15:37:30|17673.1|17661.1|17670.6|17658.6|17673.1|17661.1|17670.2|17658.2|12
1724341060000|2024-08-22 15:37:40|17671.1|17659.1|17671.1|17659.1|17671.1|17659.1|17671.1|17659.1|0
1724341070000|2024-08-22 15:37:50|17670.6|17658.6|17667.7|17655.7|17670.6|17658.6|17667.7|17655.7|6
1724341080000|2024-08-22 15:38:00|17666.9|17654.9|17661.4|17649.4|17667.7|17655.7|17658.4|17646.4|25
1724341090000|2024-08-22 15:38:10|17662.7|17650.7|17661.4|17649.4|17662.7|17650.7|17657.7|17645.7|11
1724341100000|2024-08-22 15:38:20|17661.9|17649.9|17661.9|17649.9|17661.9|17649.9|17661.4|17649.4|2
1724341110000|2024-08-22 15:38:30|17661.1|17649.1|17663.9|17651.9|17665.2|17653.2|17661.1|17649.1|8
1724341120000|2024-08-22 15:38:40|17664.7|17652.7|17668.9|17656.9|17670.2|17658.2|17663.4|17651.4|23
1724341130000|2024-08-22 15:38:50|17667.7|17655.7|17668.4|17656.4|17668.4|17656.4|17662.7|17650.7|17
1724341140000|2024-08-22 15:39:00|17669.2|17657.2|17665.2|17653.2|17670.9|17658.9|17665.2|17653.2|14
1724341150000|2024-08-22 15:39:10|17662.7|17650.7|17657.7|17645.7|17662.7|17650.7|17657.7|17645.7|20
1724341160000|2024-08-22 15:39:20|17659.2|17647.2|17651.4|17639.4|17662.7|17650.7|17650.9|17638.9|18
1724341170000|2024-08-22 15:39:30|17649.4|17637.4|17647.5|17635.5|17650.6|17638.6|17645.9|17633.9|8
1724341180000|2024-08-22 15:39:40|17645.9|17633.9|17642.5|17630.5|17645.9|17633.9|17640.2|17628.2|17
1724341190000|2024-08-22 15:39:50|17641.7|17629.7|17645.9|17633.9|17648.9|17636.9|17641.7|17629.7|15
1724341200000|2024-08-22 15:40:00|17648|17636|17648.9|17636.9|17649.7|17637.7|17647.2|17635.2|4
1724341210000|2024-08-22 15:40:10|17647.7|17635.7|17645.9|17633.9|17649.4|17637.4|17644.7|17632.7|7
1724341220000|2024-08-22 15:40:20|17646.7|17634.7|17644.2|17632.2|17648|17636|17644.2|17632.2|6
1724341230000|2024-08-22 15:40:30|17647.5|17635.5|17651.7|17639.7|17651.7|17639.7|17647.5|17635.5|5
1724341240000|2024-08-22 15:40:40|17650.5|17638.5|17651.7|17639.7|17651.7|17639.7|17649.2|17637.2|7
1724341250000|2024-08-22 15:40:50|17650.2|17638.2|17647.5|17635.5|17650.2|17638.2|17645.9|17633.9|11
1724341260000|2024-08-22 15:41:00|17648.3|17636.3|17645.9|17633.9|17650.5|17638.5|17645.9|17633.9|10
1724341270000|2024-08-22 15:41:10|17646.7|17634.7|17657.5|17645.5|17658|17646|17646.7|17634.7|17
1724341280000|2024-08-22 15:41:20|17658.3|17646.3|17656.7|17644.7|17660.5|17648.5|17656.7|17644.7|15
1724341290000|2024-08-22 15:41:30|17658.8|17646.8|17658.8|17646.8|17658.8|17646.8|17657.5|17645.5|5
1724341300000|2024-08-22 15:41:40|||||||||29
1724341310000|2024-08-22 15:41:50|17657.1|17645.1|17653.3|17641.3|17657.9|17645.9|17653.3|17641.3|14
1724341320000|2024-08-22 15:42:00|17654.1|17642.1|17649.6|17637.6|17654.1|17642.1|17649.1|17637.1|9
1724341330000|2024-08-22 15:42:10|17651.6|17639.6|17645.8|17633.8|17652.1|17640.1|17643.3|17631.3|13
1724341340000|2024-08-22 15:42:20|17648.3|17636.3|17648.3|17636.3|17648.3|17636.3|17648.3|17636.3|5
1724341350000|2024-08-22 15:42:30|17645.5|17633.5|17645.8|17633.8|17645.8|17633.8|17644.6|17632.6|4
1724341360000|2024-08-22 15:42:40|17642.1|17630.1|17642.1|17630.1|17643|17631|17641.3|17629.3|12
1724341370000|2024-08-22 15:42:50|17641.3|17629.3|17641.3|17629.3|17642.2|17630.2|17641.3|17629.3|1
1724341380000|2024-08-22 15:43:00|17642.1|17630.1|17638.3|17626.3|17642.1|17630.1|17638.3|17626.3|6
1724341390000|2024-08-22 15:43:10|17638.8|17626.8|17639.6|17627.6|17639.6|17627.6|17638.3|17626.3|2
1724341400000|2024-08-22 15:43:20|17638.8|17626.8|17633.3|17621.3|17639.6|17627.6|17633.3|17621.3|6
1724341410000|2024-08-22 15:43:30|17632.9|17620.9|17631.6|17619.6|17632.9|17620.9|17629.1|17617.1|9
1724341420000|2024-08-22 15:43:40|17632.9|17620.9|17635.8|17623.8|17635.8|17623.8|17631.6|17619.6|2
1724341430000|2024-08-22 15:43:50|17636.6|17624.6|17637.9|17625.9|17638.3|17626.3|17635.8|17623.8|2
1724341440000|2024-08-22 15:44:00|17638.3|17626.3|17638.3|17626.3|17638.3|17626.3|17636.6|17624.6|3
1724341450000|2024-08-22 15:44:10|17637.9|17625.9|17634.8|17622.8|17637.9|17625.9|17631.5|17619.5|32
1724341460000|2024-08-22 15:44:20|17635.6|17623.6|17639|17627|17640.2|17628.2|17635.6|17623.6|19
1724341470000|2024-08-22 15:44:30|17639.8|17627.8|17639|17627|17639.8|17627.8|17639|17627|0
1724341480000|2024-08-22 15:44:40|17637.7|17625.7|17637.7|17625.7|17638.2|17626.2|17634|17622|11
1724341490000|2024-08-22 15:44:50|17638.5|17626.5|17633.2|17621.2|17638.5|17626.5|17633.2|17621.2|11
1724341500000|2024-08-22 15:45:00|17634|17622|17631.5|17619.5|17634|17622|17631.5|17619.5|5
1724341510000|2024-08-22 15:45:10|17632.3|17620.3|17632.3|17620.3|17632.3|17620.3|17630.2|17618.2|9
1724341520000|2024-08-22 15:45:20|17631.5|17619.5|17631.5|17619.5|17631.5|17619.5|17631.5|17619.5|1
1724341530000|2024-08-22 15:45:30|17631|17619|17636.5|17624.5|17636.5|17624.5|17628.5|17616.5|5
1724341540000|2024-08-22 15:45:40|17634|17622|17634.8|17622.8|17635.6|17623.6|17634|17622|10
1724341550000|2024-08-22 15:45:50|17634|17622|17626.5|17614.5|17634|17622|17626.5|17614.5|11
1724341560000|2024-08-22 15:46:00|17623.3|17611.3|17624.9|17612.9|17626.2|17614.2|17623.3|17611.3|25
1724341570000|2024-08-22 15:46:10|17628.7|17616.7|17628.2|17616.2|17630.7|17618.7|17628.2|17616.2|4
1724341580000|2024-08-22 15:46:20|17628.5|17616.5|17632.7|17620.7|17632.7|17620.7|17627.4|17615.4|7
1724341590000|2024-08-22 15:46:30|17634|17622|17635.2|17623.2|17636.5|17624.5|17634|17622|12
1724341600000|2024-08-22 15:46:40|17635.7|17623.7|17637.7|17625.7|17637.7|17625.7|17635.7|17623.7|1
1724341610000|2024-08-22 15:46:50|17637.3|17625.3|17637.7|17625.7|17637.7|17625.7|17637.3|17625.3|1
1724341620000|2024-08-22 15:47:00|17639|17627|17639.4|17627.4|17639.4|17627.4|17639|17627|2
1724341630000|2024-08-22 15:47:10|17637.7|17625.7|17638.2|17626.2|17638.2|17626.2|17637.7|17625.7|5
1724341640000|2024-08-22 15:47:20|17641.5|17629.5|17639.9|17627.9|17641.5|17629.5|17639.4|17627.4|9
1724341650000|2024-08-22 15:47:30|17637.4|17625.4|17638.2|17626.2|17638.2|17626.2|17635.7|17623.7|7
1724341660000|2024-08-22 15:47:40|17638.7|17626.7|17633.2|17621.2|17638.7|17626.7|17632.4|17620.4|10
1724341670000|2024-08-22 15:47:50|17634|17622|17632.7|17620.7|17634.4|17622.4|17627.7|17615.7|5
1724341680000|2024-08-22 15:48:00|17633.2|17621.2|17633.2|17621.2|17633.2|17621.2|17632.4|17620.4|1
1724341690000|2024-08-22 15:48:10|17632.4|17620.4|17632.4|17620.4|17632.4|17620.4|17629.9|17617.9|5
1724341700000|2024-08-22 15:48:20|17632.9|17620.9|17633.7|17621.7|17639.4|17627.4|17632.9|17620.9|9
1724341710000|2024-08-22 15:48:30|17633.2|17621.2|17635.7|17623.7|17635.7|17623.7|17633.2|17621.2|2
1724341720000|2024-08-22 15:48:40|17631.9|17619.9|17631.9|17619.9|17631.9|17619.9|17631.9|17619.9|5
1724341730000|2024-08-22 15:48:50|17631.2|17619.2|17632.4|17620.4|17632.4|17620.4|17630.4|17618.4|6
1724341740000|2024-08-22 15:49:00|17633.3|17621.3|17635.7|17623.7|17635.7|17623.7|17633.3|17621.3|3
1724341750000|2024-08-22 15:49:10|17634.9|17622.9|17633.2|17621.2|17634.9|17622.9|17632.4|17620.4|4
1724341760000|2024-08-22 15:49:20|||||||||1
1724341770000|2024-08-22 15:49:30|17632.4|17620.4|17624.1|17612.1|17632.4|17620.4|17624.1|17612.1|32
1724341780000|2024-08-22 15:49:40|17618.3|17606.3|17611.6|17599.6|17618.3|17606.3|17611.6|17599.6|32
1724341790000|2024-08-22 15:49:50|17610|17598|17610.8|17598.8|17610.8|17598.8|17609.6|17597.6|2
1724341800000|2024-08-22 15:50:00|17611.6|17599.6|17617.1|17605.1|17617.1|17605.1|17611.6|17599.6|5
1724341810000|2024-08-22 15:50:10|17618.3|17606.3|17615.8|17603.8|17618.3|17606.3|17615.8|17603.8|2
1724341820000|2024-08-22 15:50:20|17614.6|17602.6|17613.7|17601.7|17615.8|17603.8|17613.3|17601.3|3
1724341830000|2024-08-22 15:50:30|17614.1|17602.1|17620.8|17608.8|17620.8|17608.8|17614.1|17602.1|6
1724341840000|2024-08-22 15:50:40|17620.4|17608.4|17620.4|17608.4|17620.4|17608.4|17620.4|17608.4|0
1724341850000|2024-08-22 15:50:50|17625.8|17613.8|17622.1|17610.1|17625.8|17613.8|17622.1|17610.1|15
1724341860000|2024-08-22 15:51:00|17621.6|17609.6|17613.5|17601.5|17621.6|17609.6|17609|17597|28
1724341870000|2024-08-22 15:51:10|17612.3|17600.3|17612.3|17600.3|17612.3|17600.3|17612.3|17600.3|3
1724341880000|2024-08-22 15:51:20|17611.5|17599.5|17612.7|17600.7|17612.7|17600.7|17611|17599|3
1724341890000|2024-08-22 15:51:30|17612.3|17600.3|17610.2|17598.2|17613.5|17601.5|17609.8|17597.8|5
1724341900000|2024-08-22 15:51:40|17611.5|17599.5|17614.8|17602.8|17614.8|17602.8|17611|17599|7
1724341910000|2024-08-22 15:51:50|17615.6|17603.6|17617.6|17605.6|17617.6|17605.6|17615.6|17603.6|9
1724341920000|2024-08-22 15:52:00|17615.6|17603.6|17612.6|17600.6|17617.6|17605.6|17612.6|17600.6|22
1724341930000|2024-08-22 15:52:10|17606.4|17594.4|17603.9|17591.9|17606.4|17594.4|17603.9|17591.9|10
1724341940000|2024-08-22 15:52:20|17604.7|17592.7|17605.1|17593.1|17608.1|17596.1|17596.7|17584.7|38
1724341950000|2024-08-22 15:52:30|17605.6|17593.6|17604.7|17592.7|17605.6|17593.6|17602.2|17590.2|7
1724341960000|2024-08-22 15:52:40|17605.1|17593.1|17606.4|17594.4|17607.2|17595.2|17605.1|17593.1|3
1724341970000|2024-08-22 15:52:50|17606.8|17594.8|17606.8|17594.8|17606.8|17594.8|17606.8|17594.8|0
1724341980000|2024-08-22 15:53:00|17607.6|17595.6|17605.6|17593.6|17608.1|17596.1|17605.1|17593.1|5
1724341990000|2024-08-22 15:53:10|17605.1|17593.1|17591.5|17579.5|17605.1|17593.1|17584|17572|32
1724342000000|2024-08-22 15:53:20|17593.5|17581.5|17589.3|17577.3|17593.5|17581.5|17588.9|17576.9|18
1724342010000|2024-08-22 15:53:30|17590.1|17578.1|17588.1|17576.1|17594.8|17582.8|17588.1|17576.1|11
1724342020000|2024-08-22 15:53:40|17588.5|17576.5|17585.6|17573.6|17591|17579|17585.6|17573.6|22
1724342030000|2024-08-22 15:53:50|17586.4|17574.4|17582.3|17570.3|17588.1|17576.1|17582.3|17570.3|10
1724342040000|2024-08-22 15:54:00|17583.1|17571.1|17586.8|17574.8|17587.3|17575.3|17583.1|17571.1|2
1724342050000|2024-08-22 15:54:10|17587.3|17575.3|17578.2|17566.2|17589|17577|17578.2|17566.2|20
1724342060000|2024-08-22 15:54:20|17578.7|17566.7|17581.6|17569.6|17582.4|17570.4|17578.7|17566.7|3
1724342070000|2024-08-22 15:54:30|17582.4|17570.4|17583.7|17571.7|17583.7|17571.7|17581.6|17569.6|2
1724342080000|2024-08-22 15:54:40|17583.2|17571.2|17579.9|17567.9|17583.7|17571.7|17579.9|17567.9|4
1724342090000|2024-08-22 15:54:50|17577.4|17565.4|17570.7|17558.7|17577.4|17565.4|17569.9|17557.9|30
1724342100000|2024-08-22 15:55:00|17572.3|17560.3|17577.7|17565.7|17578.1|17566.1|17570.7|17558.7|20
1724342110000|2024-08-22 15:55:10|17576.9|17564.9|17575.2|17563.2|17579|17567|17575.2|17563.2|8
1724342120000|2024-08-22 15:55:20|17574.4|17562.4|17574|17562|17574.8|17562.8|17573.2|17561.2|3
1724342130000|2024-08-22 15:55:30|17574.8|17562.8|17575.7|17563.7|17577.3|17565.3|17574|17562|9
1724342140000|2024-08-22 15:55:40|17576.5|17564.5|17576.5|17564.5|17576.5|17564.5|17576.5|17564.5|0
1724342150000|2024-08-22 15:55:50|17577.3|17565.3|17570.2|17558.2|17580.2|17568.2|17569|17557|11
1724342160000|2024-08-22 15:56:00|17569.8|17557.8|17569|17557|17569.8|17557.8|17567.7|17555.7|2
1724342170000|2024-08-22 15:56:10|17571.4|17559.4|17572.3|17560.3|17572.3|17560.3|17571.4|17559.4|5
1724342180000|2024-08-22 15:56:20|17571.5|17559.5|17567.3|17555.3|17572.3|17560.3|17567.3|17555.3|7
1724342190000|2024-08-22 15:56:30|17568.1|17556.1|17573.1|17561.1|17573.1|17561.1|17568.1|17556.1|4
1724342210000|2024-08-22 15:56:50|17573.9|17561.9|17573.1|17561.1|17575.1|17563.1|17573.1|17561.1|9
1724342220000|2024-08-22 15:57:00|17572.3|17560.3|17571.4|17559.4|17572.3|17560.3|17571.4|17559.4|5
1724342230000|2024-08-22 15:57:10|17571.8|17559.8|17571.8|17559.8|17571.8|17559.8|17571.8|17559.8|1
1724342240000|2024-08-22 15:57:20|17570.6|17558.6|17568.1|17556.1|17570.6|17558.6|17568.1|17556.1|3
1724342260000|2024-08-22 15:57:40|17573.1|17561.1|17571.8|17559.8|17573.1|17561.1|17571.8|17559.8|8
1724342270000|2024-08-22 15:57:50|17575.1|17563.1|17575.1|17563.1|17575.1|17563.1|17575.1|17563.1|6
1724342280000|2024-08-22 15:58:00|17574.3|17562.3|17573.9|17561.9|17574.3|17562.3|17573.4|17561.4|19
1724342290000|2024-08-22 15:58:10|17574.3|17562.3|17572.3|17560.3|17575.1|17563.1|17572.3|17560.3|10
1724342300000|2024-08-22 15:58:20|17573.9|17561.9|17572.6|17560.6|17573.9|17561.9|17572.6|17560.6|0
1724342310000|2024-08-22 15:58:30|17573.1|17561.1|17585.6|17573.6|17585.6|17573.6|17573.1|17561.1|7
1724342320000|2024-08-22 15:58:40|17584.8|17572.8|17584.8|17572.8|17584.8|17572.8|17584.8|17572.8|2
1724342330000|2024-08-22 15:58:50|||||||||1
1724342340000|2024-08-22 15:59:00|17583.5|17571.5|17583.5|17571.5|17584|17572|17583.5|17571.5|2
1724342350000|2024-08-22 15:59:10|17584|17572|17587.3|17575.3|17587.3|17575.3|17581.9|17569.9|8
1724342360000|2024-08-22 15:59:20|17586.5|17574.5|17583.2|17571.2|17586.5|17574.5|17582.3|17570.3|1
1724342370000|2024-08-22 15:59:30|17582.7|17570.7|17582.7|17570.7|17584|17572|17581|17569|2
1724342380000|2024-08-22 15:59:40|17583.5|17571.5|17583.2|17571.2|17584.8|17572.8|17582.7|17570.7|0
1724342390000|2024-08-22 15:59:50|17582.3|17570.3|17579|17567|17582.3|17570.3|17579|17567|2
1724342400000|2024-08-22 16:00:00|17580.6|17568.6|17579.8|17567.8|17581|17569|17579.8|17567.8|6
1724342410000|2024-08-22 16:00:10|17578.5|17566.5|17579.8|17567.8|17580.6|17568.6|17578.5|17566.5|9
1724342420000|2024-08-22 16:00:20|17581|17569|17585.6|17573.6|17587.3|17575.3|17581|17569|4
1724342430000|2024-08-22 16:00:30|||||||||1
1724342440000|2024-08-22 16:00:40|17586.4|17574.4|17586|17574|17588.1|17576.1|17586|17574|11
1724342450000|2024-08-22 16:00:50|17586.5|17574.5|17586.5|17574.5|17586.5|17574.5|17586.5|17574.5|6
1724342460000|2024-08-22 16:01:00|17588.1|17576.1|17599.8|17587.8|17605.6|17593.6|17588.1|17576.1|31
1724342470000|2024-08-22 16:01:10|17598.2|17586.2|17593.9|17581.9|17600.6|17588.6|17593.9|17581.9|12
1724342480000|2024-08-22 16:01:20|17594.8|17582.8|17594.8|17582.8|17594.8|17582.8|17594.8|17582.8|1
1724342490000|2024-08-22 16:01:30|17591.8|17579.8|17591.8|17579.8|17591.8|17579.8|17591.8|17579.8|2
1724342500000|2024-08-22 16:01:40|17593.9|17581.9|17593.9|17581.9|17593.9|17581.9|17593.9|17581.9|1
1724342520000|2024-08-22 16:02:00|17594.8|17582.8|17600.6|17588.6|17600.6|17588.6|17594.8|17582.8|7
1724342530000|2024-08-22 16:02:10|17603.1|17591.1|17599.8|17587.8|17603.1|17591.1|17598.2|17586.2|15
1724342540000|2024-08-22 16:02:20|17598.2|17586.2|17594|17582|17599|17587|17594|17582|6
1724342550000|2024-08-22 16:02:30|17596.5|17584.5|17591.4|17579.4|17596.5|17584.5|17590.6|17578.6|15
1724342560000|2024-08-22 16:02:40|17591.8|17579.8|17596.8|17584.8|17597.3|17585.3|17591.8|17579.8|1
1724342570000|2024-08-22 16:02:50|17597.3|17585.3|17597.3|17585.3|17597.3|17585.3|17597.3|17585.3|0
1724342580000|2024-08-22 16:03:00|17598.9|17586.9|17601.8|17589.8|17603.1|17591.1|17598.9|17586.9|3
1724342590000|2024-08-22 16:03:10|17602.3|17590.3|17601.8|17589.8|17603.1|17591.1|17599.3|17587.3|3
1724342600000|2024-08-22 16:03:20|17602.3|17590.3|17608.9|17596.9|17608.9|17596.9|17600.6|17588.6|7
1724342610000|2024-08-22 16:03:30|17606.8|17594.8|17610.6|17598.6|17610.6|17598.6|17606.4|17594.4|4
1724342620000|2024-08-22 16:03:40|17609.3|17597.3|17613.9|17601.9|17613.9|17601.9|17609.3|17597.3|11
1724342630000|2024-08-22 16:03:50|17614.7|17602.7|17615.1|17603.1|17615.1|17603.1|17613.9|17601.9|1
1724342640000|2024-08-22 16:04:00|17617.3|17605.3|17609.3|17597.3|17617.3|17605.3|17609.3|17597.3|14
1724342650000|2024-08-22 16:04:10|17611.4|17599.4|17610.6|17598.6|17611.4|17599.4|17610.6|17598.6|2
1724342670000|2024-08-22 16:04:30|17606.8|17594.8|17605.6|17593.6|17606.8|17594.8|17605.6|17593.6|5
1724342680000|2024-08-22 16:04:40|17606.4|17594.4|17602.3|17590.3|17606.4|17594.4|17602.3|17590.3|1
1724342690000|2024-08-22 16:04:50|17601.8|17589.8|17603.9|17591.9|17603.9|17591.9|17601.8|17589.8|4
1724342700000|2024-08-22 16:05:00|17601.5|17589.5|17600.6|17588.6|17601.5|17589.5|17600.6|17588.6|3
1724342710000|2024-08-22 16:05:10|17601.4|17589.4|17606.4|17594.4|17606.8|17594.8|17600.6|17588.6|4
1724342720000|2024-08-22 16:05:20|17611.8|17599.8|17613.1|17601.1|17613.1|17601.1|17611.8|17599.8|9
1724342730000|2024-08-22 16:05:30|17616.4|17604.4|17613.9|17601.9|17616.4|17604.4|17613.1|17601.1|15
1724342740000|2024-08-22 16:05:40|17608.9|17596.9|17607.3|17595.3|17608.9|17596.9|17606.8|17594.8|1
1724342750000|2024-08-22 16:05:50|17606.8|17594.8|17606.4|17594.4|17606.8|17594.8|17606.4|17594.4|0
1724342760000|2024-08-22 16:06:00|17605.6|17593.6|17603.9|17591.9|17606.4|17594.4|17603.9|17591.9|1
1724342770000|2024-08-22 16:06:10|17604.3|17592.3|17603.1|17591.1|17604.3|17592.3|17603.1|17591.1|1
1724342780000|2024-08-22 16:06:20|17601.4|17589.4|17594.3|17582.3|17601.4|17589.4|17594.3|17582.3|8
1724342790000|2024-08-22 16:06:30|17595.6|17583.6|17590.1|17578.1|17595.6|17583.6|17589.3|17577.3|8
1724342800000|2024-08-22 16:06:40|17590.6|17578.6|17585.4|17573.4|17590.6|17578.6|17585.4|17573.4|15
1724342810000|2024-08-22 16:06:50|17584.7|17572.7|17583.9|17571.9|17584.7|17572.7|17581.7|17569.7|6
1724342820000|2024-08-22 16:07:00|17584.7|17572.7|17582.2|17570.2|17584.7|17572.7|17582.2|17570.2|1
1724342830000|2024-08-22 16:07:10|17583.7|17571.7|17589.7|17577.7|17589.7|17577.7|17583.7|17571.7|10
1724342840000|2024-08-22 16:07:20|17587.6|17575.6|17588.9|17576.9|17588.9|17576.9|17587.6|17575.6|2
1724342860000|2024-08-22 16:07:40|17589.3|17577.3|17588.1|17576.1|17589.3|17577.3|17588.1|17576.1|8
1724342870000|2024-08-22 16:07:50|17586.4|17574.4|17585.6|17573.6|17586.4|17574.4|17585.6|17573.6|3
1724342880000|2024-08-22 16:08:00|17590.6|17578.6|17588.1|17576.1|17590.6|17578.6|17588.1|17576.1|5
1724342890000|2024-08-22 16:08:10|17586.8|17574.8|17583.9|17571.9|17586.8|17574.8|17583.1|17571.1|1
1724342900000|2024-08-22 16:08:20|17583.1|17571.1|17580.6|17568.6|17583.1|17571.1|17577.3|17565.3|2
1724342910000|2024-08-22 16:08:30|17579.8|17567.8|17574.3|17562.3|17579.8|17567.8|17574.3|17562.3|1
1724342920000|2024-08-22 16:08:40|17574.8|17562.8|17573.1|17561.1|17574.8|17562.8|17572.6|17560.6|3
1724342930000|2024-08-22 16:08:50|17573.5|17561.5|17575.6|17563.6|17576|17564|17573.5|17561.5|3
1724342940000|2024-08-22 16:09:00|17576.8|17564.8|17578.9|17566.9|17581|17569|17576.8|17564.8|7
1724342950000|2024-08-22 16:09:10|17578.1|17566.1|17578.1|17566.1|17578.9|17566.9|17578.1|17566.1|2
1724342960000|2024-08-22 16:09:20|17577.3|17565.3|17576.4|17564.4|17577.3|17565.3|17576.4|17564.4|1
1724342970000|2024-08-22 16:09:30|17576.8|17564.8|17578.1|17566.1|17578.1|17566.1|17575.6|17563.6|1
1724342980000|2024-08-22 16:09:40|17577.3|17565.3|17575.6|17563.6|17577.3|17565.3|17575.6|17563.6|1
1724342990000|2024-08-22 16:09:50|17573.1|17561.1|17578.1|17566.1|17578.1|17566.1|17573.1|17561.1|6
1724343000000|2024-08-22 16:10:00|17580.1|17568.1|17580.6|17568.6|17580.6|17568.6|17578.1|17566.1|9
1724343010000|2024-08-22 16:10:10|17584.3|17572.3|17586.8|17574.8|17587.3|17575.3|17584.3|17572.3|5
1724343020000|2024-08-22 16:10:20|17590.6|17578.6|17593.9|17581.9|17594.3|17582.3|17590.6|17578.6|7
1724343030000|2024-08-22 16:10:30|17593.4|17581.4|17594.3|17582.3|17594.3|17582.3|17593.4|17581.4|3
1724343040000|2024-08-22 16:10:40|17595.1|17583.1|17595.1|17583.1|17595.1|17583.1|17595.1|17583.1|0
1724343050000|2024-08-22 16:10:50|17595.6|17583.6|17597.2|17585.2|17600.9|17588.9|17595.6|17583.6|10
1724343060000|2024-08-22 16:11:00|17598.9|17586.9|17598.4|17586.4|17599.7|17587.7|17598.4|17586.4|4
1724343080000|2024-08-22 16:11:20|17595.9|17583.9|17595.9|17583.9|17595.9|17583.9|17595.9|17583.9|3
1724343090000|2024-08-22 16:11:30|17595.4|17583.4|17594.7|17582.7|17595.4|17583.4|17594.7|17582.7|0
1724343100000|2024-08-22 16:11:40|17593.4|17581.4|17593.4|17581.4|17593.4|17581.4|17593.4|17581.4|4
1724343110000|2024-08-22 16:11:50|17593.9|17581.9|17594.7|17582.7|17594.7|17582.7|17593.9|17581.9|1
1724343120000|2024-08-22 16:12:00|17593.4|17581.4|17596.2|17584.2|17596.2|17584.2|17593.4|17581.4|13
1724343130000|2024-08-22 16:12:10|17598.3|17586.3|17600|17588|17600.4|17588.4|17598.3|17586.3|1
1724343140000|2024-08-22 16:12:20|17597.9|17585.9|17596.2|17584.2|17597.9|17585.9|17596.2|17584.2|7
1724343150000|2024-08-22 16:12:30|17597.5|17585.5|17596.2|17584.2|17597.5|17585.5|17596.2|17584.2|2
1724343190000|2024-08-22 16:13:10|17595.8|17583.8|17595.4|17583.4|17595.8|17583.8|17595.4|17583.4|2
1724343200000|2024-08-22 16:13:20|17594.7|17582.7|17595.4|17583.4|17595.4|17583.4|17591.2|17579.2|5
1724343210000|2024-08-22 16:13:30|17595|17583|17595|17583|17595.4|17583.4|17595|17583|0
1724343220000|2024-08-22 16:13:40|17593.7|17581.7|17595|17583|17595|17583|17593.7|17581.7|1
1724343230000|2024-08-22 16:13:50|17597.9|17585.9|17597.5|17585.5|17597.9|17585.9|17596.2|17584.2|4
1724343240000|2024-08-22 16:14:00|17597.9|17585.9|17600.9|17588.9|17600.9|17588.9|17597.9|17585.9|4
1724343250000|2024-08-22 16:14:10|17600.1|17588.1|17599.7|17587.7|17600.1|17588.1|17599.7|17587.7|0
1724343260000|2024-08-22 16:14:20|17597.2|17585.2|17594.7|17582.7|17597.2|17585.2|17594.7|17582.7|7
1724343280000|2024-08-22 16:14:40|17593.4|17581.4|17591.4|17579.4|17593.4|17581.4|17590.9|17578.9|15
1724343290000|2024-08-22 16:14:50|17591.7|17579.7|17597.1|17585.1|17597.1|17585.1|17591.7|17579.7|6
1724343300000|2024-08-22 16:15:00|17595.4|17583.4|17600.8|17588.8|17600.8|17588.8|17595|17583|5
1724343310000|2024-08-22 16:15:10|17600|17588|17601.2|17589.2|17602.5|17590.5|17600|17588|2
1724343320000|2024-08-22 16:15:20|17602|17590|17602|17590|17602|17590|17602|17590|1
1724343330000|2024-08-22 16:15:30|17602.5|17590.5|17605|17593|17606.2|17594.2|17602|17590|1
1724343340000|2024-08-22 16:15:40|17604.5|17592.5|17605|17593|17605|17593|17604.5|17592.5|0
1724343350000|2024-08-22 16:15:50|17606.2|17594.2|17606.2|17594.2|17606.2|17594.2|17606.2|17594.2|0
1724343360000|2024-08-22 16:16:00|17602|17590|17603.7|17591.7|17603.7|17591.7|17602|17590|7
1724343380000|2024-08-22 16:16:20|17602.5|17590.5|17603.4|17591.4|17605.1|17593.1|17600.4|17588.4|16
1724343400000|2024-08-22 16:16:40|17605.9|17593.9|17605.9|17593.9|17607.9|17595.9|17605.9|17593.9|9
1724343410000|2024-08-22 16:16:50|17605.1|17593.1|17603.4|17591.4|17605.1|17593.1|17600.9|17588.9|4
1724343420000|2024-08-22 16:17:00|17603.9|17591.9|17603.9|17591.9|17603.9|17591.9|17603.9|17591.9|0
1724343430000|2024-08-22 16:17:10|17602.6|17590.6|17605.1|17593.1|17605.1|17593.1|17602.6|17590.6|6
1724343450000|2024-08-22 16:17:30|17604.6|17592.6|17600.4|17588.4|17604.6|17592.6|17600.4|17588.4|5
1724343460000|2024-08-22 16:17:40|17593.9|17581.9|17591.4|17579.4|17593.9|17581.9|17588.9|17576.9|7
1724343480000|2024-08-22 16:18:00|17592.1|17580.1|17585.4|17573.4|17595.4|17583.4|17585.4|17573.4|18
1724343490000|2024-08-22 16:18:10|17584.6|17572.6|17585.4|17573.4|17585.4|17573.4|17584.6|17572.6|0
1724343500000|2024-08-22 16:18:20|17585.9|17573.9|17574.5|17562.5|17587.9|17575.9|17574.5|17562.5|39
1724343510000|2024-08-22 16:18:30|17573.7|17561.7|17574.5|17562.5|17575.4|17563.4|17573.7|17561.7|0
1724343520000|2024-08-22 16:18:40|17575|17563|17575|17563|17575|17563|17575|17563|0
1724343530000|2024-08-22 16:18:50|17576.2|17564.2|17579.5|17567.5|17579.5|17567.5|17576.2|17564.2|3
1724343540000|2024-08-22 16:19:00|17578.7|17566.7|17578.7|17566.7|17579.5|17567.5|17578.7|17566.7|0
1724343550000|2024-08-22 16:19:10|17579.5|17567.5|17580|17568|17580|17568|17579.5|17567.5|0
1724343570000|2024-08-22 16:19:30|17587.1|17575.1|17585.4|17573.4|17587.1|17575.1|17585.4|17573.4|14
1724343580000|2024-08-22 16:19:40|17586.2|17574.2|17582.1|17570.1|17587.1|17575.1|17581.4|17569.4|15
1724343590000|2024-08-22 16:19:50|17583.4|17571.4|17581.4|17569.4|17583.9|17571.9|17581.4|17569.4|4
1724343600000|2024-08-22 16:20:00|17583.9|17571.9|17585.4|17573.4|17587.1|17575.1|17583.9|17571.9|5
1724343610000|2024-08-22 16:20:10|17584.6|17572.6|17585.4|17573.4|17585.4|17573.4|17584.6|17572.6|0
1724343620000|2024-08-22 16:20:20|17590.4|17578.4|17588.9|17576.9|17590.4|17578.4|17588.9|17576.9|11
1724343630000|2024-08-22 16:20:30|17588.4|17576.4|17588.9|17576.9|17588.9|17576.9|17588.4|17576.4|0
1724343640000|2024-08-22 16:20:40|17588.4|17576.4|17588.4|17576.4|17588.4|17576.4|17588.4|17576.4|0
1724343650000|2024-08-22 16:20:50|17587.9|17575.9|17585.4|17573.4|17587.9|17575.9|17583.4|17571.4|6
1724343660000|2024-08-22 16:21:00|17580.9|17568.9|17579.6|17567.6|17580.9|17568.9|17578.9|17566.9|4
1724343670000|2024-08-22 16:21:10|17578.4|17566.4|17578.4|17566.4|17578.4|17566.4|17578.4|17566.4|2
1724343680000|2024-08-22 16:21:20|17577.9|17565.9|17577.9|17565.9|17577.9|17565.9|17577.9|17565.9|0
1724343690000|2024-08-22 16:21:30|17576.7|17564.7|17575.4|17563.4|17576.7|17564.7|17575.4|17563.4|2
1724343700000|2024-08-22 16:21:40|17574.6|17562.6|17569.6|17557.6|17574.6|17562.6|17569.6|17557.6|7
1724343710000|2024-08-22 16:21:50|17571.7|17559.7|17570.4|17558.4|17571.7|17559.7|17570.4|17558.4|6
1724343720000|2024-08-22 16:22:00|17571.7|17559.7|17570.4|17558.4|17571.7|17559.7|17570.4|17558.4|1
1724343730000|2024-08-22 16:22:10|17570.9|17558.9|17571.7|17559.7|17571.7|17559.7|17570.9|17558.9|1
1724343740000|2024-08-22 16:22:20|17570.1|17558.1|17568.9|17556.9|17571.4|17559.4|17568.9|17556.9|15
1724343750000|2024-08-22 16:22:30|17567.9|17555.9|17568.9|17556.9|17568.9|17556.9|17567.9|17555.9|4
1724343760000|2024-08-22 16:22:40|17569.6|17557.6|17561.4|17549.4|17570.1|17558.1|17559.8|17547.8|6
1724343770000|2024-08-22 16:22:50|17560.6|17548.6|17556.8|17544.8|17561.4|17549.4|17556|17544|13
1724343780000|2024-08-22 16:23:00|17557.6|17545.6|17556.8|17544.8|17558.1|17546.1|17554.8|17542.8|4
1724343790000|2024-08-22 16:23:10|17558.1|17546.1|17558.1|17546.1|17558.9|17546.9|17555.6|17543.6|16
1724343800000|2024-08-22 16:23:20|17557.6|17545.6|17555.6|17543.6|17558.1|17546.1|17555.6|17543.6|3
1724343810000|2024-08-22 16:23:30|17556.8|17544.8|17560.6|17548.6|17560.6|17548.6|17556.8|17544.8|5
1724343820000|2024-08-22 16:23:40|17558.2|17546.2|17556.5|17544.5|17558.2|17546.2|17555.6|17543.6|18
1724343830000|2024-08-22 16:23:50|17555.7|17543.7|17556.5|17544.5|17558.2|17546.2|17555.7|17543.7|1
1724343840000|2024-08-22 16:24:00|17554.1|17542.1|17555.7|17543.7|17555.7|17543.7|17551.5|17539.5|6
1724343850000|2024-08-22 16:24:10|17555.2|17543.2|17555.2|17543.2|17555.2|17543.2|17555.2|17543.2|2
1724343860000|2024-08-22 16:24:20|17554|17542|17553.2|17541.2|17554|17542|17550.7|17538.7|2
1724343870000|2024-08-22 16:24:30|17552.7|17540.7|17553.2|17541.2|17554|17542|17552.7|17540.7|1
1724343880000|2024-08-22 16:24:40|17554|17542|17557.7|17545.7|17557.7|17545.7|17554|17542|6
1724343890000|2024-08-22 16:24:50|17559|17547|17559|17547|17559|17547|17559|17547|0
1724343900000|2024-08-22 16:25:00|17559.8|17547.8|17554|17542|17560.2|17548.2|17553.2|17541.2|3
1724343910000|2024-08-22 16:25:10|17553.2|17541.2|17553.2|17541.2|17553.2|17541.2|17553.2|17541.2|0
1724343920000|2024-08-22 16:25:20|17552.4|17540.4|17553.2|17541.2|17553.2|17541.2|17550.7|17538.7|1
1724343940000|2024-08-22 16:25:40|17552.7|17540.7|17552.7|17540.7|17552.7|17540.7|17552.7|17540.7|0
1724343950000|2024-08-22 16:25:50|17551.5|17539.5|17554|17542|17554|17542|17551.5|17539.5|4
1724343960000|2024-08-22 16:26:00|17552.7|17540.7|17551.5|17539.5|17552.7|17540.7|17551.5|17539.5|1
1724343970000|2024-08-22 16:26:10|17554|17542|17560.7|17548.7|17560.7|17548.7|17553.2|17541.2|8
1724343980000|2024-08-22 16:26:20|17561.5|17549.5|17561.5|17549.5|17561.9|17549.9|17561.5|17549.5|2
1724343990000|2024-08-22 16:26:30|||||||||3
1724344000000|2024-08-22 16:26:40|17564|17552|17569|17557|17569|17557|17564|17552|4
1724344010000|2024-08-22 16:26:50|17569.4|17557.4|17572.4|17560.4|17572.7|17560.7|17569.4|17557.4|4
1724344020000|2024-08-22 16:27:00|17571.9|17559.9|17573.2|17561.2|17574|17562|17571.9|17559.9|2
1724344030000|2024-08-22 16:27:10|17572.4|17560.4|17566.5|17554.5|17572.4|17560.4|17566.5|17554.5|1
1724344040000|2024-08-22 16:27:20|17565.7|17553.7|17565.2|17553.2|17566.5|17554.5|17565.2|17553.2|0
1724344050000|2024-08-22 16:27:30|17565.7|17553.7|17565.2|17553.2|17565.7|17553.7|17565.2|17553.2|0
1724344060000|2024-08-22 16:27:40|17566|17554|17565.2|17553.2|17566|17554|17565.2|17553.2|4
1724344070000|2024-08-22 16:27:50|||||||||1
1724344080000|2024-08-22 16:28:00|17564|17552|17564|17552|17564|17552|17564|17552|0
1724344090000|2024-08-22 16:28:10|17561.9|17549.9|17566.5|17554.5|17566.5|17554.5|17560.7|17548.7|12
1724344100000|2024-08-22 16:28:20|17568.6|17556.6|17568.2|17556.2|17568.6|17556.6|17568.2|17556.2|4
1724344110000|2024-08-22 16:28:30|17567.4|17555.4|17566.9|17554.9|17567.4|17555.4|17566.9|17554.9|0
1724344120000|2024-08-22 16:28:40|17566.5|17554.5|17565.7|17553.7|17566.5|17554.5|17565.7|17553.7|2
1724344140000|2024-08-22 16:29:00|17566.5|17554.5|17566.5|17554.5|17566.5|17554.5|17566.5|17554.5|0
1724344160000|2024-08-22 16:29:20|17572.7|17560.7|17570.7|17558.7|17572.7|17560.7|17570.7|17558.7|3
1724344170000|2024-08-22 16:29:30|17571.5|17559.5|17570.7|17558.7|17571.5|17559.5|17570.7|17558.7|7
1724344190000|2024-08-22 16:29:50|17571.5|17559.5|17572.3|17560.3|17572.3|17560.3|17571.5|17559.5|0
1724344200000|2024-08-22 16:30:00|17571.5|17559.5|17571.5|17559.5|17571.5|17559.5|17571.5|17559.5|0
1724344210000|2024-08-22 16:30:10|17572.3|17560.3|17577.3|17565.3|17577.3|17565.3|17571.5|17559.5|5
1724344240000|2024-08-22 16:30:40|17576.5|17564.5|17575.2|17563.2|17576.5|17564.5|17574|17562|6
1724344250000|2024-08-22 16:30:50|17576|17564|17576.5|17564.5|17577.3|17565.3|17576|17564|1
1724344260000|2024-08-22 16:31:00|17577.3|17565.3|17577.3|17565.3|17578.5|17566.5|17574|17562|14
1724344270000|2024-08-22 16:31:10|17579.8|17567.8|17579|17567|17579.8|17567.8|17577.3|17565.3|3
1724344280000|2024-08-22 16:31:20|17575.2|17563.2|17573.5|17561.5|17575.2|17563.2|17573.5|17561.5|10
1724344290000|2024-08-22 16:31:30|17574|17562|17570.2|17558.2|17574|17562|17570.2|17558.2|5
1724344300000|2024-08-22 16:31:40|17571|17559|17571.5|17559.5|17573.2|17561.2|17571|17559|3
1724344310000|2024-08-22 16:31:50|17568.2|17556.2|17568.2|17556.2|17570.2|17558.2|17568.2|17556.2|2
1724344320000|2024-08-22 16:32:00|17569|17557|17567.3|17555.3|17569.8|17557.8|17565.2|17553.2|0
1724344330000|2024-08-22 16:32:10|17566.5|17554.5|17560.7|17548.7|17566.5|17554.5|17560.2|17548.2|4
1724344340000|2024-08-22 16:32:20|17564|17552|17567.3|17555.3|17567.3|17555.3|17564|17552|4
1724344350000|2024-08-22 16:32:30|17565.7|17553.7|17565.2|17553.2|17565.7|17553.7|17565.2|17553.2|0
1724344360000|2024-08-22 16:32:40|17564|17552|17564.8|17552.8|17565.2|17553.2|17562.7|17550.7|5
1724344370000|2024-08-22 16:32:50|17564|17552|17562.7|17550.7|17564|17552|17562.7|17550.7|1
1724344380000|2024-08-22 16:33:00|17563.2|17551.2|17562.7|17550.7|17563.2|17551.2|17562.7|17550.7|1
1724344390000|2024-08-22 16:33:10|17561.5|17549.5|17555.7|17543.7|17561.5|17549.5|17555.7|17543.7|3
1724344400000|2024-08-22 16:33:20|17556.5|17544.5|17554|17542|17556.5|17544.5|17554|17542|1
1724344410000|2024-08-22 16:33:30|17553.2|17541.2|17550.7|17538.7|17553.2|17541.2|17550.7|17538.7|4
1724344420000|2024-08-22 16:33:40|17550.2|17538.2|17540.7|17528.7|17550.2|17538.2|17540.7|17528.7|22
1724344430000|2024-08-22 16:33:50|17541.5|17529.5|17545.2|17533.2|17545.2|17533.2|17540.7|17528.7|4
1724344440000|2024-08-22 16:34:00|17544.4|17532.4|17544.4|17532.4|17546.9|17534.9|17544|17532|4
1724344450000|2024-08-22 16:34:10|17544|17532|17545.7|17533.7|17546.5|17534.5|17544|17532|1
1724344460000|2024-08-22 16:34:20|17545.2|17533.2|17544|17532|17545.7|17533.7|17544|17532|0
1724344470000|2024-08-22 16:34:30|17541.5|17529.5|17541.5|17529.5|17542.7|17530.7|17540.7|17528.7|6
1724344480000|2024-08-22 16:34:40|17540.7|17528.7|17540.7|17528.7|17540.7|17528.7|17540.7|17528.7|1
1724344490000|2024-08-22 16:34:50|17540.2|17528.2|17529.1|17517.1|17540.2|17528.2|17524.1|17512.1|24
1724344500000|2024-08-22 16:35:00|17529.6|17517.6|17528.3|17516.3|17530.8|17518.8|17528.3|17516.3|3
1724344510000|2024-08-22 16:35:10|17529.1|17517.1|17530.8|17518.8|17532.1|17520.1|17529.1|17517.1|21
1724344520000|2024-08-22 16:35:20|17529.6|17517.6|17532.4|17520.4|17532.4|17520.4|17529.6|17517.6|16
1724344530000|2024-08-22 16:35:30|17531.6|17519.6|17531.1|17519.1|17532.4|17520.4|17531.1|17519.1|2
1724344540000|2024-08-22 16:35:40|17530.3|17518.3|17527.4|17515.4|17530.3|17518.3|17526.5|17514.5|3
1724344560000|2024-08-22 16:36:00|17527.8|17515.8|17529.9|17517.9|17532.4|17520.4|17527.8|17515.8|8
1724344570000|2024-08-22 16:36:10|17530.3|17518.3|17530.3|17518.3|17530.3|17518.3|17530.3|17518.3|0
1724344580000|2024-08-22 16:36:20|17531.1|17519.1|17532.4|17520.4|17532.4|17520.4|17531.1|17519.1|6
1724344600000|2024-08-22 16:36:40|17532.8|17520.8|17531.1|17519.1|17532.8|17520.8|17529.9|17517.9|5
1724344610000|2024-08-22 16:36:50|17530.3|17518.3|17530.3|17518.3|17530.3|17518.3|17530.3|17518.3|0
1724344620000|2024-08-22 16:37:00|17529.9|17517.9|17531.6|17519.6|17532.4|17520.4|17529.9|17517.9|1
1724344630000|2024-08-22 16:37:10|17538.2|17526.2|17554|17542|17554|17542|17538.2|17526.2|57
1724344640000|2024-08-22 16:37:20|17553.5|17541.5|17554.8|17542.8|17556|17544|17553.5|17541.5|3
1724344660000|2024-08-22 16:37:40|17553.2|17541.2|17552.3|17540.3|17553.2|17541.2|17552.3|17540.3|3
1724344670000|2024-08-22 16:37:50|17551.5|17539.5|17550.7|17538.7|17551.5|17539.5|17550.2|17538.2|4
1724344680000|2024-08-22 16:38:00|17551.5|17539.5|17551.5|17539.5|17551.5|17539.5|17551.5|17539.5|0
1724344690000|2024-08-22 16:38:10|17553.5|17541.5|17551.5|17539.5|17554.8|17542.8|17550.2|17538.2|7
1724344700000|2024-08-22 16:38:20|||||||||1
1724344710000|2024-08-22 16:38:30|17552.7|17540.7|17553.5|17541.5|17553.5|17541.5|17552.7|17540.7|1
1724344720000|2024-08-22 16:38:40|17559|17547|17557.3|17545.3|17559|17547|17557.3|17545.3|14
1724344730000|2024-08-22 16:38:50|17557.7|17545.7|17559|17547|17559|17547|17557.7|17545.7|1
1724344740000|2024-08-22 16:39:00|17561|17549|17559.8|17547.8|17561|17549|17559|17547|3
1724344750000|2024-08-22 16:39:10|||||||||3
1724344760000|2024-08-22 16:39:20|17559|17547|17558.5|17546.5|17559.3|17547.3|17558.5|17546.5|0
1724344770000|2024-08-22 16:39:30|17559.3|17547.3|17564.8|17552.8|17566.5|17554.5|17559.3|17547.3|2
1724344780000|2024-08-22 16:39:40|17565.2|17553.2|17564.8|17552.8|17565.2|17553.2|17564.8|17552.8|0
1724344790000|2024-08-22 16:39:50|17564|17552|17565.2|17553.2|17565.2|17553.2|17564|17552|0
1724344800000|2024-08-22 16:40:00|17564.4|17552.4|17561|17549|17565.7|17553.7|17561|17549|5
1724344810000|2024-08-22 16:40:10|17560.6|17548.6|17559.8|17547.8|17560.6|17548.6|17559.8|17547.8|3
1724344820000|2024-08-22 16:40:20|17561|17549|17559.8|17547.8|17561|17549|17559.8|17547.8|0
1724344840000|2024-08-22 16:40:40|17559|17547|17561|17549|17561|17549|17559|17547|3
1724344850000|2024-08-22 16:40:50|17561.5|17549.5|17565.7|17553.7|17565.7|17553.7|17560.2|17548.2|7
1724344860000|2024-08-22 16:41:00|17565.2|17553.2|17565.7|17553.7|17565.7|17553.7|17565.2|17553.2|0
1724344870000|2024-08-22 16:41:10|17565.2|17553.2|17568.1|17556.1|17568.1|17556.1|17565.2|17553.2|1
1724344880000|2024-08-22 16:41:20|17565.7|17553.7|17564.4|17552.4|17567.7|17555.7|17564.4|17552.4|4
1724344890000|2024-08-22 16:41:30|17565.2|17553.2|17567.3|17555.3|17567.3|17555.3|17564.4|17552.4|1
1724344910000|2024-08-22 16:41:50|17566.5|17554.5|17566.5|17554.5|17566.5|17554.5|17566.5|17554.5|0
1724344920000|2024-08-22 16:42:00|17567.3|17555.3|17567.3|17555.3|17567.3|17555.3|17567.3|17555.3|0
1724344930000|2024-08-22 16:42:10|17571.5|17559.5|17574|17562|17574|17562|17571.5|17559.5|3
1724344940000|2024-08-22 16:42:20|17573.5|17561.5|17574|17562|17574|17562|17573.5|17561.5|6
1724344960000|2024-08-22 16:42:40|17579.1|17567.1|17578.6|17566.6|17579.1|17567.1|17578.6|17566.6|7
1724344970000|2024-08-22 16:42:50|||||||||1
1724344990000|2024-08-22 16:43:10|17577.8|17565.8|17578.6|17566.6|17578.6|17566.6|17577.8|17565.8|8
1724345000000|2024-08-22 16:43:20|17577.8|17565.8|17586.1|17574.1|17586.1|17574.1|17577.8|17565.8|15
1724345010000|2024-08-22 16:43:30|17585.7|17573.7|17586.1|17574.1|17586.5|17574.5|17585.7|17573.7|2
1724345020000|2024-08-22 16:43:40|17584.9|17572.9|17579.9|17567.9|17584.9|17572.9|17579.9|17567.9|12
1724345030000|2024-08-22 16:43:50|17578.6|17566.6|17585.2|17573.2|17585.7|17573.7|17578.6|17566.6|12
1724345040000|2024-08-22 16:44:00|17585.7|17573.7|17584.8|17572.8|17585.7|17573.7|17584.8|17572.8|1
1724345050000|2024-08-22 16:44:10|17582.3|17570.3|17582.3|17570.3|17582.3|17570.3|17582.3|17570.3|1
1724345060000|2024-08-22 16:44:20|17581.5|17569.5|17573.2|17561.2|17581.5|17569.5|17573.2|17561.2|19
1724345070000|2024-08-22 16:44:30|17574|17562|17575.2|17563.2|17575.2|17563.2|17574|17562|2
1724345080000|2024-08-22 16:44:40|17574.4|17562.4|17574|17562|17574.4|17562.4|17574|17562|0
1724345090000|2024-08-22 16:44:50|17573.5|17561.5|17570.7|17558.7|17573.5|17561.5|17570.2|17558.2|4
1724345110000|2024-08-22 16:45:10|17571.5|17559.5|17571.5|17559.5|17571.9|17559.9|17571.5|17559.5|0
1724345120000|2024-08-22 16:45:20|17572.7|17560.7|17572.7|17560.7|17572.7|17560.7|17572.3|17560.3|1
1724345130000|2024-08-22 16:45:30|17573.5|17561.5|17580.2|17568.2|17580.2|17568.2|17573.5|17561.5|7
1724345140000|2024-08-22 16:45:40|17581|17569|17585.2|17573.2|17585.2|17573.2|17581|17569|35
1724345150000|2024-08-22 16:45:50|17585.7|17573.7|17586.5|17574.5|17586.5|17574.5|17585.7|17573.7|2
1724345160000|2024-08-22 16:46:00|17587.3|17575.3|17587.3|17575.3|17587.3|17575.3|17587.3|17575.3|0
1724345170000|2024-08-22 16:46:10|||||||||2
1724345190000|2024-08-22 16:46:30|17588.1|17576.1|17589.8|17577.8|17589.8|17577.8|17588.1|17576.1|0
1724345200000|2024-08-22 16:46:40|17589|17577|17589|17577|17589|17577|17589|17577|0
1724345210000|2024-08-22 16:46:50|17582.7|17570.7|17586|17574|17586|17574|17582.3|17570.3|11
1724345220000|2024-08-22 16:47:00|17583.5|17571.5|17587.3|17575.3|17587.3|17575.3|17583.5|17571.5|5
1724345230000|2024-08-22 16:47:10|17587.7|17575.7|17587.7|17575.7|17587.7|17575.7|17587.7|17575.7|2
1724345240000|2024-08-22 16:47:20|17587.3|17575.3|17587.7|17575.7|17587.7|17575.7|17587.3|17575.3|0
1724345250000|2024-08-22 16:47:30|17587.3|17575.3|17589|17577|17589|17577|17586.5|17574.5|2
1724345270000|2024-08-22 16:47:50|17587.3|17575.3|17580.7|17568.7|17587.3|17575.3|17580.7|17568.7|4
1724345280000|2024-08-22 16:48:00|17580.2|17568.2|17579.4|17567.4|17580.2|17568.2|17579.4|17567.4|1
1724345290000|2024-08-22 16:48:10|||||||||2
1724345310000|2024-08-22 16:48:30|17581|17569|17581.5|17569.5|17581.5|17569.5|17581|17569|9
1724345320000|2024-08-22 16:48:40|||||||||2
1724345330000|2024-08-22 16:48:50|17582.7|17570.7|17582.7|17570.7|17582.7|17570.7|17582.7|17570.7|5
1724345340000|2024-08-22 16:49:00|17582.3|17570.3|17581.9|17569.9|17582.3|17570.3|17579.4|17567.4|6
1724345350000|2024-08-22 16:49:10|17581.5|17569.5|17581.5|17569.5|17581.5|17569.5|17581.5|17569.5|1
1724345360000|2024-08-22 16:49:20|17580.2|17568.2|17580.2|17568.2|17580.2|17568.2|17580.2|17568.2|3
1724345370000|2024-08-22 16:49:30|17579.4|17567.4|17577.8|17565.8|17579.4|17567.4|17577.8|17565.8|9
1724345400000|2024-08-22 16:50:00|17578.3|17566.3|17577.8|17565.8|17578.3|17566.3|17577.8|17565.8|4
1724345410000|2024-08-22 16:50:10|17576.9|17564.9|17566.7|17554.7|17576.9|17564.9|17566.7|17554.7|64
1724345420000|2024-08-22 16:50:20|17567.5|17555.5|17568|17556|17568|17556|17567.5|17555.5|12
1724345430000|2024-08-22 16:50:30|17567.5|17555.5|17567.5|17555.5|17567.5|17555.5|17564.2|17552.2|26
1724345440000|2024-08-22 16:50:40|17568.3|17556.3|17567.5|17555.5|17568.3|17556.3|17567.5|17555.5|2
1724345450000|2024-08-22 16:50:50|17565.8|17553.8|17565.8|17553.8|17565.8|17553.8|17565.8|17553.8|4
1724345460000|2024-08-22 16:51:00|17568.3|17556.3|17573.3|17561.3|17573.3|17561.3|17568.3|17556.3|11
1724345470000|2024-08-22 16:51:10|17571.3|17559.3|17568.3|17556.3|17572.5|17560.5|17568.3|17556.3|4
1724345480000|2024-08-22 16:51:20|17568.8|17556.8|17563.4|17551.4|17568.8|17556.8|17563.4|17551.4|9
1724345490000|2024-08-22 16:51:30|17560.1|17548.1|17561.4|17549.4|17561.4|17549.4|17559.3|17547.3|19
1724345500000|2024-08-22 16:51:40|17570.3|17558.3|17568.5|17556.5|17572.3|17560.3|17568.5|17556.5|13
1724345510000|2024-08-22 16:51:50|17567.8|17555.8|17567.8|17555.8|17567.8|17555.8|17567.8|17555.8|2
1724345520000|2024-08-22 16:52:00|17568.5|17556.5|17566.8|17554.8|17568.5|17556.5|17565.6|17553.6|2
1724345530000|2024-08-22 16:52:10|17567.3|17555.3|17567.8|17555.8|17567.8|17555.8|17567.3|17555.3|0
1724345560000|2024-08-22 16:52:40|17567|17555|17565.3|17553.3|17567|17555|17564.5|17552.5|58
1724345570000|2024-08-22 16:52:50|17564.5|17552.5|17575.8|17563.8|17576.6|17564.6|17564.5|17552.5|87
1724345580000|2024-08-22 16:53:00|17574.9|17562.9|17574.9|17562.9|17574.9|17562.9|17574.9|17562.9|0
1724345600000|2024-08-22 16:53:20|17577.4|17565.4|17582.4|17570.4|17582.4|17570.4|17577.4|17565.4|16
1724345610000|2024-08-22 16:53:30|17584.9|17572.9|17585.4|17573.4|17585.4|17573.4|17583.7|17571.7|4
1724345620000|2024-08-22 16:53:40|17582.1|17570.1|17584.1|17572.1|17584.9|17572.9|17582.1|17570.1|5
1724345630000|2024-08-22 16:53:50|17584.6|17572.6|17582.1|17570.1|17584.6|17572.6|17582.1|17570.1|0
1724345640000|2024-08-22 16:54:00|17582.9|17570.9|17584.1|17572.1|17584.1|17572.1|17582.1|17570.1|7
1724345650000|2024-08-22 16:54:10|17582.1|17570.1|17584.1|17572.1|17584.1|17572.1|17582.1|17570.1|0
1724345660000|2024-08-22 16:54:20|17584.9|17572.9|17583.7|17571.7|17584.9|17572.9|17583.7|17571.7|3
1724345670000|2024-08-22 16:54:30|17584.9|17572.9|17584.9|17572.9|17584.9|17572.9|17584.9|17572.9|3
1724345680000|2024-08-22 16:54:40|17585.7|17573.7|17585.3|17573.3|17585.7|17573.7|17585.3|17573.3|5
1724345690000|2024-08-22 16:54:50|17585.7|17573.7|17585.3|17573.3|17585.7|17573.7|17584.5|17572.5|0
1724345700000|2024-08-22 16:55:00|17585.7|17573.7|17587.8|17575.8|17587.8|17575.8|17585.7|17573.7|3
1724345710000|2024-08-22 16:55:10|17587|17575|17587|17575|17587|17575|17587|17575|1
1724345730000|2024-08-22 16:55:30|17592|17580|17592|17580|17592|17580|17592|17580|4
1724345740000|2024-08-22 16:55:40|17595.3|17583.3|17595.3|17583.3|17595.3|17583.3|17595.3|17583.3|6
1724345750000|2024-08-22 16:55:50|17596|17584|17595.3|17583.3|17596|17584|17595.3|17583.3|4
1724345760000|2024-08-22 16:56:00|17596|17584|17597|17585|17606|17594|17596|17584|36
1724345770000|2024-08-22 16:56:10|17596.5|17584.5|17597.8|17585.8|17600.3|17588.3|17596.5|17584.5|1
1724345780000|2024-08-22 16:56:20|17598.5|17586.5|17602.8|17590.8|17602.8|17590.8|17598.5|17586.5|4
1724345790000|2024-08-22 16:56:30|17602.3|17590.3|17601|17589|17602.8|17590.8|17601|17589|2
1724345800000|2024-08-22 16:56:40|17614.2|17602.2|17611.7|17599.7|17614.2|17602.2|17610.9|17598.9|22
1724345810000|2024-08-22 16:56:50|17611.4|17599.4|17609.2|17597.2|17613.4|17601.4|17605.9|17593.9|23
1724345820000|2024-08-22 16:57:00|17610|17598|17611.6|17599.6|17611.6|17599.6|17610|17598|3
1724345830000|2024-08-22 16:57:10|||||||||2
1724345850000|2024-08-22 16:57:30|17608.3|17596.3|17608.3|17596.3|17608.3|17596.3|17608.3|17596.3|3
1724345860000|2024-08-22 16:57:40|17607|17595|17605.8|17593.8|17607|17595|17603.8|17591.8|7
1724345870000|2024-08-22 16:57:50|17606.6|17594.6|17607.8|17595.8|17607.8|17595.8|17606.6|17594.6|4
1724345880000|2024-08-22 16:58:00|17610|17598|17616.6|17604.6|17616.6|17604.6|17609.5|17597.5|5
1724345890000|2024-08-22 16:58:10|17615|17603|17616.6|17604.6|17616.9|17604.9|17614.5|17602.5|11
1724345900000|2024-08-22 16:58:20|17618.6|17606.6|17619.1|17607.1|17619.9|17607.9|17618.6|17606.6|4
1724345910000|2024-08-22 16:58:30|17617|17605|17623.3|17611.3|17623.3|17611.3|17617|17605|12
1724345920000|2024-08-22 16:58:40|17621.6|17609.6|17624.9|17612.9|17624.9|17612.9|17619.9|17607.9|19
1724345930000|2024-08-22 16:58:50|17624.1|17612.1|17620.7|17608.7|17624.9|17612.9|17620.7|17608.7|6
1724345940000|2024-08-22 16:59:00|17621.1|17609.1|17618|17606|17622.5|17610.5|17617.5|17605.5|39
1724345950000|2024-08-22 16:59:10|17619.2|17607.2|17620.5|17608.5|17620.5|17608.5|17618.8|17606.8|3
1724345960000|2024-08-22 16:59:20|17618.4|17606.4|17620|17608|17620|17608|17618|17606|5
1724345970000|2024-08-22 16:59:30|17620.5|17608.5|17622.5|17610.5|17622.5|17610.5|17620.5|17608.5|1
1724345980000|2024-08-22 16:59:40|17623.8|17611.8|17621.7|17609.7|17623.8|17611.8|17621.7|17609.7|2
1724345990000|2024-08-22 16:59:50|17622.5|17610.5|17622.5|17610.5|17622.5|17610.5|17622.5|17610.5|0
1724346000000|2024-08-22 17:00:00|17621.7|17609.7|17617.2|17605.2|17622.5|17610.5|17617.2|17605.2|3
1724346010000|2024-08-22 17:00:10|17618|17606|17620.9|17608.9|17620.9|17608.9|17618|17606|0
1724346020000|2024-08-22 17:00:20|17620.5|17608.5|17620.9|17608.9|17620.9|17608.9|17619.7|17607.7|0
1724346030000|2024-08-22 17:00:30|17623|17611|17622.5|17610.5|17623|17611|17622.5|17610.5|6
1724346040000|2024-08-22 17:00:40|17620.8|17608.8|17618.4|17606.4|17620.8|17608.8|17615.5|17603.5|22
1724346050000|2024-08-22 17:00:50|17617.6|17605.6|17620.9|17608.9|17624.7|17612.7|17617.6|17605.6|7
1724346060000|2024-08-22 17:01:00|17620.1|17608.1|17623.9|17611.9|17623.9|17611.9|17620.1|17608.1|21
1724346070000|2024-08-22 17:01:10|17625.1|17613.1|17625.6|17613.6|17626.8|17614.8|17625.1|17613.1|3
1724346080000|2024-08-22 17:01:20|17622.6|17610.6|17623.9|17611.9|17623.9|17611.9|17622.6|17610.6|1
1724346090000|2024-08-22 17:01:30|17624.7|17612.7|17625.5|17613.5|17626.3|17614.3|17624.7|17612.7|17
1724346100000|2024-08-22 17:01:40|17621.7|17609.7|17620.9|17608.9|17621.7|17609.7|17620.9|17608.9|9
1724346110000|2024-08-22 17:01:50|17621.8|17609.8|17622.6|17610.6|17622.6|17610.6|17621.4|17609.4|1
1724346120000|2024-08-22 17:02:00|17624.7|17612.7|17624.7|17612.7|17624.7|17612.7|17624.7|17612.7|3
1724346130000|2024-08-22 17:02:10|||||||||1
1724346140000|2024-08-22 17:02:20|17622.2|17610.2|17620.9|17608.9|17622.2|17610.2|17620.1|17608.1|4
1724346150000|2024-08-22 17:02:30|17620.1|17608.1|17615.1|17603.1|17620.1|17608.1|17613.9|17601.9|5
1724346170000|2024-08-22 17:02:50|17614.7|17602.7|17612.6|17600.6|17614.7|17602.7|17611.4|17599.4|2
1724346180000|2024-08-22 17:03:00|17611.8|17599.8|17611.8|17599.8|17611.8|17599.8|17611.8|17599.8|0
1724346190000|2024-08-22 17:03:10|17611.4|17599.4|17613.1|17601.1|17613.1|17601.1|17611.4|17599.4|0
1724346200000|2024-08-22 17:03:20|17615.1|17603.1|17617.6|17605.6|17617.6|17605.6|17615.1|17603.1|6
1724346220000|2024-08-22 17:03:40|17615.1|17603.1|17615.1|17603.1|17615.1|17603.1|17613.4|17601.4|5
1724346230000|2024-08-22 17:03:50|17615.9|17603.9|17612.2|17600.2|17616.7|17604.7|17611.4|17599.4|4
1724346240000|2024-08-22 17:04:00|17612.6|17600.6|17615.1|17603.1|17615.1|17603.1|17612.6|17600.6|1
1724346250000|2024-08-22 17:04:10|17615.9|17603.9|17615.9|17603.9|17615.9|17603.9|17615.1|17603.1|1
1724346260000|2024-08-22 17:04:20|||||||||1
1724346270000|2024-08-22 17:04:30|17616.4|17604.4|17617.6|17605.6|17617.6|17605.6|17616.4|17604.4|2
1724346280000|2024-08-22 17:04:40|17620.1|17608.1|17620.1|17608.1|17620.1|17608.1|17620.1|17608.1|3
1724346290000|2024-08-22 17:04:50|17619.3|17607.3|17615.1|17603.1|17620.1|17608.1|17615.1|17603.1|13
1724346300000|2024-08-22 17:05:00|17616.8|17604.8|17619.3|17607.3|17619.3|17607.3|17616.8|17604.8|4
1724346310000|2024-08-22 17:05:10|17618.5|17606.5|17615.1|17603.1|17618.9|17606.9|17615.1|17603.1|6
1724346320000|2024-08-22 17:05:20|17615.9|17603.9|17616.7|17604.7|17619.2|17607.2|17615.9|17603.9|27
1724346330000|2024-08-22 17:05:30|17615.9|17603.9|17608.4|17596.4|17615.9|17603.9|17608|17596|8
1724346340000|2024-08-22 17:05:40|17608|17596|17608.4|17596.4|17608.4|17596.4|17608|17596|0
1724346350000|2024-08-22 17:05:50|17609.2|17597.2|17609.2|17597.2|17609.2|17597.2|17609.2|17597.2|0
1724346360000|2024-08-22 17:06:00|17609.7|17597.7|17614.7|17602.7|17614.7|17602.7|17609.7|17597.7|11
1724346370000|2024-08-22 17:06:10|17623.9|17611.9|17623.4|17611.4|17624.3|17612.3|17621.8|17609.8|4
1724346380000|2024-08-22 17:06:20|17621.8|17609.8|17621.8|17609.8|17621.8|17609.8|17621.8|17609.8|2
1724346390000|2024-08-22 17:06:30|17622.6|17610.6|17624.3|17612.3|17624.3|17612.3|17622.6|17610.6|0
1724346400000|2024-08-22 17:06:40|17628.9|17616.9|17622.8|17610.8|17632.8|17620.8|17622.8|17610.8|50
1724346410000|2024-08-22 17:06:50|17623.7|17611.7|17625.7|17613.7|17625.7|17613.7|17623.7|17611.7|2
1724346420000|2024-08-22 17:07:00|17626.2|17614.2|17625.7|17613.7|17627|17615|17625.7|17613.7|2
1724346430000|2024-08-22 17:07:10|17624.9|17612.9|17626.5|17614.5|17626.5|17614.5|17624.5|17612.5|18
1724346450000|2024-08-22 17:07:30|17630.3|17618.3|17634.8|17622.8|17634.8|17622.8|17630.3|17618.3|6
1724346460000|2024-08-22 17:07:40|17634|17622|17631.5|17619.5|17634|17622|17631|17619|3
1724346470000|2024-08-22 17:07:50|||||||||1
1724346480000|2024-08-22 17:08:00|17632.3|17620.3|17630.3|17618.3|17632.3|17620.3|17630.3|17618.3|3
1724346490000|2024-08-22 17:08:10|||||||||1
1724346500000|2024-08-22 17:08:20|17629.8|17617.8|17627.8|17615.8|17629.8|17617.8|17627.8|17615.8|4
1724346510000|2024-08-22 17:08:30|17627|17615|17626.5|17614.5|17627|17615|17626.5|17614.5|0
1724346540000|2024-08-22 17:09:00|17627.3|17615.3|17622.8|17610.8|17627.3|17615.3|17622.3|17610.3|12
1724346560000|2024-08-22 17:09:20|17623.5|17611.5|17624|17612|17626|17614|17623.5|17611.5|2
1724346570000|2024-08-22 17:09:30|17625.3|17613.3|17620.3|17608.3|17625.3|17613.3|17620.3|17608.3|5
1724346580000|2024-08-22 17:09:40|17621.5|17609.5|17624|17612|17624|17612|17621.5|17609.5|2
1724346590000|2024-08-22 17:09:50|17624.8|17612.8|17625.3|17613.3|17625.7|17613.7|17624.3|17612.3|3
1724346600000|2024-08-22 17:10:00|17626|17614|17627.8|17615.8|17627.8|17615.8|17626|17614|1
1724346620000|2024-08-22 17:10:20|17628.5|17616.5|17629.8|17617.8|17629.8|17617.8|17628.5|17616.5|2
1724346630000|2024-08-22 17:10:30|||||||||7
1724346640000|2024-08-22 17:10:40|17632.3|17620.3|17629.3|17617.3|17633.1|17621.1|17629.3|17617.3|12
1724346650000|2024-08-22 17:10:50|17628.5|17616.5|17629.3|17617.3|17630.1|17618.1|17628.5|17616.5|3
1724346660000|2024-08-22 17:11:00|17628.9|17616.9|17632.6|17620.6|17632.6|17620.6|17628.1|17616.1|5
1724346680000|2024-08-22 17:11:20|17631.8|17619.8|17630.1|17618.1|17632.6|17620.6|17630.1|17618.1|2
1724346700000|2024-08-22 17:11:40|17630.6|17618.6|17633.4|17621.4|17634.3|17622.3|17630.6|17618.6|4
1724346730000|2024-08-22 17:12:10|17632.6|17620.6|17630.1|17618.1|17633.4|17621.4|17630.1|17618.1|5
1724346740000|2024-08-22 17:12:20|17630.9|17618.9|17630.9|17618.9|17630.9|17618.9|17630.9|17618.9|1
1724346750000|2024-08-22 17:12:30|17630.1|17618.1|17630.1|17618.1|17630.1|17618.1|17630.1|17618.1|0
1724346760000|2024-08-22 17:12:40|17630.9|17618.9|17626.4|17614.4|17630.9|17618.9|17625.1|17613.1|1
1724346770000|2024-08-22 17:12:50|17625.9|17613.9|17625.1|17613.1|17625.9|17613.9|17625.1|17613.1|0
1724346780000|2024-08-22 17:13:00|17625.9|17613.9|17626.4|17614.4|17626.4|17614.4|17625.9|17613.9|1
1724346790000|2024-08-22 17:13:10|17625.9|17613.9|17623.9|17611.9|17625.9|17613.9|17623.1|17611.1|10
1724346800000|2024-08-22 17:13:20|17623.1|17611.1|17623.1|17611.1|17623.1|17611.1|17623.1|17611.1|0
1724346810000|2024-08-22 17:13:30|17616.4|17604.4|17615.5|17603.5|17616.4|17604.4|17614.3|17602.3|9
1724346820000|2024-08-22 17:13:40|17615.9|17603.9|17611.8|17599.8|17615.9|17603.9|17611.8|17599.8|10
1724346830000|2024-08-22 17:13:50|17611.4|17599.4|17611.8|17599.8|17611.8|17599.8|17611.4|17599.4|1
1724346840000|2024-08-22 17:14:00|17610.6|17598.6|17613.9|17601.9|17613.9|17601.9|17610.6|17598.6|3
1724346850000|2024-08-22 17:14:10|17612.6|17600.6|17611|17599|17612.6|17600.6|17611|17599|4
1724346860000|2024-08-22 17:14:20|17610.3|17598.3|17610.3|17598.3|17610.3|17598.3|17610.3|17598.3|9
1724346870000|2024-08-22 17:14:30|17609.8|17597.8|17609.8|17597.8|17609.8|17597.8|17609.8|17597.8|1
1724346890000|2024-08-22 17:14:50|17611|17599|17613.5|17601.5|17613.5|17601.5|17611|17599|2
1724346900000|2024-08-22 17:15:00|17614|17602|17614.8|17602.8|17614.8|17602.8|17614|17602|1
1724346910000|2024-08-22 17:15:10|17612.8|17600.8|17609|17597|17612.8|17600.8|17609|17597|4
1724346940000|2024-08-22 17:15:40|17611|17599|17611.8|17599.8|17612.3|17600.3|17609|17597|30
1724346950000|2024-08-22 17:15:50|17610.6|17598.6|17611.8|17599.8|17611.8|17599.8|17610.6|17598.6|0
1724346960000|2024-08-22 17:16:00|17618.7|17606.7|17618.4|17606.4|17623.4|17611.4|17618.4|17606.4|17
1724346970000|2024-08-22 17:16:10|17618|17606|17618|17606|17618|17606|17618|17606|1
1724346980000|2024-08-22 17:16:20|17618.3|17606.3|17618.3|17606.3|17618.3|17606.3|17618.3|17606.3|10
1724346990000|2024-08-22 17:16:30|17618.7|17606.7|17618.7|17606.7|17618.7|17606.7|17618.7|17606.7|4
1724347000000|2024-08-22 17:16:40|17621.2|17609.2|17620|17608|17621.2|17609.2|17620|17608|6
1724347010000|2024-08-22 17:16:50|||||||||1
1724347020000|2024-08-22 17:17:00|||||||||1
1724347030000|2024-08-22 17:17:10|17619.2|17607.2|17622.5|17610.5|17622.5|17610.5|17619.2|17607.2|8
1724347060000|2024-08-22 17:17:40|17624.1|17612.1|17625.3|17613.3|17625.3|17613.3|17621.6|17609.6|7
1724347070000|2024-08-22 17:17:50|||||||||2
1724347080000|2024-08-22 17:18:00|17624.5|17612.5|17624.5|17612.5|17624.5|17612.5|17624.5|17612.5|2
1724347090000|2024-08-22 17:18:10|17624.1|17612.1|17621.6|17609.6|17624.1|17612.1|17620.8|17608.8|12
1724347100000|2024-08-22 17:18:20|17620.8|17608.8|17620.8|17608.8|17621.6|17609.6|17620.8|17608.8|2
1724347110000|2024-08-22 17:18:30|17619.1|17607.1|17619.1|17607.1|17619.5|17607.5|17618.3|17606.3|14
1724347120000|2024-08-22 17:18:40|17619.9|17607.9|17619.9|17607.9|17619.9|17607.9|17619.9|17607.9|7
1724347140000|2024-08-22 17:19:00|||||||||1
1724347150000|2024-08-22 17:19:10|17621.1|17609.1|17618.2|17606.2|17621.1|17609.1|17617.4|17605.4|4
1724347160000|2024-08-22 17:19:20|17619|17607|17618.2|17606.2|17619.4|17607.4|17617.4|17605.4|5
1724347170000|2024-08-22 17:19:30|17616.9|17604.9|17616.9|17604.9|17618.2|17606.2|17616.9|17604.9|2
1724347180000|2024-08-22 17:19:40|17616.1|17604.1|17616.1|17604.1|17616.1|17604.1|17616.1|17604.1|3
1724347190000|2024-08-22 17:19:50|17615.3|17603.3|17614.9|17602.9|17615.3|17603.3|17614.9|17602.9|5
1724347200000|2024-08-22 17:20:00|17615.7|17603.7|17614.9|17602.9|17617.4|17605.4|17614.9|17602.9|3
1724347210000|2024-08-22 17:20:10|17614.1|17602.1|17615.7|17603.7|17615.7|17603.7|17613.6|17601.6|6
1724347220000|2024-08-22 17:20:20|17614.4|17602.4|17613.6|17601.6|17614.4|17602.4|17613.6|17601.6|10
1724347230000|2024-08-22 17:20:30|17612.4|17600.4|17609.9|17597.9|17612.4|17600.4|17609.4|17597.4|4
1724347240000|2024-08-22 17:20:40|17610.3|17598.3|17603.2|17591.2|17610.3|17598.3|17603.2|17591.2|4
1724347250000|2024-08-22 17:20:50|17603.6|17591.6|17603.3|17591.3|17603.6|17591.6|17598.3|17586.3|26
1724347260000|2024-08-22 17:21:00|17602.5|17590.5|17601.6|17589.6|17602.5|17590.5|17601.6|17589.6|0
1724347270000|2024-08-22 17:21:10|||||||||10
1724347280000|2024-08-22 17:21:20|17602|17590|17602|17590|17602|17590|17602|17590|10
1724347290000|2024-08-22 17:21:30|17602.8|17590.8|17602|17590|17602.8|17590.8|17602|17590|0
1724347300000|2024-08-22 17:21:40|17602.5|17590.5|17595|17583|17602.5|17590.5|17595|17583|19
1724347310000|2024-08-22 17:21:50|17595.5|17583.5|17599.1|17587.1|17600.8|17588.8|17594.1|17582.1|15
1724347320000|2024-08-22 17:22:00|17600.8|17588.8|17600.8|17588.8|17600.8|17588.8|17599.1|17587.1|1
1724347330000|2024-08-22 17:22:10|17599.1|17587.1|17599.5|17587.5|17599.5|17587.5|17599.1|17587.1|1
1724347340000|2024-08-22 17:22:20|17600.3|17588.3|17604.1|17592.1|17604.1|17592.1|17599.5|17587.5|5
1724347350000|2024-08-22 17:22:30|17604.9|17592.9|17605.3|17593.3|17605.3|17593.3|17604.1|17592.1|0
1724347370000|2024-08-22 17:22:50|17607|17595|17607.8|17595.8|17607.8|17595.8|17606.6|17594.6|2
1724347380000|2024-08-22 17:23:00|||||||||1
1724347390000|2024-08-22 17:23:10|17608.3|17596.3|17609.1|17597.1|17609.1|17597.1|17608.3|17596.3|1
1724347400000|2024-08-22 17:23:20|17609.9|17597.9|17609.9|17597.9|17609.9|17597.9|17609.9|17597.9|4
1724347410000|2024-08-22 17:23:30|||||||||1
1724347420000|2024-08-22 17:23:40|||||||||1
1724347430000|2024-08-22 17:23:50|17614.9|17602.9|17616.6|17604.6|17616.6|17604.6|17614.1|17602.1|2
1724347440000|2024-08-22 17:24:00|17615.8|17603.8|17615.3|17603.3|17615.8|17603.8|17614.1|17602.1|5
1724347450000|2024-08-22 17:24:10|17615.7|17603.7|17617.4|17605.4|17618.2|17606.2|17615.7|17603.7|2
1724347460000|2024-08-22 17:24:20|17618.3|17606.3|17618.2|17606.2|17618.6|17606.6|17618.2|17606.2|4
1724347490000|2024-08-22 17:24:50|17618.6|17606.6|17618.6|17606.6|17618.6|17606.6|17618.6|17606.6|1
1724347500000|2024-08-22 17:25:00|17618.2|17606.2|17618.6|17606.6|17618.6|17606.6|17618.2|17606.2|4
1724347510000|2024-08-22 17:25:10|17617.4|17605.4|17617.4|17605.4|17617.4|17605.4|17617.4|17605.4|3
1724347520000|2024-08-22 17:25:20|17616.9|17604.9|17620.2|17608.2|17620.2|17608.2|17616.9|17604.9|11
1724347530000|2024-08-22 17:25:30|17623.5|17611.5|17624.7|17612.7|17626.5|17614.5|17623.5|17611.5|5
1724347540000|2024-08-22 17:25:40|17622.7|17610.7|17619.9|17607.9|17622.7|17610.7|17619|17607|3
1724347550000|2024-08-22 17:25:50|17621.1|17609.1|17620.7|17608.7|17621.1|17609.1|17620.7|17608.7|5
1724347560000|2024-08-22 17:26:00|17621.9|17609.9|17620.7|17608.7|17621.9|17609.9|17620.7|17608.7|1
1724347570000|2024-08-22 17:26:10|17621.5|17609.5|17621.5|17609.5|17621.5|17609.5|17620.7|17608.7|8
1724347580000|2024-08-22 17:26:20|17621.9|17609.9|17623.2|17611.2|17625.2|17613.2|17621.9|17609.9|4
1724347590000|2024-08-22 17:26:30|17621.9|17609.9|17617.7|17605.7|17621.9|17609.9|17615.7|17603.7|11
1724347600000|2024-08-22 17:26:40|17619.4|17607.4|17619.9|17607.9|17619.9|17607.9|17619.4|17607.4|0
1724347610000|2024-08-22 17:26:50|||||||||2
1724347620000|2024-08-22 17:27:00|17620.7|17608.7|17620.7|17608.7|17621.9|17609.9|17620.7|17608.7|5
1724347630000|2024-08-22 17:27:10|||||||||1
1724347640000|2024-08-22 17:27:20|||||||||12
1724347650000|2024-08-22 17:27:30|17619.9|17607.9|17620.7|17608.7|17620.7|17608.7|17619.9|17607.9|1
1724347670000|2024-08-22 17:27:50|17618.2|17606.2|17618.2|17606.2|17618.2|17606.2|17617.4|17605.4|7
1724347680000|2024-08-22 17:28:00|17617.4|17605.4|17618.2|17606.2|17618.2|17606.2|17617.4|17605.4|2
1724347690000|2024-08-22 17:28:10|||||||||1
1724347730000|2024-08-22 17:28:50|||||||||2
1724347740000|2024-08-22 17:29:00|17619.4|17607.4|17616.9|17604.9|17619.4|17607.4|17616.9|17604.9|1
1724347750000|2024-08-22 17:29:10|17617.7|17605.7|17617.2|17605.2|17617.7|17605.7|17616.5|17604.5|16
1724347760000|2024-08-22 17:29:20|17616.5|17604.5|17616|17604|17616.5|17604.5|17616|17604|0
1724347770000|2024-08-22 17:29:30|17617.2|17605.2|17616.5|17604.5|17618.5|17606.5|17616.5|17604.5|2
1724347780000|2024-08-22 17:29:40|17617.2|17605.2|17621.5|17609.5|17622.7|17610.7|17617.2|17605.2|4
1724347790000|2024-08-22 17:29:50|17620.7|17608.7|17615.7|17603.7|17620.7|17608.7|17614|17602|11
1724347800000|2024-08-22 17:30:00|17613.2|17601.2|17613.2|17601.2|17615.7|17603.7|17610.7|17598.7|11
1724347810000|2024-08-22 17:30:10|17614|17602|17611.9|17599.9|17614|17602|17611.1|17599.1|31
1724347820000|2024-08-22 17:30:20|17611.5|17599.5|17610.7|17598.7|17611.5|17599.5|17610.7|17598.7|0
1724347830000|2024-08-22 17:30:30|17611.9|17599.9|17611.5|17599.5|17611.9|17599.9|17611.5|17599.5|1
1724347840000|2024-08-22 17:30:40|17611.9|17599.9|17611.5|17599.5|17612.7|17600.7|17611.5|17599.5|2
1724347850000|2024-08-22 17:30:50|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|2
1724347860000|2024-08-22 17:31:00|17611.9|17599.9|17611|17599|17612.7|17600.7|17611|17599|1
1724347870000|2024-08-22 17:31:10|17611.4|17599.4|17610.2|17598.2|17612.2|17600.2|17610.2|17598.2|3
1724347880000|2024-08-22 17:31:20|17608.9|17596.9|17606.4|17594.4|17608.9|17596.9|17602.2|17590.2|9
1724347890000|2024-08-22 17:31:30|17606|17594|17605.5|17593.5|17606.3|17594.3|17605.1|17593.1|7
1724347900000|2024-08-22 17:31:40|17606|17594|17606.3|17594.3|17606.8|17594.8|17606|17594|4
1724347910000|2024-08-22 17:31:50|17605.5|17593.5|17603|17591|17605.5|17593.5|17601.3|17589.3|7
1724347920000|2024-08-22 17:32:00|||||||||4
1724347930000|2024-08-22 17:32:10|17603.8|17591.8|17603|17591|17606.3|17594.3|17603|17591|7
1724347940000|2024-08-22 17:32:20|17601.3|17589.3|17607.2|17595.2|17607.2|17595.2|17601.3|17589.3|13
1724347950000|2024-08-22 17:32:30|17609.3|17597.3|17608|17596|17609.3|17597.3|17608|17596|7
1724347960000|2024-08-22 17:32:40|17607.2|17595.2|17606.3|17594.3|17607.2|17595.2|17606.3|17594.3|1
1724347970000|2024-08-22 17:32:50|17605.5|17593.5|17603.8|17591.8|17605.5|17593.5|17603.8|17591.8|4
1724347980000|2024-08-22 17:33:00|17605.1|17593.1|17603.8|17591.8|17605.1|17593.1|17603.8|17591.8|9
1724347990000|2024-08-22 17:33:10|17604.6|17592.6|17605.1|17593.1|17605.1|17593.1|17604.6|17592.6|2
1724348000000|2024-08-22 17:33:20|17603.8|17591.8|17605.1|17593.1|17605.1|17593.1|17603.8|17591.8|3
1724348010000|2024-08-22 17:33:30|17611.8|17599.8|17613.9|17601.9|17613.9|17601.9|17611.8|17599.8|33
1724348020000|2024-08-22 17:33:40|17612.7|17600.7|17616.9|17604.9|17618.2|17606.2|17612.7|17600.7|5
1724348030000|2024-08-22 17:33:50|17616.4|17604.4|17616.4|17604.4|17616.4|17604.4|17615.7|17603.7|3
1724348050000|2024-08-22 17:34:10|17617.2|17605.2|17616.4|17604.4|17617.2|17605.2|17616.4|17604.4|9
1724348060000|2024-08-22 17:34:20|17616|17604|17616.8|17604.8|17616.8|17604.8|17616|17604|2
1724348070000|2024-08-22 17:34:30|17616.3|17604.3|17615.5|17603.5|17616.8|17604.8|17615.5|17603.5|0
1724348080000|2024-08-22 17:34:40|17618.5|17606.5|17621|17609|17621|17609|17618.5|17606.5|9
1724348090000|2024-08-22 17:34:50|17620.5|17608.5|17618|17606|17620.5|17608.5|17618|17606|5
1724348100000|2024-08-22 17:35:00|17618.5|17606.5|17619.7|17607.7|17619.7|17607.7|17618.5|17606.5|5
1724348120000|2024-08-22 17:35:20|17619.3|17607.3|17618.8|17606.8|17619.7|17607.7|17618.8|17606.8|2
1724348130000|2024-08-22 17:35:30|17619.7|17607.7|17624.7|17612.7|17624.7|17612.7|17619.7|17607.7|25
1724348140000|2024-08-22 17:35:40|17625.5|17613.5|17626|17614|17626|17614|17625.5|17613.5|0
1724348150000|2024-08-22 17:35:50|17623.6|17611.6|17623.9|17611.9|17623.9|17611.9|17622.7|17610.7|11
1724348160000|2024-08-22 17:36:00|17624.7|17612.7|17625.5|17613.5|17625.5|17613.5|17623|17611|9
1724348170000|2024-08-22 17:36:10|17623|17611|17626|17614|17626|17614|17622.2|17610.2|6
1724348180000|2024-08-22 17:36:20|17626.8|17614.8|17625.1|17613.1|17626.8|17614.8|17623.8|17611.8|3
1724348190000|2024-08-22 17:36:30|17626.3|17614.3|17627.6|17615.6|17627.6|17615.6|17626.3|17614.3|0
1724348200000|2024-08-22 17:36:40|17628|17616|17623.8|17611.8|17628|17616|17623.8|17611.8|4
1724348210000|2024-08-22 17:36:50|17625.1|17613.1|17625.1|17613.1|17625.1|17613.1|17625.1|17613.1|1
1724348220000|2024-08-22 17:37:00|17628|17616|17628|17616|17628|17616|17628|17616|1
1724348230000|2024-08-22 17:37:10|17625.5|17613.5|17626.3|17614.3|17626.8|17614.8|17625.5|17613.5|13
1724348240000|2024-08-22 17:37:20|17628|17616|17627.6|17615.6|17628|17616|17627.6|17615.6|0
1724348250000|2024-08-22 17:37:30|17626.3|17614.3|17627.6|17615.6|17627.6|17615.6|17626.3|17614.3|1
1724348260000|2024-08-22 17:37:40|17630.1|17618.1|17630.1|17618.1|17630.1|17618.1|17628.8|17616.8|7
1724348270000|2024-08-22 17:37:50|17628.8|17616.8|17628.8|17616.8|17628.8|17616.8|17628.8|17616.8|5
1724348280000|2024-08-22 17:38:00|||||||||1
1724348290000|2024-08-22 17:38:10|17627.6|17615.6|17628.4|17616.4|17628.4|17616.4|17627.6|17615.6|3
1724348300000|2024-08-22 17:38:20|17628.8|17616.8|17627.9|17615.9|17628.8|17616.8|17627.1|17615.1|1
1724348310000|2024-08-22 17:38:30|17628.4|17616.4|17627.1|17615.1|17628.4|17616.4|17625.4|17613.4|1
1724348320000|2024-08-22 17:38:40|17626.3|17614.3|17623.4|17611.4|17626.3|17614.3|17622.1|17610.1|3
1724348330000|2024-08-22 17:38:50|17622.9|17610.9|17623.4|17611.4|17623.4|17611.4|17622.1|17610.1|1
1724348340000|2024-08-22 17:39:00|17619.6|17607.6|17619.6|17607.6|17621.3|17609.3|17619.6|17607.6|7
1724348350000|2024-08-22 17:39:10|17618.4|17606.4|17617.1|17605.1|17618.4|17606.4|17616.3|17604.3|1
1724348360000|2024-08-22 17:39:20|17615.9|17603.9|17616.3|17604.3|17616.3|17604.3|17612.6|17600.6|13
1724348370000|2024-08-22 17:39:30|17617.1|17605.1|17615.1|17603.1|17617.1|17605.1|17614.6|17602.6|1
1724348380000|2024-08-22 17:39:40|17614.6|17602.6|17614.6|17602.6|17614.6|17602.6|17614.6|17602.6|0
1724348390000|2024-08-22 17:39:50|17617.1|17605.1|17617.1|17605.1|17617.1|17605.1|17616.3|17604.3|4
1724348400000|2024-08-22 17:40:00|17618.8|17606.8|17620.1|17608.1|17620.1|17608.1|17618.4|17606.4|4
1724348410000|2024-08-22 17:40:10|17617.6|17605.6|17617.6|17605.6|17619.3|17607.3|17617.6|17605.6|2
1724348420000|2024-08-22 17:40:20|17616.3|17604.3|17614.6|17602.6|17616.3|17604.3|17613.8|17601.8|2
1724348430000|2024-08-22 17:40:30|17614.2|17602.2|17612.6|17600.6|17614.2|17602.2|17612.6|17600.6|1
1724348440000|2024-08-22 17:40:40|17614.6|17602.6|17613|17601|17614.6|17602.6|17613|17601|11
1724348450000|2024-08-22 17:40:50|17610.5|17598.5|17610.5|17598.5|17610.5|17598.5|17610.5|17598.5|3
1724348460000|2024-08-22 17:41:00|17609.7|17597.7|17608.8|17596.8|17610.5|17598.5|17608.8|17596.8|3
1724348470000|2024-08-22 17:41:10|17610.5|17598.5|17613|17601|17613|17601|17609.7|17597.7|3
1724348480000|2024-08-22 17:41:20|17613.8|17601.8|17614.7|17602.7|17614.7|17602.7|17613.8|17601.8|2
1724348490000|2024-08-22 17:41:30|17614.3|17602.3|17614.7|17602.7|17614.7|17602.7|17614.3|17602.3|2
1724348510000|2024-08-22 17:41:50|17614.3|17602.3|17614.3|17602.3|17614.3|17602.3|17614.3|17602.3|0
1724348520000|2024-08-22 17:42:00|17613.5|17601.5|17615.5|17603.5|17615.5|17603.5|17613.5|17601.5|1
1724348530000|2024-08-22 17:42:10|17614.6|17602.6|17613|17601|17614.6|17602.6|17613|17601|3
1724348540000|2024-08-22 17:42:20|17614.3|17602.3|17614.3|17602.3|17614.3|17602.3|17614.3|17602.3|3
1724348550000|2024-08-22 17:42:30|17613.8|17601.8|17613|17601|17613.8|17601.8|17613|17601|0
1724348570000|2024-08-22 17:42:50|17611.3|17599.3|17610.5|17598.5|17611.3|17599.3|17610.5|17598.5|1
1724348580000|2024-08-22 17:43:00|17609.3|17597.3|17611.4|17599.4|17611.4|17599.4|17608.9|17596.9|24
1724348590000|2024-08-22 17:43:10|17610.7|17598.7|17610.7|17598.7|17611.4|17599.4|17610.7|17598.7|1
1724348600000|2024-08-22 17:43:20|17611.4|17599.4|17611.4|17599.4|17611.4|17599.4|17611.4|17599.4|0
1724348610000|2024-08-22 17:43:30|17610.2|17598.2|17609.7|17597.7|17610.2|17598.2|17608.9|17596.9|1
1724348620000|2024-08-22 17:43:40|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|0
1724348630000|2024-08-22 17:43:50|17609.7|17597.7|17619.3|17607.3|17619.3|17607.3|17608.9|17596.9|16
1724348640000|2024-08-22 17:44:00|17618.5|17606.5|17621|17609|17621|17609|17618.5|17606.5|2
1724348650000|2024-08-22 17:44:10|17621.4|17609.4|17620.2|17608.2|17621.4|17609.4|17620.2|17608.2|7
1724348660000|2024-08-22 17:44:20|17619.7|17607.7|17619.7|17607.7|17619.7|17607.7|17619.7|17607.7|1
1724348690000|2024-08-22 17:44:50|17616.4|17604.4|17615.2|17603.2|17616.4|17604.4|17615.2|17603.2|6
1724348700000|2024-08-22 17:45:00|17614.7|17602.7|17613.9|17601.9|17614.7|17602.7|17613.9|17601.9|0
1724348710000|2024-08-22 17:45:10|17614.7|17602.7|17614.7|17602.7|17614.7|17602.7|17614.7|17602.7|6
1724348720000|2024-08-22 17:45:20|17613.9|17601.9|17612.2|17600.2|17613.9|17601.9|17611.4|17599.4|4
1724348730000|2024-08-22 17:45:30|17611.4|17599.4|17608.9|17596.9|17611.4|17599.4|17608.9|17596.9|0
1724348740000|2024-08-22 17:45:40|17609.7|17597.7|17609.7|17597.7|17609.7|17597.7|17609.7|17597.7|7
1724348750000|2024-08-22 17:45:50|17608.8|17596.8|17602.2|17590.2|17608.8|17596.8|17601.4|17589.4|13
1724348760000|2024-08-22 17:46:00|17601.4|17589.4|17601|17589|17602.2|17590.2|17599.7|17587.7|7
1724348770000|2024-08-22 17:46:10|17600.2|17588.2|17602.7|17590.7|17602.7|17590.7|17599.4|17587.4|5
1724348780000|2024-08-22 17:46:20|17602.2|17590.2|17604.7|17592.7|17604.9|17592.9|17602.2|17590.2|2
1724348790000|2024-08-22 17:46:30|17603.9|17591.9|17603.9|17591.9|17603.9|17591.9|17603.9|17591.9|8
1724348800000|2024-08-22 17:46:40|||||||||2
1724348810000|2024-08-22 17:46:50|17604.7|17592.7|17604.7|17592.7|17604.7|17592.7|17604.7|17592.7|3
1724348820000|2024-08-22 17:47:00|17603.9|17591.9|17609.7|17597.7|17609.7|17597.7|17603.9|17591.9|6
1724348830000|2024-08-22 17:47:10|||||||||1
1724348850000|2024-08-22 17:47:30|||||||||2
1724348860000|2024-08-22 17:47:40|17608.9|17596.9|17611|17599|17611|17599|17608.9|17596.9|9
1724348870000|2024-08-22 17:47:50|||||||||1
1724348880000|2024-08-22 17:48:00|17609.4|17597.4|17608.9|17596.9|17609.4|17597.4|17608.9|17596.9|14
1724348890000|2024-08-22 17:48:10|17608.5|17596.5|17608.5|17596.5|17608.5|17596.5|17608.5|17596.5|3
1724348900000|2024-08-22 17:48:20|17607.2|17595.2|17607.2|17595.2|17607.2|17595.2|17607.2|17595.2|11
1724348910000|2024-08-22 17:48:30|17606|17594|17604.7|17592.7|17606|17594|17604.7|17592.7|4
1724348920000|2024-08-22 17:48:40|17605.5|17593.5|17597.2|17585.2|17606|17594|17594.7|17582.7|59
1724348930000|2024-08-22 17:48:50|17596.4|17584.4|17597.2|17585.2|17597.2|17585.2|17593.8|17581.8|4
1724348940000|2024-08-22 17:49:00|17598.5|17586.5|17597.2|17585.2|17598.5|17586.5|17594.7|17582.7|8
1724348950000|2024-08-22 17:49:10|17593.6|17581.6|17596.3|17584.3|17596.3|17584.3|17591|17579|48
1724348960000|2024-08-22 17:49:20|17598.8|17586.8|17596.3|17584.3|17598.8|17586.8|17595.5|17583.5|8
1724348970000|2024-08-22 17:49:30|17593.8|17581.8|17593.8|17581.8|17595.5|17583.5|17593.8|17581.8|1
1724348990000|2024-08-22 17:49:50|17595.1|17583.1|17598.8|17586.8|17598.8|17586.8|17595.1|17583.1|10
1724349000000|2024-08-22 17:50:00|17600.1|17588.1|17601.8|17589.8|17601.8|17589.8|17598|17586|23
1724349010000|2024-08-22 17:50:10|17602.2|17590.2|17603.8|17591.8|17603.8|17591.8|17602.2|17590.2|1
1724349020000|2024-08-22 17:50:20|17604.3|17592.3|17607.6|17595.6|17608|17596|17604.3|17592.3|8
1724349030000|2024-08-22 17:50:30|17607.1|17595.1|17606.3|17594.3|17607.6|17595.6|17606.3|17594.3|3
1724349040000|2024-08-22 17:50:40|17603.8|17591.8|17603|17591|17603.8|17591.8|17602.6|17590.6|2
1724349050000|2024-08-22 17:50:50|17602.6|17590.6|17606.3|17594.3|17606.3|17594.3|17602.6|17590.6|2
1724349060000|2024-08-22 17:51:00|17605.5|17593.5|17603.8|17591.8|17606.3|17594.3|17602.2|17590.2|11
1724349070000|2024-08-22 17:51:10|17601.3|17589.3|17600.4|17588.4|17606.3|17594.3|17600.4|17588.4|40
1724349080000|2024-08-22 17:51:20|17599.6|17587.6|17602.9|17590.9|17603.4|17591.4|17597.9|17585.9|4
1724349090000|2024-08-22 17:51:30|17602.1|17590.1|17597.1|17585.1|17602.1|17590.1|17595.9|17583.9|6
1724349100000|2024-08-22 17:51:40|17593.4|17581.4|17594.6|17582.6|17594.6|17582.6|17593.4|17581.4|4
1724349110000|2024-08-22 17:51:50|17592.9|17580.9|17589.6|17577.6|17592.9|17580.9|17589.6|17577.6|17
1724349120000|2024-08-22 17:52:00|17583.4|17571.4|17580.5|17568.5|17583.4|17571.4|17580.5|17568.5|20
1724349130000|2024-08-22 17:52:10|17579.6|17567.6|17580.9|17568.9|17581.3|17569.3|17579.1|17567.1|5
1724349140000|2024-08-22 17:52:20|17580.1|17568.1|17578|17566|17580.9|17568.9|17577.2|17565.2|44
1724349150000|2024-08-22 17:52:30|17576.4|17564.4|17574.7|17562.7|17576.4|17564.4|17574.7|17562.7|1
1724349160000|2024-08-22 17:52:40|17578|17566|17578.5|17566.5|17578.5|17566.5|17578|17566|1
1724349170000|2024-08-22 17:52:50|17578|17566|17576.8|17564.8|17578|17566|17576.8|17564.8|4
1724349180000|2024-08-22 17:53:00|17577.6|17565.6|17571.6|17559.6|17578|17566|17569.1|17557.1|15
1724349190000|2024-08-22 17:53:10|17570.7|17558.7|17572.4|17560.4|17572.4|17560.4|17570.7|17558.7|0
1724349200000|2024-08-22 17:53:20|17573.1|17561.1|17573.1|17561.1|17573.6|17561.6|17573.1|17561.1|1
1724349210000|2024-08-22 17:53:30|17574.9|17562.9|17576.4|17564.4|17576.4|17564.4|17574.9|17562.9|16
1724349220000|2024-08-22 17:53:40|17578.9|17566.9|17578.9|17566.9|17578.9|17566.9|17578.9|17566.9|2
1724349230000|2024-08-22 17:53:50|17579.4|17567.4|17578.9|17566.9|17579.4|17567.4|17578.9|17566.9|1
1724349240000|2024-08-22 17:54:00|17579.7|17567.7|17579.7|17567.7|17579.7|17567.7|17579.7|17567.7|3
1724349250000|2024-08-22 17:54:10|17578.9|17566.9|17578.9|17566.9|17579.4|17567.4|17578.9|17566.9|0
1724349260000|2024-08-22 17:54:20|17579.7|17567.7|17586|17574|17586|17574|17579.7|17567.7|6
1724349270000|2024-08-22 17:54:30|17584.7|17572.7|17583.9|17571.9|17584.7|17572.7|17583.9|17571.9|14
1724349280000|2024-08-22 17:54:40|17583.5|17571.5|17580.2|17568.2|17583.9|17571.9|17580.2|17568.2|5
1724349290000|2024-08-22 17:54:50|17580.6|17568.6|17575.2|17563.2|17580.6|17568.6|17574.7|17562.7|27
1724349300000|2024-08-22 17:55:00|17575.6|17563.6|17574.7|17562.7|17576.4|17564.4|17573.1|17561.1|17
1724349310000|2024-08-22 17:55:10|17575.2|17563.2|17575.2|17563.2|17578.1|17566.1|17574.7|17562.7|18
1724349320000|2024-08-22 17:55:20|17574.7|17562.7|17581.4|17569.4|17581.4|17569.4|17574.7|17562.7|10
1724349340000|2024-08-22 17:55:40|17579.7|17567.7|17578.9|17566.9|17579.7|17567.7|17578.9|17566.9|1
1724349350000|2024-08-22 17:55:50|17580.6|17568.6|17581.4|17569.4|17581.4|17569.4|17580.2|17568.2|3
1724349360000|2024-08-22 17:56:00|17581|17569|17582.2|17570.2|17583.5|17571.5|17581|17569|23
1724349370000|2024-08-22 17:56:10|||||||||12
1724349380000|2024-08-22 17:56:20|17583.5|17571.5|17581.4|17569.4|17583.5|17571.5|17581.4|17569.4|14
1724349390000|2024-08-22 17:56:30|17581.9|17569.9|17582.7|17570.7|17582.7|17570.7|17581.9|17569.9|1
1724349400000|2024-08-22 17:56:40|17582.2|17570.2|17582.7|17570.7|17582.7|17570.7|17582.2|17570.2|0
1724349410000|2024-08-22 17:56:50|17583.5|17571.5|17583.5|17571.5|17583.5|17571.5|17582.2|17570.2|6
1724349420000|2024-08-22 17:57:00|17582.7|17570.7|17581.4|17569.4|17583.9|17571.9|17581.4|17569.4|5
1724349430000|2024-08-22 17:57:10|17581|17569|17581|17569|17581.4|17569.4|17581|17569|1
1724349440000|2024-08-22 17:57:20|17580.2|17568.2|17581.4|17569.4|17582.2|17570.2|17578.1|17566.1|26
1724349450000|2024-08-22 17:57:30|17581|17569|17584.7|17572.7|17584.7|17572.7|17581|17569|20
1724349460000|2024-08-22 17:57:40|17583.5|17571.5|17583.5|17571.5|17585.2|17573.2|17583.5|17571.5|3
1724349470000|2024-08-22 17:57:50|||||||||1
1724349480000|2024-08-22 17:58:00|17586.4|17574.4|17586.4|17574.4|17590.2|17578.2|17583.5|17571.5|20
1724349490000|2024-08-22 17:58:10|17587.7|17575.7|17586.4|17574.4|17587.7|17575.7|17586.4|17574.4|3
1724349500000|2024-08-22 17:58:20|17586.9|17574.9|17585.2|17573.2|17586.9|17574.9|17585.2|17573.2|5
1724349510000|2024-08-22 17:58:30|17583.9|17571.9|17587.7|17575.7|17587.7|17575.7|17583.9|17571.9|11
1724349520000|2024-08-22 17:58:40|17588.1|17576.1|17587.4|17575.4|17589.9|17577.9|17587.4|17575.4|7
1724349530000|2024-08-22 17:58:50|17587.8|17575.8|17589.9|17577.9|17589.9|17577.9|17587.4|17575.4|4
1724349540000|2024-08-22 17:59:00|17587.4|17575.4|17587.4|17575.4|17589.9|17577.9|17587.4|17575.4|49
1724349550000|2024-08-22 17:59:10|17586.9|17574.9|17586.4|17574.4|17589.4|17577.4|17584.4|17572.4|45
1724349560000|2024-08-22 17:59:20|17586|17574|17580.5|17568.5|17586|17574|17580.5|17568.5|51
1724349570000|2024-08-22 17:59:30|17581|17569|17584.4|17572.4|17588.9|17576.9|17581|17569|82
1724349580000|2024-08-22 17:59:40|17583.1|17571.1|17581|17569|17583.9|17571.9|17581|17569|72
1724349590000|2024-08-22 17:59:50|17581.4|17569.4|17581|17569|17581.9|17569.9|17578.5|17566.5|96
1724349600000|2024-08-22 18:00:00|17581.4|17569.4|17587.4|17575.4|17587.4|17575.4|17581.4|17569.4|24
1724349610000|2024-08-22 18:00:10|17587.8|17575.8|17581.9|17569.9|17587.8|17575.8|17581.9|17569.9|24
1724349620000|2024-08-22 18:00:20|||||||||14
1724349630000|2024-08-22 18:00:30|17582.4|17570.4|17579.4|17567.4|17582.4|17570.4|17579.4|17567.4|13
1724349640000|2024-08-22 18:00:40|17579.9|17567.9|17580.6|17568.6|17580.6|17568.6|17579.9|17567.9|8
1724349650000|2024-08-22 18:00:50|17579.9|17567.9|17574.4|17562.4|17582.4|17570.4|17574.4|17562.4|10
1724349660000|2024-08-22 18:01:00|17572.4|17560.4|17574.9|17562.9|17574.9|17562.9|17571.9|17559.9|8
1724349670000|2024-08-22 18:01:10|17576.9|17564.9|17574.9|17562.9|17576.9|17564.9|17573.1|17561.1|7
1724349680000|2024-08-22 18:01:20|17574.4|17562.4|17574.4|17562.4|17574.9|17562.9|17573.1|17561.1|1
1724349690000|2024-08-22 18:01:30|17573.6|17561.6|17573.1|17561.1|17573.6|17561.6|17573.1|17561.1|0
1724349700000|2024-08-22 18:01:40|17570.6|17558.6|17571.6|17559.6|17572.4|17560.4|17570.6|17558.6|6
1724349710000|2024-08-22 18:01:50|17572.4|17560.4|17574.5|17562.5|17575.3|17563.3|17571.6|17559.6|12
1724349720000|2024-08-22 18:02:00|17574.1|17562.1|17569.4|17557.4|17574.1|17562.1|17569.4|17557.4|4
1724349730000|2024-08-22 18:02:10|17571.9|17559.9|17576.1|17564.1|17576.9|17564.9|17571.9|17559.9|6
1724349740000|2024-08-22 18:02:20|17576.9|17564.9|17576.9|17564.9|17576.9|17564.9|17576.9|17564.9|4
1724349750000|2024-08-22 18:02:30|17580.6|17568.6|17579.9|17567.9|17580.6|17568.6|17579.4|17567.4|3
1724349760000|2024-08-22 18:02:40|17578.6|17566.6|17578.6|17566.6|17578.6|17566.6|17578.6|17566.6|1
1724349770000|2024-08-22 18:02:50|17577.8|17565.8|17578.1|17566.1|17578.1|17566.1|17576.9|17564.9|1
1724349780000|2024-08-22 18:03:00|17579.4|17567.4|17580.6|17568.6|17580.6|17568.6|17579.4|17567.4|2
1724349790000|2024-08-22 18:03:10|17581.1|17569.1|17581.1|17569.1|17583.1|17571.1|17581.1|17569.1|0
1724349800000|2024-08-22 18:03:20|17582.4|17570.4|17582.8|17570.8|17582.8|17570.8|17582.4|17570.4|4
1724349810000|2024-08-22 18:03:30|17582.4|17570.4|17582.4|17570.4|17582.4|17570.4|17582.4|17570.4|2
1724349820000|2024-08-22 18:03:40|17581.1|17569.1|17580.3|17568.3|17581.6|17569.6|17580.3|17568.3|0
1724349830000|2024-08-22 18:03:50|17581.1|17569.1|17580.3|17568.3|17581.1|17569.1|17580.3|17568.3|3
1724349840000|2024-08-22 18:04:00|17582.4|17570.4|17581.1|17569.1|17582.4|17570.4|17581.1|17569.1|8
1724349850000|2024-08-22 18:04:10|17581.9|17569.9|17581.9|17569.9|17581.9|17569.9|17581.1|17569.1|14
1724349860000|2024-08-22 18:04:20|17581.1|17569.1|17581.9|17569.9|17581.9|17569.9|17581.1|17569.1|3
1724349870000|2024-08-22 18:04:30|17581.1|17569.1|17581.1|17569.1|17581.9|17569.9|17581.1|17569.1|8
1724349880000|2024-08-22 18:04:40|17580.6|17568.6|17581.9|17569.9|17582.8|17570.8|17579.4|17567.4|9
1724349890000|2024-08-22 18:04:50|17584.9|17572.9|17585.6|17573.6|17586.1|17574.1|17584.9|17572.9|8
1724419800000|2024-08-23 13:30:00|17584.6|17572.6|17554.8|17542.8|17585|17573|17542.3|17530.3|73
1724419810000|2024-08-23 13:30:10|17553.6|17541.6|17546.7|17534.7|17557.5|17545.5|17539.2|17527.2|69
1724419820000|2024-08-23 13:30:20|17546|17534|17546.9|17534.9|17547.4|17535.4|17537.9|17525.9|63
1724419830000|2024-08-23 13:30:30|17549.4|17537.4|17551.9|17539.9|17553.6|17541.6|17545.2|17533.2|21
1724419840000|2024-08-23 13:30:40|17554.4|17542.4|17557.1|17545.1|17563.8|17551.8|17553.6|17541.6|58
1724419850000|2024-08-23 13:30:50|17556.3|17544.3|17547.4|17535.4|17557.9|17545.9|17547.4|17535.4|34
1724419860000|2024-08-23 13:31:00|17545.5|17533.5|17538.3|17526.3|17547.1|17535.1|17538.3|17526.3|68
1724419870000|2024-08-23 13:31:10|17540.7|17528.7|17550.7|17538.7|17551.1|17539.1|17540.4|17528.4|23
1724419880000|2024-08-23 13:31:20|17552.2|17540.2|17559.7|17547.7|17561.9|17549.9|17552.2|17540.2|26
1724419890000|2024-08-23 13:31:30|17552.7|17540.7|17552.7|17540.7|17559.2|17547.2|17552.7|17540.7|16
1724419900000|2024-08-23 13:31:40|17552.2|17540.2|17550.7|17538.7|17554.4|17542.4|17550.2|17538.2|26
1724419910000|2024-08-23 13:31:50|17562.2|17550.2|17557.5|17545.5|17562.2|17550.2|17553.9|17541.9|52
1724419920000|2024-08-23 13:32:00|17556|17544|17573.3|17561.3|17573.8|17561.8|17552.5|17540.5|16
1724419930000|2024-08-23 13:32:10|17571.7|17559.7|17570|17558|17571.7|17559.7|17565.5|17553.5|27
1724419940000|2024-08-23 13:32:20|17570.8|17558.8|17573.5|17561.5|17574.2|17562.2|17570|17558|7
1724419950000|2024-08-23 13:32:30|17574.2|17562.2|17579.7|17567.7|17579.7|17567.7|17571.7|17559.7|29
1724419960000|2024-08-23 13:32:40|17580.2|17568.2|17582.7|17570.7|17583.2|17571.2|17574.7|17562.7|12
1724419970000|2024-08-23 13:32:50|17581.1|17569.1|17579.4|17567.4|17583.2|17571.2|17575.4|17563.4|29
1724419980000|2024-08-23 13:33:00|17578.6|17566.6|17584.4|17572.4|17584.4|17572.4|17576.1|17564.1|12
1724419990000|2024-08-23 13:33:10|17585.2|17573.2|17585.7|17573.7|17586.1|17574.1|17581.9|17569.9|21
1724420000000|2024-08-23 13:33:20|17583.6|17571.6|17581.4|17569.4|17584.4|17572.4|17578.6|17566.6|17
1724420010000|2024-08-23 13:33:30|17580.2|17568.2|17581.1|17569.1|17583.2|17571.2|17580.2|17568.2|25
1724420020000|2024-08-23 13:33:40|17579.6|17567.6|17573.6|17561.6|17579.6|17567.6|17573.6|17561.6|14
1724420030000|2024-08-23 13:33:50|17573.2|17561.2|17569.4|17557.4|17573.2|17561.2|17569.4|17557.4|7
1724420040000|2024-08-23 13:34:00|17570.2|17558.2|17578.2|17566.2|17580.7|17568.7|17568.2|17556.2|62
1724420050000|2024-08-23 13:34:10|17577.2|17565.2|17573.9|17561.9|17577.2|17565.2|17572.7|17560.7|9
1724420060000|2024-08-23 13:34:20|17573.2|17561.2|17575.7|17563.7|17575.7|17563.7|17571.9|17559.9|7
1724420070000|2024-08-23 13:34:30|17576.1|17564.1|17581.1|17569.1|17581.1|17569.1|17573.6|17561.6|19
1724420080000|2024-08-23 13:34:40|17580.7|17568.7|17578.6|17566.6|17581.1|17569.1|17577.4|17565.4|2
1724420090000|2024-08-23 13:34:50|17579.1|17567.1|17583.9|17571.9|17583.9|17571.9|17579.1|17567.1|19
1724420100000|2024-08-23 13:35:00|17587.7|17575.7|17583.2|17571.2|17588.5|17576.5|17579.4|17567.4|20
1724420110000|2024-08-23 13:35:10|17582.7|17570.7|17583.2|17571.2|17584.9|17572.9|17581.1|17569.1|22
1724420120000|2024-08-23 13:35:20|17583.6|17571.6|17586.1|17574.1|17586.1|17574.1|17581.9|17569.9|26
1724420130000|2024-08-23 13:35:30|17578.6|17566.6|17579.4|17567.4|17579.9|17567.9|17576.9|17564.9|11
1724420140000|2024-08-23 13:35:40|17578.6|17566.6|17581.4|17569.4|17581.9|17569.9|17577.9|17565.9|10
1724420150000|2024-08-23 13:35:50|17580.2|17568.2|17585.2|17573.2|17585.2|17573.2|17580.2|17568.2|27
1724420160000|2024-08-23 13:36:00|17590.2|17578.2|17585.2|17573.2|17590.2|17578.2|17585.2|17573.2|12
1724420170000|2024-08-23 13:36:10|17583.6|17571.6|17582.7|17570.7|17583.6|17571.6|17581.4|17569.4|3
1724420180000|2024-08-23 13:36:20|17580.2|17568.2|17580.2|17568.2|17583.5|17571.5|17578.9|17566.9|9
1724420190000|2024-08-23 13:36:30|17581|17569|17582.2|17570.2|17582.7|17570.7|17581|17569|1
1724420200000|2024-08-23 13:36:40|17582.7|17570.7|17587.7|17575.7|17587.7|17575.7|17581|17569|6
1724420210000|2024-08-23 13:36:50|17586|17574|17585|17573|17588.5|17576.5|17583|17571|15
1724420220000|2024-08-23 13:37:00|17585.5|17573.5|17581.7|17569.7|17585.5|17573.5|17581|17569|7
1724420230000|2024-08-23 13:37:10|17582.5|17570.5|17584.2|17572.2|17585.2|17573.2|17582.5|17570.5|9
1724420240000|2024-08-23 13:37:20|17585|17573|17579.2|17567.2|17586|17574|17579.2|17567.2|10
1724420250000|2024-08-23 13:37:30|17580|17568|17579.2|17567.2|17580|17568|17579.2|17567.2|0
1724420260000|2024-08-23 13:37:40|17578|17566|17582.2|17570.2|17583.8|17571.8|17578|17566|4
1724420270000|2024-08-23 13:37:50|17579.7|17567.7|17581.7|17569.7|17586.7|17574.7|17579.7|17567.7|7
1724420280000|2024-08-23 13:38:00|17582.5|17570.5|17583.8|17571.8|17585|17573|17582|17570|6
1724420290000|2024-08-23 13:38:10|17583|17571|17576.7|17564.7|17583.8|17571.8|17576.7|17564.7|5
1724420300000|2024-08-23 13:38:20|17576|17564|17574.2|17562.2|17576|17564|17572.5|17560.5|5
1724420310000|2024-08-23 13:38:30|17575|17563|17575|17563|17575|17563|17574.1|17562.1|6
1724420320000|2024-08-23 13:38:40|17575.8|17563.8|17575.8|17563.8|17575.8|17563.8|17575|17563|5
1724420330000|2024-08-23 13:38:50|17578.3|17566.3|17591.7|17579.7|17595|17583|17578.3|17566.3|23
1724420340000|2024-08-23 13:39:00|17592.5|17580.5|17592.8|17580.8|17595|17583|17591.3|17579.3|9
1724420350000|2024-08-23 13:39:10|17593.3|17581.3|17594.1|17582.1|17597|17585|17593.3|17581.3|15
1724420360000|2024-08-23 13:39:20|17592.5|17580.5|17599.5|17587.5|17600|17588|17592.5|17580.5|8
1724420370000|2024-08-23 13:39:30|17599.1|17587.1|17595|17583|17599.1|17587.1|17594.5|17582.5|5
1724420380000|2024-08-23 13:39:40|17595.8|17583.8|17600|17588|17600.8|17588.8|17595.8|17583.8|6
1724420390000|2024-08-23 13:39:50|17602.5|17590.5|17605|17593|17605.5|17593.5|17602.5|17590.5|10
1724420400000|2024-08-23 13:40:00|17604.2|17592.2|17598.3|17586.3|17605|17593|17597.5|17585.5|21
1724420410000|2024-08-23 13:40:10|17597.5|17585.5|17595|17583|17597.5|17585.5|17591.7|17579.7|9
1724420420000|2024-08-23 13:40:20|17596.3|17584.3|17595.8|17583.8|17596.3|17584.3|17595|17583|12
1724420430000|2024-08-23 13:40:30|17597.5|17585.5|17592.5|17580.5|17597.5|17585.5|17592.5|17580.5|8
1724420440000|2024-08-23 13:40:40|17590.8|17578.8|17590.5|17578.5|17592.5|17580.5|17590|17578|10
1724420450000|2024-08-23 13:40:50|17590|17578|17587.5|17575.5|17591|17579|17585.5|17573.5|30
1724420460000|2024-08-23 13:41:00|17590|17578|17589.2|17577.2|17590|17578|17588.8|17576.8|8
1724420470000|2024-08-23 13:41:10|17588.8|17576.8|17586.7|17574.7|17588.8|17576.8|17585.5|17573.5|7
1724420480000|2024-08-23 13:41:20|17586|17574|17584.5|17572.5|17586|17574|17582.5|17570.5|7
1724420490000|2024-08-23 13:41:30|17587.5|17575.5|17583.8|17571.8|17587.5|17575.5|17582.5|17570.5|4
1724420500000|2024-08-23 13:41:40|17584.2|17572.2|17576.7|17564.7|17584.2|17572.2|17576.7|17564.7|42
1724420510000|2024-08-23 13:41:50|17575.5|17563.5|17581.7|17569.7|17585|17573|17575.5|17563.5|10
1724420520000|2024-08-23 13:42:00|17582.5|17570.5|17581.7|17569.7|17583|17571|17581.7|17569.7|5
1724420530000|2024-08-23 13:42:10|17585.8|17573.8|17586.7|17574.7|17589.2|17577.2|17584.2|17572.2|3
1724420540000|2024-08-23 13:42:20|17586|17574|17585|17573|17586|17574|17583|17571|5
1724420550000|2024-08-23 13:42:30|17583|17571|17585|17573|17585|17573|17583|17571|2
1724420560000|2024-08-23 13:42:40|17586.7|17574.7|17583.8|17571.8|17586.7|17574.7|17583.8|17571.8|4
1724420570000|2024-08-23 13:42:50|17584.2|17572.2|17582.5|17570.5|17584.2|17572.2|17581.3|17569.3|3
1724420580000|2024-08-23 13:43:00|17586.7|17574.7|17585.8|17573.8|17586.7|17574.7|17585.8|17573.8|1
1724420590000|2024-08-23 13:43:10|17585|17573|17582.5|17570.5|17585|17573|17581.3|17569.3|2
1724420600000|2024-08-23 13:43:20|17580|17568|17584.2|17572.2|17585.3|17573.3|17580|17568|10
1724420610000|2024-08-23 13:43:30|17582.5|17570.5|17581.3|17569.3|17582.5|17570.5|17581.3|17569.3|5
1724420620000|2024-08-23 13:43:40|17580.8|17568.8|17584.2|17572.2|17584.2|17572.2|17579.2|17567.2|5
1724420630000|2024-08-23 13:43:50|17583.8|17571.8|17586.7|17574.7|17587.5|17575.5|17583.8|17571.8|0
1724420640000|2024-08-23 13:44:00|17587.5|17575.5|17592.5|17580.5|17592.5|17580.5|17585.8|17573.8|3
1724420650000|2024-08-23 13:44:10|17593.3|17581.3|17585.8|17573.8|17593.3|17581.3|17585.8|17573.8|7
1724420660000|2024-08-23 13:44:20|17585|17573|17584.2|17572.2|17587.5|17575.5|17584.2|17572.2|7
1724420670000|2024-08-23 13:44:30|17583.8|17571.8|17582.5|17570.5|17583.8|17571.8|17581.3|17569.3|2
1724420680000|2024-08-23 13:44:40|17583|17571|17590.5|17578.5|17591.3|17579.3|17583|17571|12
1724420690000|2024-08-23 13:44:50|17591.3|17579.3|17590|17578|17591.7|17579.7|17588.5|17576.5|8
1724420700000|2024-08-23 13:45:00|17589.2|17577.2|17583|17571|17591.7|17579.7|17582.7|17570.7|21
1724420710000|2024-08-23 13:45:10|17582.2|17570.2|17585|17573|17585|17573|17581.7|17569.7|8
1724420720000|2024-08-23 13:45:20|17584.2|17572.2|17586.7|17574.7|17587.2|17575.2|17582.5|17570.5|6
1724420730000|2024-08-23 13:45:30|17587.5|17575.5|17587.5|17575.5|17590|17578|17587.5|17575.5|5
1724420740000|2024-08-23 13:45:40|17585|17573|17586.7|17574.7|17589.2|17577.2|17582.5|17570.5|6
1724420750000|2024-08-23 13:45:50|17583.8|17571.8|17584.2|17572.2|17584.2|17572.2|17583.8|17571.8|1
1724420760000|2024-08-23 13:46:00|17585|17573|17585|17573|17585.5|17573.5|17585|17573|1
1724420770000|2024-08-23 13:46:10|17586.7|17574.7|17584.2|17572.2|17586.7|17574.7|17584.2|17572.2|3
1724420780000|2024-08-23 13:46:20|17585|17573|17585.5|17573.5|17586.7|17574.7|17584.2|17572.2|7
1724420790000|2024-08-23 13:46:30|17586.7|17574.7|17583.9|17571.9|17589.2|17577.2|17583.9|17571.9|7
1724420800000|2024-08-23 13:46:40|17584.4|17572.4|17586|17574|17586.4|17574.4|17584.4|17572.4|1
1724420810000|2024-08-23 13:46:50|17586.4|17574.4|17581|17569|17586.4|17574.4|17581|17569|3
1724420820000|2024-08-23 13:47:00|17582.7|17570.7|17581.9|17569.9|17583.6|17571.6|17581|17569|6
1724420830000|2024-08-23 13:47:10|17582.4|17570.4|17579.4|17567.4|17582.4|17570.4|17578.6|17566.6|15
1724420840000|2024-08-23 13:47:20|17581.1|17569.1|17581.1|17569.1|17581.9|17569.9|17579.4|17567.4|6
1724420850000|2024-08-23 13:47:30|17581.9|17569.9|17584.4|17572.4|17585.2|17573.2|17581.9|17569.9|5
1724420860000|2024-08-23 13:47:40|17584.9|17572.9|17588.6|17576.6|17591.9|17579.9|17584.9|17572.9|7
1724420870000|2024-08-23 13:47:50|17589.9|17577.9|17591.1|17579.1|17591.1|17579.1|17589.9|17577.9|4
1724420880000|2024-08-23 13:48:00|17591.9|17579.9|17596.1|17584.1|17596.1|17584.1|17591.9|17579.9|6
1724420890000|2024-08-23 13:48:10|17594.9|17582.9|17591.1|17579.1|17594.9|17582.9|17586.9|17574.9|10
1724420900000|2024-08-23 13:48:20|17589.4|17577.4|17584.4|17572.4|17589.9|17577.9|17583.6|17571.6|7
1724420910000|2024-08-23 13:48:30|17583.6|17571.6|17581.1|17569.1|17584.9|17572.9|17581.1|17569.1|3
1724420920000|2024-08-23 13:48:40|17580.4|17568.4|17579.9|17567.9|17581.9|17569.9|17579.4|17567.4|17
1724420930000|2024-08-23 13:48:50|17579.4|17567.4|17579.4|17567.4|17579.4|17567.4|17579.4|17567.4|6
1724420940000|2024-08-23 13:49:00|17580.7|17568.7|17581.9|17569.9|17581.9|17569.9|17578.9|17566.9|9
1724420950000|2024-08-23 13:49:10|17581.1|17569.1|17579.4|17567.4|17581.1|17569.1|17579.4|17567.4|1
1724420960000|2024-08-23 13:49:20|17577.7|17565.7|17579.4|17567.4|17579.4|17567.4|17577.7|17565.7|11
1724420970000|2024-08-23 13:49:30|17579.9|17567.9|17584.4|17572.4|17584.4|17572.4|17579.9|17567.9|9
1724420980000|2024-08-23 13:49:40|17586.4|17574.4|17586|17574|17589.2|17577.2|17586|17574|21
1724420990000|2024-08-23 13:49:50|17586.4|17574.4|17583.5|17571.5|17587.7|17575.7|17583.5|17571.5|10
1724421000000|2024-08-23 13:50:00|17585.2|17573.2|17588.9|17576.9|17588.9|17576.9|17585.2|17573.2|10
1724421010000|2024-08-23 13:50:10|17591.9|17579.9|17589.7|17577.7|17591.9|17579.9|17589.7|17577.7|4
1724421020000|2024-08-23 13:50:20|17590.2|17578.2|17588.9|17576.9|17590.2|17578.2|17588.9|17576.9|2
1724421030000|2024-08-23 13:50:30|||||||||1
1724421040000|2024-08-23 13:50:40|17586.4|17574.4|17585.2|17573.2|17586.4|17574.4|17582.7|17570.7|24
1724421050000|2024-08-23 13:50:50|17584.7|17572.7|17587.7|17575.7|17588|17576|17584.7|17572.7|19
1724421060000|2024-08-23 13:51:00|17587.2|17575.2|17585.2|17573.2|17587.2|17575.2|17585.2|17573.2|0
1724421070000|2024-08-23 13:51:10|17586|17574|17584.7|17572.7|17588.5|17576.5|17584.7|17572.7|8
1724421080000|2024-08-23 13:51:20|17585.2|17573.2|17587|17575|17587|17575|17583.8|17571.8|10
1724421090000|2024-08-23 13:51:30|17587.5|17575.5|17587.5|17575.5|17588|17576|17587.5|17575.5|1
1724421100000|2024-08-23 13:51:40|17586.7|17574.7|17584.2|17572.2|17586.7|17574.7|17584.2|17572.2|4
1724421110000|2024-08-23 13:51:50|17583|17571|17580|17568|17583|17571|17579.2|17567.2|6
1724421120000|2024-08-23 13:52:00|17580.5|17568.5|17577|17565|17580.5|17568.5|17576.7|17564.7|12
1724421130000|2024-08-23 13:52:10|||||||||2
1724421140000|2024-08-23 13:52:20|||||||||3
1724421150000|2024-08-23 13:52:30|17575.8|17563.8|17577|17565|17577|17565|17575.8|17563.8|3
1724421160000|2024-08-23 13:52:40|17576.6|17564.6|17575.8|17563.8|17576.6|17564.6|17575.8|17563.8|5
1724421170000|2024-08-23 13:52:50|17574.5|17562.5|17575.8|17563.8|17577|17565|17574.5|17562.5|1
1724421180000|2024-08-23 13:53:00|17577|17565|17576.6|17564.6|17577.8|17565.8|17575.8|17563.8|8
1724421190000|2024-08-23 13:53:10|17577.3|17565.3|17573.1|17561.1|17577.3|17565.3|17573.1|17561.1|6
1724421200000|2024-08-23 13:53:20|17575.6|17563.6|17573.6|17561.6|17576.1|17564.1|17573.6|17561.6|7
1724421210000|2024-08-23 13:53:30|17569.1|17557.1|17565|17553|17569.1|17557.1|17565|17553|46
1724421220000|2024-08-23 13:53:40|||||||||6
1724421230000|2024-08-23 13:53:50|17568|17556|17565.5|17553.5|17571.7|17559.7|17565.5|17553.5|12
1724421240000|2024-08-23 13:54:00|17566.3|17554.3|17566.7|17554.7|17567.5|17555.5|17565|17553|9
1724421250000|2024-08-23 13:54:10|17567.5|17555.5|17565|17553|17567.5|17555.5|17565|17553|5
1724421260000|2024-08-23 13:54:20|17565.5|17553.5|17565.5|17553.5|17565.5|17553.5|17565|17553|3
1724421270000|2024-08-23 13:54:30|17565|17553|17567.7|17555.7|17568.5|17556.5|17565|17553|2
1724421280000|2024-08-23 13:54:40|17568.5|17556.5|17568.9|17556.9|17570.2|17558.2|17567.7|17555.7|1
1724421290000|2024-08-23 13:54:50|17569.7|17557.7|17572.2|17560.2|17572.7|17560.7|17567.7|17555.7|20
1724421300000|2024-08-23 13:55:00|17570.2|17558.2|17566|17554|17571.4|17559.4|17566|17554|9
1724421310000|2024-08-23 13:55:10|17566.4|17554.4|17561.4|17549.4|17567.2|17555.2|17560.2|17548.2|10
1724421320000|2024-08-23 13:55:20|17557.2|17545.2|17556|17544|17557.2|17545.2|17556|17544|3
1724421330000|2024-08-23 13:55:30|17555.2|17543.2|17555.2|17543.2|17555.2|17543.2|17555.2|17543.2|2
1724421340000|2024-08-23 13:55:40|17553.9|17541.9|17554.7|17542.7|17556|17544|17553.5|17541.5|16
1724421350000|2024-08-23 13:55:50|17553.5|17541.5|17553.5|17541.5|17553.5|17541.5|17552.2|17540.2|5
1724421360000|2024-08-23 13:56:00|17552.7|17540.7|17554.7|17542.7|17556|17544|17552.7|17540.7|7
1724421370000|2024-08-23 13:56:10|17555.2|17543.2|17555.5|17543.5|17556|17544|17555.2|17543.2|12
1724421380000|2024-08-23 13:56:20|17553|17541|17550.5|17538.5|17553.5|17541.5|17550|17538|7
1724421390000|2024-08-23 13:56:30|17551|17539|17558.8|17546.8|17561.3|17549.3|17550|17538|61
1724421400000|2024-08-23 13:56:40|17559.2|17547.2|17560|17548|17560.5|17548.5|17557.5|17545.5|7
1724421410000|2024-08-23 13:56:50|17559.5|17547.5|17563|17551|17563|17551|17558.8|17546.8|5
1724421420000|2024-08-23 13:57:00|17562.5|17550.5|17561.7|17549.7|17562.5|17550.5|17561.7|17549.7|1
1724421430000|2024-08-23 13:57:10|17561.3|17549.3|17561.3|17549.3|17561.7|17549.7|17561.3|17549.3|1
1724421440000|2024-08-23 13:57:20|17562.5|17550.5|17562|17550|17562.5|17550.5|17560.8|17548.8|18
1724421450000|2024-08-23 13:57:30|17563.3|17551.3|17562|17550|17563.3|17551.3|17562|17550|6
1724421460000|2024-08-23 13:57:40|17560.8|17548.8|17566.7|17554.7|17568.3|17556.3|17556.5|17544.5|11
1724421470000|2024-08-23 13:57:50|17562.5|17550.5|17562|17550|17563|17551|17561.3|17549.3|6
1724421480000|2024-08-23 13:58:00|17562.5|17550.5|17563|17551|17563|17551|17562.5|17550.5|3
1724421490000|2024-08-23 13:58:10|17570|17558|17564.2|17552.2|17570|17558|17564.2|17552.2|5
1724421500000|2024-08-23 13:58:20|17562.5|17550.5|17564.2|17552.2|17565|17553|17561.7|17549.7|5
1724421510000|2024-08-23 13:58:30|17562.7|17550.7|17561|17549|17562.7|17550.7|17560.2|17548.2|2
1724421520000|2024-08-23 13:58:40|17564.7|17552.7|17562.2|17550.2|17566.7|17554.7|17562.2|17550.2|3
1724421530000|2024-08-23 13:58:50|17562.7|17550.7|17562.7|17550.7|17562.7|17550.7|17562.7|17550.7|1
1724421540000|2024-08-23 13:59:00|17563.5|17551.5|17563.5|17551.5|17563.9|17551.9|17563.5|17551.5|2
1724421550000|2024-08-23 13:59:10|17563.9|17551.9|17563.5|17551.5|17563.9|17551.9|17562.7|17550.7|2
1724421560000|2024-08-23 13:59:20|17562.7|17550.7|17567.7|17555.7|17569.2|17557.2|17562.7|17550.7|3
1724421570000|2024-08-23 13:59:30|17566|17554|17570.5|17558.5|17571.7|17559.7|17566|17554|13
1724421580000|2024-08-23 13:59:40|17570|17558|17570.5|17558.5|17570.5|17558.5|17569.2|17557.2|1
1724421590000|2024-08-23 13:59:50|17572|17560|17571.7|17559.7|17573|17561|17571.7|17559.7|3
1724421600000|2024-08-23 14:00:00|17572.5|17560.5|17576.7|17564.7|17576.7|17564.7|17572.5|17560.5|2
1724421610000|2024-08-23 14:00:10|17575|17563|17577.5|17565.5|17577.5|17565.5|17575|17563|5
1724421620000|2024-08-23 14:00:20|17578|17566|17580|17568|17581.2|17569.2|17578|17566|1
1724421630000|2024-08-23 14:00:30|17579.5|17567.5|17580|17568|17580|17568|17577.5|17565.5|5
1724421640000|2024-08-23 14:00:40|17580.5|17568.5|17574.2|17562.2|17581.2|17569.2|17574.2|17562.2|9
1724421650000|2024-08-23 14:00:50|17569.7|17557.7|17572.7|17560.7|17572.7|17560.7|17569.7|17557.7|8
1724421660000|2024-08-23 14:01:00|17573.5|17561.5|17571|17559|17573.5|17561.5|17569.7|17557.7|7
1724421670000|2024-08-23 14:01:10|17571.7|17559.7|17572.7|17560.7|17572.7|17560.7|17571.7|17559.7|2
1724421680000|2024-08-23 14:01:20|17571.4|17559.4|17571|17559|17572.7|17560.7|17571|17559|3
1724421690000|2024-08-23 14:01:30|17568.5|17556.5|17572.7|17560.7|17573.5|17561.5|17568.5|17556.5|20
1724421700000|2024-08-23 14:01:40|17568.5|17556.5|17567.2|17555.2|17570.2|17558.2|17565.2|17553.2|15
1724421710000|2024-08-23 14:01:50|17565.2|17553.2|17562.2|17550.2|17565.2|17553.2|17562.2|17550.2|8
1724421720000|2024-08-23 14:02:00|17563|17551|17561|17549|17563.5|17551.5|17561|17549|8
1724421730000|2024-08-23 14:02:10|17561.4|17549.4|17561|17549|17561.4|17549.4|17561|17549|2
1724421740000|2024-08-23 14:02:20|17560.2|17548.2|17560.2|17548.2|17561|17549|17558.9|17546.9|8
1724421750000|2024-08-23 14:02:30|17559.4|17547.4|17562.7|17550.7|17562.7|17550.7|17558.5|17546.5|10
1724421760000|2024-08-23 14:02:40|17565.2|17553.2|17568.2|17556.2|17569.7|17557.7|17565.2|17553.2|14
1724421770000|2024-08-23 14:02:50|17567.4|17555.4|17570.7|17558.7|17570.7|17558.7|17565.7|17553.7|4
1724421780000|2024-08-23 14:03:00|17571.1|17559.1|17570.7|17558.7|17571.1|17559.1|17569.4|17557.4|3
1724421790000|2024-08-23 14:03:10|17569.4|17557.4|17569.4|17557.4|17571.1|17559.1|17568.2|17556.2|3
1724421800000|2024-08-23 14:03:20|17566.9|17554.9|17569.4|17557.4|17570.2|17558.2|17566.9|17554.9|15
1724421810000|2024-08-23 14:03:30|17568.4|17556.4|17567.4|17555.4|17569.4|17557.4|17567.4|17555.4|8
1724421820000|2024-08-23 14:03:40|17566.9|17554.9|17566.9|17554.9|17566.9|17554.9|17566.9|17554.9|1
1724421830000|2024-08-23 14:03:50|17567.7|17555.7|17566.9|17554.9|17568.6|17556.6|17566.9|17554.9|3
1724421850000|2024-08-23 14:04:10|17566.4|17554.4|17569.4|17557.4|17569.4|17557.4|17566.4|17554.4|9
1724421860000|2024-08-23 14:04:20|17568.6|17556.6|17569.4|17557.4|17569.4|17557.4|17566.9|17554.9|6
1724421870000|2024-08-23 14:04:30|17570.9|17558.9|17570.7|17558.7|17571.1|17559.1|17569.4|17557.4|16
1724421880000|2024-08-23 14:04:40|17569.4|17557.4|17561.1|17549.1|17569.4|17557.4|17561.1|17549.1|27
1724421890000|2024-08-23 14:04:50|17561.9|17549.9|17562.4|17550.4|17562.4|17550.4|17561.9|17549.9|6
1724421900000|2024-08-23 14:05:00|17563.2|17551.2|17564.6|17552.6|17568.6|17556.6|17563.2|17551.2|22
1724421910000|2024-08-23 14:05:10|17565.4|17553.4|17563.3|17551.3|17565.4|17553.4|17563.3|17551.3|2
1724421920000|2024-08-23 14:05:20|17564.1|17552.1|17564.6|17552.6|17565.4|17553.4|17564.1|17552.1|6
1724421930000|2024-08-23 14:05:30|17565.4|17553.4|17562.1|17550.1|17565.4|17553.4|17562.1|17550.1|10
1724421940000|2024-08-23 14:05:40|17561.6|17549.6|17559.6|17547.6|17562.1|17550.1|17559.6|17547.6|2
1724421950000|2024-08-23 14:05:50|||||||||1
1724421960000|2024-08-23 14:06:00|17560.4|17548.4|17555.4|17543.4|17560.4|17548.4|17547.9|17535.9|79
1724421970000|2024-08-23 14:06:10|17554.6|17542.6|17554.6|17542.6|17555.4|17543.4|17554.6|17542.6|9
1724421980000|2024-08-23 14:06:20|17554.1|17542.1|17557.9|17545.9|17557.9|17545.9|17554.1|17542.1|8
1724421990000|2024-08-23 14:06:30|17558.3|17546.3|17559.1|17547.1|17560.8|17548.8|17558.3|17546.3|5
1724422000000|2024-08-23 14:06:40|17557.9|17545.9|17562.1|17550.1|17562.9|17550.9|17557.9|17545.9|11
1724422010000|2024-08-23 14:06:50|17562.6|17550.6|17564.6|17552.6|17564.6|17552.6|17560.8|17548.8|5
1724422020000|2024-08-23 14:07:00|17565.4|17553.4|17563.6|17551.6|17565.8|17553.8|17562.9|17550.9|4
1724422030000|2024-08-23 14:07:10|17564.4|17552.4|17564.4|17552.4|17564.4|17552.4|17564.4|17552.4|2
1724422040000|2024-08-23 14:07:20|17563.6|17551.6|17566.1|17554.1|17566.1|17554.1|17562.4|17550.4|3
1724422050000|2024-08-23 14:07:30|17566.9|17554.9|17565.4|17553.4|17567.9|17555.9|17565.4|17553.4|7
1724422060000|2024-08-23 14:07:40|17564.4|17552.4|17564.4|17552.4|17564.4|17552.4|17564.4|17552.4|0
1724422070000|2024-08-23 14:07:50|17572.4|17560.4|17571.1|17559.1|17572.4|17560.4|17569.9|17557.9|10
1724422080000|2024-08-23 14:08:00|17571.9|17559.9|17569.9|17557.9|17571.9|17559.9|17569.9|17557.9|2
1724422090000|2024-08-23 14:08:10|17570.4|17558.4|17569.1|17557.1|17570.4|17558.4|17569.1|17557.1|9
1724422100000|2024-08-23 14:08:20|17569.6|17557.6|17569.6|17557.6|17569.6|17557.6|17568.3|17556.3|1
1724422110000|2024-08-23 14:08:30|17574.4|17562.4|17575.4|17563.4|17575.4|17563.4|17574.4|17562.4|4
1724422120000|2024-08-23 14:08:40|17577.1|17565.1|17577.1|17565.1|17577.9|17565.9|17577.1|17565.1|3
1724422130000|2024-08-23 14:08:50|17576.6|17564.6|17577.1|17565.1|17577.1|17565.1|17576.6|17564.6|1
1724422140000|2024-08-23 14:09:00|17577.9|17565.9|17584.6|17572.6|17585.4|17573.4|17577.1|17565.1|8
1724422150000|2024-08-23 14:09:10|17591.6|17579.6|17588.3|17576.3|17592.9|17580.9|17588.3|17576.3|9
1724422160000|2024-08-23 14:09:20|17585.8|17573.8|17587.1|17575.1|17587.1|17575.1|17585.8|17573.8|4
1724422170000|2024-08-23 14:09:30|17586.3|17574.3|17584.6|17572.6|17586.3|17574.3|17583.3|17571.3|7
1724422180000|2024-08-23 14:09:40|17585.8|17573.8|17587.3|17575.3|17587.3|17575.3|17585.5|17573.5|54
1724422190000|2024-08-23 14:09:50|17586.5|17574.5|17593.5|17581.5|17594|17582|17586.5|17574.5|9
1724422200000|2024-08-23 14:10:00|17591.5|17579.5|17597.7|17585.7|17598|17586|17591.5|17579.5|41
1724422210000|2024-08-23 14:10:10|17596|17584|17598.5|17586.5|17598.5|17586.5|17596|17584|5
1724422220000|2024-08-23 14:10:20|17598|17586|17599.8|17587.8|17602.7|17590.7|17597.7|17585.7|3
1724422230000|2024-08-23 14:10:30|17599|17587|17599|17587|17599.8|17587.8|17597.3|17585.3|5
1724422240000|2024-08-23 14:10:40|17599.8|17587.8|17597.3|17585.3|17599.8|17587.8|17597.3|17585.3|1
1724422250000|2024-08-23 14:10:50|||||||||1
1724422260000|2024-08-23 14:11:00|17595.7|17583.7|17592.3|17580.3|17595.7|17583.7|17592.3|17580.3|4
1724422270000|2024-08-23 14:11:10|17591.5|17579.5|17597.4|17585.4|17598.2|17586.2|17590.7|17578.7|23
1724422290000|2024-08-23 14:11:30|17596.2|17584.2|17604.9|17592.9|17604.9|17592.9|17596.2|17584.2|30
1724422300000|2024-08-23 14:11:40|17604.2|17592.2|17601.5|17589.5|17604.2|17592.2|17599.5|17587.5|9
1724422310000|2024-08-23 14:11:50|17600.5|17588.5|17601.5|17589.5|17601.5|17589.5|17600.2|17588.2|9
1724422320000|2024-08-23 14:12:00|17602.3|17590.3|17604|17592|17604.8|17592.8|17602.3|17590.3|21
1724422330000|2024-08-23 14:12:10|17610.2|17598.2|17609.9|17597.9|17610.7|17598.7|17604.8|17592.8|22
1724422340000|2024-08-23 14:12:20|17609.5|17597.5|17608.2|17596.2|17609.5|17597.5|17607.9|17595.9|3
1724422350000|2024-08-23 14:12:30|17609|17597|17609.5|17597.5|17609.5|17597.5|17608.2|17596.2|1
1724422360000|2024-08-23 14:12:40|17605.4|17593.4|17604.9|17592.9|17605.7|17593.7|17604.9|17592.9|1
1724422370000|2024-08-23 14:12:50|17602.4|17590.4|17602|17590|17604|17592|17601.5|17589.5|1
1724422380000|2024-08-23 14:13:00|17602.7|17590.7|17604.9|17592.9|17604.9|17592.9|17601.5|17589.5|4
1724422390000|2024-08-23 14:13:10|17605.7|17593.7|17605.2|17593.2|17605.7|17593.7|17605.2|17593.2|2
1724422400000|2024-08-23 14:13:20|17606.3|17594.3|17606.5|17594.5|17607.7|17595.7|17605.7|17593.7|11
1724422410000|2024-08-23 14:13:30|17604.9|17592.9|17604.8|17592.8|17606.5|17594.5|17604|17592|5
1724422420000|2024-08-23 14:13:40|17604|17592|17604|17592|17604.8|17592.8|17604|17592|0
1724422430000|2024-08-23 14:13:50|17601.5|17589.5|17604.8|17592.8|17604.8|17592.8|17599|17587|14
1724422440000|2024-08-23 14:14:00|17606|17594|17602.3|17590.3|17606.5|17594.5|17602.3|17590.3|3
1724422450000|2024-08-23 14:14:10|17602.7|17590.7|17603.5|17591.5|17603.5|17591.5|17602.7|17590.7|2
1724422460000|2024-08-23 14:14:20|17602.7|17590.7|17601.5|17589.5|17602.7|17590.7|17601.5|17589.5|3
1724422470000|2024-08-23 14:14:30|17599.8|17587.8|17604|17592|17604.8|17592.8|17599.8|17587.8|6
1724422480000|2024-08-23 14:14:40|17604.8|17592.8|17604|17592|17604.8|17592.8|17604|17592|0
1724422490000|2024-08-23 14:14:50|17604.5|17592.5|17608.5|17596.5|17609.3|17597.3|17604|17592|29
1724422500000|2024-08-23 14:15:00|17609.3|17597.3|17612.3|17600.3|17612.3|17600.3|17609.3|17597.3|11
1724422510000|2024-08-23 14:15:10|17613|17601|17608|17596|17613|17601|17607.3|17595.3|9
1724422520000|2024-08-23 14:15:20|17607.3|17595.3|17607.3|17595.3|17607.3|17595.3|17607.3|17595.3|0
1724422530000|2024-08-23 14:15:30|17608.8|17596.8|17606.8|17594.8|17609.3|17597.3|17604.3|17592.3|7
1724422540000|2024-08-23 14:15:40|17605.5|17593.5|17610.2|17598.2|17610.2|17598.2|17604.3|17592.3|5
1724422550000|2024-08-23 14:15:50|17607.7|17595.7|17603.5|17591.5|17607.7|17595.7|17602.3|17590.3|10
1724422560000|2024-08-23 14:16:00|17604.3|17592.3|17604.8|17592.8|17604.8|17592.8|17604.3|17592.3|11
1724422570000|2024-08-23 14:16:10|17604|17592|17604|17592|17604.8|17592.8|17604|17592|1
1724422580000|2024-08-23 14:16:20|17603.5|17591.5|17602.7|17590.7|17604|17592|17602.7|17590.7|2
1724422590000|2024-08-23 14:16:30|17603.5|17591.5|17601|17589|17603.5|17591.5|17600.2|17588.2|22
1724422600000|2024-08-23 14:16:40|17600.2|17588.2|17597.7|17585.7|17600.2|17588.2|17597.7|17585.7|15
1724422610000|2024-08-23 14:16:50|||||||||16
1724422620000|2024-08-23 14:17:00|17597|17585|17597.7|17585.7|17597.7|17585.7|17597|17585|1
1724422630000|2024-08-23 14:17:10|||||||||11
1724422640000|2024-08-23 14:17:20|17598.5|17586.5|17599.5|17587.5|17599.5|17587.5|17596.2|17584.2|9
1724422650000|2024-08-23 14:17:30|17600.2|17588.2|17599|17587|17600.2|17588.2|17599|17587|3
1724422660000|2024-08-23 14:17:40|17598.2|17586.2|17590.7|17578.7|17599|17587|17590.7|17578.7|6
1724422670000|2024-08-23 14:17:50|17590.2|17578.2|17590.2|17578.2|17590.2|17578.2|17589|17577|2
1724422680000|2024-08-23 14:18:00|17592.3|17580.3|17596|17584|17596|17584|17591|17579|6
1724422690000|2024-08-23 14:18:10|17596.8|17584.8|17596.8|17584.8|17596.8|17584.8|17596|17584|2
1724422700000|2024-08-23 14:18:20|17594.8|17582.8|17592.3|17580.3|17594.8|17582.8|17592.3|17580.3|6
1724422710000|2024-08-23 14:18:30|17593.8|17581.8|17594.8|17582.8|17594.8|17582.8|17593.8|17581.8|4
1724422730000|2024-08-23 14:18:50|17593.2|17581.2|17590.7|17578.7|17594|17582|17590.7|17578.7|5
1724422740000|2024-08-23 14:19:00|17591.5|17579.5|17592.7|17580.7|17595.2|17583.2|17591.5|17579.5|7
1724422750000|2024-08-23 14:19:10|17590.7|17578.7|17586.5|17574.5|17590.7|17578.7|17586.5|17574.5|3
1724422760000|2024-08-23 14:19:20|17585.7|17573.7|17584.8|17572.8|17585.7|17573.7|17584.8|17572.8|4
1724422770000|2024-08-23 14:19:30|17581.8|17569.8|17580.5|17568.5|17581.8|17569.8|17579.8|17567.8|2
1724422780000|2024-08-23 14:19:40|17581.5|17569.5|17579.8|17567.8|17581.5|17569.5|17579.8|17567.8|1
1724422790000|2024-08-23 14:19:50|17579.3|17567.3|17586|17574|17586|17574|17579.3|17567.3|5
1724422800000|2024-08-23 14:20:00|17585.2|17573.2|17587.7|17575.7|17587.7|17575.7|17584|17572|17
1724422810000|2024-08-23 14:20:10|17586.5|17574.5|17587|17575|17587.7|17575.7|17586.5|17574.5|2
1724422820000|2024-08-23 14:20:20|17586.5|17574.5|17591.5|17579.5|17591.5|17579.5|17586.5|17574.5|7
1724422830000|2024-08-23 14:20:30|17590.7|17578.7|17590.2|17578.2|17590.7|17578.7|17589.3|17577.3|0
1724422840000|2024-08-23 14:20:40|17591|17579|17590.2|17578.2|17591|17579|17589|17577|7
1724422850000|2024-08-23 14:20:50|17591.8|17579.8|17594.8|17582.8|17594.8|17582.8|17591.8|17579.8|2
1724422860000|2024-08-23 14:21:00|17595.5|17583.5|17596|17584|17596|17584|17595.5|17583.5|1
1724422870000|2024-08-23 14:21:10|17597.3|17585.3|17597.3|17585.3|17598|17586|17597.3|17585.3|0
1724422880000|2024-08-23 14:21:20|17598|17586|17600.1|17588.1|17600.1|17588.1|17598|17586|21
1724422890000|2024-08-23 14:21:30|17600.8|17588.8|17602.3|17590.3|17604.3|17592.3|17600.8|17588.8|5
1724422900000|2024-08-23 14:21:40|17601.8|17589.8|17600.5|17588.5|17601.8|17589.8|17600.5|17588.5|1
1724422910000|2024-08-23 14:21:50|17601.5|17589.5|17602.3|17590.3|17603|17591|17601.5|17589.5|3
1724422920000|2024-08-23 14:22:00|17603|17591|17604.3|17592.3|17604.3|17592.3|17602.3|17590.3|4
1724422930000|2024-08-23 14:22:10|17605.8|17593.8|17608.5|17596.5|17609.8|17597.8|17605.8|17593.8|10
1724422940000|2024-08-23 14:22:20|17608|17596|17607.3|17595.3|17608|17596|17607.3|17595.3|2
1724422950000|2024-08-23 14:22:30|17608.5|17596.5|17611.5|17599.5|17611.5|17599.5|17608|17596|7
1724422960000|2024-08-23 14:22:40|17611|17599|17611.5|17599.5|17611.5|17599.5|17610.5|17598.5|1
1724422970000|2024-08-23 14:22:50|17613.5|17601.5|17612.3|17600.3|17614.3|17602.3|17611.8|17599.8|6
1724422980000|2024-08-23 14:23:00|17613|17601|17609.8|17597.8|17613|17601|17609.8|17597.8|17
1724422990000|2024-08-23 14:23:10|17609|17597|17606.5|17594.5|17609|17597|17606.5|17594.5|6
1724423000000|2024-08-23 14:23:20|17606|17594|17603.5|17591.5|17606|17594|17603.5|17591.5|2
1724423010000|2024-08-23 14:23:30|17604|17592|17609|17597|17609|17597|17604|17592|3
1724423020000|2024-08-23 14:23:40|17608.5|17596.5|17609|17597|17609|17597|17608|17596|0
1724423030000|2024-08-23 14:23:50|17607.3|17595.3|17607|17595|17607.3|17595.3|17606.5|17594.5|5
1724423040000|2024-08-23 14:24:00|17606.5|17594.5|17609|17597|17610.2|17598.2|17606.5|17594.5|10
1724423050000|2024-08-23 14:24:10|17610.2|17598.2|17609|17597|17610.7|17598.7|17609|17597|1
1724423060000|2024-08-23 14:24:20|17609.8|17597.8|17609|17597|17610.7|17598.7|17609|17597|0
1724423070000|2024-08-23 14:24:30|17608.2|17596.2|17610.7|17598.7|17610.7|17598.7|17608.2|17596.2|12
1724423080000|2024-08-23 14:24:40|||||||||1
1724423090000|2024-08-23 14:24:50|17609|17597|17610.7|17598.7|17610.7|17598.7|17609|17597|7
1724423100000|2024-08-23 14:25:00|17609.9|17597.9|17603.2|17591.2|17609.9|17597.9|17603.2|17591.2|2
1724423110000|2024-08-23 14:25:10|17601.2|17589.2|17600.7|17588.7|17601.2|17589.2|17600.7|17588.7|6
1724423120000|2024-08-23 14:25:20|17597.9|17585.9|17600.2|17588.2|17600.7|17588.7|17597|17585|9
1724423130000|2024-08-23 14:25:30|17600.7|17588.7|17597.4|17585.4|17600.7|17588.7|17597.4|17585.4|4
1724423140000|2024-08-23 14:25:40|17597|17585|17597.7|17585.7|17597.7|17585.7|17597|17585|1
1724423150000|2024-08-23 14:25:50|17598.2|17586.2|17599.5|17587.5|17600.2|17588.2|17598.2|17586.2|6
1724423160000|2024-08-23 14:26:00|17600.2|17588.2|17597|17585|17600.7|17588.7|17597|17585|3
1724423170000|2024-08-23 14:26:10|17598.2|17586.2|17598.2|17586.2|17598.2|17586.2|17598.2|17586.2|0
1724423180000|2024-08-23 14:26:20|17598.7|17586.7|17599|17587|17599|17587|17598.2|17586.2|1
1724423190000|2024-08-23 14:26:30|||||||||1
1724423200000|2024-08-23 14:26:40|17599.8|17587.8|17597.4|17585.4|17600.2|17588.2|17597|17585|4
1724423210000|2024-08-23 14:26:50|17598.2|17586.2|17598.2|17586.2|17598.2|17586.2|17598.2|17586.2|0
1724423220000|2024-08-23 14:27:00|17599.9|17587.9|17598.7|17586.7|17600.7|17588.7|17598.7|17586.7|4
1724423230000|2024-08-23 14:27:10|17599.9|17587.9|17599.5|17587.5|17599.9|17587.9|17598.7|17586.7|1
1724423240000|2024-08-23 14:27:20|17598.7|17586.7|17596.5|17584.5|17598.7|17586.7|17595.7|17583.7|0
1724423250000|2024-08-23 14:27:30|17595.7|17583.7|17586.5|17574.5|17595.7|17583.7|17586.5|17574.5|5
1724423260000|2024-08-23 14:27:40|17588.2|17576.2|17587.4|17575.4|17588.2|17576.2|17587.4|17575.4|8
1724423270000|2024-08-23 14:27:50|17588.2|17576.2|17587.4|17575.4|17588.2|17576.2|17587.4|17575.4|3
1724423280000|2024-08-23 14:28:00|17586.7|17574.7|17593.4|17581.4|17594.2|17582.2|17586.2|17574.2|11
1724423290000|2024-08-23 14:28:10|17592.6|17580.6|17595.4|17583.4|17595.9|17583.9|17592.6|17580.6|1
1724423300000|2024-08-23 14:28:20|17595.9|17583.9|17599.3|17587.3|17599.3|17587.3|17595.9|17583.9|46
1724423310000|2024-08-23 14:28:30|17598.9|17586.9|17599.3|17587.3|17599.3|17587.3|17596.4|17584.4|7
1724423320000|2024-08-23 14:28:40|17596.8|17584.8|17596.8|17584.8|17596.8|17584.8|17596.8|17584.8|2
1724423330000|2024-08-23 14:28:50|17597.6|17585.6|17601.8|17589.8|17604.3|17592.3|17596.8|17584.8|6
1724423340000|2024-08-23 14:29:00|17602.8|17590.8|17599.3|17587.3|17603.1|17591.1|17598.1|17586.1|23
1724423350000|2024-08-23 14:29:10|17600.1|17588.1|17599.3|17587.3|17600.1|17588.1|17599.3|17587.3|0
1724423360000|2024-08-23 14:29:20|17604.3|17592.3|17605.1|17593.1|17605.1|17593.1|17601.8|17589.8|6
1724423370000|2024-08-23 14:29:30|17604.3|17592.3|17609.3|17597.3|17609.3|17597.3|17604.3|17592.3|6
1724423380000|2024-08-23 14:29:40|17608.6|17596.6|17609.3|17597.3|17609.3|17597.3|17608.6|17596.6|1
1724423390000|2024-08-23 14:29:50|17607.6|17595.6|17609.3|17597.3|17610.1|17598.1|17607.6|17595.6|5
1724423400000|2024-08-23 14:30:00|17608.6|17596.6|17614.3|17602.3|17621.8|17609.8|17608.6|17596.6|27
1724423410000|2024-08-23 14:30:10|17613.1|17601.1|17613.4|17601.4|17614.2|17602.2|17611.8|17599.8|19
1724423420000|2024-08-23 14:30:20|17611.8|17599.8|17613.9|17601.9|17613.9|17601.9|17611.8|17599.8|2
1724423430000|2024-08-23 14:30:30|17615.1|17603.1|17622.1|17610.1|17622.1|17610.1|17615.1|17603.1|6
1724423440000|2024-08-23 14:30:40|17621.7|17609.7|17622.1|17610.1|17622.1|17610.1|17621.7|17609.7|14
1724423450000|2024-08-23 14:30:50|17623.4|17611.4|17624.2|17612.2|17624.2|17612.2|17623.4|17611.4|1
1724423460000|2024-08-23 14:31:00|17624.6|17612.6|17625.9|17613.9|17625.9|17613.9|17621.7|17609.7|17
1724423470000|2024-08-23 14:31:10|17624.3|17612.3|17623.4|17611.4|17624.3|17612.3|17622.9|17610.9|4
1724423480000|2024-08-23 14:31:20|17622.4|17610.4|17619.2|17607.2|17622.4|17610.4|17618.4|17606.4|3
1724423490000|2024-08-23 14:31:30|17618.4|17606.4|17617.9|17605.9|17621.7|17609.7|17617.9|17605.9|11
1724423500000|2024-08-23 14:31:40|17618.4|17606.4|17618.4|17606.4|17619.2|17607.2|17617.9|17605.9|0
1724423510000|2024-08-23 14:31:50|17617.9|17605.9|17616.7|17604.7|17617.9|17605.9|17616.7|17604.7|0
1724423520000|2024-08-23 14:32:00|17617.4|17605.4|17617.9|17605.9|17618.7|17606.7|17617.4|17605.4|1
1724423530000|2024-08-23 14:32:10|17621.7|17609.7|17622.4|17610.4|17624.2|17612.2|17621.7|17609.7|1
1724423540000|2024-08-23 14:32:20|17623.4|17611.4|17626.7|17614.7|17628.7|17616.7|17623.4|17611.4|15
1724423560000|2024-08-23 14:32:40|17624.9|17612.9|17624.9|17612.9|17624.9|17612.9|17624.9|17612.9|6
1724423570000|2024-08-23 14:32:50|17625.4|17613.4|17624.9|17612.9|17625.4|17613.4|17624.2|17612.2|0
1724423580000|2024-08-23 14:33:00|17625.4|17613.4|17625.4|17613.4|17625.4|17613.4|17624.2|17612.2|0
1724423590000|2024-08-23 14:33:10|17624.2|17612.2|17623.7|17611.7|17625.7|17613.7|17623.7|17611.7|6
1724423600000|2024-08-23 14:33:20|17623.2|17611.2|17620.7|17608.7|17623.2|17611.2|17619.9|17607.9|7
1724423610000|2024-08-23 14:33:30|17622.2|17610.2|17628.7|17616.7|17628.7|17616.7|17622.2|17610.2|20
1724423620000|2024-08-23 14:33:40|||||||||6
1724423630000|2024-08-23 14:33:50|17632|17620|17630.7|17618.7|17633.2|17621.2|17630.4|17618.4|26
1724423640000|2024-08-23 14:34:00|17628.7|17616.7|17633.2|17621.2|17633.2|17621.2|17627.4|17615.4|12
1724423650000|2024-08-23 14:34:10|17633.7|17621.7|17632.4|17620.4|17633.7|17621.7|17632.4|17620.4|9
1724423660000|2024-08-23 14:34:20|17633.7|17621.7|17633.7|17621.7|17633.7|17621.7|17633.7|17621.7|0
1724423670000|2024-08-23 14:34:30|17633.2|17621.2|17630.7|17618.7|17633.2|17621.2|17630.7|17618.7|6
1724423680000|2024-08-23 14:34:40|17631.2|17619.2|17630.7|17618.7|17631.2|17619.2|17630.2|17618.2|3
1724423690000|2024-08-23 14:34:50|17632|17620|17632.4|17620.4|17633.2|17621.2|17630.7|17618.7|2
1724423700000|2024-08-23 14:35:00|17631.7|17619.7|17630.4|17618.4|17631.7|17619.7|17626.7|17614.7|22
1724423710000|2024-08-23 14:35:10|17629.2|17617.2|17628.4|17616.4|17630.4|17618.4|17628.4|17616.4|5
1724423730000|2024-08-23 14:35:30|17629.2|17617.2|17628.4|17616.4|17629.2|17617.2|17628.4|17616.4|0
1724423740000|2024-08-23 14:35:40|17629.2|17617.2|17631.7|17619.7|17631.7|17619.7|17629.2|17617.2|3
1724423750000|2024-08-23 14:35:50|17630.9|17618.9|17629.3|17617.3|17630.9|17618.9|17629.3|17617.3|44
1724423760000|2024-08-23 14:36:00|17630.1|17618.1|17630.1|17618.1|17630.1|17618.1|17630.1|17618.1|4
1724423770000|2024-08-23 14:36:10|17630.6|17618.6|17626.4|17614.4|17630.6|17618.6|17625.9|17613.9|6
1724423780000|2024-08-23 14:36:20|17627.4|17615.4|17632.6|17620.6|17633.1|17621.1|17627.4|17615.4|22
1724423790000|2024-08-23 14:36:30|17633.1|17621.1|17630.1|17618.1|17633.1|17621.1|17629.3|17617.3|11
1724423800000|2024-08-23 14:36:40|17629.3|17617.3|17627.6|17615.6|17629.3|17617.3|17627.6|17615.6|1
1724423810000|2024-08-23 14:36:50|17626.8|17614.8|17623.1|17611.1|17626.8|17614.8|17623.1|17611.1|5
1724423820000|2024-08-23 14:37:00|17626.4|17614.4|17625.1|17613.1|17626.4|17614.4|17623.6|17611.6|2
1724423830000|2024-08-23 14:37:10|17625.6|17613.6|17626.8|17614.8|17626.8|17614.8|17624.8|17612.8|5
1724423850000|2024-08-23 14:37:30|17626.4|17614.4|17626.8|17614.8|17626.8|17614.8|17625.1|17613.1|3
1724423860000|2024-08-23 14:37:40|17626.4|17614.4|17626.8|17614.8|17627.6|17615.6|17626.4|17614.4|1
1724423870000|2024-08-23 14:37:50|17626.4|17614.4|17623.1|17611.1|17626.4|17614.4|17623.1|17611.1|9
1724423880000|2024-08-23 14:38:00|17623.9|17611.9|17626.4|17614.4|17626.4|17614.4|17622.6|17610.6|3
1724423890000|2024-08-23 14:38:10|17625.9|17613.9|17623.1|17611.1|17626.4|17614.4|17622.6|17610.6|1
1724423900000|2024-08-23 14:38:20|17625.1|17613.1|17624.3|17612.3|17625.6|17613.6|17624.3|17612.3|4
1724423910000|2024-08-23 14:38:30|17625.1|17613.1|17625.1|17613.1|17626.8|17614.8|17625.1|17613.1|2
1724423920000|2024-08-23 14:38:40|17626.1|17614.1|17625.1|17613.1|17626.1|17614.1|17625.1|17613.1|2
1724423930000|2024-08-23 14:38:50|17625.6|17613.6|17625.9|17613.9|17625.9|17613.9|17625.1|17613.1|1
1724423940000|2024-08-23 14:39:00|17626.4|17614.4|17632.6|17620.6|17632.6|17620.6|17625.9|17613.9|4
1724423950000|2024-08-23 14:39:10|17633.1|17621.1|17628.6|17616.6|17633.1|17621.1|17628.6|17616.6|9
1724423960000|2024-08-23 14:39:20|17628.4|17616.4|17631.4|17619.4|17631.4|17619.4|17628.4|17616.4|6
1724423970000|2024-08-23 14:39:30|17632.6|17620.6|17631.4|17619.4|17632.6|17620.6|17631.4|17619.4|8
1724423980000|2024-08-23 14:39:40|17630.1|17618.1|17628.9|17616.9|17630.1|17618.1|17628.9|17616.9|1
1724423990000|2024-08-23 14:39:50|17627.6|17615.6|17636.1|17624.1|17636.1|17624.1|17627.6|17615.6|12
1724424000000|2024-08-23 14:40:00|17633.6|17621.6|17632.8|17620.8|17633.6|17621.6|17632.8|17620.8|10
1724424010000|2024-08-23 14:40:10|17633.1|17621.1|17625.3|17613.3|17633.6|17621.6|17625.3|17613.3|18
1724424020000|2024-08-23 14:40:20|17624.8|17612.8|17622.8|17610.8|17625.3|17613.3|17622.8|17610.8|1
1724424030000|2024-08-23 14:40:30|17623.6|17611.6|17622.8|17610.8|17623.6|17611.6|17622.8|17610.8|3
1724424040000|2024-08-23 14:40:40|17623.6|17611.6|17622.8|17610.8|17623.6|17611.6|17622.3|17610.3|1
1724424050000|2024-08-23 14:40:50|17622.3|17610.3|17620.6|17608.6|17622.3|17610.3|17620.6|17608.6|20
1724424060000|2024-08-23 14:41:00|17623.1|17611.1|17623.1|17611.1|17623.9|17611.9|17623.1|17611.1|11
1724424070000|2024-08-23 14:41:10|17620.6|17608.6|17619.3|17607.3|17620.6|17608.6|17618.6|17606.6|11
1724424080000|2024-08-23 14:41:20|17620.1|17608.1|17620.1|17608.1|17621.4|17609.4|17620.1|17608.1|2
1724424090000|2024-08-23 14:41:30|17621.4|17609.4|17620.1|17608.1|17622.6|17610.6|17620.1|17608.1|1
1724424110000|2024-08-23 14:41:50|17618.1|17606.1|17618.1|17606.1|17618.6|17606.6|17618.1|17606.1|3
1724424120000|2024-08-23 14:42:00|17623.1|17611.1|17621.8|17609.8|17623.1|17611.1|17621.1|17609.1|6
1724424130000|2024-08-23 14:42:10|17622.6|17610.6|17622.6|17610.6|17623.1|17611.1|17622.6|17610.6|0
1724424140000|2024-08-23 14:42:20|17623.9|17611.9|17623.4|17611.4|17623.9|17611.9|17622.6|17610.6|2
1724424150000|2024-08-23 14:42:30|17622.6|17610.6|17620.9|17608.9|17625.1|17613.1|17620.6|17608.6|1
1724424160000|2024-08-23 14:42:40|17620.1|17608.1|17620.1|17608.1|17620.9|17608.9|17619.3|17607.3|1
1724424170000|2024-08-23 14:42:50|17620.9|17608.9|17620.1|17608.1|17620.9|17608.9|17620.1|17608.1|2
1724424180000|2024-08-23 14:43:00|17620.9|17608.9|17620.1|17608.1|17621.4|17609.4|17620.1|17608.1|0
1724424190000|2024-08-23 14:43:10|17620.9|17608.9|17623.1|17611.1|17623.9|17611.9|17620.9|17608.9|1
1724424200000|2024-08-23 14:43:20|17622.6|17610.6|17624.3|17612.3|17624.3|17612.3|17620.1|17608.1|5
1724424210000|2024-08-23 14:43:30|17625.1|17613.1|17628.6|17616.6|17628.6|17616.6|17625.1|17613.1|4
1724424220000|2024-08-23 14:43:40|17631.1|17619.1|17631.1|17619.1|17631.4|17619.4|17630.6|17618.6|13
1724424230000|2024-08-23 14:43:50|17632|17620|17631.5|17619.5|17633.6|17621.6|17631.5|17619.5|12
1724424240000|2024-08-23 14:44:00|17628.6|17616.6|17627.8|17615.8|17628.6|17616.6|17627.8|17615.8|5
1724424250000|2024-08-23 14:44:10|17627.3|17615.3|17626.1|17614.1|17627.3|17615.3|17626.1|17614.1|1
1724424260000|2024-08-23 14:44:20|17627.8|17615.8|17623.6|17611.6|17627.8|17615.8|17623.6|17611.6|5
1724424270000|2024-08-23 14:44:30|17622.8|17610.8|17624.3|17612.3|17624.8|17612.8|17622.8|17610.8|1
1724424280000|2024-08-23 14:44:40|17624.8|17612.8|17622.8|17610.8|17624.8|17612.8|17622.8|17610.8|0
1724424290000|2024-08-23 14:44:50|17620.3|17608.3|17620.3|17608.3|17620.3|17608.3|17619|17607|5
1724424300000|2024-08-23 14:45:00|17621.5|17609.5|17621.5|17609.5|17623.6|17611.6|17621.5|17609.5|3
1724424320000|2024-08-23 14:45:20|17623.6|17611.6|17622.8|17610.8|17623.6|17611.6|17622.8|17610.8|4
1724424330000|2024-08-23 14:45:30|17621.5|17609.5|17619|17607|17621.5|17609.5|17619|17607|9
1724424340000|2024-08-23 14:45:40|17617.8|17605.8|17611.5|17599.5|17617.8|17605.8|17608.6|17596.6|18
1724424350000|2024-08-23 14:45:50|17611.1|17599.1|17610.3|17598.3|17611.1|17599.1|17610.3|17598.3|3
1724424360000|2024-08-23 14:46:00|17611.1|17599.1|17606.5|17594.5|17611.1|17599.1|17606.5|17594.5|7
1724424370000|2024-08-23 14:46:10|17606.1|17594.1|17608.4|17596.4|17609.8|17597.8|17606.1|17594.1|8
1724424380000|2024-08-23 14:46:20|17608.6|17596.6|17607.8|17595.8|17609.8|17597.8|17606.1|17594.1|8
1724424390000|2024-08-23 14:46:30|17609|17597|17609.8|17597.8|17609.8|17597.8|17609|17597|0
1724424400000|2024-08-23 14:46:40|17607.8|17595.8|17606.1|17594.1|17607.8|17595.8|17605.3|17593.3|4
1724424410000|2024-08-23 14:46:50|17605.3|17593.3|17604.3|17592.3|17605.3|17593.3|17604.3|17592.3|0
1724424420000|2024-08-23 14:47:00|17602.8|17590.8|17603.6|17591.6|17603.6|17591.6|17602.8|17590.8|2
1724424430000|2024-08-23 14:47:10|17601.5|17589.5|17606.1|17594.1|17608.6|17596.6|17601.5|17589.5|18
1724424440000|2024-08-23 14:47:20|17606.8|17594.8|17607.3|17595.3|17607.3|17595.3|17606.8|17594.8|16
1724424450000|2024-08-23 14:47:30|17608.1|17596.1|17608.6|17596.6|17608.6|17596.6|17606.1|17594.1|15
1724424460000|2024-08-23 14:47:40|17611.1|17599.1|17612.8|17600.8|17612.8|17600.8|17611.1|17599.1|2
1724424480000|2024-08-23 14:48:00|17612.3|17600.3|17612.8|17600.8|17612.8|17600.8|17609.8|17597.8|3
1724424490000|2024-08-23 14:48:10|17612.3|17600.3|17612.8|17600.8|17612.8|17600.8|17612.3|17600.3|0
1724424500000|2024-08-23 14:48:20|17611.5|17599.5|17606.1|17594.1|17612.3|17600.3|17606.1|17594.1|3
1724424510000|2024-08-23 14:48:30|17606.8|17594.8|17607.3|17595.3|17607.8|17595.8|17606.8|17594.8|2
1724424520000|2024-08-23 14:48:40|17608.6|17596.6|17606.1|17594.1|17609.3|17597.3|17606.1|17594.1|0
1724424530000|2024-08-23 14:48:50|17606.8|17594.8|17599.3|17587.3|17606.8|17594.8|17599.3|17587.3|4
1724424540000|2024-08-23 14:49:00|17598.6|17586.6|17593.6|17581.6|17598.6|17586.6|17593.6|17581.6|5
1724424550000|2024-08-23 14:49:10|17598.6|17586.6|17601.1|17589.1|17601.1|17589.1|17596.1|17584.1|36
1724424560000|2024-08-23 14:49:20|17603.6|17591.6|17603.6|17591.6|17603.6|17591.6|17603.6|17591.6|5
1724424570000|2024-08-23 14:49:30|17604.3|17592.3|17602.6|17590.6|17604.3|17592.3|17602.6|17590.6|5
1724424580000|2024-08-23 14:49:40|||||||||1
1724424590000|2024-08-23 14:49:50|17604.3|17592.3|17607.6|17595.6|17607.6|17595.6|17604.3|17592.3|1
1724424600000|2024-08-23 14:50:00|17606.8|17594.8|17603.9|17591.9|17606.8|17594.8|17603.9|17591.9|5
1724424610000|2024-08-23 14:50:10|17601.8|17589.8|17605.1|17593.1|17605.1|17593.1|17601.8|17589.8|2
1724424620000|2024-08-23 14:50:20|17604.6|17592.6|17607.6|17595.6|17608.1|17596.1|17604.6|17592.6|2
1724424630000|2024-08-23 14:50:30|17609.3|17597.3|17607.6|17595.6|17609.3|17597.3|17607.6|17595.6|3
1724424640000|2024-08-23 14:50:40|17608.1|17596.1|17609.3|17597.3|17609.3|17597.3|17607.6|17595.6|1
1724424650000|2024-08-23 14:50:50|17611.8|17599.8|17611.8|17599.8|17612.6|17600.6|17611.8|17599.8|1
1724424660000|2024-08-23 14:51:00|17611.1|17599.1|17606.8|17594.8|17611.1|17599.1|17606.8|17594.8|3
1724424670000|2024-08-23 14:51:10|17608.4|17596.4|17606.8|17594.8|17608.9|17596.9|17606.8|17594.8|0
1724424680000|2024-08-23 14:51:20|17606.4|17594.4|17606.4|17594.4|17606.4|17594.4|17606.4|17594.4|0
1724424690000|2024-08-23 14:51:30|17606.8|17594.8|17605.1|17593.1|17606.8|17594.8|17605.1|17593.1|1
1724424700000|2024-08-23 14:51:40|17605.9|17593.9|17606.4|17594.4|17606.4|17594.4|17605.9|17593.9|1
1724424710000|2024-08-23 14:51:50|17606.8|17594.8|17608.9|17596.9|17608.9|17596.9|17605.6|17593.6|2
1724424720000|2024-08-23 14:52:00|17609.3|17597.3|17610.1|17598.1|17610.1|17598.1|17609.3|17597.3|0
1724424730000|2024-08-23 14:52:10|17612.6|17600.6|17613.1|17601.1|17613.1|17601.1|17612.6|17600.6|1
1724424740000|2024-08-23 14:52:20|17615.1|17603.1|17616.8|17604.8|17616.8|17604.8|17615.1|17603.1|8
1724424760000|2024-08-23 14:52:40|17615.1|17603.1|17609.3|17597.3|17615.1|17603.1|17609.3|17597.3|11
1724424770000|2024-08-23 14:52:50|17610.1|17598.1|17609.3|17597.3|17610.1|17598.1|17609.3|17597.3|7
1724424780000|2024-08-23 14:53:00|17608.9|17596.9|17607.6|17595.6|17608.9|17596.9|17607.6|17595.6|0
1724424790000|2024-08-23 14:53:10|17606.8|17594.8|17609.3|17597.3|17609.3|17597.3|17606.8|17594.8|0
1724424800000|2024-08-23 14:53:20|17608.6|17596.6|17609.3|17597.3|17610.1|17598.1|17608.6|17596.6|1
1724424820000|2024-08-23 14:53:40|17610.1|17598.1|17615.1|17603.1|17615.1|17603.1|17610.1|17598.1|3
1724424830000|2024-08-23 14:53:50|17614.3|17602.3|17614.3|17602.3|17614.3|17602.3|17613.6|17601.6|1
1724424840000|2024-08-23 14:54:00|17613.1|17601.1|17614.3|17602.3|17614.3|17602.3|17613.1|17601.1|0
1724424850000|2024-08-23 14:54:10|17616.8|17604.8|17616.8|17604.8|17616.8|17604.8|17616.8|17604.8|0
1724424860000|2024-08-23 14:54:20|||||||||3
1724424870000|2024-08-23 14:54:30|17616.4|17604.4|17615.6|17603.6|17616.8|17604.8|17615.6|17603.6|0
1724424880000|2024-08-23 14:54:40|17614|17602|17613.6|17601.6|17615.3|17603.3|17612.3|17600.3|17
1724424890000|2024-08-23 14:54:50|17612.8|17600.8|17615.3|17603.3|17615.3|17603.3|17612|17600|3
1724424900000|2024-08-23 14:55:00|17614.5|17602.5|17609.3|17597.3|17614.5|17602.5|17607.8|17595.8|6
1724424910000|2024-08-23 14:55:10|17608.9|17596.9|17613.1|17601.1|17613.1|17601.1|17608.9|17596.9|5
1724424920000|2024-08-23 14:55:20|17614.6|17602.6|17615.1|17603.1|17615.1|17603.1|17614.6|17602.6|3
1724424940000|2024-08-23 14:55:40|17615.6|17603.6|17615.6|17603.6|17615.6|17603.6|17615.6|17603.6|2
1724424950000|2024-08-23 14:55:50|17616.4|17604.4|17614.3|17602.3|17616.8|17604.8|17614.3|17602.3|5
1724424960000|2024-08-23 14:56:00|17613.6|17601.6|17613.4|17601.4|17613.6|17601.6|17611.6|17599.6|2
1724424970000|2024-08-23 14:56:10|17614.1|17602.1|17615.9|17603.9|17615.9|17603.9|17614.1|17602.1|0
1724424980000|2024-08-23 14:56:20|17616.6|17604.6|17617.1|17605.1|17618.4|17606.4|17616.6|17604.6|1
1724424990000|2024-08-23 14:56:30|17617.9|17605.9|17617.1|17605.1|17618.4|17606.4|17617.1|17605.1|2
1724425000000|2024-08-23 14:56:40|17617.9|17605.9|17617.6|17605.6|17618.4|17606.4|17617.6|17605.6|0
1724425010000|2024-08-23 14:56:50|17617.1|17605.1|17617.6|17605.6|17618.4|17606.4|17617.1|17605.1|20
1724425030000|2024-08-23 14:57:10|17618.4|17606.4|17622.1|17610.1|17622.6|17610.6|17618.4|17606.4|10
1724425040000|2024-08-23 14:57:20|17621.6|17609.6|17620.9|17608.9|17621.6|17609.6|17620.9|17608.9|2
1724425050000|2024-08-23 14:57:30|17621.4|17609.4|17621.8|17609.8|17621.8|17609.8|17621.4|17609.4|0
1724425060000|2024-08-23 14:57:40|17624.3|17612.3|17623.9|17611.9|17625.1|17613.1|17623.9|17611.9|5
1724425080000|2024-08-23 14:58:00|17623.1|17611.1|17624.3|17612.3|17625.1|17613.1|17622.6|17610.6|1
1724425090000|2024-08-23 14:58:10|17625.1|17613.1|17618.9|17606.9|17625.1|17613.1|17617.6|17605.6|12
1724425100000|2024-08-23 14:58:20|17619.3|17607.3|17620.9|17608.9|17620.9|17608.9|17619.3|17607.3|1
1724425110000|2024-08-23 14:58:30|17619.3|17607.3|17620.6|17608.6|17621.4|17609.4|17618.6|17606.6|2
1724425120000|2024-08-23 14:58:40|17621.8|17609.8|17621.8|17609.8|17621.8|17609.8|17621.8|17609.8|0
1724425140000|2024-08-23 14:59:00|17621.4|17609.4|17622.6|17610.6|17622.6|17610.6|17621.4|17609.4|2
1724425150000|2024-08-23 14:59:10|17621.8|17609.8|17618.9|17606.9|17622.1|17610.1|17618.9|17606.9|3
1724425160000|2024-08-23 14:59:20|17619.3|17607.3|17618.4|17606.4|17619.3|17607.3|17618.4|17606.4|0
1724425170000|2024-08-23 14:59:30|17618.9|17606.9|17618.9|17606.9|17618.9|17606.9|17618.9|17606.9|0
1724425180000|2024-08-23 14:59:40|17619.6|17607.6|17618.9|17606.9|17619.6|17607.6|17618.1|17606.1|1
1724425190000|2024-08-23 14:59:50|17614.3|17602.3|17613.1|17601.1|17614.3|17602.3|17613.1|17601.1|2
1724425200000|2024-08-23 15:00:00|17613.4|17601.4|17610.9|17598.9|17614.6|17602.6|17608.4|17596.4|7
1724425210000|2024-08-23 15:00:10|17610.4|17598.4|17610.9|17598.9|17610.9|17598.9|17609.1|17597.1|1
1724425220000|2024-08-23 15:00:20|17609.1|17597.1|17610.9|17598.9|17610.9|17598.9|17609.1|17597.1|3
1724425230000|2024-08-23 15:00:30|17611.6|17599.6|17610.9|17598.9|17611.6|17599.6|17610.4|17598.4|0
1724425240000|2024-08-23 15:00:40|17611.6|17599.6|17610.9|17598.9|17611.6|17599.6|17610.9|17598.9|0
1724425250000|2024-08-23 15:00:50|17609.1|17597.1|17609.1|17597.1|17610.4|17598.4|17609.1|17597.1|3
1724425260000|2024-08-23 15:01:00|17607.6|17595.6|17609.1|17597.1|17609.1|17597.1|17607.1|17595.1|6
1724425270000|2024-08-23 15:01:10|17608.4|17596.4|17609.1|17597.1|17609.1|17597.1|17608.4|17596.4|2
1724425280000|2024-08-23 15:01:20|17608.4|17596.4|17609.1|17597.1|17609.1|17597.1|17608.4|17596.4|1
1724425290000|2024-08-23 15:01:30|17609.9|17597.9|17609.9|17597.9|17609.9|17597.9|17609.9|17597.9|7
1724425300000|2024-08-23 15:01:40|17610.7|17598.7|17604.1|17592.1|17610.7|17598.7|17603.4|17591.4|10
1724425310000|2024-08-23 15:01:50|17606.6|17594.6|17603.2|17591.2|17606.6|17594.6|17603.2|17591.2|5
1724425320000|2024-08-23 15:02:00|17601.6|17589.6|17598.7|17586.7|17601.6|17589.6|17598.7|17586.7|7
1724425330000|2024-08-23 15:02:10|17600.7|17588.7|17601.9|17589.9|17601.9|17589.9|17598.7|17586.7|7
1724425340000|2024-08-23 15:02:20|17601.2|17589.2|17598.2|17586.2|17601.2|17589.2|17597.7|17585.7|7
1724425350000|2024-08-23 15:02:30|17602.4|17590.4|17598.2|17586.2|17602.4|17590.4|17598.2|17586.2|2
1724425370000|2024-08-23 15:02:50|17599.4|17587.4|17589.9|17577.9|17599.4|17587.4|17589.9|17577.9|19
1724425380000|2024-08-23 15:03:00|17589.1|17577.1|17587.4|17575.4|17589.1|17577.1|17587.4|17575.4|0
1724425390000|2024-08-23 15:03:10|17587.9|17575.9|17589.9|17577.9|17589.9|17577.9|17587.9|17575.9|6
1724425400000|2024-08-23 15:03:20|17593|17581|17594.1|17582.1|17594.9|17582.9|17592.9|17580.9|6
1724425410000|2024-08-23 15:03:30|17593.7|17581.7|17595.7|17583.7|17596.6|17584.6|17593.7|17581.7|2
1724425420000|2024-08-23 15:03:40|17596.2|17584.2|17596.6|17584.6|17598.2|17586.2|17596.2|17584.2|3
1724425430000|2024-08-23 15:03:50|17597.4|17585.4|17598.2|17586.2|17598.7|17586.7|17597.4|17585.4|1
1724425440000|2024-08-23 15:04:00|17596.6|17584.6|17597.4|17585.4|17597.4|17585.4|17596.6|17584.6|1
1724425450000|2024-08-23 15:04:10|17598.2|17586.2|17600.7|17588.7|17600.7|17588.7|17598.2|17586.2|5
1724425460000|2024-08-23 15:04:20|17601.2|17589.2|17603.2|17591.2|17605.7|17593.7|17601.2|17589.2|4
1724425480000|2024-08-23 15:04:40|||||||||4
1724425500000|2024-08-23 15:05:00|17602.4|17590.4|17604.1|17592.1|17604.9|17592.9|17602.4|17590.4|7
1724425510000|2024-08-23 15:05:10|17604.4|17592.4|17605.4|17593.4|17606.2|17594.2|17604.4|17592.4|5
1724425520000|2024-08-23 15:05:20|17607.6|17595.6|17607.9|17595.9|17608.7|17596.7|17605.4|17593.4|8
1724425530000|2024-08-23 15:05:30|17607.1|17595.1|17608.7|17596.7|17608.7|17596.7|17605.4|17593.4|6
1724425540000|2024-08-23 15:05:40|17607.4|17595.4|17607.4|17595.4|17608.2|17596.2|17607.4|17595.4|1
1724425550000|2024-08-23 15:05:50|17608.7|17596.7|17607.4|17595.4|17608.7|17596.7|17607.4|17595.4|0
1724425560000|2024-08-23 15:06:00|17606.6|17594.6|17600.4|17588.4|17606.6|17594.6|17600.4|17588.4|5
1724425570000|2024-08-23 15:06:10|17600.9|17588.9|17604.1|17592.1|17604.1|17592.1|17600.4|17588.4|3
1724425580000|2024-08-23 15:06:20|17602.1|17590.1|17602.1|17590.1|17602.1|17590.1|17602.1|17590.1|3
1724425590000|2024-08-23 15:06:30|||||||||5
1724425600000|2024-08-23 15:06:40|17602.9|17590.9|17604.1|17592.1|17606.6|17594.6|17602.9|17590.9|11
1724425610000|2024-08-23 15:06:50|17601.1|17589.1|17599.6|17587.6|17601.1|17589.1|17599.6|17587.6|3
1724425620000|2024-08-23 15:07:00|17600.9|17588.9|17601.6|17589.6|17601.6|17589.6|17600.9|17588.9|2
1724425630000|2024-08-23 15:07:10|17599.6|17587.6|17599.6|17587.6|17599.6|17587.6|17599.6|17587.6|1
1724425640000|2024-08-23 15:07:20|17600.4|17588.4|17599.1|17587.1|17600.9|17588.9|17599.1|17587.1|0
1724425650000|2024-08-23 15:07:30|17599.6|17587.6|17598.4|17586.4|17599.6|17587.6|17598.4|17586.4|1
1724425660000|2024-08-23 15:07:40|17597.1|17585.1|17597.9|17585.9|17597.9|17585.9|17597.1|17585.1|0
1724425670000|2024-08-23 15:07:50|17597.1|17585.1|17595.9|17583.9|17597.1|17585.1|17595.9|17583.9|0
1724425680000|2024-08-23 15:08:00|17596.6|17584.6|17596.6|17584.6|17597.4|17585.4|17596.6|17584.6|7
1724425700000|2024-08-23 15:08:20|17596.2|17584.2|17596.6|17584.6|17596.6|17584.6|17596.2|17584.2|0
1724425720000|2024-08-23 15:08:40|17594.9|17582.9|17594.9|17582.9|17594.9|17582.9|17594.1|17582.1|1
1724425730000|2024-08-23 15:08:50|17594.1|17582.1|17594.9|17582.9|17594.9|17582.9|17592.4|17580.4|2
1724425740000|2024-08-23 15:09:00|17595.4|17583.4|17598.4|17586.4|17598.4|17586.4|17594.9|17582.9|5
1724425750000|2024-08-23 15:09:10|||||||||1
1724425760000|2024-08-23 15:09:20|17599.1|17587.1|17597.9|17585.9|17599.1|17587.1|17597.9|17585.9|1
1724425770000|2024-08-23 15:09:30|17597.1|17585.1|17603.4|17591.4|17603.4|17591.4|17596.2|17584.2|4
1724425780000|2024-08-23 15:09:40|17602.9|17590.9|17601.6|17589.6|17602.9|17590.9|17601.6|17589.6|4
1724425790000|2024-08-23 15:09:50|17602.1|17590.1|17605.9|17593.9|17605.9|17593.9|17602.1|17590.1|2
1724425800000|2024-08-23 15:10:00|17605.1|17593.1|17604.9|17592.9|17605.4|17593.4|17604.1|17592.1|3
1724425810000|2024-08-23 15:10:10|17604.1|17592.1|17608.2|17596.2|17609.4|17597.4|17603.7|17591.7|8
1724425830000|2024-08-23 15:10:30|17609|17597|17612.7|17600.7|17612.7|17600.7|17608.2|17596.2|6
1724425860000|2024-08-23 15:11:00|17615.7|17603.7|17615.7|17603.7|17615.7|17603.7|17615.7|17603.7|3
1724425890000|2024-08-23 15:11:30|17614.9|17602.9|17613.2|17601.2|17614.9|17602.9|17613.2|17601.2|9
1724425900000|2024-08-23 15:11:40|17614|17602|17618.5|17606.5|17618.5|17606.5|17613.2|17601.2|3
1724425910000|2024-08-23 15:11:50|17619.7|17607.7|17619|17607|17619.7|17607.7|17619|17607|3
1724425920000|2024-08-23 15:12:00|17619.7|17607.7|17622.2|17610.2|17622.2|17610.2|17619.7|17607.7|5
1724425930000|2024-08-23 15:12:10|17623.5|17611.5|17625.5|17613.5|17625.5|17613.5|17623.5|17611.5|6
1724425940000|2024-08-23 15:12:20|17626|17614|17627.2|17615.2|17627.2|17615.2|17625.5|17613.5|8
1724425950000|2024-08-23 15:12:30|||||||||4
1724425960000|2024-08-23 15:12:40|17626.5|17614.5|17626.5|17614.5|17626.5|17614.5|17626.5|17614.5|1
1724425970000|2024-08-23 15:12:50|17627.7|17615.7|17617.5|17605.5|17627.7|17615.7|17617.5|17605.5|3
1724425980000|2024-08-23 15:13:00|17618|17606|17618|17606|17618.5|17606.5|17618|17606|1
1724425990000|2024-08-23 15:13:10|17618.5|17606.5|17618|17606|17618.5|17606.5|17618|17606|0
1724426000000|2024-08-23 15:13:20|17620|17608|17621.3|17609.3|17621.3|17609.3|17619.3|17607.3|4
1724426010000|2024-08-23 15:13:30|17621.8|17609.8|17628.8|17616.8|17628.8|17616.8|17621.8|17609.8|6
1724426020000|2024-08-23 15:13:40|||||||||2
1724426030000|2024-08-23 15:13:50|17627.2|17615.2|17620.5|17608.5|17627.2|17615.2|17619.7|17607.7|9
1724426040000|2024-08-23 15:14:00|17621|17609|17621.5|17609.5|17622.2|17610.2|17621|17609|1
1724426050000|2024-08-23 15:14:10|||||||||6
1724426060000|2024-08-23 15:14:20|17624|17612|17627.7|17615.7|17627.7|17615.7|17624|17612|13
1724426070000|2024-08-23 15:14:30|17628.5|17616.5|17630.2|17618.2|17630.2|17618.2|17628.5|17616.5|4
1724426080000|2024-08-23 15:14:40|17629.7|17617.7|17630.2|17618.2|17630.2|17618.2|17629.7|17617.7|0
1724426090000|2024-08-23 15:14:50|17630.7|17618.7|17631.5|17619.5|17631.5|17619.5|17630.7|17618.7|6
1724426100000|2024-08-23 15:15:00|17630.7|17618.7|17630.7|17618.7|17630.7|17618.7|17630.7|17618.7|3
1724426110000|2024-08-23 15:15:10|17632.2|17620.2|17637.2|17625.2|17637.2|17625.2|17632.2|17620.2|31
1724426120000|2024-08-23 15:15:20|17638|17626|17637.2|17625.2|17641|17629|17634.7|17622.7|20
1724426130000|2024-08-23 15:15:30|17636.5|17624.5|17640.2|17628.2|17640.2|17628.2|17635.7|17623.7|14
1724426140000|2024-08-23 15:15:40|17639|17627|17632.2|17620.2|17639.7|17627.7|17632.2|17620.2|5
1724426150000|2024-08-23 15:15:50|||||||||1
1724426160000|2024-08-23 15:16:00|17635|17623|17637.7|17625.7|17639|17627|17635|17623|1
1724426170000|2024-08-23 15:16:10|17639.7|17627.7|17641|17629|17641|17629|17639.7|17627.7|2
1724426180000|2024-08-23 15:16:20|17639.7|17627.7|17639.7|17627.7|17639.7|17627.7|17639.7|17627.7|0
1724426210000|2024-08-23 15:16:50|17640.5|17628.5|17642.2|17630.2|17642.2|17630.2|17640.5|17628.5|0
1724426220000|2024-08-23 15:17:00|17641.5|17629.5|17644.7|17632.7|17644.7|17632.7|17640.5|17628.5|18
1724426230000|2024-08-23 15:17:10|17646|17634|17646|17634|17647.7|17635.7|17644|17632|5
1724426240000|2024-08-23 15:17:20|17645.5|17633.5|17645.5|17633.5|17645.5|17633.5|17645.5|17633.5|1
1724426250000|2024-08-23 15:17:30|17642.2|17630.2|17641.5|17629.5|17642.2|17630.2|17641.5|17629.5|11
1724426270000|2024-08-23 15:17:50|17642.2|17630.2|17643|17631|17643.5|17631.5|17642.2|17630.2|7
1724426280000|2024-08-23 15:18:00|17643.8|17631.8|17638|17626|17644.3|17632.3|17637.7|17625.7|16
1724426290000|2024-08-23 15:18:10|17638.5|17626.5|17637.2|17625.2|17638.5|17626.5|17637.2|17625.2|0
1724426300000|2024-08-23 15:18:20|17635.7|17623.7|17634.7|17622.7|17635.7|17623.7|17633.5|17621.5|7
1724426310000|2024-08-23 15:18:30|17634|17622|17631|17619|17634|17622|17630.7|17618.7|5
1724426320000|2024-08-23 15:18:40|17631.5|17619.5|17631.5|17619.5|17631.5|17619.5|17630.7|17618.7|2
1724426330000|2024-08-23 15:18:50|17631|17619|17631.5|17619.5|17631.5|17619.5|17631|17619|0
1724426340000|2024-08-23 15:19:00|17632.2|17620.2|17633.5|17621.5|17633.5|17621.5|17632.2|17620.2|4
1724426350000|2024-08-23 15:19:10|17632.2|17620.2|17632.2|17620.2|17632.2|17620.2|17632.2|17620.2|0
1724426360000|2024-08-23 15:19:20|17631.5|17619.5|17631.5|17619.5|17631.5|17619.5|17631.5|17619.5|3
1724426370000|2024-08-23 15:19:30|17630.5|17618.5|17631.5|17619.5|17631.5|17619.5|17630.5|17618.5|2
1724426380000|2024-08-23 15:19:40|17632.2|17620.2|17632.2|17620.2|17632.2|17620.2|17632.2|17620.2|0
1724426390000|2024-08-23 15:19:50|17631.5|17619.5|17628.5|17616.5|17631.5|17619.5|17627.2|17615.2|8
1724426400000|2024-08-23 15:20:00|17629|17617|17624.7|17612.7|17629.7|17617.7|17624.7|17612.7|3
1724426410000|2024-08-23 15:20:10|17626|17614|17624.7|17612.7|17626|17614|17624.7|17612.7|2
1724426420000|2024-08-23 15:20:20|17623.2|17611.2|17621|17609|17623.2|17611.2|17619.7|17607.7|6
1724426430000|2024-08-23 15:20:30|17621.8|17609.8|17619|17607|17622.2|17610.2|17619|17607|3
1724426440000|2024-08-23 15:20:40|17619.7|17607.7|17617.2|17605.2|17619.7|17607.7|17616.8|17604.8|0
1724426450000|2024-08-23 15:20:50|17616.8|17604.8|17617.2|17605.2|17617.2|17605.2|17616.8|17604.8|3
1724426460000|2024-08-23 15:21:00|17618|17606|17617.5|17605.5|17618.8|17606.8|17617.1|17605.1|21
1724426470000|2024-08-23 15:21:10|17616.8|17604.8|17616.3|17604.3|17616.8|17604.8|17616.3|17604.3|1
1724426480000|2024-08-23 15:21:20|17613.5|17601.5|17613.8|17601.8|17614.7|17602.7|17612.7|17600.7|21
1724426490000|2024-08-23 15:21:30|17614.3|17602.3|17614.3|17602.3|17614.3|17602.3|17614.3|17602.3|3
1724426500000|2024-08-23 15:21:40|17613.8|17601.8|17613.8|17601.8|17614.3|17602.3|17613.8|17601.8|0
1724426510000|2024-08-23 15:21:50|17611.3|17599.3|17608.8|17596.8|17611.3|17599.3|17607.5|17595.5|3
1724426520000|2024-08-23 15:22:00|17609.6|17597.6|17605.5|17593.5|17609.6|17597.6|17605.5|17593.5|12
1724426530000|2024-08-23 15:22:10|17605|17593|17605|17593|17605|17593|17605|17593|1
1724426550000|2024-08-23 15:22:30|17604.3|17592.3|17605|17593|17605|17593|17604.3|17592.3|1
1724426570000|2024-08-23 15:22:50|17605.5|17593.5|17606.3|17594.3|17606.3|17594.3|17605.5|17593.5|0
1724426590000|2024-08-23 15:23:10|17607.1|17595.1|17612.2|17600.2|17612.2|17600.2|17607.1|17595.1|9
1724426600000|2024-08-23 15:23:20|17612.1|17600.1|17612.1|17600.1|17612.1|17600.1|17611.3|17599.3|0
1724426610000|2024-08-23 15:23:30|17611.3|17599.3|17612.1|17600.1|17612.1|17600.1|17611.3|17599.3|0
1724426630000|2024-08-23 15:23:50|17613|17601|17616.3|17604.3|17616.3|17604.3|17613|17601|6
1724426640000|2024-08-23 15:24:00|17615|17603|17616.3|17604.3|17617.1|17605.1|17615|17603|3
1724426660000|2024-08-23 15:24:20|||||||||2
1724426680000|2024-08-23 15:24:40|||||||||4
1724426690000|2024-08-23 15:24:50|17617.1|17605.1|17617.5|17605.5|17617.5|17605.5|17617.1|17605.1|4
1724426700000|2024-08-23 15:25:00|17617.1|17605.1|17618.8|17606.8|17618.8|17606.8|17613.8|17601.8|14
1724426720000|2024-08-23 15:25:20|17616.8|17604.8|17615.5|17603.5|17616.8|17604.8|17613.8|17601.8|8
1724426730000|2024-08-23 15:25:30|17613.8|17601.8|17615.5|17603.5|17615.5|17603.5|17613.8|17601.8|1
1724426740000|2024-08-23 15:25:40|17613.8|17601.8|17615|17603|17615|17603|17613.8|17601.8|1
1724426750000|2024-08-23 15:25:50|17616.3|17604.3|17611.3|17599.3|17616.3|17604.3|17611.3|17599.3|8
1724426760000|2024-08-23 15:26:00|17608|17596|17612.1|17600.1|17612.1|17600.1|17608|17596|9
1724426770000|2024-08-23 15:26:10|17611.3|17599.3|17612.5|17600.5|17613.8|17601.8|17608|17596|7
1724426780000|2024-08-23 15:26:20|17615|17603|17615|17603|17615|17603|17615|17603|0
1724426790000|2024-08-23 15:26:30|17614.6|17602.6|17615|17603|17615|17603|17614.6|17602.6|0
1724426800000|2024-08-23 15:26:40|17615.5|17603.5|17615|17603|17615.5|17603.5|17615|17603|0
1724426810000|2024-08-23 15:26:50|17615.5|17603.5|17616.3|17604.3|17616.3|17604.3|17615.5|17603.5|0
1724426820000|2024-08-23 15:27:00|||||||||1
1724426830000|2024-08-23 15:27:10|17613.8|17601.8|17613.8|17601.8|17613.8|17601.8|17613.8|17601.8|6
1724426840000|2024-08-23 15:27:20|17611.3|17599.3|17612.5|17600.5|17612.5|17600.5|17611.3|17599.3|3
1724426850000|2024-08-23 15:27:30|17615|17603|17615|17603|17615|17603|17615|17603|1
1724426860000|2024-08-23 15:27:40|17614.6|17602.6|17614.6|17602.6|17614.6|17602.6|17614.6|17602.6|0
1724426870000|2024-08-23 15:27:50|17615|17603|17615.8|17603.8|17616.3|17604.3|17615|17603|0
1724426880000|2024-08-23 15:28:00|17616.3|17604.3|17616.3|17604.3|17616.3|17604.3|17616.3|17604.3|1
1724426890000|2024-08-23 15:28:10|17613|17601|17614.6|17602.6|17614.6|17602.6|17613|17601|14
1724426900000|2024-08-23 15:28:20|17613.8|17601.8|17615.3|17603.3|17615.3|17603.3|17613.3|17601.3|2
1724426910000|2024-08-23 15:28:30|17614.6|17602.6|17618.8|17606.8|17618.8|17606.8|17614.6|17602.6|9
1724426920000|2024-08-23 15:28:40|17618|17606|17618|17606|17618.8|17606.8|17618|17606|3
1724426930000|2024-08-23 15:28:50|17617.5|17605.5|17618.8|17606.8|17618.8|17606.8|17617.5|17605.5|0
1724426940000|2024-08-23 15:29:00|17619.6|17607.6|17621.3|17609.3|17621.3|17609.3|17619.3|17607.3|0
1724426950000|2024-08-23 15:29:10|17618.8|17606.8|17623|17611|17623|17611|17618.8|17606.8|10
1724426960000|2024-08-23 15:29:20|17622.5|17610.5|17622.5|17610.5|17622.5|17610.5|17622.5|17610.5|0
1724426970000|2024-08-23 15:29:30|17621.8|17609.8|17621.8|17609.8|17621.8|17609.8|17621.8|17609.8|0
1724426980000|2024-08-23 15:29:40|17622.5|17610.5|17621.3|17609.3|17622.5|17610.5|17621.3|17609.3|3
1724426990000|2024-08-23 15:29:50|17622.8|17610.8|17626.3|17614.3|17626.3|17614.3|17622.8|17610.8|2
1724427000000|2024-08-23 15:30:00|17625.8|17613.8|17626.3|17614.3|17626.3|17614.3|17625.8|17613.8|0
1724427010000|2024-08-23 15:30:10|17623.8|17611.8|17623.8|17611.8|17623.8|17611.8|17623.8|17611.8|6
1724427020000|2024-08-23 15:30:20|17626.3|17614.3|17628.3|17616.3|17628.3|17616.3|17626.3|17614.3|4
1724427030000|2024-08-23 15:30:30|17630.8|17618.8|17631.3|17619.3|17631.3|17619.3|17630.8|17618.8|4
1724427040000|2024-08-23 15:30:40|17628.8|17616.8|17628.8|17616.8|17628.8|17616.8|17628.8|17616.8|3
1724427050000|2024-08-23 15:30:50|17631.3|17619.3|17631.3|17619.3|17631.3|17619.3|17630.8|17618.8|2
1724427060000|2024-08-23 15:31:00|17630.5|17618.5|17630.3|17618.3|17630.5|17618.5|17629.3|17617.3|7
1724427070000|2024-08-23 15:31:10|17632.8|17620.8|17633.3|17621.3|17633.3|17621.3|17632.8|17620.8|3
1724427080000|2024-08-23 15:31:20|17632.8|17620.8|17632.8|17620.8|17632.8|17620.8|17632.8|17620.8|0
1724427090000|2024-08-23 15:31:30|17635.3|17623.3|17637.8|17625.8|17637.8|17625.8|17635.3|17623.3|1
1724427100000|2024-08-23 15:31:40|17640|17628|17638.8|17626.8|17642.1|17630.1|17638.8|17626.8|21
1724427110000|2024-08-23 15:31:50|17639.3|17627.3|17638.8|17626.8|17639.3|17627.3|17638.8|17626.8|6
1724427120000|2024-08-23 15:32:00|17636.3|17624.3|17637.5|17625.5|17637.5|17625.5|17636.3|17624.3|7
1724427130000|2024-08-23 15:32:10|17636.3|17624.3|17638.8|17626.8|17639.3|17627.3|17636.3|17624.3|3
1724427150000|2024-08-23 15:32:30|17639.3|17627.3|17642.7|17630.7|17642.7|17630.7|17636.3|17624.3|13
1724427160000|2024-08-23 15:32:40|17643.5|17631.5|17645.2|17633.2|17645.2|17633.2|17643.5|17631.5|1
1724427170000|2024-08-23 15:32:50|17644.7|17632.7|17644.7|17632.7|17644.7|17632.7|17644.7|17632.7|0
1724427180000|2024-08-23 15:33:00|17644.3|17632.3|17644.3|17632.3|17644.3|17632.3|17644.3|17632.3|1
1724427190000|2024-08-23 15:33:10|17644.7|17632.7|17649.7|17637.7|17649.7|17637.7|17644.7|17632.7|18
1724427200000|2024-08-23 15:33:20|17654.7|17642.7|17658|17646|17658|17646|17651.5|17639.5|20
1724427210000|2024-08-23 15:33:30|17657.2|17645.2|17651|17639|17657.2|17645.2|17651|17639|26
1724427220000|2024-08-23 15:33:40|17649.7|17637.7|17649.7|17637.7|17650.2|17638.2|17649.7|17637.7|1
1724427230000|2024-08-23 15:33:50|17653|17641|17652.2|17640.2|17653|17641|17652.2|17640.2|4
1724427240000|2024-08-23 15:34:00|17651|17639|17649.3|17637.3|17651|17639|17649.3|17637.3|5
1724427250000|2024-08-23 15:34:10|17649.7|17637.7|17648.5|17636.5|17649.7|17637.7|17648.5|17636.5|1
1724427260000|2024-08-23 15:34:20|17649.7|17637.7|17648|17636|17649.7|17637.7|17648|17636|1
1724427270000|2024-08-23 15:34:30|17646.8|17634.8|17642.2|17630.2|17647.5|17635.5|17642.2|17630.2|3
1724427280000|2024-08-23 15:34:40|17643|17631|17643|17631|17644.7|17632.7|17643|17631|0
1724427290000|2024-08-23 15:34:50|17642.2|17630.2|17643|17631|17643|17631|17642.2|17630.2|1
1724427300000|2024-08-23 15:35:00|17643.5|17631.5|17642.2|17630.2|17643.5|17631.5|17642.2|17630.2|4
1724427310000|2024-08-23 15:35:10|17643.5|17631.5|17643|17631|17643.5|17631.5|17642.2|17630.2|1
1724427320000|2024-08-23 15:35:20|17642.2|17630.2|17643.5|17631.5|17643.5|17631.5|17642.2|17630.2|1
1724427330000|2024-08-23 15:35:30|17643|17631|17643|17631|17643|17631|17642.2|17630.2|0
1724427340000|2024-08-23 15:35:40|17644.7|17632.7|17644.7|17632.7|17644.7|17632.7|17644.7|17632.7|1
1724427360000|2024-08-23 15:36:00|17643|17631|17643|17631|17643|17631|17643|17631|2
1724427370000|2024-08-23 15:36:10|17643.5|17631.5|17643.5|17631.5|17643.5|17631.5|17643|17631|0
1724427380000|2024-08-23 15:36:20|17642.7|17630.7|17634|17622|17642.7|17630.7|17634|17622|7
1724427390000|2024-08-23 15:36:30|17634.7|17622.7|17635.5|17623.5|17636|17624|17634.7|17622.7|1
1724427400000|2024-08-23 15:36:40|||||||||1
1724427410000|2024-08-23 15:36:50|17636.8|17624.8|17636|17624|17636.8|17624.8|17634.7|17622.7|2
1724427420000|2024-08-23 15:37:00|17637.2|17625.2|17638.5|17626.5|17639|17627|17637.2|17625.2|1
1724427440000|2024-08-23 15:37:20|17639|17627|17637.5|17625.5|17640.5|17628.5|17635.5|17623.5|5
1724427450000|2024-08-23 15:37:30|17638.8|17626.8|17638.8|17626.8|17638.8|17626.8|17638.8|17626.8|1
1724427460000|2024-08-23 15:37:40|17638.3|17626.3|17637|17625|17638.3|17626.3|17636.3|17624.3|3
1724427470000|2024-08-23 15:37:50|17639.5|17627.5|17638|17626|17639.5|17627.5|17638|17626|0
1724427480000|2024-08-23 15:38:00|17637.5|17625.5|17637.5|17625.5|17637.5|17625.5|17637.5|17625.5|1
1724427490000|2024-08-23 15:38:10|17637|17625|17639.5|17627.5|17639.5|17627.5|17637|17625|0
1724427500000|2024-08-23 15:38:20|17638.8|17626.8|17641.3|17629.3|17641.3|17629.3|17638.8|17626.8|6
1724427510000|2024-08-23 15:38:30|17640.5|17628.5|17638.8|17626.8|17640.5|17628.5|17638.8|17626.8|1
1724427530000|2024-08-23 15:38:50|17642.8|17630.8|17644.5|17632.5|17644.5|17632.5|17642.8|17630.8|1
1724427540000|2024-08-23 15:39:00|17645.3|17633.3|17646.3|17634.3|17646.3|17634.3|17645.3|17633.3|0
1724427550000|2024-08-23 15:39:10|17644.5|17632.5|17643.8|17631.8|17644.5|17632.5|17643.8|17631.8|4
1724427560000|2024-08-23 15:39:20|17643|17631|17639.5|17627.5|17643|17631|17638.8|17626.8|2
1724427570000|2024-08-23 15:39:30|17638.8|17626.8|17639.5|17627.5|17639.5|17627.5|17638.8|17626.8|0
1724427590000|2024-08-23 15:39:50|17638.8|17626.8|17638.8|17626.8|17638.8|17626.8|17637|17625|3
1724427600000|2024-08-23 15:40:00|17638|17626|17637|17625|17638|17626|17637|17625|1
1724427610000|2024-08-23 15:40:10|17638.3|17626.3|17637.5|17625.5|17638.3|17626.3|17637.5|17625.5|1
1724427620000|2024-08-23 15:40:20|17639.5|17627.5|17640|17628|17640|17628|17639.5|17627.5|0
1724427630000|2024-08-23 15:40:30|17641.3|17629.3|17641.3|17629.3|17641.3|17629.3|17639.5|17627.5|0
1724427640000|2024-08-23 15:40:40|17643.8|17631.8|17646.3|17634.3|17646.3|17634.3|17643.8|17631.8|4
1724427660000|2024-08-23 15:41:00|17645.3|17633.3|17642.8|17630.8|17645.3|17633.3|17642.8|17630.8|4
1724427670000|2024-08-23 15:41:10|17643.8|17631.8|17643.3|17631.3|17645.8|17633.8|17643.3|17631.3|3
1724427680000|2024-08-23 15:41:20|17643.8|17631.8|17648.8|17636.8|17649.3|17637.3|17643.3|17631.3|3
1724427700000|2024-08-23 15:41:40|17648|17636|17648.8|17636.8|17648.8|17636.8|17648|17636|1
1724427720000|2024-08-23 15:42:00|17651.3|17639.3|17651.3|17639.3|17655|17643|17651.3|17639.3|18
1724427730000|2024-08-23 15:42:10|17653|17641|17652|17640|17653|17641|17652|17640|4
1724427740000|2024-08-23 15:42:20|17651.3|17639.3|17652|17640|17652|17640|17651.3|17639.3|1
1724427760000|2024-08-23 15:42:40|17649.5|17637.5|17650|17638|17650|17638|17649.5|17637.5|1
1724427770000|2024-08-23 15:42:50|17649.3|17637.3|17648|17636|17650|17638|17647|17635|4
1724427780000|2024-08-23 15:43:00|17647|17635|17647|17635|17647|17635|17647|17635|1
1724427790000|2024-08-23 15:43:10|17647.5|17635.5|17645.5|17633.5|17647.5|17635.5|17645.5|17633.5|0
1724427800000|2024-08-23 15:43:20|17646.3|17634.3|17643.8|17631.8|17646.3|17634.3|17643.8|17631.8|2
1724427810000|2024-08-23 15:43:30|17638.5|17626.5|17637.5|17625.5|17638.5|17626.5|17637|17625|5
1724427820000|2024-08-23 15:43:40|17638.8|17626.8|17641.3|17629.3|17641.3|17629.3|17638|17626|1
1724427830000|2024-08-23 15:43:50|17642.5|17630.5|17643|17631|17643|17631|17641|17629|0
1724427840000|2024-08-23 15:44:00|17642|17630|17636.5|17624.5|17642|17630|17636.5|17624.5|10
1724427860000|2024-08-23 15:44:20|17636|17624|17636|17624|17636|17624|17636|17624|0
1724427870000|2024-08-23 15:44:30|17634.7|17622.7|17634.7|17622.7|17635.5|17623.5|17634.7|17622.7|1
1724427880000|2024-08-23 15:44:40|17635.5|17623.5|17634.7|17622.7|17635.5|17623.5|17634.7|17622.7|1
1724427890000|2024-08-23 15:44:50|17634|17622|17634|17622|17634|17622|17634|17622|0
1724427900000|2024-08-23 15:45:00|17635.5|17623.5|17634|17622|17635.5|17623.5|17634|17622|4
1724427910000|2024-08-23 15:45:10|17633.5|17621.5|17629.7|17617.7|17633.5|17621.5|17629.7|17617.7|3
1724427920000|2024-08-23 15:45:20|17626.5|17614.5|17633|17621|17633|17621|17626.5|17614.5|11
1724427930000|2024-08-23 15:45:30|17625|17613|17628|17616|17628|17616|17625|17613|11
1724427940000|2024-08-23 15:45:40|17625.8|17613.8|17624.3|17612.3|17626.8|17614.8|17624.3|17612.3|4
1724427950000|2024-08-23 15:45:50|17623.5|17611.5|17622.5|17610.5|17623.5|17611.5|17622.5|17610.5|1
1724427960000|2024-08-23 15:46:00|17623.5|17611.5|17624.7|17612.7|17624.7|17612.7|17623.5|17611.5|0
1724427970000|2024-08-23 15:46:10|17624.3|17612.3|17625.5|17613.5|17626.8|17614.8|17624.3|17612.3|8
1724427980000|2024-08-23 15:46:20|17625|17613|17625|17613|17625.5|17613.5|17625|17613|0
1724427990000|2024-08-23 15:46:30|17626.3|17614.3|17626.8|17614.8|17626.8|17614.8|17625|17613|2
1724428000000|2024-08-23 15:46:40|17623.5|17611.5|17624.3|17612.3|17624.3|17612.3|17623|17611|1
1724428010000|2024-08-23 15:46:50|17623.5|17611.5|17623|17611|17623.5|17611.5|17623|17611|0
1724428020000|2024-08-23 15:47:00|17624.3|17612.3|17623|17611|17624.3|17612.3|17623|17611|0
1724428040000|2024-08-23 15:47:20|17622.2|17610.2|17621.5|17609.5|17622.2|17610.2|17621|17609|3
1724428050000|2024-08-23 15:47:30|17621|17609|17624|17612|17624.7|17612.7|17621|17609|0
1724428060000|2024-08-23 15:47:40|17624.3|17612.3|17625.5|17613.5|17625.5|17613.5|17624.3|17612.3|1
1724428070000|2024-08-23 15:47:50|17626.8|17614.8|17625.5|17613.5|17626.8|17614.8|17625.5|17613.5|1
1724428080000|2024-08-23 15:48:00|17625|17613|17625|17613|17625|17613|17625|17613|2
1724428090000|2024-08-23 15:48:10|17625.5|17613.5|17631.7|17619.7|17631.7|17619.7|17625.5|17613.5|13
1724428100000|2024-08-23 15:48:20|17631|17619|17630|17618|17631|17619|17628|17616|2
1724428110000|2024-08-23 15:48:30|17630.5|17618.5|17630.5|17618.5|17630.5|17618.5|17630.5|17618.5|0
1724428120000|2024-08-23 15:48:40|17628|17616|17628|17616|17628|17616|17628|17616|2
1724428140000|2024-08-23 15:49:00|17627.5|17615.5|17628|17616|17628|17616|17626.7|17614.7|0
1724428150000|2024-08-23 15:49:10|17630|17618|17629.7|17617.7|17630|17618|17629.2|17617.2|3
1724428160000|2024-08-23 15:49:20|17629.2|17617.2|17629.2|17617.2|17629.2|17617.2|17628|17616|1
1724428170000|2024-08-23 15:49:30|17630|17618|17630|17618|17630|17618|17630|17618|0
1724428180000|2024-08-23 15:49:40|17632.2|17620.2|17633|17621|17633|17621|17632.2|17620.2|0
1724428190000|2024-08-23 15:49:50|17633.8|17621.8|17634.7|17622.7|17634.7|17622.7|17633.8|17621.8|6
1724428200000|2024-08-23 15:50:00|17636.7|17624.7|17635.5|17623.5|17636.7|17624.7|17634.7|17622.7|7
1724428210000|2024-08-23 15:50:10|||||||||1
1724428220000|2024-08-23 15:50:20|17634.7|17622.7|17634.2|17622.2|17634.7|17622.7|17631.7|17619.7|10
1724428230000|2024-08-23 15:50:30|17634.7|17622.7|17635|17623|17635.5|17623.5|17634.2|17622.2|13
1724428240000|2024-08-23 15:50:40|17635.5|17623.5|17635.5|17623.5|17635.5|17623.5|17635.5|17623.5|0
1724428250000|2024-08-23 15:50:50|17634.7|17622.7|17632.2|17620.2|17634.7|17622.7|17630.5|17618.5|3
1724428260000|2024-08-23 15:51:00|17631.7|17619.7|17628.5|17616.5|17632.2|17620.2|17628|17616|4
1724428270000|2024-08-23 15:51:10|17629|17617|17636.5|17624.5|17636.5|17624.5|17629|17617|4
1724428280000|2024-08-23 15:51:20|17638|17626|17638|17626|17638|17626|17638|17626|4
1724428290000|2024-08-23 15:51:30|17638.5|17626.5|17638.5|17626.5|17638.5|17626.5|17638.5|17626.5|0
1724428300000|2024-08-23 15:51:40|17643|17631|17643|17631|17643|17631|17642.2|17630.2|1
1724428310000|2024-08-23 15:51:50|17643.8|17631.8|17636.5|17624.5|17643.8|17631.8|17636.5|17624.5|14
1724428320000|2024-08-23 15:52:00|17637.2|17625.2|17640.2|17628.2|17640.2|17628.2|17635.7|17623.7|16
1724428330000|2024-08-23 15:52:10|17639.4|17627.4|17636.9|17624.9|17639.4|17627.4|17636.9|17624.9|9
1724428340000|2024-08-23 15:52:20|17636.2|17624.2|17636.5|17624.5|17636.5|17624.5|17635.7|17623.7|3
1724428350000|2024-08-23 15:52:30|17637.2|17625.2|17638.2|17626.2|17638.2|17626.2|17637.2|17625.2|0
1724428360000|2024-08-23 15:52:40|17637.4|17625.4|17636.9|17624.9|17637.4|17625.4|17636.9|17624.9|1
1724428370000|2024-08-23 15:52:50|17637.7|17625.7|17636.9|17624.9|17638.2|17626.2|17636.9|17624.9|0
1724428380000|2024-08-23 15:53:00|17635.7|17623.7|17636.9|17624.9|17636.9|17624.9|17635.7|17623.7|0
1724428390000|2024-08-23 15:53:10|17638.2|17626.2|17635.7|17623.7|17639|17627|17635.7|17623.7|4
1724428400000|2024-08-23 15:53:20|17634.4|17622.4|17633.2|17621.2|17634.4|17622.4|17632.4|17620.4|2
1724428410000|2024-08-23 15:53:30|17632.4|17620.4|17632.4|17620.4|17633.2|17621.2|17632.4|17620.4|0
1724428420000|2024-08-23 15:53:40|17633.2|17621.2|17632.4|17620.4|17633.2|17621.2|17632.4|17620.4|0
1724428430000|2024-08-23 15:53:50|17633.2|17621.2|17635.7|17623.7|17635.7|17623.7|17633.2|17621.2|2
1724428440000|2024-08-23 15:54:00|17634|17622|17633.2|17621.2|17634|17622|17633.2|17621.2|8
1724428450000|2024-08-23 15:54:10|17631.9|17619.9|17631.9|17619.9|17634|17622|17631.9|17619.9|7
1724428460000|2024-08-23 15:54:20|17634.2|17622.2|17629.9|17617.9|17634.2|17622.2|17629.4|17617.4|5
1724428470000|2024-08-23 15:54:30|17629.4|17617.4|17631.2|17619.2|17631.2|17619.2|17629.4|17617.4|1
1724428480000|2024-08-23 15:54:40|17630.7|17618.7|17630.7|17618.7|17633.2|17621.2|17630.7|17618.7|1
1724428490000|2024-08-23 15:54:50|17631.9|17619.9|17632.4|17620.4|17632.4|17620.4|17631.9|17619.9|0
1724428500000|2024-08-23 15:55:00|17630.7|17618.7|17625.7|17613.7|17631.9|17619.9|17625.7|17613.7|4
1724428510000|2024-08-23 15:55:10|17624.9|17612.9|17622.4|17610.4|17626.2|17614.2|17622.4|17610.4|17
1724428520000|2024-08-23 15:55:20|17624|17612|17624.4|17612.4|17624.9|17612.9|17623.2|17611.2|5
1724428530000|2024-08-23 15:55:30|17628.2|17616.2|17628.2|17616.2|17628.2|17616.2|17628.2|17616.2|8
1724428540000|2024-08-23 15:55:40|17630.5|17618.5|17631.5|17619.5|17631.5|17619.5|17630.5|17618.5|4
1724428550000|2024-08-23 15:55:50|17632.2|17620.2|17629.7|17617.7|17632.2|17620.2|17629.7|17617.7|2
1724428560000|2024-08-23 15:56:00|17627.7|17615.7|17627.2|17615.2|17627.7|17615.7|17627.2|17615.2|7
1724428570000|2024-08-23 15:56:10|17635.2|17623.2|17635.7|17623.7|17635.7|17623.7|17635.2|17623.2|11
1724428590000|2024-08-23 15:56:30|17635.2|17623.2|17634|17622|17635.2|17623.2|17634|17622|1
1724428600000|2024-08-23 15:56:40|17633.2|17621.2|17633.2|17621.2|17634|17622|17632.7|17620.7|0
1724428610000|2024-08-23 15:56:50|17632.7|17620.7|17632.7|17620.7|17632.7|17620.7|17632.7|17620.7|0
1724428630000|2024-08-23 15:57:10|17632.2|17620.2|17630.2|17618.2|17632.2|17620.2|17630.2|17618.2|3
1724428640000|2024-08-23 15:57:20|17626.5|17614.5|17626.5|17614.5|17626.5|17614.5|17626.5|17614.5|0
1724428660000|2024-08-23 15:57:40|17626.9|17614.9|17628.2|17616.2|17628.2|17616.2|17626.9|17614.9|1
1724428680000|2024-08-23 15:58:00|17629|17617|17635.7|17623.7|17635.7|17623.7|17629|17617|12
1724428690000|2024-08-23 15:58:10|17637.2|17625.2|17637.2|17625.2|17637.2|17625.2|17637.2|17625.2|4
1724428700000|2024-08-23 15:58:20|17638|17626|17644.4|17632.4|17644.9|17632.9|17638|17626|23
1724428710000|2024-08-23 15:58:30|17644.9|17632.9|17646.2|17634.2|17646.2|17634.2|17644.9|17632.9|11
1724428720000|2024-08-23 15:58:40|17646.6|17634.6|17641.6|17629.6|17646.6|17634.6|17640.4|17628.4|39
1724428730000|2024-08-23 15:58:50|17642.9|17630.9|17641.6|17629.6|17642.9|17630.9|17641.6|17629.6|2
1724428740000|2024-08-23 15:59:00|17642.4|17630.4|17644.9|17632.9|17645.4|17633.4|17641.6|17629.6|7
1724428750000|2024-08-23 15:59:10|17645.4|17633.4|17644.9|17632.9|17645.9|17633.9|17644.9|17632.9|0
1724428760000|2024-08-23 15:59:20|17644.1|17632.1|17645.9|17633.9|17645.9|17633.9|17644.1|17632.1|1
1724428770000|2024-08-23 15:59:30|17644|17632|17642.9|17630.9|17644.1|17632.1|17641.6|17629.6|5
1724428780000|2024-08-23 15:59:40|17641.6|17629.6|17639.9|17627.9|17641.6|17629.6|17639.9|17627.9|3
1724428790000|2024-08-23 15:59:50|17640.9|17628.9|17640.9|17628.9|17640.9|17628.9|17640.9|17628.9|0
1724428800000|2024-08-23 16:00:00|17641.6|17629.6|17641.6|17629.6|17641.6|17629.6|17641.6|17629.6|0
1724428820000|2024-08-23 16:00:20|17644.1|17632.1|17644.9|17632.9|17646.6|17634.6|17642.4|17630.4|23
1724428830000|2024-08-23 16:00:30|17643.4|17631.4|17646.6|17634.6|17646.6|17634.6|17643.4|17631.4|2
1724428840000|2024-08-23 16:00:40|17646.2|17634.2|17644.9|17632.9|17646.2|17634.2|17644.4|17632.4|7
1724428850000|2024-08-23 16:00:50|17643.7|17631.7|17644.4|17632.4|17646.2|17634.2|17643.7|17631.7|11
1724428860000|2024-08-23 16:01:00|17644.9|17632.9|17645.7|17633.7|17645.7|17633.7|17644.9|17632.9|17
1724428870000|2024-08-23 16:01:10|17645.2|17633.2|17645.7|17633.7|17645.7|17633.7|17645.2|17633.2|8
1724428880000|2024-08-23 16:01:20|17646.2|17634.2|17655.7|17643.7|17655.7|17643.7|17645.7|17633.7|36
1724428890000|2024-08-23 16:01:30|17651.6|17639.6|17649.9|17637.9|17653.2|17641.2|17649.9|17637.9|7
1724428900000|2024-08-23 16:01:40|17650.4|17638.4|17651.6|17639.6|17651.6|17639.6|17649.9|17637.9|1
1724428910000|2024-08-23 16:01:50|17650.7|17638.7|17649.9|17637.9|17650.7|17638.7|17649.9|17637.9|1
1724428920000|2024-08-23 16:02:00|17650.4|17638.4|17649.9|17637.9|17650.4|17638.4|17649.9|17637.9|1
1724428930000|2024-08-23 16:02:10|17650.4|17638.4|17649.1|17637.1|17652.4|17640.4|17648.4|17636.4|20
1724428940000|2024-08-23 16:02:20|17647.9|17635.9|17644.1|17632.1|17647.9|17635.9|17644.1|17632.1|3
1724428950000|2024-08-23 16:02:30|17644.9|17632.9|17643.7|17631.7|17644.9|17632.9|17643.7|17631.7|0
1724428960000|2024-08-23 16:02:40|17644.1|17632.1|17644.9|17632.9|17644.9|17632.9|17644.1|17632.1|2
1724428970000|2024-08-23 16:02:50|17644.1|17632.1|17644.9|17632.9|17646.2|17634.2|17641.6|17629.6|9
1724428980000|2024-08-23 16:03:00|17645.7|17633.7|17646.6|17634.6|17646.6|17634.6|17645.7|17633.7|6
1724428990000|2024-08-23 16:03:10|17648.7|17636.7|17647.4|17635.4|17648.7|17636.7|17647.4|17635.4|5
1724429010000|2024-08-23 16:03:30|17646.6|17634.6|17646.6|17634.6|17646.6|17634.6|17646.6|17634.6|3
1724429020000|2024-08-23 16:03:40|17648.7|17636.7|17648.2|17636.2|17648.7|17636.7|17648.2|17636.2|1
1724429040000|2024-08-23 16:04:00|17649.1|17637.1|17648.7|17636.7|17649.1|17637.1|17648.7|17636.7|0
1724429050000|2024-08-23 16:04:10|17648.2|17636.2|17651.6|17639.6|17651.6|17639.6|17648.2|17636.2|5
1724429060000|2024-08-23 16:04:20|17651.2|17639.2|17649.1|17637.1|17651.2|17639.2|17649.1|17637.1|6
1724429070000|2024-08-23 16:04:30|17648.7|17636.7|17646.6|17634.6|17648.7|17636.7|17646.6|17634.6|2
1724429080000|2024-08-23 16:04:40|17647.9|17635.9|17648.7|17636.7|17648.7|17636.7|17647.9|17635.9|1
1724429090000|2024-08-23 16:04:50|17647.1|17635.1|17648.4|17636.4|17648.4|17636.4|17647.1|17635.1|20
1724429100000|2024-08-23 16:05:00|17647.6|17635.6|17648.4|17636.4|17649.1|17637.1|17647.1|17635.1|17
1724429120000|2024-08-23 16:05:20|17647.9|17635.9|17651.6|17639.6|17651.6|17639.6|17646.6|17634.6|8
1724429130000|2024-08-23 16:05:30|||||||||4
1724429140000|2024-08-23 16:05:40|17653.2|17641.2|17654.1|17642.1|17654.1|17642.1|17652.1|17640.1|14
1724429150000|2024-08-23 16:05:50|17654.9|17642.9|17653.4|17641.4|17654.9|17642.9|17653.4|17641.4|1
1724429160000|2024-08-23 16:06:00|17652.9|17640.9|17646.6|17634.6|17653.4|17641.4|17646.6|17634.6|8
1724429170000|2024-08-23 16:06:10|17642.4|17630.4|17639.9|17627.9|17642.4|17630.4|17639.9|17627.9|17
1724429180000|2024-08-23 16:06:20|17639.1|17627.1|17635.9|17623.9|17639.1|17627.1|17634.6|17622.6|6
1724429190000|2024-08-23 16:06:30|17635.4|17623.4|17637.4|17625.4|17637.4|17625.4|17635.4|17623.4|1
1724429200000|2024-08-23 16:06:40|17636.6|17624.6|17637.4|17625.4|17637.4|17625.4|17636.6|17624.6|3
1724429210000|2024-08-23 16:06:50|17636.6|17624.6|17632.4|17620.4|17636.6|17624.6|17632.4|17620.4|4
1724429220000|2024-08-23 16:07:00|17633.2|17621.2|17632.4|17620.4|17633.2|17621.2|17632.4|17620.4|1
1724429230000|2024-08-23 16:07:10|17631.2|17619.2|17623.7|17611.7|17631.2|17619.2|17623.7|17611.7|7
1724429240000|2024-08-23 16:07:20|17623.2|17611.2|17621.9|17609.9|17623.2|17611.2|17621.9|17609.9|7
1724429250000|2024-08-23 16:07:30|17621.2|17609.2|17621.9|17609.9|17621.9|17609.9|17620.7|17608.7|17
1724429280000|2024-08-23 16:08:00|17622.7|17610.7|17621.9|17609.9|17624.4|17612.4|17621.2|17609.2|4
1724429290000|2024-08-23 16:08:10|17622.4|17610.4|17618.7|17606.7|17622.4|17610.4|17618.7|17606.7|12
1724429300000|2024-08-23 16:08:20|17619.4|17607.4|17619.4|17607.4|17619.4|17607.4|17619.4|17607.4|5
1724429310000|2024-08-23 16:08:30|17619.9|17607.9|17625.4|17613.4|17625.4|17613.4|17619.9|17607.9|1
1724429320000|2024-08-23 16:08:40|17626.2|17614.2|17626.6|17614.6|17626.6|17614.6|17626.2|17614.2|0
1724429330000|2024-08-23 16:08:50|17624.1|17612.1|17623.7|17611.7|17624.1|17612.1|17623.7|17611.7|4
1724429340000|2024-08-23 16:09:00|17622.9|17610.9|17619.1|17607.1|17623.4|17611.4|17619.1|17607.1|6
1724429360000|2024-08-23 16:09:20|||||||||1
1724429400000|2024-08-23 16:10:00|17622.9|17610.9|17625.4|17613.4|17625.9|17613.9|17622.4|17610.4|12
1724429410000|2024-08-23 16:10:10|17625.9|17613.9|17624.1|17612.1|17625.9|17613.9|17624.1|17612.1|1
1724429420000|2024-08-23 16:10:20|17624.9|17612.9|17625.4|17613.4|17625.4|17613.4|17624.9|17612.9|0
1724429430000|2024-08-23 16:10:30|17625.9|17613.9|17625.9|17613.9|17625.9|17613.9|17625.9|17613.9|0
1724429440000|2024-08-23 16:10:40|17625.4|17613.4|17623.4|17611.4|17625.4|17613.4|17622.9|17610.9|0
1724429450000|2024-08-23 16:10:50|17622.9|17610.9|17623.4|17611.4|17623.4|17611.4|17622.9|17610.9|0
1724429470000|2024-08-23 16:11:10|17624.1|17612.1|17630.9|17618.9|17631.2|17619.2|17624.1|17612.1|6
1724429500000|2024-08-23 16:11:40|17631.6|17619.6|17630.9|17618.9|17631.6|17619.6|17630.9|17618.9|2
1724429530000|2024-08-23 16:12:10|17630.1|17618.1|17630.9|17618.9|17630.9|17618.9|17630.1|17618.1|1
1724429540000|2024-08-23 16:12:20|17634.1|17622.1|17640.9|17628.9|17640.9|17628.9|17634.1|17622.1|4
1724429550000|2024-08-23 16:12:30|17640.1|17628.1|17639.1|17627.1|17640.9|17628.9|17639.1|17627.1|1
1724429560000|2024-08-23 16:12:40|17637.6|17625.6|17638.4|17626.4|17639.1|17627.1|17637.1|17625.1|8
1724429570000|2024-08-23 16:12:50|17639.1|17627.1|17640.9|17628.9|17640.9|17628.9|17639.1|17627.1|4
1724429580000|2024-08-23 16:13:00|17639.6|17627.6|17639.6|17627.6|17639.6|17627.6|17639.6|17627.6|0
1724429600000|2024-08-23 16:13:20|17640.9|17628.9|17640.9|17628.9|17640.9|17628.9|17640.9|17628.9|0
1724429610000|2024-08-23 16:13:30|17641.6|17629.6|17642.1|17630.1|17642.1|17630.1|17641.6|17629.6|0
1724429620000|2024-08-23 16:13:40|17641.3|17629.3|17642.1|17630.1|17642.1|17630.1|17641.3|17629.3|0
1724429640000|2024-08-23 16:14:00|17641.6|17629.6|17641.6|17629.6|17641.6|17629.6|17641.6|17629.6|1
1724429650000|2024-08-23 16:14:10|17642.1|17630.1|17640.9|17628.9|17642.1|17630.1|17640.9|17628.9|0
1724429660000|2024-08-23 16:14:20|17640.4|17628.4|17640.4|17628.4|17640.4|17628.4|17640.4|17628.4|4
1724429680000|2024-08-23 16:14:40|17641.2|17629.2|17640.9|17628.9|17642.1|17630.1|17639.1|17627.1|10
1724429690000|2024-08-23 16:14:50|17637.1|17625.1|17636.6|17624.6|17637.1|17625.1|17636.6|17624.6|3
1724429700000|2024-08-23 16:15:00|17635.1|17623.1|17635.4|17623.4|17635.4|17623.4|17634.1|17622.1|13
1724429710000|2024-08-23 16:15:10|17636.3|17624.3|17636.6|17624.6|17640.4|17628.4|17635.9|17623.9|23
1724429720000|2024-08-23 16:15:20|17635.9|17623.9|17635.9|17623.9|17635.9|17623.9|17635.9|17623.9|1
1724429730000|2024-08-23 16:15:30|17636.6|17624.6|17634.9|17622.9|17636.6|17624.6|17634.6|17622.6|0
1724429740000|2024-08-23 16:15:40|17635.7|17623.7|17639.1|17627.1|17639.1|17627.1|17635.7|17623.7|2
1724429770000|2024-08-23 16:16:10|17639.6|17627.6|17639.1|17627.1|17639.6|17627.6|17639.1|17627.1|2
1724429800000|2024-08-23 16:16:40|17639.6|17627.6|17636.6|17624.6|17639.6|17627.6|17636.6|17624.6|9
1724429810000|2024-08-23 16:16:50|17638.4|17626.4|17631.6|17619.6|17638.4|17626.4|17631.6|17619.6|9
1724429820000|2024-08-23 16:17:00|17630.9|17618.9|17630.4|17618.4|17630.9|17618.9|17630.4|17618.4|0
1724429830000|2024-08-23 16:17:10|17631.2|17619.2|17627.9|17615.9|17631.2|17619.2|17627.9|17615.9|13
1724429840000|2024-08-23 16:17:20|17625.9|17613.9|17625.9|17613.9|17625.9|17613.9|17625.9|17613.9|0
1724429850000|2024-08-23 16:17:30|17624.6|17612.6|17624.1|17612.1|17624.6|17612.6|17624.1|17612.1|17
1724429860000|2024-08-23 16:17:40|17624.9|17612.9|17628.7|17616.7|17628.7|17616.7|17624.9|17612.9|1
1724429870000|2024-08-23 16:17:50|17628.2|17616.2|17628.2|17616.2|17628.2|17616.2|17628.2|17616.2|0
1724429880000|2024-08-23 16:18:00|17628.9|17616.9|17629.9|17617.9|17629.9|17617.9|17628.2|17616.2|0
1724429890000|2024-08-23 16:18:10|17631.4|17619.4|17631.4|17619.4|17631.4|17619.4|17631.4|17619.4|2
1724429900000|2024-08-23 16:18:20|17630.7|17618.7|17630.7|17618.7|17630.7|17618.7|17630.7|17618.7|1
1724429910000|2024-08-23 16:18:30|17631.4|17619.4|17624.4|17612.4|17631.4|17619.4|17623.9|17611.9|19
1724429940000|2024-08-23 16:19:00|17623.9|17611.9|17625.2|17613.2|17625.2|17613.2|17623.9|17611.9|0
1724429950000|2024-08-23 16:19:10|17627.7|17615.7|17628.5|17616.5|17628.5|17616.5|17627.7|17615.7|3
1724429960000|2024-08-23 16:19:20|17629.9|17617.9|17630.7|17618.7|17630.7|17618.7|17629.9|17617.9|0
1724430000000|2024-08-23 16:20:00|17628.2|17616.2|17625.7|17613.7|17628.2|17616.2|17625.7|17613.7|9
1724430020000|2024-08-23 16:20:20|17623.9|17611.9|17624.4|17612.4|17625.7|17613.7|17623.9|17611.9|2
1724430050000|2024-08-23 16:20:50|17624.9|17612.9|17626.4|17614.4|17626.9|17614.9|17623.2|17611.2|2
1724430070000|2024-08-23 16:21:10|17625.7|17613.7|17623.9|17611.9|17625.7|17613.7|17623.9|17611.9|4
1724430110000|2024-08-23 16:21:50|17624.4|17612.4|17624.4|17612.4|17624.4|17612.4|17624.4|17612.4|0
1724430120000|2024-08-23 16:22:00|17625.2|17613.2|17625.2|17613.2|17625.2|17613.2|17625.2|17613.2|0
1724430130000|2024-08-23 16:22:10|17623.2|17611.2|17623.2|17611.2|17623.2|17611.2|17623.2|17611.2|5
1724430140000|2024-08-23 16:22:20|17621.2|17609.2|17622.7|17610.7|17622.7|17610.7|17619.4|17607.4|5
1724430150000|2024-08-23 16:22:30|17621.4|17609.4|17621.9|17609.9|17622.7|17610.7|17621.4|17609.4|8
1724430160000|2024-08-23 16:22:40|17620.7|17608.7|17621.9|17609.9|17621.9|17609.9|17620.7|17608.7|1
1724430170000|2024-08-23 16:22:50|17620.7|17608.7|17620.7|17608.7|17620.7|17608.7|17620.7|17608.7|0
1724430180000|2024-08-23 16:23:00|17621.4|17609.4|17621.4|17609.4|17621.4|17609.4|17621.4|17609.4|1
1724430190000|2024-08-23 16:23:10|||||||||1
1724430200000|2024-08-23 16:23:20|17622.2|17610.2|17622.7|17610.7|17622.7|17610.7|17622.2|17610.2|1
1724430210000|2024-08-23 16:23:30|||||||||1
1724430220000|2024-08-23 16:23:40|17620.7|17608.7|17621|17609|17621|17609|17620.2|17608.2|19
1724430230000|2024-08-23 16:23:50|17620.2|17608.2|17620.2|17608.2|17620.2|17608.2|17620.2|17608.2|3
1724430250000|2024-08-23 16:24:10|17619.7|17607.7|17619.7|17607.7|17620.5|17608.5|17619.7|17607.7|2
1724430260000|2024-08-23 16:24:20|17619.2|17607.2|17620.5|17608.5|17620.5|17608.5|17619.2|17607.2|1
1724430270000|2024-08-23 16:24:30|17621.7|17609.7|17624.7|17612.7|17624.7|17612.7|17621.7|17609.7|3
1724430280000|2024-08-23 16:24:40|17623.2|17611.2|17619.7|17607.7|17623.2|17611.2|17619.7|17607.7|2
1724430300000|2024-08-23 16:25:00|17617.2|17605.2|17617.2|17605.2|17617.2|17605.2|17617.2|17605.2|1
1724430310000|2024-08-23 16:25:10|17618|17606|17618.5|17606.5|17618.5|17606.5|17618|17606|3
1724430320000|2024-08-23 16:25:20|17618.9|17606.9|17617.2|17605.2|17618.9|17606.9|17617.2|17605.2|7
1724430330000|2024-08-23 16:25:30|17615.2|17603.2|17616|17604|17616|17604|17615.2|17603.2|2
1724430340000|2024-08-23 16:25:40|17616.4|17604.4|17616.4|17604.4|17616.4|17604.4|17616.4|17604.4|1
1724430350000|2024-08-23 16:25:50|17615.7|17603.7|17615.2|17603.2|17615.7|17603.7|17615.2|17603.2|0
1724430370000|2024-08-23 16:26:10|17608.9|17596.9|17609.7|17597.7|17612.2|17600.2|17608.9|17596.9|8
1724430380000|2024-08-23 16:26:20|17606.4|17594.4|17604.7|17592.7|17607.2|17595.2|17604.7|17592.7|4
1724430390000|2024-08-23 16:26:30|17603|17591|17602.2|17590.2|17603|17591|17602.2|17590.2|2
1724430400000|2024-08-23 16:26:40|17603.5|17591.5|17603.5|17591.5|17603.5|17591.5|17603.5|17591.5|0
1724430410000|2024-08-23 16:26:50|17608|17596|17609.7|17597.7|17609.7|17597.7|17608|17596|2
1724430420000|2024-08-23 16:27:00|17608.5|17596.5|17609.7|17597.7|17609.7|17597.7|17607.2|17595.2|2
1724430430000|2024-08-23 16:27:10|17610.2|17598.2|17613.9|17601.9|17613.9|17601.9|17610.2|17598.2|5
1724430440000|2024-08-23 16:27:20|17613.5|17601.5|17613.5|17601.5|17613.5|17601.5|17613.5|17601.5|0
1724430450000|2024-08-23 16:27:30|17613|17601|17613|17601|17613|17601|17612.2|17600.2|0
1724430460000|2024-08-23 16:27:40|17613.5|17601.5|17608.9|17596.9|17613.5|17601.5|17608.5|17596.5|3
1724430470000|2024-08-23 16:27:50|17608.5|17596.5|17608.5|17596.5|17608.5|17596.5|17608.5|17596.5|0
1724430480000|2024-08-23 16:28:00|17608.9|17596.9|17610.5|17598.5|17610.5|17598.5|17608.5|17596.5|0
1724430490000|2024-08-23 16:28:10|17611.7|17599.7|17610.5|17598.5|17611.7|17599.7|17610.5|17598.5|3
1724430500000|2024-08-23 16:28:20|||||||||1
1724430510000|2024-08-23 16:28:30|17611|17599|17610.5|17598.5|17611|17599|17610.5|17598.5|0
1724430520000|2024-08-23 16:28:40|17611.7|17599.7|17611.7|17599.7|17611.7|17599.7|17611.7|17599.7|1
1724430530000|2024-08-23 16:28:50|17613|17601|17613|17601|17613|17601|17613|17601|2
1724430540000|2024-08-23 16:29:00|17611.4|17599.4|17613.5|17601.5|17613.5|17601.5|17611.4|17599.4|5
1724430560000|2024-08-23 16:29:20|17613.8|17601.8|17613|17601|17613.8|17601.8|17612.2|17600.2|3
1724430570000|2024-08-23 16:29:30|17612.2|17600.2|17609.7|17597.7|17612.2|17600.2|17609.7|17597.7|5
1724430580000|2024-08-23 16:29:40|17610.5|17598.5|17610.5|17598.5|17610.5|17598.5|17610.5|17598.5|0
1724430600000|2024-08-23 16:30:00|17609.7|17597.7|17602.4|17590.4|17609.7|17597.7|17601.4|17589.4|12
1724430610000|2024-08-23 16:30:10|17603.2|17591.2|17599.4|17587.4|17603.2|17591.2|17598.9|17586.9|4
1724430630000|2024-08-23 16:30:30|17600.7|17588.7|17601.4|17589.4|17601.4|17589.4|17600.7|17588.7|1
1724430650000|2024-08-23 16:30:50|17602.2|17590.2|17605.7|17593.7|17605.7|17593.7|17602.2|17590.2|3
1724430660000|2024-08-23 16:31:00|17604.4|17592.4|17605.7|17593.7|17605.7|17593.7|17604.4|17592.4|2
1724430670000|2024-08-23 16:31:10|||||||||4
1724430680000|2024-08-23 16:31:20|17602.4|17590.4|17603.2|17591.2|17603.2|17591.2|17602.4|17590.4|12
1724430700000|2024-08-23 16:31:40|17600.7|17588.7|17599.9|17587.9|17600.7|17588.7|17599.9|17587.9|1
1724430710000|2024-08-23 16:31:50|17597.4|17585.4|17594.9|17582.9|17597.4|17585.4|17594.9|17582.9|4
1724430750000|2024-08-23 16:32:30|17595.7|17583.7|17598.2|17586.2|17598.2|17586.2|17595.7|17583.7|3
1724430760000|2024-08-23 16:32:40|17597.4|17585.4|17595.7|17583.7|17597.4|17585.4|17595.7|17583.7|0
1724430780000|2024-08-23 16:33:00|17601.4|17589.4|17600.7|17588.7|17601.4|17589.4|17600.7|17588.7|4
1724430790000|2024-08-23 16:33:10|17601.9|17589.9|17601.9|17589.9|17601.9|17589.9|17601.4|17589.4|2
1724430800000|2024-08-23 16:33:20|17601.4|17589.4|17602.4|17590.4|17602.4|17590.4|17601.4|17589.4|0
1724430810000|2024-08-23 16:33:30|||||||||1
1724430820000|2024-08-23 16:33:40|17604.7|17592.7|17603.9|17591.9|17604.7|17592.7|17603.9|17591.9|12
1724430830000|2024-08-23 16:33:50|17603.2|17591.2|17601.9|17589.9|17603.2|17591.2|17601.9|17589.9|0
1724430840000|2024-08-23 16:34:00|17602.7|17590.7|17603.2|17591.2|17603.2|17591.2|17602.4|17590.4|3
1724430850000|2024-08-23 16:34:10|17602.4|17590.4|17598.2|17586.2|17603.2|17591.2|17598.2|17586.2|8
1724430860000|2024-08-23 16:34:20|17596.9|17584.9|17596.4|17584.4|17596.9|17584.9|17595.7|17583.7|2
1724430870000|2024-08-23 16:34:30|17595.7|17583.7|17596.4|17584.4|17596.4|17584.4|17595.7|17583.7|0
1724430880000|2024-08-23 16:34:40|17596.9|17584.9|17599.4|17587.4|17599.9|17587.9|17596.9|17584.9|1
1724430890000|2024-08-23 16:34:50|17599.9|17587.9|17599.4|17587.4|17599.9|17587.9|17599.4|17587.4|0
1724430900000|2024-08-23 16:35:00|17598.9|17586.9|17598.2|17586.2|17599.4|17587.4|17597.4|17585.4|0
1724430910000|2024-08-23 16:35:10|17598.9|17586.9|17598.9|17586.9|17598.9|17586.9|17598.9|17586.9|3
1724430920000|2024-08-23 16:35:20|17599.4|17587.4|17606.4|17594.4|17607.7|17595.7|17599.4|17587.4|7
1724430930000|2024-08-23 16:35:30|17605.7|17593.7|17608.2|17596.2|17608.2|17596.2|17605.7|17593.7|6
1724430950000|2024-08-23 16:35:50|17606.9|17594.9|17608.5|17596.5|17608.9|17596.9|17606.4|17594.4|12
1724430970000|2024-08-23 16:36:10|17607.2|17595.2|17604.7|17592.7|17607.2|17595.2|17604.7|17592.7|2
1724430980000|2024-08-23 16:36:20|17605.5|17593.5|17605.5|17593.5|17605.5|17593.5|17605.5|17593.5|0
1724430990000|2024-08-23 16:36:30|17606|17594|17606.4|17594.4|17606.4|17594.4|17605.5|17593.5|1
1724431000000|2024-08-23 16:36:40|17605.5|17593.5|17607.2|17595.2|17607.2|17595.2|17605.5|17593.5|0
1724431010000|2024-08-23 16:36:50|17609.2|17597.2|17609.2|17597.2|17609.2|17597.2|17609.2|17597.2|2
1724431020000|2024-08-23 16:37:00|17607.2|17595.2|17607.2|17595.2|17607.2|17595.2|17607.2|17595.2|1
1724431050000|2024-08-23 16:37:30|17606.7|17594.7|17606.7|17594.7|17606.7|17594.7|17606.7|17594.7|0
1724431070000|2024-08-23 16:37:50|17609.2|17597.2|17610.5|17598.5|17613|17601|17609.2|17597.2|18
1724431080000|2024-08-23 16:38:00|17609.2|17597.2|17611.7|17599.7|17611.7|17599.7|17609.2|17597.2|8
1724431090000|2024-08-23 16:38:10|17614.5|17602.5|17614.5|17602.5|17614.5|17602.5|17614.5|17602.5|4
1724431100000|2024-08-23 16:38:20|17613.8|17601.8|17610.5|17598.5|17613.8|17601.8|17610.5|17598.5|4
1724431110000|2024-08-23 16:38:30|17609.7|17597.7|17613.8|17601.8|17615.8|17603.8|17609.7|17597.7|3
1724431120000|2024-08-23 16:38:40|17614.5|17602.5|17614.5|17602.5|17614.5|17602.5|17613.8|17601.8|0
1724431130000|2024-08-23 16:38:50|17615|17603|17612.2|17600.2|17615|17603|17611.7|17599.7|3
1724431140000|2024-08-23 16:39:00|17611.7|17599.7|17611.7|17599.7|17611.7|17599.7|17611.7|17599.7|2
1724431170000|2024-08-23 16:39:30|17611.3|17599.3|17608|17596|17611.3|17599.3|17607.2|17595.2|2
1724431200000|2024-08-23 16:40:00|17607.2|17595.2|17604.2|17592.2|17607.2|17595.2|17604.2|17592.2|2
1724431210000|2024-08-23 16:40:10|17603|17591|17605.5|17593.5|17605.5|17593.5|17603|17591|2
1724431220000|2024-08-23 16:40:20|17606.7|17594.7|17607.2|17595.2|17607.2|17595.2|17606.7|17594.7|0
1724431230000|2024-08-23 16:40:30|17606.7|17594.7|17606.7|17594.7|17606.7|17594.7|17606.7|17594.7|0
1724431240000|2024-08-23 16:40:40|17611.3|17599.3|17613|17601|17613|17601|17611.3|17599.3|3
1724431260000|2024-08-23 16:41:00|17613.8|17601.8|17611.3|17599.3|17613.8|17601.8|17611.3|17599.3|2
1724431270000|2024-08-23 16:41:10|17608.8|17596.8|17607|17595|17608.8|17596.8|17607|17595|11
1724431280000|2024-08-23 16:41:20|17607.5|17595.5|17608|17596|17608.8|17596.8|17607.5|17595.5|0
1724431290000|2024-08-23 16:41:30|17608.8|17596.8|17606.3|17594.3|17608.8|17596.8|17606.3|17594.3|0
1724431300000|2024-08-23 16:41:40|17605.8|17593.8|17605|17593|17605.8|17593.8|17604.2|17592.2|2
1724431310000|2024-08-23 16:41:50|17605.5|17593.5|17598|17586|17605.5|17593.5|17597.2|17585.2|12
1724431320000|2024-08-23 16:42:00|17597.2|17585.2|17594.7|17582.7|17597.2|17585.2|17594.7|17582.7|1
1724431330000|2024-08-23 16:42:10|17593.5|17581.5|17590.5|17578.5|17593.5|17581.5|17590.5|17578.5|1
1724431340000|2024-08-23 16:42:20|||||||||2
1724431350000|2024-08-23 16:42:30|17588|17576|17587.2|17575.2|17588|17576|17587.2|17575.2|1
1724431370000|2024-08-23 16:42:50|17586.4|17574.4|17587.2|17575.2|17587.2|17575.2|17583.5|17571.5|0
1724431380000|2024-08-23 16:43:00|17586.4|17574.4|17585.2|17573.2|17586.4|17574.4|17583.5|17571.5|3
1724431390000|2024-08-23 16:43:10|17585.7|17573.7|17585.7|17573.7|17588.2|17576.2|17585.7|17573.7|7
1724431400000|2024-08-23 16:43:20|17583.2|17571.2|17583.2|17571.2|17583.2|17571.2|17583.2|17571.2|2
1724431420000|2024-08-23 16:43:40|17583.9|17571.9|17583.2|17571.2|17583.9|17571.9|17583.2|17571.2|4
1724431430000|2024-08-23 16:43:50|17581.4|17569.4|17580.7|17568.7|17581.4|17569.4|17580.7|17568.7|3
1724431440000|2024-08-23 16:44:00|17577.7|17565.7|17559.2|17547.2|17577.7|17565.7|17559.2|17547.2|23
1724431450000|2024-08-23 16:44:10|17558.5|17546.5|17561.4|17549.4|17563.2|17551.2|17558.5|17546.5|113
1724431460000|2024-08-23 16:44:20|17559.7|17547.7|17559.7|17547.7|17560.5|17548.5|17558.9|17546.9|4
1724431470000|2024-08-23 16:44:30|17558.9|17546.9|17561|17549|17561|17549|17558.9|17546.9|2
1724431480000|2024-08-23 16:44:40|17559.7|17547.7|17558.9|17546.9|17559.7|17547.7|17558.9|17546.9|1
1724431490000|2024-08-23 16:44:50|17557.7|17545.7|17558.5|17546.5|17558.5|17546.5|17557.7|17545.7|19
1724431500000|2024-08-23 16:45:00|17561.4|17549.4|17563.9|17551.9|17568.2|17556.2|17561.4|17549.4|10
1724431510000|2024-08-23 16:45:10|17563.2|17551.2|17562.7|17550.7|17563.9|17551.9|17562.7|17550.7|3
1724431520000|2024-08-23 16:45:20|17558.9|17546.9|17560.2|17548.2|17561.4|17549.4|17558.2|17546.2|4
1724431530000|2024-08-23 16:45:30|17559.4|17547.4|17560.2|17548.2|17560.2|17548.2|17557.7|17545.7|7
1724431540000|2024-08-23 16:45:40|17559.4|17547.4|17559.7|17547.7|17560.2|17548.2|17558.9|17546.9|2
1724431550000|2024-08-23 16:45:50|17560.2|17548.2|17563.5|17551.5|17563.5|17551.5|17560.2|17548.2|2
1724431560000|2024-08-23 16:46:00|17563.9|17551.9|17565.2|17553.2|17565.2|17553.2|17563.9|17551.9|2
1724431570000|2024-08-23 16:46:10|17566|17554|17565.2|17553.2|17566.4|17554.4|17565.2|17553.2|3
1724431580000|2024-08-23 16:46:20|17566.4|17554.4|17565.7|17553.7|17566.4|17554.4|17562.7|17550.7|8
1724431590000|2024-08-23 16:46:30|17566.4|17554.4|17570.5|17558.5|17570.5|17558.5|17563.5|17551.5|7
1724431600000|2024-08-23 16:46:40|17569.7|17557.7|17576.4|17564.4|17576.4|17564.4|17569.7|17557.7|5
1724431610000|2024-08-23 16:46:50|17578|17566|17576.4|17564.4|17578.5|17566.5|17576.4|17564.4|1
1724431620000|2024-08-23 16:47:00|17578|17566|17578.9|17566.9|17579.7|17567.7|17578|17566|0
1724431630000|2024-08-23 16:47:10|17579.7|17567.7|17579.7|17567.7|17581.4|17569.4|17579.7|17567.7|1
1724431640000|2024-08-23 16:47:20|17578.9|17566.9|17579.7|17567.7|17579.7|17567.7|17577.2|17565.2|1
1724431650000|2024-08-23 16:47:30|17580.2|17568.2|17580.2|17568.2|17580.2|17568.2|17580.2|17568.2|0
1724431680000|2024-08-23 16:48:00|17578.9|17566.9|17579.9|17567.9|17580.7|17568.7|17578.9|17566.9|4
1724431690000|2024-08-23 16:48:10|17579.4|17567.4|17579.9|17567.9|17579.9|17567.9|17579.4|17567.4|2
1724431700000|2024-08-23 16:48:20|17580.7|17568.7|17582.4|17570.4|17583.9|17571.9|17580.7|17568.7|2
1724431710000|2024-08-23 16:48:30|17580.7|17568.7|17580.7|17568.7|17580.7|17568.7|17580.7|17568.7|0
1724431720000|2024-08-23 16:48:40|17582.4|17570.4|17572.7|17560.7|17582.4|17570.4|17572.7|17560.7|33
1724431740000|2024-08-23 16:49:00|17568.5|17556.5|17568|17556|17568.5|17556.5|17567.2|17555.2|2
1724431750000|2024-08-23 16:49:10|17569.7|17557.7|17569.7|17557.7|17569.7|17557.7|17568.9|17556.9|0
1724431760000|2024-08-23 16:49:20|17568.9|17556.9|17568.9|17556.9|17568.9|17556.9|17568.9|17556.9|1
1724431770000|2024-08-23 16:49:30|17568.5|17556.5|17568.9|17556.9|17568.9|17556.9|17568.5|17556.5|0
1724431780000|2024-08-23 16:49:40|17569.7|17557.7|17569.7|17557.7|17569.7|17557.7|17568.9|17556.9|0
1724431790000|2024-08-23 16:49:50|17570.2|17558.2|17569.7|17557.7|17570.2|17558.2|17568.9|17556.9|0
1724431800000|2024-08-23 16:50:00|17570.2|17558.2|17568.9|17556.9|17571|17559|17568.9|17556.9|4
1724431810000|2024-08-23 16:50:10|17568.5|17556.5|17567.7|17555.7|17568.5|17556.5|17567.2|17555.2|0
1724431820000|2024-08-23 16:50:20|17568.9|17556.9|17569.7|17557.7|17569.7|17557.7|17568.9|17556.9|1
1724431830000|2024-08-23 16:50:30|17571.4|17559.4|17571.4|17559.4|17572.2|17560.2|17571.4|17559.4|5
1724431840000|2024-08-23 16:50:40|17574.7|17562.7|17576.4|17564.4|17577.2|17565.2|17574.7|17562.7|6
1724431850000|2024-08-23 16:50:50|17577.2|17565.2|17573.9|17561.9|17577.2|17565.2|17573.9|17561.9|1
1724431860000|2024-08-23 16:51:00|17573.5|17561.5|17573.5|17561.5|17573.5|17561.5|17573|17561|0
1724431870000|2024-08-23 16:51:10|17572.2|17560.2|17571|17559|17572.2|17560.2|17571|17559|1
1724431880000|2024-08-23 16:51:20|17570.5|17558.5|17571.4|17559.4|17571.7|17559.7|17570.5|17558.5|0
1724431890000|2024-08-23 16:51:30|17571|17559|17570.5|17558.5|17571|17559|17570.5|17558.5|0
1724431910000|2024-08-23 16:51:50|17573|17561|17574.2|17562.2|17574.2|17562.2|17573|17561|1
1724431920000|2024-08-23 16:52:00|17575.5|17563.5|17579.7|17567.7|17579.7|17567.7|17575.5|17563.5|7
1724431930000|2024-08-23 16:52:10|17578.9|17566.9|17577.2|17565.2|17578.9|17566.9|17577.2|17565.2|3
1724431940000|2024-08-23 16:52:20|17576.4|17564.4|17576.4|17564.4|17576.4|17564.4|17576|17564|2
1724431950000|2024-08-23 16:52:30|17575.7|17563.7|17573|17561|17575.7|17563.7|17573|17561|1
1724431960000|2024-08-23 16:52:40|17572.2|17560.2|17573|17561|17574.2|17562.2|17572.2|17560.2|2
1724431980000|2024-08-23 16:53:00|17574.2|17562.2|17574.2|17562.2|17574.2|17562.2|17574.2|17562.2|0
1724431990000|2024-08-23 16:53:10|17573.5|17561.5|17573|17561|17573.5|17561.5|17573|17561|1
1724432000000|2024-08-23 16:53:20|17572.2|17560.2|17572.2|17560.2|17572.2|17560.2|17572.2|17560.2|0
1724432010000|2024-08-23 16:53:30|17571.7|17559.7|17570.5|17558.5|17571.7|17559.7|17570.5|17558.5|5
1724432020000|2024-08-23 16:53:40|||||||||1
1724432030000|2024-08-23 16:53:50|17572.2|17560.2|17572.2|17560.2|17572.2|17560.2|17572.2|17560.2|0
1724432040000|2024-08-23 16:54:00|17573.5|17561.5|17576.4|17564.4|17576.4|17564.4|17573.5|17561.5|3
1724432050000|2024-08-23 16:54:10|17577.2|17565.2|17573|17561|17577.2|17565.2|17572.2|17560.2|6
1724432060000|2024-08-23 16:54:20|17572.2|17560.2|17572.2|17560.2|17573|17561|17572.2|17560.2|2
1724432070000|2024-08-23 16:54:30|17571.7|17559.7|17568.9|17556.9|17571.7|17559.7|17568.5|17556.5|5
1724432080000|2024-08-23 16:54:40|17569.7|17557.7|17571.7|17559.7|17571.7|17559.7|17569.2|17557.2|17
1724432090000|2024-08-23 16:54:50|17572.2|17560.2|17579.5|17567.5|17579.5|17567.5|17572.2|17560.2|28
1724432110000|2024-08-23 16:55:10|17580.3|17568.3|17585|17573|17585|17573|17580.3|17568.3|23
1724432120000|2024-08-23 16:55:20|17584.5|17572.5|17581.3|17569.3|17584.5|17572.5|17581.3|17569.3|4
1724432130000|2024-08-23 16:55:30|17583.8|17571.8|17582|17570|17583.8|17571.8|17582|17570|7
1724432140000|2024-08-23 16:55:40|17581.3|17569.3|17582|17570|17582|17570|17581.3|17569.3|0
1724432160000|2024-08-23 16:56:00|17582.8|17570.8|17587.8|17575.8|17588.3|17576.3|17582.8|17570.8|7
1724432180000|2024-08-23 16:56:20|17588.3|17576.3|17590.3|17578.3|17590.3|17578.3|17588.3|17576.3|7
1724432190000|2024-08-23 16:56:30|17588.6|17576.6|17588.6|17576.6|17588.6|17576.6|17588.6|17576.6|1
1724432200000|2024-08-23 16:56:40|17585.8|17573.8|17585.3|17573.3|17585.8|17573.8|17584.8|17572.8|3
1724432210000|2024-08-23 16:56:50|17583.3|17571.3|17584|17572|17584.5|17572.5|17583.3|17571.3|2
1724432220000|2024-08-23 16:57:00|17584.5|17572.5|17583.3|17571.3|17584.5|17572.5|17583.3|17571.3|1
1724432230000|2024-08-23 16:57:10|17582.8|17570.8|17580.3|17568.3|17582.8|17570.8|17580.3|17568.3|3
1724432240000|2024-08-23 16:57:20|17575.8|17563.8|17574.5|17562.5|17576.3|17564.3|17574.5|17562.5|14
1724432250000|2024-08-23 16:57:30|17575.3|17563.3|17577|17565|17577.8|17565.8|17575.3|17563.3|7
1724432260000|2024-08-23 16:57:40|17577.8|17565.8|17577|17565|17577.8|17565.8|17577|17565|1
1724432270000|2024-08-23 16:57:50|17575.8|17563.8|17575.8|17563.8|17575.8|17563.8|17575.8|17563.8|0
1724432280000|2024-08-23 16:58:00|17575.3|17563.3|17575.3|17563.3|17575.3|17563.3|17575.3|17563.3|0
1724432290000|2024-08-23 16:58:10|17576.1|17564.1|17576.1|17564.1|17576.5|17564.5|17576.1|17564.1|0
1724432300000|2024-08-23 16:58:20|17577.3|17565.3|17576.5|17564.5|17577.3|17565.3|17576.5|17564.5|2
1724432320000|2024-08-23 16:58:40|17575.8|17563.8|17571.5|17559.5|17575.8|17563.8|17571.1|17559.1|4
1724432350000|2024-08-23 16:59:10|17572.3|17560.3|17568.6|17556.6|17572.3|17560.3|17568.6|17556.6|1
1724432360000|2024-08-23 16:59:20|17569|17557|17566.1|17554.1|17569|17557|17566.1|17554.1|0
1724432370000|2024-08-23 16:59:30|17566.5|17554.5|17569|17557|17569.5|17557.5|17566.5|17554.5|17
1724432380000|2024-08-23 16:59:40|17567|17555|17568.7|17556.7|17568.7|17556.7|17567|17555|9
1724432390000|2024-08-23 16:59:50|17568|17556|17565.5|17553.5|17568|17556|17563.7|17551.7|13
1724432400000|2024-08-23 17:00:00|17567.5|17555.5|17570.5|17558.5|17570.5|17558.5|17567.5|17555.5|6
1724432420000|2024-08-23 17:00:20|17571.2|17559.2|17575|17563|17575|17563|17571.2|17559.2|7
1724432430000|2024-08-23 17:00:30|17574.2|17562.2|17575.8|17563.8|17575.8|17563.8|17574.2|17562.2|1
1724432440000|2024-08-23 17:00:40|17574.5|17562.5|17573.7|17561.7|17574.5|17562.5|17572|17560|6
1724432450000|2024-08-23 17:00:50|17574.5|17562.5|17573.7|17561.7|17575.8|17563.8|17573.7|17561.7|2
1724432460000|2024-08-23 17:01:00|17574.5|17562.5|17580.8|17568.8|17580.8|17568.8|17574.5|17562.5|9
1724432470000|2024-08-23 17:01:10|17582|17570|17583.3|17571.3|17583.3|17571.3|17582|17570|5
1724432480000|2024-08-23 17:01:20|17582.8|17570.8|17582.8|17570.8|17582.8|17570.8|17582.8|17570.8|5
1724432490000|2024-08-23 17:01:30|17583.3|17571.3|17583.3|17571.3|17583.3|17571.3|17583.3|17571.3|1
1724432500000|2024-08-23 17:01:40|17584|17572|17582.8|17570.8|17584|17572|17582.8|17570.8|0
1724432510000|2024-08-23 17:01:50|17583.7|17571.7|17583.7|17571.7|17583.7|17571.7|17583.7|17571.7|1
1724432520000|2024-08-23 17:02:00|17583.3|17571.3|17583.3|17571.3|17583.3|17571.3|17582.5|17570.5|2
1724432530000|2024-08-23 17:02:10|17585.3|17573.3|17587.8|17575.8|17587.8|17575.8|17585.3|17573.3|8
1724432540000|2024-08-23 17:02:20|17590.3|17578.3|17590.3|17578.3|17590.3|17578.3|17587.8|17575.8|7
1724432550000|2024-08-23 17:02:30|17589.5|17577.5|17584.5|17572.5|17589.8|17577.8|17584.5|17572.5|13
1724432560000|2024-08-23 17:02:40|17582.8|17570.8|17583.7|17571.7|17583.7|17571.7|17582.8|17570.8|6
1724432570000|2024-08-23 17:02:50|17584.5|17572.5|17584.5|17572.5|17585.8|17573.8|17584.5|17572.5|1
1724432580000|2024-08-23 17:03:00|17586.1|17574.1|17588.6|17576.6|17589|17577|17586.1|17574.1|5
1724432590000|2024-08-23 17:03:10|17588.3|17576.3|17587.8|17575.8|17588.3|17576.3|17587.8|17575.8|1
1724432600000|2024-08-23 17:03:20|17588.6|17576.6|17589|17577|17589.8|17577.8|17588.6|17576.6|3
1724432610000|2024-08-23 17:03:30|17588.6|17576.6|17588.6|17576.6|17588.6|17576.6|17588.6|17576.6|0
1724432620000|2024-08-23 17:03:40|17587.8|17575.8|17587.8|17575.8|17587.8|17575.8|17587.8|17575.8|1
1724432630000|2024-08-23 17:03:50|17585.3|17573.3|17585.3|17573.3|17585.3|17573.3|17585.3|17573.3|2
1724432640000|2024-08-23 17:04:00|17582.8|17570.8|17582.3|17570.3|17582.8|17570.8|17579.8|17567.8|4
1724432650000|2024-08-23 17:04:10|17581.1|17569.1|17581.5|17569.5|17581.5|17569.5|17581.1|17569.1|1
1724432660000|2024-08-23 17:04:20|17581.1|17569.1|17581.1|17569.1|17581.1|17569.1|17581.1|17569.1|0
1724432670000|2024-08-23 17:04:30|17580.3|17568.3|17580.3|17568.3|17580.3|17568.3|17580.3|17568.3|0
1724432680000|2024-08-23 17:04:40|17579.5|17567.5|17579|17567|17579.5|17567.5|17579|17567|7
1724432700000|2024-08-23 17:05:00|17579.8|17567.8|17579.5|17567.5|17580.3|17568.3|17579.5|17567.5|2
1724432710000|2024-08-23 17:05:10|17580.8|17568.8|17580.8|17568.8|17580.8|17568.8|17580.8|17568.8|0
1724432720000|2024-08-23 17:05:20|17581.5|17569.5|17581.5|17569.5|17581.5|17569.5|17581.5|17569.5|4
1724432750000|2024-08-23 17:05:50|17581.1|17569.1|17581.1|17569.1|17581.1|17569.1|17581.1|17569.1|0
1724432760000|2024-08-23 17:06:00|17582.3|17570.3|17581.1|17569.1|17582.3|17570.3|17581.1|17569.1|1
1724432770000|2024-08-23 17:06:10|17579.8|17567.8|17580.3|17568.3|17580.3|17568.3|17579.8|17567.8|0
1724432780000|2024-08-23 17:06:20|17577.8|17565.8|17580.8|17568.8|17580.8|17568.8|17577|17565|8
1724432790000|2024-08-23 17:06:30|17581.5|17569.5|17581.5|17569.5|17581.5|17569.5|17581.5|17569.5|4
1724432810000|2024-08-23 17:06:50|17581.1|17569.1|17581.1|17569.1|17581.1|17569.1|17581.1|17569.1|0
1724432820000|2024-08-23 17:07:00|17580.3|17568.3|17579|17567|17580.3|17568.3|17579|17567|7
1724432830000|2024-08-23 17:07:10|17581.5|17569.5|17582.8|17570.8|17582.8|17570.8|17581.5|17569.5|3
1724432840000|2024-08-23 17:07:20|17581.5|17569.5|17581.5|17569.5|17581.5|17569.5|17581.5|17569.5|3
1724432850000|2024-08-23 17:07:30|17582|17570|17579|17567|17582|17570|17579|17567|10
1724432860000|2024-08-23 17:07:40|17578.3|17566.3|17577.8|17565.8|17578.3|17566.3|17577.8|17565.8|3
1724432870000|2024-08-23 17:07:50|17579|17567|17581.1|17569.1|17581.1|17569.1|17579|17567|5
1724432880000|2024-08-23 17:08:00|17580.3|17568.3|17580.3|17568.3|17580.3|17568.3|17579|17567|1
1724432890000|2024-08-23 17:08:10|17581.1|17569.1|17580.3|17568.3|17582.3|17570.3|17580.3|17568.3|2
1724432910000|2024-08-23 17:08:30|||||||||2
1724432920000|2024-08-23 17:08:40|||||||||2
1724432930000|2024-08-23 17:08:50|17581.2|17569.2|17581.2|17569.2|17581.2|17569.2|17580.8|17568.8|8
1724432940000|2024-08-23 17:09:00|17580.8|17568.8|17580.8|17568.8|17580.8|17568.8|17580.8|17568.8|0
1724432950000|2024-08-23 17:09:10|17578.3|17566.3|17579.5|17567.5|17580|17568|17577|17565|14
1724432960000|2024-08-23 17:09:20|17580.8|17568.8|17578.7|17566.7|17580.8|17568.8|17578.3|17566.3|1
1724432970000|2024-08-23 17:09:30|17579.5|17567.5|17578.7|17566.7|17579.5|17567.5|17578.7|17566.7|1
1724432990000|2024-08-23 17:09:50|17578.3|17566.3|17579.5|17567.5|17579.5|17567.5|17578.3|17566.3|0
1724433010000|2024-08-23 17:10:10|17577.5|17565.5|17574.5|17562.5|17577.5|17565.5|17574.5|17562.5|5
1724433030000|2024-08-23 17:10:30|17574|17562|17578.3|17566.3|17578.3|17566.3|17574|17562|10
1724433040000|2024-08-23 17:10:40|17579.5|17567.5|17578.3|17566.3|17579.5|17567.5|17578.3|17566.3|5
1724433050000|2024-08-23 17:10:50|17578.7|17566.7|17577|17565|17578.7|17566.7|17576.2|17564.2|6
1724433060000|2024-08-23 17:11:00|17578.3|17566.3|17575.8|17563.8|17578.3|17566.3|17574.5|17562.5|5
1724433070000|2024-08-23 17:11:10|17575|17563|17575|17563|17575|17563|17575|17563|1
1724433080000|2024-08-23 17:11:20|17573.7|17561.7|17570.8|17558.8|17573.7|17561.7|17570.8|17558.8|1
1724433090000|2024-08-23 17:11:30|17571.2|17559.2|17569.5|17557.5|17571.2|17559.2|17569.5|17557.5|2
1724433100000|2024-08-23 17:11:40|17570|17558|17569.5|17557.5|17570|17558|17569.5|17557.5|0
1724433110000|2024-08-23 17:11:50|17563.3|17551.3|17562.8|17550.8|17563.3|17551.3|17562.8|17550.8|12
1724433120000|2024-08-23 17:12:00|17563.3|17551.3|17565.3|17553.3|17565.3|17553.3|17562.8|17550.8|7
1724433130000|2024-08-23 17:12:10|17564.5|17552.5|17563.7|17551.7|17564.5|17552.5|17563.7|17551.7|1
1724433140000|2024-08-23 17:12:20|17564.5|17552.5|17565|17553|17565.3|17553.3|17564.5|17552.5|4
1724433150000|2024-08-23 17:12:30|17564.5|17552.5|17566.2|17554.2|17567|17555|17564.5|17552.5|5
1724433160000|2024-08-23 17:12:40|17562.3|17550.3|17563.3|17551.3|17565.3|17553.3|17562.3|17550.3|8
1724433170000|2024-08-23 17:12:50|17563.7|17551.7|17563.7|17551.7|17563.7|17551.7|17563.7|17551.7|3
1724433180000|2024-08-23 17:13:00|17563.3|17551.3|17563.3|17551.3|17563.3|17551.3|17563.3|17551.3|2
1724433190000|2024-08-23 17:13:10|17562.8|17550.8|17563.7|17551.7|17563.7|17551.7|17560.8|17548.8|9
1724433210000|2024-08-23 17:13:30|17562|17550|17561.7|17549.7|17562.5|17550.5|17561.7|17549.7|1
1724433220000|2024-08-23 17:13:40|17561.2|17549.2|17561.2|17549.2|17561.2|17549.2|17561.2|17549.2|0
1724433230000|2024-08-23 17:13:50|17560.5|17548.5|17560.8|17548.8|17560.8|17548.8|17560|17548|3
1724433240000|2024-08-23 17:14:00|17562|17550|17568.3|17556.3|17568.3|17556.3|17562|17550|3
1724433250000|2024-08-23 17:14:10|17567|17555|17564.5|17552.5|17567|17555|17564.5|17552.5|3
1724433260000|2024-08-23 17:14:20|17565.3|17553.3|17567|17555|17567|17555|17565.3|17553.3|0
1724433270000|2024-08-23 17:14:30|17567.8|17555.8|17566.7|17554.7|17568.3|17556.3|17566.7|17554.7|2
1724433290000|2024-08-23 17:14:50|17567|17555|17568.7|17556.7|17568.7|17556.7|17567|17555|2
1724433300000|2024-08-23 17:15:00|17570.3|17558.3|17571.5|17559.5|17571.5|17559.5|17570.3|17558.3|5
1724433310000|2024-08-23 17:15:10|17570.8|17558.8|17570.3|17558.3|17570.8|17558.8|17569.5|17557.5|3
1724433320000|2024-08-23 17:15:20|17571.1|17559.1|17575.8|17563.8|17576.5|17564.5|17571.1|17559.1|13
1724433330000|2024-08-23 17:15:30|17574|17562|17577|17565|17578.3|17566.3|17573.6|17561.6|8
1724433340000|2024-08-23 17:15:40|17576.5|17564.5|17575.3|17563.3|17576.5|17564.5|17575.3|17563.3|0
1724433360000|2024-08-23 17:16:00|17576.5|17564.5|17576.5|17564.5|17576.5|17564.5|17575.3|17563.3|3
1724433370000|2024-08-23 17:16:10|17577|17565|17575.3|17563.3|17577|17565|17575.3|17563.3|0
1724433380000|2024-08-23 17:16:20|17577.8|17565.8|17575.8|17563.8|17577.8|17565.8|17575.8|17563.8|10
1724433390000|2024-08-23 17:16:30|17575.3|17563.3|17574.5|17562.5|17575.3|17563.3|17574.5|17562.5|7
1724433410000|2024-08-23 17:16:50|17574|17562|17576.1|17564.1|17576.1|17564.1|17574|17562|0
1724433420000|2024-08-23 17:17:00|17575.3|17563.3|17572.8|17560.8|17575.3|17563.3|17572.8|17560.8|6
1724433430000|2024-08-23 17:17:10|17572.3|17560.3|17570.3|17558.3|17572.8|17560.8|17570.3|17558.3|9
1724433450000|2024-08-23 17:17:30|17569|17557|17567.8|17555.8|17569.5|17557.5|17567.8|17555.8|1
1724433460000|2024-08-23 17:17:40|||||||||1
1724433470000|2024-08-23 17:17:50|17567|17555|17567.8|17555.8|17570.3|17558.3|17567|17555|4
1724433480000|2024-08-23 17:18:00|17565.8|17553.8|17562.8|17550.8|17565.8|17553.8|17562.8|17550.8|6
1724433490000|2024-08-23 17:18:10|17562|17550|17560|17548|17562|17550|17560|17548|3
1724433500000|2024-08-23 17:18:20|17560.8|17548.8|17560.8|17548.8|17561.2|17549.2|17560.8|17548.8|0
1724433530000|2024-08-23 17:18:50|17560|17548|17560|17548|17560|17548|17560|17548|1
1724433540000|2024-08-23 17:19:00|17560.8|17548.8|17560.8|17548.8|17560.8|17548.8|17560.8|17548.8|0
1724433560000|2024-08-23 17:19:20|17562|17550|17562|17550|17563.3|17551.3|17562|17550|4
1724433570000|2024-08-23 17:19:30|17561.2|17549.2|17561.2|17549.2|17561.2|17549.2|17561.2|17549.2|0
1724433600000|2024-08-23 17:20:00|17562|17550|17562|17550|17562|17550|17562|17550|1
1724433610000|2024-08-23 17:20:10|17563.3|17551.3|17564|17552|17564.5|17552.5|17563.3|17551.3|12
1724433620000|2024-08-23 17:20:20|17564.5|17552.5|17565.3|17553.3|17566.1|17554.1|17564.5|17552.5|6
1724433640000|2024-08-23 17:20:40|17563.3|17551.3|17563.3|17551.3|17563.3|17551.3|17563.3|17551.3|7
1724433660000|2024-08-23 17:21:00|17560.8|17548.8|17561.2|17549.2|17562|17550|17560.8|17548.8|6
1724433670000|2024-08-23 17:21:10|17559.2|17547.2|17564.7|17552.7|17564.7|17552.7|17559.2|17547.2|20
1724433680000|2024-08-23 17:21:20|17563.9|17551.9|17562.2|17550.2|17564.7|17552.7|17562.2|17550.2|3
1724433690000|2024-08-23 17:21:30|||||||||1
1724433700000|2024-08-23 17:21:40|17561.7|17549.7|17557.7|17545.7|17561.7|17549.7|17557.7|17545.7|4
1724433710000|2024-08-23 17:21:50|17558.4|17546.4|17557.7|17545.7|17558.4|17546.4|17557.7|17545.7|7
1724433720000|2024-08-23 17:22:00|||||||||1
1724433730000|2024-08-23 17:22:10|17559.7|17547.7|17558.4|17546.4|17559.7|17547.7|17557.7|17545.7|7
1724433740000|2024-08-23 17:22:20|17557.7|17545.7|17551.7|17539.7|17557.7|17545.7|17551.7|17539.7|98
1724433750000|2024-08-23 17:22:30|17552.2|17540.2|17551.2|17539.2|17553|17541|17551.2|17539.2|13
1724433770000|2024-08-23 17:22:50|17553|17541|17551.2|17539.2|17553|17541|17551.2|17539.2|3
1724433780000|2024-08-23 17:23:00|17551.7|17539.7|17556.2|17544.2|17556.2|17544.2|17551.7|17539.7|9
1724433790000|2024-08-23 17:23:10|17556.7|17544.7|17559.2|17547.2|17559.2|17547.2|17556.7|17544.7|2
1724433800000|2024-08-23 17:23:20|17558.7|17546.7|17558.7|17546.7|17559.2|17547.2|17558.7|17546.7|1
1724433810000|2024-08-23 17:23:30|17558.3|17546.3|17558.3|17546.3|17558.3|17546.3|17558.3|17546.3|7
1724433820000|2024-08-23 17:23:40|17556.7|17544.7|17560.8|17548.8|17560.8|17548.8|17556.2|17544.2|5
1724433830000|2024-08-23 17:23:50|17559.5|17547.5|17561.7|17549.7|17563.7|17551.7|17559.5|17547.5|9
1724433840000|2024-08-23 17:24:00|||||||||1
1724433850000|2024-08-23 17:24:10|17561.2|17549.2|17561.2|17549.2|17561.2|17549.2|17560|17548|2
1724433860000|2024-08-23 17:24:20|||||||||1
1724433870000|2024-08-23 17:24:30|17562|17550|17562|17550|17562|17550|17562|17550|2
1724433880000|2024-08-23 17:24:40|17552.8|17540.8|17552.8|17540.8|17552.8|17540.8|17552.8|17540.8|8
1724433890000|2024-08-23 17:24:50|17552.3|17540.3|17550.3|17538.3|17552.3|17540.3|17550.3|17538.3|3
1724433900000|2024-08-23 17:25:00|17551.1|17539.1|17553.3|17541.3|17553.3|17541.3|17551.1|17539.1|3
1724433910000|2024-08-23 17:25:10|||||||||2
1724433920000|2024-08-23 17:25:20|||||||||2
1724433930000|2024-08-23 17:25:30|17555|17543|17555.8|17543.8|17555.8|17543.8|17555|17543|3
1724433940000|2024-08-23 17:25:40|17557.3|17545.3|17558.3|17546.3|17558.3|17546.3|17557.3|17545.3|8
1724433950000|2024-08-23 17:25:50|||||||||1
1724433960000|2024-08-23 17:26:00|17558.7|17546.7|17558.3|17546.3|17558.7|17546.7|17558.3|17546.3|10
1724433970000|2024-08-23 17:26:10|17558.7|17546.7|17561.2|17549.2|17561.2|17549.2|17558.7|17546.7|11
1724433980000|2024-08-23 17:26:20|17563.7|17551.7|17559|17547|17564.5|17552.5|17558.3|17546.3|9
1724433990000|2024-08-23 17:26:30|17559.5|17547.5|17558.3|17546.3|17559.5|17547.5|17558.3|17546.3|0
1724434000000|2024-08-23 17:26:40|17557.8|17545.8|17557.8|17545.8|17557.8|17545.8|17557.8|17545.8|0
1724434010000|2024-08-23 17:26:50|17557.3|17545.3|17557.3|17545.3|17557.3|17545.3|17557.3|17545.3|0
1724434020000|2024-08-23 17:27:00|17557.8|17545.8|17558.6|17546.6|17558.6|17546.6|17557.3|17545.3|0
1724434030000|2024-08-23 17:27:10|17557.8|17545.8|17558.6|17546.6|17558.6|17546.6|17557.8|17545.8|0
1724434040000|2024-08-23 17:27:20|17559|17547|17559|17547|17559.8|17547.8|17559|17547|0
1724434060000|2024-08-23 17:27:40|17558.3|17546.3|17558.6|17546.6|17558.6|17546.6|17558.3|17546.3|1
1724434070000|2024-08-23 17:27:50|17559.3|17547.3|17559.8|17547.8|17559.8|17547.8|17559.3|17547.3|1
1724434080000|2024-08-23 17:28:00|17557.8|17545.8|17554.8|17542.8|17557.8|17545.8|17554.8|17542.8|2
1724434090000|2024-08-23 17:28:10|17554.3|17542.3|17553.6|17541.6|17554.3|17542.3|17553.6|17541.6|4
1724434100000|2024-08-23 17:28:20|17552.8|17540.8|17552.8|17540.8|17553.6|17541.6|17552.8|17540.8|1
1724434110000|2024-08-23 17:28:30|17553.6|17541.6|17549.8|17537.8|17553.6|17541.6|17549.8|17537.8|4
1724434120000|2024-08-23 17:28:40|17552.3|17540.3|17554.8|17542.8|17554.8|17542.8|17552.3|17540.3|5
1724434130000|2024-08-23 17:28:50|17552.9|17540.9|17550.1|17538.1|17552.9|17540.9|17550.1|17538.1|12
1724434140000|2024-08-23 17:29:00|17551.3|17539.3|17550.1|17538.1|17551.3|17539.3|17550.1|17538.1|1
1724434150000|2024-08-23 17:29:10|17548.8|17536.8|17548.8|17536.8|17548.8|17536.8|17548.8|17536.8|10
1724434160000|2024-08-23 17:29:20|17548.4|17536.4|17548.4|17536.4|17548.4|17536.4|17548.4|17536.4|7
1724434170000|2024-08-23 17:29:30|||||||||1
1724434180000|2024-08-23 17:29:40|||||||||1
1724434190000|2024-08-23 17:29:50|17547.9|17535.9|17546.6|17534.6|17547.9|17535.9|17542.9|17530.9|15
1724434200000|2024-08-23 17:30:00|17546.2|17534.2|17549.1|17537.1|17549.1|17537.1|17544.9|17532.9|8
1724434210000|2024-08-23 17:30:10|17548.4|17536.4|17544.9|17532.9|17548.4|17536.4|17544.9|17532.9|6
1724434220000|2024-08-23 17:30:20|17544.4|17532.4|17541.9|17529.9|17544.4|17532.4|17541.9|17529.9|8
1724434230000|2024-08-23 17:30:30|17543.7|17531.7|17544.9|17532.9|17545.4|17533.4|17543.7|17531.7|35
1724434240000|2024-08-23 17:30:40|17544.1|17532.1|17546.9|17534.9|17546.9|17534.9|17544.1|17532.1|14
1724434250000|2024-08-23 17:30:50|17549.4|17537.4|17548.7|17536.7|17549.4|17537.4|17547.9|17535.9|4
1724434260000|2024-08-23 17:31:00|17548.2|17536.2|17548.2|17536.2|17549.4|17537.4|17547.4|17535.4|2
1724434270000|2024-08-23 17:31:10|17548.7|17536.7|17552.4|17540.4|17552.4|17540.4|17548.7|17536.7|10
1724434280000|2024-08-23 17:31:20|17554.4|17542.4|17556.6|17544.6|17556.9|17544.9|17553.7|17541.7|19
1724434290000|2024-08-23 17:31:30|17555.9|17543.9|17556.6|17544.6|17556.6|17544.6|17555.4|17543.4|5
1724434300000|2024-08-23 17:31:40|17557.9|17545.9|17558.4|17546.4|17560.4|17548.4|17557.9|17545.9|5
1724434320000|2024-08-23 17:32:00|17559.1|17547.1|17563.4|17551.4|17563.4|17551.4|17559.1|17547.1|4
1724434330000|2024-08-23 17:32:10|17562.9|17550.9|17562.9|17550.9|17562.9|17550.9|17562.9|17550.9|0
1724434340000|2024-08-23 17:32:20|17563.7|17551.7|17561.6|17549.6|17565.9|17553.9|17561.6|17549.6|17
1724434350000|2024-08-23 17:32:30|17562.4|17550.4|17562.9|17550.9|17562.9|17550.9|17561.6|17549.6|4
1724434360000|2024-08-23 17:32:40|17563.2|17551.2|17563.2|17551.2|17563.7|17551.7|17563.2|17551.2|2
1724434370000|2024-08-23 17:32:50|17563.7|17551.7|17562.9|17550.9|17563.7|17551.7|17562.9|17550.9|0
1724434380000|2024-08-23 17:33:00|17563.7|17551.7|17562.9|17550.9|17563.7|17551.7|17562.9|17550.9|0
1724434390000|2024-08-23 17:33:10|||||||||1
1724434400000|2024-08-23 17:33:20|||||||||2
1724434410000|2024-08-23 17:33:30|17564.1|17552.1|17564.1|17552.1|17564.6|17552.6|17564.1|17552.1|2
1724434420000|2024-08-23 17:33:40|17563.4|17551.4|17561.6|17549.6|17563.4|17551.4|17561.6|17549.6|2
1724434430000|2024-08-23 17:33:50|17562.9|17550.9|17562.1|17550.1|17562.9|17550.9|17562.1|17550.1|0
1724434440000|2024-08-23 17:34:00|17561.6|17549.6|17562.9|17550.9|17562.9|17550.9|17561.6|17549.6|1
1724434450000|2024-08-23 17:34:10|17561.6|17549.6|17560.9|17548.9|17561.6|17549.6|17559.1|17547.1|16
1724434460000|2024-08-23 17:34:20|17561.3|17549.3|17562.9|17550.9|17562.9|17550.9|17561.3|17549.3|3
1724434470000|2024-08-23 17:34:30|17565.9|17553.9|17565.9|17553.9|17565.9|17553.9|17565.9|17553.9|2
1724434490000|2024-08-23 17:34:50|17566.6|17554.6|17567.9|17555.9|17567.9|17555.9|17566.6|17554.6|4
1724434500000|2024-08-23 17:35:00|17569.1|17557.1|17569.1|17557.1|17569.1|17557.1|17568.4|17556.4|4
1724434510000|2024-08-23 17:35:10|17568.4|17556.4|17569.1|17557.1|17569.1|17557.1|17567.4|17555.4|9
1724434520000|2024-08-23 17:35:20|17569.9|17557.9|17572.9|17560.9|17572.9|17560.9|17569.1|17557.1|19
1724434530000|2024-08-23 17:35:30|17573.4|17561.4|17573.2|17561.2|17575.4|17563.4|17573.2|17561.2|3
1724434550000|2024-08-23 17:35:50|17572.4|17560.4|17573.2|17561.2|17574.4|17562.4|17572.4|17560.4|13
1724434560000|2024-08-23 17:36:00|17571.6|17559.6|17565.7|17553.7|17571.6|17559.6|17565.7|17553.7|9
1724434570000|2024-08-23 17:36:10|17564.9|17552.9|17566.4|17554.4|17566.4|17554.4|17564.4|17552.4|11
1724434580000|2024-08-23 17:36:20|17566.9|17554.9|17570.7|17558.7|17570.7|17558.7|17566.9|17554.9|6
1724434590000|2024-08-23 17:36:30|17569.9|17557.9|17569.7|17557.7|17572.2|17560.2|17569.4|17557.4|4
1724434600000|2024-08-23 17:36:40|17568.9|17556.9|17571.4|17559.4|17571.4|17559.4|17568.9|17556.9|3
1724434610000|2024-08-23 17:36:50|17570.2|17558.2|17571.4|17559.4|17571.4|17559.4|17570.2|17558.2|0
1724434620000|2024-08-23 17:37:00|17573.5|17561.5|17573.9|17561.9|17573.9|17561.9|17573.5|17561.5|4
1724434630000|2024-08-23 17:37:10|17576|17564|17573.5|17561.5|17577.2|17565.2|17573.5|17561.5|11
1724434650000|2024-08-23 17:37:30|17573.8|17561.8|17573.8|17561.8|17573.8|17561.8|17573.8|17561.8|6
1724434670000|2024-08-23 17:37:50|||||||||3
1724434680000|2024-08-23 17:38:00|17574.5|17562.5|17573.8|17561.8|17574.5|17562.5|17573.8|17561.8|2
1724434690000|2024-08-23 17:38:10|17574.2|17562.2|17574.2|17562.2|17574.2|17562.2|17574.2|17562.2|0
1724434700000|2024-08-23 17:38:20|17573.8|17561.8|17569.7|17557.7|17574.2|17562.2|17569.7|17557.7|21
1724434710000|2024-08-23 17:38:30|17568.9|17556.9|17568.9|17556.9|17568.9|17556.9|17568.9|17556.9|4
1724434720000|2024-08-23 17:38:40|17571.4|17559.4|17571|17559|17571.4|17559.4|17571|17559|1
1724434730000|2024-08-23 17:38:50|17568|17556|17566.3|17554.3|17568.8|17556.8|17565.5|17553.5|17
1724434740000|2024-08-23 17:39:00|17565.5|17553.5|17562.2|17550.2|17565.5|17553.5|17562.2|17550.2|5
1724434750000|2024-08-23 17:39:10|17563.8|17551.8|17563|17551|17563.8|17551.8|17563|17551|7
1724434760000|2024-08-23 17:39:20|17563.8|17551.8|17563|17551|17563.8|17551.8|17563|17551|1
1724434770000|2024-08-23 17:39:30|17562.5|17550.5|17562.5|17550.5|17562.5|17550.5|17562.5|17550.5|0
1724434780000|2024-08-23 17:39:40|17563|17551|17563.8|17551.8|17563.8|17551.8|17563|17551|4
1724434790000|2024-08-23 17:39:50|17564.5|17552.5|17563.8|17551.8|17565|17553|17563.8|17551.8|0
1724434800000|2024-08-23 17:40:00|17564.2|17552.2|17568.8|17556.8|17568.8|17556.8|17564.2|17552.2|10
1724434810000|2024-08-23 17:40:10|17570|17558|17568.8|17556.8|17570|17558|17568|17556|5
1724434820000|2024-08-23 17:40:20|17568|17556|17566.3|17554.3|17568.8|17556.8|17566.3|17554.3|4
1724434830000|2024-08-23 17:40:30|17567|17555|17566.3|17554.3|17567|17555|17566.3|17554.3|6
1724434840000|2024-08-23 17:40:40|17565.5|17553.5|17570.3|17558.3|17570.3|17558.3|17565|17553|12
1724434850000|2024-08-23 17:40:50|17572|17560|17572.8|17560.8|17574.5|17562.5|17572|17560|13
1724434860000|2024-08-23 17:41:00|17574|17562|17574|17562|17574|17562|17574|17562|1
1724434870000|2024-08-23 17:41:10|17574.5|17562.5|17575.3|17563.3|17575.3|17563.3|17574.5|17562.5|3
1724434880000|2024-08-23 17:41:20|17575.8|17563.8|17576.5|17564.5|17576.5|17564.5|17575.8|17563.8|1
1724434890000|2024-08-23 17:41:30|17575|17563|17576.5|17564.5|17577|17565|17574|17562|23
1724434900000|2024-08-23 17:41:40|17577.3|17565.3|17579|17567|17579|17567|17577.3|17565.3|0
1724434910000|2024-08-23 17:41:50|||||||||4
1724434930000|2024-08-23 17:42:10|17581.5|17569.5|17581.1|17569.1|17581.5|17569.5|17581.1|17569.1|12
1724434940000|2024-08-23 17:42:20|17578.6|17566.6|17579.8|17567.8|17579.8|17567.8|17578.6|17566.6|3
1724434950000|2024-08-23 17:42:30|17580.3|17568.3|17577|17565|17580.3|17568.3|17576.5|17564.5|5
1724434960000|2024-08-23 17:42:40|17576.5|17564.5|17573.6|17561.6|17576.5|17564.5|17573.6|17561.6|9
1724434980000|2024-08-23 17:43:00|17571.5|17559.5|17571.5|17559.5|17571.5|17559.5|17571.5|17559.5|2
1724434990000|2024-08-23 17:43:10|17573.6|17561.6|17573.6|17561.6|17573.6|17561.6|17573.6|17561.6|4
1724435000000|2024-08-23 17:43:20|17573.1|17561.1|17573.6|17561.6|17575.3|17563.3|17573.1|17561.1|4
1724435010000|2024-08-23 17:43:30|17571.1|17559.1|17571.1|17559.1|17571.1|17559.1|17571.1|17559.1|4
1724435020000|2024-08-23 17:43:40|17573.1|17561.1|17574|17562|17574.8|17562.8|17573.1|17561.1|4
1724435030000|2024-08-23 17:43:50|17572.8|17560.8|17572.8|17560.8|17572.8|17560.8|17572.8|17560.8|2
1724435040000|2024-08-23 17:44:00|17573.6|17561.6|17575.3|17563.3|17575.3|17563.3|17573.6|17561.6|0
1724435050000|2024-08-23 17:44:10|17576.1|17564.1|17576.5|17564.5|17576.5|17564.5|17576.1|17564.1|2
1724435060000|2024-08-23 17:44:20|17578.3|17566.3|17582|17570|17583.3|17571.3|17577.8|17565.8|8
1724435070000|2024-08-23 17:44:30|17582.5|17570.5|17582.5|17570.5|17582.5|17570.5|17582.5|17570.5|2
1724435080000|2024-08-23 17:44:40|17580.5|17568.5|17581.3|17569.3|17582|17570|17580.5|17568.5|7
1724435090000|2024-08-23 17:44:50|17580.5|17568.5|17580.5|17568.5|17580.5|17568.5|17580.5|17568.5|0
1724435100000|2024-08-23 17:45:00|17581.3|17569.3|17579.5|17567.5|17581.3|17569.3|17579.5|17567.5|3
1724435110000|2024-08-23 17:45:10|17578.3|17566.3|17578.8|17566.8|17578.8|17566.8|17578.3|17566.3|3
1724435120000|2024-08-23 17:45:20|17579.2|17567.2|17579.2|17567.2|17579.2|17567.2|17579.2|17567.2|1
1724435130000|2024-08-23 17:45:30|17580|17568|17581.3|17569.3|17581.3|17569.3|17580|17568|4
1724435140000|2024-08-23 17:45:40|17582.8|17570.8|17583.3|17571.3|17583.3|17571.3|17582.8|17570.8|14
1724435150000|2024-08-23 17:45:50|17582.8|17570.8|17582.5|17570.5|17583.3|17571.3|17582.5|17570.5|1
1724435160000|2024-08-23 17:46:00|17583.3|17571.3|17577.5|17565.5|17583.3|17571.3|17577.5|17565.5|7
1724435170000|2024-08-23 17:46:10|17577|17565|17576.3|17564.3|17577.5|17565.5|17575.5|17563.5|4
1724435180000|2024-08-23 17:46:20|17574.5|17562.5|17573|17561|17575.8|17563.8|17572|17560|8
1724435190000|2024-08-23 17:46:30|17573.8|17561.8|17573.8|17561.8|17573.8|17561.8|17573.8|17561.8|1
1724435200000|2024-08-23 17:46:40|17573|17561|17573.8|17561.8|17574.5|17562.5|17573|17561|1
1724435220000|2024-08-23 17:47:00|17572.5|17560.5|17572.5|17560.5|17572.5|17560.5|17572.5|17560.5|0
1724435230000|2024-08-23 17:47:10|17574.5|17562.5|17576.3|17564.3|17576.3|17564.3|17574.5|17562.5|3
1724435240000|2024-08-23 17:47:20|17578|17566|17573.8|17561.8|17578|17566|17573.8|17561.8|9
1724435250000|2024-08-23 17:47:30|17572|17560|17572|17560|17572|17560|17572|17560|3
1724435270000|2024-08-23 17:47:50|17574.5|17562.5|17573.3|17561.3|17574.5|17562.5|17573.3|17561.3|7
1724435280000|2024-08-23 17:48:00|17574.5|17562.5|17574.5|17562.5|17574.5|17562.5|17574.5|17562.5|2
1724435290000|2024-08-23 17:48:10|17575|17563|17572.5|17560.5|17575|17563|17572.5|17560.5|1
1724435300000|2024-08-23 17:48:20|17573.8|17561.8|17575|17563|17575|17563|17573.8|17561.8|0
1724435310000|2024-08-23 17:48:30|17573.8|17561.8|17573|17561|17573.8|17561.8|17573|17561|2
1724435320000|2024-08-23 17:48:40|17572.5|17560.5|17573|17561|17573|17561|17572.5|17560.5|6
1724435330000|2024-08-23 17:48:50|17572.5|17560.5|17573|17561|17573|17561|17572.5|17560.5|0
1724435340000|2024-08-23 17:49:00|17572.5|17560.5|17573.8|17561.8|17573.8|17561.8|17572.5|17560.5|7
1724435350000|2024-08-23 17:49:10|17574.5|17562.5|17576.3|17564.3|17576.3|17564.3|17574.5|17562.5|3
1724435360000|2024-08-23 17:49:20|||||||||1
1724435370000|2024-08-23 17:49:30|17577.5|17565.5|17576.3|17564.3|17578|17566|17576.3|17564.3|2
1724435380000|2024-08-23 17:49:40|17577.2|17565.2|17580|17568|17580|17568|17576.7|17564.7|5
1724435390000|2024-08-23 17:49:50|17580.5|17568.5|17581.7|17569.7|17582.5|17570.5|17580.5|17568.5|2
1724435400000|2024-08-23 17:50:00|17579.7|17567.7|17582|17570|17583.3|17571.3|17579.7|17567.7|16
1724435420000|2024-08-23 17:50:20|17582.5|17570.5|17584|17572|17584|17572|17582.5|17570.5|7
1724435430000|2024-08-23 17:50:30|17582.5|17570.5|17583.3|17571.3|17584|17572|17582.5|17570.5|5
1724435440000|2024-08-23 17:50:40|17586.5|17574.5|17585.8|17573.8|17586.5|17574.5|17585.3|17573.3|10
1724435450000|2024-08-23 17:50:50|17585.3|17573.3|17589.5|17577.5|17589.5|17577.5|17585.3|17573.3|4
1724435460000|2024-08-23 17:51:00|17589|17577|17587|17575|17589.5|17577.5|17587|17575|9
1724435470000|2024-08-23 17:51:10|17585|17573|17584.5|17572.5|17585|17573|17584.5|17572.5|3
1724435480000|2024-08-23 17:51:20|17587|17575|17585|17573|17589|17577|17585|17573|9
1724435490000|2024-08-23 17:51:30|17584.5|17572.5|17584.5|17572.5|17585.8|17573.8|17582|17570|9
1724435500000|2024-08-23 17:51:40|17583.8|17571.8|17582.5|17570.5|17583.8|17571.8|17582|17570|0
1724435510000|2024-08-23 17:51:50|17582|17570|17581.5|17569.5|17582|17570|17581.5|17569.5|0
1724435520000|2024-08-23 17:52:00|17579.5|17567.5|17578.8|17566.8|17579.5|17567.5|17578.3|17566.3|4
1724435530000|2024-08-23 17:52:10|17578.3|17566.3|17574.5|17562.5|17578.8|17566.8|17574.5|17562.5|3
1724435540000|2024-08-23 17:52:20|17575|17563|17572.5|17560.5|17575|17563|17572.5|17560.5|16
1724435550000|2024-08-23 17:52:30|17573|17561|17573|17561|17573.8|17561.8|17573|17561|1
1724435560000|2024-08-23 17:52:40|||||||||1
1724435570000|2024-08-23 17:52:50|17572.5|17560.5|17563.9|17551.9|17573.5|17561.5|17563.9|17551.9|20
1724435580000|2024-08-23 17:53:00|17564.7|17552.7|17563.9|17551.9|17564.7|17552.7|17563.9|17551.9|6
1724435590000|2024-08-23 17:53:10|17565.2|17553.2|17563.9|17551.9|17565.2|17553.2|17563.9|17551.9|3
1724435600000|2024-08-23 17:53:20|17561.6|17549.6|17560.7|17548.7|17561.6|17549.6|17560.7|17548.7|10
1724435610000|2024-08-23 17:53:30|17563.5|17551.5|17566.4|17554.4|17566.4|17554.4|17563.5|17551.5|3
1724435620000|2024-08-23 17:53:40|||||||||1
1724435630000|2024-08-23 17:53:50|17565.7|17553.7|17566.4|17554.4|17568.5|17556.5|17565.7|17553.7|6
1724435640000|2024-08-23 17:54:00|17565.2|17553.2|17565.7|17553.7|17565.7|17553.7|17565.2|17553.2|1
1724435650000|2024-08-23 17:54:10|17566.4|17554.4|17565.7|17553.7|17566.4|17554.4|17565.2|17553.2|2
1724435660000|2024-08-23 17:54:20|17566.4|17554.4|17567.7|17555.7|17567.7|17555.7|17566|17554|14
1724435670000|2024-08-23 17:54:30|17567.2|17555.2|17567.2|17555.2|17567.2|17555.2|17567.2|17555.2|1
1724435680000|2024-08-23 17:54:40|17566.4|17554.4|17564.7|17552.7|17566.4|17554.4|17564.7|17552.7|1
1724435690000|2024-08-23 17:54:50|17565.2|17553.2|17563.9|17551.9|17565.2|17553.2|17563.9|17551.9|2
1724435700000|2024-08-23 17:55:00|17564.7|17552.7|17568|17556|17568|17556|17564.7|17552.7|11
1724435710000|2024-08-23 17:55:10|17567.5|17555.5|17565.5|17553.5|17567.5|17555.5|17565|17553|14
1724435720000|2024-08-23 17:55:20|17566.3|17554.3|17567.5|17555.5|17567.5|17555.5|17565|17553|10
1724435730000|2024-08-23 17:55:30|17567|17555|17563.8|17551.8|17567.5|17555.5|17562.5|17550.5|8
1724435740000|2024-08-23 17:55:40|17565.5|17553.5|17564.7|17552.7|17565.5|17553.5|17564.7|17552.7|1
1724435750000|2024-08-23 17:55:50|17564.2|17552.2|17563|17551|17564.2|17552.2|17563|17551|0
1724435760000|2024-08-23 17:56:00|17564.2|17552.2|17562.5|17550.5|17564.2|17552.2|17562.5|17550.5|10
1724435770000|2024-08-23 17:56:10|17561|17549|17557|17545|17561.3|17549.3|17554.5|17542.5|26
1724435780000|2024-08-23 17:56:20|17555|17543|17555|17543|17555|17543|17555|17543|1
1724435790000|2024-08-23 17:56:30|17555.8|17543.8|17557|17545|17557|17545|17555.8|17543.8|13
1724435800000|2024-08-23 17:56:40|17558.3|17546.3|17557|17545|17560.3|17548.3|17557|17545|14
1724435810000|2024-08-23 17:56:50|17557.8|17545.8|17557.8|17545.8|17559|17547|17557|17545|7
1724435820000|2024-08-23 17:57:00|17558.3|17546.3|17561.1|17549.1|17561.5|17549.5|17558.3|17546.3|4
1724435830000|2024-08-23 17:57:10|17563.1|17551.1|17553.1|17541.1|17563.1|17551.1|17553.1|17541.1|62
1724435840000|2024-08-23 17:57:20|17551.5|17539.5|17551.1|17539.1|17552.3|17540.3|17551.1|17539.1|27
1724435850000|2024-08-23 17:57:30|17554.8|17542.8|17554.8|17542.8|17554.8|17542.8|17554|17542|3
1724435860000|2024-08-23 17:57:40|17554|17542|17552|17540|17556.1|17544.1|17552|17540|8
1724435870000|2024-08-23 17:57:50|17554|17542|17555|17543|17556.2|17544.2|17554|17542|11
1724435880000|2024-08-23 17:58:00|17555.5|17543.5|17561.7|17549.7|17562.5|17550.5|17555|17543|32
1724435890000|2024-08-23 17:58:10|17561.2|17549.2|17558.7|17546.7|17561.2|17549.2|17558.7|17546.7|7
1724435900000|2024-08-23 17:58:20|17559.5|17547.5|17557|17545|17559.5|17547.5|17555.3|17543.3|18
1724435910000|2024-08-23 17:58:30|17556.5|17544.5|17556.5|17544.5|17556.5|17544.5|17556.5|17544.5|3
1724435920000|2024-08-23 17:58:40|17557|17545|17557|17545|17559|17547|17557|17545|4
1724435930000|2024-08-23 17:58:50|17557.5|17545.5|17557.5|17545.5|17557.5|17545.5|17557.5|17545.5|12
1724435940000|2024-08-23 17:59:00|17555.5|17543.5|17554|17542|17556.2|17544.2|17554|17542|36
1724435950000|2024-08-23 17:59:10|17554.5|17542.5|17549|17537|17555|17543|17549|17537|42
1724435960000|2024-08-23 17:59:20|17549.3|17537.3|17553.6|17541.6|17553.6|17541.6|17548.6|17536.6|32
1724435970000|2024-08-23 17:59:30|17554|17542|17555.6|17543.6|17558.1|17546.1|17551.5|17539.5|68
1724435980000|2024-08-23 17:59:40|17558.1|17546.1|17555.6|17543.6|17558.1|17546.1|17555.6|17543.6|94
1724435990000|2024-08-23 17:59:50|17556.4|17544.4|17557.6|17545.6|17558.1|17546.1|17555.6|17543.6|80
1724436000000|2024-08-23 18:00:00|17556.8|17544.8|17559.3|17547.3|17559.3|17547.3|17556.8|17544.8|8
1724436010000|2024-08-23 18:00:10|17558.6|17546.6|17567|17555|17567|17555|17555.6|17543.6|33
1724436020000|2024-08-23 18:00:20|17567.5|17555.5|17568|17556|17568|17556|17567|17555|21
1724436030000|2024-08-23 18:00:30|17570|17558|17572|17560|17572.5|17560.5|17569.5|17557.5|54
1724436040000|2024-08-23 18:00:40|17573|17561|17568|17556|17573|17561|17568|17556|36
1724436050000|2024-08-23 18:00:50|17567.5|17555.5|17564.2|17552.2|17567.5|17555.5|17564.2|17552.2|1
1724436060000|2024-08-23 18:01:00|17565|17553|17564.2|17552.2|17565.5|17553.5|17564.2|17552.2|1
1724436070000|2024-08-23 18:01:10|17563|17551|17561.7|17549.7|17563.7|17551.7|17561.7|17549.7|2
1724436080000|2024-08-23 18:01:20|17560|17548|17565.5|17553.5|17565.5|17553.5|17560|17548|15
1724436090000|2024-08-23 18:01:30|17566|17554|17563.7|17551.7|17566|17554|17563.7|17551.7|20
1724436100000|2024-08-23 18:01:40|17563.3|17551.3|17561.2|17549.2|17563.3|17551.3|17561.2|17549.2|4
1724436110000|2024-08-23 18:01:50|17562|17550|17563|17551|17565|17553|17562|17550|6
1724436120000|2024-08-23 18:02:00|17563.5|17551.5|17562.2|17550.2|17563.5|17551.5|17560.5|17548.5|14
1724436130000|2024-08-23 18:02:10|17563|17551|17559.5|17547.5|17563|17551|17559.5|17547.5|8
1724436140000|2024-08-23 18:02:20|17559|17547|17559.5|17547.5|17559.5|17547.5|17559|17547|11
1724436150000|2024-08-23 18:02:30|17558.6|17546.6|17559|17547|17559|17547|17558.6|17546.6|29
1724436160000|2024-08-23 18:02:40|17560.3|17548.3|17560.8|17548.8|17561.5|17549.5|17560.3|17548.3|14
1724436170000|2024-08-23 18:02:50|17559.5|17547.5|17560.3|17548.3|17560.3|17548.3|17559.5|17547.5|4
1724436180000|2024-08-23 18:03:00|17558.1|17546.1|17559.3|17547.3|17559.8|17547.8|17558.1|17546.1|17
1724436190000|2024-08-23 18:03:10|17558.6|17546.6|17559|17547|17559.5|17547.5|17558.6|17546.6|16
1724436200000|2024-08-23 18:03:20|||||||||4
1724436210000|2024-08-23 18:03:30|17556.1|17544.1|17557|17545|17558.6|17546.6|17556.1|17544.1|25
1724436220000|2024-08-23 18:03:40|17560.3|17548.3|17560.3|17548.3|17560.3|17548.3|17560.3|17548.3|11
1724436230000|2024-08-23 18:03:50|17559.5|17547.5|17560.3|17548.3|17561.5|17549.5|17559.5|17547.5|15
1724436240000|2024-08-23 18:04:00|17559.8|17547.8|17558.6|17546.6|17559.8|17547.8|17558.6|17546.6|3
1724436250000|2024-08-23 18:04:10|17559|17547|17557|17545|17559|17547|17557|17545|6
1724436260000|2024-08-23 18:04:20|17557.8|17545.8|17554.5|17542.5|17559|17547|17554.5|17542.5|29
1724436270000|2024-08-23 18:04:30|17553|17541|17552|17540|17553|17541|17551.5|17539.5|17
1724436280000|2024-08-23 18:04:40|17552.8|17540.8|17554.5|17542.5|17554.5|17542.5|17552.8|17540.8|5
1724436290000|2024-08-23 18:04:50|17551.5|17539.5|17549|17537|17551.5|17539.5|17547.8|17535.8|12
1724679000000|2024-08-26 13:30:00|17479.6|17467.6|17495.1|17483.1|17502.8|17490.8|17466.2|17454.2|152
1724679010000|2024-08-26 13:30:10|17494.2|17482.2|17502.8|17490.8|17507.6|17495.6|17493.1|17481.1|89
1724679020000|2024-08-26 13:30:20|17503.5|17491.5|17516|17504|17519.6|17507.6|17499.6|17487.6|45
1724679030000|2024-08-26 13:30:30|17515.3|17503.3|17531.3|17519.3|17531.3|17519.3|17515.3|17503.3|49
1724679040000|2024-08-26 13:30:40|17532.1|17520.1|17524.2|17512.2|17538.5|17526.5|17522.9|17510.9|58
1724679050000|2024-08-26 13:30:50|17522.9|17510.9|17531.7|17519.7|17531.7|17519.7|17522.9|17510.9|22
1724679060000|2024-08-26 13:31:00|17531|17519|17539.6|17527.6|17542.1|17530.1|17531|17519|45
1724679070000|2024-08-26 13:31:10|17540.3|17528.3|17553.8|17541.8|17556.9|17544.9|17540.3|17528.3|28
1724679080000|2024-08-26 13:31:20|17554.4|17542.4|17559.2|17547.2|17560.4|17548.4|17552.9|17540.9|25
1724679090000|2024-08-26 13:31:30|17559.9|17547.9|17579.6|17567.6|17579.6|17567.6|17559.7|17547.7|34
1724679100000|2024-08-26 13:31:40|17578.8|17566.8|17565.6|17553.6|17580.8|17568.8|17559.7|17547.7|49
1724679110000|2024-08-26 13:31:50|17566.3|17554.3|17574.9|17562.9|17576.2|17564.2|17565.6|17553.6|19
1724679120000|2024-08-26 13:32:00|17573.7|17561.7|17581.2|17569.2|17581.7|17569.7|17572.2|17560.2|14
1724679130000|2024-08-26 13:32:10|17583.1|17571.1|17574.6|17562.6|17583.1|17571.1|17573.8|17561.8|9
1724679140000|2024-08-26 13:32:20|17575.6|17563.6|17574.6|17562.6|17580.3|17568.3|17574.6|17562.6|16
1724679150000|2024-08-26 13:32:30|17573.8|17561.8|17572.9|17560.9|17579.2|17567.2|17572.9|17560.9|20
1724679160000|2024-08-26 13:32:40|17573.7|17561.7|17580.6|17568.6|17581.9|17569.9|17573.7|17561.7|18
1724679170000|2024-08-26 13:32:50|17585.1|17573.1|17591.3|17579.3|17591.3|17579.3|17585.1|17573.1|20
1724679180000|2024-08-26 13:33:00|17592.1|17580.1|17583.1|17571.1|17592.1|17580.1|17583.1|17571.1|19
1724679190000|2024-08-26 13:33:10|17582.4|17570.4|17581|17569|17582.9|17570.9|17580.4|17568.4|8
1724679200000|2024-08-26 13:33:20|17581.5|17569.5|17582.1|17570.1|17586|17574|17581.5|17569.5|19
1724679210000|2024-08-26 13:33:30|17581.3|17569.3|17581.3|17569.3|17582.1|17570.1|17579.4|17567.4|21
1724679220000|2024-08-26 13:33:40|17580.6|17568.6|17579.9|17567.9|17581.3|17569.3|17578.7|17566.7|4
1724679230000|2024-08-26 13:33:50|17582.4|17570.4|17579.9|17567.9|17582.4|17570.4|17579.9|17567.9|7
1724679240000|2024-08-26 13:34:00|17579.2|17567.2|17580.8|17568.8|17581|17569|17577.2|17565.2|35
1724679250000|2024-08-26 13:34:10|17580.3|17568.3|17577.1|17565.1|17580.3|17568.3|17570.1|17558.1|35
1724679260000|2024-08-26 13:34:20|17572.1|17560.1|17572.1|17560.1|17574.6|17562.6|17570.6|17558.6|16
1724679270000|2024-08-26 13:34:30|17570.8|17558.8|17565.1|17553.1|17572.1|17560.1|17564.4|17552.4|10
1724679280000|2024-08-26 13:34:40|17566.2|17554.2|17569.6|17557.6|17572.8|17560.8|17566.2|17554.2|16
1724679290000|2024-08-26 13:34:50|17571|17559|17566|17554|17571|17559|17564|17552|18
1724679300000|2024-08-26 13:35:00|17566.5|17554.5|17590.8|17578.8|17590.8|17578.8|17565.3|17553.3|24
1724679310000|2024-08-26 13:35:10|17591.5|17579.5|17589.2|17577.2|17592.1|17580.1|17586.5|17574.5|12
1724679320000|2024-08-26 13:35:20|17589.9|17577.9|17608.5|17596.5|17608.5|17596.5|17587.6|17575.6|38
1724679330000|2024-08-26 13:35:30|17609.7|17597.7|17631.9|17619.9|17631.9|17619.9|17608.5|17596.5|38
1724679340000|2024-08-26 13:35:40|17632.4|17620.4|17641.9|17629.9|17644|17632|17632.4|17620.4|22
1724679350000|2024-08-26 13:35:50|17642.4|17630.4|17626.3|17614.3|17642.4|17630.4|17626.3|17614.3|13
1724679360000|2024-08-26 13:36:00|17628.1|17616.1|17626.3|17614.3|17628.1|17616.1|17624.9|17612.9|12
1724679370000|2024-08-26 13:36:10|17625.8|17613.8|17652.6|17640.6|17658.7|17646.7|17623.8|17611.8|57
1724679380000|2024-08-26 13:36:20|17651.9|17639.9|17640.4|17628.4|17652.4|17640.4|17640.4|17628.4|26
1724679390000|2024-08-26 13:36:30|17641|17629|17640.8|17628.8|17642.8|17630.8|17635.8|17623.8|11
1724679400000|2024-08-26 13:36:40|17640.3|17628.3|17644.4|17632.4|17645.8|17633.8|17638.3|17626.3|10
1724679410000|2024-08-26 13:36:50|17643.8|17631.8|17652.2|17640.2|17653.5|17641.5|17640.1|17628.1|17
1724679420000|2024-08-26 13:37:00|17652.8|17640.8|17655.3|17643.3|17657.8|17645.8|17650.3|17638.3|100
1724679430000|2024-08-26 13:37:10|17655.8|17643.8|17660.4|17648.4|17660.4|17648.4|17650.3|17638.3|15
1724679440000|2024-08-26 13:37:20|17661|17649|17663.1|17651.1|17669.2|17657.2|17657.9|17642.7|30
1724679450000|2024-08-26 13:37:30|17664.5|17652.5|17668.7|17656.7|17674.9|17662.9|17664.5|17652.5|32
1724679460000|2024-08-26 13:37:40|17667.2|17655.2|17670.4|17658.4|17671.9|17659.9|17667.2|17655.2|9
1724679470000|2024-08-26 13:37:50|17671.2|17659.2|17681.9|17669.9|17682.6|17670.6|17665.1|17653.1|86
1724679480000|2024-08-26 13:38:00|17681.3|17669.3|17712.6|17700.6|17714.4|17702.4|17679.5|17667.5|76
1724679490000|2024-08-26 13:38:10|17710.1|17698.1|17699.4|17687.4|17718.7|17706.7|17698.7|17686.7|27
1724679500000|2024-08-26 13:38:20|17698.7|17686.7|17693.7|17681.7|17701.3|17689.3|17693.7|17681.7|26
1724679510000|2024-08-26 13:38:30|17696.7|17684.7|17699.2|17687.2|17704.2|17692.2|17694.2|17682.2|9
1724679520000|2024-08-26 13:38:40|17699.9|17687.9|17695.3|17683.3|17707.4|17695.4|17691.5|17679.5|16
1724679530000|2024-08-26 13:38:50|17696|17684|17687.6|17675.6|17696.5|17684.5|17685.1|17673.1|22
1724679540000|2024-08-26 13:39:00|17688.8|17676.8|17682|17670|17692.6|17680.6|17680.1|17668.1|30
1724679550000|2024-08-26 13:39:10|17682.6|17670.6|17668.1|17656.1|17682.6|17670.6|17668.1|17656.1|26
1724679560000|2024-08-26 13:39:20|17671.7|17659.7|17682.2|17670.2|17682.2|17670.2|17671.2|17659.2|8
1724679570000|2024-08-26 13:39:30|17681.5|17669.5|17677.6|17665.6|17682.2|17670.2|17676.2|17664.2|24
1724679580000|2024-08-26 13:39:40|17678.1|17666.1|17676.9|17664.9|17678.1|17666.1|17676.3|17664.3|8
1724679590000|2024-08-26 13:39:50|17677.6|17665.6|17675.4|17663.4|17678.8|17666.8|17670.8|17658.8|34
1724679600000|2024-08-26 13:40:00|17674.7|17662.7|17674|17662|17677|17665|17674|17662|6
1724679610000|2024-08-26 13:40:10|17675.3|17663.3|17679|17667|17683.3|17671.3|17675.3|17663.3|40
1724679620000|2024-08-26 13:40:20|17673.8|17661.8|17668.7|17656.7|17673.8|17661.8|17668.7|17656.7|36
1724679630000|2024-08-26 13:40:30|17664.9|17652.9|17665.6|17653.6|17667.4|17655.4|17664.9|17652.9|11
1724679640000|2024-08-26 13:40:40|17666.2|17654.2|17680.6|17668.6|17681.3|17669.3|17666.2|17654.2|24
1724679650000|2024-08-26 13:40:50|17679.9|17667.9|17678.8|17666.8|17682|17670|17678.8|17666.8|23
1724679660000|2024-08-26 13:41:00|17681.3|17669.3|17665.4|17653.4|17684|17672|17665.4|17653.4|17
1724679670000|2024-08-26 13:41:10|17666.9|17654.9|17662.2|17650.2|17667.2|17655.2|17662.2|17650.2|38
1724679680000|2024-08-26 13:41:20|17663.5|17651.5|17666.5|17654.5|17666.5|17654.5|17663.5|17651.5|4
1724679690000|2024-08-26 13:41:30|17665.8|17653.8|17667.2|17655.2|17669.7|17657.7|17665.3|17653.3|8
1724679700000|2024-08-26 13:41:40|17665.8|17653.8|17659.2|17647.2|17665.8|17653.8|17659.2|17647.2|5
1724679710000|2024-08-26 13:41:50|17658.5|17646.5|17657.8|17645.8|17659.2|17647.2|17657.2|17645.2|5
1724679720000|2024-08-26 13:42:00|17657.9|17645.9|17679.9|17667.9|17680.6|17668.6|17657.9|17645.9|8
1724679730000|2024-08-26 13:42:10|17680.6|17668.6|17680.1|17668.1|17681.3|17669.3|17678.1|17666.1|15
1724679740000|2024-08-26 13:42:20|17682|17670|17676.9|17664.9|17682|17670|17675.4|17663.4|17
1724679750000|2024-08-26 13:42:30|17677.6|17665.6|17687.6|17675.6|17687.6|17675.6|17677.6|17665.6|8
1724679760000|2024-08-26 13:42:40|17688.1|17676.1|17691.5|17679.5|17697.8|17685.8|17688.1|17676.1|12
1724679770000|2024-08-26 13:42:50|17692|17680|17691.5|17679.5|17692.8|17680.8|17690.3|17678.3|1
1724679780000|2024-08-26 13:43:00|17692.2|17680.2|17697|17685|17697|17685|17691.3|17679.3|16
1724679790000|2024-08-26 13:43:10|17696.3|17684.3|17700.3|17688.3|17700.3|17688.3|17695.8|17683.8|22
1724679800000|2024-08-26 13:43:20|17701|17689|17692|17680|17701.5|17689.5|17688.3|17676.3|16
1724679810000|2024-08-26 13:43:30|17691.5|17679.5|17688.3|17676.3|17694|17682|17688.3|17676.3|16
1724679820000|2024-08-26 13:43:40|17686.1|17674.1|17685.6|17673.6|17686.1|17674.1|17681.7|17669.7|72
1724679830000|2024-08-26 13:43:50|17685.1|17673.1|17686.1|17674.1|17686.1|17674.1|17682.9|17670.9|13
1724679840000|2024-08-26 13:44:00|17684.9|17672.9|17696.1|17684.1|17696.1|17684.1|17684.2|17672.2|52
1724679850000|2024-08-26 13:44:10|17696.7|17684.7|17701.3|17689.3|17701.3|17689.3|17696.1|17684.1|14
1724679860000|2024-08-26 13:44:20|17705.1|17693.1|17698.8|17686.8|17705.1|17693.1|17696.1|17684.1|29
1724679870000|2024-08-26 13:44:30|17700.6|17688.6|17708.3|17696.3|17708.3|17696.3|17700.6|17688.6|24
1724679880000|2024-08-26 13:44:40|17707|17695|17720.3|17708.3|17720.8|17708.8|17706.3|17694.3|32
1724679890000|2024-08-26 13:44:50|17725.3|17713.3|17712.4|17700.4|17727|17715|17712.4|17700.4|40
1724679900000|2024-08-26 13:45:00|17714.5|17702.5|17720.6|17708.6|17721.1|17709.1|17712.4|17700.4|26
1724679910000|2024-08-26 13:45:10|17720.1|17708.1|17718.1|17706.1|17721.3|17709.3|17718.1|17706.1|13
1724679920000|2024-08-26 13:45:20|17717.4|17705.4|17713.1|17701.1|17717.4|17705.4|17710.6|17698.6|19
1724679930000|2024-08-26 13:45:30|17712.4|17700.4|17704.2|17692.2|17713.1|17701.1|17704.2|17692.2|19
1724679940000|2024-08-26 13:45:40|17705.4|17693.4|17698.5|17686.5|17706|17694|17698.5|17686.5|21
1724679950000|2024-08-26 13:45:50|17697.9|17685.9|17695.6|17683.6|17697.9|17685.9|17693.1|17681.1|41
1724679960000|2024-08-26 13:46:00|17694.9|17682.9|17686.1|17674.1|17694.9|17682.9|17685.4|17673.4|44
1724679970000|2024-08-26 13:46:10|17687.4|17675.4|17694.9|17682.9|17694.9|17682.9|17686.7|17674.7|4
1724679980000|2024-08-26 13:46:20|17696.1|17684.1|17697.4|17685.4|17697.4|17685.4|17695.4|17683.4|2
1724679990000|2024-08-26 13:46:30|17696.9|17684.9|17702.9|17690.9|17704.9|17692.9|17696.9|17684.9|14
1724680000000|2024-08-26 13:46:40|17704.9|17692.9|17705.4|17693.4|17706.9|17694.9|17704.9|17692.9|19
1724680010000|2024-08-26 13:46:50|17705.6|17693.6|17709.2|17697.2|17709.2|17697.2|17704.9|17692.9|10
1724680020000|2024-08-26 13:47:00|17708.5|17696.5|17708.5|17696.5|17709.2|17697.2|17708.5|17696.5|11
1724680030000|2024-08-26 13:47:10|17706|17694|17708.5|17696.5|17709.2|17697.2|17706|17694|4
1724680040000|2024-08-26 13:47:20|17709.7|17697.7|17702|17690|17710.3|17698.3|17702|17690|18
1724680050000|2024-08-26 13:47:30|17703.5|17691.5|17694.5|17682.5|17703.5|17691.5|17694.5|17682.5|5
1724680060000|2024-08-26 13:47:40|17693.3|17681.3|17695.8|17683.8|17703.3|17691.3|17693.3|17681.3|14
1724680070000|2024-08-26 13:47:50|17695.1|17683.1|17702|17690|17702|17690|17695.1|17683.1|22
1724680080000|2024-08-26 13:48:00|17701.3|17689.3|17694.5|17682.5|17702.6|17690.6|17694.5|17682.5|11
1724680090000|2024-08-26 13:48:10|17695.1|17683.1|17695.1|17683.1|17695.1|17683.1|17695.1|17683.1|1
1724680100000|2024-08-26 13:48:20|17694.5|17682.5|17687|17675|17694.5|17682.5|17686.3|17674.3|12
1724680110000|2024-08-26 13:48:30|17687.8|17675.8|17692|17680|17692|17680|17687|17675|7
1724680120000|2024-08-26 13:48:40|17691.5|17679.5|17686.5|17674.5|17691.5|17679.5|17686.5|17674.5|2
1724680130000|2024-08-26 13:48:50|17689|17677|17690.3|17678.3|17690.3|17678.3|17684|17672|1
1724680140000|2024-08-26 13:49:00|17690.8|17678.8|17690.1|17678.1|17690.8|17678.8|17689.5|17677.5|4
1724680150000|2024-08-26 13:49:10|17689.5|17677.5|17692.8|17680.8|17692.8|17680.8|17687.8|17675.8|6
1724680160000|2024-08-26 13:49:20|17693.5|17681.5|17692.2|17680.2|17694.7|17682.7|17692.2|17680.2|2
1724680170000|2024-08-26 13:49:30|17692.8|17680.8|17686.7|17674.7|17692.8|17680.8|17686.1|17674.1|14
1724680180000|2024-08-26 13:49:40|17685.4|17673.4|17684.9|17672.9|17685.6|17673.6|17684.9|17672.9|4
1724680190000|2024-08-26 13:49:50|17684.2|17672.2|17683.5|17671.5|17684.2|17672.2|17682.4|17670.4|7
1724680200000|2024-08-26 13:50:00|17682.9|17670.9|17677.8|17665.8|17682.9|17670.9|17676.5|17664.5|14
1724680210000|2024-08-26 13:50:10|17679.7|17667.7|17678.5|17666.5|17679.7|17667.7|17678.5|17666.5|9
1724680220000|2024-08-26 13:50:20|17676|17664|17671.7|17659.7|17676|17664|17671.7|17659.7|12
1724680230000|2024-08-26 13:50:30|17671.1|17659.1|17673.8|17661.8|17674.4|17662.4|17671.1|17659.1|5
1724680240000|2024-08-26 13:50:40|17674.5|17662.5|17673.8|17661.8|17674.5|17662.5|17673.1|17661.1|2
1724680250000|2024-08-26 13:50:50|17675.1|17663.1|17672.4|17660.4|17677.2|17665.2|17671.1|17659.1|26
1724680260000|2024-08-26 13:51:00|17674.2|17662.2|17668.5|17656.5|17674.2|17662.2|17668.5|17656.5|13
1724680270000|2024-08-26 13:51:10|17669.2|17657.2|17672.4|17660.4|17672.4|17660.4|17667.9|17655.9|6
1724680280000|2024-08-26 13:51:20|17672.9|17660.9|17672.9|17660.9|17676.7|17664.7|17672.9|17660.9|4
1724680290000|2024-08-26 13:51:30|17673.6|17661.6|17672.9|17660.9|17674.2|17662.2|17672.9|17660.9|3
1724680300000|2024-08-26 13:51:40|17671.7|17659.7|17667.2|17655.2|17672.4|17660.4|17667.2|17655.2|7
1724680310000|2024-08-26 13:51:50|17666.1|17654.1|17670.4|17658.4|17672.9|17660.9|17664.2|17652.2|10
1724680320000|2024-08-26 13:52:00|17671.1|17659.1|17676.7|17664.7|17676.7|17664.7|17671.1|17659.1|8
1724680330000|2024-08-26 13:52:10|17676.1|17664.1|17676.7|17664.7|17676.7|17664.7|17676.1|17664.1|1
1724680340000|2024-08-26 13:52:20|17674|17662|17668.6|17656.6|17674.7|17662.7|17668.6|17656.6|9
1724680350000|2024-08-26 13:52:30|17670.4|17658.4|17667.9|17655.9|17670.4|17658.4|17667.4|17655.4|9
1724680360000|2024-08-26 13:52:40|17667.4|17655.4|17666.7|17654.7|17667.4|17655.4|17664.2|17652.2|3
1724680370000|2024-08-26 13:52:50|17666.1|17654.1|17666|17654|17667.7|17655.7|17664.2|17652.2|3
1724680380000|2024-08-26 13:53:00|17671|17659|17670.2|17658.2|17673.5|17661.5|17664|17652|21
1724680390000|2024-08-26 13:53:10|17667.7|17655.7|17671.3|17659.3|17672|17660|17667.7|17655.7|13
1724680400000|2024-08-26 13:53:20|17670.6|17658.6|17672.7|17660.7|17672.7|17660.7|17669|17657|9
1724680410000|2024-08-26 13:53:30|17670.2|17658.2|17667.7|17655.7|17670.2|17658.2|17667|17655|4
1724680420000|2024-08-26 13:53:40|17666.7|17654.7|17668.5|17656.5|17670.2|17658.2|17666.7|17654.7|9
1724680430000|2024-08-26 13:53:50|17669|17657|17668.3|17656.3|17669.5|17657.5|17668.3|17656.3|2
1724680440000|2024-08-26 13:54:00|17667.7|17655.7|17670.8|17658.8|17671|17659|17667.7|17655.7|10
1724680450000|2024-08-26 13:54:10|17672|17660|17675.2|17663.2|17676|17664|17671.3|17659.3|7
1724680460000|2024-08-26 13:54:20|17674.7|17662.7|17673.5|17661.5|17675.2|17663.2|17673.5|17661.5|13
1724680470000|2024-08-26 13:54:30|17672.7|17660.7|17667|17655|17674.5|17662.5|17665.2|17653.2|16
1724680480000|2024-08-26 13:54:40|17668.8|17656.8|17668.8|17656.8|17668.8|17656.8|17667|17655|1
1724680490000|2024-08-26 13:54:50|17669.5|17657.5|17666|17654|17669.5|17657.5|17666|17654|12
1724680500000|2024-08-26 13:55:00|17666.5|17654.5|17666.5|17654.5|17672.7|17660.7|17665.2|17653.2|10
1724680510000|2024-08-26 13:55:10|17665.8|17653.8|17667.7|17655.7|17667.7|17655.7|17665.2|17653.2|11
1724680520000|2024-08-26 13:55:20|17666.7|17654.7|17658.5|17646.5|17666.7|17654.7|17657.9|17645.9|20
1724680530000|2024-08-26 13:55:30|17659.2|17647.2|17665.4|17653.4|17665.4|17653.4|17659.2|17647.2|4
1724680540000|2024-08-26 13:55:40|17664.2|17652.2|17666.7|17654.7|17668.5|17656.5|17664.2|17652.2|21
1724680550000|2024-08-26 13:55:50|17668.5|17656.5|17670.4|17658.4|17674.9|17662.9|17668.5|17656.5|23
1724680560000|2024-08-26 13:56:00|17671.7|17659.7|17672.4|17660.4|17672.4|17660.4|17669.2|17657.2|10
1724680570000|2024-08-26 13:56:10|17666|17654|17664.7|17652.7|17666|17654|17664.7|17652.7|27
1724680580000|2024-08-26 13:56:20|17661|17649|17662.2|17650.2|17662.2|17650.2|17659.7|17647.7|2
1724680590000|2024-08-26 13:56:30|17666|17654|17670.4|17658.4|17670.4|17658.4|17664|17652|5
1724680600000|2024-08-26 13:56:40|17669.7|17657.7|17672.2|17660.2|17672.2|17660.2|17666|17654|11
1724680610000|2024-08-26 13:56:50|17670.4|17658.4|17671|17659|17671|17659|17669.7|17657.7|4
1724680620000|2024-08-26 13:57:00|17670.4|17658.4|17667|17655|17673.5|17661.5|17667|17655|15
1724680630000|2024-08-26 13:57:10|17667.6|17655.6|17665.8|17653.8|17669.5|17657.5|17665.8|17653.8|4
1724680640000|2024-08-26 13:57:20|17667|17655|17667|17655|17667|17655|17667|17655|6
1724680650000|2024-08-26 13:57:30|17668.3|17656.3|17666.5|17654.5|17670.2|17658.2|17665.2|17653.2|7
1724680660000|2024-08-26 13:57:40|17667|17655|17666.3|17654.3|17668.1|17656.1|17666.3|17654.3|1
1724680670000|2024-08-26 13:57:50|17664.9|17652.9|17665.6|17653.6|17666.1|17654.1|17664.9|17652.9|13
1724680680000|2024-08-26 13:58:00|17664.9|17652.9|17666.1|17654.1|17668.1|17656.1|17664.9|17652.9|3
1724680690000|2024-08-26 13:58:10|17667.4|17655.4|17664.9|17652.9|17667.4|17655.4|17664.9|17652.9|0
1724680700000|2024-08-26 13:58:20|17664.2|17652.2|17668.1|17656.1|17668.1|17656.1|17664.2|17652.2|3
1724680710000|2024-08-26 13:58:30|17666.1|17654.1|17666.1|17654.1|17666.1|17654.1|17666.1|17654.1|6
1724680720000|2024-08-26 13:58:40|17666.7|17654.7|17667.4|17655.4|17667.4|17655.4|17663.6|17651.6|4
1724680730000|2024-08-26 13:58:50|17666.7|17654.7|17664.2|17652.2|17667.2|17655.2|17664.2|17652.2|10
1724680740000|2024-08-26 13:59:00|17663.6|17651.6|17661.7|17649.7|17663.6|17651.6|17659.2|17647.2|24
1724680750000|2024-08-26 13:59:10|17662.9|17650.9|17662.2|17650.2|17663.5|17651.5|17662.2|17650.2|1
1724680760000|2024-08-26 13:59:20|17661.7|17649.7|17662.2|17650.2|17662.2|17650.2|17659.7|17647.7|5
1724680770000|2024-08-26 13:59:30|17662.9|17650.9|17664.2|17652.2|17664.7|17652.7|17662.2|17650.2|5
1724680780000|2024-08-26 13:59:40|17663.5|17651.5|17662.7|17650.7|17666|17654|17662.7|17650.7|4
1724680790000|2024-08-26 13:59:50|17663.5|17651.5|17657.2|17645.2|17664.2|17652.2|17657.2|17645.2|21
1724680800000|2024-08-26 14:00:00|17656|17644|17662.7|17650.7|17662.7|17650.7|17655.2|17643.2|8
1724680810000|2024-08-26 14:00:10|17663.3|17651.3|17663.3|17651.3|17663.8|17651.8|17662|17650|1
1724680820000|2024-08-26 14:00:20|17662.7|17650.7|17654.2|17642.2|17662.7|17650.7|17654.2|17642.2|11
1724680830000|2024-08-26 14:00:30|17655.2|17643.2|17654.2|17642.2|17656|17644|17654.2|17642.2|4
1724680840000|2024-08-26 14:00:40|17652.9|17640.9|17655.4|17643.4|17657.4|17645.4|17652.9|17640.9|27
1724680850000|2024-08-26 14:00:50|17656|17644|17646.8|17634.8|17656.7|17644.7|17644.9|17632.9|40
1724680860000|2024-08-26 14:01:00|17647.4|17635.4|17648.5|17636.5|17648.5|17636.5|17644.9|17632.9|15
1724680870000|2024-08-26 14:01:10|17646|17634|17641|17629|17646|17634|17637.7|17625.7|58
1724680880000|2024-08-26 14:01:20|17640.4|17628.4|17640.4|17628.4|17641.7|17629.7|17640.4|17628.4|3
1724680890000|2024-08-26 14:01:30|17641.1|17629.1|17636.8|17624.8|17645.4|17633.4|17636.3|17624.3|16
1724680900000|2024-08-26 14:01:40|17636.3|17624.3|17644.9|17632.9|17644.9|17632.9|17636.3|17624.3|5
1724680910000|2024-08-26 14:01:50|17646.8|17634.8|17647.4|17635.4|17647.4|17635.4|17644.9|17632.9|10
1724680920000|2024-08-26 14:02:00|17649.3|17637.3|17649.9|17637.9|17650.4|17638.4|17647.9|17635.9|23
1724680930000|2024-08-26 14:02:10|17651.3|17639.3|17649.9|17637.9|17651.8|17639.8|17649.9|17637.9|13
1724680940000|2024-08-26 14:02:20|17648.5|17636.5|17649.2|17637.2|17649.2|17637.2|17647.9|17635.9|1
1724680950000|2024-08-26 14:02:30|17645.4|17633.4|17642.4|17630.4|17646.1|17634.1|17642.4|17630.4|6
1724680960000|2024-08-26 14:02:40|17643.6|17631.6|17642.4|17630.4|17643.6|17631.6|17642.4|17630.4|3
1724680970000|2024-08-26 14:02:50|17643.1|17631.1|17644.2|17632.2|17646.1|17634.1|17642.4|17630.4|4
1724680980000|2024-08-26 14:03:00|17645.4|17633.4|17644.2|17632.2|17646.8|17634.8|17644.2|17632.2|8
1724680990000|2024-08-26 14:03:10|17645.6|17633.6|17642.4|17630.4|17645.6|17633.6|17642.4|17630.4|3
1724681000000|2024-08-26 14:03:20|17641.8|17629.8|17642.4|17630.4|17642.4|17630.4|17641.8|17629.8|1
1724681010000|2024-08-26 14:03:30|17641.8|17629.8|17638.3|17626.3|17643.1|17631.1|17634.5|17622.5|14
1724681020000|2024-08-26 14:03:40|17639.5|17627.5|17640.2|17628.2|17640.2|17628.2|17639.5|17627.5|4
1724681030000|2024-08-26 14:03:50|17641.3|17629.3|17645.2|17633.2|17647|17635|17641.3|17629.3|10
1724681040000|2024-08-26 14:04:00|17645.8|17633.8|17647.7|17635.7|17647.7|17635.7|17643.8|17631.8|16
1724681050000|2024-08-26 14:04:10|17646|17634|17646|17634|17647.7|17635.7|17646|17634|45
1724681060000|2024-08-26 14:04:20|17644|17632|17645.2|17633.2|17647|17635|17643.5|17631.5|4
1724681070000|2024-08-26 14:04:30|17644.5|17632.5|17645.2|17633.2|17645.2|17633.2|17644.5|17632.5|1
1724681080000|2024-08-26 14:04:40|17646.3|17634.3|17647.7|17635.7|17648.3|17636.3|17646.3|17634.3|15
1724681090000|2024-08-26 14:04:50|17645.2|17633.2|17644.5|17632.5|17645.2|17633.2|17644.5|17632.5|10
1724681100000|2024-08-26 14:05:00|17645.8|17633.8|17641.3|17629.3|17646.3|17634.3|17641.3|17629.3|14
1724681110000|2024-08-26 14:05:10|17643.3|17631.3|17640.8|17628.8|17643.3|17631.3|17639.5|17627.5|10
1724681120000|2024-08-26 14:05:20|17639.5|17627.5|17639.5|17627.5|17639.5|17627.5|17639.5|17627.5|2
1724681130000|2024-08-26 14:05:30|17640.2|17628.2|17635.8|17623.8|17641.3|17629.3|17635.8|17623.8|4
1724681140000|2024-08-26 14:05:40|17638.8|17626.8|17635.8|17623.8|17638.8|17626.8|17635.8|17623.8|10
1724681150000|2024-08-26 14:05:50|17637|17625|17638.3|17626.3|17638.3|17626.3|17637|17625|13
1724681160000|2024-08-26 14:06:00|17635.2|17623.2|17635.2|17623.2|17635.2|17623.2|17635.2|17623.2|4
1724681170000|2024-08-26 14:06:10|17634.7|17622.7|17642.7|17630.7|17642.7|17630.7|17634.7|17622.7|11
1724681180000|2024-08-26 14:06:20|17644|17632|17644.7|17632.7|17644.7|17632.7|17644|17632|6
1724681190000|2024-08-26 14:06:30|17645.2|17633.2|17645.2|17633.2|17647.7|17635.7|17645.2|17633.2|11
1724681200000|2024-08-26 14:06:40|17645.9|17633.9|17640.9|17628.9|17646.7|17634.7|17640.2|17628.2|7
1724681210000|2024-08-26 14:06:50|17640.4|17628.4|17639.7|17627.7|17640.4|17628.4|17639.7|17627.7|4
1724681220000|2024-08-26 14:07:00|17639.2|17627.2|17639.2|17627.2|17639.2|17627.2|17639.2|17627.2|10
1724681230000|2024-08-26 14:07:10|17640.4|17628.4|17644.9|17632.9|17644.9|17632.9|17638.6|17626.6|14
1724681240000|2024-08-26 14:07:20|17645.4|17633.4|17646.7|17634.7|17646.7|17634.7|17644.9|17632.9|24
1724681250000|2024-08-26 14:07:30|17645.9|17633.9|17644.9|17632.9|17645.9|17633.9|17643.1|17631.1|7
1724681260000|2024-08-26 14:07:40|||||||||2
1724681270000|2024-08-26 14:07:50|17645.6|17633.6|17645.6|17633.6|17646.1|17634.1|17645.6|17633.6|5
1724681280000|2024-08-26 14:08:00|17644.9|17632.9|17643.1|17631.1|17645.6|17633.6|17643.1|17631.1|8
1724681290000|2024-08-26 14:08:10|17643.6|17631.6|17642.4|17630.4|17644.9|17632.9|17641.1|17629.1|14
1724681300000|2024-08-26 14:08:20|17641.3|17629.3|17639.9|17627.9|17642.4|17630.4|17639.3|17627.3|4
1724681310000|2024-08-26 14:08:30|17640.6|17628.6|17639.9|17627.9|17640.6|17628.6|17639.9|17627.9|10
1724681320000|2024-08-26 14:08:40|17640.6|17628.6|17638.6|17626.6|17640.6|17628.6|17638.6|17626.6|11
1724681330000|2024-08-26 14:08:50|17639.2|17627.2|17637.9|17625.9|17641.1|17629.1|17637.9|17625.9|4
1724681340000|2024-08-26 14:09:00|17638.6|17626.6|17634.9|17622.9|17638.6|17626.6|17634.9|17622.9|5
1724681350000|2024-08-26 14:09:10|||||||||4
1724681360000|2024-08-26 14:09:20|17636.1|17624.1|17642.4|17630.4|17645.6|17633.6|17636.1|17624.1|11
1724681370000|2024-08-26 14:09:30|||||||||3
1724681380000|2024-08-26 14:09:40|17641.3|17629.3|17640.6|17628.6|17643.1|17631.1|17639.9|17627.9|1
1724681390000|2024-08-26 14:09:50|17644|17632|17642.4|17630.4|17644|17632|17642.4|17630.4|7
1724681400000|2024-08-26 14:10:00|17643.1|17631.1|17645.6|17633.6|17646.7|17634.7|17642.4|17630.4|8
1724681410000|2024-08-26 14:10:10|17643.1|17631.1|17654|17642|17654|17642|17642.4|17630.4|18
1724681420000|2024-08-26 14:10:20|17656.8|17644.8|17656.8|17644.8|17656.8|17644.8|17656.8|17644.8|52
1724681430000|2024-08-26 14:10:30|||||||||1
1724681440000|2024-08-26 14:10:40|17657.5|17645.5|17657.7|17645.7|17658.3|17646.3|17655.8|17643.8|20
1724681450000|2024-08-26 14:10:50|17657|17645|17655.2|17643.2|17657|17645|17655.2|17643.2|3
1724681460000|2024-08-26 14:11:00|17654.3|17642.3|17651.8|17639.8|17657|17645|17651.8|17639.8|35
1724681470000|2024-08-26 14:11:10|17652.5|17640.5|17652.4|17640.4|17653.1|17641.1|17651.7|17639.7|5
1724681480000|2024-08-26 14:11:20|17653.1|17641.1|17650.4|17638.4|17654.9|17642.9|17650.4|17638.4|6
1724681490000|2024-08-26 14:11:30|17652.4|17640.4|17649.9|17637.9|17652.4|17640.4|17649.9|17637.9|3
1724681500000|2024-08-26 14:11:40|17649.2|17637.2|17649.9|17637.9|17649.9|17637.9|17649.2|17637.2|2
1724681510000|2024-08-26 14:11:50|17653.1|17641.1|17654.9|17642.9|17656.1|17644.1|17653.1|17641.1|4
1724681520000|2024-08-26 14:12:00|17653.8|17641.8|17652.4|17640.4|17653.8|17641.8|17652.4|17640.4|3
1724681540000|2024-08-26 14:12:20|17653.1|17641.1|17653.1|17641.1|17653.1|17641.1|17653.1|17641.1|2
1724681550000|2024-08-26 14:12:30|17653.6|17641.6|17655.6|17643.6|17656.8|17644.8|17653.6|17641.6|3
1724681560000|2024-08-26 14:12:40|17654.9|17642.9|17651.6|17639.6|17654.9|17642.9|17650.6|17638.6|13
1724681570000|2024-08-26 14:12:50|17652.4|17640.4|17653.1|17641.1|17653.1|17641.1|17649.3|17637.3|9
1724681580000|2024-08-26 14:13:00|17653.6|17641.6|17654.9|17642.9|17654.9|17642.9|17653.6|17641.6|2
1724681590000|2024-08-26 14:13:10|17653.1|17641.1|17653.1|17641.1|17653.8|17641.8|17652.4|17640.4|0
1724681620000|2024-08-26 14:13:40|17654.3|17642.3|17654.9|17642.9|17654.9|17642.9|17654.3|17642.3|0
1724681630000|2024-08-26 14:13:50|17654.3|17642.3|17654.3|17642.3|17654.9|17642.9|17654.3|17642.3|0
1724681640000|2024-08-26 14:14:00|17653.8|17641.8|17657.5|17645.5|17658.3|17646.3|17652.4|17640.4|13
1724681650000|2024-08-26 14:14:10|17658.3|17646.3|17658.3|17646.3|17658.3|17646.3|17658.3|17646.3|2
1724681660000|2024-08-26 14:14:20|17664.3|17652.3|17668.1|17656.1|17668.1|17656.1|17664.3|17652.3|12
1724681670000|2024-08-26 14:14:30|17667|17655|17668.3|17656.3|17668.3|17656.3|17663.8|17651.8|15
1724681680000|2024-08-26 14:14:40|17667|17655|17665.8|17653.8|17667|17655|17664.5|17652.5|0
1724681690000|2024-08-26 14:14:50|17663.8|17651.8|17660.6|17648.6|17663.8|17651.8|17657.4|17645.4|23
1724681700000|2024-08-26 14:15:00|17659.3|17647.3|17660|17648|17662.5|17650.5|17657.4|17645.4|11
1724681710000|2024-08-26 14:15:10|17660.6|17648.6|17662.5|17650.5|17663.8|17651.8|17660.6|17648.6|2
1724681720000|2024-08-26 14:15:20|17661.8|17649.8|17668.6|17656.6|17668.8|17656.8|17661.8|17649.8|17
1724681730000|2024-08-26 14:15:30|17668.1|17656.1|17678.6|17666.6|17678.8|17666.8|17668.1|17656.1|11
1724681740000|2024-08-26 14:15:40|17677.4|17665.4|17675.6|17663.6|17677.4|17665.4|17675.6|17663.6|9
1724681750000|2024-08-26 14:15:50|17678.1|17666.1|17678.4|17666.4|17679.1|17667.1|17676.6|17664.6|7
1724681760000|2024-08-26 14:16:00|17682.2|17670.2|17684.3|17672.3|17685.4|17673.4|17680.9|17668.9|10
1724681770000|2024-08-26 14:16:10|17685.4|17673.4|17690.4|17678.4|17690.4|17678.4|17684.3|17672.3|6
1724681780000|2024-08-26 14:16:20|17691.8|17679.8|17698.6|17686.6|17699.9|17687.9|17691.8|17679.8|24
1724681790000|2024-08-26 14:16:30|17699.9|17687.9|17700.6|17688.6|17701.1|17689.1|17699.9|17687.9|15
1724681800000|2024-08-26 14:16:40|17701.3|17689.3|17697.7|17685.7|17701.8|17689.8|17694.9|17682.9|12
1724681810000|2024-08-26 14:16:50|17698.4|17686.4|17696.1|17684.1|17700.4|17688.4|17696.1|17684.1|2
1724681820000|2024-08-26 14:17:00|17698.4|17686.4|17696.6|17684.6|17698.4|17686.4|17691.6|17679.6|11
1724681830000|2024-08-26 14:17:10|17695.9|17683.9|17694.1|17682.1|17696.6|17684.6|17694.1|17682.1|3
1724681840000|2024-08-26 14:17:20|17695.4|17683.4|17698.6|17686.6|17699.1|17687.1|17694.1|17682.1|11
1724681850000|2024-08-26 14:17:30|17699.3|17687.3|17699.9|17687.9|17699.9|17687.9|17699.3|17687.3|2
1724681860000|2024-08-26 14:17:40|17700.6|17688.6|17700.6|17688.6|17701.8|17689.8|17700.6|17688.6|2
1724681870000|2024-08-26 14:17:50|17698.8|17686.8|17709.9|17697.9|17710.4|17698.4|17698.8|17686.8|9
1724681880000|2024-08-26 14:18:00|17710.4|17698.4|17709.1|17697.1|17712.4|17700.4|17708.6|17696.6|14
1724681890000|2024-08-26 14:18:10|17709.9|17697.9|17705.6|17693.6|17709.9|17697.9|17705|17693|18
1724681900000|2024-08-26 14:18:20|17705|17693|17700.9|17688.9|17705|17693|17700.7|17688.7|8
1724681910000|2024-08-26 14:18:30|17702.7|17690.7|17702.7|17690.7|17702.7|17690.7|17701.5|17689.5|1
1724681930000|2024-08-26 14:18:50|17702.2|17690.2|17721.1|17709.1|17721.1|17709.1|17702.2|17690.2|29
1724681940000|2024-08-26 14:19:00|17723.6|17711.6|17723.6|17711.6|17723.6|17711.6|17722.3|17710.3|18
1724681950000|2024-08-26 14:19:10|17722.9|17710.9|17718.6|17706.6|17724.8|17712.8|17718.6|17706.6|20
1724681960000|2024-08-26 14:19:20|17719.1|17707.1|17715.4|17703.4|17719.1|17707.1|17715.4|17703.4|11
1724681970000|2024-08-26 14:19:30|17715.9|17703.9|17719.1|17707.1|17719.1|17707.1|17715.9|17703.9|2
1724681980000|2024-08-26 14:19:40|17719.7|17707.7|17725.9|17713.9|17727.7|17715.7|17719.7|17707.7|25
1724681990000|2024-08-26 14:19:50|17729|17717|17735.2|17723.2|17735.2|17723.2|17729|17717|32
1724682000000|2024-08-26 14:20:00|17737|17725|17743.2|17731.2|17743.2|17731.2|17737|17725|43
1724682010000|2024-08-26 14:20:10|17748.8|17736.8|17748.1|17736.1|17749.5|17737.5|17747|17735|25
1724682020000|2024-08-26 14:20:20|17748.8|17736.8|17737.4|17725.4|17748.8|17736.8|17737.4|17725.4|18
1724682030000|2024-08-26 14:20:30|17738.1|17726.1|17735.4|17723.4|17741.1|17729.1|17733.6|17721.6|19
1724682040000|2024-08-26 14:20:40|17734.1|17722.1|17733.6|17721.6|17737.9|17725.9|17732.2|17720.2|12
1724682050000|2024-08-26 14:20:50|17734.7|17722.7|17732.9|17720.9|17734.7|17722.7|17732.9|17720.9|0
1724682060000|2024-08-26 14:21:00|17733.6|17721.6|17739.1|17727.1|17739.1|17727.1|17733.6|17721.6|18
1724682070000|2024-08-26 14:21:10|17738.6|17726.6|17740|17728|17740|17728|17736.1|17724.1|3
1724682080000|2024-08-26 14:21:20|17739.3|17727.3|17737.4|17725.4|17740|17728|17737.4|17725.4|4
1724682090000|2024-08-26 14:21:30|17738.1|17726.1|17738.6|17726.6|17740.6|17728.6|17738.1|17726.1|6
1724682100000|2024-08-26 14:21:40|17739.9|17727.9|17739.9|17727.9|17739.9|17727.9|17739.3|17727.3|4
1724682110000|2024-08-26 14:21:50|17735|17723|17733.1|17721.1|17735.6|17723.6|17733.1|17721.1|5
1724682120000|2024-08-26 14:22:00|17734.3|17722.3|17733.1|17721.1|17736.8|17724.8|17733.1|17721.1|18
1724682130000|2024-08-26 14:22:10|17733.8|17721.8|17730.6|17718.6|17734.9|17722.9|17730|17718|4
1724682140000|2024-08-26 14:22:20|17731.3|17719.3|17733.8|17721.8|17733.8|17721.8|17727.5|17715.5|8
1724682150000|2024-08-26 14:22:30|17734.5|17722.5|17738.8|17726.8|17739.5|17727.5|17734.5|17722.5|4
1724682160000|2024-08-26 14:22:40|17739.5|17727.5|17739.5|17727.5|17739.5|17727.5|17738.8|17726.8|3
1724682170000|2024-08-26 14:22:50|17742|17730|17746.8|17734.8|17747.5|17735.5|17742|17730|5
1724682180000|2024-08-26 14:23:00|17747.5|17735.5|17744.1|17732.1|17747.5|17735.5|17744.1|17732.1|9
1724682190000|2024-08-26 14:23:10|17743.6|17731.6|17743.1|17731.1|17745.6|17733.6|17741.8|17729.8|6
1724682200000|2024-08-26 14:23:20|17742.4|17730.4|17740.4|17728.4|17745.6|17733.6|17740.4|17728.4|15
1724682210000|2024-08-26 14:23:30|17739.9|17727.9|17741.6|17729.6|17742.9|17730.9|17737.9|17725.9|3
1724682220000|2024-08-26 14:23:40|17742.2|17730.2|17744.5|17732.5|17745.2|17733.2|17742|17730|3
1724682230000|2024-08-26 14:23:50|17743.4|17731.4|17743.2|17731.2|17743.4|17731.4|17741.5|17729.5|18
1724682240000|2024-08-26 14:24:00|17743.8|17731.8|17747.5|17735.5|17747.5|17735.5|17743.8|17731.8|3
1724682250000|2024-08-26 14:24:10|17747.7|17735.7|17742.7|17730.7|17749|17737|17742.7|17730.7|12
1724682260000|2024-08-26 14:24:20|17742|17730|17743.8|17731.8|17745|17733|17742|17730|12
1724682270000|2024-08-26 14:24:30|17743.1|17731.1|17745.6|17733.6|17745.6|17733.6|17743.1|17731.1|2
1724682280000|2024-08-26 14:24:40|17746.3|17734.3|17743.8|17731.8|17746.3|17734.3|17743.8|17731.8|7
1724682290000|2024-08-26 14:24:50|17743.2|17731.2|17744.9|17732.9|17744.9|17732.9|17743.2|17731.2|2
1724682300000|2024-08-26 14:25:00|17745.4|17733.4|17749|17737|17749|17737|17744.5|17732.5|12
1724682310000|2024-08-26 14:25:10|17747.7|17735.7|17750.2|17738.2|17750.7|17738.7|17747.7|17735.7|4
1724682320000|2024-08-26 14:25:20|17750.7|17738.7|17752.7|17740.7|17754|17742|17747|17735|11
1724682330000|2024-08-26 14:25:30|17754|17742|17752.7|17740.7|17754|17742|17749.5|17737.5|7
1724682340000|2024-08-26 14:25:40|17754.1|17742.1|17754.7|17742.7|17755.4|17743.4|17750.9|17738.9|17
1724682350000|2024-08-26 14:25:50|17754.1|17742.1|17748.6|17736.6|17755.4|17743.4|17748.6|17736.6|15
1724682360000|2024-08-26 14:26:00|17747.9|17735.9|17741.5|17729.5|17748.1|17736.1|17740.9|17728.9|12
1724682370000|2024-08-26 14:26:10|17740.9|17728.9|17737.2|17725.2|17740.9|17728.9|17737.2|17725.2|11
1724682380000|2024-08-26 14:26:20|17736.6|17724.6|17732.7|17720.7|17736.6|17724.6|17732.7|17720.7|15
1724682390000|2024-08-26 14:26:30|17732.2|17720.2|17728.2|17716.2|17733.4|17721.4|17728.2|17716.2|10
1724682400000|2024-08-26 14:26:40|17727|17715|17728.2|17716.2|17728.2|17716.2|17727|17715|4
1724682410000|2024-08-26 14:26:50|17725.6|17713.6|17723.8|17711.8|17729.5|17717.5|17723.1|17711.1|49
1724682420000|2024-08-26 14:27:00|17725|17713|17722.4|17710.4|17725|17713|17718.6|17706.6|39
1724682430000|2024-08-26 14:27:10|17723.8|17711.8|17724.3|17712.3|17726.3|17714.3|17722.4|17710.4|3
1724682440000|2024-08-26 14:27:20|17724.9|17712.9|17734.1|17722.1|17734.1|17722.1|17724.1|17712.1|10
1724682450000|2024-08-26 14:27:30|17734.9|17722.9|17734.1|17722.1|17735.4|17723.4|17733.4|17721.4|3
1724682460000|2024-08-26 14:27:40|17734.9|17722.9|17735.4|17723.4|17735.4|17723.4|17734.9|17722.9|3
1724682470000|2024-08-26 14:27:50|17732.9|17720.9|17730.4|17718.4|17733.4|17721.4|17730.4|17718.4|9
1724682480000|2024-08-26 14:28:00|17731.6|17719.6|17727.9|17715.9|17731.6|17719.6|17727.9|17715.9|5
1724682500000|2024-08-26 14:28:20|17727.4|17715.4|17723.4|17711.4|17727.9|17715.9|17723.4|17711.4|3
1724682510000|2024-08-26 14:28:30|17721.8|17709.8|17720.9|17708.9|17721.8|17709.8|17720.4|17708.4|10
1724682520000|2024-08-26 14:28:40|17724.1|17712.1|17723.1|17711.1|17724.1|17712.1|17720.6|17708.6|26
1724682530000|2024-08-26 14:28:50|17725.6|17713.6|17724.9|17712.9|17725.6|17713.6|17724.9|17712.9|2
1724682540000|2024-08-26 14:29:00|17725.6|17713.6|17728.1|17716.1|17728.6|17716.6|17725.6|17713.6|6
1724682550000|2024-08-26 14:29:10|17727.9|17715.9|17727.4|17715.4|17728.1|17716.1|17727.4|17715.4|1
1724682560000|2024-08-26 14:29:20|17729.3|17717.3|17729.9|17717.9|17729.9|17717.9|17729.3|17717.3|3
1724682580000|2024-08-26 14:29:40|17731.1|17719.1|17729.9|17717.9|17732.5|17720.5|17729.9|17717.9|11
1724682590000|2024-08-26 14:29:50|17730.6|17718.6|17739.1|17727.1|17739.1|17727.1|17730.6|17718.6|23
1724682600000|2024-08-26 14:30:00|17738.4|17726.4|17740.9|17728.9|17740.9|17728.9|17737.9|17725.9|12
1724682610000|2024-08-26 14:30:10|17740.4|17728.4|17743.4|17731.4|17743.4|17731.4|17739|17727|10
1724682620000|2024-08-26 14:30:20|17745.4|17733.4|17748.1|17736.1|17748.4|17736.4|17745.4|17733.4|8
1724682630000|2024-08-26 14:30:30|17749.1|17737.1|17747.4|17735.4|17751.1|17739.1|17746.8|17734.8|33
1724682640000|2024-08-26 14:30:40|17746.3|17734.3|17746.3|17734.3|17748.1|17736.1|17746.3|17734.3|2
1724682650000|2024-08-26 14:30:50|17745.6|17733.6|17742.9|17730.9|17745.6|17733.6|17742.9|17730.9|5
1724682660000|2024-08-26 14:31:00|17742.4|17730.4|17742|17730|17744.9|17732.9|17742|17730|8
1724682670000|2024-08-26 14:31:10|17744.5|17732.5|17744.3|17732.3|17745.6|17733.6|17742.7|17730.7|7
1724682680000|2024-08-26 14:31:20|17745|17733|17747|17735|17747|17735|17745|17733|2
1724682690000|2024-08-26 14:31:30|17746.3|17734.3|17740.6|17728.6|17747.7|17735.7|17740.6|17728.6|8
1724682700000|2024-08-26 14:31:40|17739.9|17727.9|17743.1|17731.1|17744.3|17732.3|17739.3|17727.3|2
1724682710000|2024-08-26 14:31:50|17742.4|17730.4|17736.6|17724.6|17744.3|17732.3|17736.6|17724.6|10
1724682720000|2024-08-26 14:32:00|17737.4|17725.4|17738.1|17726.1|17739.9|17727.9|17737.4|17725.4|6
1724682730000|2024-08-26 14:32:10|17739.9|17727.9|17744.5|17732.5|17744.5|17732.5|17739.3|17727.3|21
1724682740000|2024-08-26 14:32:20|17745|17733|17747|17735|17747|17735|17745|17733|4
1724682750000|2024-08-26 14:32:30|17746.3|17734.3|17749|17737|17749|17737|17746.3|17734.3|4
1724682760000|2024-08-26 14:32:40|17748.2|17736.2|17742.7|17730.7|17748.2|17736.2|17742|17730|21
1724682770000|2024-08-26 14:32:50|17741.5|17729.5|17740.2|17728.2|17742|17730|17740.2|17728.2|3
1724682780000|2024-08-26 14:33:00|17742.7|17730.7|17744.5|17732.5|17744.5|17732.5|17742.7|17730.7|4
1724682790000|2024-08-26 14:33:10|17745.9|17733.9|17745.9|17733.9|17746.5|17734.5|17744.5|17732.5|6
1724682800000|2024-08-26 14:33:20|17745.2|17733.2|17742.7|17730.7|17745.2|17733.2|17742|17730|4
1724682810000|2024-08-26 14:33:30|17741.3|17729.3|17744.5|17732.5|17744.5|17732.5|17740.7|17728.7|7
1724682820000|2024-08-26 14:33:40|||||||||2
1724682830000|2024-08-26 14:33:50|17743.8|17731.8|17745.7|17733.7|17745.7|17733.7|17743.8|17731.8|1
1724682840000|2024-08-26 14:34:00|17748.2|17736.2|17748.2|17736.2|17748.2|17736.2|17748.2|17736.2|8
1724682850000|2024-08-26 14:34:10|17749.7|17737.7|17749.7|17737.7|17749.7|17737.7|17749.7|17737.7|6
1724682860000|2024-08-26 14:34:20|17763.4|17751.4|17763.4|17751.4|17763.4|17751.4|17760.4|17748.4|9
1724682870000|2024-08-26 14:34:30|17764.8|17752.8|17759.1|17747.1|17765.4|17753.4|17759.1|17747.1|18
1724682880000|2024-08-26 14:34:40|17759.7|17747.7|17758.4|17746.4|17760.2|17748.2|17758.4|17746.4|2
1724682890000|2024-08-26 14:34:50|17759.1|17747.1|17760.9|17748.9|17760.9|17748.9|17759.1|17747.1|5
1724682900000|2024-08-26 14:35:00|17760.2|17748.2|17757.7|17745.7|17760.9|17748.9|17757.7|17745.7|13
1724682910000|2024-08-26 14:35:10|17758.4|17746.4|17758.4|17746.4|17759.1|17747.1|17758.4|17746.4|7
1724682920000|2024-08-26 14:35:20|17757.3|17745.3|17755.4|17743.4|17757.3|17745.3|17755.4|17743.4|9
1724682930000|2024-08-26 14:35:30|17755.9|17743.9|17749.5|17737.5|17755.9|17743.9|17748.2|17736.2|35
1724682940000|2024-08-26 14:35:40|17748.2|17736.2|17749|17737|17750.2|17738.2|17746.5|17734.5|7
1724682950000|2024-08-26 14:35:50|17750.2|17738.2|17755.6|17743.6|17755.6|17743.6|17748.2|17736.2|14
1724682960000|2024-08-26 14:36:00|17754.9|17742.9|17750.6|17738.6|17754.9|17742.9|17750.6|17738.6|7
1724682970000|2024-08-26 14:36:10|17751.6|17739.6|17753.1|17741.1|17754.3|17742.3|17751.6|17739.6|2
1724682980000|2024-08-26 14:36:20|17754.9|17742.9|17753.1|17741.1|17754.9|17742.9|17753.1|17741.1|6
1724682990000|2024-08-26 14:36:30|17753.6|17741.6|17748.6|17736.6|17753.6|17741.6|17748.6|17736.6|11
1724683000000|2024-08-26 14:36:40|17748.1|17736.1|17748.1|17736.1|17748.6|17736.6|17747.4|17735.4|1
1724683010000|2024-08-26 14:36:50|17747.4|17735.4|17748.1|17736.1|17748.1|17736.1|17747.4|17735.4|1
1724683020000|2024-08-26 14:37:00|17748.8|17736.8|17750.6|17738.6|17753.6|17741.6|17748.1|17736.1|10
1724683030000|2024-08-26 14:37:10|17749.9|17737.9|17748.1|17736.1|17749.9|17737.9|17746.1|17734.1|6
1724683040000|2024-08-26 14:37:20|17748.6|17736.6|17748.6|17736.6|17748.6|17736.6|17748.6|17736.6|0
1724683050000|2024-08-26 14:37:30|17745.6|17733.6|17755.6|17743.6|17755.6|17743.6|17745.6|17733.6|15
1724683060000|2024-08-26 14:37:40|17757|17745|17759.5|17747.5|17759.5|17747.5|17754.5|17742.5|17
1724683070000|2024-08-26 14:37:50|17761.3|17749.3|17751.6|17739.6|17761.3|17749.3|17751.6|17739.6|32
1724683080000|2024-08-26 14:38:00|17751.1|17739.1|17750.6|17738.6|17751.6|17739.6|17747.4|17735.4|28
1724683090000|2024-08-26 14:38:10|17749.9|17737.9|17748.1|17736.1|17749.9|17737.9|17745.6|17733.6|3
1724683100000|2024-08-26 14:38:20|17746.6|17734.6|17746.3|17734.3|17748.1|17736.1|17745.6|17733.6|5
1724683110000|2024-08-26 14:38:30|17747|17735|17747|17735|17747|17735|17747|17735|0
1724683120000|2024-08-26 14:38:40|17746.3|17734.3|17741.3|17729.3|17746.3|17734.3|17740|17728|3
1724683130000|2024-08-26 14:38:50|17740.6|17728.6|17743.1|17731.1|17743.1|17731.1|17740.6|17728.6|6
1724683140000|2024-08-26 14:39:00|17743.8|17731.8|17735.6|17723.6|17743.8|17731.8|17735.6|17723.6|17
1724683150000|2024-08-26 14:39:10|17735|17723|17733.8|17721.8|17735.6|17723.6|17727|17715|22
1724683160000|2024-08-26 14:39:20|17734.5|17722.5|17737|17725|17737|17725|17733.8|17721.8|4
1724683170000|2024-08-26 14:39:30|17736.5|17724.5|17737|17725|17737|17725|17736.3|17724.3|1
1724683180000|2024-08-26 14:39:40|17735.9|17723.9|17734.5|17722.5|17737|17725|17732.7|17720.7|15
1724683190000|2024-08-26 14:39:50|17735.2|17723.2|17737|17725|17737|17725|17735.2|17723.2|5
1724683200000|2024-08-26 14:40:00|17736.5|17724.5|17726.5|17714.5|17738.2|17726.2|17726.5|17714.5|6
1724683210000|2024-08-26 14:40:10|17728.4|17716.4|17729.5|17717.5|17731.5|17719.5|17728.4|17716.4|2
1724683220000|2024-08-26 14:40:20|17730.2|17718.2|17732|17720|17734.5|17722.5|17730.2|17718.2|6
1724683230000|2024-08-26 14:40:30|17733.2|17721.2|17732|17720|17735|17723|17730.6|17718.6|26
1724683240000|2024-08-26 14:40:40|17733.1|17721.1|17734.5|17722.5|17734.5|17722.5|17733.1|17721.1|3
1724683250000|2024-08-26 14:40:50|17735.2|17723.2|17734.5|17722.5|17736.5|17724.5|17734.5|17722.5|1
1724683260000|2024-08-26 14:41:00|17735.2|17723.2|17737|17725|17737|17725|17734.5|17722.5|7
1724683270000|2024-08-26 14:41:10|17736.3|17724.3|17736.3|17724.3|17736.3|17724.3|17736.3|17724.3|0
1724683280000|2024-08-26 14:41:20|17738.1|17726.1|17738.8|17726.8|17740|17728|17738.1|17726.1|2
1724683290000|2024-08-26 14:41:30|17739.5|17727.5|17734.5|17722.5|17740.2|17728.2|17734.5|17722.5|12
1724683300000|2024-08-26 14:41:40|17735.2|17723.2|17735.2|17723.2|17735.9|17723.9|17734.5|17722.5|2
1724683310000|2024-08-26 14:41:50|17735.7|17723.7|17734.5|17722.5|17735.7|17723.7|17734.5|17722.5|1
1724683320000|2024-08-26 14:42:00|17735.2|17723.2|17739.5|17727.5|17739.5|17727.5|17735.2|17723.2|3
1724683330000|2024-08-26 14:42:10|17738.8|17726.8|17733.1|17721.1|17739.5|17727.5|17733.1|17721.1|6
1724683340000|2024-08-26 14:42:20|17734.8|17722.8|17732.9|17720.9|17734.8|17722.8|17730.9|17718.9|5
1724683350000|2024-08-26 14:42:30|17732.2|17720.2|17730.6|17718.6|17732.3|17720.3|17730.6|17718.6|7
1724683360000|2024-08-26 14:42:40|17729.1|17717.1|17721.8|17709.8|17729.8|17717.8|17721.8|17709.8|16
1724683370000|2024-08-26 14:42:50|17727.3|17715.3|17730.6|17718.6|17730.6|17718.6|17727.3|17715.3|12
1724683380000|2024-08-26 14:43:00|17731.1|17719.1|17734.1|17722.1|17734.1|17722.1|17730.6|17718.6|8
1724683390000|2024-08-26 14:43:10|17735.6|17723.6|17734.1|17722.1|17735.6|17723.6|17734.1|17722.1|4
1724683400000|2024-08-26 14:43:20|17735.6|17723.6|17733.6|17721.6|17736.8|17724.8|17733.6|17721.6|4
1724683410000|2024-08-26 14:43:30|17732.9|17720.9|17729.1|17717.1|17732.9|17720.9|17729.1|17717.1|1
1724683420000|2024-08-26 14:43:40|17729.7|17717.7|17724.8|17712.8|17729.7|17717.7|17724.8|17712.8|7
1724683430000|2024-08-26 14:43:50|17725.6|17713.6|17723.6|17711.6|17725.6|17713.6|17723.6|17711.6|1
1724683440000|2024-08-26 14:44:00|17723.1|17711.1|17727.3|17715.3|17727.3|17715.3|17722.9|17710.9|11
1724683450000|2024-08-26 14:44:10|17728.1|17716.1|17714.1|17702.1|17728.1|17716.1|17714.1|17702.1|22
1724683460000|2024-08-26 14:44:20|17713.4|17701.4|17718.4|17706.4|17718.4|17706.4|17713.4|17701.4|10
1724683470000|2024-08-26 14:44:30|17719.7|17707.7|17714.5|17702.5|17719.7|17707.7|17711.5|17699.5|18
1724683480000|2024-08-26 14:44:40|17715.2|17703.2|17717|17705|17718.2|17706.2|17715.2|17703.2|9
1724683490000|2024-08-26 14:44:50|17715.2|17703.2|17716.5|17704.5|17716.5|17704.5|17714|17702|0
1724683500000|2024-08-26 14:45:00|17717.7|17705.7|17719|17707|17719|17707|17717.7|17705.7|1
1724683510000|2024-08-26 14:45:10|17720.9|17708.9|17712.5|17700.5|17721.3|17709.3|17712.5|17700.5|30
1724683520000|2024-08-26 14:45:20|17713.8|17701.8|17713.8|17701.8|17713.8|17701.8|17712.5|17700.5|0
1724683530000|2024-08-26 14:45:30|17714.5|17702.5|17713.8|17701.8|17714.5|17702.5|17712.5|17700.5|2
1724683540000|2024-08-26 14:45:40|17714.5|17702.5|17714.5|17702.5|17714.5|17702.5|17714.5|17702.5|0
1724683550000|2024-08-26 14:45:50|17713.8|17701.8|17711.3|17699.3|17713.8|17701.8|17710.6|17698.6|3
1724683560000|2024-08-26 14:46:00|17710.7|17698.7|17715|17703|17715|17703|17710.6|17698.6|8
1724683570000|2024-08-26 14:46:10|17714.5|17702.5|17717|17705|17717.5|17705.5|17714.5|17702.5|4
1724683580000|2024-08-26 14:46:20|||||||||3
1724683590000|2024-08-26 14:46:30|17716.5|17704.5|17716.3|17704.3|17716.5|17704.5|17715|17703|1
1724683600000|2024-08-26 14:46:40|17715.7|17703.7|17716.3|17704.3|17716.3|17704.3|17715.7|17703.7|0
1724683610000|2024-08-26 14:46:50|17717|17705|17717.5|17705.5|17717.5|17705.5|17717|17705|0
1724683620000|2024-08-26 14:47:00|17718.2|17706.2|17719|17707|17719|17707|17717.5|17705.5|13
1724683630000|2024-08-26 14:47:10|17717.7|17705.7|17719|17707|17719|17707|17717.7|17705.7|3
1724683640000|2024-08-26 14:47:20|17717|17705|17714.5|17702.5|17717|17705|17714.5|17702.5|2
1724683650000|2024-08-26 14:47:30|||||||||1
1724683660000|2024-08-26 14:47:40|17713.8|17701.8|17708.8|17696.8|17713.8|17701.8|17707.7|17695.7|5
1724683670000|2024-08-26 14:47:50|17708.2|17696.2|17707.5|17695.5|17712|17700|17707.5|17695.5|17
1724683680000|2024-08-26 14:48:00|17709.5|17697.5|17701.3|17689.3|17709.5|17697.5|17700.6|17688.6|23
1724683690000|2024-08-26 14:48:10|17701.8|17689.8|17697|17685|17701.8|17689.8|17695.6|17683.6|25
1724683700000|2024-08-26 14:48:20|17695.9|17683.9|17695.6|17683.6|17695.9|17683.9|17693.8|17681.8|5
1724683710000|2024-08-26 14:48:30|17693.1|17681.1|17692.5|17680.5|17693.1|17681.1|17692.5|17680.5|14
1724683720000|2024-08-26 14:48:40|17693.1|17681.1|17691.6|17679.6|17693.1|17681.1|17691.6|17679.6|8
1724683730000|2024-08-26 14:48:50|17689.1|17677.1|17686.6|17674.6|17689.1|17677.1|17686.6|17674.6|11
1724683740000|2024-08-26 14:49:00|17687.2|17675.2|17687.7|17675.7|17687.7|17675.7|17687.2|17675.2|3
1724683750000|2024-08-26 14:49:10|17686.5|17674.5|17687|17675|17687.7|17675.7|17686.5|17674.5|4
1724683760000|2024-08-26 14:49:20|17687.7|17675.7|17684.7|17672.7|17687.7|17675.7|17684.7|17672.7|4
1724683770000|2024-08-26 14:49:30|17685.2|17673.2|17682.7|17670.7|17685.2|17673.2|17682|17670|8
1724683780000|2024-08-26 14:49:40|17682|17670|17682|17670|17682|17670|17681.5|17669.5|0
1724683790000|2024-08-26 14:49:50|17679.5|17667.5|17680.2|17668.2|17681.5|17669.5|17679.5|17667.5|8
1724683800000|2024-08-26 14:50:00|17679|17667|17679.5|17667.5|17680.2|17668.2|17679|17667|7
1724683810000|2024-08-26 14:50:10|17680.2|17668.2|17680.2|17668.2|17680.2|17668.2|17680.2|17668.2|0
1724683820000|2024-08-26 14:50:20|17679.7|17667.7|17680.2|17668.2|17680.2|17668.2|17679.7|17667.7|14
1724683830000|2024-08-26 14:50:30|17678.1|17666.1|17673.2|17661.2|17678.1|17666.1|17672.5|17660.5|31
1724683840000|2024-08-26 14:50:40|17672.4|17660.4|17669.3|17657.3|17672.4|17660.4|17669.3|17657.3|8
1724683850000|2024-08-26 14:50:50|17670|17658|17670.6|17658.6|17671.3|17659.3|17669.3|17657.3|1
1724683860000|2024-08-26 14:51:00|17669.3|17657.3|17677.5|17665.5|17677.5|17665.5|17669.3|17657.3|15
1724683870000|2024-08-26 14:51:10|17678.1|17666.1|17679.5|17667.5|17680.7|17668.7|17678.1|17666.1|3
1724683880000|2024-08-26 14:51:20|17678.8|17666.8|17673.8|17661.8|17678.8|17666.8|17673.8|17661.8|22
1724683890000|2024-08-26 14:51:30|17675|17663|17673.1|17661.1|17676.3|17664.3|17673.1|17661.1|3
1724683900000|2024-08-26 14:51:40|17673.8|17661.8|17673.8|17661.8|17673.8|17661.8|17673.1|17661.1|0
1724683910000|2024-08-26 14:51:50|17676.3|17664.3|17668.2|17656.2|17677|17665|17668.2|17656.2|4
1724683920000|2024-08-26 14:52:00|17670.9|17658.9|17671.5|17659.5|17671.5|17659.5|17670.2|17658.2|6
1724683930000|2024-08-26 14:52:10|17672.2|17660.2|17671.5|17659.5|17672.2|17660.2|17671.5|17659.5|2
1724683940000|2024-08-26 14:52:20|17672.2|17660.2|17670.2|17658.2|17672.2|17660.2|17670.2|17658.2|1
1724683950000|2024-08-26 14:52:30|17669.5|17657.5|17669.5|17657.5|17669.5|17657.5|17669|17657|2
1724683960000|2024-08-26 14:52:40|17670.2|17658.2|17670.2|17658.2|17670.2|17658.2|17670.2|17658.2|2
1724683970000|2024-08-26 14:52:50|17670.9|17658.9|17670.9|17658.9|17672.2|17660.2|17670.9|17658.9|6
1724683980000|2024-08-26 14:53:00|17672.2|17660.2|17671.6|17659.6|17672.2|17660.2|17671.6|17659.6|4
1724683990000|2024-08-26 14:53:10|17670.9|17658.9|17671.5|17659.5|17671.6|17659.6|17670.9|17658.9|7
1724684000000|2024-08-26 14:53:20|17670.2|17658.2|17670.9|17658.9|17670.9|17658.9|17669.5|17657.5|14
1724684010000|2024-08-26 14:53:30|17671.5|17659.5|17681.6|17669.6|17681.6|17669.6|17671.5|17659.5|5
1724684020000|2024-08-26 14:53:40|17680.9|17668.9|17680.9|17668.9|17683.4|17671.4|17680.9|17668.9|3
1724684030000|2024-08-26 14:53:50|17681.6|17669.6|17684.8|17672.8|17686.6|17674.6|17681.6|17669.6|6
1724684040000|2024-08-26 14:54:00|17685.9|17673.9|17686.5|17674.5|17687.2|17675.2|17685.9|17673.9|4
1724684050000|2024-08-26 14:54:10|17687|17675|17687.7|17675.7|17687.7|17675.7|17684|17672|4
1724684060000|2024-08-26 14:54:20|17690.2|17678.2|17692.7|17680.7|17694.1|17682.1|17689.7|17677.7|16
1724684070000|2024-08-26 14:54:30|17695.2|17683.2|17695.2|17683.2|17695.2|17683.2|17695.2|17683.2|3
1724684090000|2024-08-26 14:54:50|||||||||1
1724684100000|2024-08-26 14:55:00|17692.7|17680.7|17690|17678|17694.5|17682.5|17688.8|17676.8|10
1724684110000|2024-08-26 14:55:10|17691.3|17679.3|17693.8|17681.8|17693.8|17681.8|17691.3|17679.3|4
1724684120000|2024-08-26 14:55:20|17692.7|17680.7|17694.5|17682.5|17694.5|17682.5|17692.7|17680.7|8
1724684130000|2024-08-26 14:55:30|17690.7|17678.7|17686.3|17674.3|17690.7|17678.7|17685.6|17673.6|9
1724684140000|2024-08-26 14:55:40|17687.5|17675.5|17688.8|17676.8|17688.8|17676.8|17687.5|17675.5|4
1724684150000|2024-08-26 14:55:50|17689.5|17677.5|17690|17678|17690|17678|17689.5|17677.5|1
1724684160000|2024-08-26 14:56:00|17690.7|17678.7|17687.5|17675.5|17691.3|17679.3|17686.3|17674.3|7
1724684170000|2024-08-26 14:56:10|17686.8|17674.8|17687.5|17675.5|17687.5|17675.5|17685.6|17673.6|1
1724684180000|2024-08-26 14:56:20|17688.6|17676.6|17692|17680|17692.2|17680.2|17688.6|17676.6|8
1724684210000|2024-08-26 14:56:50|17692.7|17680.7|17694.5|17682.5|17694.5|17682.5|17692.5|17680.5|4
1724684220000|2024-08-26 14:57:00|17695.7|17683.7|17696.3|17684.3|17696.3|17684.3|17693.8|17681.8|4
1724684250000|2024-08-26 14:57:30|||||||||1
1724684270000|2024-08-26 14:57:50|17698.8|17686.8|17698.8|17686.8|17698.8|17686.8|17698.8|17686.8|10
1724684280000|2024-08-26 14:58:00|17700.2|17688.2|17699|17687|17700.2|17688.2|17697.7|17685.7|15
1724684290000|2024-08-26 14:58:10|17698.4|17686.4|17700.2|17688.2|17700.2|17688.2|17697.7|17685.7|0
1724684300000|2024-08-26 14:58:20|17699.5|17687.5|17702.7|17690.7|17702.7|17690.7|17697.7|17685.7|11
1724684310000|2024-08-26 14:58:30|17704.5|17692.5|17700.2|17688.2|17704.5|17692.5|17700.2|17688.2|30
1724684320000|2024-08-26 14:58:40|17698.8|17686.8|17697.9|17685.9|17698.8|17686.8|17695.2|17683.2|15
1724684330000|2024-08-26 14:58:50|17698.6|17686.6|17697.3|17685.3|17698.6|17686.6|17696.6|17684.6|1
1724684340000|2024-08-26 14:59:00|17696.6|17684.6|17697.2|17685.2|17697.2|17685.2|17696.6|17684.6|6
1724684350000|2024-08-26 14:59:10|17698.6|17686.6|17697.9|17685.9|17698.6|17686.6|17696.6|17684.6|19
1724684360000|2024-08-26 14:59:20|17698.6|17686.6|17697.3|17685.3|17698.6|17686.6|17697.3|17685.3|7
1724684370000|2024-08-26 14:59:30|17696.6|17684.6|17697.3|17685.3|17698.6|17686.6|17696.6|17684.6|17
1724684390000|2024-08-26 14:59:50|17696.6|17684.6|17700.2|17688.2|17700.2|17688.2|17696.6|17684.6|2
1724684400000|2024-08-26 15:00:00|17699|17687|17697.7|17685.7|17700.2|17688.2|17697.7|17685.7|1
1724684410000|2024-08-26 15:00:10|17697.2|17685.2|17694|17682|17697.7|17685.7|17693.4|17681.4|6
1724684420000|2024-08-26 15:00:20|17698.4|17686.4|17698.4|17686.4|17699.1|17687.1|17698.4|17686.4|11
1724684450000|2024-08-26 15:00:50|17699|17687|17697.7|17685.7|17699|17687|17697.7|17685.7|1
1724684460000|2024-08-26 15:01:00|17694.5|17682.5|17691.3|17679.3|17695.9|17683.9|17691.3|17679.3|24
1724684470000|2024-08-26 15:01:10|17693.8|17681.8|17694.5|17682.5|17695|17683|17693.8|17681.8|3
1724684480000|2024-08-26 15:01:20|17693.2|17681.2|17695.2|17683.2|17695.7|17683.7|17692|17680|11
1724684490000|2024-08-26 15:01:30|17695.9|17683.9|17695.9|17683.9|17695.9|17683.9|17694|17682|5
1724684500000|2024-08-26 15:01:40|17697.7|17685.7|17699|17687|17699|17687|17695.9|17683.9|9
1724684510000|2024-08-26 15:01:50|17697.7|17685.7|17699|17687|17699|17687|17697.7|17685.7|5
1724684520000|2024-08-26 15:02:00|17699.5|17687.5|17699.5|17687.5|17701.8|17689.8|17699.5|17687.5|6
1724684530000|2024-08-26 15:02:10|17700.2|17688.2|17698.8|17686.8|17700.2|17688.2|17698.2|17686.2|0
1724684540000|2024-08-26 15:02:20|17698.2|17686.2|17698.2|17686.2|17698.8|17686.8|17698.2|17686.2|0
1724684550000|2024-08-26 15:02:30|17697.7|17685.7|17694.5|17682.5|17698.8|17686.8|17694.5|17682.5|5
1724684570000|2024-08-26 15:02:50|17698.2|17686.2|17698.8|17686.8|17698.8|17686.8|17698.2|17686.2|8
1724684580000|2024-08-26 15:03:00|17699.5|17687.5|17698.8|17686.8|17699.5|17687.5|17698.8|17686.8|3
1724684590000|2024-08-26 15:03:10|17695.7|17683.7|17694.5|17682.5|17695.7|17683.7|17694.5|17682.5|8
1724684600000|2024-08-26 15:03:20|17696.5|17684.5|17695|17683|17696.5|17684.5|17695|17683|5
1724684610000|2024-08-26 15:03:30|17697|17685|17698.4|17686.4|17699|17687|17695.7|17683.7|4
1724684620000|2024-08-26 15:03:40|17695.9|17683.9|17697|17685|17697.5|17685.5|17695.9|17683.9|11
1724684630000|2024-08-26 15:03:50|17699.5|17687.5|17697|17685|17699.5|17687.5|17695.2|17683.2|10
1724684640000|2024-08-26 15:04:00|17698.1|17686.1|17697.5|17685.5|17699.5|17687.5|17697|17685|2
1724684650000|2024-08-26 15:04:10|17698.8|17686.8|17692.7|17680.7|17698.8|17686.8|17691.5|17679.5|7
1724684660000|2024-08-26 15:04:20|17694.7|17682.7|17694|17682|17695.2|17683.2|17694|17682|2
1724684670000|2024-08-26 15:04:30|17692|17680|17697.7|17685.7|17697.7|17685.7|17692|17680|1
1724684680000|2024-08-26 15:04:40|17697.2|17685.2|17695.2|17683.2|17697.2|17685.2|17693.4|17681.4|1
1724684690000|2024-08-26 15:04:50|17694.5|17682.5|17695.2|17683.2|17695.2|17683.2|17694.5|17682.5|0
1724684700000|2024-08-26 15:05:00|17694|17682|17698.8|17686.8|17699.5|17687.5|17694|17682|6
1724684710000|2024-08-26 15:05:10|17699.5|17687.5|17698.2|17686.2|17699.5|17687.5|17698.2|17686.2|1
1724684720000|2024-08-26 15:05:20|17697|17685|17697|17685|17697|17685|17697|17685|1
1724684730000|2024-08-26 15:05:30|17695.7|17683.7|17696.5|17684.5|17696.5|17684.5|17695.7|17683.7|4
1724684740000|2024-08-26 15:05:40|17697|17685|17697.7|17685.7|17697.7|17685.7|17697|17685|0
1724684750000|2024-08-26 15:05:50|17697.2|17685.2|17697|17685|17697.7|17685.7|17697|17685|3
1724684760000|2024-08-26 15:06:00|17697.7|17685.7|17696.3|17684.3|17697.7|17685.7|17696.3|17684.3|1
1724684770000|2024-08-26 15:06:10|17695.7|17683.7|17695.7|17683.7|17695.7|17683.7|17695.7|17683.7|0
1724684790000|2024-08-26 15:06:30|17697|17685|17695.7|17683.7|17699.5|17687.5|17695.7|17683.7|6
1724684800000|2024-08-26 15:06:40|17694.5|17682.5|17695.2|17683.2|17695.7|17683.7|17694.5|17682.5|3
1724684810000|2024-08-26 15:06:50|17697|17685|17697|17685|17697|17685|17697|17685|2
1724684820000|2024-08-26 15:07:00|17697.7|17685.7|17698.2|17686.2|17698.2|17686.2|17697.7|17685.7|1
1724684830000|2024-08-26 15:07:10|17699.5|17687.5|17701.3|17689.3|17701.3|17689.3|17699.5|17687.5|2
1724684840000|2024-08-26 15:07:20|17700.7|17688.7|17699.5|17687.5|17701.3|17689.3|17699.5|17687.5|4
1724684850000|2024-08-26 15:07:30|17700.2|17688.2|17701.3|17689.3|17701.3|17689.3|17700.2|17688.2|1
1724684860000|2024-08-26 15:07:40|17700.7|17688.7|17699.5|17687.5|17700.7|17688.7|17699.5|17687.5|7
1724684880000|2024-08-26 15:08:00|17700.7|17688.7|17711.8|17699.8|17712.3|17700.3|17700.7|17688.7|25
1724684890000|2024-08-26 15:08:10|17711.3|17699.3|17714.5|17702.5|17716.3|17704.3|17711.3|17699.3|11
1724684900000|2024-08-26 15:08:20|17713.8|17701.8|17722|17710|17723.2|17711.2|17713.8|17701.8|31
1724684910000|2024-08-26 15:08:30|17723.2|17711.2|17722|17710|17723.2|17711.2|17721.4|17709.4|13
1724684920000|2024-08-26 15:08:40|17722.7|17710.7|17722.7|17710.7|17722.7|17710.7|17722.2|17710.2|0
1724684930000|2024-08-26 15:08:50|17733.4|17721.4|17733.4|17721.4|17734.1|17722.1|17732.9|17720.9|7
1724684940000|2024-08-26 15:09:00|17732.9|17720.9|17730.2|17718.2|17732.9|17720.9|17728.2|17716.2|12
1724684950000|2024-08-26 15:09:10|17732.2|17720.2|17730.9|17718.9|17732.2|17720.2|17730.2|17718.2|12
1724684960000|2024-08-26 15:09:20|17733.6|17721.6|17734.3|17722.3|17735|17723|17733.6|17721.6|15
1724684970000|2024-08-26 15:09:30|17736.1|17724.1|17736.1|17724.1|17736.1|17724.1|17735.4|17723.4|5
1724684980000|2024-08-26 15:09:40|17735.5|17723.5|17731.6|17719.6|17735.5|17723.5|17731.6|17719.6|6
1724684990000|2024-08-26 15:09:50|17732.3|17720.3|17729.8|17717.8|17732.3|17720.3|17729.1|17717.1|1
1724685000000|2024-08-26 15:10:00|17730.4|17718.4|17727.3|17715.3|17731.1|17719.1|17727.3|17715.3|8
1724685010000|2024-08-26 15:10:10|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|0
1724685020000|2024-08-26 15:10:20|17728.4|17716.4|17730.9|17718.9|17730.9|17718.9|17728.4|17716.4|3
1724685030000|2024-08-26 15:10:30|17730.4|17718.4|17730.9|17718.9|17730.9|17718.9|17730.4|17718.4|0
1724685040000|2024-08-26 15:10:40|17730.4|17718.4|17729.5|17717.5|17730.9|17718.9|17729.5|17717.5|5
1724685050000|2024-08-26 15:10:50|17730.9|17718.9|17733.4|17721.4|17733.4|17721.4|17730.9|17718.9|1
1724685060000|2024-08-26 15:11:00|17733.9|17721.9|17732|17720|17733.9|17721.9|17732|17720|6
1724685070000|2024-08-26 15:11:10|17731.4|17719.4|17731.4|17719.4|17731.4|17719.4|17731.4|17719.4|1
1724685090000|2024-08-26 15:11:30|17728.9|17716.9|17729.5|17717.5|17729.5|17717.5|17728.9|17716.9|0
1724685100000|2024-08-26 15:11:40|17728.9|17716.9|17723.1|17711.1|17728.9|17716.9|17723.1|17711.1|11
1724685110000|2024-08-26 15:11:50|17720.7|17708.7|17721.3|17709.3|17721.3|17709.3|17720.7|17708.7|0
1724685120000|2024-08-26 15:12:00|17722|17710|17723.8|17711.8|17723.8|17711.8|17721.3|17709.3|5
1724685130000|2024-08-26 15:12:10|17727|17715|17727|17715|17727|17715|17727|17715|4
1724685140000|2024-08-26 15:12:20|||||||||1
1724685150000|2024-08-26 15:12:30|17727.7|17715.7|17727|17715|17727.7|17715.7|17727|17715|4
1724685160000|2024-08-26 15:12:40|17728.2|17716.2|17731.4|17719.4|17731.4|17719.4|17728.2|17716.2|5
1724685170000|2024-08-26 15:12:50|17732|17720|17735.7|17723.7|17735.7|17723.7|17732|17720|2
1724685180000|2024-08-26 15:13:00|||||||||2
1724685190000|2024-08-26 15:13:10|17738.2|17726.2|17735.7|17723.7|17738.2|17726.2|17735.7|17723.7|25
1724685200000|2024-08-26 15:13:20|17736.3|17724.3|17737.7|17725.7|17737.7|17725.7|17736.3|17724.3|1
1724685210000|2024-08-26 15:13:30|17740.7|17728.7|17733.8|17721.8|17741.3|17729.3|17733.8|17721.8|12
1724685220000|2024-08-26 15:13:40|17734.5|17722.5|17732.5|17720.5|17734.5|17722.5|17732.5|17720.5|6
1724685230000|2024-08-26 15:13:50|17730|17718|17727|17715|17730|17718|17727|17715|1
1724685240000|2024-08-26 15:14:00|||||||||1
1724685250000|2024-08-26 15:14:10|17727.7|17715.7|17727|17715|17728.2|17716.2|17727|17715|0
1724685260000|2024-08-26 15:14:20|17725.7|17713.7|17728.2|17716.2|17728.2|17716.2|17725.7|17713.7|2
1724685270000|2024-08-26 15:14:30|17728.9|17716.9|17731.4|17719.4|17731.4|17719.4|17728.4|17716.4|11
1724685280000|2024-08-26 15:14:40|17730.9|17718.9|17730.9|17718.9|17730.9|17718.9|17730.9|17718.9|0
1724685300000|2024-08-26 15:15:00|17731.4|17719.4|17728.4|17716.4|17732.7|17720.7|17728.4|17716.4|4
1724685320000|2024-08-26 15:15:20|17729.7|17717.7|17728.4|17716.4|17729.7|17717.7|17728.4|17716.4|1
1724685330000|2024-08-26 15:15:30|17728.9|17716.9|17728.4|17716.4|17728.9|17716.9|17728.4|17716.4|4
1724685340000|2024-08-26 15:15:40|17727.2|17715.2|17721.4|17709.4|17727.2|17715.2|17721.4|17709.4|6
1724685350000|2024-08-26 15:15:50|17724.7|17712.7|17724.1|17712.1|17724.7|17712.7|17723.4|17711.4|5
1724685360000|2024-08-26 15:16:00|17724.7|17712.7|17727.3|17715.3|17727.3|17715.3|17724.7|17712.7|4
1724685370000|2024-08-26 15:16:10|17729.1|17717.1|17735.5|17723.5|17735.5|17723.5|17727.3|17715.3|25
1724685380000|2024-08-26 15:16:20|17733|17721|17736.8|17724.8|17736.8|17724.8|17733|17721|11
1724685390000|2024-08-26 15:16:30|17737.3|17725.3|17737.3|17725.3|17737.3|17725.3|17737.3|17725.3|0
1724685400000|2024-08-26 15:16:40|17738|17726|17737.3|17725.3|17738|17726|17737.3|17725.3|2
1724685410000|2024-08-26 15:16:50|17736.8|17724.8|17735.5|17723.5|17736.8|17724.8|17735.5|17723.5|5
1724685420000|2024-08-26 15:17:00|||||||||1
1724685440000|2024-08-26 15:17:20|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|7
1724685450000|2024-08-26 15:17:30|17735.5|17723.5|17735|17723|17735.5|17723.5|17733|17721|6
1724685460000|2024-08-26 15:17:40|17734.8|17722.8|17735.5|17723.5|17736.3|17724.3|17734.8|17722.8|2
1724685470000|2024-08-26 15:17:50|17736.3|17724.3|17737.5|17725.5|17737.5|17725.5|17736.3|17724.3|2
1724685480000|2024-08-26 15:18:00|17740.5|17728.5|17742.5|17730.5|17742.5|17730.5|17740.5|17728.5|9
1724685490000|2024-08-26 15:18:10|17743|17731|17745|17733|17745|17733|17743|17731|22
1724685500000|2024-08-26 15:18:20|17745.5|17733.5|17745.5|17733.5|17745.5|17733.5|17745.5|17733.5|4
1724685510000|2024-08-26 15:18:30|17746.3|17734.3|17746.3|17734.3|17747.5|17735.5|17741.3|17729.3|18
1724685520000|2024-08-26 15:18:40|17746.8|17734.8|17747.5|17735.5|17747.5|17735.5|17746.8|17734.8|0
1724685530000|2024-08-26 15:18:50|17747.7|17735.7|17748.2|17736.2|17748.2|17736.2|17747.7|17735.7|22
1724685540000|2024-08-26 15:19:00|17747.7|17735.7|17748.9|17736.9|17748.9|17736.9|17747|17735|2
1724685550000|2024-08-26 15:19:10|17747|17735|17744.5|17732.5|17747|17735|17743.9|17731.9|18
1724685560000|2024-08-26 15:19:20|17745.5|17733.5|17748.4|17736.4|17748.9|17736.9|17745.5|17733.5|6
1724685570000|2024-08-26 15:19:30|17748.9|17736.9|17747.7|17735.7|17748.9|17736.9|17747.7|17735.7|2
1724685580000|2024-08-26 15:19:40|17748.2|17736.2|17748.2|17736.2|17748.2|17736.2|17748.2|17736.2|2
1724685590000|2024-08-26 15:19:50|17748.9|17736.9|17748.9|17736.9|17749.5|17737.5|17748.9|17736.9|5
1724685600000|2024-08-26 15:20:00|17748.2|17736.2|17747.7|17735.7|17748.2|17736.2|17746.3|17734.3|6
1724685610000|2024-08-26 15:20:10|17750.2|17738.2|17748.9|17736.9|17750.2|17738.2|17748.9|17736.9|16
1724685630000|2024-08-26 15:20:30|17748.2|17736.2|17748.9|17736.9|17748.9|17736.9|17747.7|17735.7|0
1724685660000|2024-08-26 15:21:00|17746.4|17734.4|17745.2|17733.2|17746.4|17734.4|17741.4|17729.4|18
1724685670000|2024-08-26 15:21:10|17743.2|17731.2|17743.2|17731.2|17743.2|17731.2|17743.2|17731.2|4
1724685680000|2024-08-26 15:21:20|17743.8|17731.8|17743.2|17731.2|17744.5|17732.5|17743.2|17731.2|0
1724685690000|2024-08-26 15:21:30|17743.9|17731.9|17744.5|17732.5|17744.5|17732.5|17743.2|17731.2|1
1724685700000|2024-08-26 15:21:40|17745.2|17733.2|17747|17735|17747|17735|17744.5|17732.5|0
1724685710000|2024-08-26 15:21:50|17745.9|17733.9|17745.2|17733.2|17745.9|17733.9|17745.2|17733.2|0
1724685720000|2024-08-26 15:22:00|17745.9|17733.9|17746.4|17734.4|17746.4|17734.4|17745.2|17733.2|3
1724685730000|2024-08-26 15:22:10|17745.2|17733.2|17746.4|17734.4|17746.4|17734.4|17744.5|17732.5|14
1724685740000|2024-08-26 15:22:20|17745.7|17733.7|17745.2|17733.2|17745.7|17733.7|17745.2|17733.2|0
1724685750000|2024-08-26 15:22:30|17744.5|17732.5|17736.1|17724.1|17744.5|17732.5|17736.1|17724.1|27
1724685760000|2024-08-26 15:22:40|17738|17726|17738|17726|17738|17726|17738|17726|1
1724685770000|2024-08-26 15:22:50|17741.2|17729.2|17740.5|17728.5|17742.3|17730.3|17740.5|17728.5|2
1724685780000|2024-08-26 15:23:00|17741.2|17729.2|17741.2|17729.2|17742.5|17730.5|17741.2|17729.2|2
1724685790000|2024-08-26 15:23:10|17740.5|17728.5|17740|17728|17741.2|17729.2|17740|17728|2
1724685800000|2024-08-26 15:23:20|17742.5|17730.5|17743.7|17731.7|17743.7|17731.7|17742.5|17730.5|3
1724685810000|2024-08-26 15:23:30|17745|17733|17745|17733|17745|17733|17743.7|17731.7|7
1724685820000|2024-08-26 15:23:40|17746.8|17734.8|17746.2|17734.2|17747.5|17735.5|17745.5|17733.5|1
1724685830000|2024-08-26 15:23:50|||||||||1
1724685840000|2024-08-26 15:24:00|||||||||2
1724685850000|2024-08-26 15:24:10|17746.8|17734.8|17745.5|17733.5|17747.5|17735.5|17744.8|17732.8|6
1724685870000|2024-08-26 15:24:30|17746.1|17734.1|17746.8|17734.8|17746.8|17734.8|17746.1|17734.1|2
1724685880000|2024-08-26 15:24:40|17747.5|17735.5|17746.1|17734.1|17747.5|17735.5|17745.5|17733.5|0
1724685900000|2024-08-26 15:25:00|17745.5|17733.5|17740.9|17728.9|17745.5|17733.5|17739.8|17727.8|9
1724685910000|2024-08-26 15:25:10|17739.8|17727.8|17739.8|17727.8|17741.6|17729.6|17739.8|17727.8|2
1724685920000|2024-08-26 15:25:20|17740.9|17728.9|17740.9|17728.9|17741.6|17729.6|17740.9|17728.9|1
1724685930000|2024-08-26 15:25:30|17741.6|17729.6|17741.6|17729.6|17741.6|17729.6|17741.6|17729.6|1
1724685940000|2024-08-26 15:25:40|17740.4|17728.4|17739.1|17727.1|17740.4|17728.4|17738.6|17726.6|1
1724685950000|2024-08-26 15:25:50|17742.3|17730.3|17742.3|17730.3|17742.3|17730.3|17741.6|17729.6|5
1724685960000|2024-08-26 15:26:00|17741.6|17729.6|17741.6|17729.6|17743.4|17731.4|17741.6|17729.6|14
1724685970000|2024-08-26 15:26:10|17739.6|17727.6|17741.1|17729.1|17741.1|17729.1|17739.1|17727.1|7
1724685980000|2024-08-26 15:26:20|17740.5|17728.5|17739.1|17727.1|17740.5|17728.5|17739.1|17727.1|3
1724685990000|2024-08-26 15:26:30|||||||||1
1724686000000|2024-08-26 15:26:40|17739.6|17727.6|17743.6|17731.6|17743.6|17731.6|17739.6|17727.6|9
1724686010000|2024-08-26 15:26:50|17741.6|17729.6|17741.6|17729.6|17741.6|17729.6|17741.6|17729.6|3
1724686020000|2024-08-26 15:27:00|17741.1|17729.1|17740.5|17728.5|17741.8|17729.8|17738|17726|9
1724686040000|2024-08-26 15:27:20|17740|17728|17740.5|17728.5|17740.5|17728.5|17740|17728|6
1724686050000|2024-08-26 15:27:30|||||||||1
1724686060000|2024-08-26 15:27:40|17742.5|17730.5|17740.5|17728.5|17743|17731|17740.5|17728.5|6
1724686070000|2024-08-26 15:27:50|||||||||3
1724686080000|2024-08-26 15:28:00|17742.3|17730.3|17743|17731|17743|17731|17742.3|17730.3|11
1724686090000|2024-08-26 15:28:10|17740.5|17728.5|17738.7|17726.7|17740.5|17728.5|17738|17726|11
1724686100000|2024-08-26 15:28:20|17738|17726|17739.3|17727.3|17739.3|17727.3|17737.5|17725.5|13
1724686110000|2024-08-26 15:28:30|17738.7|17726.7|17738|17726|17738.7|17726.7|17737.3|17725.3|0
1724686120000|2024-08-26 15:28:40|17737.3|17725.3|17739.8|17727.8|17739.8|17727.8|17736.8|17724.8|5
1724686130000|2024-08-26 15:28:50|17739.3|17727.3|17738|17726|17739.3|17727.3|17738|17726|0
1724686140000|2024-08-26 15:29:00|17738.6|17726.6|17738|17726|17739.3|17727.3|17738|17726|4
1724686160000|2024-08-26 15:29:20|17737.5|17725.5|17738.2|17726.2|17738.2|17726.2|17737.5|17725.5|8
1724686170000|2024-08-26 15:29:30|17738.7|17726.7|17740.7|17728.7|17740.7|17728.7|17738.7|17726.7|1
1724686180000|2024-08-26 15:29:40|17739.5|17727.5|17733.9|17721.9|17739.5|17727.5|17733.9|17721.9|8
1724686190000|2024-08-26 15:29:50|17733.4|17721.4|17737.7|17725.7|17738.9|17726.9|17733.4|17721.4|15
1724686200000|2024-08-26 15:30:00|17735.2|17723.2|17734.5|17722.5|17735.2|17723.2|17734.5|17722.5|1
1724686210000|2024-08-26 15:30:10|17733.9|17721.9|17734.5|17722.5|17734.5|17722.5|17733.9|17721.9|5
1724686220000|2024-08-26 15:30:20|17728.7|17716.7|17728.7|17716.7|17729.5|17717.5|17727|17715|15
1724686230000|2024-08-26 15:30:30|17729.5|17717.5|17733.9|17721.9|17734.6|17722.6|17729.5|17717.5|15
1724686240000|2024-08-26 15:30:40|17732.7|17720.7|17735.9|17723.9|17735.9|17723.9|17732.7|17720.7|7
1724686250000|2024-08-26 15:30:50|17735.3|17723.3|17734.6|17722.6|17735.3|17723.3|17734.6|17722.6|0
1724686260000|2024-08-26 15:31:00|17735.2|17723.2|17735.2|17723.2|17735.2|17723.2|17734.1|17722.1|7
1724686270000|2024-08-26 15:31:10|17734.1|17722.1|17732|17720|17734.1|17722.1|17730.7|17718.7|12
1724686280000|2024-08-26 15:31:20|17734.5|17722.5|17734.5|17722.5|17735.2|17723.2|17734.5|17722.5|5
1724686290000|2024-08-26 15:31:30|17735.2|17723.2|17736.4|17724.4|17736.4|17724.4|17735.2|17723.2|10
1724686300000|2024-08-26 15:31:40|17737|17725|17737|17725|17737|17725|17737|17725|0
1724686310000|2024-08-26 15:31:50|||||||||1
1724686320000|2024-08-26 15:32:00|17737.7|17725.7|17737|17725|17739.5|17727.5|17737|17725|11
1724686330000|2024-08-26 15:32:10|17738.2|17726.2|17739.5|17727.5|17739.5|17727.5|17737.7|17725.7|8
1724686340000|2024-08-26 15:32:20|17741.2|17729.2|17741.2|17729.2|17741.2|17729.2|17741.2|17729.2|0
1724686350000|2024-08-26 15:32:30|17742|17730|17742|17730|17742|17730|17741.2|17729.2|2
1724686360000|2024-08-26 15:32:40|17744.5|17732.5|17744.5|17732.5|17744.5|17732.5|17744.5|17732.5|9
1724686370000|2024-08-26 15:32:50|||||||||2
1724686380000|2024-08-26 15:33:00|||||||||5
1724686390000|2024-08-26 15:33:10|17745|17733|17744.5|17732.5|17745|17733|17744.5|17732.5|3
1724686400000|2024-08-26 15:33:20|17745.7|17733.7|17758.2|17746.2|17762|17750|17745.7|17733.7|24
1724686410000|2024-08-26 15:33:30|17757.5|17745.5|17757|17745|17757.7|17745.7|17757|17745|3
1724686420000|2024-08-26 15:33:40|17758.2|17746.2|17757|17745|17759.5|17747.5|17757|17745|7
1724686430000|2024-08-26 15:33:50|17755.7|17743.7|17756.2|17744.2|17757|17745|17754.5|17742.5|4
1724686440000|2024-08-26 15:34:00|17757|17745|17762|17750|17762|17750|17757|17745|24
1724686450000|2024-08-26 15:34:10|17762.5|17750.5|17769.5|17757.5|17770.9|17758.9|17762.5|17750.5|77
1724686460000|2024-08-26 15:34:20|17770.2|17758.2|17799.8|17787.8|17800.5|17788.5|17770.2|17758.2|51
1724686470000|2024-08-26 15:34:30|17799.3|17787.3|17791.2|17779.2|17800.5|17788.5|17791.2|17779.2|20
1724686480000|2024-08-26 15:34:40|17790|17778|17788.7|17776.7|17793.2|17781.2|17788.7|17776.7|23
1724686490000|2024-08-26 15:34:50|17788.2|17776.2|17793.4|17781.4|17793.4|17781.4|17785.7|17773.7|12
1724686500000|2024-08-26 15:35:00|17792.6|17780.6|17781.8|17769.8|17792.6|17780.6|17780.5|17768.5|31
1724686510000|2024-08-26 15:35:10|17781.1|17769.1|17782.3|17770.3|17782.3|17770.3|17779.8|17767.8|4
1724686520000|2024-08-26 15:35:20|17781.8|17769.8|17776.9|17764.9|17781.8|17769.8|17775|17763|20
1724686530000|2024-08-26 15:35:30|17777.6|17765.6|17772.6|17760.6|17777.6|17765.6|17772.6|17760.6|5
1724686540000|2024-08-26 15:35:40|17771.9|17759.9|17768.9|17756.9|17771.9|17759.9|17767.6|17755.6|2
1724686550000|2024-08-26 15:35:50|17768.4|17756.4|17768.4|17756.4|17770.1|17758.1|17768.4|17756.4|1
1724686560000|2024-08-26 15:36:00|17770.9|17758.9|17770.1|17758.1|17771.9|17759.9|17770.1|17758.1|17
1724686570000|2024-08-26 15:36:10|17772.1|17760.1|17772.5|17760.5|17773.4|17761.4|17770.1|17758.1|16
1724686580000|2024-08-26 15:36:20|17771.9|17759.9|17771.9|17759.9|17771.9|17759.9|17768.7|17756.7|4
1724686590000|2024-08-26 15:36:30|17770.5|17758.5|17763|17751|17770.5|17758.5|17762.3|17750.3|7
1724686600000|2024-08-26 15:36:40|17762.3|17750.3|17764.8|17752.8|17764.8|17752.8|17759.8|17747.8|5
1724686610000|2024-08-26 15:36:50|17763|17751|17763|17751|17763|17751|17763|17751|1
1724686620000|2024-08-26 15:37:00|17763.7|17751.7|17760|17748|17764.8|17752.8|17759.4|17747.4|7
1724686630000|2024-08-26 15:37:10|17759.4|17747.4|17760|17748|17760|17748|17759.4|17747.4|1
1724686640000|2024-08-26 15:37:20|17761.2|17749.2|17759.8|17747.8|17761.2|17749.2|17759.8|17747.8|6
1724686660000|2024-08-26 15:37:40|17758.7|17746.7|17757.3|17745.3|17758.7|17746.7|17755.9|17743.9|6
1724686670000|2024-08-26 15:37:50|17753|17741|17754.8|17742.8|17754.8|17742.8|17752.8|17740.8|11
1724686680000|2024-08-26 15:38:00|17753.5|17741.5|17753|17741|17753.5|17741.5|17752.8|17740.8|3
1724686690000|2024-08-26 15:38:10|17753.5|17741.5|17753.5|17741.5|17753.5|17741.5|17752.8|17740.8|1
1724686700000|2024-08-26 15:38:20|||||||||4
1724686710000|2024-08-26 15:38:30|17755.5|17743.5|17765|17753|17765|17753|17755.5|17743.5|12
1724686720000|2024-08-26 15:38:40|17766|17754|17765.5|17753.5|17766|17754|17765.5|17753.5|3
1724686730000|2024-08-26 15:38:50|17763.5|17751.5|17765.5|17753.5|17765.5|17753.5|17763.5|17751.5|6
1724686740000|2024-08-26 15:39:00|17764.8|17752.8|17765.5|17753.5|17765.5|17753.5|17764.8|17752.8|1
1724686750000|2024-08-26 15:39:10|17766.8|17754.8|17758.7|17746.7|17766.8|17754.8|17758.7|17746.7|15
1724686760000|2024-08-26 15:39:20|17759.3|17747.3|17758.7|17746.7|17759.3|17747.3|17758.7|17746.7|1
1724686770000|2024-08-26 15:39:30|17760|17748|17759.4|17747.4|17761.9|17749.9|17758|17746|14
1724686780000|2024-08-26 15:39:40|17756.2|17744.2|17752.5|17740.5|17756.2|17744.2|17752.5|17740.5|10
1724686790000|2024-08-26 15:39:50|17751.2|17739.2|17747.5|17735.5|17751.2|17739.2|17747.5|17735.5|2
1724686800000|2024-08-26 15:40:00|17748|17736|17751.2|17739.2|17752.5|17740.5|17748|17736|9
1724686810000|2024-08-26 15:40:10|17753.9|17741.9|17753.9|17741.9|17755.1|17743.1|17752.6|17740.6|67
1724686820000|2024-08-26 15:40:20|17753.4|17741.4|17749.3|17737.3|17753.4|17741.4|17745|17733|14
1724686830000|2024-08-26 15:40:30|17750|17738|17749.8|17737.8|17751|17739|17749.8|17737.8|1
1724686840000|2024-08-26 15:40:40|17750.5|17738.5|17750.5|17738.5|17750.5|17738.5|17750.5|17738.5|3
1724686850000|2024-08-26 15:40:50|17751|17739|17753|17741|17753|17741|17751|17739|3
1724686860000|2024-08-26 15:41:00|17752.3|17740.3|17751|17739|17752.3|17740.3|17749.8|17737.8|10
1724686870000|2024-08-26 15:41:10|17750.5|17738.5|17754.8|17742.8|17755.3|17743.3|17750.5|17738.5|4
1724686880000|2024-08-26 15:41:20|17752.3|17740.3|17753.5|17741.5|17754.3|17742.3|17752.3|17740.3|4
1724686890000|2024-08-26 15:41:30|17753|17741|17754.8|17742.8|17755.5|17743.5|17753|17741|3
1724686900000|2024-08-26 15:41:40|17755.5|17743.5|17750.5|17738.5|17755.5|17743.5|17750.5|17738.5|3
1724686910000|2024-08-26 15:41:50|17751|17739|17753|17741|17755.5|17743.5|17751|17739|4
1724686920000|2024-08-26 15:42:00|17753.5|17741.5|17753|17741|17753.5|17741.5|17753|17741|2
1724686930000|2024-08-26 15:42:10|17752.3|17740.3|17754.1|17742.1|17754.6|17742.6|17749.1|17737.1|15
1724686940000|2024-08-26 15:42:20|17752.3|17740.3|17746.6|17734.6|17752.3|17740.3|17745.9|17733.9|5
1724686950000|2024-08-26 15:42:30|||||||||1
1724686960000|2024-08-26 15:42:40|17747.3|17735.3|17744.6|17732.6|17747.3|17735.3|17744.1|17732.1|2
1724686970000|2024-08-26 15:42:50|17744.1|17732.1|17744.1|17732.1|17744.1|17732.1|17744.1|17732.1|0
1724686980000|2024-08-26 15:43:00|17747.1|17735.1|17749.6|17737.6|17749.6|17737.6|17746.6|17734.6|8
1724686990000|2024-08-26 15:43:10|17750.2|17738.2|17750.9|17738.9|17750.9|17738.9|17750.2|17738.2|0
1724687000000|2024-08-26 15:43:20|17750.2|17738.2|17750.9|17738.9|17750.9|17738.9|17750.2|17738.2|1
1724687010000|2024-08-26 15:43:30|17752.7|17740.7|17751.6|17739.6|17752.7|17740.7|17751.6|17739.6|1
1724687020000|2024-08-26 15:43:40|17752.7|17740.7|17753.4|17741.4|17754.1|17742.1|17752.7|17740.7|0
1724687030000|2024-08-26 15:43:50|17752.7|17740.7|17753.4|17741.4|17753.4|17741.4|17752.7|17740.7|2
1724687040000|2024-08-26 15:44:00|17754.1|17742.1|17750.7|17738.7|17754.1|17742.1|17750.7|17738.7|12
1724687050000|2024-08-26 15:44:10|17751.2|17739.2|17748.7|17736.7|17751.9|17739.9|17748.7|17736.7|2
1724687060000|2024-08-26 15:44:20|17749.4|17737.4|17745|17733|17749.4|17737.4|17745|17733|5
1724687070000|2024-08-26 15:44:30|17742.5|17730.5|17744.3|17732.3|17744.3|17732.3|17742.5|17730.5|9
1724687080000|2024-08-26 15:44:40|17743.6|17731.6|17743|17731|17743.6|17731.6|17743|17731|1
1724687090000|2024-08-26 15:44:50|17742.5|17730.5|17745.7|17733.7|17745.7|17733.7|17742.5|17730.5|11
1724687100000|2024-08-26 15:45:00|17746.9|17734.9|17744.4|17732.4|17746.9|17734.9|17744.4|17732.4|5
1724687110000|2024-08-26 15:45:10|17747.7|17735.7|17748.9|17736.9|17748.9|17736.9|17747.7|17735.7|4
1724687120000|2024-08-26 15:45:20|17747.7|17735.7|17749.4|17737.4|17749.4|17737.4|17747.7|17735.7|3
1724687130000|2024-08-26 15:45:30|17748.7|17736.7|17747.7|17735.7|17749.4|17737.4|17747.7|17735.7|11
1724687140000|2024-08-26 15:45:40|17748.4|17736.4|17747.7|17735.7|17748.4|17736.4|17747.7|17735.7|10
1724687150000|2024-08-26 15:45:50|17748.7|17736.7|17751.9|17739.9|17752.7|17740.7|17748.7|17736.7|3
1724687160000|2024-08-26 15:46:00|17752.7|17740.7|17752.7|17740.7|17752.7|17740.7|17751.9|17739.9|4
1724687170000|2024-08-26 15:46:10|17751.9|17739.9|17752.7|17740.7|17752.7|17740.7|17751.9|17739.9|0
1724687190000|2024-08-26 15:46:30|17753.7|17741.7|17752.5|17740.5|17753.7|17741.7|17751.9|17739.9|5
1724687200000|2024-08-26 15:46:40|17753.2|17741.2|17752.7|17740.7|17753.2|17741.2|17751.9|17739.9|2
1724687210000|2024-08-26 15:46:50|17753.2|17741.2|17747.3|17735.3|17753.7|17741.7|17747.3|17735.3|16
1724687220000|2024-08-26 15:47:00|17746.8|17734.8|17741.8|17729.8|17746.8|17734.8|17741.1|17729.1|6
1724687230000|2024-08-26 15:47:10|17743|17731|17743|17731|17743|17731|17742.3|17730.3|2
1724687240000|2024-08-26 15:47:20|17742.3|17730.3|17744.3|17732.3|17744.3|17732.3|17740.5|17728.5|12
1724687250000|2024-08-26 15:47:30|17743.7|17731.7|17743.7|17731.7|17743.7|17731.7|17743.7|17731.7|0
1724687260000|2024-08-26 15:47:40|17745.7|17733.7|17747.5|17735.5|17747.5|17735.5|17745|17733|16
1724687270000|2024-08-26 15:47:50|17746.2|17734.2|17746.2|17734.2|17746.2|17734.2|17746.2|17734.2|6
1724687280000|2024-08-26 15:48:00|17746.1|17734.1|17744.1|17732.1|17746.1|17734.1|17744.1|17732.1|12
1724687290000|2024-08-26 15:48:10|17744.6|17732.6|17741.6|17729.6|17745.9|17733.9|17741.6|17729.6|12
1724687300000|2024-08-26 15:48:20|17740.2|17728.2|17739.1|17727.1|17740.2|17728.2|17739.1|17727.1|1
1724687310000|2024-08-26 15:48:30|17737.1|17725.1|17737.1|17725.1|17737.1|17725.1|17737.1|17725.1|7
1724687320000|2024-08-26 15:48:40|17734.6|17722.6|17734.6|17722.6|17734.6|17722.6|17734.6|17722.6|6
1724687330000|2024-08-26 15:48:50|||||||||4
1724687340000|2024-08-26 15:49:00|17727.7|17715.7|17734.1|17722.1|17734.8|17722.8|17727.1|17715.1|24
1724687350000|2024-08-26 15:49:10|17732.7|17720.7|17727.3|17715.3|17732.7|17720.7|17726.1|17714.1|13
1724687360000|2024-08-26 15:49:20|17728.6|17716.6|17728.6|17716.6|17728.6|17716.6|17728.6|17716.6|0
1724687370000|2024-08-26 15:49:30|17728|17716|17727.3|17715.3|17728|17716|17726.6|17714.6|5
1724687380000|2024-08-26 15:49:40|17726.6|17714.6|17727.3|17715.3|17727.3|17715.3|17726.6|17714.6|1
1724687390000|2024-08-26 15:49:50|17728.6|17716.6|17728.6|17716.6|17728.6|17716.6|17727.3|17715.3|0
1724687400000|2024-08-26 15:50:00|17727.8|17715.8|17730|17718|17730|17718|17726.6|17714.6|7
1724687410000|2024-08-26 15:50:10|17729.3|17717.3|17725.5|17713.5|17729.3|17717.3|17725.5|17713.5|16
1724687420000|2024-08-26 15:50:20|||||||||1
1724687430000|2024-08-26 15:50:30|17716.6|17704.6|17717.1|17705.1|17717.1|17705.1|17715.9|17703.9|26
1724687440000|2024-08-26 15:50:40|17716.6|17704.6|17714.1|17702.1|17716.6|17704.6|17714.1|17702.1|25
1724687450000|2024-08-26 15:50:50|||||||||2
1724687460000|2024-08-26 15:51:00|17714.6|17702.6|17713.9|17701.9|17715.9|17703.9|17713.9|17701.9|19
1724687470000|2024-08-26 15:51:10|17713.4|17701.4|17713.4|17701.4|17714.6|17702.6|17713.4|17701.4|1
1724687480000|2024-08-26 15:51:20|17713.9|17701.9|17713.9|17701.9|17713.9|17701.9|17713.9|17701.9|0
1724687490000|2024-08-26 15:51:30|17714.6|17702.6|17714.6|17702.6|17714.6|17702.6|17714.6|17702.6|0
1724687500000|2024-08-26 15:51:40|17717.1|17705.1|17717.1|17705.1|17717.1|17705.1|17717.1|17705.1|4
1724687510000|2024-08-26 15:51:50|17718.2|17706.2|17723.4|17711.4|17723.4|17711.4|17718.2|17706.2|23
1724687520000|2024-08-26 15:52:00|17725.2|17713.2|17725.2|17713.2|17725.2|17713.2|17725.2|17713.2|3
1724687540000|2024-08-26 15:52:20|||||||||1
1724687560000|2024-08-26 15:52:40|17725.7|17713.7|17723.7|17711.7|17725.7|17713.7|17723.2|17711.2|13
1724687570000|2024-08-26 15:52:50|17724.5|17712.5|17724.5|17712.5|17724.5|17712.5|17724.5|17712.5|3
1724687580000|2024-08-26 15:53:00|17723.7|17711.7|17723.7|17711.7|17723.7|17711.7|17723.7|17711.7|2
1724687600000|2024-08-26 15:53:20|||||||||4
1724687610000|2024-08-26 15:53:30|17723.2|17711.2|17721.2|17709.2|17723.2|17711.2|17721.2|17709.2|4
1724687620000|2024-08-26 15:53:40|17722|17710|17718.7|17706.7|17722|17710|17718.7|17706.7|4
1724687640000|2024-08-26 15:54:00|17717.5|17705.5|17717.3|17705.3|17717.5|17705.5|17716.8|17704.8|3
1724687650000|2024-08-26 15:54:10|17716.6|17704.6|17716.1|17704.1|17716.6|17704.6|17716.1|17704.1|1
1724687660000|2024-08-26 15:54:20|17716.6|17704.6|17716.8|17704.8|17718.7|17706.7|17716.6|17704.6|11
1724687670000|2024-08-26 15:54:30|17715.4|17703.4|17714.8|17702.8|17715.9|17703.9|17714.8|17702.8|9
1724687680000|2024-08-26 15:54:40|17715.4|17703.4|17716.1|17704.1|17716.1|17704.1|17715.4|17703.4|5
1724687690000|2024-08-26 15:54:50|17715.5|17703.5|17715.5|17703.5|17716.8|17704.8|17715.5|17703.5|0
1724687700000|2024-08-26 15:55:00|17716.8|17704.8|17714.8|17702.8|17716.8|17704.8|17713|17701|5
1724687710000|2024-08-26 15:55:10|17713|17701|17713|17701|17714.8|17702.8|17713|17701|0
1724687720000|2024-08-26 15:55:20|17712.3|17700.3|17709.5|17697.5|17712.3|17700.3|17708.7|17696.7|4
1724687730000|2024-08-26 15:55:30|||||||||1
1724687740000|2024-08-26 15:55:40|17708.7|17696.7|17709.5|17697.5|17709.5|17697.5|17708.7|17696.7|0
1724687760000|2024-08-26 15:56:00|17709.4|17697.4|17704.3|17692.3|17709.4|17697.4|17704.3|17692.3|11
1724687770000|2024-08-26 15:56:10|17705|17693|17714.4|17702.4|17714.4|17702.4|17705|17693|30
1724687780000|2024-08-26 15:56:20|17716.2|17704.2|17711.2|17699.2|17716.2|17704.2|17711.2|17699.2|3
1724687790000|2024-08-26 15:56:30|17708.7|17696.7|17708|17696|17708.7|17696.7|17708|17696|4
1724687800000|2024-08-26 15:56:40|17707.5|17695.5|17708.7|17696.7|17708.7|17696.7|17707.5|17695.5|2
1724687810000|2024-08-26 15:56:50|17708|17696|17708|17696|17708|17696|17706.2|17694.2|7
1724687820000|2024-08-26 15:57:00|17708.7|17696.7|17710.5|17698.5|17711.2|17699.2|17708.7|17696.7|7
1724687830000|2024-08-26 15:57:10|17711.2|17699.2|17710.5|17698.5|17711.2|17699.2|17710.5|17698.5|1
1724687840000|2024-08-26 15:57:20|17708.7|17696.7|17708.7|17696.7|17708.7|17696.7|17708.7|17696.7|26
1724687850000|2024-08-26 15:57:30|17708|17696|17706.2|17694.2|17708|17696|17706.2|17694.2|3
1724687860000|2024-08-26 15:57:40|17706.8|17694.8|17706.2|17694.2|17706.8|17694.8|17706.2|17694.2|0
1724687870000|2024-08-26 15:57:50|17705.5|17693.5|17696.2|17684.2|17705.5|17693.5|17695.7|17683.7|18
1724687880000|2024-08-26 15:58:00|17695.7|17683.7|17693|17681|17695.7|17683.7|17693|17681|7
1724687890000|2024-08-26 15:58:10|17693.7|17681.7|17695.7|17683.7|17695.7|17683.7|17693.7|17681.7|4
1724687900000|2024-08-26 15:58:20|17696.9|17684.9|17700|17688|17700.5|17688.5|17696.9|17684.9|15
1724687910000|2024-08-26 15:58:30|17700.5|17688.5|17695.7|17683.7|17701.2|17689.2|17695.7|17683.7|4
1724687920000|2024-08-26 15:58:40|17695|17683|17694.4|17682.4|17695.7|17683.7|17693.7|17681.7|4
1724687930000|2024-08-26 15:58:50|17691.2|17679.2|17688.7|17676.7|17691.2|17679.2|17688.7|17676.7|20
1724687940000|2024-08-26 15:59:00|17684.3|17672.3|17676.1|17664.1|17684.3|17672.3|17675.5|17663.5|12
1724687950000|2024-08-26 15:59:10|17677.3|17665.3|17677.3|17665.3|17678.7|17666.7|17676.1|17664.1|6
1724687960000|2024-08-26 15:59:20|17676.8|17664.8|17676.1|17664.1|17676.8|17664.8|17676.1|17664.1|1
1724687970000|2024-08-26 15:59:30|17676.8|17664.8|17680.5|17668.5|17680.5|17668.5|17676.8|17664.8|7
1724687980000|2024-08-26 15:59:40|17677.1|17665.1|17675.9|17663.9|17677.1|17665.1|17675.9|17663.9|11
1724687990000|2024-08-26 15:59:50|17674.1|17662.1|17674.1|17662.1|17674.1|17662.1|17674.1|17662.1|8
1724688000000|2024-08-26 16:00:00|17673.4|17661.4|17667.1|17655.1|17673.4|17661.4|17663.9|17651.9|31
1724688010000|2024-08-26 16:00:10|17666.6|17654.6|17666.6|17654.6|17668.4|17656.4|17665.9|17653.9|9
1724688020000|2024-08-26 16:00:20|17667.1|17655.1|17667.1|17655.1|17667.1|17655.1|17667.1|17655.1|0
1724688030000|2024-08-26 16:00:30|17673.4|17661.4|17673.4|17661.4|17675.3|17663.3|17673.4|17661.4|23
1724688040000|2024-08-26 16:00:40|17675.3|17663.3|17679.8|17667.8|17682.3|17670.3|17675.3|17663.3|13
1724688050000|2024-08-26 16:00:50|17680.3|17668.3|17679.8|17667.8|17680.3|17668.3|17677.3|17665.3|11
1724688060000|2024-08-26 16:01:00|17680.3|17668.3|17679.8|17667.8|17683|17671|17679.1|17667.1|25
1724688070000|2024-08-26 16:01:10|17677.3|17665.3|17679.8|17667.8|17680.5|17668.5|17677.3|17665.3|4
1724688080000|2024-08-26 16:01:20|17682.3|17670.3|17682.3|17670.3|17684.3|17672.3|17681.8|17669.8|9
1724688090000|2024-08-26 16:01:30|17679.8|17667.8|17676.6|17664.6|17679.8|17667.8|17676.6|17664.6|11
1724688100000|2024-08-26 16:01:40|17676.1|17664.1|17679.8|17667.8|17679.8|17667.8|17676.1|17664.1|4
1724688110000|2024-08-26 16:01:50|17678.4|17666.4|17679.3|17667.3|17679.3|17667.3|17677.3|17665.3|6
1724688120000|2024-08-26 16:02:00|17679.8|17667.8|17682.3|17670.3|17683.6|17671.6|17679.1|17667.1|15
1724688130000|2024-08-26 16:02:10|||||||||1
1724688150000|2024-08-26 16:02:30|||||||||1
1724688160000|2024-08-26 16:02:40|17683.4|17671.4|17680.9|17668.9|17685.3|17673.3|17680.9|17668.9|15
1724688170000|2024-08-26 16:02:50|17685.9|17673.9|17685.9|17673.9|17685.9|17673.9|17685.9|17673.9|5
1724688180000|2024-08-26 16:03:00|17688.4|17676.4|17687.1|17675.1|17688.4|17676.4|17686.6|17674.6|8
1724688190000|2024-08-26 16:03:10|17687.8|17675.8|17687.1|17675.1|17688.4|17676.4|17687.1|17675.1|4
1724688200000|2024-08-26 16:03:20|17687.7|17675.7|17687.1|17675.1|17687.7|17675.7|17687.1|17675.1|0
1724688210000|2024-08-26 16:03:30|17687.7|17675.7|17687.7|17675.7|17687.7|17675.7|17687.7|17675.7|0
1724688220000|2024-08-26 16:03:40|17687.1|17675.1|17687.7|17675.7|17687.7|17675.7|17687.1|17675.1|0
1724688230000|2024-08-26 16:03:50|17687.1|17675.1|17687.7|17675.7|17687.7|17675.7|17687.1|17675.1|0
1724688240000|2024-08-26 16:04:00|17687.1|17675.1|17686.4|17674.4|17687.1|17675.1|17686.4|17674.4|2
1724688250000|2024-08-26 16:04:10|17687|17675|17688.2|17676.2|17688.2|17676.2|17687|17675|6
1724688260000|2024-08-26 16:04:20|17688.9|17676.9|17689.6|17677.6|17689.6|17677.6|17688.9|17676.9|3
1724688270000|2024-08-26 16:04:30|17690.2|17678.2|17690.9|17678.9|17692.8|17680.8|17690.2|17678.2|21
1724688280000|2024-08-26 16:04:40|17691.6|17679.6|17691.6|17679.6|17691.6|17679.6|17691.6|17679.6|1
1724688290000|2024-08-26 16:04:50|17690.9|17678.9|17690.9|17678.9|17691.6|17679.6|17690.9|17678.9|0
1724688300000|2024-08-26 16:05:00|17690.3|17678.3|17690.9|17678.9|17690.9|17678.9|17690.3|17678.3|1
1724688320000|2024-08-26 16:05:20|||||||||7
1724688330000|2024-08-26 16:05:30|||||||||3
1724688350000|2024-08-26 16:05:50|17688.4|17676.4|17687.1|17675.1|17692.1|17680.1|17687.1|17675.1|6
1724688360000|2024-08-26 16:06:00|17687.7|17675.7|17687.1|17675.1|17688.4|17676.4|17687.1|17675.1|4
1724688370000|2024-08-26 16:06:10|17687.7|17675.7|17687.7|17675.7|17687.7|17675.7|17687.1|17675.1|1
1724688380000|2024-08-26 16:06:20|17688.4|17676.4|17689.6|17677.6|17690.9|17678.9|17688.4|17676.4|7
1724688390000|2024-08-26 16:06:30|17689.1|17677.1|17688.9|17676.9|17690.9|17678.9|17688.4|17676.4|3
1724688400000|2024-08-26 16:06:40|17688.4|17676.4|17688.4|17676.4|17688.4|17676.4|17687.8|17675.8|5
1724688410000|2024-08-26 16:06:50|17690.3|17678.3|17682.7|17670.7|17690.3|17678.3|17682.7|17670.7|22
1724688420000|2024-08-26 16:07:00|17682.1|17670.1|17680.9|17668.9|17682.8|17670.8|17680.9|17668.9|1
1724688430000|2024-08-26 16:07:10|17679.6|17667.6|17682.1|17670.1|17682.1|17670.1|17679.6|17667.6|5
1724688440000|2024-08-26 16:07:20|17682.8|17670.8|17681.4|17669.4|17683.4|17671.4|17681.4|17669.4|9
1724688450000|2024-08-26 16:07:30|17680.7|17668.7|17682|17670|17682.7|17670.7|17680.7|17668.7|2
1724688460000|2024-08-26 16:07:40|17682.7|17670.7|17683.9|17671.9|17683.9|17671.9|17682.7|17670.7|2
1724688470000|2024-08-26 16:07:50|||||||||1
1724688480000|2024-08-26 16:08:00|17679.5|17667.5|17679.5|17667.5|17680.2|17668.2|17679.5|17667.5|4
1724688490000|2024-08-26 16:08:10|17678.7|17666.7|17678.4|17666.4|17678.7|17666.7|17677.7|17665.7|3
1724688500000|2024-08-26 16:08:20|17678.9|17666.9|17678.9|17666.9|17678.9|17666.9|17678.9|17666.9|0
1724688510000|2024-08-26 16:08:30|||||||||1
1724688520000|2024-08-26 16:08:40|17681.4|17669.4|17685.2|17673.2|17686.4|17674.4|17681.4|17669.4|17
1724688530000|2024-08-26 16:08:50|17684.5|17672.5|17684.5|17672.5|17684.5|17672.5|17684.5|17672.5|0
1724688540000|2024-08-26 16:09:00|17682.7|17670.7|17682.7|17670.7|17682.7|17670.7|17682.7|17670.7|3
1724688550000|2024-08-26 16:09:10|17683.4|17671.4|17683.9|17671.9|17683.9|17671.9|17683.4|17671.4|1
1724688570000|2024-08-26 16:09:30|17683.4|17671.4|17683.9|17671.9|17684.5|17672.5|17683.4|17671.4|3
1724688590000|2024-08-26 16:09:50|17685.7|17673.7|17686.4|17674.4|17686.4|17674.4|17684.5|17672.5|3
1724688600000|2024-08-26 16:10:00|17685.2|17673.2|17680.5|17668.5|17685.2|17673.2|17680.5|17668.5|18
1724688610000|2024-08-26 16:10:10|17678.7|17666.7|17678|17666|17680.5|17668.5|17675.5|17663.5|15
1724688620000|2024-08-26 16:10:20|17677|17665|17676.8|17664.8|17677|17665|17676.8|17664.8|1
1724688630000|2024-08-26 16:10:30|17676.2|17664.2|17673|17661|17676.2|17664.2|17673|17661|10
1724688640000|2024-08-26 16:10:40|17675|17663|17673.6|17661.6|17675|17663|17673.6|17661.6|4
1724688650000|2024-08-26 16:10:50|17673.7|17661.7|17673.7|17661.7|17673.7|17661.7|17673.7|17661.7|2
1724688660000|2024-08-26 16:11:00|17673|17661|17673.7|17661.7|17673.7|17661.7|17673|17661|6
1724688670000|2024-08-26 16:11:10|17671.2|17659.2|17670.5|17658.5|17672|17660|17670.5|17658.5|2
1724688680000|2024-08-26 16:11:20|17668|17656|17666.1|17654.1|17668|17656|17666.1|17654.1|13
1724688690000|2024-08-26 16:11:30|17667.5|17655.5|17669.8|17657.8|17670.5|17658.5|17667.5|17655.5|9
1724688700000|2024-08-26 16:11:40|17670.5|17658.5|17675|17663|17675|17663|17670.5|17658.5|9
1724688710000|2024-08-26 16:11:50|17678.7|17666.7|17678.7|17666.7|17678.7|17666.7|17678|17666|9
1724688720000|2024-08-26 16:12:00|17679.3|17667.3|17676.2|17664.2|17679.3|17667.3|17675.5|17663.5|17
1724688730000|2024-08-26 16:12:10|17675.5|17663.5|17674.3|17662.3|17675.5|17663.5|17674.3|17662.3|3
1724688740000|2024-08-26 16:12:20|17675.5|17663.5|17675.5|17663.5|17675.5|17663.5|17675.5|17663.5|4
1724688750000|2024-08-26 16:12:30|17675|17663|17671.2|17659.2|17675|17663|17671.2|17659.2|5
1724688760000|2024-08-26 16:12:40|17670.5|17658.5|17669.3|17657.3|17671.1|17659.1|17669.3|17657.3|15
1724688770000|2024-08-26 16:12:50|17668|17656|17658.6|17646.6|17668|17656|17658.6|17646.6|30
1724688780000|2024-08-26 16:13:00|17655.5|17643.5|17656.2|17644.2|17656.2|17644.2|17653|17641|29
1724688790000|2024-08-26 16:13:10|17655.5|17643.5|17656.2|17644.2|17656.2|17644.2|17655.5|17643.5|8
1724688800000|2024-08-26 16:13:20|17655.5|17643.5|17652.3|17640.3|17655.5|17643.5|17652.3|17640.3|7
1724688810000|2024-08-26 16:13:30|17653|17641|17651.1|17639.1|17655|17643|17650.4|17638.4|19
1724688820000|2024-08-26 16:13:40|17650|17638|17650|17638|17650|17638|17650|17638|0
1724688830000|2024-08-26 16:13:50|17653|17641|17655.5|17643.5|17658|17646|17653|17641|6
1724688840000|2024-08-26 16:14:00|17652.3|17640.3|17658|17646|17658|17646|17652.3|17640.3|18
1724688850000|2024-08-26 16:14:10|17656.8|17644.8|17658|17646|17658|17646|17656.8|17644.8|9
1724688860000|2024-08-26 16:14:20|17656.8|17644.8|17659.3|17647.3|17661.2|17649.2|17656.2|17644.2|16
1724688870000|2024-08-26 16:14:30|17658.6|17646.6|17660.5|17648.5|17660.5|17648.5|17658|17646|10
1724688880000|2024-08-26 16:14:40|17661.2|17649.2|17663.7|17651.7|17663.7|17651.7|17660.5|17648.5|11
1724688890000|2024-08-26 16:14:50|17664.3|17652.3|17663.7|17651.7|17665|17653|17663|17651|2
1724688900000|2024-08-26 16:15:00|17663|17651|17665.5|17653.5|17667.5|17655.5|17663|17651|15
1724688910000|2024-08-26 16:15:10|17663.7|17651.7|17666.2|17654.2|17666.2|17654.2|17663.7|17651.7|1
1724688920000|2024-08-26 16:15:20|17665.5|17653.5|17666.2|17654.2|17666.2|17654.2|17665.5|17653.5|4
1724688930000|2024-08-26 16:15:30|17665|17653|17666.2|17654.2|17666.2|17654.2|17663|17651|5
1724688940000|2024-08-26 16:15:40|||||||||1
1724688950000|2024-08-26 16:15:50|17665.5|17653.5|17665.5|17653.5|17665.5|17653.5|17665.5|17653.5|1
1724688960000|2024-08-26 16:16:00|17667.5|17655.5|17671.2|17659.2|17671.2|17659.2|17667.5|17655.5|6
1724688970000|2024-08-26 16:16:10|17672.5|17660.5|17673.7|17661.7|17673.7|17661.7|17672.5|17660.5|7
1724688980000|2024-08-26 16:16:20|17675|17663|17674.5|17662.5|17676.4|17664.4|17674.5|17662.5|38
1724688990000|2024-08-26 16:16:30|17675|17663|17672|17660|17675|17663|17672|17660|6
1724689010000|2024-08-26 16:16:50|17672.7|17660.7|17677|17665|17677|17665|17672|17660|10
1724689020000|2024-08-26 16:17:00|17675.5|17663.5|17675.5|17663.5|17675.5|17663.5|17675.5|17663.5|26
1724689030000|2024-08-26 16:17:10|17675|17663|17675.5|17663.5|17677.3|17665.3|17675|17663|3
1724689040000|2024-08-26 16:17:20|17676.2|17664.2|17678|17666|17678|17666|17675.5|17663.5|1
1724689050000|2024-08-26 16:17:30|17679.5|17667.5|17678.7|17666.7|17679.5|17667.5|17678|17666|9
1724689060000|2024-08-26 16:17:40|17679.5|17667.5|17684.5|17672.5|17685|17673|17679.5|17667.5|25
1724689070000|2024-08-26 16:17:50|17682|17670|17684.5|17672.5|17684.5|17672.5|17682|17670|4
1724689080000|2024-08-26 16:18:00|17685.7|17673.7|17685.7|17673.7|17686.2|17674.2|17683.7|17671.7|6
1724689090000|2024-08-26 16:18:10|||||||||1
1724689100000|2024-08-26 16:18:20|17684.5|17672.5|17684.5|17672.5|17684.5|17672.5|17684.5|17672.5|1
1724689110000|2024-08-26 16:18:30|17682|17670|17683.7|17671.7|17684.5|17672.5|17680.2|17668.2|8
1724689120000|2024-08-26 16:18:40|17684.5|17672.5|17683.7|17671.7|17684.5|17672.5|17683.7|17671.7|2
1724689130000|2024-08-26 16:18:50|17684.5|17672.5|17683.7|17671.7|17684.5|17672.5|17683.7|17671.7|2
1724689140000|2024-08-26 16:19:00|17684.5|17672.5|17684.5|17672.5|17684.5|17672.5|17684.5|17672.5|1
1724689150000|2024-08-26 16:19:10|17687|17675|17687|17675|17687|17675|17687|17675|2
1724689160000|2024-08-26 16:19:20|17697.7|17685.7|17695.2|17683.2|17697.7|17685.7|17694.5|17682.5|5
1724689170000|2024-08-26 16:19:30|17695.7|17683.7|17694.5|17682.5|17695.7|17683.7|17693.9|17681.9|1
1724689180000|2024-08-26 16:19:40|17692|17680|17694.5|17682.5|17694.5|17682.5|17692|17680|4
1724689200000|2024-08-26 16:20:00|17693.9|17681.9|17692|17680|17693.9|17681.9|17692|17680|10
1724689210000|2024-08-26 16:20:10|||||||||6
1724689220000|2024-08-26 16:20:20|17691.2|17679.2|17689.5|17677.5|17691.2|17679.2|17689.5|17677.5|5
1724689230000|2024-08-26 16:20:30|17686.2|17674.2|17683.7|17671.7|17686.2|17674.2|17681.2|17669.2|18
1724689240000|2024-08-26 16:20:40|||||||||1
1724689250000|2024-08-26 16:20:50|17683|17671|17684.3|17672.3|17684.3|17672.3|17683|17671|1
1724689260000|2024-08-26 16:21:00|17683|17671|17686.2|17674.2|17686.2|17674.2|17683|17671|4
1724689270000|2024-08-26 16:21:10|17685.5|17673.5|17686.2|17674.2|17686.2|17674.2|17685.5|17673.5|0
1724689280000|2024-08-26 16:21:20|17686.9|17674.9|17684.3|17672.3|17687.5|17675.5|17684.3|17672.3|6
1724689300000|2024-08-26 16:21:40|17684.8|17672.8|17684.8|17672.8|17684.8|17672.8|17684.8|17672.8|2
1724689310000|2024-08-26 16:21:50|17686.2|17674.2|17681.8|17669.8|17686.2|17674.2|17681.8|17669.8|6
1724689320000|2024-08-26 16:22:00|17682.5|17670.5|17683|17671|17683|17671|17682.5|17670.5|0
1724689330000|2024-08-26 16:22:10|17694.3|17682.3|17692.5|17680.5|17694.3|17682.3|17692.5|17680.5|39
1724689340000|2024-08-26 16:22:20|17694.3|17682.3|17696.2|17684.2|17696.2|17684.2|17694.3|17682.3|2
1724689350000|2024-08-26 16:22:30|17693.6|17681.6|17694.3|17682.3|17694.3|17682.3|17693.6|17681.6|3
1724689360000|2024-08-26 16:22:40|17691.4|17679.4|17690.2|17678.2|17691.4|17679.4|17690.2|17678.2|14
1724689380000|2024-08-26 16:23:00|17691.9|17679.9|17694.1|17682.1|17694.1|17682.1|17691.9|17679.9|1
1724689390000|2024-08-26 16:23:10|17692.1|17680.1|17692.1|17680.1|17692.1|17680.1|17692.1|17680.1|3
1724689410000|2024-08-26 16:23:30|17690.2|17678.2|17685.2|17673.2|17690.2|17678.2|17683.9|17671.9|12
1724689420000|2024-08-26 16:23:40|17684.4|17672.4|17685.9|17673.9|17685.9|17673.9|17681.4|17669.4|2
1724689430000|2024-08-26 16:23:50|17687.7|17675.7|17681.6|17669.6|17687.7|17675.7|17681.6|17669.6|14
1724689440000|2024-08-26 16:24:00|17678.9|17666.9|17676.9|17664.9|17678.9|17666.9|17676.2|17664.2|6
1724689450000|2024-08-26 16:24:10|17676.2|17664.2|17673|17661|17676.2|17664.2|17673|17661|4
1724689460000|2024-08-26 16:24:20|17671.8|17659.8|17674.4|17662.4|17674.4|17662.4|17671.8|17659.8|0
1724689470000|2024-08-26 16:24:30|17673.7|17661.7|17675|17663|17676.2|17664.2|17673.7|17661.7|5
1724689480000|2024-08-26 16:24:40|17675.5|17663.5|17681.2|17669.2|17681.2|17669.2|17675.5|17663.5|20
1724689490000|2024-08-26 16:24:50|17682.3|17670.3|17679.6|17667.6|17682.3|17670.3|17679.6|17667.6|25
1724689500000|2024-08-26 16:25:00|17681.6|17669.6|17685.9|17673.9|17685.9|17673.9|17680.9|17668.9|5
1724689510000|2024-08-26 16:25:10|17686.6|17674.6|17684.1|17672.1|17686.6|17674.6|17684.1|17672.1|7
1724689520000|2024-08-26 16:25:20|17684.8|17672.8|17684.8|17672.8|17684.8|17672.8|17684.8|17672.8|0
1724689530000|2024-08-26 16:25:30|17682.3|17670.3|17681.6|17669.6|17682.3|17670.3|17681.6|17669.6|2
1724689540000|2024-08-26 16:25:40|17681|17669|17680.5|17668.5|17681|17669|17680.5|17668.5|0
1724689550000|2024-08-26 16:25:50|17681|17669|17681|17669|17681|17669|17681|17669|0
1724689560000|2024-08-26 16:26:00|17682.3|17670.3|17679.1|17667.1|17682.8|17670.8|17678.5|17666.5|5
1724689570000|2024-08-26 16:26:10|17682.3|17670.3|17679.8|17667.8|17682.3|17670.3|17679.8|17667.8|3
1724689580000|2024-08-26 16:26:20|17679.3|17667.3|17675.5|17663.5|17679.3|17667.3|17675.5|17663.5|10
1724689590000|2024-08-26 16:26:30|17674.8|17662.8|17674.8|17662.8|17674.8|17662.8|17674.8|17662.8|1
1724689600000|2024-08-26 16:26:40|||||||||1
1724689610000|2024-08-26 16:26:50|17674.1|17662.1|17676|17664|17676|17664|17674.1|17662.1|6
1724689620000|2024-08-26 16:27:00|17679.8|17667.8|17679.8|17667.8|17679.8|17667.8|17679.8|17667.8|4
1724689630000|2024-08-26 16:27:10|||||||||1
1724689640000|2024-08-26 16:27:20|17679.1|17667.1|17679.8|17667.8|17679.8|17667.8|17679.1|17667.1|3
1724689650000|2024-08-26 16:27:30|17681.6|17669.6|17682.3|17670.3|17682.3|17670.3|17681.6|17669.6|1
1724689660000|2024-08-26 16:27:40|17683|17671|17680|17668|17683.7|17671.7|17680|17668|9
1724689680000|2024-08-26 16:28:00|17681.2|17669.2|17681.2|17669.2|17682.5|17670.5|17681.2|17669.2|2
1724689700000|2024-08-26 16:28:20|17676.2|17664.2|17675|17663|17676.2|17664.2|17675|17663|7
1724689710000|2024-08-26 16:28:30|17675.5|17663.5|17676.2|17664.2|17676.9|17664.9|17675.5|17663.5|6
1724689730000|2024-08-26 16:28:50|17675|17663|17673|17661|17676.2|17664.2|17673|17661|4
1724689740000|2024-08-26 16:29:00|||||||||2
1724689750000|2024-08-26 16:29:10|17673.7|17661.7|17673.7|17661.7|17674.4|17662.4|17673.7|17661.7|9
1724689760000|2024-08-26 16:29:20|17676.2|17664.2|17676.2|17664.2|17676.2|17664.2|17676.2|17664.2|1
1724689770000|2024-08-26 16:29:30|17675.7|17663.7|17675|17663|17675.7|17663.7|17675|17663|6
1724689790000|2024-08-26 16:29:50|17674.4|17662.4|17676.2|17664.2|17676.2|17664.2|17674.4|17662.4|4
1724689800000|2024-08-26 16:30:00|17673.7|17661.7|17671.9|17659.9|17673.7|17661.7|17671.2|17659.2|7
1724689810000|2024-08-26 16:30:10|17671.2|17659.2|17671.2|17659.2|17671.2|17659.2|17671.2|17659.2|0
1724689830000|2024-08-26 16:30:30|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|19
1724689840000|2024-08-26 16:30:40|17676.6|17664.6|17679.8|17667.8|17679.8|17667.8|17676.6|17664.6|4
1724689850000|2024-08-26 16:30:50|17680.3|17668.3|17679.8|17667.8|17680.3|17668.3|17679.8|17667.8|0
1724689860000|2024-08-26 16:31:00|17680.3|17668.3|17676.4|17664.4|17680.3|17668.3|17676.4|17664.4|14
1724689870000|2024-08-26 16:31:10|17677.1|17665.1|17677.3|17665.3|17677.3|17665.3|17674.1|17662.1|8
1724689890000|2024-08-26 16:31:30|17678|17666|17676.6|17664.6|17678|17666|17676|17664|1
1724689900000|2024-08-26 16:31:40|17674.1|17662.1|17674.8|17662.8|17676.6|17664.6|17674.1|17662.1|6
1724689910000|2024-08-26 16:31:50|17674.1|17662.1|17672.3|17660.3|17674.1|17662.1|17671.6|17659.6|2
1724689920000|2024-08-26 16:32:00|17673.5|17661.5|17672.3|17660.3|17673.5|17661.5|17672.3|17660.3|1
1724689930000|2024-08-26 16:32:10|17672.8|17660.8|17674.1|17662.1|17674.1|17662.1|17672.8|17660.8|0
1724689940000|2024-08-26 16:32:20|17677.4|17665.4|17677.4|17665.4|17678|17666|17676.7|17664.7|11
1724689950000|2024-08-26 16:32:30|17678|17666|17679.2|17667.2|17680.7|17668.7|17678|17666|2
1724689960000|2024-08-26 16:32:40|17680.7|17668.7|17678.7|17666.7|17680.7|17668.7|17678.7|17666.7|1
1724689970000|2024-08-26 16:32:50|17678|17666|17678.7|17666.7|17678.7|17666.7|17678|17666|0
1724689980000|2024-08-26 16:33:00|17678|17666|17677.4|17665.4|17678.7|17666.7|17676.7|17664.7|1
1724689990000|2024-08-26 16:33:10|17676.7|17664.7|17676|17664|17676.7|17664.7|17676|17664|0
1724690000000|2024-08-26 16:33:20|17675.5|17663.5|17671.2|17659.2|17675.5|17663.5|17671.2|17659.2|2
1724690010000|2024-08-26 16:33:30|17673.7|17661.7|17673.7|17661.7|17675.5|17663.5|17673.7|17661.7|0
1724690020000|2024-08-26 16:33:40|17674.4|17662.4|17674.2|17662.2|17674.4|17662.4|17674.2|17662.2|2
1724690040000|2024-08-26 16:34:00|17674.8|17662.8|17678.7|17666.7|17678.7|17666.7|17674.8|17662.8|4
1724690050000|2024-08-26 16:34:10|17679.9|17667.9|17679.9|17667.9|17680.5|17668.5|17679.9|17667.9|0
1724690060000|2024-08-26 16:34:20|17681.2|17669.2|17681.2|17669.2|17683|17671|17680.5|17668.5|12
1724690070000|2024-08-26 16:34:30|17681.7|17669.7|17686.2|17674.2|17686.2|17674.2|17681.7|17669.7|1
1724690080000|2024-08-26 16:34:40|17687.4|17675.4|17686.2|17674.2|17687.4|17675.4|17686.2|17674.2|1
1724690090000|2024-08-26 16:34:50|17685.5|17673.5|17681.2|17669.2|17686.2|17674.2|17681.2|17669.2|7
1724690100000|2024-08-26 16:35:00|17678.7|17666.7|17679.2|17667.2|17679.2|17667.2|17678.7|17666.7|1
1724690110000|2024-08-26 16:35:10|17679.9|17667.9|17680.5|17668.5|17680.5|17668.5|17679.9|17667.9|2
1724690120000|2024-08-26 16:35:20|17682.6|17670.6|17680.1|17668.1|17682.6|17670.6|17680.1|17668.1|12
1724690130000|2024-08-26 16:35:30|17678.9|17666.9|17677.1|17665.1|17678.9|17666.9|17676.4|17664.4|7
1724690140000|2024-08-26 16:35:40|17679.6|17667.6|17681.5|17669.5|17682.6|17670.6|17679.6|17667.6|0
1724690150000|2024-08-26 16:35:50|17682.1|17670.1|17680.3|17668.3|17682.1|17670.1|17680.3|17668.3|0
1724690160000|2024-08-26 16:36:00|17679.6|17667.6|17683.3|17671.3|17683.3|17671.3|17679.6|17667.6|4
1724690170000|2024-08-26 16:36:10|17686.5|17674.5|17684|17672|17686.5|17674.5|17683.3|17671.3|4
1724690180000|2024-08-26 16:36:20|17684.6|17672.6|17686.5|17674.5|17686.5|17674.5|17684.6|17672.6|0
1724690190000|2024-08-26 16:36:30|17687.1|17675.1|17690.1|17678.1|17690.1|17678.1|17686.5|17674.5|2
1724690200000|2024-08-26 16:36:40|17690.8|17678.8|17690.8|17678.8|17690.8|17678.8|17690.8|17678.8|3
1724690210000|2024-08-26 16:36:50|17692.6|17680.6|17692.6|17680.6|17692.6|17680.6|17692.6|17680.6|4
1724690220000|2024-08-26 16:37:00|17693.3|17681.3|17693.3|17681.3|17693.3|17681.3|17693.3|17681.3|1
1724690230000|2024-08-26 16:37:10|17692.6|17680.6|17687.6|17675.6|17692.6|17680.6|17686.5|17674.5|8
1724690240000|2024-08-26 16:37:20|17688.9|17676.9|17689.6|17677.6|17689.6|17677.6|17688.9|17676.9|0
1724690250000|2024-08-26 16:37:30|17690.3|17678.3|17687.6|17675.6|17690.3|17678.3|17687.6|17675.6|3
1724690260000|2024-08-26 16:37:40|17688.3|17676.3|17688.9|17676.9|17688.9|17676.9|17688.3|17676.3|1
1724690270000|2024-08-26 16:37:50|17688.1|17676.1|17687.6|17675.6|17688.1|17676.1|17687.6|17675.6|3
1724690280000|2024-08-26 16:38:00|17686.4|17674.4|17683.9|17671.9|17686.4|17674.4|17683.9|17671.9|3
1724690290000|2024-08-26 16:38:10|17683.1|17671.1|17683.1|17671.1|17683.1|17671.1|17683.1|17671.1|1
1724690310000|2024-08-26 16:38:30|17683.9|17671.9|17680.1|17668.1|17683.9|17671.9|17679.4|17667.4|4
1724690320000|2024-08-26 16:38:40|17680.6|17668.6|17680.1|17668.1|17681.4|17669.4|17680.1|17668.1|25
1724690330000|2024-08-26 16:38:50|17679.4|17667.4|17680.1|17668.1|17680.6|17668.6|17679.4|17667.4|1
1724690340000|2024-08-26 16:39:00|17679.4|17667.4|17683.1|17671.1|17683.1|17671.1|17679.4|17667.4|4
1724690350000|2024-08-26 16:39:10|17683.9|17671.9|17685.1|17673.1|17685.1|17673.1|17683.9|17671.9|1
1724690360000|2024-08-26 16:39:20|17685.8|17673.8|17685.1|17673.1|17685.8|17673.8|17685.1|17673.1|16
1724690370000|2024-08-26 16:39:30|17685.6|17673.6|17685.6|17673.6|17685.6|17673.6|17685.6|17673.6|0
1724690380000|2024-08-26 16:39:40|17684.9|17672.9|17685.5|17673.5|17685.5|17673.5|17684.9|17672.9|2
1724690390000|2024-08-26 16:39:50|17684.9|17672.9|17684.9|17672.9|17684.9|17672.9|17684.9|17672.9|1
1724690400000|2024-08-26 16:40:00|17683.7|17671.7|17683.7|17671.7|17683.7|17671.7|17683.7|17671.7|1
1724690410000|2024-08-26 16:40:10|||||||||1
1724690420000|2024-08-26 16:40:20|17684.4|17672.4|17679.2|17667.2|17684.9|17672.9|17679.2|17667.2|3
1724690430000|2024-08-26 16:40:30|17678.7|17666.7|17671.2|17659.2|17678.7|17666.7|17671.2|17659.2|2
1724690440000|2024-08-26 16:40:40|17670.5|17658.5|17664.8|17652.8|17670.5|17658.5|17663|17651|15
1724690450000|2024-08-26 16:40:50|17663|17651|17665.6|17653.6|17666.2|17654.2|17661.7|17649.7|18
1724690460000|2024-08-26 16:41:00|17663.7|17651.7|17662.4|17650.4|17666.9|17654.9|17662.4|17650.4|6
1724690470000|2024-08-26 16:41:10|17665.6|17653.6|17667.4|17655.4|17667.4|17655.4|17665.1|17653.1|9
1724690480000|2024-08-26 16:41:20|17668.1|17656.1|17668.7|17656.7|17669.4|17657.4|17668.1|17656.1|7
1724690490000|2024-08-26 16:41:30|17669.4|17657.4|17673.1|17661.1|17673.1|17661.1|17669.4|17657.4|1
1724690500000|2024-08-26 16:41:40|17670.6|17658.6|17672.4|17660.4|17672.4|17660.4|17670.6|17658.6|2
1724690510000|2024-08-26 16:41:50|17673.1|17661.1|17673.7|17661.7|17673.7|17661.7|17673.1|17661.1|0
1724690520000|2024-08-26 16:42:00|17673|17661|17673.7|17661.7|17673.7|17661.7|17673|17661|1
1724690530000|2024-08-26 16:42:10|17674.4|17662.4|17674.4|17662.4|17675.1|17663.1|17674.4|17662.4|0
1724690540000|2024-08-26 16:42:20|17673.7|17661.7|17673.7|17661.7|17674.4|17662.4|17673.7|17661.7|0
1724690560000|2024-08-26 16:42:40|17673.1|17661.1|17669.4|17657.4|17673.1|17661.1|17669.4|17657.4|6
1724690570000|2024-08-26 16:42:50|17672.6|17660.6|17672.6|17660.6|17672.6|17660.6|17672.6|17660.6|3
1724690590000|2024-08-26 16:43:10|17671.9|17659.9|17670.6|17658.6|17671.9|17659.9|17669.4|17657.4|4
1724690600000|2024-08-26 16:43:20|17669.4|17657.4|17665.6|17653.6|17669.4|17657.4|17664.9|17652.9|4
1724690610000|2024-08-26 16:43:30|17665.1|17653.1|17665.1|17653.1|17665.1|17653.1|17665.1|17653.1|0
1724690620000|2024-08-26 16:43:40|17667.6|17655.6|17669.4|17657.4|17669.4|17657.4|17667.6|17655.6|4
1724690630000|2024-08-26 16:43:50|17670.1|17658.1|17670.1|17658.1|17670.1|17658.1|17670.1|17658.1|3
1724690640000|2024-08-26 16:44:00|||||||||1
1724690650000|2024-08-26 16:44:10|17670.6|17658.6|17670.6|17658.6|17671.4|17659.4|17670.6|17658.6|1
1724690660000|2024-08-26 16:44:20|17671.2|17659.2|17667.3|17655.3|17671.2|17659.2|17665.3|17653.3|8
1724690670000|2024-08-26 16:44:30|17668|17656|17672.3|17660.3|17672.3|17660.3|17668|17656|3
1724690680000|2024-08-26 16:44:40|17673.9|17661.9|17683.7|17671.7|17684.2|17672.2|17673.9|17661.9|9
1724690690000|2024-08-26 16:44:50|17681.7|17669.7|17680.5|17668.5|17681.7|17669.7|17680.5|17668.5|2
1724690710000|2024-08-26 16:45:10|17679.9|17667.9|17678.7|17666.7|17679.9|17667.9|17678.7|17666.7|2
1724690720000|2024-08-26 16:45:20|17678.1|17666.1|17676.2|17664.2|17678.1|17666.1|17676.2|17664.2|1
1724690730000|2024-08-26 16:45:30|17677.4|17665.4|17675.5|17663.5|17678|17666|17674.9|17662.9|1
1724690750000|2024-08-26 16:45:50|17676.2|17664.2|17676.2|17664.2|17676.2|17664.2|17676.2|17664.2|6
1724690760000|2024-08-26 16:46:00|17675.5|17663.5|17673.7|17661.7|17675.5|17663.5|17673.7|17661.7|9
1724690770000|2024-08-26 16:46:10|17672.6|17660.6|17675.1|17663.1|17675.1|17663.1|17672.1|17660.1|3
1724690780000|2024-08-26 16:46:20|17674.6|17662.6|17675.1|17663.1|17675.1|17663.1|17674.4|17662.4|0
1724690800000|2024-08-26 16:46:40|17674.4|17662.4|17677.6|17665.6|17677.6|17665.6|17674.4|17662.4|2
1724690820000|2024-08-26 16:47:00|17676.9|17664.9|17679.4|17667.4|17679.4|17667.4|17676.9|17664.9|3
1724690830000|2024-08-26 16:47:10|17678.7|17666.7|17678.7|17666.7|17678.7|17666.7|17678.7|17666.7|3
1724690850000|2024-08-26 16:47:30|17676.7|17664.7|17677.4|17665.4|17677.4|17665.4|17676.7|17664.7|5
1724690860000|2024-08-26 16:47:40|17678.7|17666.7|17678.7|17666.7|17678.7|17666.7|17678.7|17666.7|2
1724690870000|2024-08-26 16:47:50|17678|17666|17678.7|17666.7|17678.7|17666.7|17678|17666|0
1724690890000|2024-08-26 16:48:10|17678|17666|17678.7|17666.7|17678.7|17666.7|17678|17666|0
1724690900000|2024-08-26 16:48:20|17679.2|17667.2|17679.2|17667.2|17679.2|17667.2|17679.2|17667.2|0
1724690910000|2024-08-26 16:48:30|17679.9|17667.9|17679.9|17667.9|17679.9|17667.9|17679.9|17667.9|0
1724690920000|2024-08-26 16:48:40|17681.2|17669.2|17683|17671|17683|17671|17681.2|17669.2|3
1724690930000|2024-08-26 16:48:50|17683.7|17671.7|17683.5|17671.5|17683.7|17671.7|17683|17671|17
1724690940000|2024-08-26 16:49:00|17682.1|17670.1|17683.3|17671.3|17683.9|17671.9|17682.1|17670.1|5
1724690950000|2024-08-26 16:49:10|17682.6|17670.6|17682.1|17670.1|17684.6|17672.6|17680.1|17668.1|6
1724690960000|2024-08-26 16:49:20|||||||||7
1724690970000|2024-08-26 16:49:30|17680.1|17668.1|17681.4|17669.4|17681.4|17669.4|17680.1|17668.1|3
1724690980000|2024-08-26 16:49:40|17682.1|17670.1|17682.6|17670.6|17683.3|17671.3|17682.1|17670.1|1
1724690990000|2024-08-26 16:49:50|17683.3|17671.3|17682.6|17670.6|17683.3|17671.3|17682.6|17670.6|0
1724691000000|2024-08-26 16:50:00|17683.3|17671.3|17684.6|17672.6|17684.6|17672.6|17683.3|17671.3|1
1724691010000|2024-08-26 16:50:10|17682.6|17670.6|17682.6|17670.6|17682.6|17670.6|17682.6|17670.6|2
1724691030000|2024-08-26 16:50:30|17683.3|17671.3|17683.9|17671.9|17685.7|17673.7|17683.3|17671.3|4
1724691040000|2024-08-26 16:50:40|||||||||1
1724691050000|2024-08-26 16:50:50|17682.6|17670.6|17684.6|17672.6|17684.6|17672.6|17682.6|17670.6|2
1724691060000|2024-08-26 16:51:00|17687.6|17675.6|17686.4|17674.4|17687.6|17675.6|17686.4|17674.4|2
1724691070000|2024-08-26 16:51:10|17685.7|17673.7|17683.2|17671.2|17685.7|17673.7|17683.2|17671.2|2
1724691080000|2024-08-26 16:51:20|17680.7|17668.7|17679.4|17667.4|17680.7|17668.7|17679.4|17667.4|6
1724691090000|2024-08-26 16:51:30|17678.7|17666.7|17679.2|17667.2|17679.2|17667.2|17678.7|17666.7|0
1724691100000|2024-08-26 16:51:40|17677.8|17665.8|17675.3|17663.3|17677.8|17665.8|17675.3|17663.3|6
1724691110000|2024-08-26 16:51:50|||||||||1
1724691120000|2024-08-26 16:52:00|17675.9|17663.9|17678.5|17666.5|17680.3|17668.3|17674.1|17662.1|9
1724691140000|2024-08-26 16:52:20|17677.8|17665.8|17674.1|17662.1|17677.8|17665.8|17673.4|17661.4|21
1724691150000|2024-08-26 16:52:30|17674.8|17662.8|17674.8|17662.8|17674.8|17662.8|17674.1|17662.1|0
1724691160000|2024-08-26 16:52:40|17675.3|17663.3|17676.7|17664.7|17676.7|17664.7|17675.3|17663.3|4
1724691170000|2024-08-26 16:52:50|17674.8|17662.8|17674.8|17662.8|17674.8|17662.8|17674.8|17662.8|10
1724691180000|2024-08-26 16:53:00|17674.1|17662.1|17671.6|17659.6|17674.1|17662.1|17671.6|17659.6|3
1724691190000|2024-08-26 16:53:10|17672.1|17660.1|17676.6|17664.6|17677.3|17665.3|17672.1|17660.1|7
1724691200000|2024-08-26 16:53:20|17676|17664|17676.7|17664.7|17676.7|17664.7|17676|17664|2
1724691210000|2024-08-26 16:53:30|17678|17666|17678|17666|17678|17666|17678|17666|5
1724691220000|2024-08-26 16:53:40|17677.4|17665.4|17678.2|17666.2|17678.2|17666.2|17677.4|17665.4|0
1724691230000|2024-08-26 16:53:50|17680.7|17668.7|17681.7|17669.7|17681.7|17669.7|17680.7|17668.7|1
1724691240000|2024-08-26 16:54:00|17682.4|17670.4|17682.4|17670.4|17682.4|17670.4|17682.4|17670.4|1
1724691250000|2024-08-26 16:54:10|||||||||1
1724691270000|2024-08-26 16:54:30|17681.7|17669.7|17682.4|17670.4|17683.2|17671.2|17681.7|17669.7|3
1724691280000|2024-08-26 16:54:40|17683|17671|17684.2|17672.2|17684.2|17672.2|17683|17671|1
1724691300000|2024-08-26 16:55:00|||||||||1
1724691320000|2024-08-26 16:55:20|17684.9|17672.9|17684.9|17672.9|17684.9|17672.9|17684.9|17672.9|2
1724691330000|2024-08-26 16:55:30|||||||||1
1724691340000|2024-08-26 16:55:40|17684.2|17672.2|17684.2|17672.2|17684.2|17672.2|17684.2|17672.2|0
1724691350000|2024-08-26 16:55:50|||||||||2
1724691360000|2024-08-26 16:56:00|17683.5|17671.5|17684.9|17672.9|17684.9|17672.9|17683.5|17671.5|6
1724691370000|2024-08-26 16:56:10|17684.2|17672.2|17684.9|17672.9|17684.9|17672.9|17684.2|17672.2|0
1724691380000|2024-08-26 16:56:20|17684.2|17672.2|17681.9|17669.9|17684.2|17672.2|17680.7|17668.7|18
1724691420000|2024-08-26 16:57:00|17683.2|17671.2|17685.7|17673.7|17685.7|17673.7|17683.2|17671.2|1
1724691430000|2024-08-26 16:57:10|17684.4|17672.4|17684.4|17672.4|17684.4|17672.4|17684.4|17672.4|1
1724691440000|2024-08-26 16:57:20|17684.9|17672.9|17685.7|17673.7|17685.7|17673.7|17684.9|17672.9|3
1724691460000|2024-08-26 16:57:40|17684.9|17672.9|17688.2|17676.2|17688.2|17676.2|17684.9|17672.9|7
1724691470000|2024-08-26 16:57:50|17686.9|17674.9|17686.9|17674.9|17686.9|17674.9|17686.9|17674.9|2
1724691480000|2024-08-26 16:58:00|17688.2|17676.2|17688.2|17676.2|17688.2|17676.2|17688.2|17676.2|3
1724691490000|2024-08-26 16:58:10|||||||||1
1724691510000|2024-08-26 16:58:30|17686.4|17674.4|17686.4|17674.4|17686.4|17674.4|17686.4|17674.4|7
1724691520000|2024-08-26 16:58:40|17685.7|17673.7|17692.2|17680.2|17692.2|17680.2|17685.7|17673.7|19
1724691530000|2024-08-26 16:58:50|17696|17684|17697.1|17685.1|17697.1|17685.1|17695.1|17683.1|12
1724691540000|2024-08-26 16:59:00|17697.6|17685.6|17697.1|17685.1|17697.6|17685.6|17695.8|17683.8|1
1724691550000|2024-08-26 16:59:10|17697.6|17685.6|17697.1|17685.1|17697.6|17685.6|17696.5|17684.5|3
1724691560000|2024-08-26 16:59:20|17698.5|17686.5|17698.5|17686.5|17698.5|17686.5|17698.5|17686.5|8
1724691570000|2024-08-26 16:59:30|17699.6|17687.6|17701|17689|17701|17689|17699.6|17687.6|5
1724691580000|2024-08-26 16:59:40|17701.5|17689.5|17701|17689|17702.8|17690.8|17701|17689|8
1724691590000|2024-08-26 16:59:50|17699|17687|17702.2|17690.2|17702.2|17690.2|17698.3|17686.3|16
1724691610000|2024-08-26 17:00:10|17703|17691|17699.4|17687.4|17703|17691|17699.4|17687.4|14
1724691620000|2024-08-26 17:00:20|17699.9|17687.9|17701.2|17689.2|17701.2|17689.2|17699.9|17687.9|1
1724691630000|2024-08-26 17:00:30|17701.9|17689.9|17704.4|17692.4|17706.9|17694.9|17701.9|17689.9|13
1724691640000|2024-08-26 17:00:40|||||||||1
1724691650000|2024-08-26 17:00:50|||||||||5
1724691660000|2024-08-26 17:01:00|17701.9|17689.9|17704.4|17692.4|17705.1|17693.1|17701.9|17689.9|11
1724691670000|2024-08-26 17:01:10|17701.9|17689.9|17701.2|17689.2|17701.9|17689.9|17698.1|17686.1|5
1724691700000|2024-08-26 17:01:40|17701|17689|17697.8|17685.8|17701|17689|17697.8|17685.8|13
1724691710000|2024-08-26 17:01:50|17697.2|17685.2|17698.5|17686.5|17698.5|17686.5|17697.2|17685.2|0
1724691720000|2024-08-26 17:02:00|17697.2|17685.2|17697.8|17685.8|17697.8|17685.8|17695.8|17683.8|5
1724691730000|2024-08-26 17:02:10|17697.2|17685.2|17697.2|17685.2|17697.2|17685.2|17697.2|17685.2|0
1724691740000|2024-08-26 17:02:20|17695.3|17683.3|17694.7|17682.7|17695.3|17683.3|17694.7|17682.7|3
1724691770000|2024-08-26 17:02:50|17694.2|17682.2|17692.2|17680.2|17694.2|17682.2|17692.2|17680.2|4
1724691780000|2024-08-26 17:03:00|17689.7|17677.7|17689.7|17677.7|17689.7|17677.7|17689.7|17677.7|1
1724691790000|2024-08-26 17:03:10|17692.2|17680.2|17692.2|17680.2|17692.2|17680.2|17692.2|17680.2|3
1724691800000|2024-08-26 17:03:20|17693|17681|17697.2|17685.2|17697.2|17685.2|17693|17681|3
1724691810000|2024-08-26 17:03:30|17698.5|17686.5|17699.7|17687.7|17699.7|17687.7|17697.2|17685.2|5
1724691820000|2024-08-26 17:03:40|17701.7|17689.7|17701.7|17689.7|17702.4|17690.4|17701|17689|2
1724691830000|2024-08-26 17:03:50|17701|17689|17701|17689|17701.7|17689.7|17701|17689|0
1724691840000|2024-08-26 17:04:00|17702.2|17690.2|17701.5|17689.5|17703.5|17691.5|17701.5|17689.5|4
1724691850000|2024-08-26 17:04:10|||||||||4
1724691860000|2024-08-26 17:04:20|17701|17689|17699.7|17687.7|17701|17689|17698.5|17686.5|11
1724691880000|2024-08-26 17:04:40|17701|17689|17699.7|17687.7|17701|17689|17699.7|17687.7|1
1724691890000|2024-08-26 17:04:50|17701|17689|17701.5|17689.5|17701.5|17689.5|17701|17689|1
1724691900000|2024-08-26 17:05:00|17702.2|17690.2|17702.2|17690.2|17702.2|17690.2|17702.2|17690.2|3
1724691920000|2024-08-26 17:05:20|17699|17687|17701.2|17689.2|17701.2|17689.2|17698.5|17686.5|7
1724691930000|2024-08-26 17:05:30|17699.7|17687.7|17700.5|17688.5|17700.5|17688.5|17699.7|17687.7|0
1724691940000|2024-08-26 17:05:40|17701.2|17689.2|17702.4|17690.4|17702.4|17690.4|17701.2|17689.2|0
1724691960000|2024-08-26 17:06:00|17701|17689|17702.4|17690.4|17702.4|17690.4|17701|17689|6
1724691970000|2024-08-26 17:06:10|17701.9|17689.9|17698.1|17686.1|17701.9|17689.9|17698.1|17686.1|9
1724691980000|2024-08-26 17:06:20|17696.9|17684.9|17697.6|17685.6|17697.6|17685.6|17696.3|17684.3|5
1724691990000|2024-08-26 17:06:30|||||||||1
1724692000000|2024-08-26 17:06:40|17696.9|17684.9|17693.8|17681.8|17696.9|17684.9|17692.6|17680.6|11
1724692010000|2024-08-26 17:06:50|17696.3|17684.3|17696.3|17684.3|17697.6|17685.6|17696.3|17684.3|2
1724692020000|2024-08-26 17:07:00|17696.9|17684.9|17696.9|17684.9|17696.9|17684.9|17696.9|17684.9|0
1724692030000|2024-08-26 17:07:10|17698.3|17686.3|17698.1|17686.1|17698.8|17686.8|17697.4|17685.4|17
1724692040000|2024-08-26 17:07:20|17698.8|17686.8|17696.9|17684.9|17698.8|17686.8|17696.9|17684.9|2
1724692050000|2024-08-26 17:07:30|17694.4|17682.4|17694.4|17682.4|17694.4|17682.4|17694.4|17682.4|1
1724692060000|2024-08-26 17:07:40|||||||||5
1724692080000|2024-08-26 17:08:00|17692.6|17680.6|17692.6|17680.6|17693.1|17681.1|17692.6|17680.6|3
1724692090000|2024-08-26 17:08:10|||||||||2
1724692100000|2024-08-26 17:08:20|17691.9|17679.9|17686|17674|17691.9|17679.9|17684.9|17672.9|13
1724692110000|2024-08-26 17:08:30|17685.4|17673.4|17687.4|17675.4|17687.4|17675.4|17685.4|17673.4|14
1724692120000|2024-08-26 17:08:40|17687.9|17675.9|17691.2|17679.2|17691.2|17679.2|17687.9|17675.9|3
1724692130000|2024-08-26 17:08:50|17689.2|17677.2|17689.2|17677.2|17689.2|17677.2|17688.7|17676.7|11
1724692150000|2024-08-26 17:09:10|17688.7|17676.7|17692.4|17680.4|17692.4|17680.4|17688.7|17676.7|14
1724692160000|2024-08-26 17:09:20|17691.7|17679.7|17691.7|17679.7|17691.7|17679.7|17691.7|17679.7|3
1724692170000|2024-08-26 17:09:30|||||||||1
1724692180000|2024-08-26 17:09:40|17691|17679|17691|17679|17691|17679|17691|17679|0
1724692190000|2024-08-26 17:09:50|17693.5|17681.5|17694|17682|17694.7|17682.7|17693.5|17681.5|8
1724692200000|2024-08-26 17:10:00|17694.6|17682.6|17693.3|17681.3|17694.6|17682.6|17693.3|17681.3|8
1724692210000|2024-08-26 17:10:10|||||||||5
1724692220000|2024-08-26 17:10:20|17694|17682|17694|17682|17694|17682|17694|17682|16
1724692230000|2024-08-26 17:10:30|17694.7|17682.7|17695.3|17683.3|17695.3|17683.3|17694.7|17682.7|1
1724692240000|2024-08-26 17:10:40|17696|17684|17698.5|17686.5|17698.5|17686.5|17696|17684|7
1724692260000|2024-08-26 17:11:00|17696.5|17684.5|17697.1|17685.1|17697.1|17685.1|17696.5|17684.5|10
1724692280000|2024-08-26 17:11:20|17694.6|17682.6|17692.1|17680.1|17694.6|17682.6|17692.1|17680.1|10
1724692310000|2024-08-26 17:11:50|17692.9|17680.9|17692.9|17680.9|17692.9|17680.9|17692.9|17680.9|19
1724692320000|2024-08-26 17:12:00|17693.5|17681.5|17693.5|17681.5|17693.5|17681.5|17693.5|17681.5|1
1724692330000|2024-08-26 17:12:10|17694.7|17682.7|17697.2|17685.2|17697.2|17685.2|17694.7|17682.7|7
1724692340000|2024-08-26 17:12:20|||||||||1
1724692350000|2024-08-26 17:12:30|||||||||6
1724692360000|2024-08-26 17:12:40|17697.8|17685.8|17697.2|17685.2|17697.8|17685.8|17697.2|17685.2|1
1724692370000|2024-08-26 17:12:50|17697.8|17685.8|17697.2|17685.2|17697.8|17685.8|17697.2|17685.2|3
1724692380000|2024-08-26 17:13:00|17697.1|17685.1|17699.2|17687.2|17699.2|17687.2|17697.1|17685.1|3
1724692390000|2024-08-26 17:13:10|17701|17689|17701.5|17689.5|17702.2|17690.2|17700.8|17688.8|9
1724692400000|2024-08-26 17:13:20|17700.8|17688.8|17701|17689|17701|17689|17699.7|17687.7|1
1724692410000|2024-08-26 17:13:30|17700.3|17688.3|17701|17689|17701|17689|17700.3|17688.3|0
1724692430000|2024-08-26 17:13:50|17700.3|17688.3|17702.2|17690.2|17702.9|17690.9|17700.3|17688.3|1
1724692440000|2024-08-26 17:14:00|17701.5|17689.5|17702.2|17690.2|17702.2|17690.2|17701.5|17689.5|5
1724692450000|2024-08-26 17:14:10|17703.5|17691.5|17701.7|17689.7|17703.5|17691.5|17701.7|17689.7|7
1724692460000|2024-08-26 17:14:20|||||||||3
1724692470000|2024-08-26 17:14:30|17701|17689|17701|17689|17701|17689|17701|17689|1
1724692480000|2024-08-26 17:14:40|17701.9|17689.9|17702.4|17690.4|17702.4|17690.4|17701.9|17689.9|6
1724692490000|2024-08-26 17:14:50|17701.7|17689.7|17708.7|17696.7|17708.7|17696.7|17701.7|17689.7|11
1724692520000|2024-08-26 17:15:20|17707.9|17695.9|17707.4|17695.4|17707.9|17695.9|17707.4|17695.4|8
1724692530000|2024-08-26 17:15:30|17707.9|17695.9|17707.4|17695.4|17707.9|17695.9|17707.4|17695.4|1
1724692540000|2024-08-26 17:15:40|17707.9|17695.9|17707.9|17695.9|17707.9|17695.9|17707.9|17695.9|0
1724692550000|2024-08-26 17:15:50|17707.4|17695.4|17707.4|17695.4|17707.4|17695.4|17707.4|17695.4|0
1724692560000|2024-08-26 17:16:00|17706.7|17694.7|17706.7|17694.7|17706.7|17694.7|17706.7|17694.7|1
1724692570000|2024-08-26 17:16:10|17706.2|17694.2|17706.2|17694.2|17706.2|17694.2|17706.2|17694.2|0
1724692580000|2024-08-26 17:16:20|17705.6|17693.6|17703.7|17691.7|17705.6|17693.6|17703.7|17691.7|1
1724692590000|2024-08-26 17:16:30|17702.9|17690.9|17702.9|17690.9|17702.9|17690.9|17702.9|17690.9|0
1724692600000|2024-08-26 17:16:40|17703.7|17691.7|17702.4|17690.4|17704.9|17692.9|17702.4|17690.4|9
1724692620000|2024-08-26 17:17:00|17703.1|17691.1|17703.1|17691.1|17703.1|17691.1|17703.1|17691.1|16
1724692630000|2024-08-26 17:17:10|17703.8|17691.8|17703.8|17691.8|17703.8|17691.8|17703.8|17691.8|0
1724692640000|2024-08-26 17:17:20|17703.1|17691.1|17700.6|17688.6|17703.1|17691.1|17698.7|17686.7|2
1724692650000|2024-08-26 17:17:30|17700.1|17688.1|17696.9|17684.9|17700.1|17688.1|17696.9|17684.9|1
1724692660000|2024-08-26 17:17:40|17697.6|17685.6|17698.8|17686.8|17698.8|17686.8|17696.9|17684.9|2
1724692680000|2024-08-26 17:18:00|17698.3|17686.3|17696.3|17684.3|17698.3|17686.3|17696.3|17684.3|3
1724692700000|2024-08-26 17:18:20|17695.8|17683.8|17695.1|17683.1|17695.8|17683.8|17694.5|17682.5|17
1724692710000|2024-08-26 17:18:30|17694.4|17682.4|17696.9|17684.9|17696.9|17684.9|17694.4|17682.4|2
1724692720000|2024-08-26 17:18:40|||||||||1
1724692740000|2024-08-26 17:19:00|17696.2|17684.2|17697.6|17685.6|17699.4|17687.4|17696.2|17684.2|8
1724692750000|2024-08-26 17:19:10|17696.9|17684.9|17696.3|17684.3|17696.9|17684.9|17696.3|17684.3|0
1724692760000|2024-08-26 17:19:20|17695.6|17683.6|17696.9|17684.9|17696.9|17684.9|17695.6|17683.6|8
1724692780000|2024-08-26 17:19:40|17697.6|17685.6|17699.5|17687.5|17699.5|17687.5|17697.6|17685.6|8
1724692790000|2024-08-26 17:19:50|17700.1|17688.1|17700.1|17688.1|17700.1|17688.1|17700.1|17688.1|2
1724692800000|2024-08-26 17:20:00|17698.8|17686.8|17699.5|17687.5|17699.5|17687.5|17698.8|17686.8|2
1724692810000|2024-08-26 17:20:10|17701.3|17689.3|17702|17690|17702|17690|17701.3|17689.3|1
1724692820000|2024-08-26 17:20:20|17701.3|17689.3|17704|17692|17704|17692|17701.3|17689.3|8
1724692830000|2024-08-26 17:20:30|17703.3|17691.3|17704|17692|17704|17692|17703.3|17691.3|1
1724692850000|2024-08-26 17:20:50|17704.5|17692.5|17704.5|17692.5|17704.5|17692.5|17704.5|17692.5|6
1724692860000|2024-08-26 17:21:00|17706.5|17694.5|17707|17695|17707|17695|17706.5|17694.5|6
1724692870000|2024-08-26 17:21:10|17707.6|17695.6|17711.3|17699.3|17711.3|17699.3|17707.6|17695.6|13
1724692880000|2024-08-26 17:21:20|17710.1|17698.1|17706.3|17694.3|17710.1|17698.1|17706.3|17694.3|11
1724692890000|2024-08-26 17:21:30|17706.9|17694.9|17706.9|17694.9|17706.9|17694.9|17706.9|17694.9|0
1724692900000|2024-08-26 17:21:40|17706.3|17694.3|17703.8|17691.8|17706.3|17694.3|17703.8|17691.8|6
1724692920000|2024-08-26 17:22:00|17703.1|17691.1|17698.8|17686.8|17703.1|17691.1|17698.8|17686.8|4
1724692930000|2024-08-26 17:22:10|17699.4|17687.4|17700.1|17688.1|17700.1|17688.1|17699.4|17687.4|1
1724692940000|2024-08-26 17:22:20|17699.9|17687.9|17699.9|17687.9|17699.9|17687.9|17699.9|17687.9|6
1724692950000|2024-08-26 17:22:30|17701|17689|17701|17689|17701|17689|17701|17689|1
1724692960000|2024-08-26 17:22:40|||||||||2
1724692970000|2024-08-26 17:22:50|||||||||1
1724692980000|2024-08-26 17:23:00|17700.4|17688.4|17698.5|17686.5|17700.4|17688.4|17697.2|17685.2|8
1724692990000|2024-08-26 17:23:10|17699.2|17687.2|17703.6|17691.6|17703.6|17691.6|17699.2|17687.2|4
1724693000000|2024-08-26 17:23:20|17702.9|17690.9|17703.1|17691.1|17703.1|17691.1|17702.4|17690.4|1
1724693010000|2024-08-26 17:23:30|17702.4|17690.4|17699.9|17687.9|17702.4|17690.4|17698.6|17686.6|1
1724693020000|2024-08-26 17:23:40|17698.6|17686.6|17698.6|17686.6|17698.6|17686.6|17698.6|17686.6|0
1724693040000|2024-08-26 17:24:00|17699.2|17687.2|17700.4|17688.4|17700.4|17688.4|17699.2|17687.2|11
1724693050000|2024-08-26 17:24:10|17701.1|17689.1|17702.4|17690.4|17702.4|17690.4|17701.1|17689.1|1
1724693070000|2024-08-26 17:24:30|17704.9|17692.9|17704.9|17692.9|17705.4|17693.4|17703.6|17691.6|6
1724693080000|2024-08-26 17:24:40|17704.2|17692.2|17704.9|17692.9|17704.9|17692.9|17704.2|17692.2|3
1724693120000|2024-08-26 17:25:20|17703.6|17691.6|17702.4|17690.4|17703.6|17691.6|17702.4|17690.4|0
1724693140000|2024-08-26 17:25:40|17704.9|17692.9|17703.1|17691.1|17704.9|17692.9|17703.1|17691.1|8
1724693150000|2024-08-26 17:25:50|17702.4|17690.4|17702.4|17690.4|17702.4|17690.4|17702.4|17690.4|2
1724693160000|2024-08-26 17:26:00|17699.9|17687.9|17702.4|17690.4|17702.4|17690.4|17699.9|17687.9|6
1724693170000|2024-08-26 17:26:10|||||||||3
1724693180000|2024-08-26 17:26:20|17701.9|17689.9|17699.9|17687.9|17701.9|17689.9|17699.9|17687.9|1
1724693200000|2024-08-26 17:26:40|17697.4|17685.4|17693.6|17681.6|17697.4|17685.4|17692.4|17680.4|21
1724693210000|2024-08-26 17:26:50|17691.1|17679.1|17689|17677|17691.1|17679.1|17689|17677|16
1724693220000|2024-08-26 17:27:00|17687.1|17675.1|17686.5|17674.5|17687.1|17675.1|17686.5|17674.5|8
1724693230000|2024-08-26 17:27:10|17687.1|17675.1|17688.5|17676.5|17688.5|17676.5|17687.1|17675.1|3
1724693240000|2024-08-26 17:27:20|17687.8|17675.8|17689.6|17677.6|17689.6|17677.6|17687.8|17675.8|3
1724693250000|2024-08-26 17:27:30|17688.3|17676.3|17691.7|17679.7|17691.7|17679.7|17688.3|17676.3|18
1724693260000|2024-08-26 17:27:40|17692.2|17680.2|17690.3|17678.3|17692.2|17680.2|17690.3|17678.3|3
1724693270000|2024-08-26 17:27:50|17691|17679|17691.7|17679.7|17691.7|17679.7|17691|17679|1
1724693280000|2024-08-26 17:28:00|17691|17679|17692.2|17680.2|17692.2|17680.2|17691|17679|2
1724693290000|2024-08-26 17:28:10|17691|17679|17689.7|17677.7|17691|17679|17689.6|17677.6|4
1724693300000|2024-08-26 17:28:20|17686|17674|17686|17674|17686|17674|17686|17674|3
1724693310000|2024-08-26 17:28:30|17683.5|17671.5|17683.5|17671.5|17683.5|17671.5|17679.7|17667.7|11
1724693320000|2024-08-26 17:28:40|17682.9|17670.9|17684.2|17672.2|17684.2|17672.2|17682.9|17670.9|1
1724693330000|2024-08-26 17:28:50|17684.9|17672.9|17686|17674|17686|17674|17684.9|17672.9|1
1724693340000|2024-08-26 17:29:00|17685.4|17673.4|17682.8|17670.8|17685.4|17673.4|17682.8|17670.8|4
1724693350000|2024-08-26 17:29:10|17682.1|17670.1|17682.1|17670.1|17682.1|17670.1|17682.1|17670.1|8
1724693360000|2024-08-26 17:29:20|17680.8|17668.8|17680.8|17668.8|17682.1|17670.1|17678.8|17666.8|6
1724693370000|2024-08-26 17:29:30|||||||||1
1724693380000|2024-08-26 17:29:40|17682.1|17670.1|17681.3|17669.3|17682.1|17670.1|17680.8|17668.8|0
1724693390000|2024-08-26 17:29:50|17680.8|17668.8|17680.3|17668.3|17680.8|17668.8|17680.3|17668.3|4
1724693400000|2024-08-26 17:30:00|17684.6|17672.6|17685.3|17673.3|17685.8|17673.8|17682.8|17670.8|9
1724693410000|2024-08-26 17:30:10|17684.6|17672.6|17685.8|17673.8|17687.8|17675.8|17684.6|17672.6|9
1724693420000|2024-08-26 17:30:20|17685.1|17673.1|17684.5|17672.5|17685.8|17673.8|17684.5|17672.5|1
1724693430000|2024-08-26 17:30:30|17685.3|17673.3|17685.8|17673.8|17685.8|17673.8|17685.3|17673.3|4
1724693440000|2024-08-26 17:30:40|17686.3|17674.3|17686.3|17674.3|17686.3|17674.3|17686.3|17674.3|0
1724693450000|2024-08-26 17:30:50|17687|17675|17688.8|17676.8|17688.8|17676.8|17687|17675|4
1724693460000|2024-08-26 17:31:00|17689.5|17677.5|17689.5|17677.5|17689.5|17677.5|17689.5|17677.5|7
1724693470000|2024-08-26 17:31:10|17690.6|17678.6|17690.6|17678.6|17690.6|17678.6|17690.6|17678.6|3
1724693480000|2024-08-26 17:31:20|17689.4|17677.4|17689.4|17677.4|17689.4|17677.4|17689.4|17677.4|7
1724693490000|2024-08-26 17:31:30|17688.7|17676.7|17689.9|17677.9|17689.9|17677.9|17688.7|17676.7|3
1724693500000|2024-08-26 17:31:40|17691.9|17679.9|17693.8|17681.8|17694.4|17682.4|17691.9|17679.9|8
1724693510000|2024-08-26 17:31:50|17690.6|17678.6|17691.3|17679.3|17691.3|17679.3|17690.6|17678.6|4
1724693520000|2024-08-26 17:32:00|17690.6|17678.6|17690.6|17678.6|17690.6|17678.6|17690.6|17678.6|2
1724693530000|2024-08-26 17:32:10|17690.1|17678.1|17691.5|17679.5|17692.2|17680.2|17690.1|17678.1|8
1724693540000|2024-08-26 17:32:20|17686.5|17674.5|17686|17674|17686.5|17674.5|17686|17674|12
1724693550000|2024-08-26 17:32:30|17687.2|17675.2|17688.5|17676.5|17688.5|17676.5|17687.2|17675.2|1
1724693560000|2024-08-26 17:32:40|17687.9|17675.9|17686|17674|17687.9|17675.9|17686|17674|2
1724693570000|2024-08-26 17:32:50|17685.3|17673.3|17686|17674|17686|17674|17685.3|17673.3|2
1724693590000|2024-08-26 17:33:10|17687.8|17675.8|17684.7|17672.7|17687.8|17675.8|17684.7|17672.7|3
1724693600000|2024-08-26 17:33:20|17684|17672|17681.5|17669.5|17684|17672|17681.5|17669.5|9
1724693610000|2024-08-26 17:33:30|17682.2|17670.2|17684.7|17672.7|17684.7|17672.7|17682.2|17670.2|12
1724693620000|2024-08-26 17:33:40|17684.5|17672.5|17682.8|17670.8|17684.5|17672.5|17682.8|17670.8|5
1724693630000|2024-08-26 17:33:50|17682|17670|17682|17670|17682|17670|17682|17670|1
1724693640000|2024-08-26 17:34:00|17680.1|17668.1|17680.1|17668.1|17680.1|17668.1|17680.1|17668.1|4
1724693650000|2024-08-26 17:34:10|17678.8|17666.8|17678.8|17666.8|17679.5|17667.5|17678.8|17666.8|4
1724693660000|2024-08-26 17:34:20|17678.1|17666.1|17677|17665|17678.1|17666.1|17677|17665|4
1724693670000|2024-08-26 17:34:30|17676.5|17664.5|17677|17665|17677|17665|17676.5|17664.5|12
1724693680000|2024-08-26 17:34:40|17675.8|17663.8|17675.8|17663.8|17675.8|17663.8|17675.8|17663.8|2
1724693690000|2024-08-26 17:34:50|17675.1|17663.1|17675.8|17663.8|17675.8|17663.8|17675.1|17663.1|12
1724693700000|2024-08-26 17:35:00|17675.3|17663.3|17675.3|17663.3|17675.3|17663.3|17673.8|17661.8|9
1724693710000|2024-08-26 17:35:10|17674.5|17662.5|17677|17665|17677|17665|17672.6|17660.6|13
1724693720000|2024-08-26 17:35:20|17678.5|17666.5|17678.3|17666.3|17678.5|17666.5|17677|17665|17
1724693730000|2024-08-26 17:35:30|17679|17667|17679.5|17667.5|17679.5|17667.5|17678.3|17666.3|5
1724693740000|2024-08-26 17:35:40|17678.5|17666.5|17678.1|17666.1|17679.5|17667.5|17678.1|17666.1|12
1724693750000|2024-08-26 17:35:50|17677|17665|17677|17665|17677|17665|17677|17665|0
1724693760000|2024-08-26 17:36:00|17671.3|17659.3|17668.1|17656.1|17671.3|17659.3|17666.9|17654.9|5
1724693770000|2024-08-26 17:36:10|17666.9|17654.9|17671.3|17659.3|17672|17660|17666.9|17654.9|5
1724693780000|2024-08-26 17:36:20|17670.8|17658.8|17672|17660|17672|17660|17670.3|17658.3|8
1724693790000|2024-08-26 17:36:30|17672.6|17660.6|17673.8|17661.8|17674.5|17662.5|17672.6|17660.6|3
1724693800000|2024-08-26 17:36:40|17672.8|17660.8|17675.1|17663.1|17675.1|17663.1|17672.8|17660.8|0
1724693810000|2024-08-26 17:36:50|17675.6|17663.6|17679.5|17667.5|17679.5|17667.5|17675.6|17663.6|12
1724693820000|2024-08-26 17:37:00|17685.1|17673.1|17684.5|17672.5|17685.1|17673.1|17683.3|17671.3|3
1724693830000|2024-08-26 17:37:10|17687|17675|17687|17675|17687|17675|17687|17675|1
1724693840000|2024-08-26 17:37:20|17686.3|17674.3|17688.3|17676.3|17689|17677|17686.3|17674.3|6
1724693860000|2024-08-26 17:37:40|17689|17677|17689.5|17677.5|17689.5|17677.5|17689|17677|0
1724693870000|2024-08-26 17:37:50|17688|17676|17688|17676|17688|17676|17688|17676|24
1724693890000|2024-08-26 17:38:10|17687.4|17675.4|17686.7|17674.7|17688.1|17676.1|17686.7|17674.7|2
1724693900000|2024-08-26 17:38:20|17686.2|17674.2|17681.7|17669.7|17686.2|17674.2|17681.7|17669.7|16
1724693910000|2024-08-26 17:38:30|17682.4|17670.4|17682.4|17670.4|17682.4|17670.4|17681.7|17669.7|1
1724693930000|2024-08-26 17:38:50|17683.7|17671.7|17682.4|17670.4|17683.7|17671.7|17681.2|17669.2|8
1724693940000|2024-08-26 17:39:00|17681.7|17669.7|17683|17671|17683|17671|17681.7|17669.7|2
1724693960000|2024-08-26 17:39:20|17684.9|17672.9|17679.4|17667.4|17684.9|17672.9|17679.4|17667.4|9
1724693970000|2024-08-26 17:39:30|17678.7|17666.7|17679.4|17667.4|17679.9|17667.9|17678|17666|1
1724693980000|2024-08-26 17:39:40|17678.7|17666.7|17676.2|17664.2|17678.7|17666.7|17676.2|17664.2|0
1724693990000|2024-08-26 17:39:50|||||||||15
1724694000000|2024-08-26 17:40:00|17675.6|17663.6|17674.4|17662.4|17676.2|17664.2|17671.2|17659.2|10
1724694010000|2024-08-26 17:40:10|17676.9|17664.9|17676.9|17664.9|17676.9|17664.9|17676.9|17664.9|1
1724694020000|2024-08-26 17:40:20|17677.6|17665.6|17681.2|17669.2|17681.2|17669.2|17677.6|17665.6|3
1724694030000|2024-08-26 17:40:30|17682.9|17670.9|17682.9|17670.9|17683.7|17671.7|17682.9|17670.9|5
1724694040000|2024-08-26 17:40:40|17683.7|17671.7|17681.7|17669.7|17683.7|17671.7|17681.7|17669.7|9
1724694050000|2024-08-26 17:40:50|17682.2|17670.2|17682.9|17670.9|17682.9|17670.9|17682.2|17670.2|1
1724694060000|2024-08-26 17:41:00|17683.5|17671.5|17683.5|17671.5|17684.7|17672.7|17683.5|17671.5|7
1724694070000|2024-08-26 17:41:10|17694.5|17682.5|17690.4|17678.4|17694.5|17682.5|17690.4|17678.4|100
1724694080000|2024-08-26 17:41:20|17687.9|17675.9|17689|17677|17689|17677|17687.8|17675.8|7
1724694090000|2024-08-26 17:41:30|17688.5|17676.5|17686|17674|17688.5|17676.5|17686|17674|8
1724694100000|2024-08-26 17:41:40|17685.3|17673.3|17687.2|17675.2|17687.2|17675.2|17684.7|17672.7|5
1724694110000|2024-08-26 17:41:50|||||||||1
1724694120000|2024-08-26 17:42:00|17689.2|17677.2|17690.4|17678.4|17691|17679|17689.2|17677.2|2
1724694130000|2024-08-26 17:42:10|17691|17679|17691.7|17679.7|17692.4|17680.4|17691|17679|12
1724694140000|2024-08-26 17:42:20|17689.7|17677.7|17689|17677|17689.7|17677.7|17688.3|17676.3|14
1724694150000|2024-08-26 17:42:30|||||||||2
1724694160000|2024-08-26 17:42:40|||||||||1
1724694170000|2024-08-26 17:42:50|17687.8|17675.8|17689|17677|17689|17677|17687.8|17675.8|3
1724694180000|2024-08-26 17:43:00|17688.3|17676.3|17688.3|17676.3|17688.3|17676.3|17688.3|17676.3|5
1724694190000|2024-08-26 17:43:10|17687.6|17675.6|17686.9|17674.9|17687.6|17675.6|17686.9|17674.9|7
1724694200000|2024-08-26 17:43:20|17688.3|17676.3|17688.9|17676.9|17688.9|17676.9|17688.3|17676.3|9
1724694210000|2024-08-26 17:43:30|17690.3|17678.3|17691.4|17679.4|17691.4|17679.4|17690.3|17678.3|4
1724694220000|2024-08-26 17:43:40|17691.9|17679.9|17691.5|17679.5|17692.8|17680.8|17691.4|17679.4|21
1724694230000|2024-08-26 17:43:50|17692.1|17680.1|17693.3|17681.3|17693.3|17681.3|17692.1|17680.1|0
1724694240000|2024-08-26 17:44:00|17695.8|17683.8|17697.8|17685.8|17697.8|17685.8|17695.8|17683.8|2
1724694250000|2024-08-26 17:44:10|||||||||1
1724694260000|2024-08-26 17:44:20|17699|17687|17697.8|17685.8|17699|17687|17697.8|17685.8|10
1724694270000|2024-08-26 17:44:30|||||||||1
1724694280000|2024-08-26 17:44:40|17698.3|17686.3|17699|17687|17699|17687|17698.3|17686.3|8
1724694290000|2024-08-26 17:44:50|17699.6|17687.6|17700.3|17688.3|17700.3|17688.3|17699.6|17687.6|1
1724694300000|2024-08-26 17:45:00|17700.8|17688.8|17701.4|17689.4|17701.5|17689.5|17700.8|17688.8|8
1724694310000|2024-08-26 17:45:10|17700.6|17688.6|17702.1|17690.1|17702.1|17690.1|17698.9|17686.9|10
1724694320000|2024-08-26 17:45:20|17701.4|17689.4|17700.6|17688.6|17701.4|17689.4|17700.6|17688.6|10
1724694330000|2024-08-26 17:45:30|17700.1|17688.1|17697.6|17685.6|17700.1|17688.1|17697.6|17685.6|10
1724694350000|2024-08-26 17:45:50|17694.6|17682.6|17693.9|17681.9|17694.6|17682.6|17692.6|17680.6|10
1724694360000|2024-08-26 17:46:00|17692.6|17680.6|17696.4|17684.4|17696.4|17684.4|17692.6|17680.6|19
1724694370000|2024-08-26 17:46:10|17697.8|17685.8|17697.1|17685.1|17697.8|17685.8|17697.1|17685.1|8
1724694380000|2024-08-26 17:46:20|17696.4|17684.4|17696.4|17684.4|17696.4|17684.4|17696.4|17684.4|1
1724694390000|2024-08-26 17:46:30|17698.9|17686.9|17701.4|17689.4|17701.4|17689.4|17698.9|17686.9|7
1724694400000|2024-08-26 17:46:40|||||||||1
1724694410000|2024-08-26 17:46:50|17702.1|17690.1|17702.1|17690.1|17703.9|17691.9|17702.1|17690.1|10
1724694420000|2024-08-26 17:47:00|17701.4|17689.4|17700.1|17688.1|17701.4|17689.4|17700.1|17688.1|7
1724694430000|2024-08-26 17:47:10|17700.6|17688.6|17701.4|17689.4|17701.4|17689.4|17700.1|17688.1|2
1724694440000|2024-08-26 17:47:20|17700.1|17688.1|17700.1|17688.1|17700.1|17688.1|17700.1|17688.1|1
1724694450000|2024-08-26 17:47:30|17703.9|17691.9|17703.9|17691.9|17703.9|17691.9|17703.9|17691.9|1
1724694460000|2024-08-26 17:47:40|17704.4|17692.4|17703.9|17691.9|17704.4|17692.4|17703.9|17691.9|0
1724694470000|2024-08-26 17:47:50|17702.4|17690.4|17702.6|17690.6|17702.6|17690.6|17701.9|17689.9|6
1724694480000|2024-08-26 17:48:00|17703.9|17691.9|17703.9|17691.9|17703.9|17691.9|17703.9|17691.9|2
1724694490000|2024-08-26 17:48:10|17703.1|17691.1|17701.4|17689.4|17703.1|17691.1|17701.4|17689.4|0
1724694500000|2024-08-26 17:48:20|17702.6|17690.6|17701.4|17689.4|17703.9|17691.9|17700.3|17688.3|12
1724694520000|2024-08-26 17:48:40|17703.1|17691.1|17703.9|17691.9|17704.4|17692.4|17703.1|17691.1|1
1724694530000|2024-08-26 17:48:50|17701.5|17689.5|17696.4|17684.4|17701.5|17689.5|17696.4|17684.4|25
1724694540000|2024-08-26 17:49:00|17695.3|17683.3|17695.8|17683.8|17695.8|17683.8|17694.6|17682.6|5
1724694550000|2024-08-26 17:49:10|17696.4|17684.4|17697.6|17685.6|17698.3|17686.3|17696.4|17684.4|1
1724694560000|2024-08-26 17:49:20|17698.3|17686.3|17698.3|17686.3|17698.3|17686.3|17698.3|17686.3|0
1724694580000|2024-08-26 17:49:40|17697.1|17685.1|17695.8|17683.8|17697.1|17685.1|17695.8|17683.8|0
1724694600000|2024-08-26 17:50:00|17695.1|17683.1|17688.3|17676.3|17695.1|17683.1|17688.3|17676.3|11
1724694610000|2024-08-26 17:50:10|17687.1|17675.1|17688.3|17676.3|17689|17677|17687.1|17675.1|7
1724694620000|2024-08-26 17:50:20|17689|17677|17692.1|17680.1|17692.1|17680.1|17689|17677|7
1724694630000|2024-08-26 17:50:30|17691.4|17679.4|17688.1|17676.1|17692.1|17680.1|17688.1|17676.1|7
1724694640000|2024-08-26 17:50:40|17687.4|17675.4|17688.9|17676.9|17688.9|17676.9|17687.4|17675.4|1
1724694650000|2024-08-26 17:50:50|17688.1|17676.1|17686.9|17674.9|17688.1|17676.1|17686.9|17674.9|1
1724694660000|2024-08-26 17:51:00|17687.4|17675.4|17681.2|17669.2|17687.4|17675.4|17680.5|17668.5|21
1724694670000|2024-08-26 17:51:10|17680.5|17668.5|17682.4|17670.4|17682.4|17670.4|17679.9|17667.9|5
1724694680000|2024-08-26 17:51:20|17680.5|17668.5|17681.2|17669.2|17681.2|17669.2|17680.5|17668.5|10
1724694690000|2024-08-26 17:51:30|17681.7|17669.7|17681.7|17669.7|17682.4|17670.4|17681.2|17669.2|3
1724694700000|2024-08-26 17:51:40|17682.4|17670.4|17682.4|17670.4|17683|17671|17682.4|17670.4|6
1724694710000|2024-08-26 17:51:50|17683|17671|17683.5|17671.5|17683.5|17671.5|17683|17671|9
1724694720000|2024-08-26 17:52:00|||||||||4
1724694730000|2024-08-26 17:52:10|17682.4|17670.4|17681.5|17669.5|17682.4|17670.4|17681.5|17669.5|2
1724694740000|2024-08-26 17:52:20|17679.8|17667.8|17681|17669|17681|17669|17679.8|17667.8|3
1724694750000|2024-08-26 17:52:30|17678.5|17666.5|17678.5|17666.5|17678.5|17666.5|17676.5|17664.5|11
1724694760000|2024-08-26 17:52:40|||||||||1
1724694770000|2024-08-26 17:52:50|17679|17667|17681.5|17669.5|17681.5|17669.5|17679|17667|9
1724694780000|2024-08-26 17:53:00|17679.6|17667.6|17678.3|17666.3|17681|17669|17676.4|17664.4|16
1724694790000|2024-08-26 17:53:10|17677.6|17665.6|17678.5|17666.5|17678.5|17666.5|17675.8|17663.8|33
1724694800000|2024-08-26 17:53:20|17677.8|17665.8|17682.6|17670.6|17682.6|17670.6|17677.8|17665.8|5
1724694810000|2024-08-26 17:53:30|17682.1|17670.1|17686.5|17674.5|17686.5|17674.5|17682.1|17670.1|28
1724694820000|2024-08-26 17:53:40|17687.1|17675.1|17683.5|17671.5|17688.5|17676.5|17683.5|17671.5|9
1724694830000|2024-08-26 17:53:50|17682.8|17670.8|17682.1|17670.1|17683.5|17671.5|17682.1|17670.1|2
1724694840000|2024-08-26 17:54:00|17684.6|17672.6|17684.8|17672.8|17685.3|17673.3|17684.6|17672.6|21
1724694850000|2024-08-26 17:54:10|17684|17672|17684.8|17672.8|17684.8|17672.8|17684|17672|0
1724694860000|2024-08-26 17:54:20|17684.2|17672.2|17681|17669|17684.2|17672.2|17677.8|17665.8|33
1724694870000|2024-08-26 17:54:30|17679.8|17667.8|17682.1|17670.1|17682.3|17670.3|17679.8|17667.8|4
1724694880000|2024-08-26 17:54:40|17675.8|17663.8|17675.8|17663.8|17675.8|17663.8|17675.8|17663.8|13
1724694890000|2024-08-26 17:54:50|17677.1|17665.1|17675.8|17663.8|17677.1|17665.1|17673.9|17661.9|12
1724694900000|2024-08-26 17:55:00|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|17674.4|17662.4|14
1724694910000|2024-08-26 17:55:10|17675.7|17663.7|17669.4|17657.4|17677.1|17665.1|17668.9|17656.9|23
1724694920000|2024-08-26 17:55:20|17670.7|17658.7|17676.9|17664.9|17677.6|17665.6|17670.7|17658.7|37
1724694930000|2024-08-26 17:55:30|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|10
1724694940000|2024-08-26 17:55:40|17675.7|17663.7|17676.9|17664.9|17676.9|17664.9|17674.4|17662.4|8
1724694950000|2024-08-26 17:55:50|17673.7|17661.7|17675.7|17663.7|17675.7|17663.7|17672.5|17660.5|3
1724694960000|2024-08-26 17:56:00|17675|17663|17675.7|17663.7|17675.7|17663.7|17675|17663|4
1724694970000|2024-08-26 17:56:10|17673.7|17661.7|17672.5|17660.5|17674.4|17662.4|17672.5|17660.5|31
1724694980000|2024-08-26 17:56:20|17671.2|17659.2|17670.5|17658.5|17671.2|17659.2|17670.5|17658.5|17
1724694990000|2024-08-26 17:56:30|17671.2|17659.2|17671.9|17659.9|17671.9|17659.9|17671.2|17659.2|8
1724695000000|2024-08-26 17:56:40|17670.7|17658.7|17668.2|17656.2|17670.7|17658.7|17668.2|17656.2|2
1724695010000|2024-08-26 17:56:50|17668.7|17656.7|17669.4|17657.4|17669.4|17657.4|17668.7|17656.7|4
1724695020000|2024-08-26 17:57:00|17668.7|17656.7|17671.9|17659.9|17671.9|17659.9|17668.2|17656.2|7
1724695030000|2024-08-26 17:57:10|17672.6|17660.6|17674.4|17662.4|17674.4|17662.4|17672.6|17660.6|4
1724695040000|2024-08-26 17:57:20|17675.1|17663.1|17672.1|17660.1|17675.7|17663.7|17672.1|17660.1|4
1724695050000|2024-08-26 17:57:30|17672.6|17660.6|17673.2|17661.2|17673.3|17661.3|17671.9|17659.9|44
1724695060000|2024-08-26 17:57:40|17671.9|17659.9|17671.2|17659.2|17671.9|17659.9|17671.2|17659.2|4
1724695070000|2024-08-26 17:57:50|17670.7|17658.7|17668.7|17656.7|17670.7|17658.7|17668.7|17656.7|5
1724695080000|2024-08-26 17:58:00|17670.7|17658.7|17679.2|17667.2|17679.2|17667.2|17670.7|17658.7|73
1724695090000|2024-08-26 17:58:10|17678.5|17666.5|17678.5|17666.5|17679.2|17667.2|17678.5|17666.5|7
1724695100000|2024-08-26 17:58:20|17676.7|17664.7|17678|17666|17678|17666|17676.7|17664.7|3
1724695110000|2024-08-26 17:58:30|17677.4|17665.4|17677.4|17665.4|17678|17666|17676.7|17664.7|0
1724695120000|2024-08-26 17:58:40|17676.7|17664.7|17676|17664|17676.7|17664.7|17676|17664|4
1724695130000|2024-08-26 17:58:50|17677.4|17665.4|17679.9|17667.9|17679.9|17667.9|17677.4|17665.4|24
1724695140000|2024-08-26 17:59:00|17681.3|17669.3|17681.3|17669.3|17682.8|17670.8|17681.3|17669.3|22
1724695150000|2024-08-26 17:59:10|17679.9|17667.9|17679.9|17667.9|17680.6|17668.6|17679.9|17667.9|21
1724695160000|2024-08-26 17:59:20|||||||||9
1724695170000|2024-08-26 17:59:30|17681|17669|17679.9|17667.9|17682.4|17670.4|17677.4|17665.4|74
1724695180000|2024-08-26 17:59:40|17678.8|17666.8|17677.4|17665.4|17680.1|17668.1|17677.4|17665.4|67
1724695190000|2024-08-26 17:59:50|17674.9|17662.9|17676.3|17664.3|17676.3|17664.3|17671.3|17659.3|152
1724695200000|2024-08-26 18:00:00|17676.5|17664.5|17670.8|17658.8|17676.5|17664.5|17670.3|17658.3|24
1724695210000|2024-08-26 18:00:10|17670.3|17658.3|17668.1|17656.1|17670.3|17658.3|17668.1|17656.1|40
1724695220000|2024-08-26 18:00:20|17668.8|17656.8|17669.4|17657.4|17669.9|17657.9|17668.1|17656.1|29
1724695230000|2024-08-26 18:00:30|17673.6|17661.6|17675.6|17663.6|17676.7|17664.7|17673.6|17661.6|59
1724695240000|2024-08-26 18:00:40|17675.1|17663.1|17671.9|17659.9|17675.1|17663.1|17671.9|17659.9|6
1724695250000|2024-08-26 18:00:50|17673.6|17661.6|17672.4|17660.4|17673.6|17661.6|17672.4|17660.4|2
1724695260000|2024-08-26 18:01:00|17671.9|17659.9|17671.9|17659.9|17671.9|17659.9|17670.1|17658.1|1
1724695270000|2024-08-26 18:01:10|17672.6|17660.6|17671.9|17659.9|17672.6|17660.6|17671.9|17659.9|5
1724695280000|2024-08-26 18:01:20|17672.6|17660.6|17671.5|17659.5|17672.6|17660.6|17667.7|17655.7|69
1724695290000|2024-08-26 18:01:30|||||||||4
1724695300000|2024-08-26 18:01:40|17673.3|17661.3|17673.8|17661.8|17674|17662|17672.6|17660.6|3
1724695310000|2024-08-26 18:01:50|17673.1|17661.1|17674.5|17662.5|17674.5|17662.5|17672.6|17660.6|25
1724695320000|2024-08-26 18:02:00|17672.6|17660.6|17673.3|17661.3|17673.3|17661.3|17672.6|17660.6|2
1724695330000|2024-08-26 18:02:10|17672.6|17660.6|17676.5|17664.5|17676.5|17664.5|17672.6|17660.6|41
1724695340000|2024-08-26 18:02:20|17675.2|17663.2|17674.5|17662.5|17675.2|17663.2|17674.5|17662.5|2
1724695350000|2024-08-26 18:02:30|17674|17662|17673.4|17661.4|17674.7|17662.7|17672.9|17660.9|38
1724695360000|2024-08-26 18:02:40|17674|17662|17674|17662|17674|17662|17673.4|17661.4|0
1724695370000|2024-08-26 18:02:50|17674.5|17662.5|17677.6|17665.6|17677.6|17665.6|17674|17662|8
1724695380000|2024-08-26 18:03:00|17677|17665|17677|17665|17677.6|17665.6|17677|17665|2
1724695390000|2024-08-26 18:03:10|17677.6|17665.6|17677|17665|17677.6|17665.6|17676.3|17664.3|2
1724695400000|2024-08-26 18:03:20|17676.3|17664.3|17676.3|17664.3|17676.3|17664.3|17676.3|17664.3|2
1724695410000|2024-08-26 18:03:30|17677|17665|17676.3|17664.3|17677|17665|17676.3|17664.3|2
1724695420000|2024-08-26 18:03:40|17677|17665|17677|17665|17677|17665|17677|17665|0
1724695430000|2024-08-26 18:03:50|17677.6|17665.6|17678.1|17666.1|17678.1|17666.1|17677.6|17665.6|29
1724695440000|2024-08-26 18:04:00|17675.2|17663.2|17674|17662|17675.2|17663.2|17674|17662|5
1724695450000|2024-08-26 18:04:10|17674.5|17662.5|17674.5|17662.5|17674.5|17662.5|17674.5|17662.5|1
1724695460000|2024-08-26 18:04:20|17675.6|17663.6|17675.6|17663.6|17675.6|17663.6|17675.6|17663.6|1
1724695470000|2024-08-26 18:04:30|17673.6|17661.6|17673.6|17661.6|17673.6|17661.6|17672.5|17660.5|59
1724695480000|2024-08-26 18:04:40|17674.2|17662.2|17674.9|17662.9|17675.4|17663.4|17673.6|17661.6|1
1724695490000|2024-08-26 18:04:50|17675.4|17663.4|17678.4|17666.4|17678.4|17666.4|17675.4|17663.4|20
1724765400000|2024-08-27 13:30:00|17656.2|17644.2|17705.3|17693.3|17715.1|17703.1|17656.2|17644.2|79
1724765410000|2024-08-27 13:30:10|17704.6|17692.6|17706.8|17694.8|17711.9|17699.9|17701.5|17689.5|29
1724765420000|2024-08-27 13:30:20|17706.2|17694.2|17706.5|17694.5|17711.1|17699.1|17706.2|17694.2|20
1724765430000|2024-08-27 13:30:30|17707.2|17695.2|17705.8|17693.8|17707.2|17695.2|17701.1|17689.1|20
1724765440000|2024-08-27 13:30:40|17706.5|17694.5|17698.3|17686.3|17708.3|17696.3|17694.6|17682.6|24
1724765450000|2024-08-27 13:30:50|17697.6|17685.6|17707.4|17695.4|17708.6|17696.6|17696.9|17684.9|19
1724765460000|2024-08-27 13:31:00|17708.1|17696.1|17709.3|17697.3|17711.1|17699.1|17706.7|17694.7|34
1724765470000|2024-08-27 13:31:10|17708.7|17696.7|17708.6|17696.6|17710.6|17698.6|17708.1|17696.1|21
1724765480000|2024-08-27 13:31:20|17708.1|17696.1|17696.2|17684.2|17708.1|17696.1|17696.2|17684.2|41
1724765490000|2024-08-27 13:31:30|17695.6|17683.6|17690|17678|17695.6|17683.6|17690|17678|13
1724765500000|2024-08-27 13:31:40|17689.4|17677.4|17693.9|17681.9|17693.9|17681.9|17689.4|17677.4|11
1724765510000|2024-08-27 13:31:50|17693.2|17681.2|17693.7|17681.7|17694.4|17682.4|17693.2|17681.2|3
1724765520000|2024-08-27 13:32:00|17693.2|17681.2|17696.9|17684.9|17696.9|17684.9|17693.2|17681.2|13
1724765530000|2024-08-27 13:32:10|17696.2|17684.2|17687.6|17675.6|17696.4|17684.4|17687.6|17675.6|13
1724765540000|2024-08-27 13:32:20|17687.1|17675.1|17688.3|17676.3|17689|17677|17686.9|17674.9|9
1724765550000|2024-08-27 13:32:30|17687.6|17675.6|17691.2|17679.2|17691.9|17679.9|17687.6|17675.6|18
1724765560000|2024-08-27 13:32:40|17690.7|17678.7|17696.1|17684.1|17698|17686|17690.7|17678.7|33
1724765570000|2024-08-27 13:32:50|17696.8|17684.8|17698|17686|17701.1|17689.1|17696.1|17684.1|7
1724765580000|2024-08-27 13:33:00|17698.6|17686.6|17692.4|17680.4|17698.6|17686.6|17691.8|17679.8|4
1724765590000|2024-08-27 13:33:10|17691.7|17679.7|17698.6|17686.6|17698.6|17686.6|17689.7|17677.7|17
1724765600000|2024-08-27 13:33:20|17697.9|17685.9|17701.8|17689.8|17703.6|17691.6|17697.9|17685.9|11
1724765610000|2024-08-27 13:33:30|17701.1|17689.1|17706.2|17694.2|17708.6|17696.6|17701.1|17689.1|10
1724765620000|2024-08-27 13:33:40|17706.9|17694.9|17705|17693|17708.2|17696.2|17705|17693|7
1724765630000|2024-08-27 13:33:50|17706.2|17694.2|17705|17693|17706.9|17694.9|17704.3|17692.3|24
1724765640000|2024-08-27 13:34:00|17706.9|17694.9|17705.7|17693.7|17706.9|17694.9|17705.7|17693.7|3
1724765650000|2024-08-27 13:34:10|17705|17693|17704.4|17692.4|17706.9|17694.9|17701.9|17689.9|8
1724765660000|2024-08-27 13:34:20|17706.9|17694.9|17706.8|17694.8|17709.4|17697.4|17706.2|17694.2|21
1724765670000|2024-08-27 13:34:30|17708.6|17696.6|17708|17696|17708.6|17696.6|17708|17696|7
1724765680000|2024-08-27 13:34:40|17708.6|17696.6|17710.5|17698.5|17710.5|17698.5|17704.3|17692.3|9
1724765690000|2024-08-27 13:34:50|17711.8|17699.8|17718|17706|17718.6|17706.6|17711.8|17699.8|20
1724765700000|2024-08-27 13:35:00|17718.6|17706.6|17713.6|17701.6|17718.6|17706.6|17712.5|17700.5|15
1724765710000|2024-08-27 13:35:10|17716.8|17704.8|17725.4|17713.4|17726.1|17714.1|17716.8|17704.8|15
1724765720000|2024-08-27 13:35:20|17726.8|17714.8|17730.5|17718.5|17736.8|17724.8|17723.7|17711.7|73
1724765730000|2024-08-27 13:35:30|17731.8|17719.8|17741.1|17729.1|17741.1|17729.1|17731.2|17719.2|16
1724765740000|2024-08-27 13:35:40|17743.6|17731.6|17732.5|17720.5|17743.6|17731.6|17732.5|17720.5|12
1724765750000|2024-08-27 13:35:50|17733.2|17721.2|17735|17723|17741.2|17729.2|17733.2|17721.2|22
1724765760000|2024-08-27 13:36:00|17736.1|17724.1|17744.7|17732.7|17744.7|17732.7|17736.1|17724.1|12
1724765770000|2024-08-27 13:36:10|17742.9|17730.9|17746.5|17734.5|17747.2|17735.2|17742.9|17730.9|27
1724765780000|2024-08-27 13:36:20|17745.3|17733.3|17738.6|17726.6|17745.3|17733.3|17737.9|17725.9|16
1724765790000|2024-08-27 13:36:30|17739.2|17727.2|17736.1|17724.1|17739.2|17727.2|17736.1|17724.1|10
1724765800000|2024-08-27 13:36:40|17736.8|17724.8|17738|17726|17740|17728|17736.8|17724.8|10
1724765810000|2024-08-27 13:36:50|17737.5|17725.5|17736.8|17724.8|17737.5|17725.5|17732.5|17720.5|12
1724765820000|2024-08-27 13:37:00|17737.5|17725.5|17744.3|17732.3|17744.3|17732.3|17737.5|17725.5|14
1724765830000|2024-08-27 13:37:10|17745|17733|17755|17743|17755|17743|17745|17733|30
1724765840000|2024-08-27 13:37:20|17755.5|17743.5|17757.5|17745.5|17757.5|17745.5|17752.5|17740.5|13
1724765850000|2024-08-27 13:37:30|17760|17748|17763.2|17751.2|17763.7|17751.7|17757.5|17745.5|33
1724765860000|2024-08-27 13:37:40|17762.5|17750.5|17754.8|17742.8|17763.7|17751.7|17754.3|17742.3|29
1724765870000|2024-08-27 13:37:50|17755.5|17743.5|17756.1|17744.1|17758|17746|17755.5|17743.5|9
1724765880000|2024-08-27 13:38:00|17756.8|17744.8|17754.4|17742.4|17756.8|17744.8|17752.5|17740.5|12
1724765890000|2024-08-27 13:38:10|17757.5|17745.5|17760|17748|17760.7|17748.7|17757.5|17745.5|4
1724765900000|2024-08-27 13:38:20|17758.9|17746.9|17758.9|17746.9|17761.4|17749.4|17758.3|17746.3|13
1724765910000|2024-08-27 13:38:30|17756.4|17744.4|17762.2|17750.2|17762.2|17750.2|17756.4|17744.4|28
1724765920000|2024-08-27 13:38:40|17767.8|17755.8|17772.1|17760.1|17772.1|17760.1|17767.8|17755.8|40
1724765930000|2024-08-27 13:38:50|17771.4|17759.4|17772.1|17760.1|17772.8|17760.8|17770.3|17758.3|9
1724765940000|2024-08-27 13:39:00|17772.8|17760.8|17775.3|17763.3|17775.3|17763.3|17772.8|17760.8|14
1724765950000|2024-08-27 13:39:10|17777.2|17765.2|17776|17764|17781.6|17769.6|17776|17764|42
1724765960000|2024-08-27 13:39:20|17773.5|17761.5|17775.5|17763.5|17776.1|17764.1|17773.5|17761.5|21
1724765970000|2024-08-27 13:39:30|17777.5|17765.5|17782.3|17770.3|17782.3|17770.3|17777.5|17765.5|12
1724765980000|2024-08-27 13:39:40|17783|17771|17775.5|17763.5|17783.6|17771.6|17775.5|17763.5|13
1724765990000|2024-08-27 13:39:50|17776.6|17764.6|17778.6|17766.6|17779.8|17767.8|17776.6|17764.6|14
1724766000000|2024-08-27 13:40:00|17779.1|17767.1|17770.3|17758.3|17779.1|17767.1|17770.3|17758.3|14
1724766010000|2024-08-27 13:40:10|17769.7|17757.7|17772.5|17760.5|17772.5|17760.5|17769.7|17757.7|26
1724766020000|2024-08-27 13:40:20|17773.7|17761.7|17776.1|17764.1|17777.3|17765.3|17773|17761|4
1724766030000|2024-08-27 13:40:30|17775.4|17763.4|17773.7|17761.7|17775.4|17763.4|17773.7|17761.7|15
1724766040000|2024-08-27 13:40:40|17773|17761|17775|17763|17775|17763|17773|17761|5
1724766050000|2024-08-27 13:40:50|17774.3|17762.3|17766.2|17754.2|17775|17763|17764.3|17752.3|22
1724766060000|2024-08-27 13:41:00|17765.5|17753.5|17764.1|17752.1|17765.5|17753.5|17760.4|17748.4|18
1724766070000|2024-08-27 13:41:10|17762.3|17750.3|17766.6|17754.6|17766.6|17754.6|17761.6|17749.6|19
1724766080000|2024-08-27 13:41:20|17766.1|17754.1|17770.5|17758.5|17770.5|17758.5|17763.7|17751.7|22
1724766090000|2024-08-27 13:41:30|17769.3|17757.3|17772.6|17760.6|17772.6|17760.6|17768|17756|17
1724766100000|2024-08-27 13:41:40|17771.9|17759.9|17772.5|17760.5|17772.5|17760.5|17771.4|17759.4|25
1724766110000|2024-08-27 13:41:50|17775.5|17763.5|17773.7|17761.7|17775.5|17763.5|17773|17761|20
1724766120000|2024-08-27 13:42:00|17766.2|17754.2|17766.8|17754.8|17767.5|17755.5|17766.2|17754.2|26
1724766130000|2024-08-27 13:42:10|17766.2|17754.2|17766.2|17754.2|17768|17756|17765.5|17753.5|6
1724766140000|2024-08-27 13:42:20|17766.8|17754.8|17766.2|17754.2|17767.5|17755.5|17766.2|17754.2|3
1724766150000|2024-08-27 13:42:30|17766.8|17754.8|17762.3|17750.3|17767.5|17755.5|17759.4|17747.4|20
1724766160000|2024-08-27 13:42:40|17761.1|17749.1|17760.5|17748.5|17761.1|17749.1|17758|17746|17
1724766170000|2024-08-27 13:42:50|17763|17751|17766.8|17754.8|17767.3|17755.3|17763|17751|2
1724766180000|2024-08-27 13:43:00|17768|17756|17767.3|17755.3|17770.4|17758.4|17767.3|17755.3|5
1724766190000|2024-08-27 13:43:10|17768.6|17756.6|17767.3|17755.3|17768.6|17756.6|17763.6|17751.6|32
1724766200000|2024-08-27 13:43:20|17767.9|17755.9|17764|17752|17769.8|17757.8|17764|17752|14
1724766210000|2024-08-27 13:43:30|17764.7|17752.7|17767.9|17755.9|17767.9|17755.9|17764.7|17752.7|34
1724766220000|2024-08-27 13:43:40|17768|17756|17761.6|17749.6|17769.1|17757.1|17761.6|17749.6|20
1724766230000|2024-08-27 13:43:50|17763.6|17751.6|17767.9|17755.9|17768|17756|17763.6|17751.6|6
1724766240000|2024-08-27 13:44:00|17767.2|17755.2|17765.4|17753.4|17767.2|17755.2|17763.6|17751.6|9
1724766250000|2024-08-27 13:44:10|17766.1|17754.1|17769.8|17757.8|17769.8|17757.8|17766.1|17754.1|4
1724766260000|2024-08-27 13:44:20|17771.1|17759.1|17771.1|17759.1|17771.1|17759.1|17771.1|17759.1|13
1724766270000|2024-08-27 13:44:30|17771.8|17759.8|17771.1|17759.1|17771.8|17759.8|17768.6|17756.6|15
1724766280000|2024-08-27 13:44:40|17768.6|17756.6|17767.3|17755.3|17768.6|17756.6|17767.3|17755.3|3
1724766290000|2024-08-27 13:44:50|17768|17756|17766.1|17754.1|17768|17756|17766.1|17754.1|2
1724766300000|2024-08-27 13:45:00|17766.6|17754.6|17769.7|17757.7|17769.7|17757.7|17766.6|17754.6|11
1724766310000|2024-08-27 13:45:10|17770|17758|17768|17756|17770.5|17758.5|17768|17756|68
1724766320000|2024-08-27 13:45:20|17768.6|17756.6|17768.6|17756.6|17771.2|17759.2|17768.6|17756.6|6
1724766330000|2024-08-27 13:45:30|17762.9|17750.9|17764.1|17752.1|17766.1|17754.1|17762.9|17750.9|27
1724766340000|2024-08-27 13:45:40|17763.6|17751.6|17764.1|17752.1|17764.1|17752.1|17761.6|17749.6|5
1724766350000|2024-08-27 13:45:50|17764.7|17752.7|17760.9|17748.9|17765.3|17753.3|17760.9|17748.9|29
1724766360000|2024-08-27 13:46:00|17760.3|17748.3|17761.4|17749.4|17763.2|17751.2|17760.3|17748.3|3
1724766370000|2024-08-27 13:46:10|17762.1|17750.1|17765.8|17753.8|17767.8|17755.8|17762.1|17750.1|13
1724766380000|2024-08-27 13:46:20|17767.2|17755.2|17768.9|17756.9|17770.3|17758.3|17767.2|17755.2|25
1724766390000|2024-08-27 13:46:30|17769.4|17757.4|17770.7|17758.7|17771.9|17759.9|17769.4|17757.4|6
1724766400000|2024-08-27 13:46:40|17770|17758|17758.6|17746.6|17770|17758|17758.6|17746.6|17
1724766410000|2024-08-27 13:46:50|17757.2|17745.2|17747.8|17735.8|17757.2|17745.2|17747.8|17735.8|35
1724766420000|2024-08-27 13:47:00|17748.5|17736.5|17757.1|17745.1|17757.1|17745.1|17748.5|17736.5|7
1724766430000|2024-08-27 13:47:10|17757.6|17745.6|17759.6|17747.6|17759.6|17747.6|17756.9|17744.9|7
1724766440000|2024-08-27 13:47:20|17760.7|17748.7|17760.1|17748.1|17764.6|17752.6|17760.1|17748.1|3
1724766450000|2024-08-27 13:47:30|17760.8|17748.8|17761.5|17749.5|17761.5|17749.5|17760.1|17748.1|3
1724766460000|2024-08-27 13:47:40|17760.8|17748.8|17757.8|17745.8|17760.8|17748.8|17757.8|17745.8|2
1724766470000|2024-08-27 13:47:50|17758.5|17746.5|17756.5|17744.5|17759|17747|17756.5|17744.5|2
1724766480000|2024-08-27 13:48:00|17758.5|17746.5|17755.3|17743.3|17759.7|17747.7|17754.7|17742.7|2
1724766490000|2024-08-27 13:48:10|17756|17744|17757.2|17745.2|17757.2|17745.2|17756|17744|3
1724766500000|2024-08-27 13:48:20|17757.9|17745.9|17760.8|17748.8|17763.3|17751.3|17757.9|17745.9|3
1724766510000|2024-08-27 13:48:30|17761.4|17749.4|17770.7|17758.7|17771.9|17759.9|17761.4|17749.4|25
1724766520000|2024-08-27 13:48:40|17770|17758|17770|17758|17771.9|17759.9|17767.5|17755.5|14
1724766530000|2024-08-27 13:48:50|17771.2|17759.2|17772.3|17760.3|17775.5|17763.5|17771.2|17759.2|14
1724766540000|2024-08-27 13:49:00|17772.9|17760.9|17772.8|17760.8|17772.9|17760.9|17772.8|17760.8|3
1724766550000|2024-08-27 13:49:10|17773.3|17761.3|17778.9|17766.9|17778.9|17766.9|17772.8|17760.8|11
1724766560000|2024-08-27 13:49:20|17776.9|17764.9|17773.9|17761.9|17778.2|17766.2|17773.9|17761.9|9
1724766570000|2024-08-27 13:49:30|17774.4|17762.4|17775|17763|17775.5|17763.5|17774.4|17762.4|16
1724766580000|2024-08-27 13:49:40|17775.5|17763.5|17778|17766|17778|17766|17775.5|17763.5|14
1724766590000|2024-08-27 13:49:50|17780|17768|17780|17768|17780|17768|17780|17768|5
1724766600000|2024-08-27 13:50:00|17783|17771|17784.3|17772.3|17785|17773|17783|17771|23
1724766610000|2024-08-27 13:50:10|17783.6|17771.6|17783|17771|17786.7|17774.7|17783|17771|13
1724766620000|2024-08-27 13:50:20|17784.3|17772.3|17788.7|17776.7|17789.4|17777.4|17784.3|17772.3|25
1724766630000|2024-08-27 13:50:30|17788|17776|17785|17773|17788|17776|17785|17773|3
1724766640000|2024-08-27 13:50:40|17788|17776|17790.5|17778.5|17790.5|17778.5|17786.8|17774.8|3
1724766650000|2024-08-27 13:50:50|||||||||2
1724766660000|2024-08-27 13:51:00|17792.5|17780.5|17792.5|17780.5|17792.5|17780.5|17791.9|17779.9|4
1724766680000|2024-08-27 13:51:20|17788.9|17776.9|17786.8|17774.8|17788.9|17776.9|17784.4|17772.4|17
1724766690000|2024-08-27 13:51:30|17784.1|17772.1|17787.3|17775.3|17787.3|17775.3|17783.6|17771.6|13
1724766700000|2024-08-27 13:51:40|17786.6|17774.6|17786|17774|17787.3|17775.3|17786|17774|13
1724766710000|2024-08-27 13:51:50|17784.8|17772.8|17781.8|17769.8|17784.8|17772.8|17781.8|17769.8|4
1724766720000|2024-08-27 13:52:00|17780.5|17768.5|17783|17771|17783|17771|17780.5|17768.5|2
1724766730000|2024-08-27 13:52:10|17782.5|17770.5|17781.1|17769.1|17782.5|17770.5|17777.3|17765.3|10
1724766740000|2024-08-27 13:52:20|17780.5|17768.5|17780.5|17768.5|17780.5|17768.5|17780.5|17768.5|1
1724766750000|2024-08-27 13:52:30|17781.1|17769.1|17785.7|17773.7|17785.7|17773.7|17781.1|17769.1|28
1724766760000|2024-08-27 13:52:40|17786.9|17774.9|17781.9|17769.9|17786.9|17774.9|17781.9|17769.9|10
1724766770000|2024-08-27 13:52:50|17784.4|17772.4|17781.9|17769.9|17785.7|17773.7|17781.9|17769.9|16
1724766780000|2024-08-27 13:53:00|17783.2|17771.2|17783.2|17771.2|17783.7|17771.7|17782.5|17770.5|2
1724766790000|2024-08-27 13:53:10|17782.6|17770.6|17779.4|17767.4|17783.2|17771.2|17779.4|17767.4|6
1724766800000|2024-08-27 13:53:20|17778.7|17766.7|17780.7|17768.7|17780.7|17768.7|17778.7|17766.7|3
1724766810000|2024-08-27 13:53:30|17781.4|17769.4|17781.9|17769.9|17781.9|17769.9|17781.4|17769.4|0
1724766820000|2024-08-27 13:53:40|17783.2|17771.2|17785.1|17773.1|17785.8|17773.8|17783.2|17771.2|5
1724766830000|2024-08-27 13:53:50|17786.4|17774.4|17786.4|17774.4|17787.6|17775.6|17785.7|17773.7|6
1724766840000|2024-08-27 13:54:00|17786.9|17774.9|17786.9|17774.9|17786.9|17774.9|17785.1|17773.1|3
1724766850000|2024-08-27 13:54:10|17787.6|17775.6|17788.9|17776.9|17788.9|17776.9|17787.6|17775.6|7
1724766860000|2024-08-27 13:54:20|17788.3|17776.3|17788.9|17776.9|17788.9|17776.9|17787.6|17775.6|5
1724766870000|2024-08-27 13:54:30|17787.6|17775.6|17785.7|17773.7|17788.9|17776.9|17785.7|17773.7|4
1724766880000|2024-08-27 13:54:40|17786.9|17774.9|17788.2|17776.2|17788.9|17776.9|17786.9|17774.9|0
1724766890000|2024-08-27 13:54:50|17787.6|17775.6|17794.6|17782.6|17795.3|17783.3|17787.6|17775.6|15
1724766900000|2024-08-27 13:55:00|17793.9|17781.9|17792.6|17780.6|17793.9|17781.9|17790.1|17778.1|13
1724766910000|2024-08-27 13:55:10|17793.9|17781.9|17792.6|17780.6|17793.9|17781.9|17789.4|17777.4|6
1724766920000|2024-08-27 13:55:20|17791.4|17779.4|17788.9|17776.9|17791.4|17779.4|17788.9|17776.9|5
1724766930000|2024-08-27 13:55:30|17790.1|17778.1|17790.1|17778.1|17791.4|17779.4|17789.4|17777.4|2
1724766940000|2024-08-27 13:55:40|||||||||2
1724766950000|2024-08-27 13:55:50|17790.8|17778.8|17788.2|17776.2|17790.8|17778.8|17788.2|17776.2|2
1724766960000|2024-08-27 13:56:00|17787.6|17775.6|17787.6|17775.6|17789.4|17777.4|17787.6|17775.6|4
1724766970000|2024-08-27 13:56:10|17786.9|17774.9|17788.7|17776.7|17788.7|17776.7|17786.9|17774.9|11
1724766980000|2024-08-27 13:56:20|17786.9|17774.9|17790.5|17778.5|17790.5|17778.5|17786.2|17774.2|5
1724766990000|2024-08-27 13:56:30|17789.8|17777.8|17786.9|17774.9|17790.1|17778.1|17786.9|17774.9|7
1724767000000|2024-08-27 13:56:40|17789.4|17777.4|17791.2|17779.2|17791.2|17779.2|17789.4|17777.4|4
1724767010000|2024-08-27 13:56:50|17790.5|17778.5|17791.2|17779.2|17791.2|17779.2|17790.5|17778.5|1
1724767020000|2024-08-27 13:57:00|17792.5|17780.5|17791.2|17779.2|17792.5|17780.5|17790.5|17778.5|8
1724767030000|2024-08-27 13:57:10|17790.5|17778.5|17790|17778|17790.5|17778.5|17788|17776|13
1724767040000|2024-08-27 13:57:20|17791.2|17779.2|17793|17781|17793.7|17781.7|17791.2|17779.2|10
1724767050000|2024-08-27 13:57:30|17793.7|17781.7|17792.5|17780.5|17795.7|17783.7|17792.5|17780.5|8
1724767060000|2024-08-27 13:57:40|17791.2|17779.2|17793.7|17781.7|17793.7|17781.7|17791.2|17779.2|7
1724767070000|2024-08-27 13:57:50|17793|17781|17791.1|17779.1|17793.7|17781.7|17791.1|17779.1|4
1724767080000|2024-08-27 13:58:00|17791.6|17779.6|17792.3|17780.3|17793|17781|17791.6|17779.6|13
1724767090000|2024-08-27 13:58:10|17793.6|17781.6|17785.5|17773.5|17794.3|17782.3|17785.5|17773.5|11
1724767100000|2024-08-27 13:58:20|17787.3|17775.3|17787.3|17775.3|17789.8|17777.8|17787.3|17775.3|0
1724767110000|2024-08-27 13:58:30|17786.6|17774.6|17786.6|17774.6|17787.3|17775.3|17786|17774|9
1724767120000|2024-08-27 13:58:40|17787.3|17775.3|17787.3|17775.3|17787.3|17775.3|17786.6|17774.6|0
1724767130000|2024-08-27 13:58:50|17789.1|17777.1|17793.6|17781.6|17793.6|17781.6|17788.6|17776.6|3
1724767140000|2024-08-27 13:59:00|17792.3|17780.3|17793|17781|17793|17781|17792.3|17780.3|10
1724767150000|2024-08-27 13:59:10|17792.3|17780.3|17793|17781|17793|17781|17790.5|17778.5|4
1724767160000|2024-08-27 13:59:20|17794.3|17782.3|17795|17783|17795|17783|17794.3|17782.3|5
1724767170000|2024-08-27 13:59:30|17801.8|17789.8|17798|17786|17802.5|17790.5|17798|17786|16
1724767180000|2024-08-27 13:59:40|17797.3|17785.3|17798|17786|17798|17786|17796.1|17784.1|4
1724767190000|2024-08-27 13:59:50|17797.5|17785.5|17797.3|17785.3|17797.5|17785.5|17796.1|17784.1|3
1724767200000|2024-08-27 14:00:00|17796.6|17784.6|17799.3|17787.3|17801.2|17789.2|17796.1|17784.1|26
1724767210000|2024-08-27 14:00:10|17800|17788|17800|17788|17800|17788|17800|17788|0
1724767220000|2024-08-27 14:00:20|17799.1|17787.1|17793.4|17781.4|17799.1|17787.1|17793.4|17781.4|15
1724767230000|2024-08-27 14:00:30|17794.1|17782.1|17790.4|17778.4|17795.9|17783.9|17790.4|17778.4|12
1724767240000|2024-08-27 14:00:40|17790.9|17778.9|17786.1|17774.1|17790.9|17778.9|17786.1|17774.1|3
1724767250000|2024-08-27 14:00:50|17784.1|17772.1|17784.8|17772.8|17785.4|17773.4|17784.1|17772.1|3
1724767260000|2024-08-27 14:01:00|||||||||2
1724767270000|2024-08-27 14:01:10|17782.3|17770.3|17777.2|17765.2|17782.3|17770.3|17777.2|17765.2|3
1724767280000|2024-08-27 14:01:20|17776.6|17764.6|17775.7|17763.7|17781.9|17769.9|17773|17761|28
1724767290000|2024-08-27 14:01:30|17776.2|17764.2|17778.2|17766.2|17778.7|17766.7|17775.7|17763.7|0
1724767300000|2024-08-27 14:01:40|17778.9|17766.9|17774.4|17762.4|17780.1|17768.1|17774.4|17762.4|8
1724767310000|2024-08-27 14:01:50|17773.7|17761.7|17779.4|17767.4|17780.1|17768.1|17773.7|17761.7|5
1724767320000|2024-08-27 14:02:00|17776.9|17764.9|17774.4|17762.4|17776.9|17764.9|17774.4|17762.4|3
1724767330000|2024-08-27 14:02:10|17777.1|17765.1|17780.1|17768.1|17780.1|17768.1|17777.1|17765.1|5
1724767340000|2024-08-27 14:02:20|17782.1|17770.1|17785.1|17773.1|17785.1|17773.1|17780.8|17768.8|8
1724767350000|2024-08-27 14:02:30|17785.8|17773.8|17785.8|17773.8|17785.8|17773.8|17785.8|17773.8|0
1724767360000|2024-08-27 14:02:40|17786.5|17774.5|17787.6|17775.6|17788.3|17776.3|17785.8|17773.8|1
1724767370000|2024-08-27 14:02:50|17788.3|17776.3|17790.1|17778.1|17790.8|17778.8|17788.3|17776.3|3
1724767380000|2024-08-27 14:03:00|17788.9|17776.9|17786.5|17774.5|17788.9|17776.9|17785.7|17773.7|13
1724767390000|2024-08-27 14:03:10|17788.3|17776.3|17790.8|17778.8|17790.8|17778.8|17788.3|17776.3|0
1724767400000|2024-08-27 14:03:20|17789.7|17777.7|17789.7|17777.7|17790.8|17778.8|17788.3|17776.3|24
1724767410000|2024-08-27 14:03:30|17789|17777|17787.2|17775.2|17789|17777|17787.2|17775.2|0
1724767420000|2024-08-27 14:03:40|17784.1|17772.1|17784.7|17772.7|17784.7|17772.7|17784.1|17772.1|7
1724767430000|2024-08-27 14:03:50|||||||||1
1724767440000|2024-08-27 14:04:00|17785.2|17773.2|17784|17772|17785.2|17773.2|17784|17772|9
1724767450000|2024-08-27 14:04:10|17783.4|17771.4|17785.8|17773.8|17785.8|17773.8|17783.4|17771.4|0
1724767460000|2024-08-27 14:04:20|17785.2|17773.2|17790.8|17778.8|17790.8|17778.8|17785.2|17773.2|6
1724767470000|2024-08-27 14:04:30|17792.2|17780.2|17792.2|17780.2|17792.7|17780.7|17792.2|17780.2|3
1724767480000|2024-08-27 14:04:40|17792.7|17780.7|17791.5|17779.5|17795.2|17783.2|17791.5|17779.5|24
1724767490000|2024-08-27 14:04:50|17790.8|17778.8|17793.3|17781.3|17794|17782|17790.8|17778.8|6
1724767500000|2024-08-27 14:05:00|17794.5|17782.5|17795|17783|17795|17783|17793.2|17781.2|10
1724767510000|2024-08-27 14:05:10|17793.7|17781.7|17792.5|17780.5|17793.7|17781.7|17792.5|17780.5|3
1724767520000|2024-08-27 14:05:20|17791.9|17779.9|17794.4|17782.4|17794.4|17782.4|17791.4|17779.4|4
1724767530000|2024-08-27 14:05:30|17793.9|17781.9|17787.5|17775.5|17793.9|17781.9|17786.9|17774.9|7
1724767540000|2024-08-27 14:05:40|17788|17776|17796.2|17784.2|17796.2|17784.2|17788|17776|4
1724767550000|2024-08-27 14:05:50|17798|17786|17796.8|17784.8|17798|17786|17796.8|17784.8|1
1724767560000|2024-08-27 14:06:00|17796.1|17784.1|17801.2|17789.2|17801.2|17789.2|17796.1|17784.1|34
1724767570000|2024-08-27 14:06:10|17800.5|17788.5|17795.5|17783.5|17800.5|17788.5|17795.5|17783.5|2
1724767580000|2024-08-27 14:06:20|17791.9|17779.9|17793|17781|17793|17781|17790|17778|6
1724767600000|2024-08-27 14:06:40|17791.9|17779.9|17794.4|17782.4|17795|17783|17791.9|17779.9|4
1724767610000|2024-08-27 14:06:50|17796.2|17784.2|17796.2|17784.2|17796.2|17784.2|17796.2|17784.2|0
1724767620000|2024-08-27 14:07:00|17795.1|17783.1|17791.9|17779.9|17795.1|17783.1|17791.9|17779.9|5
1724767630000|2024-08-27 14:07:10|17792.5|17780.5|17793.7|17781.7|17793.7|17781.7|17792.5|17780.5|0
1724767640000|2024-08-27 14:07:20|17796.2|17784.2|17796.9|17784.9|17798|17786|17795|17783|5
1724767650000|2024-08-27 14:07:30|||||||||2
1724767660000|2024-08-27 14:07:40|17797.5|17785.5|17793.7|17781.7|17797.5|17785.5|17793.7|17781.7|19
1724767670000|2024-08-27 14:07:50|17793|17781|17788.7|17776.7|17793|17781|17788.7|17776.7|9
1724767680000|2024-08-27 14:08:00|17788|17776|17788|17776|17788|17776|17786.8|17774.8|4
1724767690000|2024-08-27 14:08:10|17788.7|17776.7|17786.6|17774.6|17789.8|17777.8|17786.6|17774.6|9
1724767700000|2024-08-27 14:08:20|17785.9|17773.9|17784.8|17772.8|17785.9|17773.9|17784.8|17772.8|2
1724767710000|2024-08-27 14:08:30|17783.6|17771.6|17782.3|17770.3|17783.6|17771.6|17782.3|17770.3|1
1724767720000|2024-08-27 14:08:40|17781.8|17769.8|17781.8|17769.8|17781.8|17769.8|17781.1|17769.1|2
1724767730000|2024-08-27 14:08:50|17784.8|17772.8|17784.1|17772.1|17784.8|17772.8|17784.1|17772.1|2
1724767740000|2024-08-27 14:09:00|17784.8|17772.8|17784.1|17772.1|17784.8|17772.8|17782.3|17770.3|6
1724767760000|2024-08-27 14:09:20|17785.4|17773.4|17793.6|17781.6|17793.6|17781.6|17785.4|17773.4|7
1724767770000|2024-08-27 14:09:30|17794.3|17782.3|17794.1|17782.1|17794.7|17782.7|17793.6|17781.6|3
1724767780000|2024-08-27 14:09:40|17795.4|17783.4|17795.4|17783.4|17796.6|17784.6|17793.6|17781.6|5
1724767790000|2024-08-27 14:09:50|17796.1|17784.1|17799.1|17787.1|17799.7|17787.7|17794.8|17782.8|2
1724767800000|2024-08-27 14:10:00|||||||||4
1724767810000|2024-08-27 14:10:10|17801.8|17789.8|17811.4|17799.4|17811.4|17799.4|17801.8|17789.8|67
1724767820000|2024-08-27 14:10:20|17813.2|17801.2|17813.2|17801.2|17813.2|17801.2|17813.2|17801.2|4
1724767830000|2024-08-27 14:10:30|17815|17803|17811.9|17799.9|17815|17803|17811.9|17799.9|13
1724767850000|2024-08-27 14:10:50|17812.6|17800.6|17811.9|17799.9|17812.6|17800.6|17811.9|17799.9|2
1724767860000|2024-08-27 14:11:00|17811.4|17799.4|17809.4|17797.4|17811.4|17799.4|17809.4|17797.4|8
1724767870000|2024-08-27 14:11:10|17810.7|17798.7|17813.2|17801.2|17813.2|17801.2|17810.7|17798.7|1
1724767880000|2024-08-27 14:11:20|17812.6|17800.6|17810.7|17798.7|17812.6|17800.6|17810.7|17798.7|2
1724767890000|2024-08-27 14:11:30|17811.4|17799.4|17811.4|17799.4|17811.4|17799.4|17808.9|17796.9|11
1724767900000|2024-08-27 14:11:40|17813.3|17801.3|17812.5|17800.5|17813.3|17801.3|17812.5|17800.5|19
1724767910000|2024-08-27 14:11:50|17813.2|17801.2|17806.4|17794.4|17813.9|17801.9|17806.4|17794.4|36
1724767920000|2024-08-27 14:12:00|17805.8|17793.8|17803.8|17791.8|17805.8|17793.8|17803.8|17791.8|4
1724767930000|2024-08-27 14:12:10|17802.6|17790.6|17803.3|17791.3|17803.3|17791.3|17802.6|17790.6|0
1724767940000|2024-08-27 14:12:20|17803.8|17791.8|17802.6|17790.6|17803.8|17791.8|17802.6|17790.6|1
1724767950000|2024-08-27 14:12:30|17802|17790|17802.6|17790.6|17802.6|17790.6|17801.3|17789.3|1
1724767960000|2024-08-27 14:12:40|17804.5|17792.5|17803.7|17791.7|17804.5|17792.5|17802.6|17790.6|6
1724767970000|2024-08-27 14:12:50|17803.2|17791.2|17802.6|17790.6|17803.2|17791.2|17801.9|17789.9|3
1724767980000|2024-08-27 14:13:00|17802|17790|17804.5|17792.5|17806.9|17794.9|17802|17790|7
1724767990000|2024-08-27 14:13:10|17805.1|17793.1|17807|17795|17807|17795|17805.1|17793.1|0
1724768000000|2024-08-27 14:13:20|17807.6|17795.6|17806.3|17794.3|17807.6|17795.6|17806.3|17794.3|4
1724768010000|2024-08-27 14:13:30|17808.8|17796.8|17810.1|17798.1|17810.1|17798.1|17808.8|17796.8|4
1724768020000|2024-08-27 14:13:40|17809.4|17797.4|17808.8|17796.8|17809.4|17797.4|17808.8|17796.8|0
1724768030000|2024-08-27 14:13:50|17809.5|17797.5|17809.5|17797.5|17810.1|17798.1|17808.8|17796.8|1
1724768040000|2024-08-27 14:14:00|17808.3|17796.3|17809|17797|17809.7|17797.7|17807.6|17795.6|15
1724768050000|2024-08-27 14:14:10|17809.7|17797.7|17810.8|17798.8|17810.8|17798.8|17809|17797|2
1724768060000|2024-08-27 14:14:20|17811.3|17799.3|17816.5|17804.5|17817.7|17805.7|17810.1|17798.1|5
1724768070000|2024-08-27 14:14:30|17815.8|17803.8|17815.8|17803.8|17816.5|17804.5|17815.8|17803.8|4
1724768080000|2024-08-27 14:14:40|17816.5|17804.5|17817.7|17805.7|17817.7|17805.7|17815.8|17803.8|6
1724768090000|2024-08-27 14:14:50|17815|17803|17819.4|17807.4|17819.4|17807.4|17814.4|17802.4|15
1724768100000|2024-08-27 14:15:00|17818.7|17806.7|17819.4|17807.4|17821.3|17809.3|17818.7|17806.7|1
1724768110000|2024-08-27 14:15:10|17818.8|17806.8|17818.3|17806.3|17818.8|17806.8|17816.9|17804.9|7
1724768120000|2024-08-27 14:15:20|17817.7|17805.7|17816.5|17804.5|17817.7|17805.7|17816.3|17804.3|7
1724768130000|2024-08-27 14:15:30|17817|17805|17819|17807|17819|17807|17817|17805|0
1724768140000|2024-08-27 14:15:40|17820.8|17808.8|17820.8|17808.8|17820.8|17808.8|17820.8|17808.8|9
1724768150000|2024-08-27 14:15:50|17820.1|17808.1|17820.1|17808.1|17820.8|17808.8|17819.4|17807.4|4
1724768160000|2024-08-27 14:16:00|17819.4|17807.4|17817.6|17805.6|17820.1|17808.1|17816.3|17804.3|5
1724768170000|2024-08-27 14:16:10|17818.3|17806.3|17818.3|17806.3|17818.8|17806.8|17818.3|17806.3|1
1724768180000|2024-08-27 14:16:20|17818.8|17806.8|17820.1|17808.1|17821.3|17809.3|17818.8|17806.8|6
1724768190000|2024-08-27 14:16:30|17819.5|17807.5|17816.9|17804.9|17819.5|17807.5|17816.3|17804.3|12
1724768200000|2024-08-27 14:16:40|||||||||7
1724768210000|2024-08-27 14:16:50|17817.5|17805.5|17820.7|17808.7|17821.3|17809.3|17816.9|17804.9|10
1724768220000|2024-08-27 14:17:00|17821.3|17809.3|17821.3|17809.3|17821.3|17809.3|17820.1|17808.1|6
1724768230000|2024-08-27 14:17:10|17821.9|17809.9|17831.9|17819.9|17834.5|17822.5|17821.9|17809.9|22
1724768240000|2024-08-27 14:17:20|17833.8|17821.8|17835.8|17823.8|17835.8|17823.8|17833.8|17821.8|10
1724768250000|2024-08-27 14:17:30|17833.3|17821.3|17835.8|17823.8|17835.8|17823.8|17832.6|17820.6|13
1724768260000|2024-08-27 14:17:40|17837.7|17825.7|17830.2|17818.2|17837.7|17825.7|17827|17815|20
1724768270000|2024-08-27 14:17:50|17830.8|17818.8|17832|17820|17832|17820|17830.2|17818.2|6
1724768280000|2024-08-27 14:18:00|17832.6|17820.6|17832|17820|17832.6|17820.6|17832|17820|0
1724768290000|2024-08-27 14:18:10|17832.6|17820.6|17832.6|17820.6|17835.2|17823.2|17831.5|17819.5|2
1724768300000|2024-08-27 14:18:20|17834|17822|17834|17822|17834|17822|17833.3|17821.3|6
1724768310000|2024-08-27 14:18:30|17835.1|17823.1|17837|17825|17837|17825|17834|17822|3
1724768320000|2024-08-27 14:18:40|17835.1|17823.1|17834|17822|17835.8|17823.8|17834|17822|2
1724768330000|2024-08-27 14:18:50|17833.3|17821.3|17835.2|17823.2|17835.8|17823.8|17833.3|17821.3|4
1724768340000|2024-08-27 14:19:00|17835.8|17823.8|17835.9|17823.9|17837.2|17825.2|17834|17822|15
1724768350000|2024-08-27 14:19:10|17836.6|17824.6|17839.7|17827.7|17840.4|17828.4|17836.6|17824.6|1
1724768360000|2024-08-27 14:19:20|17839|17827|17839|17827|17839|17827|17839|17827|6
1724768370000|2024-08-27 14:19:30|17838.4|17826.4|17839|17827|17839|17827|17837.7|17825.7|0
1724768380000|2024-08-27 14:19:40|17838.3|17826.3|17838.3|17826.3|17838.3|17826.3|17834.7|17822.7|11
1724768390000|2024-08-27 14:19:50|17842.7|17830.7|17845.2|17833.2|17845.2|17833.2|17842.7|17830.7|9
1724768400000|2024-08-27 14:20:00|17842.7|17830.7|17844|17832|17844.5|17832.5|17842.7|17830.7|19
1724768410000|2024-08-27 14:20:10|17843.3|17831.3|17838.3|17826.3|17843.3|17831.3|17836.5|17824.5|7
1724768420000|2024-08-27 14:20:20|17837.6|17825.6|17836.3|17824.3|17837.6|17825.6|17836.3|17824.3|0
1724768430000|2024-08-27 14:20:30|17835.8|17823.8|17829.4|17817.4|17835.8|17823.8|17829.4|17817.4|13
1724768440000|2024-08-27 14:20:40|17828.8|17816.8|17831.9|17819.9|17831.9|17819.9|17826.9|17814.9|5
1724768450000|2024-08-27 14:20:50|17833.7|17821.7|17833.1|17821.1|17833.7|17821.7|17833.1|17821.1|2
1724768460000|2024-08-27 14:21:00|17832.6|17820.6|17830.1|17818.1|17833.1|17821.1|17830.1|17818.1|1
1724768470000|2024-08-27 14:21:10|17830.8|17818.8|17836.5|17824.5|17837|17825|17830.8|17818.8|17
1724768480000|2024-08-27 14:21:20|17837.6|17825.6|17837.6|17825.6|17837.6|17825.6|17837|17825|2
1724768490000|2024-08-27 14:21:30|17838.3|17826.3|17838.8|17826.8|17838.8|17826.8|17838.3|17826.3|0
1724768500000|2024-08-27 14:21:40|17839.4|17827.4|17843.3|17831.3|17843.3|17831.3|17839.4|17827.4|44
1724768510000|2024-08-27 14:21:50|17842.7|17830.7|17843.3|17831.3|17843.3|17831.3|17842.7|17830.7|0
1724768520000|2024-08-27 14:22:00|17844|17832|17840.1|17828.1|17845.2|17833.2|17838.8|17826.8|19
1724768530000|2024-08-27 14:22:10|17838.8|17826.8|17835.8|17823.8|17838.8|17826.8|17835.8|17823.8|1
1724768540000|2024-08-27 14:22:20|17835.9|17823.9|17834|17822|17835.9|17823.9|17834|17822|4
1724768550000|2024-08-27 14:22:30|17834.7|17822.7|17836.5|17824.5|17836.5|17824.5|17834.7|17822.7|15
1724768560000|2024-08-27 14:22:40|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|0
1724768570000|2024-08-27 14:22:50|17837.9|17825.9|17841.5|17829.5|17841.5|17829.5|17837.2|17825.2|1
1724768580000|2024-08-27 14:23:00|17840.8|17828.8|17837.2|17825.2|17840.8|17828.8|17837.2|17825.2|5
1724768590000|2024-08-27 14:23:10|17834.7|17822.7|17835.9|17823.9|17836.5|17824.5|17834.7|17822.7|4
1724768600000|2024-08-27 14:23:20|17834.7|17822.7|17831.5|17819.5|17834.7|17822.7|17830.9|17818.9|6
1724768610000|2024-08-27 14:23:30|17829.7|17817.7|17825.2|17813.2|17829.7|17817.7|17825.2|17813.2|4
1724768620000|2024-08-27 14:23:40|17824.7|17812.7|17827.2|17815.2|17827.2|17815.2|17824.7|17812.7|3
1724768630000|2024-08-27 14:23:50|17829|17817|17825.8|17813.8|17829.7|17817.7|17825.8|17813.8|9
1724768640000|2024-08-27 14:24:00|17825.2|17813.2|17832.2|17820.2|17833.3|17821.3|17824.5|17812.5|4
1724768650000|2024-08-27 14:24:10|17832.9|17820.9|17834.7|17822.7|17834.7|17822.7|17832.9|17820.9|5
1724768660000|2024-08-27 14:24:20|17835.4|17823.4|17832.2|17820.2|17835.4|17823.4|17832.2|17820.2|1
1724768670000|2024-08-27 14:24:30|17830.9|17818.9|17828.4|17816.4|17830.9|17818.9|17827.9|17815.9|3
1724768680000|2024-08-27 14:24:40|17827.9|17815.9|17829.7|17817.7|17829.7|17817.7|17827.9|17815.9|0
1724768690000|2024-08-27 14:24:50|17829.1|17817.1|17829.7|17817.7|17829.7|17817.7|17829.1|17817.1|0
1724768700000|2024-08-27 14:25:00|17832.2|17820.2|17838.6|17826.6|17838.6|17826.6|17832.2|17820.2|6
1724768710000|2024-08-27 14:25:10|17837.9|17825.9|17841.1|17829.1|17842.3|17830.3|17837.9|17825.9|18
1724768720000|2024-08-27 14:25:20|17842.3|17830.3|17841.1|17829.1|17842.9|17830.9|17841.1|17829.1|2
1724768730000|2024-08-27 14:25:30|17841.6|17829.6|17842.9|17830.9|17842.9|17830.9|17841.6|17829.6|1
1724768740000|2024-08-27 14:25:40|17840.4|17828.4|17836.1|17824.1|17840.4|17828.4|17836.1|17824.1|11
1724768750000|2024-08-27 14:25:50|17835.4|17823.4|17834.8|17822.8|17836.1|17824.1|17834.2|17822.2|1
1724768760000|2024-08-27 14:26:00|17834.1|17822.1|17832.4|17820.4|17835.4|17823.4|17832.4|17820.4|3
1724768770000|2024-08-27 14:26:10|17830.6|17818.6|17831.2|17819.2|17832.4|17820.4|17830.6|17818.6|8
1724768780000|2024-08-27 14:26:20|17831.9|17819.9|17834.9|17822.9|17835.5|17823.5|17831.9|17819.9|4
1724768790000|2024-08-27 14:26:30|17837.3|17825.3|17836.1|17824.1|17837.3|17825.3|17836.1|17824.1|2
1724768800000|2024-08-27 14:26:40|17836.6|17824.6|17841.7|17829.7|17841.7|17829.7|17836.6|17824.6|4
1724768820000|2024-08-27 14:27:00|17840.5|17828.5|17839.9|17827.9|17844.1|17832.1|17839.9|17827.9|33
1724768830000|2024-08-27 14:27:10|17841.1|17829.1|17841.1|17829.1|17841.1|17829.1|17840.5|17828.5|3
1724768840000|2024-08-27 14:27:20|17839.9|17827.9|17839.9|17827.9|17839.9|17827.9|17839.9|17827.9|3
1724768850000|2024-08-27 14:27:30|17839.2|17827.2|17839.8|17827.8|17839.8|17827.8|17838|17826|17
1724768860000|2024-08-27 14:27:40|17839.2|17827.2|17837.9|17825.9|17839.2|17827.2|17837.9|17825.9|3
1724768880000|2024-08-27 14:28:00|17836.6|17824.6|17836.6|17824.6|17836.6|17824.6|17836.6|17824.6|9
1724768890000|2024-08-27 14:28:10|17835.4|17823.4|17840.4|17828.4|17840.4|17828.4|17835.4|17823.4|1
1724768900000|2024-08-27 14:28:20|17839.7|17827.7|17840.4|17828.4|17840.4|17828.4|17839.7|17827.7|1
1724768910000|2024-08-27 14:28:30|17839.7|17827.7|17840.4|17828.4|17840.4|17828.4|17839.7|17827.7|4
1724768920000|2024-08-27 14:28:40|17839.7|17827.7|17840.4|17828.4|17840.4|17828.4|17839.7|17827.7|1
1724768930000|2024-08-27 14:28:50|17835.9|17823.9|17833.4|17821.4|17835.9|17823.9|17832.7|17820.7|12
1724768940000|2024-08-27 14:29:00|17834.7|17822.7|17837.9|17825.9|17837.9|17825.9|17834.1|17822.1|4
1724768950000|2024-08-27 14:29:10|17837.2|17825.2|17839.7|17827.7|17840.4|17828.4|17837.2|17825.2|9
1724768960000|2024-08-27 14:29:20|17839|17827|17842.9|17830.9|17843.6|17831.6|17839|17827|5
1724768970000|2024-08-27 14:29:30|17843.6|17831.6|17848|17836|17848|17836|17843.6|17831.6|17
1724768990000|2024-08-27 14:29:50|17849.1|17837.1|17847.2|17835.2|17849.7|17837.7|17847.2|17835.2|28
1724769000000|2024-08-27 14:30:00|17845.8|17833.8|17845.4|17833.4|17845.8|17833.8|17842.2|17830.2|15
1724769020000|2024-08-27 14:30:20|17846|17834|17850.4|17838.4|17850.4|17838.4|17846|17834|2
1724769030000|2024-08-27 14:30:30|17851|17839|17860.5|17848.5|17860.5|17848.5|17850.5|17838.5|7
1724769040000|2024-08-27 14:30:40|17861.7|17849.7|17861.7|17849.7|17862.4|17850.4|17861.7|17849.7|9
1724769050000|2024-08-27 14:30:50|17862.4|17850.4|17859.9|17847.9|17863.7|17851.7|17859.9|17847.9|21
1724769060000|2024-08-27 14:31:00|17860.6|17848.6|17856.7|17844.7|17862.6|17850.6|17856|17844|64
1724769070000|2024-08-27 14:31:10|17857.3|17845.3|17857.2|17845.2|17857.3|17845.3|17856|17844|29
1724769080000|2024-08-27 14:31:20|17855.9|17843.9|17855.9|17843.9|17855.9|17843.9|17855.2|17843.2|3
1724769090000|2024-08-27 14:31:30|17855.4|17843.4|17857.2|17845.2|17857.2|17845.2|17855.4|17843.4|7
1724769100000|2024-08-27 14:31:40|17856.6|17844.6|17857.2|17845.2|17857.2|17845.2|17856.6|17844.6|6
1724769110000|2024-08-27 14:31:50|17856.6|17844.6|17854.8|17842.8|17856.6|17844.6|17854.2|17842.2|8
1724769120000|2024-08-27 14:32:00|17854.1|17842.1|17856.6|17844.6|17857.2|17845.2|17854.1|17842.1|8
1724769130000|2024-08-27 14:32:10|17857.2|17845.2|17854.9|17842.9|17857.2|17845.2|17854.2|17842.2|18
1724769140000|2024-08-27 14:32:20|17856.7|17844.7|17855.6|17843.6|17856.7|17844.7|17853|17841|4
1724769150000|2024-08-27 14:32:30|17856.3|17844.3|17854.2|17842.2|17856.9|17844.9|17853.5|17841.5|19
1724769160000|2024-08-27 14:32:40|17852.6|17840.6|17853.1|17841.1|17854.4|17842.4|17851.2|17839.2|31
1724769170000|2024-08-27 14:32:50|17853.7|17841.7|17854.2|17842.2|17855.5|17843.5|17853|17841|23
1724769180000|2024-08-27 14:33:00|17851.3|17839.3|17846.2|17834.2|17851.3|17839.3|17844.4|17832.4|25
1724769190000|2024-08-27 14:33:10|17847.4|17835.4|17846.7|17834.7|17847.4|17835.4|17846.7|17834.7|8
1724769200000|2024-08-27 14:33:20|17847.4|17835.4|17844.9|17832.9|17847.4|17835.4|17844.9|17832.9|35
1724769210000|2024-08-27 14:33:30|17843.8|17831.8|17844.9|17832.9|17844.9|17832.9|17843.8|17831.8|2
1724769230000|2024-08-27 14:33:50|17846.9|17834.9|17847.4|17835.4|17848.1|17836.1|17846.9|17834.9|12
1724769240000|2024-08-27 14:34:00|17848.1|17836.1|17848.1|17836.1|17848.1|17836.1|17847.4|17835.4|1
1724769250000|2024-08-27 14:34:10|17846.9|17834.9|17844.4|17832.4|17847.4|17835.4|17844.4|17832.4|18
1724769260000|2024-08-27 14:34:20|17845.6|17833.6|17846.9|17834.9|17846.9|17834.9|17845.6|17833.6|2
1724769270000|2024-08-27 14:34:30|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|6
1724769280000|2024-08-27 14:34:40|17846.7|17834.7|17847.4|17835.4|17847.4|17835.4|17846.2|17834.2|5
1724769290000|2024-08-27 14:34:50|17846.7|17834.7|17847.4|17835.4|17847.4|17835.4|17846.2|17834.2|3
1724769300000|2024-08-27 14:35:00|17846.7|17834.7|17850.6|17838.6|17850.6|17838.6|17846.7|17834.7|10
1724769310000|2024-08-27 14:35:10|17849.9|17837.9|17849.2|17837.2|17849.9|17837.9|17849.2|17837.2|4
1724769320000|2024-08-27 14:35:20|17848.7|17836.7|17846.2|17834.2|17848.7|17836.7|17846.2|17834.2|3
1724769330000|2024-08-27 14:35:30|17846.7|17834.7|17847.4|17835.4|17847.4|17835.4|17846.7|17834.7|0
1724769340000|2024-08-27 14:35:40|17848.1|17836.1|17851.2|17839.2|17851.2|17839.2|17848.1|17836.1|12
1724769350000|2024-08-27 14:35:50|17851.9|17839.9|17851.2|17839.2|17851.9|17839.9|17851.2|17839.2|0
1724769360000|2024-08-27 14:36:00|17851.9|17839.9|17848.7|17836.7|17851.9|17839.9|17848.7|17836.7|14
1724769370000|2024-08-27 14:36:10|17848.1|17836.1|17848.1|17836.1|17848.7|17836.7|17848.1|17836.1|0
1724769380000|2024-08-27 14:36:20|17847.4|17835.4|17848|17836|17848.7|17836.7|17847.4|17835.4|2
1724769390000|2024-08-27 14:36:30|17851.2|17839.2|17848.7|17836.7|17851.2|17839.2|17848.7|17836.7|9
1724769400000|2024-08-27 14:36:40|17846.2|17834.2|17846.7|17834.7|17846.7|17834.7|17845.5|17833.5|18
1724769410000|2024-08-27 14:36:50|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|1
1724769420000|2024-08-27 14:37:00|17848.1|17836.1|17846.9|17834.9|17849.9|17837.9|17846.9|17834.9|4
1724769430000|2024-08-27 14:37:10|17846.2|17834.2|17849.9|17837.9|17849.9|17837.9|17846.2|17834.2|7
1724769450000|2024-08-27 14:37:30|17852.6|17840.6|17853.3|17841.3|17853.3|17841.3|17851.9|17839.9|17
1724769470000|2024-08-27 14:37:50|||||||||1
1724769480000|2024-08-27 14:38:00|17854.9|17842.9|17857.4|17845.4|17857.4|17845.4|17854.9|17842.9|2
1724769490000|2024-08-27 14:38:10|17854.9|17842.9|17857.4|17845.4|17857.4|17845.4|17854.9|17842.9|8
1724769500000|2024-08-27 14:38:20|17856.9|17844.9|17854.9|17842.9|17856.9|17844.9|17854.2|17842.2|3
1724769510000|2024-08-27 14:38:30|17853.7|17841.7|17850.5|17838.5|17854.9|17842.9|17849.9|17837.9|13
1724769520000|2024-08-27 14:38:40|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|16
1724769530000|2024-08-27 14:38:50|17850.5|17838.5|17848.5|17836.5|17850.5|17838.5|17848.5|17836.5|2
1724769540000|2024-08-27 14:39:00|17845.5|17833.5|17849.2|17837.2|17849.9|17837.9|17845.5|17833.5|23
1724769550000|2024-08-27 14:39:10|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|17849.2|17837.2|0
1724769560000|2024-08-27 14:39:20|17851.7|17839.7|17852.4|17840.4|17854.2|17842.2|17851.7|17839.7|3
1724769570000|2024-08-27 14:39:30|17851.7|17839.7|17852.4|17840.4|17852.4|17840.4|17851.2|17839.2|3
1724769580000|2024-08-27 14:39:40|||||||||2
1724769590000|2024-08-27 14:39:50|17853|17841|17853|17841|17853|17841|17853|17841|3
1724769600000|2024-08-27 14:40:00|||||||||4
1724769610000|2024-08-27 14:40:10|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|12
1724769620000|2024-08-27 14:40:20|17848.1|17836.1|17848.7|17836.7|17849.4|17837.4|17845.6|17833.6|6
1724769630000|2024-08-27 14:40:30|17847.4|17835.4|17845.6|17833.6|17847.4|17835.4|17845.6|17833.6|2
1724769640000|2024-08-27 14:40:40|17844.9|17832.9|17847.4|17835.4|17847.4|17835.4|17844.9|17832.9|4
1724769660000|2024-08-27 14:41:00|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|4
1724769670000|2024-08-27 14:41:10|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|12
1724769680000|2024-08-27 14:41:20|17848.8|17836.8|17848.8|17836.8|17849.4|17837.4|17847.6|17835.6|6
1724769690000|2024-08-27 14:41:30|17846.9|17834.9|17848.1|17836.1|17848.1|17836.1|17846.9|17834.9|7
1724769700000|2024-08-27 14:41:40|17850.2|17838.2|17849.9|17837.9|17851.3|17839.3|17846.7|17834.7|32
1724769720000|2024-08-27 14:42:00|17849.2|17837.2|17847.4|17835.4|17849.2|17837.2|17846.7|17834.7|1
1724769730000|2024-08-27 14:42:10|17845.6|17833.6|17845.6|17833.6|17847.4|17835.4|17844.9|17832.9|0
1724769740000|2024-08-27 14:42:20|17846.7|17834.7|17847.4|17835.4|17847.4|17835.4|17846.7|17834.7|0
1724769750000|2024-08-27 14:42:30|17848|17836|17846.7|17834.7|17848|17836|17846.7|17834.7|1
1724769760000|2024-08-27 14:42:40|17847.4|17835.4|17849.9|17837.9|17849.9|17837.9|17847.4|17835.4|1
1724769770000|2024-08-27 14:42:50|17846.7|17834.7|17847.4|17835.4|17847.4|17835.4|17846.7|17834.7|3
1724769780000|2024-08-27 14:43:00|17846.3|17834.3|17847.3|17835.3|17848.5|17836.5|17846|17834|26
1724769790000|2024-08-27 14:43:10|17846|17834|17849.2|17837.2|17852.3|17840.3|17846|17834|7
1724769800000|2024-08-27 14:43:20|17848.5|17836.5|17853.5|17841.5|17853.5|17841.5|17848.5|17836.5|2
1724769810000|2024-08-27 14:43:30|17859.7|17847.7|17859.1|17847.1|17859.7|17847.7|17857.8|17845.8|46
1724769820000|2024-08-27 14:43:40|17859.7|17847.7|17865.2|17853.2|17865.2|17853.2|17856.5|17844.5|25
1724769830000|2024-08-27 14:43:50|17865.9|17853.9|17868.4|17856.4|17868.4|17856.4|17865.2|17853.2|12
1724769840000|2024-08-27 14:44:00|17867.7|17855.7|17859|17847|17867.7|17855.7|17859|17847|11
1724769850000|2024-08-27 14:44:10|17856.5|17844.5|17854.7|17842.7|17857.2|17845.2|17854.7|17842.7|14
1724769860000|2024-08-27 14:44:20|17855.3|17843.3|17852.2|17840.2|17855.3|17843.3|17850.9|17838.9|1
1724769870000|2024-08-27 14:44:30|17854.7|17842.7|17854.7|17842.7|17854.7|17842.7|17854|17842|1
1724769880000|2024-08-27 14:44:40|17852.8|17840.8|17852.8|17840.8|17852.8|17840.8|17852.8|17840.8|3
1724769890000|2024-08-27 14:44:50|17852.2|17840.2|17852.2|17840.2|17852.8|17840.8|17852.2|17840.2|0
1724769900000|2024-08-27 14:45:00|17850.9|17838.9|17849.1|17837.1|17851.6|17839.6|17849.1|17837.1|4
1724769910000|2024-08-27 14:45:10|17849.7|17837.7|17851|17839|17851|17839|17847.8|17835.8|27
1724769920000|2024-08-27 14:45:20|17852.8|17840.8|17851.7|17839.7|17853.5|17841.5|17851.7|17839.7|7
1724769930000|2024-08-27 14:45:30|17853.7|17841.7|17854.9|17842.9|17855.5|17843.5|17853|17841|10
1724769940000|2024-08-27 14:45:40|17852.4|17840.4|17850.6|17838.6|17852.4|17840.4|17850.6|17838.6|4
1724769950000|2024-08-27 14:45:50|17851.7|17839.7|17851.3|17839.3|17853.1|17841.1|17851.2|17839.2|4
1724769960000|2024-08-27 14:46:00|17852.7|17840.7|17862.7|17850.7|17863.4|17851.4|17852.7|17840.7|15
1724769970000|2024-08-27 14:46:10|17863.4|17851.4|17865.2|17853.2|17865.2|17853.2|17863.4|17851.4|7
1724769980000|2024-08-27 14:46:20|17864.5|17852.5|17865.2|17853.2|17865.2|17853.2|17864.5|17852.5|6
1724769990000|2024-08-27 14:46:30|17862|17850|17863.2|17851.2|17865.2|17853.2|17862|17850|19
1724770000000|2024-08-27 14:46:40|17865.2|17853.2|17865.2|17853.2|17865.2|17853.2|17865.2|17853.2|5
1724770010000|2024-08-27 14:46:50|17865.7|17853.7|17863.2|17851.2|17865.7|17853.7|17863.2|17851.2|5
1724770020000|2024-08-27 14:47:00|17863.8|17851.8|17872.7|17860.7|17872.7|17860.7|17863.8|17851.8|43
1724770030000|2024-08-27 14:47:10|17873.2|17861.2|17873.2|17861.2|17873.2|17861.2|17873.2|17861.2|0
1724770040000|2024-08-27 14:47:20|17874.5|17862.5|17872.7|17860.7|17874.5|17862.5|17872.7|17860.7|10
1724770050000|2024-08-27 14:47:30|17873.4|17861.4|17874.5|17862.5|17875.2|17863.2|17873.2|17861.2|3
1724770060000|2024-08-27 14:47:40|17873.2|17861.2|17873.2|17861.2|17873.2|17861.2|17873.2|17861.2|0
1724770070000|2024-08-27 14:47:50|17870.7|17858.7|17872|17860|17872.6|17860.6|17870.2|17858.2|9
1724770080000|2024-08-27 14:48:00|17872.6|17860.6|17875.6|17863.6|17876.9|17864.9|17871.3|17859.3|10
1724770090000|2024-08-27 14:48:10|17876.3|17864.3|17875.6|17863.6|17876.3|17864.3|17875.6|17863.6|2
1724770100000|2024-08-27 14:48:20|17874.4|17862.4|17872.4|17860.4|17874.4|17862.4|17872.4|17860.4|10
1724770110000|2024-08-27 14:48:30|17874.9|17862.9|17874.9|17862.9|17874.9|17862.9|17873|17861|11
1724770120000|2024-08-27 14:48:40|17874.4|17862.4|17874.9|17862.9|17874.9|17862.9|17874.4|17862.4|4
1724770130000|2024-08-27 14:48:50|17876.9|17864.9|17878.7|17866.7|17879.2|17867.2|17876.9|17864.9|1
1724770140000|2024-08-27 14:49:00|17879.4|17867.4|17879.9|17867.9|17879.9|17867.9|17876.9|17864.9|3
1724770150000|2024-08-27 14:49:10|17879.2|17867.2|17882.4|17870.4|17883.7|17871.7|17879.2|17867.2|20
1724770160000|2024-08-27 14:49:20|17881.7|17869.7|17879.9|17867.9|17882.4|17870.4|17879.9|17867.9|12
1724770170000|2024-08-27 14:49:30|17882.4|17870.4|17882.4|17870.4|17882.4|17870.4|17882.4|17870.4|1
1724770180000|2024-08-27 14:49:40|17881.9|17869.9|17881.3|17869.3|17881.9|17869.9|17881.3|17869.3|12
1724770190000|2024-08-27 14:49:50|17882.4|17870.4|17882.4|17870.4|17883.7|17871.7|17882.4|17870.4|7
1724770200000|2024-08-27 14:50:00|17881.7|17869.7|17881.7|17869.7|17881.7|17869.7|17881.7|17869.7|9
1724770210000|2024-08-27 14:50:10|17881|17869|17884.2|17872.2|17884.9|17872.9|17880.5|17868.5|2
1724770220000|2024-08-27 14:50:20|17883.5|17871.5|17885.3|17873.3|17887.4|17875.4|17881.6|17869.6|21
1724770230000|2024-08-27 14:50:30|17886|17874|17885.3|17873.3|17887.8|17875.8|17884.1|17872.1|6
1724770240000|2024-08-27 14:50:40|17886|17874|17886|17874|17886|17874|17885.3|17873.3|1
1724770250000|2024-08-27 14:50:50|17886.7|17874.7|17886|17874|17886.7|17874.7|17883.5|17871.5|9
1724770260000|2024-08-27 14:51:00|17886.6|17874.6|17886|17874|17886.6|17874.6|17886|17874|1
1724770270000|2024-08-27 14:51:10|17885.3|17873.3|17888|17876|17888|17876|17882.3|17870.3|11
1724770280000|2024-08-27 14:51:20|17887.4|17875.4|17887.4|17875.4|17887.4|17875.4|17887.4|17875.4|1
1724770290000|2024-08-27 14:51:30|17886.7|17874.7|17886.7|17874.7|17886.7|17874.7|17886.7|17874.7|2
1724770300000|2024-08-27 14:51:40|17886.2|17874.2|17886.7|17874.7|17887.8|17875.8|17884.8|17872.8|6
1724770310000|2024-08-27 14:51:50|17886|17874|17886.6|17874.6|17888.5|17876.5|17886|17874|6
1724770320000|2024-08-27 14:52:00|17887.3|17875.3|17888.5|17876.5|17889.1|17877.1|17887.3|17875.3|8
1724770330000|2024-08-27 14:52:10|17887.8|17875.8|17888.5|17876.5|17890.5|17878.5|17887.8|17875.8|5
1724770340000|2024-08-27 14:52:20|17889.2|17877.2|17886.6|17874.6|17889.8|17877.8|17886|17874|14
1724770350000|2024-08-27 14:52:30|17884.6|17872.6|17885.3|17873.3|17885.3|17873.3|17883.4|17871.4|9
1724770360000|2024-08-27 14:52:40|17885.9|17873.9|17889.6|17877.6|17891.5|17879.5|17885.9|17873.9|14
1724770370000|2024-08-27 14:52:50|17890.3|17878.3|17889.6|17877.6|17890.3|17878.3|17889.6|17877.6|1
1724770380000|2024-08-27 14:53:00|17890.3|17878.3|17889.6|17877.6|17890.3|17878.3|17889.6|17877.6|2
1724770390000|2024-08-27 14:53:10|17889|17877|17889|17877|17889.6|17877.6|17889|17877|2
1724770400000|2024-08-27 14:53:20|17887.7|17875.7|17885.2|17873.2|17887.7|17875.7|17885.2|17873.2|5
1724770410000|2024-08-27 14:53:30|17887.1|17875.1|17886.5|17874.5|17887.1|17875.1|17885.8|17873.8|6
1724770420000|2024-08-27 14:53:40|17885.8|17873.8|17885.9|17873.9|17887.1|17875.1|17885.2|17873.2|3
1724770430000|2024-08-27 14:53:50|17886.5|17874.5|17886.5|17874.5|17886.5|17874.5|17885.2|17873.2|0
1724770440000|2024-08-27 14:54:00|17887.1|17875.1|17888.9|17876.9|17889|17877|17885.2|17873.2|4
1724770450000|2024-08-27 14:54:10|17888.3|17876.3|17887.1|17875.1|17888.3|17876.3|17887.1|17875.1|8
1724770460000|2024-08-27 14:54:20|||||||||2
1724770470000|2024-08-27 14:54:30|17885.2|17873.2|17885.2|17873.2|17885.2|17873.2|17885.2|17873.2|11
1724770480000|2024-08-27 14:54:40|17884.6|17872.6|17883.9|17871.9|17887.7|17875.7|17883.9|17871.9|5
1724770490000|2024-08-27 14:54:50|17884.6|17872.6|17886.4|17874.4|17886.4|17874.4|17883.9|17871.9|0
1724770500000|2024-08-27 14:55:00|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|17881.4|17869.4|11
1724770510000|2024-08-27 14:55:10|17882.1|17870.1|17881.4|17869.4|17884.5|17872.5|17880.1|17868.1|15
1724770520000|2024-08-27 14:55:20|17880.8|17868.8|17883.9|17871.9|17884.5|17872.5|17880.8|17868.8|7
1724770530000|2024-08-27 14:55:30|17883.3|17871.3|17880.8|17868.8|17883.3|17871.3|17880.8|17868.8|1
1724770540000|2024-08-27 14:55:40|17881.4|17869.4|17881.4|17869.4|17881.4|17869.4|17881.4|17869.4|0
1724770550000|2024-08-27 14:55:50|17880.8|17868.8|17883.9|17871.9|17883.9|17871.9|17880.8|17868.8|0
1724770560000|2024-08-27 14:56:00|17884.5|17872.5|17885.8|17873.8|17885.8|17873.8|17883.9|17871.9|3
1724770570000|2024-08-27 14:56:10|17883.8|17871.8|17884.5|17872.5|17885.1|17873.1|17883.8|17871.8|2
1724770580000|2024-08-27 14:56:20|17883.9|17871.9|17883.9|17871.9|17884.1|17872.1|17880.2|17868.2|4
1724770590000|2024-08-27 14:56:30|17882.8|17870.8|17880.8|17868.8|17886.4|17874.4|17880.8|17868.8|23
1724770600000|2024-08-27 14:56:40|17883.8|17871.8|17881.9|17869.9|17884.4|17872.4|17881.9|17869.9|34
1724770610000|2024-08-27 14:56:50|17882.6|17870.6|17883.3|17871.3|17883.8|17871.8|17882.6|17870.6|7
1724770620000|2024-08-27 14:57:00|17883.8|17871.8|17880.1|17868.1|17883.8|17871.8|17880.1|17868.1|9
1724770630000|2024-08-27 14:57:10|17879.4|17867.4|17880.1|17868.1|17880.1|17868.1|17878.8|17866.8|6
1724770650000|2024-08-27 14:57:30|17880.8|17868.8|17880.1|17868.1|17880.8|17868.8|17880.1|17868.1|0
1724770660000|2024-08-27 14:57:40|17879.4|17867.4|17880.6|17868.6|17880.6|17868.6|17879.4|17867.4|8
1724770670000|2024-08-27 14:57:50|17881.2|17869.2|17870.8|17858.8|17881.9|17869.9|17870.8|17858.8|35
1724770680000|2024-08-27 14:58:00|17871.4|17859.4|17869.6|17857.6|17871.4|17859.4|17869.6|17857.6|16
1724770690000|2024-08-27 14:58:10|||||||||1
1724770700000|2024-08-27 14:58:20|17872.1|17860.1|17872.8|17860.8|17872.8|17860.8|17872.1|17860.1|9
1724770710000|2024-08-27 14:58:30|17872.1|17860.1|17872.8|17860.8|17872.8|17860.8|17872.1|17860.1|1
1724770720000|2024-08-27 14:58:40|17874.6|17862.6|17872.8|17860.8|17874.6|17862.6|17872.1|17860.1|9
1724770730000|2024-08-27 14:58:50|17873.5|17861.5|17878.4|17866.4|17879.1|17867.1|17873.5|17861.5|9
1724770740000|2024-08-27 14:59:00|17878.9|17866.9|17879.6|17867.6|17879.6|17867.6|17877.7|17865.7|2
1724770750000|2024-08-27 14:59:10|17878.9|17866.9|17877.8|17865.8|17879.6|17867.6|17877.8|17865.8|2
1724770760000|2024-08-27 14:59:20|17878.5|17866.5|17879.6|17867.6|17879.6|17867.6|17877.8|17865.8|0
1724770770000|2024-08-27 14:59:30|17880.9|17868.9|17881.6|17869.6|17881.6|17869.6|17880.3|17868.3|4
1724770780000|2024-08-27 14:59:40|17879.8|17867.8|17879.8|17867.8|17879.8|17867.8|17879.8|17867.8|1
1724770790000|2024-08-27 14:59:50|17880.3|17868.3|17878.5|17866.5|17880.3|17868.3|17878.5|17866.5|0
1724770800000|2024-08-27 15:00:00|17879.2|17867.2|17881.7|17869.7|17881.7|17869.7|17879.2|17867.2|3
1724770810000|2024-08-27 15:00:10|17882.3|17870.3|17883.5|17871.5|17883.5|17871.5|17881|17869|4
1724770820000|2024-08-27 15:00:20|17884.2|17872.2|17886|17874|17886|17874|17884.2|17872.2|2
1724770830000|2024-08-27 15:00:30|17886.7|17874.7|17886|17874|17887.3|17875.3|17886|17874|1
1724770840000|2024-08-27 15:00:40|17884.6|17872.6|17884.1|17872.1|17884.6|17872.6|17884.1|17872.1|7
1724770860000|2024-08-27 15:01:00|17881.6|17869.6|17886|17874|17886|17874|17881.6|17869.6|11
1724770870000|2024-08-27 15:01:10|17886.6|17874.6|17886|17874|17887.3|17875.3|17885.5|17873.5|7
1724770880000|2024-08-27 15:01:20|||||||||1
1724770890000|2024-08-27 15:01:30|17886.7|17874.7|17884.8|17872.8|17887.8|17875.8|17884.8|17872.8|4
1724770900000|2024-08-27 15:01:40|17885.3|17873.3|17884.8|17872.8|17885.3|17873.3|17884.8|17872.8|1
1724770910000|2024-08-27 15:01:50|17884.1|17872.1|17884.1|17872.1|17884.8|17872.8|17884.1|17872.1|7
1724770920000|2024-08-27 15:02:00|17882.3|17870.3|17881.6|17869.6|17883.5|17871.5|17881.6|17869.6|4
1724770930000|2024-08-27 15:02:10|17881|17869|17877.3|17865.3|17881|17869|17877.3|17865.3|0
1724770940000|2024-08-27 15:02:20|17875.3|17863.3|17876.7|17864.7|17876.7|17864.7|17875.3|17863.3|7
1724770950000|2024-08-27 15:02:30|17878|17866|17876.7|17864.7|17878|17866|17876|17864|3
1724770960000|2024-08-27 15:02:40|17877.3|17865.3|17879.9|17867.9|17879.9|17867.9|17877.3|17865.3|1
1724770970000|2024-08-27 15:02:50|17878.7|17866.7|17876.7|17864.7|17878.7|17866.7|17876.7|17864.7|4
1724770980000|2024-08-27 15:03:00|17876.2|17864.2|17876.2|17864.2|17878.1|17866.1|17876.2|17864.2|3
1724770990000|2024-08-27 15:03:10|17876.8|17864.8|17874.3|17862.3|17876.8|17864.8|17874.3|17862.3|8
1724771000000|2024-08-27 15:03:20|17875|17863|17871.3|17859.3|17875|17863|17870.7|17858.7|2
1724771010000|2024-08-27 15:03:30|17872.5|17860.5|17874.5|17862.5|17875|17863|17872.5|17860.5|3
1724771020000|2024-08-27 15:03:40|17875.7|17863.7|17877|17865|17878.1|17866.1|17875.7|17863.7|3
1724771030000|2024-08-27 15:03:50|17878.1|17866.1|17878.1|17866.1|17878.1|17866.1|17878.1|17866.1|0
1724771040000|2024-08-27 15:04:00|||||||||2
1724771050000|2024-08-27 15:04:10|17877|17865|17878.1|17866.1|17878.1|17866.1|17877|17865|1
1724771060000|2024-08-27 15:04:20|17876.8|17864.8|17878.8|17866.8|17878.8|17866.8|17876.8|17864.8|4
1724771070000|2024-08-27 15:04:30|17880.7|17868.7|17878.8|17866.8|17880.7|17868.7|17878.8|17866.8|11
1724771080000|2024-08-27 15:04:40|17878.1|17866.1|17877.5|17865.5|17878.1|17866.1|17876.8|17864.8|12
1724771090000|2024-08-27 15:04:50|17878.2|17866.2|17879.3|17867.3|17880|17868|17876.8|17864.8|7
1724771100000|2024-08-27 15:05:00|17878.8|17866.8|17876.3|17864.3|17878.8|17866.8|17876.3|17864.3|11
1724771110000|2024-08-27 15:05:10|17875|17863|17875|17863|17875|17863|17875|17863|1
1724771120000|2024-08-27 15:05:20|17875.6|17863.6|17878.2|17866.2|17878.8|17866.8|17874.9|17862.9|15
1724771130000|2024-08-27 15:05:30|17877|17865|17876.3|17864.3|17877.5|17865.5|17875.6|17863.6|4
1724771140000|2024-08-27 15:05:40|17877.5|17865.5|17876.8|17864.8|17877.5|17865.5|17876.8|17864.8|0
1724771150000|2024-08-27 15:05:50|17877.5|17865.5|17876.8|17864.8|17877.5|17865.5|17876.8|17864.8|0
1724771160000|2024-08-27 15:06:00|17877.5|17865.5|17876.3|17864.3|17877.5|17865.5|17876.3|17864.3|0
1724771170000|2024-08-27 15:06:10|17877|17865|17876.3|17864.3|17877|17865|17876.3|17864.3|0
1724771180000|2024-08-27 15:06:20|17874.3|17862.3|17873.8|17861.8|17874.3|17862.3|17872|17860|12
1724771190000|2024-08-27 15:06:30|17873.2|17861.2|17872|17860|17873.2|17861.2|17872|17860|1
1724771200000|2024-08-27 15:06:40|17872.5|17860.5|17874.5|17862.5|17875.2|17863.2|17872.5|17860.5|2
1724771210000|2024-08-27 15:06:50|17875.2|17863.2|17879.5|17867.5|17879.5|17867.5|17875.2|17863.2|12
1724771220000|2024-08-27 15:07:00|17878.9|17866.9|17880.2|17868.2|17880.2|17868.2|17878.2|17866.2|4
1724771230000|2024-08-27 15:07:10|17878.2|17866.2|17884.3|17872.3|17884.3|17872.3|17878.2|17866.2|9
1724771240000|2024-08-27 15:07:20|17885.7|17873.7|17886.3|17874.3|17886.3|17874.3|17885|17873|7
1724771250000|2024-08-27 15:07:30|17884.9|17872.9|17882.8|17870.8|17887.1|17875.1|17879.2|17867.2|29
1724771260000|2024-08-27 15:07:40|17883.5|17871.5|17886|17874|17886|17874|17883.5|17871.5|3
1724771270000|2024-08-27 15:07:50|17888|17876|17888|17876|17888|17876|17888|17876|6
1724771280000|2024-08-27 15:08:00|17888.5|17876.5|17888.5|17876.5|17888.5|17876.5|17888|17876|2
1724771290000|2024-08-27 15:08:10|17887.8|17875.8|17887.8|17875.8|17888.5|17876.5|17887.8|17875.8|3
1724771300000|2024-08-27 15:08:20|17888.5|17876.5|17887.3|17875.3|17888.5|17876.5|17886.6|17874.6|1
1724771310000|2024-08-27 15:08:30|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|22
1724771330000|2024-08-27 15:08:50|17884.1|17872.1|17886.6|17874.6|17886.6|17874.6|17884.1|17872.1|4
1724771340000|2024-08-27 15:09:00|17887.3|17875.3|17887.3|17875.3|17887.8|17875.8|17887.3|17875.3|0
1724771350000|2024-08-27 15:09:10|17887.8|17875.8|17884.1|17872.1|17887.8|17875.8|17884.1|17872.1|7
1724771360000|2024-08-27 15:09:20|17884.8|17872.8|17883.4|17871.4|17884.8|17872.8|17882.8|17870.8|0
1724771370000|2024-08-27 15:09:30|17884.1|17872.1|17882.8|17870.8|17884.1|17872.1|17882.1|17870.1|2
1724771380000|2024-08-27 15:09:40|17881.6|17869.6|17880.9|17868.9|17881.6|17869.6|17880.9|17868.9|1
1724771390000|2024-08-27 15:09:50|17880.2|17868.2|17878.9|17866.9|17880.9|17868.9|17878.9|17866.9|15
1724771400000|2024-08-27 15:10:00|17878.4|17866.4|17879.6|17867.6|17879.6|17867.6|17877.1|17865.1|7
1724771410000|2024-08-27 15:10:10|17877.1|17865.1|17879.6|17867.6|17879.6|17867.6|17877.1|17865.1|4
1724771420000|2024-08-27 15:10:20|17882.1|17870.1|17884.6|17872.6|17884.6|17872.6|17882.1|17870.1|6
1724771430000|2024-08-27 15:10:30|17885.9|17873.9|17886.4|17874.4|17886.4|17874.4|17884.6|17872.6|1
1724771440000|2024-08-27 15:10:40|17887.1|17875.1|17886.4|17874.4|17887.1|17875.1|17886.4|17874.4|6
1724771450000|2024-08-27 15:10:50|17887.1|17875.1|17887.1|17875.1|17887.1|17875.1|17886.4|17874.4|2
1724771460000|2024-08-27 15:11:00|17888.5|17876.5|17889.6|17877.6|17889.6|17877.6|17888.5|17876.5|15
1724771470000|2024-08-27 15:11:10|17887.7|17875.7|17888.9|17876.9|17888.9|17876.9|17887.7|17875.7|9
1724771480000|2024-08-27 15:11:20|17889.6|17877.6|17888.9|17876.9|17889.6|17877.6|17888.9|17876.9|0
1724771510000|2024-08-27 15:11:50|17887.7|17875.7|17884.9|17872.9|17888.2|17876.2|17884.9|17872.9|24
1724771520000|2024-08-27 15:12:00|17883.7|17871.7|17883.7|17871.7|17883.7|17871.7|17883.7|17871.7|3
1724771530000|2024-08-27 15:12:10|17884.4|17872.4|17881.9|17869.9|17884.4|17872.4|17881|17869|10
1724771540000|2024-08-27 15:12:20|17882.4|17870.4|17881.9|17869.9|17882.4|17870.4|17881.2|17869.2|2
1724771550000|2024-08-27 15:12:30|17880.5|17868.5|17881.9|17869.9|17881.9|17869.9|17880.5|17868.5|5
1724771560000|2024-08-27 15:12:40|||||||||1
1724771570000|2024-08-27 15:12:50|17881.3|17869.3|17884.4|17872.4|17884.4|17872.4|17879.9|17867.9|4
1724771580000|2024-08-27 15:13:00|17883.7|17871.7|17884.4|17872.4|17884.4|17872.4|17883.7|17871.7|3
1724771590000|2024-08-27 15:13:10|17885|17873|17885.5|17873.5|17885.5|17873.5|17885|17873|5
1724771600000|2024-08-27 15:13:20|17887.4|17875.4|17885.5|17873.5|17887.4|17875.4|17885.5|17873.5|5
1724771610000|2024-08-27 15:13:30|17886.2|17874.2|17886.9|17874.9|17888.8|17876.8|17886.2|17874.2|11
1724771620000|2024-08-27 15:13:40|17886.2|17874.2|17882.4|17870.4|17886.2|17874.2|17882.4|17870.4|6
1724771630000|2024-08-27 15:13:50|17883.7|17871.7|17883.7|17871.7|17885|17873|17882.4|17870.4|7
1724771640000|2024-08-27 15:14:00|17883.1|17871.1|17883.1|17871.1|17883.1|17871.1|17883.1|17871.1|0
1724771650000|2024-08-27 15:14:10|17882.4|17870.4|17879.2|17867.2|17883|17871|17879.2|17867.2|3
1724771660000|2024-08-27 15:14:20|17880.5|17868.5|17879.9|17867.9|17880.5|17868.5|17879.9|17867.9|1
1724771670000|2024-08-27 15:14:30|17880.5|17868.5|17879.9|17867.9|17880.5|17868.5|17879.9|17867.9|0
1724771680000|2024-08-27 15:14:40|17880.5|17868.5|17876.7|17864.7|17880.5|17868.5|17876.7|17864.7|3
1724771690000|2024-08-27 15:14:50|17876|17864|17874.9|17862.9|17876|17864|17874.9|17862.9|0
1724771700000|2024-08-27 15:15:00|17875.5|17863.5|17880.5|17868.5|17880.5|17868.5|17875.5|17863.5|13
1724771710000|2024-08-27 15:15:10|17879.2|17867.2|17879.2|17867.2|17880.5|17868.5|17879.2|17867.2|4
1724771720000|2024-08-27 15:15:20|17880.5|17868.5|17883|17871|17883|17871|17880.5|17868.5|0
1724771730000|2024-08-27 15:15:30|17882.4|17870.4|17885.5|17873.5|17886.2|17874.2|17882.4|17870.4|2
1724771740000|2024-08-27 15:15:40|17884.2|17872.2|17883.7|17871.7|17884.2|17872.2|17883.7|17871.7|2
1724771750000|2024-08-27 15:15:50|17881|17869|17879.1|17867.1|17881|17869|17879.1|17867.1|29
1724771760000|2024-08-27 15:16:00|17877.1|17865.1|17881|17869|17881|17869|17876.6|17864.6|16
1724771770000|2024-08-27 15:16:10|17881.7|17869.7|17884.2|17872.2|17884.2|17872.2|17881.6|17869.6|7
1724771780000|2024-08-27 15:16:20|17883.5|17871.5|17882.3|17870.3|17884.2|17872.2|17882.3|17870.3|5
1724771790000|2024-08-27 15:16:30|17880.2|17868.2|17882.1|17870.1|17882.1|17870.1|17880.2|17868.2|5
1724771800000|2024-08-27 15:16:40|17880.8|17868.8|17882.7|17870.7|17882.7|17870.7|17880.2|17868.2|3
1724771810000|2024-08-27 15:16:50|17878.9|17866.9|17876.6|17864.6|17879.1|17867.1|17876|17864|15
1724771820000|2024-08-27 15:17:00|17876|17864|17876|17864|17876|17864|17876|17864|1
1724771830000|2024-08-27 15:17:10|17875.5|17863.5|17876.2|17864.2|17876.2|17864.2|17875.5|17863.5|4
1724771840000|2024-08-27 15:17:20|17876.7|17864.7|17878.7|17866.7|17878.7|17866.7|17876.7|17864.7|2
1724771850000|2024-08-27 15:17:30|17876.7|17864.7|17878|17866|17878|17866|17876.7|17864.7|1
1724771860000|2024-08-27 15:17:40|17877.3|17865.3|17876.7|17864.7|17877.3|17865.3|17876.7|17864.7|7
1724771870000|2024-08-27 15:17:50|17877.3|17865.3|17880.5|17868.5|17880.5|17868.5|17877.3|17865.3|1
1724771880000|2024-08-27 15:18:00|17881|17869|17881|17869|17881|17869|17881|17869|0
1724771890000|2024-08-27 15:18:10|17880.5|17868.5|17880.5|17868.5|17880.5|17868.5|17880.5|17868.5|0
1724771900000|2024-08-27 15:18:20|17879.9|17867.9|17879.4|17867.4|17880|17868|17878|17866|17
1724771910000|2024-08-27 15:18:30|17880|17868|17866.9|17854.9|17880|17868|17866.9|17854.9|16
1724771920000|2024-08-27 15:18:40|17864.4|17852.4|17867.5|17855.5|17867.5|17855.5|17864.4|17852.4|27
1724771930000|2024-08-27 15:18:50|17866.3|17854.3|17866.3|17854.3|17867.5|17855.5|17866.3|17854.3|7
1724771940000|2024-08-27 15:19:00|17866.9|17854.9|17866.3|17854.3|17866.9|17854.9|17866.3|17854.3|0
1724771950000|2024-08-27 15:19:10|17868.2|17856.2|17864.9|17852.9|17868.2|17856.2|17864.9|17852.9|5
1724771960000|2024-08-27 15:19:20|17865.5|17853.5|17866.2|17854.2|17866.2|17854.2|17865.5|17853.5|0
1724771970000|2024-08-27 15:19:30|17866.7|17854.7|17867.4|17855.4|17867.4|17855.4|17866.7|17854.7|7
1724771980000|2024-08-27 15:19:40|||||||||5
1724771990000|2024-08-27 15:19:50|17872|17860|17871.9|17859.9|17873.1|17861.1|17871.9|17859.9|22
1724772000000|2024-08-27 15:20:00|17872.4|17860.4|17872.4|17860.4|17874.9|17862.9|17871.2|17859.2|18
1724772010000|2024-08-27 15:20:10|17871.9|17859.9|17868.8|17856.8|17871.9|17859.9|17867.5|17855.5|4
1724772020000|2024-08-27 15:20:20|17869.4|17857.4|17872.5|17860.5|17873.8|17861.8|17869.4|17857.4|9
1724772030000|2024-08-27 15:20:30|17873.1|17861.1|17874.5|17862.5|17874.5|17862.5|17872.5|17860.5|1
1724772040000|2024-08-27 15:20:40|17875.2|17863.2|17877.5|17865.5|17877.5|17865.5|17875.2|17863.2|2
1724772050000|2024-08-27 15:20:50|17876.8|17864.8|17876.3|17864.3|17876.8|17864.8|17876.3|17864.3|0
1724772060000|2024-08-27 15:21:00|17875.7|17863.7|17875.7|17863.7|17877|17865|17873.2|17861.2|6
1724772070000|2024-08-27 15:21:10|17877|17865|17879.5|17867.5|17880.7|17868.7|17877|17865|8
1724772080000|2024-08-27 15:21:20|17878.8|17866.8|17877.5|17865.5|17878.8|17866.8|17877.5|17865.5|2
1724772090000|2024-08-27 15:21:30|17876.8|17864.8|17877|17865|17877|17865|17875.7|17863.7|2
1724772110000|2024-08-27 15:21:50|17879.3|17867.3|17879.3|17867.3|17879.3|17867.3|17879.3|17867.3|1
1724772120000|2024-08-27 15:22:00|17879.9|17867.9|17878|17866|17879.9|17867.9|17878|17866|7
1724772130000|2024-08-27 15:22:10|||||||||1
1724772140000|2024-08-27 15:22:20|17877.3|17865.3|17878|17866|17878|17866|17877.3|17865.3|4
1724772150000|2024-08-27 15:22:30|17879.3|17867.3|17878|17866|17879.3|17867.3|17878|17866|4
1724772170000|2024-08-27 15:22:50|17878.5|17866.5|17881|17869|17881|17869|17878.5|17866.5|6
1724772180000|2024-08-27 15:23:00|17880.3|17868.3|17879.8|17867.8|17880.3|17868.3|17878.5|17866.5|6
1724772190000|2024-08-27 15:23:10|17880.5|17868.5|17882.3|17870.3|17882.3|17870.3|17879.8|17867.8|1
1724772200000|2024-08-27 15:23:20|17881.6|17869.6|17879.8|17867.8|17882.3|17870.3|17879.1|17867.1|10
1724772210000|2024-08-27 15:23:30|17881|17869|17881|17869|17881|17869|17881|17869|0
1724772220000|2024-08-27 15:23:40|17881.7|17869.7|17881|17869|17881.7|17869.7|17881|17869|1
1724772240000|2024-08-27 15:24:00|17883|17871|17883|17871|17883.7|17871.7|17882.4|17870.4|8
1724772260000|2024-08-27 15:24:20|17883.7|17871.7|17883.7|17871.7|17883.7|17871.7|17882.4|17870.4|15
1724772270000|2024-08-27 15:24:30|17883|17871|17883|17871|17883|17871|17883|17871|0
1724772280000|2024-08-27 15:24:40|17882.4|17870.4|17881.2|17869.2|17883.7|17871.7|17881.2|17869.2|8
1724772290000|2024-08-27 15:24:50|17880.5|17868.5|17876.7|17864.7|17880.5|17868.5|17876.2|17864.2|6
1724772300000|2024-08-27 15:25:00|17877.3|17865.3|17876.6|17864.6|17877.3|17865.3|17876|17864|3
1724772310000|2024-08-27 15:25:10|17874.8|17862.8|17874.8|17862.8|17874.8|17862.8|17874.8|17862.8|3
1724772320000|2024-08-27 15:25:20|||||||||1
1724772330000|2024-08-27 15:25:30|17875.3|17863.3|17878.5|17866.5|17878.5|17866.5|17875.3|17863.3|3
1724772340000|2024-08-27 15:25:40|17876.6|17864.6|17876|17864|17877.8|17865.8|17875.9|17863.9|11
1724772360000|2024-08-27 15:26:00|17877.3|17865.3|17877.8|17865.8|17878.5|17866.5|17877.3|17865.3|0
1724772370000|2024-08-27 15:26:10|17878.5|17866.5|17877.8|17865.8|17878.5|17866.5|17877.8|17865.8|1
1724772380000|2024-08-27 15:26:20|17876.6|17864.6|17874.6|17862.6|17876.6|17864.6|17874.6|17862.6|6
1724772390000|2024-08-27 15:26:30|||||||||1
1724772410000|2024-08-27 15:26:50|17873.2|17861.2|17872.6|17860.6|17873.2|17861.2|17872.1|17860.1|9
1724772420000|2024-08-27 15:27:00|17872|17860|17874.6|17862.6|17874.6|17862.6|17872|17860|26
1724772430000|2024-08-27 15:27:10|17877.1|17865.1|17874.6|17862.6|17877.8|17865.8|17874.6|17862.6|8
1724772440000|2024-08-27 15:27:20|17875.9|17863.9|17877.1|17865.1|17877.1|17865.1|17875.9|17863.9|0
1724772450000|2024-08-27 15:27:30|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|1
1724772460000|2024-08-27 15:27:40|17875.7|17863.7|17877.7|17865.7|17877.7|17865.7|17875.2|17863.2|11
1724772470000|2024-08-27 15:27:50|17878.4|17866.4|17882.1|17870.1|17883.4|17871.4|17878.4|17866.4|7
1724772480000|2024-08-27 15:28:00|17883.2|17871.2|17881.3|17869.3|17883.2|17871.2|17880.7|17868.7|14
1724772490000|2024-08-27 15:28:10|17880.7|17868.7|17883.2|17871.2|17883.2|17871.2|17880.7|17868.7|2
1724772510000|2024-08-27 15:28:30|17890.7|17878.7|17888.2|17876.2|17890.7|17878.7|17888.2|17876.2|21
1724772520000|2024-08-27 15:28:40|17887.7|17875.7|17888.4|17876.4|17889.1|17877.1|17887.7|17875.7|18
1724772530000|2024-08-27 15:28:50|17887.7|17875.7|17885.1|17873.1|17887.7|17875.7|17885.1|17873.1|8
1724772540000|2024-08-27 15:29:00|17884.5|17872.5|17879.5|17867.5|17884.5|17872.5|17879.5|17867.5|5
1724772550000|2024-08-27 15:29:10|17878.8|17866.8|17877|17865|17879.5|17867.5|17877|17865|7
1724772560000|2024-08-27 15:29:20|17877.7|17865.7|17875.9|17863.9|17877.7|17865.7|17875.2|17863.2|3
1724772570000|2024-08-27 15:29:30|17875.2|17863.2|17878.4|17866.4|17879.6|17867.6|17875.2|17863.2|4
1724772580000|2024-08-27 15:29:40|17879.1|17867.1|17878.4|17866.4|17879.6|17867.6|17878.4|17866.4|1
1724772590000|2024-08-27 15:29:50|17882.1|17870.1|17882.3|17870.3|17883.5|17871.5|17881.6|17869.6|13
1724772600000|2024-08-27 15:30:00|17881.7|17869.7|17884.8|17872.8|17884.8|17872.8|17881|17869|7
1724772610000|2024-08-27 15:30:10|17883.5|17871.5|17881|17869|17883.5|17871.5|17881|17869|3
1724772620000|2024-08-27 15:30:20|||||||||1
1724772630000|2024-08-27 15:30:30|17883.1|17871.1|17883.1|17871.1|17883.1|17871.1|17882.4|17870.4|1
1724772640000|2024-08-27 15:30:40|17883.6|17871.6|17884.3|17872.3|17885|17873|17883.6|17871.6|0
1724772650000|2024-08-27 15:30:50|17886.1|17874.1|17886.8|17874.8|17886.8|17874.8|17886.1|17874.1|2
1724772670000|2024-08-27 15:31:10|17886.3|17874.3|17886.8|17874.8|17886.8|17874.8|17886.3|17874.3|0
1724772680000|2024-08-27 15:31:20|17887.4|17875.4|17891|17879|17891.7|17879.7|17887.4|17875.4|5
1724772690000|2024-08-27 15:31:30|17891.7|17879.7|17892.4|17880.4|17892.4|17880.4|17891.7|17879.7|1
1724772710000|2024-08-27 15:31:50|17891|17879|17891.7|17879.7|17891.7|17879.7|17891|17879|4
1724772720000|2024-08-27 15:32:00|17891|17879|17889.2|17877.2|17891.7|17879.7|17889.2|17877.2|7
1724772740000|2024-08-27 15:32:20|17889.8|17877.8|17886.6|17874.6|17889.8|17877.8|17886.6|17874.6|5
1724772750000|2024-08-27 15:32:30|17887.3|17875.3|17884.2|17872.2|17888|17876|17883.5|17871.5|7
1724772760000|2024-08-27 15:32:40|17884.8|17872.8|17882.3|17870.3|17884.8|17872.8|17882.3|17870.3|3
1724772770000|2024-08-27 15:32:50|17888|17876|17888.6|17876.6|17888.6|17876.6|17886.7|17874.7|6
1724772780000|2024-08-27 15:33:00|17888|17876|17888.6|17876.6|17889.2|17877.2|17888|17876|2
1724772790000|2024-08-27 15:33:10|17887.4|17875.4|17888.6|17876.6|17889.2|17877.2|17887.4|17875.4|1
1724772800000|2024-08-27 15:33:20|17889.3|17877.3|17890|17878|17892.4|17880.4|17889.3|17877.3|18
1724772810000|2024-08-27 15:33:30|17888.6|17876.6|17890|17878|17890.7|17878.7|17887.5|17875.5|3
1724772820000|2024-08-27 15:33:40|17889.3|17877.3|17891.8|17879.8|17891.8|17879.8|17889.3|17877.3|1
1724772830000|2024-08-27 15:33:50|17889.3|17877.3|17886.3|17874.3|17889.3|17877.3|17884.9|17872.9|17
1724772840000|2024-08-27 15:34:00|17885.7|17873.7|17888.2|17876.2|17888.2|17876.2|17885.7|17873.7|7
1724772850000|2024-08-27 15:34:10|17888.9|17876.9|17888.9|17876.9|17888.9|17876.9|17888.9|17876.9|0
1724772860000|2024-08-27 15:34:20|17887.5|17875.5|17885.7|17873.7|17887.5|17875.5|17885.7|17873.7|3
1724772880000|2024-08-27 15:34:40|17885.2|17873.2|17885.2|17873.2|17885.2|17873.2|17885.2|17873.2|9
1724772890000|2024-08-27 15:34:50|||||||||3
1724772900000|2024-08-27 15:35:00|17885.7|17873.7|17888.8|17876.8|17888.8|17876.8|17885.7|17873.7|2
1724772910000|2024-08-27 15:35:10|17888.1|17876.1|17888.1|17876.1|17888.8|17876.8|17888.1|17876.1|0
1724772920000|2024-08-27 15:35:20|17888.8|17876.8|17886.3|17874.3|17888.8|17876.8|17886.3|17874.3|5
1724772930000|2024-08-27 15:35:30|17886.1|17874.1|17884.9|17872.9|17886.8|17874.8|17884.9|17872.9|7
1724772940000|2024-08-27 15:35:40|17885.6|17873.6|17884.9|17872.9|17887|17875|17883.6|17871.6|19
1724772950000|2024-08-27 15:35:50|17883.6|17871.6|17883.6|17871.6|17883.6|17871.6|17883.6|17871.6|5
1724772960000|2024-08-27 15:36:00|17883|17871|17880.6|17868.6|17883|17871|17880.6|17868.6|7
1724772970000|2024-08-27 15:36:10|17879.9|17867.9|17883.6|17871.6|17883.6|17871.6|17879.3|17867.3|3
1724772980000|2024-08-27 15:36:20|17884.2|17872.2|17884.9|17872.9|17884.9|17872.9|17884.2|17872.2|1
1724772990000|2024-08-27 15:36:30|17885.5|17873.5|17886.1|17874.1|17886.1|17874.1|17885.5|17873.5|3
1724773010000|2024-08-27 15:36:50|17885.5|17873.5|17885.5|17873.5|17885.5|17873.5|17885.5|17873.5|0
1724773020000|2024-08-27 15:37:00|17884.9|17872.9|17881.1|17869.1|17884.9|17872.9|17881.1|17869.1|4
1724773030000|2024-08-27 15:37:10|17880.5|17868.5|17879.2|17867.2|17880.5|17868.5|17879.2|17867.2|0
1724773040000|2024-08-27 15:37:20|17879.9|17867.9|17880.5|17868.5|17880.5|17868.5|17879.9|17867.9|0
1724773050000|2024-08-27 15:37:30|17879.8|17867.8|17881|17869|17881.1|17869.1|17879.2|17867.2|12
1724773060000|2024-08-27 15:37:40|17879.8|17867.8|17879.8|17867.8|17879.8|17867.8|17879.8|17867.8|1
1724773070000|2024-08-27 15:37:50|||||||||1
1724773080000|2024-08-27 15:38:00|17879.1|17867.1|17878.5|17866.5|17879.1|17867.1|17878.5|17866.5|0
1724773090000|2024-08-27 15:38:10|17879.8|17867.8|17879.8|17867.8|17881|17869|17879.8|17867.8|2
1724773100000|2024-08-27 15:38:20|17877.3|17865.3|17878.5|17866.5|17878.5|17866.5|17877.3|17865.3|1
1724773110000|2024-08-27 15:38:30|17879.9|17867.9|17880.6|17868.6|17880.6|17868.6|17879.9|17867.9|24
1724773120000|2024-08-27 15:38:40|17881.1|17869.1|17881.7|17869.7|17881.7|17869.7|17880.5|17868.5|2
1724773150000|2024-08-27 15:39:10|17879.9|17867.9|17879.9|17867.9|17879.9|17867.9|17879.9|17867.9|1
1724773160000|2024-08-27 15:39:20|17878|17866|17878|17866|17878|17866|17878|17866|4
1724773170000|2024-08-27 15:39:30|17877.4|17865.4|17878.6|17866.6|17878.6|17866.6|17877.4|17865.4|1
1724773180000|2024-08-27 15:39:40|17879.9|17867.9|17879.9|17867.9|17879.9|17867.9|17879.9|17867.9|0
1724773190000|2024-08-27 15:39:50|17879.2|17867.2|17881.7|17869.7|17882.4|17870.4|17879.2|17867.2|23
1724773200000|2024-08-27 15:40:00|17880.5|17868.5|17880.4|17868.4|17880.5|17868.5|17880.4|17868.4|2
1724773210000|2024-08-27 15:40:10|17879.9|17867.9|17877.9|17865.9|17880.4|17868.4|17877.9|17865.9|3
1724773220000|2024-08-27 15:40:20|17876.7|17864.7|17876.1|17864.1|17877.4|17865.4|17876.1|17864.1|0
1724773230000|2024-08-27 15:40:30|17876.7|17864.7|17877.4|17865.4|17877.4|17865.4|17876.1|17864.1|0
1724773240000|2024-08-27 15:40:40|17876.1|17864.1|17879.9|17867.9|17879.9|17867.9|17876.1|17864.1|3
1724773250000|2024-08-27 15:40:50|17880.6|17868.6|17880.6|17868.6|17880.6|17868.6|17880.6|17868.6|0
1724773260000|2024-08-27 15:41:00|17881.1|17869.1|17880.6|17868.6|17882.4|17870.4|17880.6|17868.6|2
1724773270000|2024-08-27 15:41:10|17881.1|17869.1|17881.1|17869.1|17881.1|17869.1|17881.1|17869.1|0
1724773280000|2024-08-27 15:41:20|17882.4|17870.4|17880.3|17868.3|17882.4|17870.4|17879.8|17867.8|12
1724773290000|2024-08-27 15:41:30|17879.8|17867.8|17876|17864|17879.8|17867.8|17876|17864|4
1724773300000|2024-08-27 15:41:40|17874.8|17862.8|17874.2|17862.2|17876|17864|17874.2|17862.2|3
1724773310000|2024-08-27 15:41:50|17873.5|17861.5|17874.2|17862.2|17874.2|17862.2|17873.5|17861.5|0
1724773320000|2024-08-27 15:42:00|17873.5|17861.5|17873.5|17861.5|17873.5|17861.5|17873.5|17861.5|1
1724773330000|2024-08-27 15:42:10|17874.2|17862.2|17876|17864|17876|17864|17873.5|17861.5|3
1724773340000|2024-08-27 15:42:20|17874.8|17862.8|17872.8|17860.8|17874.8|17862.8|17872.8|17860.8|2
1724773350000|2024-08-27 15:42:30|17872.3|17860.3|17872.3|17860.3|17872.3|17860.3|17872.3|17860.3|1
1724773360000|2024-08-27 15:42:40|17871|17859|17871|17859|17871|17859|17871|17859|1
1724773370000|2024-08-27 15:42:50|17871.6|17859.6|17872.3|17860.3|17874.1|17862.1|17871.6|17859.6|6
1724773380000|2024-08-27 15:43:00|17871.6|17859.6|17872.3|17860.3|17872.8|17860.8|17871|17859|0
1724773390000|2024-08-27 15:43:10|17872.8|17860.8|17874.8|17862.8|17876.6|17864.6|17872.8|17860.8|6
1724773400000|2024-08-27 15:43:20|17876|17864|17877.8|17865.8|17877.8|17865.8|17876|17864|3
1724773410000|2024-08-27 15:43:30|17877.3|17865.3|17879.8|17867.8|17879.8|17867.8|17876|17864|18
1724773420000|2024-08-27 15:43:40|17879.1|17867.1|17877.9|17865.9|17879.1|17867.1|17877.9|17865.9|2
1724773430000|2024-08-27 15:43:50|17878.5|17866.5|17879.2|17867.2|17879.8|17867.8|17878.5|17866.5|1
1724773440000|2024-08-27 15:44:00|17878.5|17866.5|17878.5|17866.5|17879.8|17867.8|17877.9|17865.9|13
1724773450000|2024-08-27 15:44:10|17877.9|17865.9|17877.9|17865.9|17879.8|17867.8|17877.9|17865.9|0
1724773460000|2024-08-27 15:44:20|17877.4|17865.4|17881|17869|17881.7|17869.7|17877.4|17865.4|10
1724773470000|2024-08-27 15:44:30|17880.4|17868.4|17880.4|17868.4|17880.4|17868.4|17880.4|17868.4|0
1724773480000|2024-08-27 15:44:40|17879.8|17867.8|17883.5|17871.5|17883.5|17871.5|17879.8|17867.8|15
1724773490000|2024-08-27 15:44:50|17880.4|17868.4|17881.1|17869.1|17881.1|17869.1|17880.4|17868.4|12
1724773500000|2024-08-27 15:45:00|17882.3|17870.3|17882.3|17870.3|17882.3|17870.3|17882.3|17870.3|0
1724773510000|2024-08-27 15:45:10|17882.9|17870.9|17883.5|17871.5|17883.5|17871.5|17882.9|17870.9|0
1724773520000|2024-08-27 15:45:20|||||||||4
1724773530000|2024-08-27 15:45:30|17882.8|17870.8|17883.5|17871.5|17883.5|17871.5|17882.8|17870.8|1
1724773560000|2024-08-27 15:46:00|17884.1|17872.1|17884.1|17872.1|17884.1|17872.1|17884.1|17872.1|3
1724773570000|2024-08-27 15:46:10|17889.2|17877.2|17890.4|17878.4|17890.4|17878.4|17889.2|17877.2|2
1724773580000|2024-08-27 15:46:20|17889.8|17877.8|17890.4|17878.4|17890.4|17878.4|17887.3|17875.3|10
1724773590000|2024-08-27 15:46:30|17889.8|17877.8|17891|17879|17891|17879|17889.8|17877.8|0
1724773600000|2024-08-27 15:46:40|17890.4|17878.4|17891.6|17879.6|17891.6|17879.6|17889.1|17877.1|4
1724773610000|2024-08-27 15:46:50|17890.9|17878.9|17891.6|17879.6|17891.6|17879.6|17889.1|17877.1|3
1724773620000|2024-08-27 15:47:00|17892.1|17880.1|17891.6|17879.6|17892.1|17880.1|17891.6|17879.6|3
1724773630000|2024-08-27 15:47:10|17890.3|17878.3|17891.6|17879.6|17891.6|17879.6|17890.3|17878.3|1
1724773640000|2024-08-27 15:47:20|17890.9|17878.9|17890.9|17878.9|17891.6|17879.6|17890.9|17878.9|0
1724773650000|2024-08-27 15:47:30|17891|17879|17889.8|17877.8|17891.6|17879.6|17889.6|17877.6|8
1724773670000|2024-08-27 15:47:50|17887.3|17875.3|17887.3|17875.3|17887.3|17875.3|17887.3|17875.3|2
1724773680000|2024-08-27 15:48:00|17886.6|17874.6|17884.1|17872.1|17889.1|17877.1|17883.5|17871.5|6
1724773690000|2024-08-27 15:48:10|17884.8|17872.8|17886.6|17874.6|17887.3|17875.3|17884.8|17872.8|5
1724773700000|2024-08-27 15:48:20|17885.3|17873.3|17883.4|17871.4|17885.3|17873.3|17883.4|17871.4|3
1724773710000|2024-08-27 15:48:30|17884.1|17872.1|17885.9|17873.9|17886.6|17874.6|17884.1|17872.1|3
1724773720000|2024-08-27 15:48:40|||||||||2
1724773730000|2024-08-27 15:48:50|17886.6|17874.6|17885.9|17873.9|17886.6|17874.6|17885.9|17873.9|1
1724773740000|2024-08-27 15:49:00|17886.6|17874.6|17888.4|17876.4|17889.1|17877.1|17886.6|17874.6|2
1724773750000|2024-08-27 15:49:10|17889.1|17877.1|17890.9|17878.9|17890.9|17878.9|17889.1|17877.1|1
1724773760000|2024-08-27 15:49:20|17890.3|17878.3|17887.1|17875.1|17890.3|17878.3|17887.1|17875.1|2
1724773770000|2024-08-27 15:49:30|17888.9|17876.9|17884.1|17872.1|17888.9|17876.9|17884.1|17872.1|8
1724773780000|2024-08-27 15:49:40|17884.8|17872.8|17889.8|17877.8|17890.3|17878.3|17884.1|17872.1|16
1724773790000|2024-08-27 15:49:50|17889.1|17877.1|17889.1|17877.1|17889.8|17877.8|17889.1|17877.1|2
1724773800000|2024-08-27 15:50:00|17888.5|17876.5|17891.6|17879.6|17891.6|17879.6|17888.5|17876.5|17
1724773810000|2024-08-27 15:50:10|17889.8|17877.8|17888.5|17876.5|17889.8|17877.8|17888.5|17876.5|7
1724773820000|2024-08-27 15:50:20|17886.6|17874.6|17886.6|17874.6|17886.6|17874.6|17885.9|17873.9|9
1724773830000|2024-08-27 15:50:30|17885.9|17873.9|17886.6|17874.6|17887.8|17875.8|17885.9|17873.9|0
1724773840000|2024-08-27 15:50:40|17885.9|17873.9|17885.9|17873.9|17885.9|17873.9|17884.6|17872.6|3
1724773870000|2024-08-27 15:51:10|17882.8|17870.8|17884.1|17872.1|17884.6|17872.6|17882.8|17870.8|3
1724773880000|2024-08-27 15:51:20|17884.6|17872.6|17884.6|17872.6|17884.6|17872.6|17883.4|17871.4|10
1724773890000|2024-08-27 15:51:30|17883.4|17871.4|17883.4|17871.4|17884.6|17872.6|17883.4|17871.4|3
1724773900000|2024-08-27 15:51:40|17882.7|17870.7|17882.7|17870.7|17882.7|17870.7|17882.1|17870.1|2
1724773910000|2024-08-27 15:51:50|17883.4|17871.4|17883.2|17871.2|17883.9|17871.9|17882.7|17870.7|0
1724773920000|2024-08-27 15:52:00|||||||||3
1724773930000|2024-08-27 15:52:10|17884.5|17872.5|17885.7|17873.7|17885.7|17873.7|17884.5|17872.5|14
1724773940000|2024-08-27 15:52:20|17883.8|17871.8|17882|17870|17883.8|17871.8|17880.7|17868.7|8
1724773950000|2024-08-27 15:52:30|17883.8|17871.8|17884.5|17872.5|17885|17873|17883.8|17871.8|1
1724773960000|2024-08-27 15:52:40|17885|17873|17885.7|17873.7|17885.7|17873.7|17885|17873|0
1724773970000|2024-08-27 15:52:50|17885|17873|17887|17875|17887|17875|17885|17873|3
1724773980000|2024-08-27 15:53:00|17888.2|17876.2|17888.2|17876.2|17888.2|17876.2|17887|17875|47
1724774000000|2024-08-27 15:53:20|17885.7|17873.7|17885.7|17873.7|17886.4|17874.4|17885.7|17873.7|6
1724774010000|2024-08-27 15:53:30|17885.2|17873.2|17887.1|17875.1|17887.1|17875.1|17885.2|17873.2|4
1724774020000|2024-08-27 15:53:40|17888.4|17876.4|17887.1|17875.1|17888.4|17876.4|17887.1|17875.1|1
1724774040000|2024-08-27 15:54:00|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|4
1724774050000|2024-08-27 15:54:10|17890.9|17878.9|17891.6|17879.6|17891.6|17879.6|17890.9|17878.9|7
1724774060000|2024-08-27 15:54:20|17892.2|17880.2|17892.2|17880.2|17893.5|17881.5|17891.6|17879.6|12
1724774070000|2024-08-27 15:54:30|17893.5|17881.5|17893.5|17881.5|17893.5|17881.5|17892.2|17880.2|1
1724774080000|2024-08-27 15:54:40|17892.2|17880.2|17889.7|17877.7|17892.9|17880.9|17889.7|17877.7|19
1724774090000|2024-08-27 15:54:50|17890.4|17878.4|17889.7|17877.7|17891|17879|17889.7|17877.7|0
1724774100000|2024-08-27 15:55:00|17890.4|17878.4|17893.5|17881.5|17893.5|17881.5|17890.4|17878.4|0
1724774110000|2024-08-27 15:55:10|17892.2|17880.2|17892.2|17880.2|17892.2|17880.2|17892.2|17880.2|3
1724774120000|2024-08-27 15:55:20|17892.9|17880.9|17892.2|17880.2|17892.9|17880.9|17892.2|17880.2|1
1724774130000|2024-08-27 15:55:30|17891.7|17879.7|17889.6|17877.6|17891.7|17879.7|17886.6|17874.6|21
1724774140000|2024-08-27 15:55:40|17887.1|17875.1|17886.6|17874.6|17887.1|17875.1|17885.9|17873.9|28
1724774150000|2024-08-27 15:55:50|17887.1|17875.1|17889.6|17877.6|17889.6|17877.6|17887.1|17875.1|8
1724774160000|2024-08-27 15:56:00|17889.1|17877.1|17889.6|17877.6|17889.6|17877.6|17889.1|17877.1|1
1724774180000|2024-08-27 15:56:20|17893.5|17881.5|17893.5|17881.5|17893.5|17881.5|17893.5|17881.5|4
1724774200000|2024-08-27 15:56:40|||||||||2
1724774210000|2024-08-27 15:56:50|||||||||1
1724774220000|2024-08-27 15:57:00|17894.9|17882.9|17894.9|17882.9|17894.9|17882.9|17894.9|17882.9|8
1724774250000|2024-08-27 15:57:30|17893.8|17881.8|17893.8|17881.8|17893.8|17881.8|17893.8|17881.8|9
1724774270000|2024-08-27 15:57:50|17894.3|17882.3|17896.3|17884.3|17896.3|17884.3|17893.8|17881.8|2
1724774280000|2024-08-27 15:58:00|17893.8|17881.8|17895|17883|17896.3|17884.3|17893.8|17881.8|11
1724774300000|2024-08-27 15:58:20|||||||||1
1724774310000|2024-08-27 15:58:30|17893.8|17881.8|17886.8|17874.8|17893.8|17881.8|17886.8|17874.8|46
1724774320000|2024-08-27 15:58:40|17884.3|17872.3|17886.1|17874.1|17886.1|17874.1|17884.3|17872.3|5
1724774330000|2024-08-27 15:58:50|17885.4|17873.4|17887.4|17875.4|17888.6|17876.6|17885.4|17873.4|7
1724774340000|2024-08-27 15:59:00|17883.6|17871.6|17883.6|17871.6|17883.6|17871.6|17883.6|17871.6|3
1724774350000|2024-08-27 15:59:10|17884.9|17872.9|17883.1|17871.1|17884.9|17872.9|17882.9|17870.9|3
1724774360000|2024-08-27 15:59:20|17882.4|17870.4|17883.6|17871.6|17884.9|17872.9|17882.4|17870.4|7
1724774370000|2024-08-27 15:59:30|17886.1|17874.1|17885.4|17873.4|17886.1|17874.1|17884.2|17872.2|4
1724774380000|2024-08-27 15:59:40|17886.7|17874.7|17887.4|17875.4|17887.4|17875.4|17886.7|17874.7|1
1724774390000|2024-08-27 15:59:50|17887.9|17875.9|17884.9|17872.9|17887.9|17875.9|17882.9|17870.9|4
1724774400000|2024-08-27 16:00:00|17884.2|17872.2|17881.1|17869.1|17884.9|17872.9|17881.1|17869.1|2
1724774410000|2024-08-27 16:00:10|17882.4|17870.4|17882.4|17870.4|17882.4|17870.4|17882.4|17870.4|4
1724774430000|2024-08-27 16:00:30|17881.7|17869.7|17877.4|17865.4|17881.7|17869.7|17877.4|17865.4|2
1724774450000|2024-08-27 16:00:50|||||||||1
1724774470000|2024-08-27 16:01:10|17879|17867|17875.9|17863.9|17879|17867|17872.8|17860.8|26
1724774480000|2024-08-27 16:01:20|17875.2|17863.2|17874|17862|17875.3|17863.3|17874|17862|3
1724774490000|2024-08-27 16:01:30|17873.5|17861.5|17869.6|17857.6|17873.5|17861.5|17869.6|17857.6|9
1724774500000|2024-08-27 16:01:40|17869|17857|17869|17857|17869.6|17857.6|17868.4|17856.4|0
1724774510000|2024-08-27 16:01:50|17868.5|17856.5|17869|17857|17869|17857|17868.5|17856.5|2
1724774520000|2024-08-27 16:02:00|17871|17859|17871|17859|17871|17859|17871|17859|10
1724774530000|2024-08-27 16:02:10|17872.2|17860.2|17875.3|17863.3|17875.3|17863.3|17872.1|17860.1|3
1724774540000|2024-08-27 16:02:20|17874|17862|17872.2|17860.2|17874|17862|17871|17859|7
1724774550000|2024-08-27 16:02:30|17872.8|17860.8|17872.8|17860.8|17872.8|17860.8|17872.8|17860.8|0
1724774560000|2024-08-27 16:02:40|17872.2|17860.2|17872.2|17860.2|17872.2|17860.2|17872.2|17860.2|1
1724774570000|2024-08-27 16:02:50|17872.8|17860.8|17872.8|17860.8|17872.8|17860.8|17872.8|17860.8|1
1724774580000|2024-08-27 16:03:00|17875.9|17863.9|17875.3|17863.3|17875.9|17863.9|17875.3|17863.3|4
1724774590000|2024-08-27 16:03:10|17874.7|17862.7|17875.3|17863.3|17875.3|17863.3|17874.7|17862.7|0
1724774600000|2024-08-27 16:03:20|17874.6|17862.6|17876|17864|17876.5|17864.5|17874.6|17862.6|16
1724774610000|2024-08-27 16:03:30|17873.5|17861.5|17873.5|17861.5|17873.5|17861.5|17873.5|17861.5|2
1724774630000|2024-08-27 16:03:50|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|6
1724774640000|2024-08-27 16:04:00|17876|17864|17876|17864|17876|17864|17876|17864|2
1724774650000|2024-08-27 16:04:10|||||||||2
1724774660000|2024-08-27 16:04:20|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|7
1724774670000|2024-08-27 16:04:30|17876|17864|17876|17864|17876|17864|17874.7|17862.7|1
1724774680000|2024-08-27 16:04:40|||||||||1
1724774690000|2024-08-27 16:04:50|||||||||3
1724774700000|2024-08-27 16:05:00|||||||||1
1724774720000|2024-08-27 16:05:20|17877.8|17865.8|17878.5|17866.5|17879|17867|17877.8|17865.8|9
1724774730000|2024-08-27 16:05:30|||||||||1
1724774740000|2024-08-27 16:05:40|||||||||2
1724774750000|2024-08-27 16:05:50|17877.1|17865.1|17874.6|17862.6|17877.1|17865.1|17874.6|17862.6|9
1724774760000|2024-08-27 16:06:00|17872.1|17860.1|17869.6|17857.6|17872.1|17860.1|17869.6|17857.6|4
1724774780000|2024-08-27 16:06:20|||||||||1
1724774800000|2024-08-27 16:06:40|17872.1|17860.1|17872.7|17860.7|17872.7|17860.7|17872.1|17860.1|26
1724774810000|2024-08-27 16:06:50|17872.1|17860.1|17870.7|17858.7|17872.1|17860.1|17870.7|17858.7|3
1724774820000|2024-08-27 16:07:00|17871.4|17859.4|17871.4|17859.4|17871.4|17859.4|17871.4|17859.4|2
1724774830000|2024-08-27 16:07:10|17872.7|17860.7|17873.2|17861.2|17873.2|17861.2|17872.7|17860.7|15
1724774840000|2024-08-27 16:07:20|17873.8|17861.8|17875.7|17863.7|17876.4|17864.4|17873.8|17861.8|5
1724774850000|2024-08-27 16:07:30|17876.4|17864.4|17876.4|17864.4|17876.4|17864.4|17876.4|17864.4|0
1724774860000|2024-08-27 16:07:40|||||||||1
1724774870000|2024-08-27 16:07:50|17877.1|17865.1|17878.9|17866.9|17878.9|17866.9|17877.1|17865.1|1
1724774880000|2024-08-27 16:08:00|17878.2|17866.2|17878.9|17866.9|17878.9|17866.9|17878.2|17866.2|9
1724774890000|2024-08-27 16:08:10|17880.7|17868.7|17880.7|17868.7|17881.3|17869.3|17880.7|17868.7|0
1724774900000|2024-08-27 16:08:20|17879.5|17867.5|17879.5|17867.5|17879.5|17867.5|17878.8|17866.8|2
1724774920000|2024-08-27 16:08:40|17880|17868|17880|17868|17880.7|17868.7|17880|17868|1
1724774930000|2024-08-27 16:08:50|17878.9|17866.9|17878.2|17866.2|17878.9|17866.9|17878.2|17866.2|1
1724774940000|2024-08-27 16:09:00|||||||||2
1724774950000|2024-08-27 16:09:10|17879.5|17867.5|17878.8|17866.8|17879.5|17867.5|17878.8|17866.8|1
1724774960000|2024-08-27 16:09:20|17879.5|17867.5|17882.1|17870.1|17882.1|17870.1|17878.2|17866.2|6
1724774980000|2024-08-27 16:09:40|17880.2|17868.2|17878.4|17866.4|17880.2|17868.2|17878.2|17866.2|6
1724774990000|2024-08-27 16:09:50|17878.9|17866.9|17878.9|17866.9|17878.9|17866.9|17878.9|17866.9|0
1724775000000|2024-08-27 16:10:00|17878.4|17866.4|17878.4|17866.4|17878.4|17866.4|17878.4|17866.4|1
1724775010000|2024-08-27 16:10:10|17880.2|17868.2|17880.2|17868.2|17880.2|17868.2|17880.2|17868.2|0
1724775020000|2024-08-27 16:10:20|17882.1|17870.1|17883.2|17871.2|17883.2|17871.2|17882.1|17870.1|3
1724775030000|2024-08-27 16:10:30|||||||||1
1724775050000|2024-08-27 16:10:50|17883.8|17871.8|17887.7|17875.7|17887.7|17875.7|17883.8|17871.8|14
1724775060000|2024-08-27 16:11:00|17886.3|17874.3|17886.3|17874.3|17886.3|17874.3|17886.3|17874.3|1
1724775110000|2024-08-27 16:11:50|||||||||1
1724775120000|2024-08-27 16:12:00|||||||||2
1724775130000|2024-08-27 16:12:10|||||||||1
1724775140000|2024-08-27 16:12:20|17885.7|17873.7|17885.7|17873.7|17885.7|17873.7|17885.7|17873.7|6
1724775150000|2024-08-27 16:12:30|17886.8|17874.8|17886.8|17874.8|17886.8|17874.8|17886.8|17874.8|1
1724775170000|2024-08-27 16:12:50|17885|17873|17885.6|17873.6|17886.3|17874.3|17884.3|17872.3|9
1724775190000|2024-08-27 16:13:10|17886.8|17874.8|17887.5|17875.5|17887.5|17875.5|17886.8|17874.8|6
1724775200000|2024-08-27 16:13:20|||||||||1
1724775210000|2024-08-27 16:13:30|17890|17878|17890|17878|17890|17878|17889.3|17877.3|3
1724775220000|2024-08-27 16:13:40|||||||||3
1724775240000|2024-08-27 16:14:00|17889.3|17877.3|17888.8|17876.8|17889.3|17877.3|17888.8|17876.8|0
1724775250000|2024-08-27 16:14:10|17886.3|17874.3|17887|17875|17887|17875|17885|17873|17
1724775260000|2024-08-27 16:14:20|17886.3|17874.3|17886.8|17874.8|17887.5|17875.5|17886.3|17874.3|1
1724775270000|2024-08-27 16:14:30|17887.5|17875.5|17890|17878|17890|17878|17887.5|17875.5|7
1724775280000|2024-08-27 16:14:40|17890.7|17878.7|17891.3|17879.3|17891.3|17879.3|17890.7|17878.7|0
1724775290000|2024-08-27 16:14:50|17892|17880|17892|17880|17892|17880|17892|17880|1
1724775300000|2024-08-27 16:15:00|17891.3|17879.3|17891.8|17879.8|17891.8|17879.8|17891.3|17879.3|1
1724775310000|2024-08-27 16:15:10|17891.3|17879.3|17891.3|17879.3|17891.3|17879.3|17891.3|17879.3|0
1724775320000|2024-08-27 16:15:20|17893.1|17881.1|17893.8|17881.8|17893.8|17881.8|17892.5|17880.5|4
1724775330000|2024-08-27 16:15:30|17895.7|17883.7|17895.7|17883.7|17895.7|17883.7|17895.7|17883.7|7
1724775340000|2024-08-27 16:15:40|||||||||1
1724775350000|2024-08-27 16:15:50|17893.8|17881.8|17896.3|17884.3|17896.3|17884.3|17893.8|17881.8|37
1724775360000|2024-08-27 16:16:00|17900.7|17888.7|17899.5|17887.5|17901.3|17889.3|17898.1|17886.1|36
1724775370000|2024-08-27 16:16:10|17900.7|17888.7|17901.3|17889.3|17903.2|17891.2|17898.2|17886.2|22
1724775380000|2024-08-27 16:16:20|17902.7|17890.7|17902.7|17890.7|17902.7|17890.7|17902.7|17890.7|9
1724775390000|2024-08-27 16:16:30|17900.3|17888.3|17901|17889|17901.5|17889.5|17900.3|17888.3|1
1724775400000|2024-08-27 16:16:40|17900.3|17888.3|17898.5|17886.5|17900.3|17888.3|17898.5|17886.5|26
1724775410000|2024-08-27 16:16:50|17899|17887|17901|17889|17901.5|17889.5|17899|17887|3
1724775420000|2024-08-27 16:17:00|17900.3|17888.3|17901.5|17889.5|17901.5|17889.5|17900.3|17888.3|3
1724775430000|2024-08-27 16:17:10|17902.1|17890.1|17902.1|17890.1|17902.1|17890.1|17902.1|17890.1|6
1724775440000|2024-08-27 16:17:20|||||||||18
1724775450000|2024-08-27 16:17:30|17899.6|17887.6|17893.9|17881.9|17899.6|17887.6|17893.9|17881.9|11
1724775460000|2024-08-27 16:17:40|17893.3|17881.3|17893.3|17881.3|17893.3|17881.3|17892.1|17880.1|2
1724775470000|2024-08-27 16:17:50|17892.1|17880.1|17894.6|17882.6|17894.6|17882.6|17892.1|17880.1|4
1724775480000|2024-08-27 16:18:00|17895.3|17883.3|17894.7|17882.7|17895.4|17883.4|17894|17882|5
1724775490000|2024-08-27 16:18:10|17894|17882|17894.7|17882.7|17894.7|17882.7|17894|17882|0
1724775500000|2024-08-27 16:18:20|17894|17882|17896|17884|17896|17884|17893.5|17881.5|1
1724775510000|2024-08-27 16:18:30|17894.7|17882.7|17894.7|17882.7|17894.7|17882.7|17894.7|17882.7|3
1724775520000|2024-08-27 16:18:40|17894|17882|17894.7|17882.7|17894.7|17882.7|17894|17882|1
1724775530000|2024-08-27 16:18:50|17896|17884|17896|17884|17896|17884|17896|17884|1
1724775540000|2024-08-27 16:19:00|17898.5|17886.5|17900.4|17888.4|17900.4|17888.4|17898.5|17886.5|5
1724775550000|2024-08-27 16:19:10|17901|17889|17900.4|17888.4|17901.5|17889.5|17900.4|17888.4|9
1724775560000|2024-08-27 16:19:20|||||||||2
1724775570000|2024-08-27 16:19:30|||||||||1
1724775580000|2024-08-27 16:19:40|17898.6|17886.6|17897.9|17885.9|17898.6|17886.6|17897.9|17885.9|2
1724775590000|2024-08-27 16:19:50|17896.8|17884.8|17897.2|17885.2|17897.2|17885.2|17895.4|17883.4|3
1724775600000|2024-08-27 16:20:00|17898.5|17886.5|17901|17889|17901|17889|17898.5|17886.5|6
1724775620000|2024-08-27 16:20:20|||||||||1
1724775640000|2024-08-27 16:20:40|17899.6|17887.6|17897.8|17885.8|17899.6|17887.6|17897.8|17885.8|15
1724775650000|2024-08-27 16:20:50|17898.3|17886.3|17899.7|17887.7|17899.7|17887.7|17898.3|17886.3|10
1724775660000|2024-08-27 16:21:00|17899.2|17887.2|17894|17882|17899.2|17887.2|17894|17882|7
1724775670000|2024-08-27 16:21:10|17894.7|17882.7|17894.7|17882.7|17894.7|17882.7|17894|17882|2
1724775680000|2024-08-27 16:21:20|17894|17882|17894.7|17882.7|17894.7|17882.7|17894|17882|0
1724775700000|2024-08-27 16:21:40|17894|17882|17892.2|17880.2|17894|17882|17889.7|17877.7|6
1724775710000|2024-08-27 16:21:50|17891.5|17879.5|17889.7|17877.7|17891.5|17879.5|17889.7|17877.7|1
1724775720000|2024-08-27 16:22:00|17889|17877|17889|17877|17889|17877|17889|17877|0
1724775730000|2024-08-27 16:22:10|17888.5|17876.5|17889.7|17877.7|17889.7|17877.7|17888.5|17876.5|2
1724775740000|2024-08-27 16:22:20|17889|17877|17889|17877|17889|17877|17889|17877|0
1724775750000|2024-08-27 16:22:30|17890.2|17878.2|17893.5|17881.5|17894.7|17882.7|17890.2|17878.2|13
1724775770000|2024-08-27 16:22:50|17894.2|17882.2|17894.7|17882.7|17894.7|17882.7|17894.2|17882.2|1
1724775780000|2024-08-27 16:23:00|17896|17884|17896|17884|17896|17884|17896|17884|2
1724775800000|2024-08-27 16:23:20|17896.5|17884.5|17896.5|17884.5|17896.5|17884.5|17896.5|17884.5|2
1724775810000|2024-08-27 16:23:30|||||||||10
1724775820000|2024-08-27 16:23:40|||||||||1
1724775830000|2024-08-27 16:23:50|17896|17884|17894|17882|17898.5|17886.5|17894|17882|29
1724775840000|2024-08-27 16:24:00|17894.6|17882.6|17895.1|17883.1|17895.1|17883.1|17893.9|17881.9|2
1724775860000|2024-08-27 16:24:20|17894|17882|17893.3|17881.3|17894|17882|17893.3|17881.3|3
1724775870000|2024-08-27 16:24:30|17892.6|17880.6|17893.3|17881.3|17894.6|17882.6|17892.6|17880.6|1
1724775880000|2024-08-27 16:24:40|17896.5|17884.5|17896.5|17884.5|17896.5|17884.5|17896.5|17884.5|14
1724775910000|2024-08-27 16:25:10|17896|17884|17896|17884|17896|17884|17896|17884|4
1724775920000|2024-08-27 16:25:20|17896.5|17884.5|17896.5|17884.5|17896.5|17884.5|17896.5|17884.5|0
1724775940000|2024-08-27 16:25:40|17897.8|17885.8|17898.5|17886.5|17898.5|17886.5|17897.8|17885.8|1
1724775950000|2024-08-27 16:25:50|17899.6|17887.6|17892.2|17880.2|17899.6|17887.6|17892.2|17880.2|14
1724775960000|2024-08-27 16:26:00|17891.5|17879.5|17891.5|17879.5|17892.2|17880.2|17890.8|17878.8|0
1724775970000|2024-08-27 16:26:10|17892.2|17880.2|17892.2|17880.2|17892.2|17880.2|17892.2|17880.2|1
1724775980000|2024-08-27 16:26:20|17891.5|17879.5|17891.5|17879.5|17891.5|17879.5|17891.5|17879.5|0
1724775990000|2024-08-27 16:26:30|17890.3|17878.3|17889|17877|17890.3|17878.3|17888.3|17876.3|5
1724776010000|2024-08-27 16:26:50|17888.3|17876.3|17888.3|17876.3|17888.3|17876.3|17888.3|17876.3|1
1724776020000|2024-08-27 16:27:00|17889|17877|17889|17877|17889|17877|17889|17877|2
1724776030000|2024-08-27 16:27:10|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|3
1724776050000|2024-08-27 16:27:30|||||||||2
1724776070000|2024-08-27 16:27:50|17890.8|17878.8|17890.8|17878.8|17890.8|17878.8|17890.8|17878.8|7
1724776080000|2024-08-27 16:28:00|17890.1|17878.1|17890.1|17878.1|17890.1|17878.1|17889.6|17877.6|1
1724776090000|2024-08-27 16:28:10|17890.8|17878.8|17892.1|17880.1|17892.1|17880.1|17890.8|17878.8|4
1724776110000|2024-08-27 16:28:30|17891.4|17879.4|17890.8|17878.8|17891.4|17879.4|17890.8|17878.8|4
1724776120000|2024-08-27 16:28:40|17891.5|17879.5|17892.1|17880.1|17892.1|17880.1|17891.5|17879.5|0
1724776130000|2024-08-27 16:28:50|||||||||1
1724776150000|2024-08-27 16:29:10|17893.3|17881.3|17892.1|17880.1|17893.3|17881.3|17892.1|17880.1|2
1724776160000|2024-08-27 16:29:20|17892.2|17880.2|17896.5|17884.5|17896.5|17884.5|17892.2|17880.2|11
1724776170000|2024-08-27 16:29:30|17898.5|17886.5|17898.5|17886.5|17898.5|17886.5|17898.5|17886.5|1
1724776180000|2024-08-27 16:29:40|17899.2|17887.2|17901.5|17889.5|17901.5|17889.5|17899.2|17887.2|1
1724776190000|2024-08-27 16:29:50|17900.8|17888.8|17900.8|17888.8|17900.8|17888.8|17900.8|17888.8|1
1724776200000|2024-08-27 16:30:00|17902.1|17890.1|17900.1|17888.1|17902.1|17890.1|17900.1|17888.1|3
1724776210000|2024-08-27 16:30:10|17899.6|17887.6|17901.4|17889.4|17901.4|17889.4|17899.6|17887.6|3
1724776220000|2024-08-27 16:30:20|17900.8|17888.8|17902.5|17890.5|17903.2|17891.2|17900.8|17888.8|7
1724776230000|2024-08-27 16:30:30|17901.8|17889.8|17903.2|17891.2|17903.2|17891.2|17901.8|17889.8|5
1724776240000|2024-08-27 16:30:40|17909.6|17897.6|17910.1|17898.1|17912.1|17900.1|17909.6|17897.6|22
1724776250000|2024-08-27 16:30:50|17911.4|17899.4|17909.6|17897.6|17911.4|17899.4|17909.6|17897.6|1
1724776260000|2024-08-27 16:31:00|17907.6|17895.6|17907.6|17895.6|17907.6|17895.6|17907.6|17895.6|8
1724776270000|2024-08-27 16:31:10|17908.2|17896.2|17909.6|17897.6|17909.6|17897.6|17908.2|17896.2|2
1724776280000|2024-08-27 16:31:20|||||||||4
1724776290000|2024-08-27 16:31:30|17910.1|17898.1|17912.1|17900.1|17912.1|17900.1|17909.6|17897.6|19
1724776300000|2024-08-27 16:31:40|17912.6|17900.6|17913.9|17901.9|17914.6|17902.6|17912.6|17900.6|1
1724776310000|2024-08-27 16:31:50|17913.3|17901.3|17913.3|17901.3|17913.3|17901.3|17913.3|17901.3|0
1724776320000|2024-08-27 16:32:00|17912.1|17900.1|17916.8|17904.8|17918|17906|17912.1|17900.1|19
1724776330000|2024-08-27 16:32:10|17917.3|17905.3|17916.8|17904.8|17920|17908|17916.8|17904.8|12
1724776340000|2024-08-27 16:32:20|17916.1|17904.1|17916.8|17904.8|17916.8|17904.8|17916.1|17904.1|2
1724776360000|2024-08-27 16:32:40|17915.5|17903.5|17921.2|17909.2|17921.2|17909.2|17914.8|17902.8|20
1724776370000|2024-08-27 16:32:50|17928.3|17916.3|17930.9|17918.9|17930.9|17918.9|17927.7|17915.7|38
1724776380000|2024-08-27 16:33:00|||||||||1
1724776390000|2024-08-27 16:33:10|17931.5|17919.5|17930.2|17918.2|17931.5|17919.5|17929.6|17917.6|11
1724776400000|2024-08-27 16:33:20|17931.5|17919.5|17935.4|17923.4|17935.4|17923.4|17931.5|17919.5|5
1724776410000|2024-08-27 16:33:30|17936.1|17924.1|17936.1|17924.1|17936.8|17924.8|17935.4|17923.4|2
1724776420000|2024-08-27 16:33:40|17935.4|17923.4|17935.2|17923.2|17935.4|17923.4|17934.1|17922.1|5
1724776430000|2024-08-27 16:33:50|17942.7|17930.7|17958.9|17946.9|17958.9|17946.9|17942.7|17930.7|35
1724776440000|2024-08-27 16:34:00|17958.3|17946.3|17955.2|17943.2|17958.3|17946.3|17954.6|17942.6|28
1724776450000|2024-08-27 16:34:10|17953.3|17941.3|17945.2|17933.2|17953.3|17941.3|17945.2|17933.2|11
1724776460000|2024-08-27 16:34:20|17942.7|17930.7|17942.7|17930.7|17943.4|17931.4|17942.7|17930.7|2
1724776470000|2024-08-27 16:34:30|17941.1|17929.1|17940.2|17928.2|17943.4|17931.4|17940.2|17928.2|3
1724776480000|2024-08-27 16:34:40|17939.1|17927.1|17937.7|17925.7|17939.1|17927.1|17937.7|17925.7|0
1724776490000|2024-08-27 16:34:50|17937.2|17925.2|17938.3|17926.3|17938.3|17926.3|17935.9|17923.9|2
1724776500000|2024-08-27 16:35:00|17939|17927|17943.3|17931.3|17943.3|17931.3|17939|17927|4
1724776510000|2024-08-27 16:35:10|17944|17932|17944|17932|17944|17932|17944|17932|0
1724776520000|2024-08-27 16:35:20|17942.7|17930.7|17940.2|17928.2|17942.7|17930.7|17940.2|17928.2|5
1724776530000|2024-08-27 16:35:30|17939.6|17927.6|17938.3|17926.3|17939.6|17927.6|17937.6|17925.6|2
1724776540000|2024-08-27 16:35:40|17938.9|17926.9|17932.5|17920.5|17938.9|17926.9|17931.9|17919.9|6
1724776550000|2024-08-27 16:35:50|17931.8|17919.8|17927.5|17915.5|17931.8|17919.8|17927.5|17915.5|3
1724776560000|2024-08-27 16:36:00|17930|17918|17930|17918|17930|17918|17930|17918|7
1724776580000|2024-08-27 16:36:20|17928.7|17916.7|17932.6|17920.6|17932.6|17920.6|17928.7|17916.7|7
1724776590000|2024-08-27 16:36:30|17934|17922|17932.7|17920.7|17935.2|17923.2|17932.7|17920.7|7
1724776600000|2024-08-27 16:36:40|17932.1|17920.1|17932.1|17920.1|17932.1|17920.1|17932.1|17920.1|10
1724776610000|2024-08-27 16:36:50|17932.7|17920.7|17934|17922|17934|17922|17930.8|17918.8|7
1724776620000|2024-08-27 16:37:00|17932.7|17920.7|17930.2|17918.2|17932.7|17920.7|17930.2|17918.2|3
1724776630000|2024-08-27 16:37:10|17929.6|17917.6|17930.2|17918.2|17932.6|17920.6|17929.6|17917.6|1
1724776640000|2024-08-27 16:37:20|17931.4|17919.4|17930.1|17918.1|17932.1|17920.1|17930.1|17918.1|4
1724776650000|2024-08-27 16:37:30|17931.5|17919.5|17929|17917|17931.5|17919.5|17929|17917|3
1724776660000|2024-08-27 16:37:40|||||||||1
1724776670000|2024-08-27 16:37:50|17926.5|17914.5|17926.5|17914.5|17926.5|17914.5|17926.5|17914.5|8
1724776680000|2024-08-27 16:38:00|17929|17917|17925.2|17913.2|17929|17917|17925.1|17913.1|19
1724776700000|2024-08-27 16:38:20|17925.9|17913.9|17923.9|17911.9|17925.9|17913.9|17923.9|17911.9|9
1724776710000|2024-08-27 16:38:30|17922.6|17910.6|17922.7|17910.7|17922.7|17910.7|17922.6|17910.6|2
1724776740000|2024-08-27 16:39:00|17922.1|17910.1|17922.1|17910.1|17922.1|17910.1|17922.1|17910.1|2
1724776760000|2024-08-27 16:39:20|17922|17910|17922|17910|17922|17910|17922|17910|1
1724776770000|2024-08-27 16:39:30|17921.5|17909.5|17924|17912|17924|17912|17921.5|17909.5|2
1724776780000|2024-08-27 16:39:40|17925.4|17913.4|17925.4|17913.4|17925.4|17913.4|17925.4|17913.4|37
1724776790000|2024-08-27 16:39:50|17925.9|17913.9|17930.9|17918.9|17930.9|17918.9|17925.9|17913.9|4
1724776800000|2024-08-27 16:40:00|17929.8|17917.8|17930.4|17918.4|17930.4|17918.4|17929.8|17917.8|3
1724776810000|2024-08-27 16:40:10|17929.8|17917.8|17931.5|17919.5|17931.5|17919.5|17929.8|17917.8|6
1724776820000|2024-08-27 16:40:20|17930.9|17918.9|17927.7|17915.7|17930.9|17918.9|17927.7|17915.7|1
1724776830000|2024-08-27 16:40:30|17926.5|17914.5|17927.7|17915.7|17927.7|17915.7|17926.5|17914.5|3
1724776840000|2024-08-27 16:40:40|17927|17915|17927.6|17915.6|17927.7|17915.7|17927|17915|1
1724776860000|2024-08-27 16:41:00|17929|17917|17929|17917|17929|17917|17929|17917|12
1724776870000|2024-08-27 16:41:10|17929.5|17917.5|17930.2|17918.2|17930.2|17918.2|17929.5|17917.5|0
1724776880000|2024-08-27 16:41:20|17929.5|17917.5|17930.2|17918.2|17930.2|17918.2|17929.5|17917.5|0
1724776890000|2024-08-27 16:41:30|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|17929|17917|1
1724776900000|2024-08-27 16:41:40|17930.8|17918.8|17930.2|17918.2|17930.8|17918.8|17930.2|17918.2|1
1724776910000|2024-08-27 16:41:50|17930.8|17918.8|17935.2|17923.2|17935.2|17923.2|17930.8|17918.8|13
1724776920000|2024-08-27 16:42:00|17936.5|17924.5|17935.2|17923.2|17936.5|17924.5|17935.2|17923.2|1
1724776930000|2024-08-27 16:42:10|17934.5|17922.5|17935.1|17923.1|17935.1|17923.1|17934.5|17922.5|5
1724776940000|2024-08-27 16:42:20|||||||||2
1724776950000|2024-08-27 16:42:30|17937|17925|17940.8|17928.8|17940.8|17928.8|17937|17925|15
1724776960000|2024-08-27 16:42:40|17940.2|17928.2|17940.2|17928.2|17940.2|17928.2|17940.2|17928.2|2
1724776970000|2024-08-27 16:42:50|||||||||4
1724776980000|2024-08-27 16:43:00|17939.5|17927.5|17941.5|17929.5|17941.5|17929.5|17939.5|17927.5|5
1724776990000|2024-08-27 16:43:10|17940.2|17928.2|17940.2|17928.2|17940.8|17928.8|17940.2|17928.2|5
1724777000000|2024-08-27 16:43:20|17940.8|17928.8|17942.9|17930.9|17942.9|17930.9|17940.8|17928.8|1
1724777010000|2024-08-27 16:43:30|17943|17931|17943|17931|17943|17931|17943|17931|1
1724777020000|2024-08-27 16:43:40|17942.3|17930.3|17942.9|17930.9|17942.9|17930.9|17942.3|17930.3|2
1724777030000|2024-08-27 16:43:50|17945.9|17933.9|17947.9|17935.9|17947.9|17935.9|17945.9|17933.9|5
1724777040000|2024-08-27 16:44:00|17949.1|17937.1|17947.3|17935.3|17949.1|17937.1|17947.3|17935.3|7
1724777050000|2024-08-27 16:44:10|17946.6|17934.6|17947.3|17935.3|17947.3|17935.3|17946.6|17934.6|1
1724777060000|2024-08-27 16:44:20|17947.9|17935.9|17947.9|17935.9|17947.9|17935.9|17947.9|17935.9|1
1724777070000|2024-08-27 16:44:30|17948.6|17936.6|17948.6|17936.6|17948.6|17936.6|17948.6|17936.6|1
1724777080000|2024-08-27 16:44:40|17947.3|17935.3|17947.3|17935.3|17947.3|17935.3|17947.3|17935.3|0
1724777090000|2024-08-27 16:44:50|17946.2|17934.2|17947.3|17935.3|17947.3|17935.3|17944.8|17932.8|9
1724777100000|2024-08-27 16:45:00|17946.6|17934.6|17943.6|17931.6|17946.6|17934.6|17942.3|17930.3|6
1724777110000|2024-08-27 16:45:10|17944.3|17932.3|17944.8|17932.8|17944.8|17932.8|17944.3|17932.3|1
1724777120000|2024-08-27 16:45:20|17945.4|17933.4|17945.4|17933.4|17945.4|17933.4|17945.4|17933.4|0
1724777130000|2024-08-27 16:45:30|17944.7|17932.7|17945.4|17933.4|17945.4|17933.4|17944.7|17932.7|5
1724777140000|2024-08-27 16:45:40|17944.7|17932.7|17945.4|17933.4|17945.4|17933.4|17944.7|17932.7|0
1724777160000|2024-08-27 16:46:00|17944|17932|17941.5|17929.5|17944|17932|17941.5|17929.5|20
1724777170000|2024-08-27 16:46:10|17944|17932|17941.6|17929.6|17944|17932|17941.6|17929.6|14
1724777180000|2024-08-27 16:46:20|17940.9|17928.9|17943.4|17931.4|17943.4|17931.4|17940.4|17928.4|1
1724777190000|2024-08-27 16:46:30|||||||||4
1724777200000|2024-08-27 16:46:40|17942.9|17930.9|17942.9|17930.9|17942.9|17930.9|17942.9|17930.9|1
1724777210000|2024-08-27 16:46:50|||||||||2
1724777220000|2024-08-27 16:47:00|17952.3|17940.3|17952.3|17940.3|17952.3|17940.3|17952.3|17940.3|4
1724777230000|2024-08-27 16:47:10|17952.9|17940.9|17952.3|17940.3|17952.9|17940.9|17952.3|17940.3|1
1724777240000|2024-08-27 16:47:20|||||||||1
1724777250000|2024-08-27 16:47:30|||||||||1
1724777270000|2024-08-27 16:47:50|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|1
1724777280000|2024-08-27 16:48:00|17956.1|17944.1|17955.4|17943.4|17956.1|17944.1|17955.4|17943.4|4
1724777290000|2024-08-27 16:48:10|17956.1|17944.1|17955.4|17943.4|17956.1|17944.1|17955.4|17943.4|2
1724777300000|2024-08-27 16:48:20|17956.1|17944.1|17948.4|17936.4|17956.1|17944.1|17948.4|17936.4|32
1724777310000|2024-08-27 16:48:30|17947.7|17935.7|17947.9|17935.9|17950.4|17938.4|17946.6|17934.6|7
1724777320000|2024-08-27 16:48:40|17947.3|17935.3|17947.3|17935.3|17947.3|17935.3|17947.3|17935.3|4
1724777330000|2024-08-27 16:48:50|17944.8|17932.8|17944.8|17932.8|17946.6|17934.6|17944.8|17932.8|5
1724777340000|2024-08-27 16:49:00|17942.9|17930.9|17947.3|17935.3|17947.3|17935.3|17942.9|17930.9|11
1724777350000|2024-08-27 16:49:10|17946.7|17934.7|17946.7|17934.7|17946.7|17934.7|17946.7|17934.7|0
1724777360000|2024-08-27 16:49:20|17946.1|17934.1|17944.8|17932.8|17946.1|17934.1|17944.8|17932.8|6
1724777380000|2024-08-27 16:49:40|17945.5|17933.5|17947.3|17935.3|17947.3|17935.3|17945.5|17933.5|2
1724777390000|2024-08-27 16:49:50|17944.8|17932.8|17944.8|17932.8|17944.8|17932.8|17944.8|17932.8|7
1724777400000|2024-08-27 16:50:00|17944.2|17932.2|17942.3|17930.3|17944.2|17932.2|17942.3|17930.3|5
1724777410000|2024-08-27 16:50:10|17941.7|17929.7|17938.4|17926.4|17942.9|17930.9|17938.4|17926.4|11
1724777420000|2024-08-27 16:50:20|17937.3|17925.3|17936.5|17924.5|17937.3|17925.3|17935.2|17923.2|9
1724777430000|2024-08-27 16:50:30|17935.9|17923.9|17935.9|17923.9|17935.9|17923.9|17935.9|17923.9|3
1724777440000|2024-08-27 16:50:40|17936.5|17924.5|17935.2|17923.2|17936.5|17924.5|17934.1|17922.1|21
1724777450000|2024-08-27 16:50:50|17934.7|17922.7|17933.4|17921.4|17934.7|17922.7|17932.9|17920.9|1
1724777460000|2024-08-27 16:51:00|17934.1|17922.1|17938.4|17926.4|17938.4|17926.4|17934.1|17922.1|4
1724777470000|2024-08-27 16:51:10|17939.1|17927.1|17938.4|17926.4|17939.1|17927.1|17938.4|17926.4|0
1724777480000|2024-08-27 16:51:20|17937.9|17925.9|17937.9|17925.9|17937.9|17925.9|17937.9|17925.9|1
1724777490000|2024-08-27 16:51:30|17937.2|17925.2|17937.9|17925.9|17938.4|17926.4|17936.6|17924.6|19
1724777500000|2024-08-27 16:51:40|17936.6|17924.6|17937.9|17925.9|17937.9|17925.9|17936.1|17924.1|6
1724777510000|2024-08-27 16:51:50|17936.7|17924.7|17936.7|17924.7|17936.7|17924.7|17936.7|17924.7|11
1724777520000|2024-08-27 16:52:00|17939.2|17927.2|17939.9|17927.9|17939.9|17927.9|17939.2|17927.2|5
1724777530000|2024-08-27 16:52:10|17939.2|17927.2|17936.7|17924.7|17939.2|17927.2|17936.7|17924.7|5
1724777540000|2024-08-27 16:52:20|17938.6|17926.6|17939.9|17927.9|17939.9|17927.9|17938.6|17926.6|4
1724777550000|2024-08-27 16:52:30|17941.7|17929.7|17938|17926|17941.7|17929.7|17938|17926|5
1724777560000|2024-08-27 16:52:40|17936.7|17924.7|17940.5|17928.5|17940.5|17928.5|17936.7|17924.7|0
1724777570000|2024-08-27 16:52:50|17938|17926|17938|17926|17938|17926|17937.3|17925.3|7
1724777580000|2024-08-27 16:53:00|17939.2|17927.2|17943.7|17931.7|17943.7|17931.7|17939.2|17927.2|5
1724777590000|2024-08-27 16:53:10|17944.4|17932.4|17941.2|17929.2|17944.9|17932.9|17941.2|17929.2|9
1724777600000|2024-08-27 16:53:20|17940.5|17928.5|17940.5|17928.5|17940.5|17928.5|17940.5|17928.5|11
1724777610000|2024-08-27 16:53:30|17942.4|17930.4|17946.2|17934.2|17946.2|17934.2|17942.4|17930.4|28
1724777620000|2024-08-27 16:53:40|17946.9|17934.9|17950.6|17938.6|17951.2|17939.2|17946.9|17934.9|11
1724777630000|2024-08-27 16:53:50|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|17947.4|17935.4|7
1724777640000|2024-08-27 16:54:00|17949.4|17937.4|17949.4|17937.4|17949.4|17937.4|17949.4|17937.4|0
1724777650000|2024-08-27 16:54:10|17948.7|17936.7|17947.4|17935.4|17948.7|17936.7|17947.4|17935.4|5
1724777670000|2024-08-27 16:54:30|17948.7|17936.7|17948.1|17936.1|17948.7|17936.7|17948.1|17936.1|3
1724777690000|2024-08-27 16:54:50|17950.6|17938.6|17950.6|17938.6|17950.6|17938.6|17950.6|17938.6|3
1724777700000|2024-08-27 16:55:00|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|3
1724777710000|2024-08-27 16:55:10|17948.1|17936.1|17946.2|17934.2|17948.1|17936.1|17945.6|17933.6|1
1724777730000|2024-08-27 16:55:30|17946.7|17934.7|17946.7|17934.7|17946.7|17934.7|17946.7|17934.7|6
1724777740000|2024-08-27 16:55:40|||||||||1
1724777750000|2024-08-27 16:55:50|17948|17936|17950.5|17938.5|17950.5|17938.5|17948|17936|6
1724777760000|2024-08-27 16:56:00|17949.8|17937.8|17949.8|17937.8|17949.8|17937.8|17949.8|17937.8|2
1724777770000|2024-08-27 16:56:10|17947.9|17935.9|17946.6|17934.6|17947.9|17935.9|17946.6|17934.6|4
1724777780000|2024-08-27 16:56:20|17944.1|17932.1|17944.1|17932.1|17944.1|17932.1|17943.4|17931.4|8
1724777790000|2024-08-27 16:56:30|17938.5|17926.5|17938|17926|17939.8|17927.8|17938|17926|6
1724777800000|2024-08-27 16:56:40|17939.2|17927.2|17939.2|17927.2|17939.8|17927.8|17939.2|17927.2|1
1724777810000|2024-08-27 16:56:50|17939.8|17927.8|17940.5|17928.5|17940.5|17928.5|17939.8|17927.8|1
1724777820000|2024-08-27 16:57:00|17941|17929|17939.8|17927.8|17941.7|17929.7|17939.2|17927.2|6
1724777830000|2024-08-27 16:57:10|17939.2|17927.2|17938|17926|17939.2|17927.2|17937.9|17925.9|8
1724777850000|2024-08-27 16:57:30|17938.5|17926.5|17940.5|17928.5|17940.5|17928.5|17938.5|17926.5|3
1724777860000|2024-08-27 16:57:40|17941.7|17929.7|17944.2|17932.2|17944.2|17932.2|17941.7|17929.7|2
1724777870000|2024-08-27 16:57:50|17946.7|17934.7|17945.5|17933.5|17948|17936|17945.5|17933.5|9
1724777880000|2024-08-27 16:58:00|17946.6|17934.6|17948|17936|17948|17936|17946.6|17934.6|6
1724777900000|2024-08-27 16:58:20|17947.4|17935.4|17947.4|17935.4|17947.4|17935.4|17947.4|17935.4|3
1724777910000|2024-08-27 16:58:30|17948|17936|17944.8|17932.8|17948|17936|17944.8|17932.8|5
1724777940000|2024-08-27 16:59:00|17944.2|17932.2|17934.4|17922.4|17944.2|17932.2|17934.4|17922.4|12
1724777950000|2024-08-27 16:59:10|17936.3|17924.3|17937.6|17925.6|17938.8|17926.8|17936.3|17924.3|11
1724777960000|2024-08-27 16:59:20|17936.3|17924.3|17935.1|17923.1|17936.3|17924.3|17933.8|17921.8|5
1724777970000|2024-08-27 16:59:30|17934.4|17922.4|17936.9|17924.9|17936.9|17924.9|17934.4|17922.4|2
1724777980000|2024-08-27 16:59:40|17936.2|17924.2|17936.9|17924.9|17936.9|17924.9|17936.2|17924.2|5
1724777990000|2024-08-27 16:59:50|17938.1|17926.1|17936.9|17924.9|17938.1|17926.1|17936.9|17924.9|2
1724778000000|2024-08-27 17:00:00|17938.1|17926.1|17938.1|17926.1|17938.1|17926.1|17936.2|17924.2|7
1724778010000|2024-08-27 17:00:10|||||||||5
1724778020000|2024-08-27 17:00:20|||||||||3
1724778030000|2024-08-27 17:00:30|||||||||3
1724778040000|2024-08-27 17:00:40|17936.7|17924.7|17937.4|17925.4|17937.4|17925.4|17936.7|17924.7|18
1724778050000|2024-08-27 17:00:50|17936.9|17924.9|17936.2|17924.2|17936.9|17924.9|17936.2|17924.2|2
1724778060000|2024-08-27 17:01:00|||||||||6
1724778070000|2024-08-27 17:01:10|17938.1|17926.1|17941.3|17929.3|17941.9|17929.9|17938.1|17926.1|20
1724778090000|2024-08-27 17:01:30|17940.7|17928.7|17940.6|17928.6|17941.3|17929.3|17940.6|17928.6|8
1724778100000|2024-08-27 17:01:40|17940.1|17928.1|17937.6|17925.6|17940.1|17928.1|17937.6|17925.6|6
1724778110000|2024-08-27 17:01:50|17936.9|17924.9|17936.9|17924.9|17936.9|17924.9|17936.9|17924.9|0
1724778120000|2024-08-27 17:02:00|17936.2|17924.2|17933.2|17921.2|17936.2|17924.2|17933.2|17921.2|4
1724778130000|2024-08-27 17:02:10|17933.8|17921.8|17935.1|17923.1|17935.1|17923.1|17933.8|17921.8|2
1724778150000|2024-08-27 17:02:30|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|10
1724778160000|2024-08-27 17:02:40|||||||||5
1724778170000|2024-08-27 17:02:50|17932.6|17920.6|17930.6|17918.6|17932.6|17920.6|17930.6|17918.6|3
1724778180000|2024-08-27 17:03:00|17929.5|17917.5|17930.9|17918.9|17930.9|17918.9|17929.5|17917.5|3
1724778190000|2024-08-27 17:03:10|17936.4|17924.4|17937.1|17925.1|17937.1|17925.1|17935.9|17923.9|6
1724778200000|2024-08-27 17:03:20|17937.8|17925.8|17940.3|17928.3|17940.3|17928.3|17937.8|17925.8|7
1724778210000|2024-08-27 17:03:30|17941|17929|17942.8|17930.8|17942.8|17930.8|17941|17929|0
1724778230000|2024-08-27 17:03:50|17943.4|17931.4|17943.4|17931.4|17943.4|17931.4|17943.4|17931.4|1
1724778240000|2024-08-27 17:04:00|17944.1|17932.1|17944.1|17932.1|17944.1|17932.1|17942|17930|13
1724778250000|2024-08-27 17:04:10|||||||||4
1724778270000|2024-08-27 17:04:30|17945.3|17933.3|17947.1|17935.1|17947.1|17935.1|17945.3|17933.3|3
1724778280000|2024-08-27 17:04:40|17946.6|17934.6|17946.6|17934.6|17946.6|17934.6|17945.9|17933.9|1
1724778290000|2024-08-27 17:04:50|17947.1|17935.1|17946.4|17934.4|17947.1|17935.1|17945.9|17933.9|4
1724778300000|2024-08-27 17:05:00|17945.9|17933.9|17949.6|17937.6|17949.6|17937.6|17945.9|17933.9|11
1724778310000|2024-08-27 17:05:10|17948.9|17936.9|17948.9|17936.9|17948.9|17936.9|17948.9|17936.9|4
1724778320000|2024-08-27 17:05:20|17948.4|17936.4|17948.9|17936.9|17948.9|17936.9|17948.4|17936.4|0
1724778330000|2024-08-27 17:05:30|17949.6|17937.6|17948.9|17936.9|17949.6|17937.6|17948.9|17936.9|3
1724778340000|2024-08-27 17:05:40|17949.5|17937.5|17948.9|17936.9|17950.2|17938.2|17948.9|17936.9|7
1724778350000|2024-08-27 17:05:50|17949.6|17937.6|17950.2|17938.2|17950.2|17938.2|17949.6|17937.6|4
1724778360000|2024-08-27 17:06:00|17949.6|17937.6|17948.9|17936.9|17949.6|17937.6|17948.9|17936.9|3
1724778370000|2024-08-27 17:06:10|||||||||2
1724778380000|2024-08-27 17:06:20|17949.6|17937.6|17949.6|17937.6|17949.6|17937.6|17949.6|17937.6|2
1724778390000|2024-08-27 17:06:30|17950.2|17938.2|17950.2|17938.2|17950.2|17938.2|17949.5|17937.5|3
1724778400000|2024-08-27 17:06:40|17951.4|17939.4|17952.1|17940.1|17952.1|17940.1|17951.4|17939.4|2
1724778410000|2024-08-27 17:06:50|17951.4|17939.4|17949.6|17937.6|17951.4|17939.4|17948.9|17936.9|4
1724778420000|2024-08-27 17:07:00|17950.7|17938.7|17951.4|17939.4|17951.4|17939.4|17950.7|17938.7|2
1724778430000|2024-08-27 17:07:10|||||||||2
1724778440000|2024-08-27 17:07:20|17952|17940|17952|17940|17952|17940|17952|17940|5
1724778450000|2024-08-27 17:07:30|17950.2|17938.2|17943.9|17931.9|17950.2|17938.2|17943.9|17931.9|14
1724778460000|2024-08-27 17:07:40|17944.6|17932.6|17945.9|17933.9|17945.9|17933.9|17944.6|17932.6|1
1724778470000|2024-08-27 17:07:50|17946.6|17934.6|17945.3|17933.3|17946.7|17934.7|17945.3|17933.3|16
1724778480000|2024-08-27 17:08:00|17946|17934|17945.3|17933.3|17946|17934|17945.3|17933.3|2
1724778490000|2024-08-27 17:08:10|||||||||8
1724778500000|2024-08-27 17:08:20|17944.6|17932.6|17944.6|17932.6|17944.6|17932.6|17944.6|17932.6|3
1724778530000|2024-08-27 17:08:50|17943.4|17931.4|17943.9|17931.9|17943.9|17931.9|17943.4|17931.4|0
1724778540000|2024-08-27 17:09:00|17943.4|17931.4|17943.4|17931.4|17943.4|17931.4|17943.4|17931.4|0
1724778550000|2024-08-27 17:09:10|17942.7|17930.7|17936.4|17924.4|17942.7|17930.7|17935.9|17923.9|13
1724778560000|2024-08-27 17:09:20|17935.3|17923.3|17940.3|17928.3|17940.3|17928.3|17935.3|17923.3|11
1724778570000|2024-08-27 17:09:30|17935.3|17923.3|17937.1|17925.1|17937.1|17925.1|17935.3|17923.3|7
1724778580000|2024-08-27 17:09:40|17935.2|17923.2|17934.6|17922.6|17935.2|17923.2|17934.6|17922.6|32
1724778590000|2024-08-27 17:09:50|17935.2|17923.2|17935.2|17923.2|17935.2|17923.2|17934.6|17922.6|1
1724778600000|2024-08-27 17:10:00|17940.7|17928.7|17940.7|17928.7|17940.7|17928.7|17940|17928|15
1724778610000|2024-08-27 17:10:10|17938.2|17926.2|17933.4|17921.4|17938.9|17926.9|17933.4|17921.4|9
1724778620000|2024-08-27 17:10:20|17932|17920|17936.4|17924.4|17936.4|17924.4|17932|17920|37
1724778630000|2024-08-27 17:10:30|17937.7|17925.7|17938.9|17926.9|17938.9|17926.9|17937.7|17925.7|1
1724778640000|2024-08-27 17:10:40|17939.5|17927.5|17938.9|17926.9|17939.5|17927.5|17938.4|17926.4|0
1724778650000|2024-08-27 17:10:50|17937.8|17925.8|17937.7|17925.7|17938.9|17926.9|17936.4|17924.4|8
1724778660000|2024-08-27 17:11:00|17938.4|17926.4|17937.1|17925.1|17938.4|17926.4|17936.4|17924.4|0
1724778670000|2024-08-27 17:11:10|17936.4|17924.4|17936.4|17924.4|17936.4|17924.4|17935.7|17923.7|1
1724778680000|2024-08-27 17:11:20|17938.2|17926.2|17938.9|17926.9|17938.9|17926.9|17938.2|17926.2|3
1724778690000|2024-08-27 17:11:30|17939.6|17927.6|17938.2|17926.2|17939.6|17927.6|17938.2|17926.2|15
1724778700000|2024-08-27 17:11:40|17938.9|17926.9|17938.2|17926.2|17939.5|17927.5|17938.2|17926.2|5
1724778710000|2024-08-27 17:11:50|17937|17925|17937|17925|17937|17925|17937|17925|0
1724778720000|2024-08-27 17:12:00|17937.5|17925.5|17937|17925|17937.5|17925.5|17937|17925|2
1724778730000|2024-08-27 17:12:10|17935.7|17923.7|17935|17923|17935.7|17923.7|17935|17923|5
1724778750000|2024-08-27 17:12:30|17937|17925|17937|17925|17937|17925|17937|17925|4
1724778760000|2024-08-27 17:12:40|17936.4|17924.4|17931.9|17919.9|17936.4|17924.4|17931.9|17919.9|18
1724778770000|2024-08-27 17:12:50|17932.5|17920.5|17933.7|17921.7|17934.4|17922.4|17932.5|17920.5|4
1724778790000|2024-08-27 17:13:10|17933.1|17921.1|17931.2|17919.2|17933.1|17921.1|17931.2|17919.2|10
1724778810000|2024-08-27 17:13:30|17929.9|17917.9|17932.5|17920.5|17932.5|17920.5|17929.9|17917.9|2
1724778820000|2024-08-27 17:13:40|17932|17920|17932|17920|17932.5|17920.5|17932|17920|1
1724778830000|2024-08-27 17:13:50|17930.7|17918.7|17930.7|17918.7|17930.7|17918.7|17930|17918|5
1724778840000|2024-08-27 17:14:00|17930|17918|17930|17918|17930|17918|17930|17918|0
1724778850000|2024-08-27 17:14:10|17929.5|17917.5|17928.2|17916.2|17929.5|17917.5|17928.2|17916.2|2
1724778860000|2024-08-27 17:14:20|17928.8|17916.8|17930.7|17918.7|17931.3|17919.3|17928.8|17916.8|2
1724778870000|2024-08-27 17:14:30|17931.3|17919.3|17932.5|17920.5|17932.5|17920.5|17931.3|17919.3|6
1724778880000|2024-08-27 17:14:40|17932|17920|17928.2|17916.2|17932|17920|17928.2|17916.2|9
1724778890000|2024-08-27 17:14:50|||||||||2
1724778900000|2024-08-27 17:15:00|17927|17915|17925.7|17913.7|17927.5|17915.5|17925.7|17913.7|12
1724778910000|2024-08-27 17:15:10|17927.5|17915.5|17927.5|17915.5|17927.5|17915.5|17927|17915|4
1724778920000|2024-08-27 17:15:20|17927|17915|17932.5|17920.5|17932.5|17920.5|17927|17915|4
1724778930000|2024-08-27 17:15:30|17933.1|17921.1|17933.2|17921.2|17933.2|17921.2|17933.1|17921.1|0
1724778940000|2024-08-27 17:15:40|17933.9|17921.9|17930.7|17918.7|17933.9|17921.9|17930.7|17918.7|3
1724778950000|2024-08-27 17:15:50|17931.3|17919.3|17934.5|17922.5|17934.5|17922.5|17930.7|17918.7|1
1724778960000|2024-08-27 17:16:00|17935.7|17923.7|17937.5|17925.5|17937.5|17925.5|17935.7|17923.7|7
1724778970000|2024-08-27 17:16:10|||||||||1
1724778980000|2024-08-27 17:16:20|17937|17925|17937|17925|17937|17925|17937|17925|0
1724778990000|2024-08-27 17:16:30|17937.5|17925.5|17937.5|17925.5|17937.5|17925.5|17937.5|17925.5|0
1724779000000|2024-08-27 17:16:40|17938.2|17926.2|17948.2|17936.2|17948.2|17936.2|17938.2|17926.2|21
1724779010000|2024-08-27 17:16:50|17946.3|17934.3|17948.2|17936.2|17948.2|17936.2|17946.3|17934.3|1
1724779020000|2024-08-27 17:17:00|17948.8|17936.8|17948.2|17936.2|17949.5|17937.5|17947.5|17935.5|2
1724779030000|2024-08-27 17:17:10|17947.5|17935.5|17947.5|17935.5|17947.5|17935.5|17947.5|17935.5|1
1724779040000|2024-08-27 17:17:20|17948.2|17936.2|17948.8|17936.8|17948.8|17936.8|17946.3|17934.3|5
1724779050000|2024-08-27 17:17:30|17948.1|17936.1|17949.4|17937.4|17950|17938|17948.1|17936.1|2
1724779060000|2024-08-27 17:17:40|17948.7|17936.7|17948.1|17936.1|17948.7|17936.7|17948.1|17936.1|0
1724779070000|2024-08-27 17:17:50|17946.9|17934.9|17946.3|17934.3|17946.9|17934.9|17946.3|17934.3|3
1724779080000|2024-08-27 17:18:00|17946.9|17934.9|17946.9|17934.9|17946.9|17934.9|17946.9|17934.9|0
1724779090000|2024-08-27 17:18:10|17947.5|17935.5|17948.1|17936.1|17948.1|17936.1|17947.5|17935.5|7
1724779100000|2024-08-27 17:18:20|||||||||6
1724779110000|2024-08-27 17:18:30|||||||||2
1724779120000|2024-08-27 17:18:40|||||||||4
1724779130000|2024-08-27 17:18:50|17951.3|17939.3|17952.5|17940.5|17952.5|17940.5|17951.3|17939.3|6
1724779140000|2024-08-27 17:19:00|17953.2|17941.2|17951.3|17939.3|17953.2|17941.2|17951.3|17939.3|5
1724779150000|2024-08-27 17:19:10|17950.6|17938.6|17951.8|17939.8|17951.8|17939.8|17948.8|17936.8|8
1724779160000|2024-08-27 17:19:20|17950.6|17938.6|17951.3|17939.3|17951.3|17939.3|17950.6|17938.6|1
1724779170000|2024-08-27 17:19:30|17949.3|17937.3|17948.8|17936.8|17950.2|17938.2|17948.8|17936.8|39
1724779180000|2024-08-27 17:19:40|17950.2|17938.2|17948.8|17936.8|17950.2|17938.2|17948.8|17936.8|7
1724779190000|2024-08-27 17:19:50|17950|17938|17950|17938|17950|17938|17950|17938|0
1724779200000|2024-08-27 17:20:00|17950.6|17938.6|17949.9|17937.9|17950.6|17938.6|17949.9|17937.9|5
1724779210000|2024-08-27 17:20:10|17949.3|17937.3|17948.7|17936.7|17949.3|17937.3|17948.7|17936.7|1
1724779220000|2024-08-27 17:20:20|17948.1|17936.1|17947|17935|17948.1|17936.1|17947|17935|12
1724779230000|2024-08-27 17:20:30|17946.3|17934.3|17947|17935|17947|17935|17946.3|17934.3|4
1724779260000|2024-08-27 17:21:00|||||||||1
1724779270000|2024-08-27 17:21:10|17945|17933|17942.5|17930.5|17945|17933|17942.5|17930.5|7
1724779280000|2024-08-27 17:21:20|17943.1|17931.1|17943.1|17931.1|17943.1|17931.1|17943.1|17931.1|4
1724779290000|2024-08-27 17:21:30|17943.7|17931.7|17943.1|17931.1|17943.7|17931.7|17943.1|17931.1|0
1724779310000|2024-08-27 17:21:50|17947|17935|17948.9|17936.9|17948.9|17936.9|17947|17935|20
1724779330000|2024-08-27 17:22:10|17948.2|17936.2|17948.2|17936.2|17948.2|17936.2|17948.2|17936.2|3
1724779340000|2024-08-27 17:22:20|17947.7|17935.7|17945.2|17933.2|17947.7|17935.7|17945.2|17933.2|1
1724779350000|2024-08-27 17:22:30|17944.5|17932.5|17942.7|17930.7|17944.5|17932.5|17942.7|17930.7|1
1724779360000|2024-08-27 17:22:40|17942|17930|17947.7|17935.7|17947.7|17935.7|17942|17930|8
1724779370000|2024-08-27 17:22:50|17948.9|17936.9|17948.9|17936.9|17948.9|17936.9|17948.9|17936.9|1
1724779390000|2024-08-27 17:23:10|17948.2|17936.2|17948.2|17936.2|17948.2|17936.2|17948.2|17936.2|1
1724779400000|2024-08-27 17:23:20|17947.5|17935.5|17947.5|17935.5|17947.5|17935.5|17947.5|17935.5|3
1724779410000|2024-08-27 17:23:30|17947|17935|17946.4|17934.4|17947|17935|17946.4|17934.4|0
1724779420000|2024-08-27 17:23:40|||||||||1
1724779430000|2024-08-27 17:23:50|17945.7|17933.7|17945.7|17933.7|17945.7|17933.7|17945.7|17933.7|2
1724779440000|2024-08-27 17:24:00|17944.5|17932.5|17943.2|17931.2|17944.5|17932.5|17942|17930|13
1724779450000|2024-08-27 17:24:10|17943.9|17931.9|17945|17933|17945|17933|17943.9|17931.9|0
1724779460000|2024-08-27 17:24:20|17943.9|17931.9|17944.5|17932.5|17944.5|17932.5|17943.9|17931.9|3
1724779470000|2024-08-27 17:24:30|17943.9|17931.9|17944.5|17932.5|17944.5|17932.5|17943.2|17931.2|2
1724779480000|2024-08-27 17:24:40|17948.2|17936.2|17950|17938|17950|17938|17948.2|17936.2|6
1724779490000|2024-08-27 17:24:50|17947.5|17935.5|17946.2|17934.2|17948.7|17936.7|17946.2|17934.2|4
1724779500000|2024-08-27 17:25:00|17946.8|17934.8|17946.8|17934.8|17946.8|17934.8|17946.8|17934.8|6
1724779510000|2024-08-27 17:25:10|17946.2|17934.2|17943.7|17931.7|17946.2|17934.2|17943.7|17931.7|20
1724779520000|2024-08-27 17:25:20|17944.2|17932.2|17944.8|17932.8|17944.8|17932.8|17943.7|17931.7|0
1724779530000|2024-08-27 17:25:30|17945.5|17933.5|17945.5|17933.5|17945.5|17933.5|17944.9|17932.9|4
1724779540000|2024-08-27 17:25:40|17946.2|17934.2|17946.2|17934.2|17946.2|17934.2|17946.2|17934.2|0
1724779550000|2024-08-27 17:25:50|17948|17936|17948|17936|17948|17936|17946.8|17934.8|2
1724779560000|2024-08-27 17:26:00|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|1
1724779570000|2024-08-27 17:26:10|||||||||3
1724779580000|2024-08-27 17:26:20|17946.7|17934.7|17946.7|17934.7|17948|17936|17946.7|17934.7|13
1724779590000|2024-08-27 17:26:30|17948.7|17936.7|17946.7|17934.7|17948.7|17936.7|17946.7|17934.7|12
1724779600000|2024-08-27 17:26:40|17947.3|17935.3|17943.7|17931.7|17947.3|17935.3|17943.7|17931.7|3
1724779610000|2024-08-27 17:26:50|17944.2|17932.2|17939.2|17927.2|17944.8|17932.8|17939.2|17927.2|8
1724779620000|2024-08-27 17:27:00|17939.8|17927.8|17940.5|17928.5|17940.5|17928.5|17939.8|17927.8|7
1724779630000|2024-08-27 17:27:10|17941|17929|17941.7|17929.7|17942.3|17930.3|17941|17929|0
1724779640000|2024-08-27 17:27:20|17941.2|17929.2|17933.5|17921.5|17941.2|17929.2|17933.5|17921.5|11
1724779650000|2024-08-27 17:27:30|17934.2|17922.2|17929.3|17917.3|17934.2|17922.2|17928.7|17916.7|9
1724779660000|2024-08-27 17:27:40|17929.9|17917.9|17930.5|17918.5|17931.2|17919.2|17929.3|17917.3|4
1724779670000|2024-08-27 17:27:50|17929.3|17917.3|17928.7|17916.7|17929.8|17917.8|17928.7|17916.7|2
1724779680000|2024-08-27 17:28:00|||||||||2
1724779690000|2024-08-27 17:28:10|17928.6|17916.6|17928.6|17916.6|17928.6|17916.6|17928.6|17916.6|1
1724779700000|2024-08-27 17:28:20|17930.5|17918.5|17926.1|17914.1|17930.5|17918.5|17926.1|17914.1|30
1724779710000|2024-08-27 17:28:30|||||||||25
1724779720000|2024-08-27 17:28:40|17926.7|17914.7|17931.8|17919.8|17931.8|17919.8|17926.7|17914.7|13
1724779730000|2024-08-27 17:28:50|17931.1|17919.1|17931.1|17919.1|17931.8|17919.8|17931.1|17919.1|2
1724779750000|2024-08-27 17:29:10|17930|17918|17929.3|17917.3|17930|17918|17929.3|17917.3|8
1724779760000|2024-08-27 17:29:20|17929.9|17917.9|17931.1|17919.1|17931.1|17919.1|17929.9|17917.9|6
1724779770000|2024-08-27 17:29:30|||||||||1
1724779780000|2024-08-27 17:29:40|17929.2|17917.2|17929.8|17917.8|17929.8|17917.8|17928.5|17916.5|1
1724779790000|2024-08-27 17:29:50|17929.2|17917.2|17926.7|17914.7|17929.8|17917.8|17926.7|17914.7|1
1724779800000|2024-08-27 17:30:00|17928|17916|17928|17916|17928|17916|17928|17916|2
1724779810000|2024-08-27 17:30:10|17929.8|17917.8|17928|17916|17930.5|17918.5|17928|17916|14
1724779830000|2024-08-27 17:30:30|17926.7|17914.7|17920.3|17908.3|17926.7|17914.7|17920.3|17908.3|15
1724779840000|2024-08-27 17:30:40|17922.8|17910.8|17922.8|17910.8|17922.8|17910.8|17922.8|17910.8|7
1724779850000|2024-08-27 17:30:50|17920.9|17908.9|17917.8|17905.8|17920.9|17908.9|17917.8|17905.8|8
1724779860000|2024-08-27 17:31:00|17916.4|17904.4|17916.4|17904.4|17916.4|17904.4|17916.4|17904.4|1
1724779870000|2024-08-27 17:31:10|17917.1|17905.1|17917.8|17905.8|17917.8|17905.8|17915.9|17903.9|14
1724779880000|2024-08-27 17:31:20|17917.3|17905.3|17917.3|17905.3|17917.3|17905.3|17917.3|17905.3|1
1724779890000|2024-08-27 17:31:30|17918.4|17906.4|17908.4|17896.4|17918.4|17906.4|17908.4|17896.4|30
1724779900000|2024-08-27 17:31:40|17909.8|17897.8|17907.3|17895.3|17909.8|17897.8|17907.3|17895.3|12
1724779910000|2024-08-27 17:31:50|17905.9|17893.9|17905.9|17893.9|17905.9|17893.9|17904.8|17892.8|6
1724779920000|2024-08-27 17:32:00|||||||||2
1724779930000|2024-08-27 17:32:10|17905.2|17893.2|17912.7|17900.7|17912.7|17900.7|17905.2|17893.2|21
1724779940000|2024-08-27 17:32:20|17913.4|17901.4|17912.7|17900.7|17913.4|17901.4|17912.7|17900.7|2
1724779950000|2024-08-27 17:32:30|17910.3|17898.3|17910.9|17898.9|17912.7|17900.7|17910.3|17898.3|1
1724779970000|2024-08-27 17:32:50|17914.1|17902.1|17912.7|17900.7|17915.2|17903.2|17910.9|17898.9|10
1724779980000|2024-08-27 17:33:00|17912.1|17900.1|17908.9|17896.9|17912.1|17900.1|17908.9|17896.9|7
1724779990000|2024-08-27 17:33:10|17910.9|17898.9|17910.9|17898.9|17910.9|17898.9|17910.9|17898.9|1
1724780000000|2024-08-27 17:33:20|17912.7|17900.7|17913.4|17901.4|17913.4|17901.4|17912.7|17900.7|5
1724780020000|2024-08-27 17:33:40|17912.7|17900.7|17913.4|17901.4|17914.1|17902.1|17912.7|17900.7|30
1724780030000|2024-08-27 17:33:50|17912.7|17900.7|17913.4|17901.4|17913.4|17901.4|17912.7|17900.7|9
1724780040000|2024-08-27 17:34:00|17910.2|17898.2|17910.2|17898.2|17910.2|17898.2|17910.2|17898.2|1
1724780050000|2024-08-27 17:34:10|17908.9|17896.9|17909.5|17897.5|17910.2|17898.2|17907.6|17895.6|21
1724780060000|2024-08-27 17:34:20|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|2
1724780070000|2024-08-27 17:34:30|17910.8|17898.8|17912|17900|17912|17900|17909.5|17897.5|1
1724780080000|2024-08-27 17:34:40|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|11
1724780090000|2024-08-27 17:34:50|17910.1|17898.1|17912.4|17900.4|17913.1|17901.1|17910.1|17898.1|9
1724780100000|2024-08-27 17:35:00|17911.9|17899.9|17913.1|17901.1|17913.1|17901.1|17911.9|17899.9|0
1724780110000|2024-08-27 17:35:10|17913.7|17901.7|17912.3|17900.3|17913.7|17901.7|17911.7|17899.7|11
1724780120000|2024-08-27 17:35:20|17914.2|17902.2|17912.9|17900.9|17914.2|17902.2|17912.3|17900.3|4
1724780130000|2024-08-27 17:35:30|17913.5|17901.5|17911.6|17899.6|17913.5|17901.5|17910.9|17898.9|16
1724780140000|2024-08-27 17:35:40|17912.2|17900.2|17912.3|17900.3|17912.9|17900.9|17912.2|17900.2|0
1724780150000|2024-08-27 17:35:50|17912.9|17900.9|17912.9|17900.9|17912.9|17900.9|17912.9|17900.9|0
1724780160000|2024-08-27 17:36:00|17911.5|17899.5|17910.9|17898.9|17911.6|17899.6|17910.9|17898.9|23
1724780170000|2024-08-27 17:36:10|17909.7|17897.7|17907|17895|17910.2|17898.2|17907|17895|19
1724780180000|2024-08-27 17:36:20|17906.5|17894.5|17906.5|17894.5|17906.5|17894.5|17905.9|17893.9|0
1724780200000|2024-08-27 17:36:40|17907.9|17895.9|17913.4|17901.4|17913.4|17901.4|17907.9|17895.9|9
1724780210000|2024-08-27 17:36:50|17914.1|17902.1|17914.1|17902.1|17914.8|17902.8|17912.9|17900.9|1
1724780220000|2024-08-27 17:37:00|17914.8|17902.8|17909.7|17897.7|17914.8|17902.8|17909.7|17897.7|11
1724780230000|2024-08-27 17:37:10|17910.4|17898.4|17912.2|17900.2|17912.2|17900.2|17910.4|17898.4|5
1724780240000|2024-08-27 17:37:20|17912.9|17900.9|17915.4|17903.4|17915.4|17903.4|17912.2|17900.2|15
1724780260000|2024-08-27 17:37:40|17914.7|17902.7|17910.4|17898.4|17915.4|17903.4|17910.4|17898.4|5
1724780280000|2024-08-27 17:38:00|||||||||2
1724780290000|2024-08-27 17:38:10|17910.9|17898.9|17917.3|17905.3|17917.9|17905.9|17910.9|17898.9|8
1724780300000|2024-08-27 17:38:20|17917.9|17905.9|17920.4|17908.4|17921|17909|17917.9|17905.9|8
1724780310000|2024-08-27 17:38:30|17919.8|17907.8|17919.7|17907.7|17919.8|17907.8|17917.9|17905.9|4
1724780330000|2024-08-27 17:38:50|17921|17909|17918.4|17906.4|17921|17909|17917.9|17905.9|4
1724780340000|2024-08-27 17:39:00|17919|17907|17918.4|17906.4|17919|17907|17918.4|17906.4|0
1724780360000|2024-08-27 17:39:20|17919|17907|17915.4|17903.4|17919|17907|17915.4|17903.4|19
1724780380000|2024-08-27 17:39:40|17915.9|17903.9|17915.9|17903.9|17916.5|17904.5|17915.9|17903.9|1
1724780390000|2024-08-27 17:39:50|17916.5|17904.5|17916.5|17904.5|17916.5|17904.5|17916.5|17904.5|0
1724780400000|2024-08-27 17:40:00|||||||||9
1724780410000|2024-08-27 17:40:10|17915.1|17903.1|17910.1|17898.1|17915.1|17903.1|17910.1|17898.1|11
1724780420000|2024-08-27 17:40:20|17911.3|17899.3|17912.6|17900.6|17913.3|17901.3|17911.3|17899.3|9
1724780430000|2024-08-27 17:40:30|17913.3|17901.3|17915.1|17903.1|17915.1|17903.1|17913.3|17901.3|1
1724780440000|2024-08-27 17:40:40|17915.7|17903.7|17913|17901|17915.7|17903.7|17913|17901|26
1724780450000|2024-08-27 17:40:50|17914.3|17902.3|17915|17903|17915.7|17903.7|17914.3|17902.3|3
1724780460000|2024-08-27 17:41:00|17914.3|17902.3|17913.6|17901.6|17914.3|17902.3|17913.6|17901.6|3
1724780470000|2024-08-27 17:41:10|17913|17901|17912.3|17900.3|17913|17901|17912.3|17900.3|0
1724780480000|2024-08-27 17:41:20|17911.8|17899.8|17911.8|17899.8|17911.8|17899.8|17911.8|17899.8|0
1724780490000|2024-08-27 17:41:30|17912.3|17900.3|17914.3|17902.3|17914.3|17902.3|17912.3|17900.3|3
1724780500000|2024-08-27 17:41:40|17914.8|17902.8|17913.7|17901.7|17914.8|17902.8|17913.7|17901.7|48
1724780520000|2024-08-27 17:42:00|17914.4|17902.4|17918.7|17906.7|17918.7|17906.7|17914.4|17902.4|3
1724780530000|2024-08-27 17:42:10|17918.2|17906.2|17918.7|17906.7|17918.7|17906.7|17918.2|17906.2|3
1724780540000|2024-08-27 17:42:20|17916.9|17904.9|17916.9|17904.9|17916.9|17904.9|17916.9|17904.9|5
1724780550000|2024-08-27 17:42:30|17916.2|17904.2|17915|17903|17916.2|17904.2|17913.7|17901.7|19
1724780560000|2024-08-27 17:42:40|17915.5|17903.5|17914.3|17902.3|17915.5|17903.5|17914.3|17902.3|0
1724780570000|2024-08-27 17:42:50|17914.8|17902.8|17917.3|17905.3|17917.3|17905.3|17914.3|17902.3|3
1724780580000|2024-08-27 17:43:00|17918.6|17906.6|17918.6|17906.6|17918.6|17906.6|17918.6|17906.6|11
1724780590000|2024-08-27 17:43:10|17918|17906|17918|17906|17918|17906|17918|17906|0
1724780600000|2024-08-27 17:43:20|||||||||1
1724780610000|2024-08-27 17:43:30|17918.6|17906.6|17919.3|17907.3|17919.3|17907.3|17918.6|17906.6|2
1724780620000|2024-08-27 17:43:40|||||||||3
1724780630000|2024-08-27 17:43:50|17917.3|17905.3|17917.3|17905.3|17917.3|17905.3|17917.3|17905.3|6
1724780640000|2024-08-27 17:44:00|17918|17906|17918|17906|17918|17906|17918|17906|7
1724780650000|2024-08-27 17:44:10|17919.3|17907.3|17916.8|17904.8|17919.3|17907.3|17916.8|17904.8|5
1724780670000|2024-08-27 17:44:30|17918|17906|17919.3|17907.3|17919.3|17907.3|17918|17906|1
1724780690000|2024-08-27 17:44:50|17918.7|17906.7|17918.7|17906.7|17920|17908|17918.1|17906.1|12
1724780700000|2024-08-27 17:45:00|17918.1|17906.1|17912.5|17900.5|17918.1|17906.1|17912.5|17900.5|4
1724780710000|2024-08-27 17:45:10|17911.9|17899.9|17908.7|17896.7|17911.9|17899.9|17908.7|17896.7|13
1724780720000|2024-08-27 17:45:20|17910|17898|17909.3|17897.3|17910|17898|17908.7|17896.7|4
1724780730000|2024-08-27 17:45:30|17906.8|17894.8|17906.8|17894.8|17906.8|17894.8|17906.8|17894.8|7
1724780740000|2024-08-27 17:45:40|17909.3|17897.3|17909.3|17897.3|17909.3|17897.3|17908.1|17896.1|3
1724780750000|2024-08-27 17:45:50|17908.1|17896.1|17913.1|17901.1|17913.7|17901.7|17908.1|17896.1|7
1724780760000|2024-08-27 17:46:00|17913.7|17901.7|17913.7|17901.7|17913.7|17901.7|17913.7|17901.7|4
1724780770000|2024-08-27 17:46:10|||||||||1
1724780780000|2024-08-27 17:46:20|||||||||1
1724780790000|2024-08-27 17:46:30|17914.4|17902.4|17914.8|17902.8|17916.2|17904.2|17914.4|17902.4|10
1724780800000|2024-08-27 17:46:40|||||||||5
1724780810000|2024-08-27 17:46:50|17916.8|17904.8|17916.8|17904.8|17917.3|17905.3|17916.8|17904.8|6
1724780820000|2024-08-27 17:47:00|17917.3|17905.3|17914.8|17902.8|17917.3|17905.3|17914.8|17902.8|3
1724780830000|2024-08-27 17:47:10|17917.3|17905.3|17917.3|17905.3|17917.3|17905.3|17915.4|17903.4|15
1724780840000|2024-08-27 17:47:20|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|1
1724780850000|2024-08-27 17:47:30|17920.5|17908.5|17921.8|17909.8|17921.8|17909.8|17920.4|17908.4|2
1724780860000|2024-08-27 17:47:40|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|9
1724780870000|2024-08-27 17:47:50|17916.8|17904.8|17917.3|17905.3|17917.3|17905.3|17916.8|17904.8|4
1724780880000|2024-08-27 17:48:00|||||||||5
1724780890000|2024-08-27 17:48:10|17917.9|17905.9|17919.3|17907.3|17919.3|17907.3|17917.9|17905.9|11
1724780900000|2024-08-27 17:48:20|17916.8|17904.8|17917.3|17905.3|17917.3|17905.3|17916.1|17904.1|5
1724780910000|2024-08-27 17:48:30|17919.3|17907.3|17918.7|17906.7|17919.3|17907.3|17918.7|17906.7|12
1724780920000|2024-08-27 17:48:40|17920|17908|17919.3|17907.3|17920|17908|17919.3|17907.3|2
1724780930000|2024-08-27 17:48:50|||||||||1
1724780940000|2024-08-27 17:49:00|17918|17906|17918|17906|17918|17906|17917.3|17905.3|5
1724780950000|2024-08-27 17:49:10|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|1
1724780960000|2024-08-27 17:49:20|||||||||2
1724780970000|2024-08-27 17:49:30|17918.7|17906.7|17917.3|17905.3|17919.4|17907.4|17916.8|17904.8|12
1724780980000|2024-08-27 17:49:40|17916.8|17904.8|17914.3|17902.3|17918|17906|17914.3|17902.3|20
1724780990000|2024-08-27 17:49:50|17913.6|17901.6|17914.3|17902.3|17914.3|17902.3|17913|17901|0
1724781000000|2024-08-27 17:50:00|17914.8|17902.8|17914.3|17902.3|17914.8|17902.8|17914.3|17902.3|12
1724781010000|2024-08-27 17:50:10|17914.8|17902.8|17913|17901|17914.8|17902.8|17912.9|17900.9|18
1724781020000|2024-08-27 17:50:20|17914.8|17902.8|17917.3|17905.3|17917.3|17905.3|17914.8|17902.8|9
1724781030000|2024-08-27 17:50:30|17918|17906|17919.3|17907.3|17919.3|17907.3|17918|17906|2
1724781040000|2024-08-27 17:50:40|17918.7|17906.7|17918|17906|17918.7|17906.7|17918|17906|7
1724781060000|2024-08-27 17:51:00|17919.3|17907.3|17916.2|17904.2|17919.3|17907.3|17916.2|17904.2|20
1724781070000|2024-08-27 17:51:10|17916.9|17904.9|17916.2|17904.2|17916.9|17904.9|17916.2|17904.2|14
1724781080000|2024-08-27 17:51:20|17914.3|17902.3|17912.3|17900.3|17914.3|17902.3|17912.3|17900.3|11
1724781090000|2024-08-27 17:51:30|17912.9|17900.9|17914.1|17902.1|17914.8|17902.8|17912.9|17900.9|12
1724781100000|2024-08-27 17:51:40|17913.4|17901.4|17915.4|17903.4|17916.1|17904.1|17913.4|17901.4|10
1724781110000|2024-08-27 17:51:50|17916.6|17904.6|17916.1|17904.1|17916.8|17904.8|17916.1|17904.1|3
1724781120000|2024-08-27 17:52:00|17915.4|17903.4|17915.4|17903.4|17915.4|17903.4|17915.4|17903.4|10
1724781130000|2024-08-27 17:52:10|||||||||1
1724781140000|2024-08-27 17:52:20|17916.1|17904.1|17917.9|17905.9|17917.9|17905.9|17916.1|17904.1|5
1724781150000|2024-08-27 17:52:30|||||||||1
1724781160000|2024-08-27 17:52:40|17913.7|17901.7|17914.1|17902.1|17914.1|17902.1|17913.7|17901.7|19
1724781170000|2024-08-27 17:52:50|17913.6|17901.6|17912.9|17900.9|17914.1|17902.1|17912.9|17900.9|0
1724781180000|2024-08-27 17:53:00|17911.5|17899.5|17912.2|17900.2|17912.2|17900.2|17911.5|17899.5|15
1724781190000|2024-08-27 17:53:10|17912.9|17900.9|17912.9|17900.9|17913.4|17901.4|17912.9|17900.9|2
1724781200000|2024-08-27 17:53:20|17914.1|17902.1|17912.3|17900.3|17914.1|17902.1|17910.4|17898.4|31
1724781210000|2024-08-27 17:53:30|17912.9|17900.9|17913.4|17901.4|17913.4|17901.4|17912.9|17900.9|2
1724781220000|2024-08-27 17:53:40|17915.4|17903.4|17915.4|17903.4|17915.4|17903.4|17915.4|17903.4|5
1724781230000|2024-08-27 17:53:50|17916.6|17904.6|17915.4|17903.4|17917.9|17905.9|17915.4|17903.4|15
1724781240000|2024-08-27 17:54:00|17915.9|17903.9|17917.9|17905.9|17917.9|17905.9|17915.4|17903.4|5
1724781250000|2024-08-27 17:54:10|||||||||1
1724781260000|2024-08-27 17:54:20|17916.8|17904.8|17917.9|17905.9|17917.9|17905.9|17916.8|17904.8|4
1724781270000|2024-08-27 17:54:30|||||||||1
1724781280000|2024-08-27 17:54:40|||||||||8
1724781290000|2024-08-27 17:54:50|17916.8|17904.8|17917.9|17905.9|17919.3|17907.3|17916.8|17904.8|11
1724781300000|2024-08-27 17:55:00|17915.9|17903.9|17911.5|17899.5|17915.9|17903.9|17911.5|17899.5|14
1724781310000|2024-08-27 17:55:10|17910.4|17898.4|17910.9|17898.9|17912.9|17900.9|17910.4|17898.4|5
1724781320000|2024-08-27 17:55:20|17911.6|17899.6|17912.9|17900.9|17912.9|17900.9|17911.6|17899.6|6
1724781330000|2024-08-27 17:55:30|17914.3|17902.3|17914.3|17902.3|17914.3|17902.3|17914.3|17902.3|15
1724781340000|2024-08-27 17:55:40|17913.6|17901.6|17912.9|17900.9|17913.6|17901.6|17912.9|17900.9|14
1724781350000|2024-08-27 17:55:50|17911.6|17899.6|17910.4|17898.4|17911.6|17899.6|17910.4|17898.4|5
1724781360000|2024-08-27 17:56:00|||||||||10
1724781370000|2024-08-27 17:56:10|17909.7|17897.7|17908.4|17896.4|17909.7|17897.7|17908.4|17896.4|18
1724781380000|2024-08-27 17:56:20|17907.9|17895.9|17906.8|17894.8|17907.9|17895.9|17905.4|17893.4|12
1724781390000|2024-08-27 17:56:30|17907.3|17895.3|17904.1|17892.1|17907.3|17895.3|17904.1|17892.1|16
1724781400000|2024-08-27 17:56:40|17905.4|17893.4|17902.9|17890.9|17905.4|17893.4|17902.9|17890.9|13
1724781410000|2024-08-27 17:56:50|17904.8|17892.8|17900.4|17888.4|17905.4|17893.4|17899.8|17887.8|12
1724781420000|2024-08-27 17:57:00|17898.4|17886.4|17890.9|17878.9|17898.4|17886.4|17890.9|17878.9|17
1724781430000|2024-08-27 17:57:10|17889.7|17877.7|17888.4|17876.4|17889.7|17877.7|17887.7|17875.7|13
1724781440000|2024-08-27 17:57:20|17889|17877|17887.9|17875.9|17890.4|17878.4|17884.7|17872.7|34
1724781450000|2024-08-27 17:57:30|17888.4|17876.4|17890.4|17878.4|17890.4|17878.4|17884.7|17872.7|15
1724781460000|2024-08-27 17:57:40|17889.1|17877.1|17878.1|17866.1|17889.1|17877.1|17878.1|17866.1|48
1724781470000|2024-08-27 17:57:50|17875.6|17863.6|17874.3|17862.3|17881.2|17869.2|17874.3|17862.3|36
1724781480000|2024-08-27 17:58:00|17876.8|17864.8|17886.9|17874.9|17888.1|17876.1|17874.3|17862.3|46
1724781490000|2024-08-27 17:58:10|17886.2|17874.2|17886.9|17874.9|17888.1|17876.1|17884.4|17872.4|14
1724781500000|2024-08-27 17:58:20|17887.4|17875.4|17884.5|17872.5|17888.1|17876.1|17883.8|17871.8|28
1724781510000|2024-08-27 17:58:30|17883.8|17871.8|17888.7|17876.7|17888.7|17876.7|17883.8|17871.8|13
1724781520000|2024-08-27 17:58:40|17888|17876|17890.5|17878.5|17890.5|17878.5|17888|17876|3
1724781530000|2024-08-27 17:58:50|17889.3|17877.3|17889.3|17877.3|17890.5|17878.5|17887.3|17875.3|30
1724781540000|2024-08-27 17:59:00|17890.4|17878.4|17895.9|17883.9|17897.9|17885.9|17890.4|17878.4|62
1724781550000|2024-08-27 17:59:10|17896.5|17884.5|17907.1|17895.1|17907.1|17895.1|17895.4|17883.4|95
1724781560000|2024-08-27 17:59:20|17907.6|17895.6|17920.1|17908.1|17920.1|17908.1|17907.6|17895.6|136
1724781570000|2024-08-27 17:59:30|17920.7|17908.7|17924.3|17912.3|17925.4|17913.4|17918.7|17906.7|243
1724781580000|2024-08-27 17:59:40|17923.7|17911.7|17919.6|17907.6|17924.3|17912.3|17919|17907|165
1724781590000|2024-08-27 17:59:50|17920.1|17908.1|17914.8|17902.8|17922.6|17910.6|17912.9|17900.9|188
1724781600000|2024-08-27 18:00:00|17915.4|17903.4|17911.8|17899.8|17915.4|17903.4|17910.6|17898.6|68
1724781610000|2024-08-27 18:00:10|17910.5|17898.5|17899.5|17887.5|17910.5|17898.5|17899.5|17887.5|34
1724781620000|2024-08-27 18:00:20|17898.4|17886.4|17901.5|17889.5|17901.5|17889.5|17898.4|17886.4|19
1724781630000|2024-08-27 18:00:30|17900.8|17888.8|17899.5|17887.5|17901.5|17889.5|17899.5|17887.5|5
1724781640000|2024-08-27 18:00:40|17899|17887|17899.5|17887.5|17900.9|17888.9|17898.4|17886.4|19
1724781650000|2024-08-27 18:00:50|17901.3|17889.3|17891.5|17879.5|17902|17890|17891.5|17879.5|35
1724781660000|2024-08-27 18:01:00|17890.9|17878.9|17892.7|17880.7|17894|17882|17890.9|17878.9|36
1724781670000|2024-08-27 18:01:10|17890.9|17878.9|17894.5|17882.5|17894.5|17882.5|17890.9|17878.9|4
1724781680000|2024-08-27 18:01:20|17892.7|17880.7|17892|17880|17893.4|17881.4|17892|17880|24
1724781690000|2024-08-27 18:01:30|17891.5|17879.5|17887|17875|17891.5|17879.5|17887|17875|16
1724781700000|2024-08-27 18:01:40|17886.5|17874.5|17889|17877|17889|17877|17886.5|17874.5|2
1724781710000|2024-08-27 18:01:50|17889.6|17877.6|17889|17877|17889.6|17877.6|17887.1|17875.1|6
1724781720000|2024-08-27 18:02:00|17889.6|17877.6|17891.5|17879.5|17891.5|17879.5|17889.6|17877.6|3
1724781730000|2024-08-27 18:02:10|17887.7|17875.7|17891.5|17879.5|17891.5|17879.5|17887.1|17875.1|18
1724781740000|2024-08-27 18:02:20|17890.2|17878.2|17887.1|17875.1|17890.8|17878.8|17887.1|17875.1|5
1724781750000|2024-08-27 18:02:30|17888.4|17876.4|17885.9|17873.9|17888.4|17876.4|17885.3|17873.3|4
1724781760000|2024-08-27 18:02:40|17887.1|17875.1|17887.1|17875.1|17887.8|17875.8|17887.1|17875.1|18
1724781770000|2024-08-27 18:02:50|17887.8|17875.8|17884.5|17872.5|17887.8|17875.8|17884.5|17872.5|4
1724781780000|2024-08-27 18:03:00|17885.9|17873.9|17887.8|17875.8|17887.8|17875.8|17885.9|17873.9|1
1724781790000|2024-08-27 18:03:10|17887.1|17875.1|17887.8|17875.8|17887.8|17875.8|17887.1|17875.1|1
1724781800000|2024-08-27 18:03:20|17889.6|17877.6|17891.6|17879.6|17891.6|17879.6|17889.6|17877.6|4
1724781810000|2024-08-27 18:03:30|17890.3|17878.3|17891|17879|17891.7|17879.7|17890.3|17878.3|4
1724781820000|2024-08-27 18:03:40|17890.3|17878.3|17890.3|17878.3|17890.3|17878.3|17888.5|17876.5|4
1724781830000|2024-08-27 18:03:50|17888.5|17876.5|17886|17874|17888.5|17876.5|17886|17874|3
1724781840000|2024-08-27 18:04:00|17887.3|17875.3|17889.8|17877.8|17890.6|17878.6|17886.2|17874.2|10
1724781850000|2024-08-27 18:04:10|17888.5|17876.5|17888.5|17876.5|17888.5|17876.5|17888|17876|6
1724781860000|2024-08-27 18:04:20|17892.1|17880.1|17891|17879|17892.3|17880.3|17890.5|17878.5|7
1724781870000|2024-08-27 18:04:30|17890.3|17878.3|17889.8|17877.8|17890.3|17878.3|17889.8|17877.8|1
1724781880000|2024-08-27 18:04:40|17889.2|17877.2|17891.7|17879.7|17892.4|17880.4|17888|17876|29
1724781890000|2024-08-27 18:04:50|17890.6|17878.6|17890.5|17878.5|17891|17879|17889.2|17877.2|15
1724781900000|2024-08-27 18:05:00|17889.9|17877.9|17889.9|17877.9|17889.9|17877.9|17889.9|17877.9|0
1724851800000|2024-08-28 13:30:00|17879.5|17867.5|17876.9|17864.9|17889.5|17877.5|17873.3|17861.3|102
1724851810000|2024-08-28 13:30:10|17877.6|17865.6|17867.5|17855.5|17878.1|17866.1|17863.6|17851.6|36
1724851820000|2024-08-28 13:30:20|17863.6|17851.6|17841.3|17829.3|17863.8|17851.8|17838.8|17826.8|58
1724851830000|2024-08-28 13:30:30|17841.9|17829.9|17840.6|17828.6|17844.4|17832.4|17840.6|17828.6|32
1724851840000|2024-08-28 13:30:40|17837.5|17825.5|17840.6|17828.6|17845.6|17833.6|17837.5|17825.5|20
1724851850000|2024-08-28 13:30:50|17840|17828|17843.2|17831.2|17845.6|17833.6|17835.5|17823.5|39
1724851860000|2024-08-28 13:31:00|17842.7|17830.7|17838.2|17826.2|17842.7|17830.7|17837.7|17825.7|25
1724851870000|2024-08-28 13:31:10|17837.6|17825.6|17844|17832|17846.5|17834.5|17837.6|17825.6|67
1724851880000|2024-08-28 13:31:20|17842.2|17830.2|17837.7|17825.7|17843.3|17831.3|17833.3|17821.3|20
1724851890000|2024-08-28 13:31:30|17837.8|17825.8|17841.5|17829.5|17842.1|17830.1|17837.8|17825.8|16
1724851900000|2024-08-28 13:31:40|17838.3|17826.3|17848.4|17836.4|17848.4|17836.4|17838.3|17826.3|9
1724851910000|2024-08-28 13:31:50|17845.9|17833.9|17847.2|17835.2|17847.2|17835.2|17842.8|17830.8|20
1724851920000|2024-08-28 13:32:00|17845.8|17833.8|17844|17832|17845.8|17833.8|17835.3|17823.3|19
1724851930000|2024-08-28 13:32:10|17844.7|17832.7|17844.8|17832.8|17848.4|17836.4|17844.1|17832.1|13
1724851940000|2024-08-28 13:32:20|17845.4|17833.4|17848.4|17836.4|17848.4|17836.4|17845.4|17833.4|8
1724851950000|2024-08-28 13:32:30|17847.2|17835.2|17847.1|17835.1|17847.2|17835.2|17846.5|17834.5|7
1724851960000|2024-08-28 13:32:40|17846.5|17834.5|17833.3|17821.3|17847.2|17835.2|17833.3|17821.3|37
1724851970000|2024-08-28 13:32:50|17832.1|17820.1|17829.7|17817.7|17832.1|17820.1|17825.9|17813.9|7
1724851980000|2024-08-28 13:33:00|17831.5|17819.5|17829.8|17817.8|17831.5|17819.5|17827.2|17815.2|26
1724851990000|2024-08-28 13:33:10|17830.4|17818.4|17824.8|17812.8|17830.6|17818.5|17824.8|17810.6|40
1724852000000|2024-08-28 13:33:20|17825.4|17813.4|17826|17814|17826.6|17814.6|17823.5|17811.5|10
1724852010000|2024-08-28 13:33:30|17826.7|17814.7|17831|17819|17831|17819|17826.7|17814.7|13
1724852020000|2024-08-28 13:33:40|17830.4|17818.4|17826.7|17814.7|17831.7|17819.7|17826.7|17814.7|16
1724852030000|2024-08-28 13:33:50|17827.4|17815.4|17829.2|17817.2|17829.2|17817.2|17826.7|17814.7|7
1724852040000|2024-08-28 13:34:00|17828.5|17816.5|17827.4|17815.4|17829.2|17817.2|17827.4|17815.4|9
1724852050000|2024-08-28 13:34:10|17828.6|17816.6|17823.7|17811.7|17828.6|17816.6|17818.6|17806.6|27
1724852060000|2024-08-28 13:34:20|17821.2|17809.2|17819.4|17807.4|17821.9|17809.9|17817.5|17805.5|4
1724852070000|2024-08-28 13:34:30|17820.6|17808.6|17825|17813|17825|17813|17819.4|17807.4|13
1724852080000|2024-08-28 13:34:40|17826.8|17814.8|17820.6|17808.6|17826.8|17814.8|17820.6|17808.6|8
1724852090000|2024-08-28 13:34:50|17819.2|17807.2|17818.7|17806.7|17823.1|17811.1|17817.5|17805.5|74
1724852100000|2024-08-28 13:35:00|17821.2|17809.2|17820|17808|17821.2|17809.2|17817.5|17805.5|19
1724852110000|2024-08-28 13:35:10|17818.7|17806.7|17816.2|17804.2|17820|17808|17813.1|17801.1|31
1724852120000|2024-08-28 13:35:20|17815.6|17803.6|17814.3|17802.3|17818.1|17806.1|17814.3|17802.3|17
1724852130000|2024-08-28 13:35:30|17813.1|17801.1|17807.4|17795.4|17813.1|17801.1|17806.1|17794.1|15
1724852140000|2024-08-28 13:35:40|17806.7|17794.7|17810.5|17798.5|17814.9|17802.9|17806.7|17794.7|26
1724852150000|2024-08-28 13:35:50|17811.1|17799.1|17814.1|17802.1|17817.9|17805.9|17811.1|17799.1|31
1724852160000|2024-08-28 13:36:00|17813.5|17801.5|17808.5|17796.5|17817.3|17805.3|17808.5|17796.5|11
1724852170000|2024-08-28 13:36:10|17809.2|17797.2|17809.1|17797.1|17811.7|17799.7|17808|17796|15
1724852180000|2024-08-28 13:36:20|17809.8|17797.8|17797.3|17785.3|17809.8|17797.8|17797.3|17785.3|31
1724852190000|2024-08-28 13:36:30|17796.6|17784.6|17793.5|17781.5|17796.6|17784.6|17790.9|17778.9|24
1724852200000|2024-08-28 13:36:40|17792.9|17780.9|17782.3|17770.3|17792.9|17780.9|17782.3|17770.3|39
1724852210000|2024-08-28 13:36:50|17784.8|17772.8|17777.5|17765.5|17789.8|17777.8|17776.1|17764.1|68
1724852220000|2024-08-28 13:37:00|17778.1|17766.1|17780|17768|17782.4|17770.4|17774.4|17762.4|82
1724852230000|2024-08-28 13:37:10|17780.6|17768.6|17778.2|17766.2|17781.9|17769.9|17776.9|17764.9|21
1724852240000|2024-08-28 13:37:20|17776.4|17764.4|17778.9|17766.9|17778.9|17766.9|17768.2|17756.2|37
1724852250000|2024-08-28 13:37:30|17779.6|17767.6|17778.2|17766.2|17782.7|17770.7|17778.2|17766.2|16
1724852260000|2024-08-28 13:37:40|17777.6|17765.6|17778.2|17766.2|17779.5|17767.5|17775.7|17763.7|7
1724852270000|2024-08-28 13:37:50|17779.4|17767.4|17795.1|17783.1|17797|17785|17779.4|17767.4|49
1724852280000|2024-08-28 13:38:00|17794.5|17782.5|17791.4|17779.4|17794.5|17782.5|17788.2|17776.2|28
1724852290000|2024-08-28 13:38:10|17792.1|17780.1|17788.2|17776.2|17792.1|17780.1|17788.2|17776.2|15
1724852300000|2024-08-28 13:38:20|17790.2|17778.2|17793.8|17781.8|17795.1|17783.1|17790.1|17778.1|21
1724852310000|2024-08-28 13:38:30|17794.4|17782.4|17795.6|17783.6|17796.9|17784.9|17794.4|17782.4|6
1724852320000|2024-08-28 13:38:40|17796.9|17784.9|17803.1|17791.1|17803.1|17791.1|17795.6|17783.6|2
1724852330000|2024-08-28 13:38:50|17803.6|17791.6|17809.2|17797.2|17813.5|17801.5|17803.6|17791.6|21
1724852340000|2024-08-28 13:39:00|17807.9|17795.9|17807.9|17795.9|17813.5|17801.5|17805.9|17793.9|16
1724852350000|2024-08-28 13:39:10|17809.1|17797.1|17813.5|17801.5|17813.5|17801.5|17807.9|17795.9|8
1724852360000|2024-08-28 13:39:20|17815.4|17803.4|17809.7|17797.7|17816.6|17804.6|17809.1|17797.1|19
1724852370000|2024-08-28 13:39:30|17807.9|17795.9|17807.9|17795.9|17810.4|17798.4|17807.2|17795.2|13
1724852380000|2024-08-28 13:39:40|17805.9|17793.9|17805.9|17793.9|17805.9|17793.9|17805.9|17793.9|5
1724852390000|2024-08-28 13:39:50|17806.5|17794.5|17800.3|17788.3|17806.5|17794.5|17799.7|17787.7|6
1724852400000|2024-08-28 13:40:00|17799.1|17787.1|17801.7|17789.7|17801.7|17789.7|17799.1|17787.1|10
1724852410000|2024-08-28 13:40:10|17805.5|17793.5|17805.9|17793.9|17807.9|17795.9|17802.9|17790.9|22
1724852420000|2024-08-28 13:40:20|17807.2|17795.2|17807.9|17795.9|17809.7|17797.7|17807.2|17795.2|3
1724852430000|2024-08-28 13:40:30|17807.2|17795.2|17806.6|17794.6|17809.7|17797.7|17805.9|17793.9|7
1724852440000|2024-08-28 13:40:40|17805.9|17793.9|17804.6|17792.6|17805.9|17793.9|17804.6|17792.6|6
1724852450000|2024-08-28 13:40:50|17805.9|17793.9|17794.6|17782.6|17805.9|17793.9|17794.6|17782.6|55
1724852460000|2024-08-28 13:41:00|17795.2|17783.2|17795.8|17783.8|17797.7|17785.7|17795.2|17783.2|15
1724852470000|2024-08-28 13:41:10|17796.5|17784.5|17802.8|17790.8|17802.8|17790.8|17795.8|17783.8|9
1724852480000|2024-08-28 13:41:20|17802.1|17790.1|17804.6|17792.6|17804.6|17792.6|17801.5|17789.5|6
1724852490000|2024-08-28 13:41:30|17803.3|17791.3|17801.5|17789.5|17803.3|17791.3|17798.3|17786.3|14
1724852500000|2024-08-28 13:41:40|17802.2|17790.2|17799|17787|17803.3|17791.3|17799|17787|33
1724852510000|2024-08-28 13:41:50|17798.3|17786.3|17800.8|17788.8|17802.1|17790.1|17797.7|17785.7|22
1724852520000|2024-08-28 13:42:00|17800.2|17788.2|17800.8|17788.8|17802.7|17790.7|17800.2|17788.2|2
1724852530000|2024-08-28 13:42:10|17801.4|17789.4|17799.6|17787.6|17802|17790|17798.2|17786.2|8
1724852540000|2024-08-28 13:42:20|17798.9|17786.9|17805.8|17793.8|17805.8|17793.8|17798.9|17786.9|9
1724852550000|2024-08-28 13:42:30|17803.3|17791.3|17807.8|17795.8|17807.8|17795.8|17800.8|17788.8|8
1724852560000|2024-08-28 13:42:40|17808.3|17796.3|17806.5|17794.5|17808.3|17796.3|17806.5|17794.5|1
1724852570000|2024-08-28 13:42:50|17807.8|17795.8|17809|17797|17809|17797|17806.5|17794.5|2
1724852580000|2024-08-28 13:43:00|17811.5|17799.5|17811.5|17799.5|17814.7|17802.7|17811.5|17799.5|7
1724852590000|2024-08-28 13:43:10|17812.2|17800.2|17809.7|17797.7|17812.8|17800.8|17809|17797|5
1724852600000|2024-08-28 13:43:20|17809|17797|17807.9|17795.9|17810.3|17798.3|17807.9|17795.9|2
1724852610000|2024-08-28 13:43:30|17809|17797|17809|17797|17810.4|17798.4|17807.9|17795.9|10
1724852620000|2024-08-28 13:43:40|17808.4|17796.4|17809|17797|17809|17797|17808.4|17796.4|2
1724852630000|2024-08-28 13:43:50|17808.4|17796.4|17809|17797|17809|17797|17808.4|17796.4|4
1724852640000|2024-08-28 13:44:00|17809.6|17797.6|17806.5|17794.5|17811.5|17799.5|17805.8|17793.8|7
1724852650000|2024-08-28 13:44:10|17805.8|17793.8|17810.2|17798.2|17810.8|17798.8|17805.8|17793.8|5
1724852660000|2024-08-28 13:44:20|17807.7|17795.7|17803.9|17791.9|17807.7|17795.7|17803.2|17791.2|6
1724852670000|2024-08-28 13:44:30|17804.6|17792.6|17804.5|17792.5|17807.7|17795.7|17803.2|17791.2|13
1724852680000|2024-08-28 13:44:40|17805.2|17793.2|17805.8|17793.8|17806.4|17794.4|17805.2|17793.2|4
1724852690000|2024-08-28 13:44:50|17805.2|17793.2|17809.5|17797.5|17812.7|17800.7|17805.2|17793.2|26
1724852700000|2024-08-28 13:45:00|17808.3|17796.3|17803.2|17791.2|17808.3|17796.3|17803.2|17791.2|26
1724852710000|2024-08-28 13:45:10|17802.6|17790.6|17798.2|17786.2|17802.6|17790.6|17798.2|17786.2|16
1724852720000|2024-08-28 13:45:20|17799.6|17787.6|17795.7|17783.7|17800.7|17788.7|17795.7|17783.7|17
1724852730000|2024-08-28 13:45:30|17796.3|17784.3|17792|17780|17796.3|17784.3|17788.8|17776.8|65
1724852740000|2024-08-28 13:45:40|17796.3|17784.3|17790.2|17778.2|17796.3|17784.3|17790.2|17778.2|8
1724852750000|2024-08-28 13:45:50|17788.2|17776.2|17790.8|17778.8|17791.4|17779.4|17788.2|17776.2|9
1724852760000|2024-08-28 13:46:00|17791.4|17779.4|17792.7|17780.7|17795.7|17783.7|17791.4|17779.4|4
1724852770000|2024-08-28 13:46:10|17790.2|17778.2|17782.7|17770.7|17790.2|17778.2|17782.7|17770.7|18
1724852780000|2024-08-28 13:46:20|17781.5|17769.5|17781.5|17769.5|17781.5|17769.5|17781.5|17769.5|3
1724852790000|2024-08-28 13:46:30|17780.2|17768.2|17782.7|17770.7|17782.8|17770.8|17779|17767|28
1724852800000|2024-08-28 13:46:40|17784|17772|17784.6|17772.6|17785.2|17773.2|17783.3|17771.3|6
1724852810000|2024-08-28 13:46:50|17785.2|17773.2|17784|17772|17785.2|17773.2|17782.1|17770.1|8
1724852820000|2024-08-28 13:47:00|17782.1|17770.1|17779|17767|17782.7|17770.7|17779|17767|9
1724852830000|2024-08-28 13:47:10|17779.6|17767.6|17779|17767|17779.6|17767.6|17779|17767|2
1724852840000|2024-08-28 13:47:20|17779.6|17767.6|17773.9|17761.9|17779.6|17767.6|17773.9|17761.9|14
1724852850000|2024-08-28 13:47:30|17775.2|17763.2|17782.1|17770.1|17782.1|17770.1|17775.2|17763.2|21
1724852860000|2024-08-28 13:47:40|17781.5|17769.5|17784|17772|17784.6|17772.6|17781.5|17769.5|6
1724852870000|2024-08-28 13:47:50|17785.9|17773.9|17784.7|17772.7|17785.9|17773.9|17784.7|17772.7|4
1724852880000|2024-08-28 13:48:00|17785.9|17773.9|17785.9|17773.9|17785.9|17773.9|17784.7|17772.7|2
1724852890000|2024-08-28 13:48:10|17783.4|17771.4|17778.3|17766.3|17783.4|17771.4|17778.3|17766.3|7
1724852900000|2024-08-28 13:48:20|17779|17767|17781.5|17769.5|17781.5|17769.5|17779|17767|7
1724852910000|2024-08-28 13:48:30|17780.9|17768.9|17784.2|17772.2|17784.2|17772.2|17780.9|17768.9|1
1724852920000|2024-08-28 13:48:40|17786.7|17774.7|17790.5|17778.5|17790.5|17778.5|17786.7|17774.7|18
1724852930000|2024-08-28 13:48:50|17787.4|17775.4|17789.2|17777.2|17789.2|17777.2|17787.4|17775.4|2
1724852940000|2024-08-28 13:49:00|17788.6|17776.6|17780.4|17768.4|17788.6|17776.6|17780.4|17768.4|5
1724852950000|2024-08-28 13:49:10|17779.2|17767.2|17778.5|17766.5|17779.2|17767.2|17778.5|17766.5|1
1724852960000|2024-08-28 13:49:20|17779.2|17767.2|17779.2|17767.2|17779.2|17767.2|17779.2|17767.2|1
1724852970000|2024-08-28 13:49:30|17779.9|17767.9|17779.2|17767.2|17779.9|17767.9|17779.2|17767.2|8
1724852980000|2024-08-28 13:49:40|17781.2|17769.2|17782.4|17770.4|17782.4|17770.4|17781.2|17769.2|15
1724852990000|2024-08-28 13:49:50|17780.5|17768.5|17780|17768|17780.5|17768.5|17778.7|17766.7|1
1724853000000|2024-08-28 13:50:00|17778|17766|17776.1|17764.1|17778|17766|17773.6|17761.6|19
1724853010000|2024-08-28 13:50:10|17775.5|17763.5|17776.7|17764.7|17780.5|17768.5|17774.9|17762.9|21
1724853020000|2024-08-28 13:50:20|17777.9|17765.9|17786|17774|17786|17774|17777.4|17765.4|11
1724853030000|2024-08-28 13:50:30|17786.7|17774.7|17786|17774|17786.7|17774.7|17784.2|17772.2|4
1724853040000|2024-08-28 13:50:40|17786.7|17774.7|17786.7|17774.7|17786.7|17774.7|17786|17774|9
1724853050000|2024-08-28 13:50:50|17789.2|17777.2|17789.3|17777.3|17791.1|17779.1|17788.6|17776.6|11
1724853060000|2024-08-28 13:51:00|17788.6|17776.6|17788.6|17776.6|17790.5|17778.5|17788.6|17776.6|6
1724853070000|2024-08-28 13:51:10|17788.7|17776.7|17789.4|17777.4|17790|17778|17786.8|17774.8|20
1724853080000|2024-08-28 13:51:20|17788.1|17776.1|17795|17783|17795.1|17783.1|17788.1|17776.1|21
1724853090000|2024-08-28 13:51:30|17792.5|17780.5|17791.9|17779.9|17795|17783|17791.9|17779.9|6
1724853100000|2024-08-28 13:51:40|17787.5|17775.5|17787.5|17775.5|17787.5|17775.5|17786.8|17774.8|12
1724853110000|2024-08-28 13:51:50|17789.3|17777.3|17793|17781|17793|17781|17789.3|17777.3|14
1724853120000|2024-08-28 13:52:00|17791.9|17779.9|17798|17786|17798|17786|17791.9|17779.9|7
1724853130000|2024-08-28 13:52:10|17796.8|17784.8|17800.5|17788.5|17800.5|17788.5|17796.2|17784.2|19
1724853140000|2024-08-28 13:52:20|17801.2|17789.2|17799.3|17787.3|17801.2|17789.2|17798|17786|5
1724853150000|2024-08-28 13:52:30|17798|17786|17800|17788|17800|17788|17798|17786|3
1724853160000|2024-08-28 13:52:40|17800.5|17788.5|17800|17788|17801.8|17789.8|17800|17788|3
1724853170000|2024-08-28 13:52:50|17800.5|17788.5|17809.2|17797.2|17809.2|17797.2|17800.5|17788.5|10
1724853180000|2024-08-28 13:53:00|17804.2|17792.2|17804.2|17792.2|17805.3|17793.3|17803.5|17791.5|3
1724853190000|2024-08-28 13:53:10|17800.9|17788.9|17799.7|17787.7|17802.2|17790.2|17795.3|17783.3|17
1724853200000|2024-08-28 13:53:20|17799.1|17787.1|17802.2|17790.2|17802.8|17790.8|17797.2|17785.2|9
1724853210000|2024-08-28 13:53:30|17802.7|17790.7|17805.4|17793.4|17806|17794|17800.4|17788.4|8
1724853220000|2024-08-28 13:53:40|17806.6|17794.6|17808.7|17796.7|17809.9|17797.9|17806|17794|17
1724853230000|2024-08-28 13:53:50|17809.4|17797.4|17809.4|17797.4|17812.6|17800.6|17809.4|17797.4|22
1724853240000|2024-08-28 13:54:00|17810.1|17798.1|17812.6|17800.6|17813.8|17801.8|17809.4|17797.4|5
1724853250000|2024-08-28 13:54:10|17811.9|17799.9|17805.1|17793.1|17812.6|17800.6|17804.4|17792.4|15
1724853260000|2024-08-28 13:54:20|17805.6|17793.6|17802.6|17790.6|17805.6|17793.6|17802.6|17790.6|1
1724853270000|2024-08-28 13:54:30|17803.2|17791.2|17806.2|17794.2|17806.9|17794.9|17802.6|17790.6|5
1724853280000|2024-08-28 13:54:40|17804.4|17792.4|17803.1|17791.1|17804.4|17792.4|17801.9|17789.9|2
1724853290000|2024-08-28 13:54:50|17802.6|17790.6|17807.6|17795.6|17807.6|17795.6|17802.6|17790.6|1
1724853300000|2024-08-28 13:55:00|17808.1|17796.1|17803.7|17791.7|17808.1|17796.1|17801.7|17789.7|24
1724853310000|2024-08-28 13:55:10|17804.3|17792.3|17804.3|17792.3|17804.3|17792.3|17803.7|17791.7|1
1724853320000|2024-08-28 13:55:20|17805.6|17793.6|17807.4|17795.4|17808.6|17796.6|17805.6|17793.6|12
1724853330000|2024-08-28 13:55:30|17808.5|17796.5|17807.9|17795.9|17809.2|17797.2|17807.9|17795.9|0
1724853340000|2024-08-28 13:55:40|17807.4|17795.4|17809.3|17797.3|17809.3|17797.3|17807.4|17795.4|7
1724853350000|2024-08-28 13:55:50|17810|17798|17808|17796|17810|17798|17808|17796|12
1724853360000|2024-08-28 13:56:00|17804.9|17792.9|17802.5|17790.5|17805.5|17793.5|17802.4|17790.4|5
1724853370000|2024-08-28 13:56:10|17800.5|17788.5|17795.5|17783.5|17800.5|17788.5|17795.5|17783.5|9
1724853380000|2024-08-28 13:56:20|17795|17783|17793.7|17781.7|17795|17783|17793.7|17781.7|4
1724853390000|2024-08-28 13:56:30|17794.3|17782.3|17789.4|17777.4|17794.3|17782.3|17789.4|17777.4|7
1724853400000|2024-08-28 13:56:40|17790|17778|17790|17778|17791.2|17779.2|17789.4|17777.4|2
1724853410000|2024-08-28 13:56:50|17789.4|17777.4|17788.7|17776.7|17789.4|17777.4|17788.7|17776.7|3
1724853420000|2024-08-28 13:57:00|17787.5|17775.5|17787.5|17775.5|17788.7|17776.7|17787.5|17775.5|4
1724853430000|2024-08-28 13:57:10|17786.2|17774.2|17783.1|17771.1|17786.2|17774.2|17781.9|17769.9|8
1724853440000|2024-08-28 13:57:20|17781.9|17769.9|17779.4|17767.4|17782.6|17770.6|17779.4|17767.4|4
1724853450000|2024-08-28 13:57:30|17781.9|17769.9|17788|17776|17788|17776|17781.9|17769.9|9
1724853460000|2024-08-28 13:57:40|17787.4|17775.4|17786.8|17774.8|17791.2|17779.2|17786.8|17774.8|12
1724853470000|2024-08-28 13:57:50|17787.5|17775.5|17788.7|17776.7|17789.3|17777.3|17787.5|17775.5|3
1724853480000|2024-08-28 13:58:00|17789.3|17777.3|17791.2|17779.2|17791.2|17779.2|17789.3|17777.3|5
1724853490000|2024-08-28 13:58:10|17792.5|17780.5|17794.4|17782.4|17795.1|17783.1|17791.2|17779.2|8
1724853500000|2024-08-28 13:58:20|17795.1|17783.1|17793.7|17781.7|17798.7|17786.7|17793.7|17781.7|9
1724853510000|2024-08-28 13:58:30|17795|17783|17799.3|17787.3|17801.2|17789.2|17793.7|17781.7|12
1724853520000|2024-08-28 13:58:40|17799.9|17787.9|17795.5|17783.5|17799.9|17787.9|17795.5|17783.5|5
1724853530000|2024-08-28 13:58:50|17796.2|17784.2|17797.5|17785.5|17800|17788|17796.2|17784.2|10
1724853540000|2024-08-28 13:59:00|17798.1|17786.1|17800.5|17788.5|17800.5|17788.5|17797.5|17785.5|1
1724853550000|2024-08-28 13:59:10|17799.3|17787.3|17804.9|17792.9|17804.9|17792.9|17799.3|17787.3|10
1724853560000|2024-08-28 13:59:20|17804.3|17792.3|17808|17796|17808|17796|17803.6|17791.6|2
1724853570000|2024-08-28 13:59:30|17808.7|17796.7|17803.6|17791.6|17809.3|17797.3|17803.6|17791.6|2
1724853580000|2024-08-28 13:59:40|17804.9|17792.9|17809.9|17797.9|17810.5|17798.5|17804.9|17792.9|5
1724853590000|2024-08-28 13:59:50|17809.2|17797.2|17807.4|17795.4|17809.9|17797.9|17806.8|17794.8|2
1724853600000|2024-08-28 14:00:00|17806|17794|17807.3|17795.3|17807.8|17795.8|17804.9|17792.9|7
1724853610000|2024-08-28 14:00:10|17806|17794|17809.1|17797.1|17809.8|17797.8|17805.3|17793.3|9
1724853620000|2024-08-28 14:00:20|17808.5|17796.5|17811|17799|17811.6|17799.6|17808.5|17796.5|12
1724853630000|2024-08-28 14:00:30|17810.3|17798.3|17810.3|17798.3|17810.3|17798.3|17808.4|17796.4|4
1724853640000|2024-08-28 14:00:40|17810.9|17798.9|17811|17799|17811|17799|17808.5|17796.5|2
1724853650000|2024-08-28 14:00:50|17811.6|17799.6|17807.8|17795.8|17811.6|17799.6|17807.2|17795.2|4
1724853660000|2024-08-28 14:01:00|17808.5|17796.5|17808.5|17796.5|17808.5|17796.5|17807.8|17795.8|2
1724853670000|2024-08-28 14:01:10|17807.8|17795.8|17805.4|17793.4|17808.5|17796.5|17802.8|17790.8|9
1724853680000|2024-08-28 14:01:20|17804.9|17792.9|17807.4|17795.4|17809.2|17797.2|17804.9|17792.9|6
1724853690000|2024-08-28 14:01:30|17804.2|17792.2|17801.7|17789.7|17804.2|17792.2|17801.7|17789.7|15
1724853700000|2024-08-28 14:01:40|17806.1|17794.1|17814.9|17802.9|17816.1|17804.1|17806.1|17794.1|27
1724853710000|2024-08-28 14:01:50|17813.7|17801.7|17813.6|17801.6|17814.3|17802.3|17813|17801|1
1724853720000|2024-08-28 14:02:00|17814.2|17802.2|17809.9|17797.9|17814.9|17802.9|17809.2|17797.2|11
1724853730000|2024-08-28 14:02:10|17809.2|17797.2|17812.4|17800.4|17812.4|17800.4|17809.2|17797.2|3
1724853740000|2024-08-28 14:02:20|17813|17801|17813|17801|17813|17801|17813|17801|8
1724853750000|2024-08-28 14:02:30|17813.7|17801.7|17808|17796|17813.7|17801.7|17808|17796|12
1724853760000|2024-08-28 14:02:40|17807.5|17795.5|17806.2|17794.2|17807.5|17795.5|17805.5|17793.5|2
1724853770000|2024-08-28 14:02:50|17808|17796|17806.2|17794.2|17808|17796|17806.2|17794.2|2
1724853780000|2024-08-28 14:03:00|17806.8|17794.8|17810.5|17798.5|17811.2|17799.2|17806.8|17794.8|8
1724853790000|2024-08-28 14:03:10|17803.7|17791.7|17803.7|17791.7|17803.7|17791.7|17803|17791|8
1724853800000|2024-08-28 14:03:20|17804.3|17792.3|17804.3|17792.3|17804.9|17792.9|17803|17791|1
1724853810000|2024-08-28 14:03:30|17804.9|17792.9|17800.5|17788.5|17804.9|17792.9|17800.5|17788.5|3
1724853820000|2024-08-28 14:03:40|17798|17786|17798|17786|17798|17786|17797.4|17785.4|1
1724853830000|2024-08-28 14:03:50|17798.7|17786.7|17803.7|17791.7|17803.7|17791.7|17798.7|17786.7|8
1724853840000|2024-08-28 14:04:00|17803|17791|17803|17791|17803.7|17791.7|17803|17791|3
1724853850000|2024-08-28 14:04:10|17802.5|17790.5|17803|17791|17803|17791|17802.5|17790.5|3
1724853860000|2024-08-28 14:04:20|17801.2|17789.2|17799.9|17787.9|17801.2|17789.2|17799.9|17787.9|5
1724853870000|2024-08-28 14:04:30|17798.6|17786.6|17798|17786|17798.6|17786.6|17797.4|17785.4|3
1724853880000|2024-08-28 14:04:40|17798.7|17786.7|17798|17786|17798.7|17786.7|17797.4|17785.4|5
1724853890000|2024-08-28 14:04:50|17799.3|17787.3|17798.7|17786.7|17799.3|17787.3|17798.7|17786.7|1
1724853900000|2024-08-28 14:05:00|17800.5|17788.5|17801.9|17789.9|17803.7|17791.7|17800.5|17788.5|9
1724853910000|2024-08-28 14:05:10|17804.4|17792.4|17804.4|17792.4|17804.4|17792.4|17804.4|17792.4|7
1724853920000|2024-08-28 14:05:20|17805|17793|17803|17791|17805|17793|17801.9|17789.9|2
1724853930000|2024-08-28 14:05:30|17802.5|17790.5|17804.4|17792.4|17804.4|17792.4|17802.5|17790.5|3
1724853940000|2024-08-28 14:05:40|17806.9|17794.9|17805.5|17793.5|17808.8|17796.8|17804.3|17792.3|13
1724853950000|2024-08-28 14:05:50|17804.9|17792.9|17805.5|17793.5|17805.5|17793.5|17804.3|17792.3|0
1724853960000|2024-08-28 14:06:00|17804.9|17792.9|17804.9|17792.9|17805.5|17793.5|17803|17791|11
1724853970000|2024-08-28 14:06:10|17804.2|17792.2|17804.9|17792.9|17804.9|17792.9|17804.2|17792.2|2
1724853980000|2024-08-28 14:06:20|17799.9|17787.9|17798|17786|17800.5|17788.5|17798|17786|19
1724853990000|2024-08-28 14:06:30|17798.7|17786.7|17797.5|17785.5|17798.7|17786.7|17797.5|17785.5|4
1724854000000|2024-08-28 14:06:40|17796.2|17784.2|17795.5|17783.5|17796.2|17784.2|17795.5|17783.5|6
1724854010000|2024-08-28 14:06:50|17791.2|17779.2|17798.7|17786.7|17798.7|17786.7|17791.2|17779.2|8
1724854020000|2024-08-28 14:07:00|17799.4|17787.4|17801.2|17789.2|17801.9|17789.9|17798.7|17786.7|6
1724854030000|2024-08-28 14:07:10|17802.5|17790.5|17802.5|17790.5|17805|17793|17801.2|17789.2|3
1724854040000|2024-08-28 14:07:20|17803.2|17791.2|17805|17793|17805|17793|17803.2|17791.2|2
1724854050000|2024-08-28 14:07:30|17804.4|17792.4|17806.9|17794.9|17806.9|17794.9|17804.4|17792.4|2
1724854060000|2024-08-28 14:07:40|||||||||1
1724854070000|2024-08-28 14:07:50|17807.5|17795.5|17807.5|17795.5|17807.5|17795.5|17807.5|17795.5|0
1724854080000|2024-08-28 14:08:00|17811.7|17799.7|17811.1|17799.1|17811.7|17799.7|17809.9|17797.9|8
1724854090000|2024-08-28 14:08:10|17813.6|17801.6|17816.1|17804.1|17816.1|17804.1|17813.6|17801.6|4
1724854100000|2024-08-28 14:08:20|17820.5|17808.5|17825.3|17813.3|17825.3|17813.3|17820|17808|11
1724854110000|2024-08-28 14:08:30|17832.8|17820.8|17831|17819|17832.8|17820.8|17830.3|17818.3|27
1724854120000|2024-08-28 14:08:40|17832.2|17820.2|17832.7|17820.7|17837.1|17825.1|17832.2|17820.2|12
1724854130000|2024-08-28 14:08:50|17833.3|17821.3|17833.4|17821.4|17835.3|17823.3|17833.3|17821.3|0
1724854140000|2024-08-28 14:09:00|17832.7|17820.7|17829.7|17817.7|17834.6|17822.6|17825.3|17813.3|7
1724854150000|2024-08-28 14:09:10|17828.4|17816.4|17827.9|17815.9|17829.7|17817.7|17825.3|17813.3|8
1724854160000|2024-08-28 14:09:20|17827.3|17815.3|17828.5|17816.5|17829.2|17817.2|17826.7|17814.7|15
1724854170000|2024-08-28 14:09:30|17827.9|17815.9|17827.9|17815.9|17830.4|17818.4|17827.9|17815.9|3
1724854180000|2024-08-28 14:09:40|17828.5|17816.5|17831|17819|17832.4|17820.4|17828.5|17816.5|4
1724854190000|2024-08-28 14:09:50|17831.7|17819.7|17834.2|17822.2|17834.2|17822.2|17831.7|17819.7|6
1724854200000|2024-08-28 14:10:00|17831.7|17819.7|17833.6|17821.6|17833.6|17821.6|17831.7|17819.7|4
1724854210000|2024-08-28 14:10:10|17836.1|17824.1|17837.9|17825.9|17837.9|17825.9|17836.1|17824.1|14
1724854220000|2024-08-28 14:10:20|17838.6|17826.6|17846.7|17834.7|17846.7|17834.7|17838.6|17826.6|44
1724854230000|2024-08-28 14:10:30|17848.5|17836.5|17849.2|17837.2|17849.2|17837.2|17847.9|17835.9|11
1724854240000|2024-08-28 14:10:40|17850.5|17838.5|17847.9|17835.9|17850.5|17838.5|17846.7|17834.7|12
1724854250000|2024-08-28 14:10:50|17847.3|17835.3|17849.1|17837.1|17849.8|17837.8|17847.3|17835.3|2
1724854260000|2024-08-28 14:11:00|17850.9|17838.9|17852.3|17840.3|17852.3|17840.3|17850.9|17838.9|6
1724854270000|2024-08-28 14:11:10|17851.6|17839.6|17842.4|17830.4|17852.8|17840.8|17841.7|17829.7|15
1724854280000|2024-08-28 14:11:20|17841.7|17829.7|17840.5|17828.5|17841.7|17829.7|17840.5|17828.5|6
1724854290000|2024-08-28 14:11:30|17841.1|17829.1|17841.1|17829.1|17841.8|17829.8|17840.5|17828.5|12
1724854300000|2024-08-28 14:11:40|17841.8|17829.8|17841.8|17829.8|17843|17831|17840.5|17828.5|9
1724854310000|2024-08-28 14:11:50|17841.1|17829.1|17841.2|17829.2|17841.2|17829.2|17839.9|17827.9|6
1724854320000|2024-08-28 14:12:00|17840.5|17828.5|17840.5|17828.5|17840.5|17828.5|17840.5|17828.5|1
1724854330000|2024-08-28 14:12:10|17841.2|17829.2|17846.2|17834.2|17846.9|17834.9|17841.2|17829.2|13
1724854340000|2024-08-28 14:12:20|17846.9|17834.9|17844.4|17832.4|17846.9|17834.9|17844.4|17832.4|1
1724854350000|2024-08-28 14:12:30|17844.9|17832.9|17842.4|17830.4|17844.9|17832.9|17841.9|17829.9|2
1724854360000|2024-08-28 14:12:40|17843|17831|17844.3|17832.3|17844.9|17832.9|17843|17831|8
1724854370000|2024-08-28 14:12:50|17846.2|17834.2|17845.6|17833.6|17846.2|17834.2|17845.6|17833.6|2
1724854380000|2024-08-28 14:13:00|17844.9|17832.9|17843.7|17831.7|17844.9|17832.9|17843.7|17831.7|4
1724854390000|2024-08-28 14:13:10|17845.6|17833.6|17848.7|17836.7|17848.7|17836.7|17845.6|17833.6|1
1724854400000|2024-08-28 14:13:20|17849.4|17837.4|17851.9|17839.9|17851.9|17839.9|17849.4|17837.4|2
1724854410000|2024-08-28 14:13:30|17851.2|17839.2|17851.2|17839.2|17851.9|17839.9|17851.2|17839.2|8
1724854420000|2024-08-28 14:13:40|17849.4|17837.4|17854.4|17842.4|17854.4|17842.4|17849.4|17837.4|7
1724854430000|2024-08-28 14:13:50|17855.7|17843.7|17859.4|17847.4|17859.4|17847.4|17855.7|17843.7|9
1724854440000|2024-08-28 14:14:00|17860.7|17848.7|17865|17853|17865|17853|17860.7|17848.7|23
1724854450000|2024-08-28 14:14:10|17864.5|17852.5|17865.7|17853.7|17865.7|17853.7|17863.2|17851.2|15
1724854460000|2024-08-28 14:14:20|17867.6|17855.6|17867.1|17855.1|17867.7|17855.7|17864.6|17852.6|26
1724854470000|2024-08-28 14:14:30|17867.6|17855.6|17862|17850|17870.1|17858.1|17862|17850|38
1724854480000|2024-08-28 14:14:40|17860.7|17848.7|17854.6|17842.6|17860.7|17848.7|17854.6|17842.6|5
1724854490000|2024-08-28 14:14:50|17855.7|17843.7|17858.3|17846.3|17858.3|17846.3|17855.1|17843.1|13
1724854500000|2024-08-28 14:15:00|17858.9|17846.9|17859.6|17847.6|17859.6|17847.6|17857.1|17845.1|2
1724854510000|2024-08-28 14:15:10|17860.1|17848.1|17850.1|17838.1|17860.7|17848.7|17850.1|17838.1|8
1724854520000|2024-08-28 14:15:20|17848.9|17836.9|17847.6|17835.6|17849.6|17837.6|17847.6|17835.6|8
1724854530000|2024-08-28 14:15:30|17847|17835|17849.6|17837.6|17849.6|17837.6|17847|17835|3
1724854540000|2024-08-28 14:15:40|17848.9|17836.9|17850.8|17838.8|17850.8|17838.8|17848.9|17836.9|1
1724854550000|2024-08-28 14:15:50|17850.2|17838.2|17852.7|17840.7|17853.3|17841.3|17850.2|17838.2|1
1724854560000|2024-08-28 14:16:00|17854|17842|17852.1|17840.1|17854.6|17842.6|17850.8|17838.8|13
1724854570000|2024-08-28 14:16:10|17851.4|17839.4|17852.7|17840.7|17854.6|17842.6|17851.4|17839.4|3
1724854580000|2024-08-28 14:16:20|17853.3|17841.3|17860.2|17848.2|17860.2|17848.2|17853.3|17841.3|8
1724854590000|2024-08-28 14:16:30|17859.6|17847.6|17860.8|17848.8|17862.1|17850.1|17859.6|17847.6|6
1724854600000|2024-08-28 14:16:40|17861.4|17849.4|17861.4|17849.4|17861.4|17849.4|17861.4|17849.4|1
1724854610000|2024-08-28 14:16:50|17862.1|17850.1|17863.2|17851.2|17863.2|17851.2|17862.1|17850.1|0
1724854620000|2024-08-28 14:17:00|17862.6|17850.6|17862.6|17850.6|17863.9|17851.9|17862.6|17850.6|4
1724854630000|2024-08-28 14:17:10|17864.6|17852.6|17865.8|17853.8|17865.8|17853.8|17864.6|17852.6|0
1724854640000|2024-08-28 14:17:20|17866.5|17854.5|17867.5|17855.5|17868.9|17856.9|17865.8|17853.8|8
1724854650000|2024-08-28 14:17:30|17868.2|17856.2|17869.5|17857.5|17869.5|17857.5|17868.2|17856.2|2
1724854660000|2024-08-28 14:17:40|17870.1|17858.1|17870.1|17858.1|17870.1|17858.1|17869.5|17857.5|0
1724854670000|2024-08-28 14:17:50|17870.7|17858.7|17870.7|17858.7|17870.7|17858.7|17870.7|17858.7|22
1724854680000|2024-08-28 14:18:00|17871.9|17859.9|17872.5|17860.5|17875.7|17863.7|17870.7|17858.7|36
1724854690000|2024-08-28 14:18:10|17872|17860|17878.2|17866.2|17878.2|17866.2|17872|17860|7
1724854700000|2024-08-28 14:18:20|17880.7|17868.7|17882.6|17870.6|17883.2|17871.2|17880.7|17868.7|33
1724854710000|2024-08-28 14:18:30|17884.6|17872.6|17887.1|17875.1|17888.9|17876.9|17884.6|17872.6|12
1724854720000|2024-08-28 14:18:40|17885.8|17873.8|17886.5|17874.5|17888.4|17876.4|17885.2|17873.2|14
1724854730000|2024-08-28 14:18:50|17887.2|17875.2|17887.7|17875.7|17888.9|17876.9|17886.5|17874.5|7
1724854740000|2024-08-28 14:19:00|17887.1|17875.1|17886.5|17874.5|17890.2|17878.2|17886.5|17874.5|7
1724854750000|2024-08-28 14:19:10|17888.4|17876.4|17887.2|17875.2|17888.4|17876.4|17887.2|17875.2|8
1724854760000|2024-08-28 14:19:20|17888.4|17876.4|17889.6|17877.6|17889.6|17877.6|17887.7|17875.7|2
1724854770000|2024-08-28 14:19:30|17886.5|17874.5|17895.3|17883.3|17895.3|17883.3|17886.5|17874.5|17
1724854780000|2024-08-28 14:19:40|17895.9|17883.9|17895.9|17883.9|17895.9|17883.9|17894.6|17882.6|5
1724854790000|2024-08-28 14:19:50|17896.6|17884.6|17894.1|17882.1|17899.7|17887.7|17894.1|17882.1|21
1724854800000|2024-08-28 14:20:00|17894.7|17882.7|17892.2|17880.2|17898.4|17886.4|17892.2|17880.2|9
1724854810000|2024-08-28 14:20:10|17894|17882|17894.1|17882.1|17895.3|17883.3|17892.2|17880.2|3
1724854820000|2024-08-28 14:20:20|17892.7|17880.7|17892.7|17880.7|17892.7|17880.7|17892.7|17880.7|2
1724854830000|2024-08-28 14:20:30|17893.4|17881.4|17894.1|17882.1|17894.7|17882.7|17893.4|17881.4|6
1724854840000|2024-08-28 14:20:40|17893.4|17881.4|17895.3|17883.3|17895.3|17883.3|17893.4|17881.4|3
1724854850000|2024-08-28 14:20:50|17897.8|17885.8|17897.8|17885.8|17900.3|17888.3|17897.8|17885.8|10
1724854860000|2024-08-28 14:21:00|17898.4|17886.4|17902.9|17890.9|17902.9|17890.9|17897.2|17885.2|13
1724854870000|2024-08-28 14:21:10|17904.2|17892.2|17903.6|17891.6|17905.4|17893.4|17903.5|17891.5|13
1724854880000|2024-08-28 14:21:20|17906.7|17894.7|17908.5|17896.5|17908.5|17896.5|17906|17894|10
1724854890000|2024-08-28 14:21:30|17909.1|17897.1|17912.2|17900.2|17912.2|17900.2|17909.1|17897.1|24
1724854900000|2024-08-28 14:21:40|17911.7|17899.7|17915.3|17903.3|17915.3|17903.3|17911.1|17899.1|53
1724854910000|2024-08-28 14:21:50|17916|17904|17918.6|17906.6|17918.6|17906.6|17916|17904|122
1724854920000|2024-08-28 14:22:00|17921.1|17909.1|17918.6|17906.6|17921.1|17909.1|17918.6|17906.6|16
1724854930000|2024-08-28 14:22:10|17919.2|17907.2|17922.3|17910.3|17923.6|17911.6|17918|17906|39
1724854940000|2024-08-28 14:22:20|17920.6|17908.6|17916.1|17904.1|17920.6|17908.6|17915.4|17903.4|25
1724854950000|2024-08-28 14:22:30|17914.2|17902.2|17914|17902|17915.4|17903.4|17909.5|17897.5|83
1724854960000|2024-08-28 14:22:40|17913.4|17901.4|17913.4|17901.4|17913.4|17901.4|17910.2|17898.2|3
1724854970000|2024-08-28 14:22:50|17914|17902|17913.3|17901.3|17915.2|17903.2|17913.3|17901.3|13
1724854980000|2024-08-28 14:23:00|17914|17902|17915.2|17903.2|17915.9|17903.9|17914|17902|7
1724854990000|2024-08-28 14:23:10|17916.5|17904.5|17924.8|17912.8|17924.8|17912.8|17915.2|17903.2|21
1724855000000|2024-08-28 14:23:20|17923.6|17911.6|17920.3|17908.3|17923.6|17911.6|17917.8|17905.8|21
1724855010000|2024-08-28 14:23:30|17921|17909|17922.2|17910.2|17922.9|17910.9|17921|17909|4
1724855020000|2024-08-28 14:23:40|17922.9|17910.9|17938|17926|17938|17926|17922.9|17910.9|33
1724855030000|2024-08-28 14:23:50|17938.1|17926.1|17941.9|17929.9|17942.4|17930.4|17938.1|17926.1|27
1724855040000|2024-08-28 14:24:00|17942.4|17930.4|17942.4|17930.4|17942.4|17930.4|17941.9|17929.9|12
1724855050000|2024-08-28 14:24:10|17943|17931|17927.9|17915.9|17943|17931|17927.1|17915.1|40
1724855060000|2024-08-28 14:24:20|17928.6|17916.6|17924.2|17912.2|17930.4|17918.4|17924.2|17912.2|4
1724855070000|2024-08-28 14:24:30|17923.6|17911.6|17930.5|17918.5|17930.5|17918.5|17922.9|17910.9|11
1724855080000|2024-08-28 14:24:40|17930.6|17918.6|17929.3|17917.3|17932.4|17920.4|17929.3|17917.3|18
1724855090000|2024-08-28 14:24:50|17929.9|17917.9|17925.6|17913.6|17929.9|17917.9|17925.6|17913.6|5
1724855100000|2024-08-28 14:25:00|17924.9|17912.9|17924.3|17912.3|17924.9|17912.9|17921.8|17909.8|13
1724855110000|2024-08-28 14:25:10|17921.8|17909.8|17918|17906|17923.6|17911.6|17918|17906|7
1724855120000|2024-08-28 14:25:20|17917.4|17905.4|17921.9|17909.9|17921.9|17909.9|17917.4|17905.4|15
1724855130000|2024-08-28 14:25:30|17922.5|17910.5|17924.9|17912.9|17924.9|17912.9|17922.5|17910.5|9
1724855140000|2024-08-28 14:25:40|||||||||1
1724855150000|2024-08-28 14:25:50|17923.8|17911.8|17926.4|17914.4|17927.5|17915.5|17923.1|17911.1|19
1724855160000|2024-08-28 14:26:00|17927|17915|17924.5|17912.5|17927|17915|17922.5|17910.5|4
1724855170000|2024-08-28 14:26:10|17923.8|17911.8|17924.5|17912.5|17924.5|17912.5|17923.8|17911.8|0
1724855180000|2024-08-28 14:26:20|17926.9|17914.9|17925.6|17913.6|17926.9|17914.9|17925.6|17913.6|7
1724855200000|2024-08-28 14:26:40|17925|17913|17919.9|17907.9|17925|17913|17919.4|17907.4|1
1724855210000|2024-08-28 14:26:50|17919.4|17907.4|17924.5|17912.5|17924.5|17912.5|17918.8|17906.8|11
1724855220000|2024-08-28 14:27:00|17918.8|17906.8|17921.3|17909.3|17922|17910|17918.8|17906.8|7
1724855230000|2024-08-28 14:27:10|17920.6|17908.6|17920|17908|17920.6|17908.6|17920|17908|2
1724855240000|2024-08-28 14:27:20|17920.7|17908.7|17919.5|17907.5|17921.3|17909.3|17918.8|17906.8|9
1724855250000|2024-08-28 14:27:30|17920.7|17908.7|17927.5|17915.5|17927.5|17915.5|17920.7|17908.7|5
1724855260000|2024-08-28 14:27:40|17926.9|17914.9|17925|17913|17926.9|17914.9|17923.8|17911.8|3
1724855270000|2024-08-28 14:27:50|17926.3|17914.3|17924.5|17912.5|17926.3|17914.3|17924.5|17912.5|9
1724855280000|2024-08-28 14:28:00|17930|17918|17926.3|17914.3|17930|17918|17926.3|17914.3|23
1724855300000|2024-08-28 14:28:20|17928.8|17916.8|17928.8|17916.8|17928.8|17916.8|17928.8|17916.8|6
1724855310000|2024-08-28 14:28:30|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|0
1724855320000|2024-08-28 14:28:40|17928.8|17916.8|17928.8|17916.8|17930.6|17918.6|17928.8|17916.8|4
1724855330000|2024-08-28 14:28:50|17929.5|17917.5|17929.5|17917.5|17930.7|17918.7|17928.8|17916.8|31
1724855340000|2024-08-28 14:29:00|17930.1|17918.1|17932.6|17920.6|17933.2|17921.2|17930.1|17918.1|8
1724855350000|2024-08-28 14:29:10|17933.9|17921.9|17928.3|17916.3|17934.5|17922.5|17928.3|17916.3|12
1724855360000|2024-08-28 14:29:20|17929|17917|17930.1|17918.1|17932|17920|17929|17917|17
1724855370000|2024-08-28 14:29:30|17931.5|17919.5|17932|17920|17933.2|17921.2|17928.3|17916.3|21
1724855380000|2024-08-28 14:29:40|17930.8|17918.8|17935.8|17923.8|17936.4|17924.4|17930.8|17918.8|19
1724855390000|2024-08-28 14:29:50|17935.1|17923.1|17937.2|17925.2|17937.8|17925.8|17935.1|17923.1|44
1724855400000|2024-08-28 14:30:00|17935.9|17923.9|17935.3|17923.3|17936|17924|17935.3|17923.3|7
1724855410000|2024-08-28 14:30:10|17936|17924|17937.8|17925.8|17937.8|17925.8|17936|17924|50
1724855420000|2024-08-28 14:30:20|17942.9|17930.9|17942.3|17930.3|17944.2|17932.2|17941.7|17929.7|11
1724855430000|2024-08-28 14:30:30|17943|17931|17941.7|17929.7|17943|17931|17941.1|17929.1|78
1724855440000|2024-08-28 14:30:40|17943.6|17931.6|17957.4|17945.4|17957.4|17945.4|17941.1|17929.1|45
1724855450000|2024-08-28 14:30:50|17959.4|17947.4|17957.4|17945.4|17961.3|17949.3|17957.4|17945.4|21
1724855460000|2024-08-28 14:31:00|17956.1|17944.1|17958.6|17946.6|17958.6|17946.6|17952.4|17940.4|40
1724855470000|2024-08-28 14:31:10|17959.3|17947.3|17959.9|17947.9|17960.5|17948.5|17959.3|17947.3|11
1724855480000|2024-08-28 14:31:20|17958.6|17946.6|17958.6|17946.6|17959.7|17947.7|17958.6|17946.6|12
1724855490000|2024-08-28 14:31:30|17959.9|17947.9|17961.3|17949.3|17961.3|17949.3|17959.9|17947.9|48
1724855500000|2024-08-28 14:31:40|17961.8|17949.8|17947.9|17935.9|17961.8|17949.8|17946.7|17934.7|67
1724855510000|2024-08-28 14:31:50|17949.2|17937.2|17933.7|17921.7|17951.1|17939.1|17928.7|17916.7|51
1724855520000|2024-08-28 14:32:00|17933.6|17921.6|17928.5|17916.5|17933.6|17921.6|17928.5|17916.5|6
1724855530000|2024-08-28 14:32:10|17929.2|17917.2|17929.2|17917.2|17930.3|17918.3|17928.5|17916.5|15
1724855540000|2024-08-28 14:32:20|17930.3|17918.3|17929.2|17917.2|17930.3|17918.3|17929.2|17917.2|1
1724855550000|2024-08-28 14:32:30|17928.5|17916.5|17924.2|17912.2|17928.5|17916.5|17923.5|17911.5|7
1724855560000|2024-08-28 14:32:40|17924.7|17912.7|17921|17909|17924.7|17912.7|17921|17909|30
1724855570000|2024-08-28 14:32:50|17921.6|17909.6|17921|17909|17921.6|17909.6|17919.1|17907.1|1
1724855580000|2024-08-28 14:33:00|17919.6|17907.6|17921.6|17909.6|17921.6|17909.6|17919.1|17907.1|9
1724855590000|2024-08-28 14:33:10|17922.2|17910.2|17927.6|17915.6|17928.5|17916.5|17921.5|17909.5|39
1724855600000|2024-08-28 14:33:20|17926.9|17914.9|17924.5|17912.5|17929.4|17917.4|17924.5|17912.5|6
1724855610000|2024-08-28 14:33:30|17923.4|17911.4|17920.8|17908.8|17923.4|17911.4|17920.8|17908.8|7
1724855620000|2024-08-28 14:33:40|17921.9|17909.9|17921.9|17909.9|17923.2|17911.2|17921.9|17909.9|3
1724855630000|2024-08-28 14:33:50|17921.3|17909.3|17918.7|17906.7|17921.3|17909.3|17918.2|17906.2|33
1724855640000|2024-08-28 14:34:00|17918.1|17906.1|17915|17903|17918.1|17906.1|17915|17903|11
1724855650000|2024-08-28 14:34:10|17914.4|17902.4|17917.6|17905.6|17918.3|17906.3|17914|17902|39
1724855660000|2024-08-28 14:34:20|17916.9|17904.9|17915.7|17903.7|17916.9|17904.9|17913.8|17901.8|45
1724855670000|2024-08-28 14:34:30|17911.9|17899.9|17913.2|17901.2|17913.2|17901.2|17911.9|17899.9|5
1724855680000|2024-08-28 14:34:40|17910.1|17898.1|17910.1|17898.1|17910.8|17898.8|17909.4|17897.4|9
1724855690000|2024-08-28 14:34:50|17908.8|17896.8|17908.2|17896.2|17908.8|17896.8|17908.2|17896.2|1
1724855700000|2024-08-28 14:35:00|17908.8|17896.8|17910.7|17898.7|17910.7|17898.7|17905.7|17893.7|11
1724855710000|2024-08-28 14:35:10|17910.1|17898.1|17910.1|17898.1|17910.1|17898.1|17909.4|17897.4|8
1724855720000|2024-08-28 14:35:20|17910.8|17898.8|17916.3|17904.3|17918.3|17906.3|17910.1|17898.1|14
1724855730000|2024-08-28 14:35:30|17916.8|17904.8|17916.9|17904.9|17918.2|17906.2|17916.8|17904.8|5
1724855740000|2024-08-28 14:35:40|17916.4|17904.4|17913.3|17901.3|17916.9|17904.9|17913.3|17901.3|6
1724855750000|2024-08-28 14:35:50|17914.4|17902.4|17917.6|17905.6|17918.3|17906.3|17914.4|17902.4|7
1724855760000|2024-08-28 14:36:00|17916.9|17904.9|17917.6|17905.6|17917.6|17905.6|17914.5|17902.5|10
1724855770000|2024-08-28 14:36:10|17916.9|17904.9|17917|17905|17917|17905|17915.8|17903.8|6
1724855780000|2024-08-28 14:36:20|17919.6|17907.6|17920.8|17908.8|17920.8|17908.8|17919.6|17907.6|1
1724855790000|2024-08-28 14:36:30|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|0
1724855800000|2024-08-28 14:36:40|17924.6|17912.6|17924.6|17912.6|17924.6|17912.6|17924.6|17912.6|3
1724855810000|2024-08-28 14:36:50|17925.2|17913.2|17922.1|17910.1|17925.9|17913.9|17921.7|17909.7|22
1724855820000|2024-08-28 14:37:00|17922.8|17910.8|17922.2|17910.2|17923.5|17911.5|17921|17909|4
1724855830000|2024-08-28 14:37:10|17924.1|17912.1|17920.5|17908.5|17924.8|17912.8|17919.2|17907.2|9
1724855840000|2024-08-28 14:37:20|17922.3|17910.3|17923.5|17911.5|17923.5|17911.5|17922.3|17910.3|5
1724855860000|2024-08-28 14:37:40|17922.9|17910.9|17924.2|17912.2|17924.2|17912.2|17919.7|17907.7|13
1724855870000|2024-08-28 14:37:50|17924.8|17912.8|17923.6|17911.6|17924.8|17912.8|17922.9|17910.9|0
1724855880000|2024-08-28 14:38:00|17922.9|17910.9|17923.6|17911.6|17924.8|17912.8|17921|17909|5
1724855890000|2024-08-28 14:38:10|17924.2|17912.2|17921|17909|17924.2|17912.2|17919.7|17907.7|6
1724855900000|2024-08-28 14:38:20|17921.6|17909.6|17922.2|17910.2|17923.6|17911.6|17921.6|17909.6|2
1724855910000|2024-08-28 14:38:30|||||||||1
1724855920000|2024-08-28 14:38:40|17922.9|17910.9|17924.7|17912.7|17924.7|17912.7|17922.9|17910.9|3
1724855930000|2024-08-28 14:38:50|17923.5|17911.5|17923.5|17911.5|17923.5|17911.5|17923.5|17911.5|3
1724855940000|2024-08-28 14:39:00|17922.9|17910.9|17923.5|17911.5|17923.5|17911.5|17922.9|17910.9|0
1724855960000|2024-08-28 14:39:20|17921.5|17909.5|17926.1|17914.1|17927.9|17915.9|17921.5|17909.5|16
1724855970000|2024-08-28 14:39:30|17926.6|17914.6|17928.6|17916.6|17928.6|17916.6|17926.6|17914.6|1
1724855980000|2024-08-28 14:39:40|17924.1|17912.1|17924.1|17912.1|17926.1|17914.1|17924.1|17912.1|16
1724855990000|2024-08-28 14:39:50|17923.6|17911.6|17921|17909|17926.6|17914.6|17921|17909|6
1724856000000|2024-08-28 14:40:00|17921.6|17909.6|17921.6|17909.6|17922.9|17910.9|17921|17909|2
1724856010000|2024-08-28 14:40:10|17922.3|17910.3|17922.3|17910.3|17922.3|17910.3|17922.3|17910.3|1
1724856020000|2024-08-28 14:40:20|17922.2|17910.2|17924.7|17912.7|17926|17914|17921.6|17909.6|5
1724856030000|2024-08-28 14:40:30|17925.3|17913.3|17921.1|17909.1|17925.3|17913.3|17921.1|17909.1|3
1724856040000|2024-08-28 14:40:40|17922.2|17910.2|17921.6|17909.6|17922.2|17910.2|17921.6|17909.6|0
1724856060000|2024-08-28 14:41:00|17922.3|17910.3|17926.6|17914.6|17927.2|17915.2|17922.3|17910.3|8
1724856070000|2024-08-28 14:41:10|17926|17914|17924.8|17912.8|17926|17914|17924.7|17912.7|2
1724856080000|2024-08-28 14:41:20|17926|17914|17924.1|17912.1|17926|17914|17924.1|17912.1|0
1724856090000|2024-08-28 14:41:30|17922.8|17910.8|17922.5|17910.5|17922.9|17910.9|17919.1|17907.1|29
1724856100000|2024-08-28 14:41:40|17923.1|17911.1|17926.2|17914.2|17926.2|17914.2|17922.5|17910.5|5
1724856110000|2024-08-28 14:41:50|17926.8|17914.8|17927.4|17915.4|17927.4|17915.4|17926.8|17914.8|0
1724856120000|2024-08-28 14:42:00|17928.8|17916.8|17928.8|17916.8|17930|17918|17928.8|17916.8|12
1724856130000|2024-08-28 14:42:10|17929.4|17917.4|17931.3|17919.3|17931.3|17919.3|17928.8|17916.8|5
1724856150000|2024-08-28 14:42:30|||||||||3
1724856160000|2024-08-28 14:42:40|17931.9|17919.9|17931.3|17919.3|17932.6|17920.6|17927.5|17915.5|17
1724856170000|2024-08-28 14:42:50|17930.6|17918.6|17928.8|17916.8|17930.6|17918.6|17928.8|17916.8|1
1724856190000|2024-08-28 14:43:10|17927.5|17915.5|17927.5|17915.5|17927.5|17915.5|17926.3|17914.3|4
1724856200000|2024-08-28 14:43:20|17928.8|17916.8|17942.6|17930.6|17943.2|17931.2|17928.8|17916.8|37
1724856210000|2024-08-28 14:43:30|17943.9|17931.9|17950.1|17938.1|17950.1|17938.1|17942.6|17930.6|24
1724856220000|2024-08-28 14:43:40|17952|17940|17957|17945|17957|17945|17952|17940|7
1724856230000|2024-08-28 14:43:50|17957.7|17945.7|17962.2|17950.2|17962.2|17950.2|17957.7|17945.7|51
1724856240000|2024-08-28 14:44:00|17961.6|17949.6|17961.6|17949.6|17961.6|17949.6|17961.6|17949.6|32
1724856250000|2024-08-28 14:44:10|17963|17951|17961.7|17949.7|17970.5|17958.5|17961.7|17949.7|23
1724856260000|2024-08-28 14:44:20|17962.3|17950.3|17961.7|17949.7|17963.6|17951.6|17961.1|17949.1|20
1724856270000|2024-08-28 14:44:30|17962.3|17950.3|17964.9|17952.9|17964.9|17952.9|17961.7|17949.7|10
1724856280000|2024-08-28 14:44:40|17965.5|17953.5|17945.9|17933.9|17966.8|17954.8|17943.9|17931.9|53
1724856290000|2024-08-28 14:44:50|17946.5|17934.5|17946.5|17934.5|17946.6|17934.6|17946|17934|14
1724856300000|2024-08-28 14:45:00|17946|17934|17951|17939|17951.6|17939.6|17944.7|17932.7|16
1724856310000|2024-08-28 14:45:10|17949.1|17937.1|17951.6|17939.6|17951.6|17939.6|17949.1|17937.1|10
1724856320000|2024-08-28 14:45:20|17952.2|17940.2|17949.2|17937.2|17952.9|17940.9|17949.2|17937.2|9
1724856330000|2024-08-28 14:45:30|17947.9|17935.9|17949.2|17937.2|17950.5|17938.5|17947.3|17935.3|0
1724856340000|2024-08-28 14:45:40|17948.7|17936.7|17943.7|17931.7|17948.7|17936.7|17942.4|17930.4|13
1724856350000|2024-08-28 14:45:50|17944.3|17932.3|17945.6|17933.6|17945.6|17933.6|17944.3|17932.3|2
1724856360000|2024-08-28 14:46:00|17946.2|17934.2|17936.8|17924.8|17946.2|17934.2|17936.8|17924.8|17
1724856370000|2024-08-28 14:46:10|17937.4|17925.4|17942.5|17930.5|17942.5|17930.5|17931.9|17919.9|25
1724856380000|2024-08-28 14:46:20|17943.1|17931.1|17942.5|17930.5|17943.1|17931.1|17942.5|17930.5|2
1724856390000|2024-08-28 14:46:30|17944.4|17932.4|17946.9|17934.9|17946.9|17934.9|17944.4|17932.4|0
1724856400000|2024-08-28 14:46:40|17947.5|17935.5|17950|17938|17950.7|17938.7|17946.9|17934.9|5
1724856410000|2024-08-28 14:46:50|17949.4|17937.4|17948.7|17936.7|17951.2|17939.2|17948.7|17936.7|3
1724856420000|2024-08-28 14:47:00|17948.1|17936.1|17947.5|17935.5|17948.1|17936.1|17945.6|17933.6|2
1724856430000|2024-08-28 14:47:10|17948.1|17936.1|17946.1|17934.1|17948.1|17936.1|17946.1|17934.1|5
1724856440000|2024-08-28 14:47:20|17946.7|17934.7|17946.7|17934.7|17948.7|17936.7|17946.7|17934.7|11
1724856450000|2024-08-28 14:47:30|17945.4|17933.4|17946.7|17934.7|17946.7|17934.7|17944.2|17932.2|4
1724856460000|2024-08-28 14:47:40|17948|17936|17948.6|17936.6|17949.2|17937.2|17948|17936|3
1724856470000|2024-08-28 14:47:50|17951.1|17939.1|17949.2|17937.2|17951.1|17939.1|17949.2|17937.2|5
1724856480000|2024-08-28 14:48:00|17949.8|17937.8|17949.8|17937.8|17949.8|17937.8|17949.8|17937.8|5
1724856490000|2024-08-28 14:48:10|17950.4|17938.4|17947.3|17935.3|17951.2|17939.2|17946.7|17934.7|19
1724856500000|2024-08-28 14:48:20|17948|17936|17948.6|17936.6|17949.8|17937.8|17948|17936|1
1724856510000|2024-08-28 14:48:30|17949.1|17937.1|17948.6|17936.6|17949.1|17937.1|17948.6|17936.6|1
1724856520000|2024-08-28 14:48:40|17947.3|17935.3|17946.1|17934.1|17947.3|17935.3|17946.1|17934.1|2
1724856530000|2024-08-28 14:48:50|17946.6|17934.6|17947.3|17935.3|17947.8|17935.8|17946.6|17934.6|4
1724856540000|2024-08-28 14:49:00|17946.1|17934.1|17939.8|17927.8|17946.1|17934.1|17939.8|17927.8|12
1724856550000|2024-08-28 14:49:10|17937.3|17925.3|17936.1|17924.1|17937.3|17925.3|17936.1|17924.1|1
1724856560000|2024-08-28 14:49:20|17936.6|17924.6|17935.4|17923.4|17937.2|17925.2|17935.4|17923.4|4
1724856570000|2024-08-28 14:49:30|17932.2|17920.2|17929.1|17917.1|17932.2|17920.2|17929.1|17917.1|8
1724856580000|2024-08-28 14:49:40|||||||||1
1724856590000|2024-08-28 14:49:50|17927.9|17915.9|17932.9|17920.9|17934.1|17922.1|17927.9|17915.9|19
1724856600000|2024-08-28 14:50:00|17932.2|17920.2|17932.2|17920.2|17932.2|17920.2|17932.2|17920.2|2
1724856610000|2024-08-28 14:50:10|17932.9|17920.9|17937.9|17925.9|17937.9|17925.9|17932.9|17920.9|6
1724856620000|2024-08-28 14:50:20|17937.2|17925.2|17945.5|17933.5|17945.5|17933.5|17937.2|17925.2|25
1724856640000|2024-08-28 14:50:40|17944.3|17932.3|17944.2|17932.2|17944.3|17932.3|17940.5|17928.5|9
1724856650000|2024-08-28 14:50:50|17943.6|17931.6|17945.5|17933.5|17945.5|17933.5|17943.6|17931.6|8
1724856660000|2024-08-28 14:51:00|17948|17936|17949.9|17937.9|17949.9|17937.9|17948|17936|12
1724856670000|2024-08-28 14:51:10|17949.3|17937.3|17947.4|17935.4|17949.3|17937.3|17947.4|17935.4|3
1724856680000|2024-08-28 14:51:20|17948|17936|17948.6|17936.6|17948.6|17936.6|17948|17936|1
1724856690000|2024-08-28 14:51:30|17949.2|17937.2|17948.6|17936.6|17949.2|17937.2|17948.6|17936.6|0
1724856700000|2024-08-28 14:51:40|17949.2|17937.2|17949.2|17937.2|17949.8|17937.8|17949.2|17937.2|2
1724856710000|2024-08-28 14:51:50|17946.8|17934.8|17941.7|17929.7|17946.8|17934.8|17941.7|17929.7|5
1724856720000|2024-08-28 14:52:00|17944.9|17932.9|17944.9|17932.9|17944.9|17932.9|17944.9|17932.9|1
1724856730000|2024-08-28 14:52:10|17946.7|17934.7|17946.7|17934.7|17946.7|17934.7|17946.7|17934.7|1
1724856740000|2024-08-28 14:52:20|17946.1|17934.1|17946.1|17934.1|17946.8|17934.8|17944.9|17932.9|1
1724856750000|2024-08-28 14:52:30|17945.6|17933.6|17943.1|17931.1|17946.1|17934.1|17943.1|17931.1|9
1724856760000|2024-08-28 14:52:40|17941.7|17929.7|17938.1|17926.1|17941.7|17929.7|17938.1|17926.1|10
1724856770000|2024-08-28 14:52:50|17938|17926|17938|17926|17938|17926|17938|17926|7
1724856780000|2024-08-28 14:53:00|17938.6|17926.6|17937.3|17925.3|17938.6|17926.6|17936.7|17924.7|4
1724856790000|2024-08-28 14:53:10|17938.6|17926.6|17937.3|17925.3|17938.6|17926.6|17936.7|17924.7|1
1724856800000|2024-08-28 14:53:20|17936.7|17924.7|17936|17924|17936.7|17924.7|17936|17924|6
1724856820000|2024-08-28 14:53:40|17936.7|17924.7|17936.7|17924.7|17936.7|17924.7|17936.7|17924.7|2
1724856830000|2024-08-28 14:53:50|17937.3|17925.3|17937.3|17925.3|17937.3|17925.3|17937.3|17925.3|2
1724856840000|2024-08-28 14:54:00|17937.9|17925.9|17937.3|17925.3|17937.9|17925.9|17937.3|17925.3|2
1724856850000|2024-08-28 14:54:10|17936.6|17924.6|17937.9|17925.9|17939.1|17927.1|17936.6|17924.6|1
1724856860000|2024-08-28 14:54:20|||||||||1
1724856870000|2024-08-28 14:54:30|17937.3|17925.3|17937.9|17925.9|17937.9|17925.9|17937.3|17925.3|0
1724856880000|2024-08-28 14:54:40|17936.6|17924.6|17936.6|17924.6|17936.6|17924.6|17936.6|17924.6|2
1724856900000|2024-08-28 14:55:00|17939.8|17927.8|17936.5|17924.5|17939.8|17927.8|17936.5|17924.5|11
1724856910000|2024-08-28 14:55:10|17935.3|17923.3|17932.7|17920.7|17935.3|17923.3|17932.7|17920.7|9
1724856920000|2024-08-28 14:55:20|17933.4|17921.4|17932.7|17920.7|17933.9|17921.9|17932.7|17920.7|3
1724856930000|2024-08-28 14:55:30|17933.9|17921.9|17930.8|17918.8|17933.9|17921.9|17930.8|17918.8|1
1724856940000|2024-08-28 14:55:40|17932|17920|17932|17920|17932|17920|17932|17920|3
1724856950000|2024-08-28 14:55:50|17933.8|17921.8|17929.4|17917.4|17937|17925|17929.4|17917.4|22
1724856960000|2024-08-28 14:56:00|17927.6|17915.6|17928.8|17916.8|17928.8|17916.8|17927.6|17915.6|1
1724856970000|2024-08-28 14:56:10|17928.2|17916.2|17926.3|17914.3|17928.2|17916.2|17926.3|17914.3|3
1724856980000|2024-08-28 14:56:20|17927|17915|17930.2|17918.2|17930.8|17918.8|17927|17915|2
1724856990000|2024-08-28 14:56:30|17930.8|17918.8|17933.3|17921.3|17933.8|17921.8|17930.8|17918.8|0
1724857000000|2024-08-28 14:56:40|17932.6|17920.6|17933.8|17921.8|17933.8|17921.8|17932.6|17920.6|2
1724857010000|2024-08-28 14:56:50|17933.2|17921.2|17935.1|17923.1|17935.8|17923.8|17933.2|17921.2|5
1724857020000|2024-08-28 14:57:00|17931.3|17919.3|17933.8|17921.8|17933.8|17921.8|17931.3|17919.3|3
1724857030000|2024-08-28 14:57:10|17935.2|17923.2|17933.9|17921.9|17936.3|17924.3|17933.9|17921.9|2
1724857040000|2024-08-28 14:57:20|17932|17920|17925.2|17913.2|17932|17920|17924.6|17912.6|10
1724857050000|2024-08-28 14:57:30|17924.5|17912.5|17923.9|17911.9|17924.5|17912.5|17923.9|17911.9|2
1724857060000|2024-08-28 14:57:40|17923.3|17911.3|17922.1|17910.1|17923.3|17911.3|17921.4|17909.4|4
1724857080000|2024-08-28 14:58:00|17921.4|17909.4|17920.2|17908.2|17921.4|17909.4|17920.2|17908.2|3
1724857090000|2024-08-28 14:58:10|17920.8|17908.8|17923.3|17911.3|17923.3|17911.3|17917.6|17905.6|20
1724857100000|2024-08-28 14:58:20|17923.9|17911.9|17921.8|17909.8|17923.9|17911.9|17920|17908|21
1724857110000|2024-08-28 14:58:30|17919.3|17907.3|17919.9|17907.9|17919.9|17907.9|17918|17906|29
1724857120000|2024-08-28 14:58:40|17921.1|17909.1|17919.8|17907.8|17921.7|17909.7|17919.8|17907.8|2
1724857130000|2024-08-28 14:58:50|||||||||1
1724857140000|2024-08-28 14:59:00|17918.6|17906.6|17918.6|17906.6|17918.6|17906.6|17918.6|17906.6|13
1724857160000|2024-08-28 14:59:20|17919.9|17907.9|17921.1|17909.1|17921.1|17909.1|17919.9|17907.9|9
1724857170000|2024-08-28 14:59:30|17919.8|17907.8|17923.5|17911.5|17923.5|17911.5|17919.8|17907.8|7
1724857180000|2024-08-28 14:59:40|17924.2|17912.2|17924.2|17912.2|17924.2|17912.2|17923.5|17911.5|1
1724857190000|2024-08-28 14:59:50|17926|17914|17922.9|17910.9|17926|17914|17922.3|17910.3|4
1724857200000|2024-08-28 15:00:00|17923.5|17911.5|17924.7|17912.7|17924.7|17912.7|17922.2|17910.2|6
1724857210000|2024-08-28 15:00:10|17925.3|17913.3|17924.6|17912.6|17925.3|17913.3|17923.5|17911.5|4
1724857220000|2024-08-28 15:00:20|17925.2|17913.2|17927.8|17915.8|17927.8|17915.8|17925.2|17913.2|8
1724857230000|2024-08-28 15:00:30|17926.5|17914.5|17924.7|17912.7|17926.5|17914.5|17924.7|17912.7|0
1724857240000|2024-08-28 15:00:40|17920.3|17908.3|17917.2|17905.2|17920.3|17908.3|17917.2|17905.2|5
1724857250000|2024-08-28 15:00:50|17916|17904|17913.5|17901.5|17917.3|17905.3|17913.5|17901.5|15
1724857260000|2024-08-28 15:01:00|17911|17899|17913.5|17901.5|17914.8|17902.8|17911|17899|11
1724857270000|2024-08-28 15:01:10|17914.1|17902.1|17913.5|17901.5|17914.1|17902.1|17911.6|17899.6|3
1724857280000|2024-08-28 15:01:20|17914.1|17902.1|17912.2|17900.2|17914.1|17902.1|17912.2|17900.2|2
1724857290000|2024-08-28 15:01:30|17912.9|17900.9|17914.1|17902.1|17914.1|17902.1|17912.9|17900.9|1
1724857300000|2024-08-28 15:01:40|17916.6|17904.6|17919.8|17907.8|17921.6|17909.6|17916.6|17904.6|3
1724857310000|2024-08-28 15:01:50|17919.1|17907.1|17919.8|17907.8|17919.8|17907.8|17918.5|17906.5|1
1724857320000|2024-08-28 15:02:00|17921.6|17909.6|17921.6|17909.6|17921.6|17909.6|17921|17909|1
1724857340000|2024-08-28 15:02:20|17922.3|17910.3|17924.1|17912.1|17924.1|17912.1|17922.2|17910.2|4
1724857350000|2024-08-28 15:02:30|17924.7|17912.7|17921|17909|17924.7|17912.7|17919|17907|6
1724857360000|2024-08-28 15:02:40|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|0
1724857370000|2024-08-28 15:02:50|17922.2|17910.2|17919.6|17907.6|17922.2|17910.2|17919.6|17907.6|1
1724857380000|2024-08-28 15:03:00|17919|17907|17921|17909|17921|17909|17916.5|17904.5|1
1724857390000|2024-08-28 15:03:10|17919|17907|17921|17909|17922.2|17910.2|17919|17907|5
1724857400000|2024-08-28 15:03:20|17921.5|17909.5|17922.2|17910.2|17922.2|17910.2|17921|17909|1
1724857410000|2024-08-28 15:03:30|17921.6|17909.6|17919.7|17907.7|17921.6|17909.6|17919.7|17907.7|3
1724857420000|2024-08-28 15:03:40|17921|17909|17921|17909|17921|17909|17920.3|17908.3|5
1724857430000|2024-08-28 15:03:50|17919.7|17907.7|17919.7|17907.7|17919.7|17907.7|17919.7|17907.7|1
1724857440000|2024-08-28 15:04:00|17920.9|17908.9|17923.4|17911.4|17923.4|17911.4|17920.9|17908.9|7
1724857450000|2024-08-28 15:04:10|||||||||5
1724857460000|2024-08-28 15:04:20|17924.6|17912.6|17925.9|17913.9|17925.9|17913.9|17924.6|17912.6|1
1724857470000|2024-08-28 15:04:30|17926.4|17914.4|17927|17915|17927|17915|17925.9|17913.9|8
1724857480000|2024-08-28 15:04:40|17927.7|17915.7|17927|17915|17928.4|17916.4|17927|17915|1
1724857490000|2024-08-28 15:04:50|17927.7|17915.7|17930.7|17918.7|17930.7|17918.7|17927.7|17915.7|12
1724857500000|2024-08-28 15:05:00|17931.3|17919.3|17937|17925|17937.7|17925.7|17931.2|17919.2|18
1724857510000|2024-08-28 15:05:10|17937.6|17925.6|17935.1|17923.1|17937.6|17925.6|17935.1|17923.1|2
1724857520000|2024-08-28 15:05:20|17934.5|17922.5|17932.6|17920.6|17935.1|17923.1|17930.8|17918.8|11
1724857530000|2024-08-28 15:05:30|17934.5|17922.5|17933.2|17921.2|17935.8|17923.8|17931.8|17919.8|11
1724857540000|2024-08-28 15:05:40|17933.7|17921.7|17934.4|17922.4|17935.1|17923.1|17933.7|17921.7|3
1724857550000|2024-08-28 15:05:50|17935.1|17923.1|17935.7|17923.7|17935.7|17923.7|17933.7|17921.7|2
1724857560000|2024-08-28 15:06:00|17936.3|17924.3|17937.6|17925.6|17939.5|17927.5|17936.3|17924.3|13
1724857570000|2024-08-28 15:06:10|17938.3|17926.3|17938.9|17926.9|17938.9|17926.9|17937.6|17925.6|7
1724857580000|2024-08-28 15:06:20|17939.5|17927.5|17939.5|17927.5|17939.5|17927.5|17939.5|17927.5|1
1724857590000|2024-08-28 15:06:30|17937|17925|17934.6|17922.6|17937.8|17925.8|17933.9|17921.9|11
1724857600000|2024-08-28 15:06:40|17936.4|17924.4|17932.1|17920.1|17936.4|17924.4|17932.1|17920.1|6
1724857610000|2024-08-28 15:06:50|17932.8|17920.8|17936.4|17924.4|17936.4|17924.4|17932.8|17920.8|1
1724857620000|2024-08-28 15:07:00|17937|17925|17933.9|17921.9|17937|17925|17933.9|17921.9|1
1724857630000|2024-08-28 15:07:10|17933.4|17921.4|17930.8|17918.8|17933.4|17921.4|17929.6|17917.6|4
1724857640000|2024-08-28 15:07:20|17927|17915|17927.6|17915.6|17927.6|17915.6|17926.9|17914.9|11
1724857650000|2024-08-28 15:07:30|17927|17915|17925.1|17913.1|17927|17915|17925.1|17913.1|8
1724857660000|2024-08-28 15:07:40|17926.4|17914.4|17927.7|17915.7|17927.7|17915.7|17926.4|17914.4|6
1724857670000|2024-08-28 15:07:50|17927.1|17915.1|17927.1|17915.1|17927.1|17915.1|17926.4|17914.4|0
1724857680000|2024-08-28 15:08:00|17925.8|17913.8|17923.2|17911.2|17925.8|17913.8|17923.2|17911.2|13
1724857690000|2024-08-28 15:08:10|17922.6|17910.6|17920.7|17908.7|17922.6|17910.6|17920.7|17908.7|6
1724857700000|2024-08-28 15:08:20|17919.5|17907.5|17918.2|17906.2|17919.5|17907.5|17918.2|17906.2|6
1724857710000|2024-08-28 15:08:30|17919.5|17907.5|17918.3|17906.3|17919.5|17907.5|17918.3|17906.3|5
1724857720000|2024-08-28 15:08:40|17918.8|17906.8|17918.8|17906.8|17918.8|17906.8|17918.8|17906.8|5
1724857730000|2024-08-28 15:08:50|17919.5|17907.5|17920.1|17908.1|17921.3|17909.3|17919.5|17907.5|1
1724857740000|2024-08-28 15:09:00|17919.5|17907.5|17919.5|17907.5|17919.5|17907.5|17919.5|17907.5|0
1724857750000|2024-08-28 15:09:10|17920.8|17908.8|17920.8|17908.8|17920.8|17908.8|17920.8|17908.8|5
1724857770000|2024-08-28 15:09:30|17921.3|17909.3|17925.2|17913.2|17925.8|17913.8|17921.3|17909.3|14
1724857780000|2024-08-28 15:09:40|17924.6|17912.6|17923.9|17911.9|17926.4|17914.4|17923.9|17911.9|7
1724857790000|2024-08-28 15:09:50|17924.6|17912.6|17924.6|17912.6|17924.6|17912.6|17923.9|17911.9|1
1724857800000|2024-08-28 15:10:00|17923.9|17911.9|17924.6|17912.6|17924.6|17912.6|17923.9|17911.9|1
1724857810000|2024-08-28 15:10:10|17923.9|17911.9|17924.6|17912.6|17924.6|17912.6|17923.9|17911.9|6
1724857820000|2024-08-28 15:10:20|17923.9|17911.9|17922.2|17910.2|17923.9|17911.9|17922.2|17910.2|5
1724857840000|2024-08-28 15:10:40|||||||||5
1724857860000|2024-08-28 15:11:00|17918.4|17906.4|17919.7|17907.7|17919.8|17907.8|17918.4|17906.4|19
1724857870000|2024-08-28 15:11:10|||||||||1
1724857880000|2024-08-28 15:11:20|17919.1|17907.1|17918.4|17906.4|17919.1|17907.1|17917.8|17905.8|5
1724857890000|2024-08-28 15:11:30|17919.1|17907.1|17919.7|17907.7|17919.7|17907.7|17918.4|17906.4|0
1724857910000|2024-08-28 15:11:50|17915.9|17903.9|17913.5|17901.5|17915.9|17903.9|17913.5|17901.5|7
1724857920000|2024-08-28 15:12:00|17913|17901|17911.6|17899.6|17913|17901|17911.6|17899.6|4
1724857930000|2024-08-28 15:12:10|17912.3|17900.3|17912.3|17900.3|17912.3|17900.3|17911.6|17899.6|2
1724857940000|2024-08-28 15:12:20|17911.6|17899.6|17911.6|17899.6|17912.3|17900.3|17911.6|17899.6|2
1724857950000|2024-08-28 15:12:30|17911|17899|17909.7|17897.7|17911|17899|17909.7|17897.7|7
1724857960000|2024-08-28 15:12:40|17911.6|17899.6|17910.4|17898.4|17911.6|17899.6|17909.7|17897.7|12
1724857970000|2024-08-28 15:12:50|17911.6|17899.6|17911|17899|17912.2|17900.2|17911|17899|1
1724857980000|2024-08-28 15:13:00|17910.4|17898.4|17910.3|17898.3|17912.2|17900.2|17909.7|17897.7|1
1724857990000|2024-08-28 15:13:10|17907.8|17895.8|17908.4|17896.4|17908.4|17896.4|17905.9|17893.9|3
1724858000000|2024-08-28 15:13:20|17905.4|17893.4|17904.1|17892.1|17905.4|17893.4|17903.5|17891.5|9
1724858010000|2024-08-28 15:13:30|17903.5|17891.5|17904.1|17892.1|17904.1|17892.1|17901|17889|5
1724858020000|2024-08-28 15:13:40|17904.8|17892.8|17904.8|17892.8|17904.8|17892.8|17903.4|17891.4|5
1724858030000|2024-08-28 15:13:50|17904.1|17892.1|17904.1|17892.1|17904.1|17892.1|17904.1|17892.1|1
1724858040000|2024-08-28 15:14:00|17906.6|17894.6|17906.6|17894.6|17906.6|17894.6|17906.6|17894.6|6
1724858050000|2024-08-28 15:14:10|17902.2|17890.2|17904.7|17892.7|17904.7|17892.7|17902.2|17890.2|23
1724858060000|2024-08-28 15:14:20|17905.3|17893.3|17907.2|17895.2|17907.2|17895.2|17905.3|17893.3|4
1724858070000|2024-08-28 15:14:30|17907.8|17895.8|17915.9|17903.9|17915.9|17903.9|17907.8|17895.8|3
1724858080000|2024-08-28 15:14:40|17916.5|17904.5|17916.5|17904.5|17917.2|17905.2|17915.9|17903.9|2
1724858090000|2024-08-28 15:14:50|17917.2|17905.2|17916.5|17904.5|17917.2|17905.2|17915.3|17903.3|4
1724858100000|2024-08-28 15:15:00|17917.2|17905.2|17915.3|17903.3|17918.4|17906.4|17915.3|17903.3|3
1724858110000|2024-08-28 15:15:10|17913.4|17901.4|17914|17902|17915.3|17903.3|17913.4|17901.4|2
1724858120000|2024-08-28 15:15:20|17913.4|17901.4|17912.8|17900.8|17914|17902|17912.8|17900.8|2
1724858130000|2024-08-28 15:15:30|17912.2|17900.2|17907.8|17895.8|17912.2|17900.2|17907.1|17895.1|4
1724858150000|2024-08-28 15:15:50|17908.4|17896.4|17910.9|17898.9|17910.9|17898.9|17907.8|17895.8|2
1724858160000|2024-08-28 15:16:00|17910.3|17898.3|17908.3|17896.3|17910.8|17898.8|17908.3|17896.3|11
1724858170000|2024-08-28 15:16:10|17905.9|17893.9|17905.3|17893.3|17905.9|17893.9|17905.3|17893.3|8
1724858180000|2024-08-28 15:16:20|17904.7|17892.7|17905.3|17893.3|17905.3|17893.3|17904|17892|3
1724858190000|2024-08-28 15:16:30|17904.6|17892.6|17904.6|17892.6|17905.3|17893.3|17904.6|17892.6|0
1724858200000|2024-08-28 15:16:40|17905.3|17893.3|17910.3|17898.3|17910.3|17898.3|17905.3|17893.3|3
1724858210000|2024-08-28 15:16:50|||||||||1
1724858220000|2024-08-28 15:17:00|17910.9|17898.9|17912.2|17900.2|17912.2|17900.2|17910.9|17898.9|6
1724858240000|2024-08-28 15:17:20|17911.6|17899.6|17912.1|17900.1|17912.2|17900.2|17911.6|17899.6|8
1724858260000|2024-08-28 15:17:40|17910.8|17898.8|17910.8|17898.8|17910.8|17898.8|17910.8|17898.8|0
1724858270000|2024-08-28 15:17:50|17909.6|17897.6|17907.1|17895.1|17909.6|17897.6|17907.1|17895.1|6
1724858280000|2024-08-28 15:18:00|17906.4|17894.4|17907|17895|17907|17895|17906.4|17894.4|5
1724858290000|2024-08-28 15:18:10|17904.6|17892.6|17902.2|17890.2|17904.6|17892.6|17902.2|17890.2|18
1724858300000|2024-08-28 15:18:20|17901.6|17889.6|17900.9|17888.9|17902.2|17890.2|17900.9|17888.9|23
1724858310000|2024-08-28 15:18:30|17900.3|17888.3|17899|17887|17900.9|17888.9|17898.4|17886.4|6
1724858320000|2024-08-28 15:18:40|17898.4|17886.4|17893.5|17881.5|17899.1|17887.1|17893.5|17881.5|9
1724858330000|2024-08-28 15:18:50|17894.1|17882.1|17896.7|17884.7|17896.7|17884.7|17894.1|17882.1|3
1724858340000|2024-08-28 15:19:00|17899.8|17887.8|17899.1|17887.1|17900.4|17888.4|17897.9|17885.9|2
1724858350000|2024-08-28 15:19:10|17900.4|17888.4|17902.3|17890.3|17902.3|17890.3|17900.4|17888.4|2
1724858360000|2024-08-28 15:19:20|17902.9|17890.9|17903.4|17891.4|17903.4|17891.4|17902.9|17890.9|1
1724858370000|2024-08-28 15:19:30|17902.9|17890.9|17901.6|17889.6|17903.4|17891.4|17901.6|17889.6|0
1724858380000|2024-08-28 15:19:40|17897.3|17885.3|17897.3|17885.3|17897.3|17885.3|17897.3|17885.3|2
1724858390000|2024-08-28 15:19:50|17898.4|17886.4|17899.8|17887.8|17899.8|17887.8|17898.4|17886.4|3
1724858400000|2024-08-28 15:20:00|17899.1|17887.1|17902.8|17890.8|17903.4|17891.4|17899.1|17887.1|17
1724858410000|2024-08-28 15:20:10|17903.4|17891.4|17903.4|17891.4|17903.4|17891.4|17903.4|17891.4|4
1724858420000|2024-08-28 15:20:20|17902.9|17890.9|17900.8|17888.8|17902.9|17890.9|17899.6|17887.6|31
1724858430000|2024-08-28 15:20:30|17901.4|17889.4|17901.4|17889.4|17901.4|17889.4|17901.4|17889.4|1
1724858450000|2024-08-28 15:20:50|||||||||1
1724858460000|2024-08-28 15:21:00|||||||||3
1724858470000|2024-08-28 15:21:10|17898.2|17886.2|17897.7|17885.7|17898.2|17886.2|17897.7|17885.7|5
1724858480000|2024-08-28 15:21:20|17897|17885|17893.9|17881.9|17897|17885|17893.9|17881.9|5
1724858490000|2024-08-28 15:21:30|17893.2|17881.2|17893.2|17881.2|17893.9|17881.9|17893.2|17881.2|5
1724858500000|2024-08-28 15:21:40|17893.9|17881.9|17892.7|17880.7|17894.6|17882.6|17892.7|17880.7|7
1724858510000|2024-08-28 15:21:50|17893.2|17881.2|17893.2|17881.2|17893.2|17881.2|17893.2|17881.2|0
1724858520000|2024-08-28 15:22:00|17892.6|17880.6|17892|17880|17892.6|17880.6|17892|17880|5
1724858530000|2024-08-28 15:22:10|17891.4|17879.4|17890.1|17878.1|17892|17880|17889.5|17877.5|12
1724858540000|2024-08-28 15:22:20|17889.5|17877.5|17890|17878|17890.7|17878.7|17888.2|17876.2|3
1724858550000|2024-08-28 15:22:30|17889.4|17877.4|17886.2|17874.2|17889.4|17877.4|17886.2|17874.2|6
1724858560000|2024-08-28 15:22:40|17883.7|17871.7|17880.6|17868.6|17884.9|17872.9|17879.9|17867.9|9
1724858570000|2024-08-28 15:22:50|17879.9|17867.9|17880.6|17868.6|17881.8|17869.8|17879.3|17867.3|12
1724858580000|2024-08-28 15:23:00|17881.2|17869.2|17880.6|17868.6|17881.2|17869.2|17880.6|17868.6|6
1724858590000|2024-08-28 15:23:10|17881.8|17869.8|17880.6|17868.6|17881.8|17869.8|17880.6|17868.6|4
1724858600000|2024-08-28 15:23:20|17881.1|17869.1|17883.1|17871.1|17887.5|17875.5|17880.5|17868.5|12
1724858610000|2024-08-28 15:23:30|17880.6|17868.6|17879.2|17867.2|17880.6|17868.6|17879.2|17867.2|15
1724858620000|2024-08-28 15:23:40|17878.5|17866.5|17877.9|17865.9|17878.5|17866.5|17877.3|17865.3|0
1724858630000|2024-08-28 15:23:50|17877.2|17865.2|17877.9|17865.9|17878.4|17866.4|17877.2|17865.2|1
1724858640000|2024-08-28 15:24:00|17878.5|17866.5|17879|17867|17880.8|17868.8|17878.3|17866.3|25
1724858650000|2024-08-28 15:24:10|17879.7|17867.7|17882.9|17870.9|17882.9|17870.9|17879.7|17867.7|15
1724858660000|2024-08-28 15:24:20|17882.2|17870.2|17880.4|17868.4|17882.2|17870.2|17880.4|17868.4|6
1724858670000|2024-08-28 15:24:30|17879.1|17867.1|17884.1|17872.1|17884.1|17872.1|17879.1|17867.1|3
1724858680000|2024-08-28 15:24:40|17884.9|17872.9|17884.9|17872.9|17884.9|17872.9|17884.9|17872.9|12
1724858690000|2024-08-28 15:24:50|17884.3|17872.3|17886.8|17874.8|17886.8|17874.8|17884.3|17872.3|9
1724858700000|2024-08-28 15:25:00|17886.1|17874.1|17880|17868|17886.1|17874.1|17880|17868|15
1724858710000|2024-08-28 15:25:10|17879.3|17867.3|17879.3|17867.3|17880.6|17868.6|17878.6|17866.6|2
1724858720000|2024-08-28 15:25:20|17878.6|17866.6|17878.6|17866.6|17879.3|17867.3|17878.6|17866.6|0
1724858730000|2024-08-28 15:25:30|||||||||1
1724858740000|2024-08-28 15:25:40|17878|17866|17879.3|17867.3|17879.3|17867.3|17878|17866|2
1724858750000|2024-08-28 15:25:50|17873.7|17861.7|17866.2|17854.2|17873.7|17861.7|17866.2|17854.2|14
1724858760000|2024-08-28 15:26:00|17865.6|17853.6|17868.7|17856.7|17868.7|17856.7|17865.6|17853.6|18
1724858770000|2024-08-28 15:26:10|17866.8|17854.8|17867.4|17855.4|17867.4|17855.4|17866.8|17854.8|49
1724858780000|2024-08-28 15:26:20|17868.5|17856.5|17875.5|17863.5|17875.5|17863.5|17868.5|17856.5|5
1724858790000|2024-08-28 15:26:30|17873|17861|17875.5|17863.5|17875.5|17863.5|17873|17861|13
1724858800000|2024-08-28 15:26:40|17876.1|17864.1|17877.4|17865.4|17877.4|17865.4|17876.1|17864.1|0
1724858810000|2024-08-28 15:26:50|17876.2|17864.2|17876.2|17864.2|17876.2|17864.2|17876.2|17864.2|3
1724858820000|2024-08-28 15:27:00|17877.5|17865.5|17876.8|17864.8|17879.3|17867.3|17876.8|17864.8|9
1724858830000|2024-08-28 15:27:10|17876.2|17864.2|17876.8|17864.8|17876.8|17864.8|17876.2|17864.2|1
1724858840000|2024-08-28 15:27:20|17874.2|17862.2|17873|17861|17874.9|17862.9|17873|17861|6
1724858850000|2024-08-28 15:27:30|17871.8|17859.8|17871.8|17859.8|17871.8|17859.8|17871.8|17859.8|0
1724858860000|2024-08-28 15:27:40|17873|17861|17871.8|17859.8|17873|17861|17871.8|17859.8|6
1724858870000|2024-08-28 15:27:50|17873|17861|17873|17861|17874.9|17862.9|17873|17861|2
1724858880000|2024-08-28 15:28:00|17874.2|17862.2|17871.8|17859.8|17874.2|17862.2|17871.8|17859.8|3
1724858890000|2024-08-28 15:28:10|17872.4|17860.4|17869.2|17857.2|17872.4|17860.4|17869.2|17857.2|15
1724858900000|2024-08-28 15:28:20|17869.9|17857.9|17872.4|17860.4|17872.4|17860.4|17869.9|17857.9|11
1724858910000|2024-08-28 15:28:30|17873|17861|17869.9|17857.9|17873|17861|17869.9|17857.9|10
1724858920000|2024-08-28 15:28:40|||||||||1
1724858930000|2024-08-28 15:28:50|17869.2|17857.2|17868.5|17856.5|17869.9|17857.9|17868.5|17856.5|7
1724858940000|2024-08-28 15:29:00|17868|17856|17865.6|17853.6|17868|17856|17865.6|17853.6|35
1724858950000|2024-08-28 15:29:10|17861.9|17849.9|17861.8|17849.8|17861.9|17849.9|17861.2|17849.2|23
1724858960000|2024-08-28 15:29:20|17863.1|17851.1|17863.7|17851.7|17864.3|17852.3|17863.1|17851.1|13
1724858970000|2024-08-28 15:29:30|||||||||1
1724858980000|2024-08-28 15:29:40|||||||||2
1724858990000|2024-08-28 15:29:50|||||||||7
1724859000000|2024-08-28 15:30:00|17864.4|17852.4|17865.6|17853.6|17865.6|17853.6|17864.4|17852.4|3
1724859010000|2024-08-28 15:30:10|17864.4|17852.4|17860.6|17848.6|17864.4|17852.4|17860.6|17848.6|11
1724859020000|2024-08-28 15:30:20|||||||||3
1724859030000|2024-08-28 15:30:30|17862|17850|17860.7|17848.7|17862.6|17850.6|17860.1|17848.1|22
1724859040000|2024-08-28 15:30:40|17861.4|17849.4|17860.7|17848.7|17861.4|17849.4|17860.1|17848.1|1
1724859050000|2024-08-28 15:30:50|17862|17850|17859.5|17847.5|17862|17850|17859.5|17847.5|14
1724859060000|2024-08-28 15:31:00|17858.9|17846.9|17857.6|17845.6|17858.9|17846.9|17857.6|17845.6|2
1724859070000|2024-08-28 15:31:10|17855.6|17843.6|17858.7|17846.7|17861.2|17849.2|17855.6|17843.6|15
1724859080000|2024-08-28 15:31:20|17857.6|17845.6|17859.4|17847.4|17861.2|17849.2|17857.6|17845.6|12
1724859090000|2024-08-28 15:31:30|17860.5|17848.5|17860.5|17848.5|17860.5|17848.5|17860.5|17848.5|0
1724859100000|2024-08-28 15:31:40|17861.2|17849.2|17862.4|17850.4|17862.4|17850.4|17861.2|17849.2|8
1724859110000|2024-08-28 15:31:50|17861.2|17849.2|17859.3|17847.3|17861.2|17849.2|17859.3|17847.3|2
1724859120000|2024-08-28 15:32:00|17860|17848|17859.9|17847.9|17860|17848|17859.3|17847.3|3
1724859130000|2024-08-28 15:32:10|17857.4|17845.4|17857.4|17845.4|17857.4|17845.4|17857.4|17845.4|4
1724859140000|2024-08-28 15:32:20|17854.9|17842.9|17854.3|17842.3|17856.1|17844.1|17852.9|17840.9|12
1724859150000|2024-08-28 15:32:30|||||||||8
1724859160000|2024-08-28 15:32:40|17852.6|17840.6|17853.9|17841.9|17855.8|17843.8|17850.2|17838.2|39
1724859170000|2024-08-28 15:32:50|17857.7|17845.7|17856.4|17844.4|17857.7|17845.7|17855.7|17843.7|11
1724859180000|2024-08-28 15:33:00|17855.7|17843.7|17853.5|17841.5|17855.7|17843.7|17852.2|17840.2|12
1724859190000|2024-08-28 15:33:10|17852.8|17840.8|17855.2|17843.2|17855.2|17843.2|17852.2|17840.2|5
1724859200000|2024-08-28 15:33:20|17856.4|17844.4|17862.7|17850.7|17862.7|17850.7|17856.4|17844.4|65
1724859210000|2024-08-28 15:33:30|17864|17852|17868.4|17856.4|17868.4|17856.4|17864|17852|9
1724859220000|2024-08-28 15:33:40|17867.2|17855.2|17859.8|17847.8|17867.8|17855.8|17859.8|17847.8|8
1724859230000|2024-08-28 15:33:50|17859.1|17847.1|17862.8|17850.8|17863.4|17851.4|17859.1|17847.1|4
1724859240000|2024-08-28 15:34:00|17863.5|17851.5|17864.1|17852.1|17864.1|17852.1|17863.5|17851.5|2
1724859250000|2024-08-28 15:34:10|17863.4|17851.4|17863.4|17851.4|17864.7|17852.7|17863.4|17851.4|2
1724859260000|2024-08-28 15:34:20|17864.7|17852.7|17860.9|17848.9|17864.7|17852.7|17860.9|17848.9|9
1724859270000|2024-08-28 15:34:30|17860.2|17848.2|17862.2|17850.2|17862.2|17850.2|17860.2|17848.2|1
1724859280000|2024-08-28 15:34:40|17863.4|17851.4|17861.5|17849.5|17863.4|17851.4|17861.5|17849.5|1
1724859290000|2024-08-28 15:34:50|17858.4|17846.4|17857.7|17845.7|17858.4|17846.4|17857.7|17845.7|6
1724859300000|2024-08-28 15:35:00|17857.1|17845.1|17853.8|17841.8|17857.1|17845.1|17853.8|17841.8|48
1724859310000|2024-08-28 15:35:10|17853.1|17841.1|17853.1|17841.1|17853.1|17841.1|17851.3|17839.3|3
1724859320000|2024-08-28 15:35:20|17852.6|17840.6|17852.6|17840.6|17853.1|17841.1|17852.6|17840.6|3
1724859330000|2024-08-28 15:35:30|17853.1|17841.1|17852.6|17840.6|17853.1|17841.1|17852.6|17840.6|0
1724859360000|2024-08-28 15:36:00|17853.7|17841.7|17852.6|17840.6|17853.7|17841.7|17852.6|17840.6|1
1724859370000|2024-08-28 15:36:10|17853.1|17841.1|17853.7|17841.7|17853.7|17841.7|17853.1|17841.1|0
1724859380000|2024-08-28 15:36:20|17853.1|17841.1|17850|17838|17853.1|17841.1|17848.8|17836.8|6
1724859390000|2024-08-28 15:36:30|17850.5|17838.5|17850.5|17838.5|17851.8|17839.8|17849.9|17837.9|13
1724859400000|2024-08-28 15:36:40|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|0
1724859410000|2024-08-28 15:36:50|17849.3|17837.3|17846.8|17834.8|17849.3|17837.3|17846.8|17834.8|14
1724859420000|2024-08-28 15:37:00|17847.9|17835.9|17850.4|17838.4|17850.4|17838.4|17847.9|17835.9|8
1724859430000|2024-08-28 15:37:10|17850.5|17838.5|17854.4|17842.4|17855|17843|17850.5|17838.5|4
1724859440000|2024-08-28 15:37:20|17853|17841|17853|17841|17853|17841|17853|17841|4
1724859460000|2024-08-28 15:37:40|17853.6|17841.6|17853|17841|17854.3|17842.3|17853|17841|1
1724859470000|2024-08-28 15:37:50|17852.4|17840.4|17852.9|17840.9|17853.6|17841.6|17852.4|17840.4|1
1724859480000|2024-08-28 15:38:00|17852.4|17840.4|17852.4|17840.4|17852.4|17840.4|17852.4|17840.4|0
1724859490000|2024-08-28 15:38:10|17851.8|17839.8|17849.2|17837.2|17851.8|17839.8|17849.2|17837.2|3
1724859500000|2024-08-28 15:38:20|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|1
1724859510000|2024-08-28 15:38:30|17849.3|17837.3|17851.7|17839.7|17851.7|17839.7|17849.3|17837.3|5
1724859520000|2024-08-28 15:38:40|17852.4|17840.4|17852.4|17840.4|17852.4|17840.4|17852.4|17840.4|0
1724859530000|2024-08-28 15:38:50|17853.6|17841.6|17854.9|17842.9|17854.9|17842.9|17853.6|17841.6|1
1724859540000|2024-08-28 15:39:00|17854.3|17842.3|17854.3|17842.3|17854.3|17842.3|17854.3|17842.3|1
1724859550000|2024-08-28 15:39:10|||||||||2
1724859560000|2024-08-28 15:39:20|17853.7|17841.7|17854.3|17842.3|17854.3|17842.3|17853.6|17841.6|2
1724859570000|2024-08-28 15:39:30|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|0
1724859580000|2024-08-28 15:39:40|17852.9|17840.9|17850.5|17838.5|17852.9|17840.9|17850.5|17838.5|1
1724859590000|2024-08-28 15:39:50|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|0
1724859600000|2024-08-28 15:40:00|17850.5|17838.5|17851.1|17839.1|17851.8|17839.8|17850.5|17838.5|5
1724859610000|2024-08-28 15:40:10|17850.5|17838.5|17849.9|17837.9|17850.5|17838.5|17849.9|17837.9|3
1724859620000|2024-08-28 15:40:20|17847.4|17835.4|17845.4|17833.4|17847.4|17835.4|17845.4|17833.4|4
1724859630000|2024-08-28 15:40:30|||||||||2
1724859640000|2024-08-28 15:40:40|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|17842.9|17830.9|7
1724859650000|2024-08-28 15:40:50|17844.3|17832.3|17843|17831|17844.3|17832.3|17843|17831|1
1724859660000|2024-08-28 15:41:00|17844.3|17832.3|17845.5|17833.5|17846.8|17834.8|17844.3|17832.3|30
1724859670000|2024-08-28 15:41:10|17844.3|17832.3|17844.3|17832.3|17845.5|17833.5|17844.3|17832.3|0
1724859680000|2024-08-28 15:41:20|17843.6|17831.6|17846.1|17834.1|17846.1|17834.1|17843.6|17831.6|4
1724859690000|2024-08-28 15:41:30|17845.5|17833.5|17845.5|17833.5|17845.5|17833.5|17845.5|17833.5|0
1724859700000|2024-08-28 15:41:40|17847.5|17835.5|17848|17836|17848|17836|17847.4|17835.4|0
1724859710000|2024-08-28 15:41:50|17848.6|17836.6|17848.6|17836.6|17848.6|17836.6|17848.6|17836.6|0
1724859720000|2024-08-28 15:42:00|17847.4|17835.4|17848|17836|17850.5|17838.5|17846.8|17834.8|33
1724859730000|2024-08-28 15:42:10|17849.3|17837.3|17849.3|17837.3|17849.3|17837.3|17849.3|17837.3|2
1724859740000|2024-08-28 15:42:20|17848.7|17836.7|17847.4|17835.4|17848.7|17836.7|17847.4|17835.4|3
1724859750000|2024-08-28 15:42:30|17848|17836|17844.3|17832.3|17848|17836|17844.3|17832.3|2
1724859760000|2024-08-28 15:42:40|17843.7|17831.7|17846.7|17834.7|17847.4|17835.4|17843|17831|4
1724859770000|2024-08-28 15:42:50|17847.4|17835.4|17846.7|17834.7|17847.4|17835.4|17846.7|17834.7|1
1724859780000|2024-08-28 15:43:00|17847.4|17835.4|17845.5|17833.5|17847.4|17835.4|17845.5|17833.5|0
1724859790000|2024-08-28 15:43:10|17847.4|17835.4|17845.4|17833.4|17847.4|17835.4|17845.4|17833.4|0
1724859800000|2024-08-28 15:43:20|17846|17834|17848.5|17836.5|17849.2|17837.2|17846|17834|4
1724859810000|2024-08-28 15:43:30|17847.8|17835.8|17844.2|17832.2|17847.8|17835.8|17844.2|17832.2|2
1724859820000|2024-08-28 15:43:40|17845.4|17833.4|17847.4|17835.4|17847.4|17835.4|17845.4|17833.4|10
1724859830000|2024-08-28 15:43:50|17846.7|17834.7|17847.4|17835.4|17847.4|17835.4|17846.7|17834.7|0
1724859840000|2024-08-28 15:44:00|17847.9|17835.9|17847.4|17835.4|17849.2|17837.2|17847.4|17835.4|4
1724859850000|2024-08-28 15:44:10|17848.6|17836.6|17848.6|17836.6|17848.6|17836.6|17848.6|17836.6|1
1724859860000|2024-08-28 15:44:20|17848|17836|17847.4|17835.4|17849.3|17837.3|17847.4|17835.4|4
1724859870000|2024-08-28 15:44:30|17846.7|17834.7|17846.7|17834.7|17846.7|17834.7|17846.7|17834.7|0
1724859890000|2024-08-28 15:44:50|17847.4|17835.4|17851|17839|17851|17839|17847.4|17835.4|2
1724859900000|2024-08-28 15:45:00|17852.9|17840.9|17852.9|17840.9|17852.9|17840.9|17851|17839|4
1724859910000|2024-08-28 15:45:10|17852.4|17840.4|17852.4|17840.4|17852.4|17840.4|17852.4|17840.4|6
1724859920000|2024-08-28 15:45:20|17847.4|17835.4|17849.9|17837.9|17851.1|17839.1|17847.4|17835.4|10
1724859930000|2024-08-28 15:45:30|17849.3|17837.3|17848.6|17836.6|17849.3|17837.3|17847.4|17835.4|5
1724859940000|2024-08-28 15:45:40|17847.9|17835.9|17847.4|17835.4|17848.5|17836.5|17847.4|17835.4|1
1724859950000|2024-08-28 15:45:50|17846.7|17834.7|17847.4|17835.4|17847.4|17835.4|17846.7|17834.7|3
1724859960000|2024-08-28 15:46:00|17846.7|17834.7|17846.7|17834.7|17849.2|17837.2|17846|17834|4
1724859970000|2024-08-28 15:46:10|17846|17834|17846.7|17834.7|17847.3|17835.3|17846|17834|1
1724859980000|2024-08-28 15:46:20|17845.4|17833.4|17845.4|17833.4|17845.4|17833.4|17845.4|17833.4|3
1724860000000|2024-08-28 15:46:40|17847.9|17835.9|17847.9|17835.9|17847.9|17835.9|17847.9|17835.9|1
1724860010000|2024-08-28 15:46:50|17846.7|17834.7|17846.7|17834.7|17846.7|17834.7|17846.7|17834.7|3
1724860020000|2024-08-28 15:47:00|17847.9|17835.9|17847.9|17835.9|17847.9|17835.9|17847.9|17835.9|0
1724860030000|2024-08-28 15:47:10|17847.4|17835.4|17846|17834|17847.4|17835.4|17846|17834|8
1724860040000|2024-08-28 15:47:20|17845.4|17833.4|17843.5|17831.5|17845.4|17833.4|17843.5|17831.5|3
1724860050000|2024-08-28 15:47:30|17844.2|17832.2|17842.9|17830.9|17844.2|17832.2|17842.9|17830.9|0
1724860060000|2024-08-28 15:47:40|17843.5|17831.5|17844.2|17832.2|17844.2|17832.2|17843.5|17831.5|4
1724860070000|2024-08-28 15:47:50|17845.4|17833.4|17845.4|17833.4|17847.9|17835.9|17844.2|17832.2|2
1724860080000|2024-08-28 15:48:00|17842.9|17830.9|17844.2|17832.2|17844.2|17832.2|17842.9|17830.9|5
1724860090000|2024-08-28 15:48:10|17845.4|17833.4|17845.4|17833.4|17845.4|17833.4|17845.4|17833.4|0
1724860100000|2024-08-28 15:48:20|17851|17839|17847.9|17835.9|17851.7|17839.7|17847.9|17835.9|13
1724860110000|2024-08-28 15:48:30|17848.6|17836.6|17847.4|17835.4|17848.6|17836.6|17847.4|17835.4|6
1724860120000|2024-08-28 15:48:40|17846.8|17834.8|17848|17836|17848|17836|17846.8|17834.8|4
1724860130000|2024-08-28 15:48:50|17846.8|17834.8|17846.8|17834.8|17846.8|17834.8|17846.8|17834.8|0
1724860140000|2024-08-28 15:49:00|17849.3|17837.3|17851.8|17839.8|17853.6|17841.6|17849.3|17837.3|5
1724860150000|2024-08-28 15:49:10|17852.4|17840.4|17853|17841|17853|17841|17852.4|17840.4|1
1724860160000|2024-08-28 15:49:20|17853.6|17841.6|17854.9|17842.9|17854.9|17842.9|17853.6|17841.6|1
1724860170000|2024-08-28 15:49:30|17854.2|17842.2|17854.2|17842.2|17854.9|17842.9|17854.2|17842.2|1
1724860180000|2024-08-28 15:49:40|17854.9|17842.9|17853.6|17841.6|17854.9|17842.9|17852.4|17840.4|2
1724860190000|2024-08-28 15:49:50|17853|17841|17851.7|17839.7|17853.6|17841.6|17851.1|17839.1|2
1724860200000|2024-08-28 15:50:00|17850.4|17838.4|17851.7|17839.7|17852.4|17840.4|17850.4|17838.4|10
1724860210000|2024-08-28 15:50:10|||||||||1
1724860220000|2024-08-28 15:50:20|17850.4|17838.4|17849.8|17837.8|17850.4|17838.4|17848.5|17836.5|2
1724860230000|2024-08-28 15:50:30|17849.2|17837.2|17847.9|17835.9|17849.2|17837.2|17847.9|17835.9|0
1724860240000|2024-08-28 15:50:40|17850.4|17838.4|17850.4|17838.4|17850.4|17838.4|17850.4|17838.4|2
1724860250000|2024-08-28 15:50:50|17849.9|17837.9|17851.7|17839.7|17851.7|17839.7|17849.2|17837.2|6
1724860260000|2024-08-28 15:51:00|17851.1|17839.1|17851.7|17839.7|17852.4|17840.4|17851.1|17839.1|0
1724860270000|2024-08-28 15:51:10|17852.4|17840.4|17856.1|17844.1|17857.9|17845.9|17852.4|17840.4|10
1724860280000|2024-08-28 15:51:20|17856.7|17844.7|17854.2|17842.2|17856.7|17844.7|17854.2|17842.2|4
1724860290000|2024-08-28 15:51:30|17853.6|17841.6|17851.1|17839.1|17853.6|17841.6|17851|17839|1
1724860300000|2024-08-28 15:51:40|17851.7|17839.7|17851.8|17839.8|17852.4|17840.4|17851.7|17839.7|0
1724860310000|2024-08-28 15:51:50|17851.1|17839.1|17851.7|17839.7|17851.7|17839.7|17851.1|17839.1|3
1724860320000|2024-08-28 15:52:00|17851|17839|17851|17839|17851.7|17839.7|17850.4|17838.4|5
1724860330000|2024-08-28 15:52:10|17850.4|17838.4|17847.9|17835.9|17850.4|17838.4|17847.9|17835.9|2
1724860340000|2024-08-28 15:52:20|17847.4|17835.4|17848.6|17836.6|17848.6|17836.6|17847.4|17835.4|9
1724860350000|2024-08-28 15:52:30|17847.4|17835.4|17845.4|17833.4|17847.9|17835.9|17844.9|17832.9|2
1724860360000|2024-08-28 15:52:40|17844.2|17832.2|17844.2|17832.2|17844.2|17832.2|17844.2|17832.2|0
1724860380000|2024-08-28 15:53:00|17845.4|17833.4|17844.2|17832.2|17845.4|17833.4|17844.2|17832.2|2
1724860400000|2024-08-28 15:53:20|17845.4|17833.4|17847.9|17835.9|17847.9|17835.9|17845.4|17833.4|3
1724860410000|2024-08-28 15:53:30|17845.4|17833.4|17845.4|17833.4|17845.4|17833.4|17845.4|17833.4|6
1724860420000|2024-08-28 15:53:40|17844.8|17832.8|17844.8|17832.8|17844.8|17832.8|17844.8|17832.8|2
1724860430000|2024-08-28 15:53:50|17845.4|17833.4|17845.4|17833.4|17845.4|17833.4|17845.4|17833.4|0
1724860440000|2024-08-28 15:54:00|17844.8|17832.8|17846|17834|17846.7|17834.7|17844.2|17832.2|5
1724860450000|2024-08-28 15:54:10|17850.4|17838.4|17850.4|17838.4|17850.4|17838.4|17850.4|17838.4|2
1724860460000|2024-08-28 15:54:20|17851.6|17839.6|17854.1|17842.1|17854.1|17842.1|17851.6|17839.6|11
1724860470000|2024-08-28 15:54:30|17853.5|17841.5|17852.8|17840.8|17853.5|17841.5|17852.8|17840.8|3
1724860480000|2024-08-28 15:54:40|17854.1|17842.1|17852.8|17840.8|17854.1|17842.1|17852.8|17840.8|0
1724860490000|2024-08-28 15:54:50|17853.5|17841.5|17854.7|17842.7|17854.7|17842.7|17853.5|17841.5|1
1724860500000|2024-08-28 15:55:00|17856|17844|17854.1|17842.1|17856|17844|17852.8|17840.8|8
1724860510000|2024-08-28 15:55:10|17854.7|17842.7|17853.4|17841.4|17854.7|17842.7|17853.4|17841.4|1
1724860520000|2024-08-28 15:55:20|17852.8|17840.8|17852.2|17840.2|17852.8|17840.8|17852.2|17840.2|1
1724860540000|2024-08-28 15:55:40|17849.7|17837.7|17848.3|17836.3|17850.1|17838.1|17848.3|17836.3|2
1724860550000|2024-08-28 15:55:50|17847.6|17835.6|17849|17837|17849|17837|17847.6|17835.6|6
1724860560000|2024-08-28 15:56:00|17848.3|17836.3|17849|17837|17850.8|17838.8|17848.3|17836.3|6
1724860570000|2024-08-28 15:56:10|17850.8|17838.8|17848.9|17836.9|17853.3|17841.3|17848.9|17836.9|15
1724860580000|2024-08-28 15:56:20|17849.5|17837.5|17846.4|17834.4|17849.5|17837.5|17846.4|17834.4|30
1724860590000|2024-08-28 15:56:30|17847|17835|17849.5|17837.5|17850.1|17838.1|17846.4|17834.4|6
1724860600000|2024-08-28 15:56:40|17848.3|17836.3|17849.5|17837.5|17849.5|17837.5|17848.3|17836.3|6
1724860610000|2024-08-28 15:56:50|17848.8|17836.8|17847|17835|17848.8|17836.8|17847|17835|4
1724860620000|2024-08-28 15:57:00|17847.6|17835.6|17848.1|17836.1|17850.1|17838.1|17847.6|17835.6|16
1724860630000|2024-08-28 15:57:10|17848.7|17836.7|17851.2|17839.2|17851.2|17839.2|17848.7|17836.7|5
1724860640000|2024-08-28 15:57:20|17853.1|17841.1|17853.1|17841.1|17853.1|17841.1|17853.1|17841.1|4
1724860650000|2024-08-28 15:57:30|17852.5|17840.5|17850|17838|17852.5|17840.5|17850|17838|9
1724860660000|2024-08-28 15:57:40|17851.8|17839.8|17851.8|17839.8|17851.8|17839.8|17850.5|17838.5|0
1724860670000|2024-08-28 15:57:50|17852.5|17840.5|17856.2|17844.2|17856.2|17844.2|17852.5|17840.5|5
1724860680000|2024-08-28 15:58:00|17855.6|17843.6|17855.6|17843.6|17855.6|17843.6|17855|17843|3
1724860690000|2024-08-28 15:58:10|17856.3|17844.3|17860.1|17848.1|17860.1|17848.1|17856.3|17844.3|10
1724860700000|2024-08-28 15:58:20|17860.7|17848.7|17861.4|17849.4|17861.4|17849.4|17860.7|17848.7|3
1724860710000|2024-08-28 15:58:30|17860.1|17848.1|17855.8|17843.8|17860.1|17848.1|17855.8|17843.8|6
1724860720000|2024-08-28 15:58:40|17857|17845|17856.5|17844.5|17858.3|17846.3|17855.8|17843.8|5
1724860730000|2024-08-28 15:58:50|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|0
1724860750000|2024-08-28 15:59:10|||||||||1
1724860760000|2024-08-28 15:59:20|17855.2|17843.2|17851.5|17839.5|17855.2|17843.2|17851.5|17839.5|9
1724860770000|2024-08-28 15:59:30|17852.2|17840.2|17852.7|17840.7|17852.7|17840.7|17852.2|17840.2|0
1724860780000|2024-08-28 15:59:40|17852.2|17840.2|17852.2|17840.2|17852.2|17840.2|17852.2|17840.2|1
1724860790000|2024-08-28 15:59:50|17850.3|17838.3|17849.7|17837.7|17850.3|17838.3|17849.7|17837.7|1
1724860800000|2024-08-28 16:00:00|17852.8|17840.8|17852.2|17840.2|17852.8|17840.8|17852.2|17840.2|4
1724860810000|2024-08-28 16:00:10|17854|17842|17854|17842|17854|17842|17854|17842|2
1724860820000|2024-08-28 16:00:20|17853.3|17841.3|17851.5|17839.5|17853.3|17841.3|17850.8|17838.8|5
1724860830000|2024-08-28 16:00:30|17850.1|17838.1|17850.8|17838.8|17850.8|17838.8|17849.6|17837.6|4
1724860840000|2024-08-28 16:00:40|17852.7|17840.7|17852.7|17840.7|17852.7|17840.7|17852.7|17840.7|6
1724860850000|2024-08-28 16:00:50|17851.6|17839.6|17851.7|17839.7|17851.7|17839.7|17847.2|17835.2|13
1724860860000|2024-08-28 16:01:00|17851|17839|17846.5|17834.5|17851.6|17839.6|17846.5|17834.5|4
1724860870000|2024-08-28 16:01:10|17847.2|17835.2|17844.7|17832.7|17847.2|17835.2|17844.7|17832.7|2
1724860900000|2024-08-28 16:01:40|17845.3|17833.3|17848.5|17836.5|17849.2|17837.2|17845.3|17833.3|16
1724860910000|2024-08-28 16:01:50|17847.9|17835.9|17843.5|17831.5|17847.9|17835.9|17843.5|17831.5|3
1724860920000|2024-08-28 16:02:00|17844.2|17832.2|17844.2|17832.2|17844.2|17832.2|17844.2|17832.2|2
1724860930000|2024-08-28 16:02:10|17843.5|17831.5|17843.5|17831.5|17843.5|17831.5|17843.5|17831.5|3
1724860940000|2024-08-28 16:02:20|17842.3|17830.3|17841.9|17829.9|17844.4|17832.4|17841.9|17829.9|17
1724860950000|2024-08-28 16:02:30|17841.2|17829.2|17841.9|17829.9|17843.1|17831.1|17841.2|17829.2|5
1724860960000|2024-08-28 16:02:40|17840.6|17828.6|17840|17828|17840.6|17828.6|17840|17828|10
1724860970000|2024-08-28 16:02:50|17842.5|17830.5|17839.4|17827.4|17842.5|17830.5|17839.4|17827.4|7
1724860980000|2024-08-28 16:03:00|17840.7|17828.7|17844.4|17832.4|17845|17833|17840.7|17828.7|3
1724860990000|2024-08-28 16:03:10|17845|17833|17845|17833|17845|17833|17845|17833|2
1724861000000|2024-08-28 16:03:20|17845.6|17833.6|17845.6|17833.6|17846.9|17834.9|17844.4|17832.4|2
1724861010000|2024-08-28 16:03:30|17846.2|17834.2|17846.2|17834.2|17846.2|17834.2|17846.2|17834.2|0
1724861020000|2024-08-28 16:03:40|17847.4|17835.4|17848.7|17836.7|17848.7|17836.7|17847.4|17835.4|2
1724861040000|2024-08-28 16:04:00|17848|17836|17849.8|17837.8|17849.8|17837.8|17848|17836|10
1724861050000|2024-08-28 16:04:10|17849.2|17837.2|17852.3|17840.3|17852.3|17840.3|17849.2|17837.2|6
1724861060000|2024-08-28 16:04:20|17853|17841|17852.3|17840.3|17853|17841|17852.3|17840.3|2
1724861070000|2024-08-28 16:04:30|17853|17841|17853|17841|17853|17841|17853|17841|0
1724861080000|2024-08-28 16:04:40|17853.6|17841.6|17852.3|17840.3|17854.8|17842.8|17852.3|17840.3|4
1724861100000|2024-08-28 16:05:00|17851.7|17839.7|17852.9|17840.9|17854.2|17842.2|17851.6|17839.6|24
1724861110000|2024-08-28 16:05:10|17851|17839|17851|17839|17851|17839|17851|17839|0
1724861120000|2024-08-28 16:05:20|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|2
1724861130000|2024-08-28 16:05:30|17852.2|17840.2|17852.2|17840.2|17852.2|17840.2|17852.2|17840.2|0
1724861140000|2024-08-28 16:05:40|17854.2|17842.2|17856|17844|17856|17844|17854.2|17842.2|3
1724861160000|2024-08-28 16:06:00|17852.9|17840.9|17851|17839|17852.9|17840.9|17851|17839|10
1724861170000|2024-08-28 16:06:10|17850.4|17838.4|17847.9|17835.9|17850.4|17838.4|17847.9|17835.9|2
1724861180000|2024-08-28 16:06:20|17848.5|17836.5|17848.5|17836.5|17850.3|17838.3|17846.6|17834.6|8
1724861190000|2024-08-28 16:06:30|17847.9|17835.9|17850.9|17838.9|17852.2|17840.2|17847.9|17835.9|10
1724861200000|2024-08-28 16:06:40|17850.3|17838.3|17852.2|17840.2|17852.2|17840.2|17850.3|17838.3|0
1724861210000|2024-08-28 16:06:50|17850.9|17838.9|17850.9|17838.9|17851.5|17839.5|17850.3|17838.3|2
1724861220000|2024-08-28 16:07:00|17851.5|17839.5|17851.5|17839.5|17851.5|17839.5|17851.5|17839.5|2
1724861230000|2024-08-28 16:07:10|17853.5|17841.5|17852.2|17840.2|17853.5|17841.5|17852.2|17840.2|2
1724861240000|2024-08-28 16:07:20|17852.8|17840.8|17852.2|17840.2|17852.8|17840.8|17852.2|17840.2|2
1724861250000|2024-08-28 16:07:30|17853.5|17841.5|17854.7|17842.7|17855.3|17843.3|17853.5|17841.5|0
1724861260000|2024-08-28 16:07:40|17856|17844|17856|17844|17856|17844|17856|17844|1
1724861270000|2024-08-28 16:07:50|17866.2|17854.2|17868.1|17856.1|17868.1|17856.1|17866.2|17854.2|17
1724861280000|2024-08-28 16:08:00|17871.2|17859.2|17868.6|17856.6|17871.8|17859.8|17868.6|17856.6|6
1724861290000|2024-08-28 16:08:10|17867.9|17855.9|17865.5|17853.5|17867.9|17855.9|17864.2|17852.2|4
1724861300000|2024-08-28 16:08:20|17866.7|17854.7|17868.7|17856.7|17868.7|17856.7|17866.7|17854.7|9
1724861310000|2024-08-28 16:08:30|17870.5|17858.5|17870.5|17858.5|17870.5|17858.5|17870.5|17858.5|4
1724861330000|2024-08-28 16:08:50|17868.7|17856.7|17868.7|17856.7|17868.7|17856.7|17866.2|17854.2|5
1724861340000|2024-08-28 16:09:00|17870.5|17858.5|17870.5|17858.5|17870.5|17858.5|17870.5|17858.5|0
1724861350000|2024-08-28 16:09:10|17869.3|17857.3|17870.5|17858.5|17871.8|17859.8|17869.3|17857.3|2
1724861360000|2024-08-28 16:09:20|||||||||1
1724861370000|2024-08-28 16:09:30|17868.7|17856.7|17868.7|17856.7|17868.7|17856.7|17868.7|17856.7|0
1724861380000|2024-08-28 16:09:40|17870.5|17858.5|17870.5|17858.5|17870.5|17858.5|17869.9|17857.9|3
1724861390000|2024-08-28 16:09:50|17871.1|17859.1|17873.7|17861.7|17873.7|17861.7|17871.1|17859.1|16
1724861400000|2024-08-28 16:10:00|17875.6|17863.6|17875|17863|17875.6|17863.6|17875|17863|4
1724861410000|2024-08-28 16:10:10|17873.1|17861.1|17869.3|17857.3|17873.1|17861.1|17868.2|17856.2|17
1724861420000|2024-08-28 16:10:20|17866.3|17854.3|17865.5|17853.5|17866.8|17854.8|17865.5|17853.5|9
1724861430000|2024-08-28 16:10:30|17866.8|17854.8|17867.4|17855.4|17868|17856|17865.6|17853.6|2
1724861440000|2024-08-28 16:10:40|17866.8|17854.8|17866.8|17854.8|17866.8|17854.8|17866.8|17854.8|5
1724861450000|2024-08-28 16:10:50|17867.5|17855.5|17871.2|17859.2|17871.2|17859.2|17867.5|17855.5|4
1724861460000|2024-08-28 16:11:00|17871.8|17859.8|17870.5|17858.5|17871.8|17859.8|17870.5|17858.5|0
1724861470000|2024-08-28 16:11:10|17869.9|17857.9|17870.5|17858.5|17870.5|17858.5|17869.9|17857.9|0
1724861490000|2024-08-28 16:11:30|17869.3|17857.3|17868|17856|17869.3|17857.3|17868|17856|1
1724861500000|2024-08-28 16:11:40|17866.8|17854.8|17866.2|17854.2|17866.8|17854.8|17866.2|17854.2|6
1724861510000|2024-08-28 16:11:50|17864.8|17852.8|17863.6|17851.6|17864.8|17852.8|17863|17851|12
1724861520000|2024-08-28 16:12:00|17863|17851|17863.6|17851.6|17864.8|17852.8|17863|17851|3
1724861530000|2024-08-28 16:12:10|17864.8|17852.8|17867.3|17855.3|17867.3|17855.3|17864.8|17852.8|10
1724861540000|2024-08-28 16:12:20|17866.8|17854.8|17865.4|17853.4|17867.3|17855.3|17865.4|17853.4|5
1724861550000|2024-08-28 16:12:30|||||||||1
1724861560000|2024-08-28 16:12:40|17866|17854|17867.3|17855.3|17868|17856|17866|17854|6
1724861570000|2024-08-28 16:12:50|17871.8|17859.8|17871.8|17859.8|17871.8|17859.8|17871.8|17859.8|3
1724861580000|2024-08-28 16:13:00|17872.3|17860.3|17872.3|17860.3|17872.3|17860.3|17872.3|17860.3|5
1724861590000|2024-08-28 16:13:10|17873|17861|17869.3|17857.3|17873|17861|17869.3|17857.3|15
1724861600000|2024-08-28 16:13:20|17870.5|17858.5|17867.3|17855.3|17870.5|17858.5|17866.1|17854.1|8
1724861610000|2024-08-28 16:13:30|17868|17856|17867.3|17855.3|17868|17856|17867.3|17855.3|0
1724861620000|2024-08-28 16:13:40|17868|17856|17867.3|17855.3|17868|17856|17867.3|17855.3|0
1724861630000|2024-08-28 16:13:50|17865.4|17853.4|17860.5|17848.5|17865.4|17853.4|17860.5|17848.5|4
1724861640000|2024-08-28 16:14:00|17859.8|17847.8|17855.5|17843.5|17859.8|17847.8|17854.8|17842.8|7
1724861650000|2024-08-28 16:14:10|17854.8|17842.8|17856.8|17844.8|17856.8|17844.8|17854.8|17842.8|2
1724861660000|2024-08-28 16:14:20|17856.1|17844.1|17853|17841|17856.1|17844.1|17853|17841|6
1724861670000|2024-08-28 16:14:30|17853.7|17841.7|17853|17841|17853.7|17841.7|17853|17841|4
1724861680000|2024-08-28 16:14:40|17852.3|17840.3|17848|17836|17852.3|17840.3|17848|17836|1
1724861690000|2024-08-28 16:14:50|||||||||1
1724861700000|2024-08-28 16:15:00|17847.3|17835.3|17848|17836|17848|17836|17847.3|17835.3|4
1724861710000|2024-08-28 16:15:10|17848.6|17836.6|17848.7|17836.7|17848.7|17836.7|17848.6|17836.6|5
1724861720000|2024-08-28 16:15:20|17844.9|17832.9|17843.7|17831.7|17844.9|17832.9|17843.7|17831.7|6
1724861730000|2024-08-28 16:15:30|17846.2|17834.2|17847.4|17835.4|17848.7|17836.7|17846.2|17834.2|10
1724861740000|2024-08-28 16:15:40|17848.1|17836.1|17849.3|17837.3|17849.3|17837.3|17847.5|17835.5|4
1724861750000|2024-08-28 16:15:50|17848.8|17836.8|17848.1|17836.1|17848.8|17836.8|17848.1|17836.1|0
1724861760000|2024-08-28 16:16:00|17845.6|17833.6|17844.3|17832.3|17845.6|17833.6|17844.3|17832.3|6
1724861770000|2024-08-28 16:16:10|17846.4|17834.4|17844.3|17832.3|17848|17836|17843.1|17831.1|9
1724861780000|2024-08-28 16:16:20|17843.7|17831.7|17845.6|17833.6|17847.4|17835.4|17843.7|17831.7|6
1724861790000|2024-08-28 16:16:30|17846.2|17834.2|17849.3|17837.3|17849.3|17837.3|17846.2|17834.2|0
1724861800000|2024-08-28 16:16:40|17850|17838|17851.2|17839.2|17851.8|17839.8|17850|17838|7
1724861810000|2024-08-28 16:16:50|17849.9|17837.9|17849.3|17837.3|17851.2|17839.2|17849.3|17837.3|4
1724861830000|2024-08-28 16:17:10|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|17849.9|17837.9|0
1724861840000|2024-08-28 16:17:20|17849.3|17837.3|17848.7|17836.7|17849.3|17837.3|17848.7|17836.7|0
1724861850000|2024-08-28 16:17:30|17847.4|17835.4|17846.7|17834.7|17847.4|17835.4|17846.7|17834.7|4
1724861860000|2024-08-28 16:17:40|17849.8|17837.8|17848.6|17836.6|17850.5|17838.5|17848.6|17836.6|14
1724861870000|2024-08-28 16:17:50|17848|17836|17849.3|17837.3|17851.8|17839.8|17848|17836|6
1724861880000|2024-08-28 16:18:00|17848.7|17836.7|17850.5|17838.5|17850.5|17838.5|17847.4|17835.4|7
1724861910000|2024-08-28 16:18:30|17851.2|17839.2|17851.2|17839.2|17851.2|17839.2|17850.5|17838.5|2
1724861920000|2024-08-28 16:18:40|17848.7|17836.7|17848.7|17836.7|17848.7|17836.7|17848.7|17836.7|2
1724861930000|2024-08-28 16:18:50|17849.9|17837.9|17853.6|17841.6|17854.8|17842.8|17849.9|17837.9|10
1724861940000|2024-08-28 16:19:00|17852.3|17840.3|17851.7|17839.7|17852.3|17840.3|17851.7|17839.7|3
1724861950000|2024-08-28 16:19:10|17852.3|17840.3|17848.7|17836.7|17852.3|17840.3|17848.7|17836.7|3
1724861960000|2024-08-28 16:19:20|17848|17836|17848|17836|17848|17836|17848|17836|2
1724861970000|2024-08-28 16:19:30|17848.7|17836.7|17849.2|17837.2|17849.2|17837.2|17848|17836|0
1724861980000|2024-08-28 16:19:40|17851.7|17839.7|17853|17841|17853.7|17841.7|17851.2|17839.2|4
1724861990000|2024-08-28 16:19:50|17851.2|17839.2|17851.2|17839.2|17851.2|17839.2|17851.2|17839.2|1
1724862000000|2024-08-28 16:20:00|17850.5|17838.5|17850.5|17838.5|17851.2|17839.2|17850.5|17838.5|2
1724862010000|2024-08-28 16:20:10|17851.2|17839.2|17854.8|17842.8|17854.8|17842.8|17850.5|17838.5|7
1724862020000|2024-08-28 16:20:20|17856.1|17844.1|17854.3|17842.3|17856.7|17844.7|17854.3|17842.3|21
1724862030000|2024-08-28 16:20:30|17853.7|17841.7|17854.3|17842.3|17854.3|17842.3|17853.7|17841.7|2
1724862040000|2024-08-28 16:20:40|17854.9|17842.9|17856.2|17844.2|17856.2|17844.2|17854.9|17842.9|3
1724862050000|2024-08-28 16:20:50|17858.7|17846.7|17858.7|17846.7|17858.7|17846.7|17858.7|17846.7|4
1724862060000|2024-08-28 16:21:00|17861.7|17849.7|17861.2|17849.2|17862.3|17850.3|17861.2|17849.2|5
1724862070000|2024-08-28 16:21:10|17862.3|17850.3|17862.3|17850.3|17862.3|17850.3|17862.3|17850.3|26
1724862080000|2024-08-28 16:21:20|17861.2|17849.2|17866.2|17854.2|17866.2|17854.2|17861.2|17849.2|16
1724862100000|2024-08-28 16:21:40|17869.3|17857.3|17867.4|17855.4|17869.3|17857.3|17867.4|17855.4|10
1724862110000|2024-08-28 16:21:50|17866.2|17854.2|17868|17856|17868|17856|17866.2|17854.2|7
1724862120000|2024-08-28 16:22:00|17866.7|17854.7|17863|17851|17866.7|17854.7|17863|17851|4
1724862130000|2024-08-28 16:22:10|17863.7|17851.7|17863|17851|17864.3|17852.3|17863|17851|1
1724862140000|2024-08-28 16:22:20|17863.7|17851.7|17863|17851|17863.7|17851.7|17863|17851|3
1724862150000|2024-08-28 16:22:30|17863.7|17851.7|17868|17856|17868|17856|17863.7|17851.7|0
1724862160000|2024-08-28 16:22:40|17868.6|17856.6|17878.7|17866.7|17878.7|17866.7|17868.6|17856.6|72
1724862170000|2024-08-28 16:22:50|17880|17868|17881.2|17869.2|17881.2|17869.2|17880|17868|4
1724862180000|2024-08-28 16:23:00|17882.3|17870.3|17879.3|17867.3|17882.3|17870.3|17879.3|17867.3|10
1724862190000|2024-08-28 16:23:10|17878.7|17866.7|17878.7|17866.7|17878.7|17866.7|17878.7|17866.7|0
1724862200000|2024-08-28 16:23:20|17875.6|17863.6|17874.4|17862.4|17875.6|17863.6|17874.4|17862.4|4
1724862210000|2024-08-28 16:23:30|17875|17863|17874.4|17862.4|17875|17863|17874.4|17862.4|1
1724862220000|2024-08-28 16:23:40|17873.8|17861.8|17871.9|17859.9|17873.8|17861.8|17871.9|17859.9|8
1724862230000|2024-08-28 16:23:50|17871.3|17859.3|17870.7|17858.7|17871.3|17859.3|17870.7|17858.7|2
1724862240000|2024-08-28 16:24:00|17871.3|17859.3|17870.1|17858.1|17871.3|17859.3|17870.1|17858.1|3
1724862250000|2024-08-28 16:24:10|17868.2|17856.2|17872.5|17860.5|17872.5|17860.5|17868.2|17856.2|7
1724862260000|2024-08-28 16:24:20|17873.1|17861.1|17874.3|17862.3|17875|17863|17873.1|17861.1|1
1724862280000|2024-08-28 16:24:40|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|0
1724862290000|2024-08-28 16:24:50|17873.1|17861.1|17873.8|17861.8|17873.8|17861.8|17873.1|17861.1|1
1724862300000|2024-08-28 16:25:00|17872.4|17860.4|17864.3|17852.3|17872.4|17860.4|17863.1|17851.1|12
1724862310000|2024-08-28 16:25:10|17863.7|17851.7|17863.7|17851.7|17863.7|17851.7|17863.7|17851.7|0
1724862320000|2024-08-28 16:25:20|17864.3|17852.3|17863.7|17851.7|17864.3|17852.3|17863.7|17851.7|1
1724862330000|2024-08-28 16:25:30|17864.3|17852.3|17864.3|17852.3|17864.3|17852.3|17864.3|17852.3|0
1724862340000|2024-08-28 16:25:40|17864.9|17852.9|17866.8|17854.8|17866.8|17854.8|17864.9|17852.9|2
1724862350000|2024-08-28 16:25:50|17866.2|17854.2|17866.2|17854.2|17866.2|17854.2|17866.2|17854.2|1
1724862360000|2024-08-28 16:26:00|17866.3|17854.3|17865.7|17853.7|17866.3|17854.3|17865.7|17853.7|7
1724862370000|2024-08-28 16:26:10|17865|17853|17865|17853|17865.7|17853.7|17865|17853|0
1724862380000|2024-08-28 16:26:20|17865.6|17853.6|17865.7|17853.7|17865.7|17853.7|17865.6|17853.6|3
1724862390000|2024-08-28 16:26:30|17866.3|17854.3|17872.5|17860.5|17872.5|17860.5|17866.3|17854.3|4
1724862400000|2024-08-28 16:26:40|||||||||7
1724862420000|2024-08-28 16:27:00|17875|17863|17875|17863|17875|17863|17875|17863|5
1724862450000|2024-08-28 16:27:30|||||||||1
1724862460000|2024-08-28 16:27:40|||||||||1
1724862470000|2024-08-28 16:27:50|||||||||1
1724862480000|2024-08-28 16:28:00|17878.1|17866.1|17877.5|17865.5|17878.1|17866.1|17877.5|17865.5|7
1724862490000|2024-08-28 16:28:10|17876.9|17864.9|17876.8|17864.8|17876.9|17864.9|17876.3|17864.3|4
1724862500000|2024-08-28 16:28:20|17876.3|17864.3|17876.3|17864.3|17876.3|17864.3|17876.3|17864.3|0
1724862510000|2024-08-28 16:28:30|17875.7|17863.7|17875|17863|17875.7|17863.7|17875|17863|1
1724862520000|2024-08-28 16:28:40|||||||||1
1724862540000|2024-08-28 16:29:00|17877.5|17865.5|17877.5|17865.5|17877.5|17865.5|17877.5|17865.5|2
1724862550000|2024-08-28 16:29:10|17875.7|17863.7|17877.5|17865.5|17877.5|17865.5|17875|17863|5
1724862560000|2024-08-28 16:29:20|17876.9|17864.9|17875|17863|17876.9|17864.9|17875|17863|3
1724862580000|2024-08-28 16:29:40|17873.8|17861.8|17871.3|17859.3|17873.8|17861.8|17871.3|17859.3|5
1724862590000|2024-08-28 16:29:50|17870.6|17858.6|17876.8|17864.8|17877.5|17865.5|17870.6|17858.6|5
1724862600000|2024-08-28 16:30:00|17876.2|17864.2|17875|17863|17876.2|17864.2|17873.2|17861.2|2
1724862610000|2024-08-28 16:30:10|17874.3|17862.3|17872.5|17860.5|17874.3|17862.3|17872.5|17860.5|4
1724862630000|2024-08-28 16:30:30|17873.2|17861.2|17872.5|17860.5|17873.2|17861.2|17872.5|17860.5|1
1724862650000|2024-08-28 16:30:50|||||||||1
1724862660000|2024-08-28 16:31:00|17873.1|17861.1|17871.8|17859.8|17873.1|17861.1|17871.2|17859.2|8
1724862690000|2024-08-28 16:31:30|17871.2|17859.2|17868.7|17856.7|17871.2|17859.2|17868.7|17856.7|1
1724862700000|2024-08-28 16:31:40|17869.9|17857.9|17869.2|17857.2|17870.6|17858.6|17869.2|17857.2|9
1724862710000|2024-08-28 16:31:50|17869.9|17857.9|17869.2|17857.2|17869.9|17857.9|17869.2|17857.2|1
1724862720000|2024-08-28 16:32:00|17869.9|17857.9|17871.7|17859.7|17872.3|17860.3|17869.9|17857.9|2
1724862730000|2024-08-28 16:32:10|17872.3|17860.3|17872.3|17860.3|17872.3|17860.3|17872.3|17860.3|2
1724862740000|2024-08-28 16:32:20|17871.7|17859.7|17869.2|17857.2|17871.7|17859.7|17869.2|17857.2|7
1724862750000|2024-08-28 16:32:30|17868.7|17856.7|17868.6|17856.6|17868.7|17856.7|17868.6|17856.6|2
1724862760000|2024-08-28 16:32:40|17872.3|17860.3|17872.3|17860.3|17872.3|17860.3|17872.3|17860.3|6
1724862770000|2024-08-28 16:32:50|17869.8|17857.8|17868|17856|17869.8|17857.8|17868|17856|4
1724862780000|2024-08-28 16:33:00|17868.6|17856.6|17869.2|17857.2|17869.2|17857.2|17868.6|17856.6|0
1724862790000|2024-08-28 16:33:10|17870.5|17858.5|17872.3|17860.3|17872.3|17860.3|17870.5|17858.5|2
1724862800000|2024-08-28 16:33:20|17874.9|17862.9|17876.2|17864.2|17876.2|17864.2|17874.9|17862.9|15
1724862830000|2024-08-28 16:33:50|17875.6|17863.6|17876.2|17864.2|17876.2|17864.2|17875.6|17863.6|1
1724862840000|2024-08-28 16:34:00|17875.6|17863.6|17875.6|17863.6|17875.6|17863.6|17875.6|17863.6|5
1724862850000|2024-08-28 16:34:10|17874.3|17862.3|17875.6|17863.6|17875.6|17863.6|17874.3|17862.3|3
1724862910000|2024-08-28 16:35:10|17876.2|17864.2|17876.2|17864.2|17876.2|17864.2|17876.2|17864.2|5
1724862920000|2024-08-28 16:35:20|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|3
1724862930000|2024-08-28 16:35:30|17873|17861|17873|17861|17873.7|17861.7|17870.5|17858.5|18
1724862940000|2024-08-28 16:35:40|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|0
1724862960000|2024-08-28 16:36:00|||||||||2
1724862970000|2024-08-28 16:36:10|17874.2|17862.2|17874.2|17862.2|17874.2|17862.2|17874.2|17862.2|0
1724862980000|2024-08-28 16:36:20|17874.9|17862.9|17876.2|17864.2|17876.2|17864.2|17874.9|17862.9|6
1724862990000|2024-08-28 16:36:30|17878|17866|17878.7|17866.7|17878.7|17866.7|17878|17866|1
1724863020000|2024-08-28 16:37:00|17879.2|17867.2|17879.2|17867.2|17879.2|17867.2|17879.2|17867.2|1
1724863030000|2024-08-28 16:37:10|17880.6|17868.6|17876.2|17864.2|17880.6|17868.6|17876.2|17864.2|9
1724863040000|2024-08-28 16:37:20|||||||||1
1724863050000|2024-08-28 16:37:30|17875.6|17863.6|17874.3|17862.3|17875.6|17863.6|17874.3|17862.3|1
1724863060000|2024-08-28 16:37:40|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|17873.7|17861.7|0
1724863090000|2024-08-28 16:38:10|17873.6|17861.6|17876.1|17864.1|17876.1|17864.1|17873.6|17861.6|6
1724863100000|2024-08-28 16:38:20|17875.6|17863.6|17875.6|17863.6|17875.6|17863.6|17875.6|17863.6|0
1724863120000|2024-08-28 16:38:40|||||||||1
1724863140000|2024-08-28 16:39:00|17876.2|17864.2|17875.6|17863.6|17876.8|17864.8|17875.6|17863.6|4
1724863170000|2024-08-28 16:39:30|17873.6|17861.6|17871.7|17859.7|17873.6|17861.6|17871.7|17859.7|5
1724863180000|2024-08-28 16:39:40|17868.6|17856.6|17868.6|17856.6|17868.6|17856.6|17868.6|17856.6|10
1724863190000|2024-08-28 16:39:50|17866.7|17854.7|17868.1|17856.1|17868.1|17856.1|17866.7|17854.7|2
1724863200000|2024-08-28 16:40:00|||||||||2
1724863210000|2024-08-28 16:40:10|17866.8|17854.8|17866.8|17854.8|17866.8|17854.8|17866.8|17854.8|2
1724863220000|2024-08-28 16:40:20|17868.1|17856.1|17868.1|17856.1|17868.1|17856.1|17868.1|17856.1|0
1724863230000|2024-08-28 16:40:30|17868.7|17856.7|17868.7|17856.7|17868.7|17856.7|17868.7|17856.7|2
1724863240000|2024-08-28 16:40:40|17869.3|17857.3|17870.6|17858.6|17870.6|17858.6|17869.3|17857.3|0
1724863250000|2024-08-28 16:40:50|17874.3|17862.3|17875.6|17863.6|17875.6|17863.6|17873.1|17861.1|2
1724863260000|2024-08-28 16:41:00|17873.7|17861.7|17878.1|17866.1|17878.1|17866.1|17873.7|17861.7|8
1724863270000|2024-08-28 16:41:10|17878.6|17866.6|17878.6|17866.6|17878.6|17866.6|17878.6|17866.6|2
1724863280000|2024-08-28 16:41:20|17879.3|17867.3|17879.3|17867.3|17879.3|17867.3|17879.3|17867.3|1
1724863290000|2024-08-28 16:41:30|17879.9|17867.9|17880.6|17868.6|17880.6|17868.6|17879.9|17867.9|5
1724863300000|2024-08-28 16:41:40|17879.3|17867.3|17879.3|17867.3|17879.9|17867.9|17879.3|17867.3|1
1724863310000|2024-08-28 16:41:50|17878.6|17866.6|17878.1|17866.1|17878.6|17866.6|17878.1|17866.1|1
1724863320000|2024-08-28 16:42:00|17879.3|17867.3|17879.3|17867.3|17879.3|17867.3|17879.3|17867.3|0
1724863330000|2024-08-28 16:42:10|17880.6|17868.6|17887.4|17875.4|17887.4|17875.4|17880.6|17868.6|11
1724863340000|2024-08-28 16:42:20|17885.6|17873.6|17888.1|17876.1|17888.1|17876.1|17885.6|17873.6|2
1724863350000|2024-08-28 16:42:30|17888.6|17876.6|17891.8|17879.8|17891.8|17879.8|17888.6|17876.6|31
1724863360000|2024-08-28 16:42:40|17889.9|17877.9|17889.9|17877.9|17891.1|17879.1|17888.6|17876.6|10
1724863370000|2024-08-28 16:42:50|17890.6|17878.6|17888.6|17876.6|17890.6|17878.6|17888.6|17876.6|1
1724863390000|2024-08-28 16:43:10|17888|17876|17885.5|17873.5|17888|17876|17885.5|17873.5|2
1724863420000|2024-08-28 16:43:40|17884.8|17872.8|17886.7|17874.7|17886.7|17874.7|17884.8|17872.8|1
1724863430000|2024-08-28 16:43:50|17886.1|17874.1|17886.1|17874.1|17886.7|17874.7|17886.1|17874.1|4
1724863440000|2024-08-28 16:44:00|17886.7|17874.7|17882.9|17870.9|17888|17876|17882.9|17870.9|16
1724863450000|2024-08-28 16:44:10|17884.2|17872.2|17881.5|17869.5|17885.4|17873.4|17881.5|17869.5|4
1724863460000|2024-08-28 16:44:20|17881|17869|17881.6|17869.6|17881.6|17869.6|17881|17869|1
1724863470000|2024-08-28 16:44:30|17881|17869|17882.2|17870.2|17883.5|17871.5|17881|17869|1
1724863480000|2024-08-28 16:44:40|17881.6|17869.6|17882.2|17870.2|17882.2|17870.2|17881|17869|2
1724863490000|2024-08-28 16:44:50|17881.6|17869.6|17878.5|17866.5|17881.6|17869.6|17878.5|17866.5|2
1724863500000|2024-08-28 16:45:00|17875.3|17863.3|17875.3|17863.3|17875.3|17863.3|17874.7|17862.7|3
1724863510000|2024-08-28 16:45:10|17874.7|17862.7|17873.5|17861.5|17874.7|17862.7|17873.5|17861.5|5
1724863520000|2024-08-28 16:45:20|17872.9|17860.9|17872.9|17860.9|17872.9|17860.9|17872.9|17860.9|1
1724863530000|2024-08-28 16:45:30|17872.2|17860.2|17871|17859|17872.2|17860.2|17870.3|17858.3|1
1724863540000|2024-08-28 16:45:40|17871.5|17859.5|17871|17859|17872.9|17860.9|17871|17859|3
1724863550000|2024-08-28 16:45:50|17871.5|17859.5|17872.2|17860.2|17872.2|17860.2|17871.5|17859.5|2
1724863560000|2024-08-28 16:46:00|17872.8|17860.8|17871|17859|17876|17864|17870.3|17858.3|10
1724863570000|2024-08-28 16:46:10|17869.6|17857.6|17868.5|17856.5|17869.6|17857.6|17867.8|17855.8|3
1724863580000|2024-08-28 16:46:20|17867.2|17855.2|17867.8|17855.8|17867.8|17855.8|17867.2|17855.2|1
1724863590000|2024-08-28 16:46:30|17867.2|17855.2|17866.5|17854.5|17867.2|17855.2|17866.5|17854.5|6
1724863600000|2024-08-28 16:46:40|17865.3|17853.3|17864.6|17852.6|17865.9|17853.9|17864.6|17852.6|6
1724863610000|2024-08-28 16:46:50|17863.4|17851.4|17863.4|17851.4|17863.4|17851.4|17863.4|17851.4|2
1724863620000|2024-08-28 16:47:00|17862.8|17850.8|17861.4|17849.4|17862.8|17850.8|17861.4|17849.4|4
1724863630000|2024-08-28 16:47:10|17860.9|17848.9|17860.9|17848.9|17860.9|17848.9|17860.9|17848.9|1
1724863640000|2024-08-28 16:47:20|17861.5|17849.5|17863.4|17851.4|17863.4|17851.4|17861.5|17849.5|5
1724863650000|2024-08-28 16:47:30|17862.2|17850.2|17859.6|17847.6|17862.2|17850.2|17859.6|17847.6|13
1724863660000|2024-08-28 16:47:40|17857.1|17845.1|17855.2|17843.2|17857.1|17845.1|17854.6|17842.6|25
1724863670000|2024-08-28 16:47:50|17853.9|17841.9|17853.3|17841.3|17853.9|17841.9|17853.3|17841.3|9
1724863680000|2024-08-28 16:48:00|17853.9|17841.9|17853.9|17841.9|17853.9|17841.9|17853.3|17841.3|1
1724863690000|2024-08-28 16:48:10|17853.3|17841.3|17850.8|17838.8|17853.3|17841.3|17850.8|17838.8|11
1724863700000|2024-08-28 16:48:20|17851.4|17839.4|17851.4|17839.4|17852.7|17840.7|17851.4|17839.4|6
1724863710000|2024-08-28 16:48:30|17850.8|17838.8|17853.9|17841.9|17855.2|17843.2|17849.5|17837.5|4
1724863720000|2024-08-28 16:48:40|17855.2|17843.2|17859.6|17847.6|17861|17849|17855.2|17843.2|14
1724863730000|2024-08-28 16:48:50|17859|17847|17857.1|17845.1|17859|17847|17857.1|17845.1|2
1724863740000|2024-08-28 16:49:00|17856.4|17844.4|17856.4|17844.4|17857.1|17845.1|17856.4|17844.4|3
1724863750000|2024-08-28 16:49:10|17857.1|17845.1|17859|17847|17859|17847|17857.1|17845.1|2
1724863760000|2024-08-28 16:49:20|17858.4|17846.4|17858.4|17846.4|17858.4|17846.4|17858.4|17846.4|0
1724863770000|2024-08-28 16:49:30|17859|17847|17857.8|17845.8|17859|17847|17857.8|17845.8|8
1724863780000|2024-08-28 16:49:40|17857.1|17845.1|17857.1|17845.1|17857.1|17845.1|17857.1|17845.1|0
1724863790000|2024-08-28 16:49:50|17857.8|17845.8|17857.8|17845.8|17857.8|17845.8|17857.8|17845.8|1
1724863800000|2024-08-28 16:50:00|17859|17847|17859|17847|17859|17847|17859|17847|0
1724863810000|2024-08-28 16:50:10|17860.9|17848.9|17860.9|17848.9|17860.9|17848.9|17860.9|17848.9|7
1724863820000|2024-08-28 16:50:20|17859.6|17847.6|17859.6|17847.6|17860.3|17848.3|17858.9|17846.9|3
1724863830000|2024-08-28 16:50:30|17858.9|17846.9|17858.9|17846.9|17858.9|17846.9|17858.9|17846.9|4
1724863840000|2024-08-28 16:50:40|||||||||5
1724863850000|2024-08-28 16:50:50|||||||||1
1724863860000|2024-08-28 16:51:00|17859.5|17847.5|17858.9|17846.9|17860.2|17848.2|17858.9|17846.9|1
1724863870000|2024-08-28 16:51:10|17860.2|17848.2|17861.4|17849.4|17861.4|17849.4|17859.5|17847.5|4
1724863880000|2024-08-28 16:51:20|17862.7|17850.7|17861.4|17849.4|17862.7|17850.7|17858.8|17846.8|21
1724863890000|2024-08-28 16:51:30|17862.7|17850.7|17861.4|17849.4|17862.7|17850.7|17861.4|17849.4|5
1724863900000|2024-08-28 16:51:40|17860.8|17848.8|17861.4|17849.4|17861.4|17849.4|17860.8|17848.8|0
1724863910000|2024-08-28 16:51:50|17862|17850|17863.3|17851.3|17863.3|17851.3|17862|17850|1
1724863920000|2024-08-28 16:52:00|17862.6|17850.6|17858.3|17846.3|17862.7|17850.7|17857.7|17845.7|7
1724863930000|2024-08-28 16:52:10|17857.6|17845.6|17857.6|17845.6|17857.6|17845.6|17857.6|17845.6|0
1724863940000|2024-08-28 16:52:20|17857|17845|17856.4|17844.4|17857|17845|17856.4|17844.4|0
1724863950000|2024-08-28 16:52:30|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|1
1724863960000|2024-08-28 16:52:40|17857|17845|17855.2|17843.2|17857|17845|17855.2|17843.2|12
1724863970000|2024-08-28 16:52:50|17855.8|17843.8|17851.3|17839.3|17855.8|17843.8|17851.3|17839.3|17
1724863980000|2024-08-28 16:53:00|17850.8|17838.8|17850.8|17838.8|17850.8|17838.8|17848.8|17836.8|19
1724863990000|2024-08-28 16:53:10|17850.2|17838.2|17850.2|17838.2|17850.2|17838.2|17850.2|17838.2|3
1724864000000|2024-08-28 16:53:20|17850.8|17838.8|17853.3|17841.3|17853.3|17841.3|17850.8|17838.8|15
1724864010000|2024-08-28 16:53:30|17855.8|17843.8|17855.1|17843.1|17855.8|17843.8|17855.1|17843.1|7
1724864020000|2024-08-28 16:53:40|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|0
1724864030000|2024-08-28 16:53:50|17854.5|17842.5|17858.3|17846.3|17858.3|17846.3|17854.5|17842.5|2
1724864040000|2024-08-28 16:54:00|||||||||1
1724864070000|2024-08-28 16:54:30|17855.8|17843.8|17853.9|17841.9|17856.4|17844.4|17853.9|17841.9|2
1724864090000|2024-08-28 16:54:50|17853.3|17841.3|17852.7|17840.7|17853.3|17841.3|17852|17840|5
1724864100000|2024-08-28 16:55:00|17850.8|17838.8|17850.8|17838.8|17851.4|17839.4|17850.8|17838.8|6
1724864110000|2024-08-28 16:55:10|17851.4|17839.4|17850.2|17838.2|17851.4|17839.4|17850.2|17838.2|10
1724864120000|2024-08-28 16:55:20|17848.8|17836.8|17845.8|17833.8|17849.5|17837.5|17845.8|17833.8|9
1724864130000|2024-08-28 16:55:30|17846.3|17834.3|17850.8|17838.8|17850.8|17838.8|17846.3|17834.3|6
1724864150000|2024-08-28 16:55:50|17850.1|17838.1|17848.9|17836.9|17851.3|17839.3|17848.9|17836.9|6
1724864160000|2024-08-28 16:56:00|||||||||3
1724864170000|2024-08-28 16:56:10|17849.5|17837.5|17849.5|17837.5|17849.5|17837.5|17849.5|17837.5|0
1724864180000|2024-08-28 16:56:20|17850.8|17838.8|17852|17840|17852|17840|17850.8|17838.8|4
1724864190000|2024-08-28 16:56:30|17850.8|17838.8|17851.4|17839.4|17851.4|17839.4|17850.8|17838.8|1
1724864200000|2024-08-28 16:56:40|17850.8|17838.8|17850.8|17838.8|17850.8|17838.8|17850.8|17838.8|0
1724864210000|2024-08-28 16:56:50|17850.2|17838.2|17849.5|17837.5|17850.2|17838.2|17849.5|17837.5|2
1724864220000|2024-08-28 16:57:00|17848.9|17836.9|17847.7|17835.7|17848.9|17836.9|17847.7|17835.7|20
1724864240000|2024-08-28 16:57:20|||||||||1
1724864250000|2024-08-28 16:57:30|17848.3|17836.3|17848.3|17836.3|17848.3|17836.3|17848.3|17836.3|9
1724864260000|2024-08-28 16:57:40|17848.9|17836.9|17848.3|17836.3|17848.9|17836.9|17847.7|17835.7|3
1724864270000|2024-08-28 16:57:50|17848.9|17836.9|17850.2|17838.2|17850.2|17838.2|17848.9|17836.9|1
1724864280000|2024-08-28 16:58:00|17850.9|17838.9|17850.9|17838.9|17851.5|17839.5|17850.9|17838.9|5
1724864290000|2024-08-28 16:58:10|||||||||4
1724864300000|2024-08-28 16:58:20|||||||||8
1724864310000|2024-08-28 16:58:30|17850.4|17838.4|17848.4|17836.4|17850.4|17838.4|17848.4|17836.4|16
1724864320000|2024-08-28 16:58:40|17849|17837|17848.4|17836.4|17849|17837|17848.4|17836.4|0
1724864330000|2024-08-28 16:58:50|17849|17837|17845.9|17833.9|17849.7|17837.7|17845.9|17833.9|15
1724864340000|2024-08-28 16:59:00|17845.2|17833.2|17837.9|17825.9|17845.2|17833.2|17836.6|17824.6|37
1724864350000|2024-08-28 16:59:10|17838.4|17826.4|17841.6|17829.6|17841.6|17829.6|17838.4|17826.4|4
1724864360000|2024-08-28 16:59:20|17840.9|17828.9|17838.4|17826.4|17840.9|17828.9|17838.4|17826.4|10
1724864370000|2024-08-28 16:59:30|17839.7|17827.7|17838.4|17826.4|17840.3|17828.3|17838.4|17826.4|7
1724864380000|2024-08-28 16:59:40|17839|17827|17844.1|17832.1|17844.1|17832.1|17839|17827|6
1724864390000|2024-08-28 16:59:50|17842.8|17830.8|17843.4|17831.4|17843.4|17831.4|17842.8|17830.8|3
1724864400000|2024-08-28 17:00:00|17842.9|17830.9|17839.1|17827.1|17842.9|17830.9|17839.1|17827.1|5
1724864410000|2024-08-28 17:00:10|17839.7|17827.7|17839.1|17827.1|17839.7|17827.7|17839.1|17827.1|2
1724864420000|2024-08-28 17:00:20|17840.9|17828.9|17844.1|17832.1|17844.1|17832.1|17840.9|17828.9|6
1724864430000|2024-08-28 17:00:30|17844.7|17832.7|17848.4|17836.4|17848.4|17836.4|17842.9|17830.9|13
1724864440000|2024-08-28 17:00:40|17847.9|17835.9|17848.4|17836.4|17848.4|17836.4|17847.9|17835.9|3
1724864450000|2024-08-28 17:00:50|17849|17837|17848.4|17836.4|17849|17837|17848.4|17836.4|7
1724864460000|2024-08-28 17:01:00|17849.7|17837.7|17850.9|17838.9|17850.9|17838.9|17849.1|17837.1|3
1724864470000|2024-08-28 17:01:10|17852.9|17840.9|17852.2|17840.2|17852.9|17840.9|17851.6|17839.6|6
1724864480000|2024-08-28 17:01:20|17851.6|17839.6|17852.9|17840.9|17852.9|17840.9|17851.6|17839.6|0
1724864490000|2024-08-28 17:01:30|17853.5|17841.5|17853.5|17841.5|17853.5|17841.5|17853.5|17841.5|6
1724864500000|2024-08-28 17:01:40|17855.9|17843.9|17855.4|17843.4|17855.9|17843.9|17855.4|17843.4|1
1724864520000|2024-08-28 17:02:00|17855.9|17843.9|17856.6|17844.6|17856.6|17844.6|17855.9|17843.9|13
1724864550000|2024-08-28 17:02:30|17857.2|17845.2|17856.6|17844.6|17857.2|17845.2|17856.6|17844.6|10
1724864560000|2024-08-28 17:02:40|17856|17844|17855.3|17843.3|17856|17844|17855.3|17843.3|2
1724864570000|2024-08-28 17:02:50|17854.7|17842.7|17851.6|17839.6|17854.7|17842.7|17850.9|17838.9|6
1724864580000|2024-08-28 17:03:00|17850.9|17838.9|17852.2|17840.2|17852.2|17840.2|17850.9|17838.9|1
1724864590000|2024-08-28 17:03:10|17851.6|17839.6|17854|17842|17854.7|17842.7|17850.9|17838.9|8
1724864600000|2024-08-28 17:03:20|17854.7|17842.7|17856.5|17844.5|17856.5|17844.5|17854.7|17842.7|9
1724864610000|2024-08-28 17:03:30|17857.1|17845.1|17859|17847|17859|17847|17857.1|17845.1|1
1724864620000|2024-08-28 17:03:40|17859.7|17847.7|17859.7|17847.7|17859.7|17847.7|17859.7|17847.7|7
1724864630000|2024-08-28 17:03:50|17860.3|17848.3|17861.5|17849.5|17861.5|17849.5|17860.3|17848.3|0
1724864640000|2024-08-28 17:04:00|||||||||1
1724864650000|2024-08-28 17:04:10|17857|17845|17860.1|17848.1|17862|17850|17856.4|17844.4|6
1724864660000|2024-08-28 17:04:20|17860.8|17848.8|17861.4|17849.4|17862.1|17850.1|17860.1|17848.1|2
1724864670000|2024-08-28 17:04:30|||||||||1
1724864680000|2024-08-28 17:04:40|17858.9|17846.9|17856.4|17844.4|17858.9|17846.9|17856.4|17844.4|1
1724864700000|2024-08-28 17:05:00|17855.8|17843.8|17853.9|17841.9|17856.4|17844.4|17853.3|17841.3|12
1724864710000|2024-08-28 17:05:10|17853.3|17841.3|17853.9|17841.9|17853.9|17841.9|17853.3|17841.3|3
1724864720000|2024-08-28 17:05:20|17853.3|17841.3|17852.7|17840.7|17853.3|17841.3|17852.7|17840.7|1
1724864730000|2024-08-28 17:05:30|17853.3|17841.3|17853.3|17841.3|17853.3|17841.3|17853.3|17841.3|4
1724864740000|2024-08-28 17:05:40|17852.7|17840.7|17852|17840|17852.7|17840.7|17850.2|17838.2|8
1724864750000|2024-08-28 17:05:50|17851.4|17839.4|17849.1|17837.1|17851.4|17839.4|17849.1|17837.1|7
1724864760000|2024-08-28 17:06:00|17849.7|17837.7|17849.1|17837.1|17849.7|17837.7|17848.4|17836.4|2
1724864770000|2024-08-28 17:06:10|17850.4|17838.4|17850.4|17838.4|17850.4|17838.4|17849.7|17837.7|0
1724864780000|2024-08-28 17:06:20|17849.7|17837.7|17849.7|17837.7|17849.7|17837.7|17849.7|17837.7|1
1724864790000|2024-08-28 17:06:30|17850.4|17838.4|17847.8|17835.8|17850.4|17838.4|17846.5|17834.5|8
1724864800000|2024-08-28 17:06:40|17847.2|17835.2|17845.9|17833.9|17847.2|17835.2|17845.3|17833.3|0
1724864810000|2024-08-28 17:06:50|17847.9|17835.9|17847.9|17835.9|17847.9|17835.9|17846.6|17834.6|2
1724864820000|2024-08-28 17:07:00|17847.2|17835.2|17846.6|17834.6|17847.3|17835.3|17846.6|17834.6|1
1724864830000|2024-08-28 17:07:10|17845.9|17833.9|17844.1|17832.1|17846.6|17834.6|17844.1|17832.1|5
1724864840000|2024-08-28 17:07:20|17844.8|17832.8|17844.1|17832.1|17844.8|17832.8|17844.1|17832.1|16
1724864850000|2024-08-28 17:07:30|17843|17831|17842.3|17830.3|17844.1|17832.1|17842.3|17830.3|0
1724864860000|2024-08-28 17:07:40|17841.1|17829.1|17839.8|17827.8|17841.1|17829.1|17839.1|17827.1|12
1724864870000|2024-08-28 17:07:50|17840.4|17828.4|17841.6|17829.6|17841.6|17829.6|17839.8|17827.8|5
1724864880000|2024-08-28 17:08:00|17839.8|17827.8|17842.3|17830.3|17842.3|17830.3|17839.8|17827.8|5
1724864890000|2024-08-28 17:08:10|17842.9|17830.9|17842.9|17830.9|17842.9|17830.9|17842.9|17830.9|0
1724864900000|2024-08-28 17:08:20|17841.6|17829.6|17836.6|17824.6|17842.3|17830.3|17836.6|17824.6|7
1724864910000|2024-08-28 17:08:30|17835.9|17823.9|17834.8|17822.8|17835.9|17823.9|17834.1|17822.1|13
1724864920000|2024-08-28 17:08:40|17836.5|17824.5|17839.1|17827.1|17839.8|17827.8|17836.5|17824.5|2
1724864930000|2024-08-28 17:08:50|17839.8|17827.8|17839.8|17827.8|17839.8|17827.8|17839.8|17827.8|1
1724864950000|2024-08-28 17:09:10|17840.4|17828.4|17839.1|17827.1|17840.9|17828.9|17839.1|17827.1|4
1724864960000|2024-08-28 17:09:20|17840.3|17828.3|17840.9|17828.9|17840.9|17828.9|17839.1|17827.1|15
1724864970000|2024-08-28 17:09:30|17839.1|17827.1|17838.4|17826.4|17839.1|17827.1|17838.4|17826.4|11
1724864980000|2024-08-28 17:09:40|17837.9|17825.9|17834.8|17822.8|17837.9|17825.9|17834.8|17822.8|7
1724864990000|2024-08-28 17:09:50|17835.4|17823.4|17836.6|17824.6|17836.6|17824.6|17835.4|17823.4|2
1724865000000|2024-08-28 17:10:00|17835.9|17823.9|17836.6|17824.6|17837.3|17825.3|17835.9|17823.9|2
1724865010000|2024-08-28 17:10:10|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|17835.4|17823.4|0
1724865030000|2024-08-28 17:10:30|17836.6|17824.6|17835.4|17823.4|17836.6|17824.6|17835.4|17823.4|3
1724865040000|2024-08-28 17:10:40|||||||||1
1724865050000|2024-08-28 17:10:50|17836.6|17824.6|17839.1|17827.1|17839.1|17827.1|17836.6|17824.6|1
1724865060000|2024-08-28 17:11:00|17838.4|17826.4|17837.9|17825.9|17839|17827|17837.9|17825.9|4
1724865070000|2024-08-28 17:11:10|17839|17827|17840.8|17828.8|17841.5|17829.5|17839|17827|3
1724865080000|2024-08-28 17:11:20|17841.5|17829.5|17841.5|17829.5|17841.5|17829.5|17841.5|17829.5|0
1724865090000|2024-08-28 17:11:30|17839|17827|17842.8|17830.8|17842.8|17830.8|17839|17827|4
1724865100000|2024-08-28 17:11:40|17843.3|17831.3|17842.8|17830.8|17843.3|17831.3|17842.8|17830.8|0
1724865110000|2024-08-28 17:11:50|17844|17832|17844|17832|17844|17832|17844|17832|1
1724865120000|2024-08-28 17:12:00|17844.7|17832.7|17844.7|17832.7|17844.7|17832.7|17844|17832|6
1724865140000|2024-08-28 17:12:20|17842.8|17830.8|17841.5|17829.5|17842.8|17830.8|17841.5|17829.5|7
1724865150000|2024-08-28 17:12:30|17842.1|17830.1|17838.3|17826.3|17843.3|17831.3|17838.3|17826.3|23
1724865160000|2024-08-28 17:12:40|17839.5|17827.5|17837.7|17825.7|17840.8|17828.8|17837.7|17825.7|7
1724865170000|2024-08-28 17:12:50|17837.1|17825.1|17833.9|17821.9|17837.1|17825.1|17833.9|17821.9|11
1724865190000|2024-08-28 17:13:10|17833.3|17821.3|17833.3|17821.3|17833.9|17821.9|17833.3|17821.3|5
1724865200000|2024-08-28 17:13:20|17830.8|17818.8|17830.8|17818.8|17830.8|17818.8|17830.8|17818.8|4
1724865210000|2024-08-28 17:13:30|17831.3|17819.3|17835.8|17823.8|17835.8|17823.8|17830.8|17818.8|19
1724865220000|2024-08-28 17:13:40|17836.4|17824.4|17835.1|17823.1|17836.4|17824.4|17835.1|17823.1|2
1724865230000|2024-08-28 17:13:50|17835.2|17823.2|17834.5|17822.5|17835.2|17823.2|17834.5|17822.5|1
1724865240000|2024-08-28 17:14:00|17835.2|17823.2|17834.5|17822.5|17835.2|17823.2|17834.5|17822.5|1
1724865250000|2024-08-28 17:14:10|17832.6|17820.6|17833.2|17821.2|17833.2|17821.2|17832.6|17820.6|3
1724865260000|2024-08-28 17:14:20|17832.6|17820.6|17831.4|17819.4|17832.6|17820.6|17831.4|17819.4|2
1724865270000|2024-08-28 17:14:30|17830.7|17818.7|17828.2|17816.2|17830.7|17818.7|17828.2|17816.2|1
1724865290000|2024-08-28 17:14:50|||||||||1
1724865300000|2024-08-28 17:15:00|17826.9|17814.9|17825.7|17813.7|17826.9|17814.9|17825.7|17813.7|17
1724865310000|2024-08-28 17:15:10|17825.2|17813.2|17825.2|17813.2|17825.2|17813.2|17825.2|17813.2|4
1724865320000|2024-08-28 17:15:20|||||||||1
1724865330000|2024-08-28 17:15:30|||||||||5
1724865340000|2024-08-28 17:15:40|17825.7|17813.7|17825.2|17813.2|17826.3|17814.3|17825.2|17813.2|5
1724865350000|2024-08-28 17:15:50|17824.5|17812.5|17825.2|17813.2|17825.2|17813.2|17824.5|17812.5|7
1724865360000|2024-08-28 17:16:00|17823.8|17811.8|17823.8|17811.8|17823.8|17811.8|17823.8|17811.8|3
1724865370000|2024-08-28 17:16:10|17824.5|17812.5|17826.3|17814.3|17826.3|17814.3|17824.5|17812.5|8
1724865390000|2024-08-28 17:16:30|17823.8|17811.8|17827.7|17815.7|17827.7|17815.7|17823.8|17811.8|16
1724865400000|2024-08-28 17:16:40|17828.9|17816.9|17828.9|17816.9|17828.9|17816.9|17828.9|17816.9|2
1724865410000|2024-08-28 17:16:50|17829.6|17817.6|17828.9|17816.9|17829.6|17817.6|17828.9|17816.9|1
1724865420000|2024-08-28 17:17:00|||||||||1
1724865430000|2024-08-28 17:17:10|17829.5|17817.5|17830.7|17818.7|17831.4|17819.4|17829.5|17817.5|8
1724865440000|2024-08-28 17:17:20|17830.2|17818.2|17830.7|17818.7|17831.4|17819.4|17830.1|17818.1|15
1724865450000|2024-08-28 17:17:30|17831.3|17819.3|17830.7|17818.7|17831.3|17819.3|17830.7|17818.7|4
1724865460000|2024-08-28 17:17:40|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|0
1724865470000|2024-08-28 17:17:50|17832|17820|17832.7|17820.7|17832.7|17820.7|17831.4|17819.4|1
1724865490000|2024-08-28 17:18:10|||||||||1
1724865500000|2024-08-28 17:18:20|17828.3|17816.3|17830.2|17818.2|17830.2|17818.2|17828.3|17816.3|4
1724865510000|2024-08-28 17:18:30|17831.5|17819.5|17832.7|17820.7|17832.7|17820.7|17831.5|17819.5|2
1724865520000|2024-08-28 17:18:40|17832.1|17820.1|17831.4|17819.4|17832.7|17820.7|17830.2|17818.2|8
1724865530000|2024-08-28 17:18:50|17832.7|17820.7|17829.6|17817.6|17833.2|17821.2|17829.6|17817.6|4
1724865540000|2024-08-28 17:19:00|17829|17817|17828.9|17816.9|17829.6|17817.6|17827.7|17815.7|14
1724865550000|2024-08-28 17:19:10|17828.2|17816.2|17827.1|17815.1|17828.2|17816.2|17827.1|17815.1|2
1724865560000|2024-08-28 17:19:20|17826.5|17814.5|17827.7|17815.7|17827.7|17815.7|17826.5|17814.5|1
1724865570000|2024-08-28 17:19:30|17828.3|17816.3|17829.6|17817.6|17830.2|17818.2|17828.3|17816.3|6
1724865580000|2024-08-28 17:19:40|17829|17817|17830.9|17818.9|17830.9|17818.9|17827.1|17815.1|7
1724865590000|2024-08-28 17:19:50|17830.3|17818.3|17830.2|17818.2|17830.3|17818.3|17830.2|17818.2|1
1724865600000|2024-08-28 17:20:00|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|2
1724865610000|2024-08-28 17:20:10|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|0
1724865620000|2024-08-28 17:20:20|17830.7|17818.7|17828.3|17816.3|17833.9|17821.9|17828.3|17816.3|8
1724865630000|2024-08-28 17:20:30|17827.1|17815.1|17827.1|17815.1|17827.1|17815.1|17827.1|17815.1|1
1724865640000|2024-08-28 17:20:40|17827.8|17815.8|17827.7|17815.7|17828.2|17816.2|17827.7|17815.7|10
1724865660000|2024-08-28 17:21:00|||||||||1
1724865670000|2024-08-28 17:21:10|17825.7|17813.7|17823.8|17811.8|17825.7|17813.7|17823.8|17811.8|21
1724865680000|2024-08-28 17:21:20|17822.7|17810.7|17822.7|17810.7|17822.7|17810.7|17822.7|17810.7|34
1724865690000|2024-08-28 17:21:30|||||||||1
1724865700000|2024-08-28 17:21:40|17820.8|17808.8|17821.5|17809.5|17822.7|17810.7|17819.6|17807.6|28
1724865710000|2024-08-28 17:21:50|17822.1|17810.1|17822.1|17810.1|17822.1|17810.1|17822.1|17810.1|5
1724865730000|2024-08-28 17:22:10|17822.8|17810.8|17823.3|17811.3|17823.3|17811.3|17822.7|17810.7|12
1724865740000|2024-08-28 17:22:20|17822.7|17810.7|17822.7|17810.7|17822.7|17810.7|17822.7|17810.7|1
1724865760000|2024-08-28 17:22:40|17824.5|17812.5|17825.2|17813.2|17825.2|17813.2|17823.2|17811.2|6
1724865770000|2024-08-28 17:22:50|17823.9|17811.9|17823.9|17811.9|17823.9|17811.9|17823.9|17811.9|3
1724865780000|2024-08-28 17:23:00|17825.2|17813.2|17823.9|17811.9|17825.2|17813.2|17823.9|17811.9|1
1724865790000|2024-08-28 17:23:10|17823.3|17811.3|17822.7|17810.7|17823.3|17811.3|17822.7|17810.7|1
1724865800000|2024-08-28 17:23:20|17823.2|17811.2|17819.6|17807.6|17825.2|17813.2|17819|17807|15
1724865810000|2024-08-28 17:23:30|17819|17807|17819|17807|17819|17807|17819|17807|1
1724865830000|2024-08-28 17:23:50|||||||||8
1724865840000|2024-08-28 17:24:00|17820.3|17808.3|17822.1|17810.1|17822.1|17810.1|17820.3|17808.3|32
1724865860000|2024-08-28 17:24:20|17822.8|17810.8|17822.1|17810.1|17822.8|17810.8|17822.1|17810.1|10
1724865870000|2024-08-28 17:24:30|17821.5|17809.5|17822.7|17810.7|17822.7|17810.7|17821.5|17809.5|1
1724865890000|2024-08-28 17:24:50|17820.2|17808.2|17820.2|17808.2|17820.2|17808.2|17820.2|17808.2|3
1724865900000|2024-08-28 17:25:00|17822.7|17810.7|17820.8|17808.8|17822.7|17810.7|17820.2|17808.2|8
1724865910000|2024-08-28 17:25:10|17819.6|17807.6|17819.6|17807.6|17819.6|17807.6|17819.6|17807.6|0
1724865920000|2024-08-28 17:25:20|17820.2|17808.2|17822.7|17810.7|17822.7|17810.7|17820.2|17808.2|5
1724865930000|2024-08-28 17:25:30|17823.9|17811.9|17822.7|17810.7|17825.2|17813.2|17822.7|17810.7|8
1724865940000|2024-08-28 17:25:40|17821.4|17809.4|17821.4|17809.4|17821.4|17809.4|17821.4|17809.4|3
1724865950000|2024-08-28 17:25:50|17823.3|17811.3|17823.9|17811.9|17823.9|17811.9|17823.3|17811.3|0
1724865960000|2024-08-28 17:26:00|17824.6|17812.6|17830.2|17818.2|17830.2|17818.2|17824.6|17812.6|5
1724865970000|2024-08-28 17:26:10|||||||||2
1724865980000|2024-08-28 17:26:20|17832.1|17820.1|17832.7|17820.7|17832.7|17820.7|17830.2|17818.2|21
1724865990000|2024-08-28 17:26:30|||||||||1
1724866000000|2024-08-28 17:26:40|17835.2|17823.2|17829.6|17817.6|17835.2|17823.2|17829.6|17817.6|19
1724866010000|2024-08-28 17:26:50|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|7
1724866020000|2024-08-28 17:27:00|||||||||1
1724866030000|2024-08-28 17:27:10|17828.9|17816.9|17823.2|17811.2|17828.9|17816.9|17823.2|17811.2|12
1724866040000|2024-08-28 17:27:20|17823.8|17811.8|17823.2|17811.2|17825.2|17813.2|17823.2|17811.2|2
1724866060000|2024-08-28 17:27:40|17822.6|17810.6|17821.3|17809.3|17822.6|17810.6|17821.3|17809.3|6
1724866070000|2024-08-28 17:27:50|17822.6|17810.6|17822.6|17810.6|17822.6|17810.6|17822.6|17810.6|1
1724866080000|2024-08-28 17:28:00|17821.9|17809.9|17821.3|17809.3|17821.9|17809.9|17821.3|17809.3|1
1724866090000|2024-08-28 17:28:10|||||||||1
1724866110000|2024-08-28 17:28:30|||||||||1
1724866140000|2024-08-28 17:29:00|||||||||1
1724866150000|2024-08-28 17:29:10|17821.9|17809.9|17823.8|17811.8|17823.8|17811.8|17821.9|17809.9|6
1724866160000|2024-08-28 17:29:20|17822.6|17810.6|17823.8|17811.8|17823.8|17811.8|17821.9|17809.9|6
1724866170000|2024-08-28 17:29:30|17822.6|17810.6|17823.2|17811.2|17824.5|17812.5|17822.6|17810.6|4
1724866180000|2024-08-28 17:29:40|17823.8|17811.8|17823.8|17811.8|17823.8|17811.8|17823.8|17811.8|0
1724866190000|2024-08-28 17:29:50|17822.7|17810.7|17821.9|17809.9|17823.8|17811.8|17821.9|17809.9|2
1724866200000|2024-08-28 17:30:00|17823.2|17811.2|17826.3|17814.3|17826.3|17814.3|17822.6|17810.6|10
1724866220000|2024-08-28 17:30:20|||||||||2
1724866230000|2024-08-28 17:30:30|17827.6|17815.6|17826.3|17814.3|17828.8|17816.8|17826.3|17814.3|10
1724866240000|2024-08-28 17:30:40|17826.9|17814.9|17828.2|17816.2|17828.8|17816.8|17826.9|17814.9|57
1724866250000|2024-08-28 17:30:50|17827.6|17815.6|17829.4|17817.4|17829.4|17817.4|17827.6|17815.6|0
1724866260000|2024-08-28 17:31:00|17828.1|17816.1|17826.3|17814.3|17828.1|17816.1|17826.3|17814.3|3
1724866270000|2024-08-28 17:31:10|17826.9|17814.9|17825.1|17813.1|17826.9|17814.9|17825.1|17813.1|7
1724866280000|2024-08-28 17:31:20|17823.9|17811.9|17824.5|17812.5|17824.5|17812.5|17823.8|17811.8|2
1724866290000|2024-08-28 17:31:30|17825.1|17813.1|17825.7|17813.7|17825.7|17813.7|17825.1|17813.1|0
1724866300000|2024-08-28 17:31:40|||||||||1
1724866320000|2024-08-28 17:32:00|17826.4|17814.4|17828.2|17816.2|17828.2|17816.2|17826.4|17814.4|3
1724866340000|2024-08-28 17:32:20|||||||||1
1724866350000|2024-08-28 17:32:30|17829.5|17817.5|17832.7|17820.7|17832.7|17820.7|17829.5|17817.5|9
1724866360000|2024-08-28 17:32:40|17832.1|17820.1|17831.4|17819.4|17832.1|17820.1|17829.6|17817.6|11
1724866370000|2024-08-28 17:32:50|17832.7|17820.7|17833.2|17821.2|17833.2|17821.2|17832.7|17820.7|2
1724866390000|2024-08-28 17:33:10|17834.6|17822.6|17834.6|17822.6|17834.6|17822.6|17834.6|17822.6|2
1724866400000|2024-08-28 17:33:20|17835.7|17823.7|17836.4|17824.4|17836.4|17824.4|17835.7|17823.7|2
1724866410000|2024-08-28 17:33:30|17837.1|17825.1|17837.1|17825.1|17837.1|17825.1|17837.1|17825.1|0
1724866420000|2024-08-28 17:33:40|17836.5|17824.5|17839|17827|17839|17827|17836.5|17824.5|2
1724866430000|2024-08-28 17:33:50|17838.4|17826.4|17839|17827|17839|17827|17838.4|17826.4|10
1724866440000|2024-08-28 17:34:00|17839.7|17827.7|17840.9|17828.9|17841.5|17829.5|17839.7|17827.7|0
1724866450000|2024-08-28 17:34:10|||||||||1
1724866460000|2024-08-28 17:34:20|17840.2|17828.2|17839|17827|17840.2|17828.2|17839|17827|5
1724866470000|2024-08-28 17:34:30|17840.2|17828.2|17840.2|17828.2|17840.2|17828.2|17840.2|17828.2|2
1724866480000|2024-08-28 17:34:40|17840.9|17828.9|17841.5|17829.5|17841.5|17829.5|17840.2|17828.2|1
1724866490000|2024-08-28 17:34:50|17842.1|17830.1|17840.8|17828.8|17842.1|17830.1|17840.8|17828.8|1
1724866510000|2024-08-28 17:35:10|17838.3|17826.3|17837.7|17825.7|17839.6|17827.6|17837.7|17825.7|17
1724866520000|2024-08-28 17:35:20|17836.3|17824.3|17828.2|17816.2|17836.3|17824.3|17828.2|17816.2|16
1724866530000|2024-08-28 17:35:30|17828.8|17816.8|17828.9|17816.9|17828.9|17816.9|17828.2|17816.2|6
1724866540000|2024-08-28 17:35:40|17828.2|17816.2|17826.4|17814.4|17828.2|17816.2|17826.4|17814.4|0
1724866560000|2024-08-28 17:36:00|||||||||3
1724866570000|2024-08-28 17:36:10|17823.9|17811.9|17822.1|17810.1|17824.5|17812.5|17822.1|17810.1|3
1724866580000|2024-08-28 17:36:20|17819.6|17807.6|17819.6|17807.6|17820.2|17808.2|17819|17807|17
1724866590000|2024-08-28 17:36:30|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|17812.1|17800.1|19
1724866610000|2024-08-28 17:36:50|17812.7|17800.7|17812|17800|17812.7|17800.7|17812|17800|12
1724866620000|2024-08-28 17:37:00|17813.2|17801.2|17813.9|17801.9|17813.9|17801.9|17813.2|17801.2|1
1724866630000|2024-08-28 17:37:10|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|7
1724866640000|2024-08-28 17:37:20|17815.1|17803.1|17816.5|17804.5|17816.5|17804.5|17815.1|17803.1|5
1724866650000|2024-08-28 17:37:30|17815.3|17803.3|17815.3|17803.3|17816|17804|17815.3|17803.3|27
1724866660000|2024-08-28 17:37:40|17817.7|17805.7|17817.7|17805.7|17817.7|17805.7|17817.7|17805.7|1
1724866670000|2024-08-28 17:37:50|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|0
1724866690000|2024-08-28 17:38:10|17819.7|17807.7|17818.4|17806.4|17819.7|17807.7|17818.4|17806.4|6
1724866700000|2024-08-28 17:38:20|17820.2|17808.2|17822.1|17810.1|17822.1|17810.1|17820.2|17808.2|3
1724866710000|2024-08-28 17:38:30|17822.7|17810.7|17822.7|17810.7|17822.7|17810.7|17822.7|17810.7|3
1724866730000|2024-08-28 17:38:50|17824|17812|17825.2|17813.2|17826.5|17814.5|17824|17812|13
1724866740000|2024-08-28 17:39:00|17824.6|17812.6|17823.4|17811.4|17824.7|17812.7|17822.8|17810.8|6
1724866750000|2024-08-28 17:39:10|17824.1|17812.1|17824.7|17812.7|17824.7|17812.7|17824.1|17812.1|1
1724866760000|2024-08-28 17:39:20|17825.2|17813.2|17824|17812|17825.9|17813.9|17824|17812|2
1724866770000|2024-08-28 17:39:30|17824.7|17812.7|17824.7|17812.7|17824.7|17812.7|17824|17812|3
1724866780000|2024-08-28 17:39:40|17825.3|17813.3|17820.9|17808.9|17825.9|17813.9|17819.7|17807.7|11
1724866790000|2024-08-28 17:39:50|17821.6|17809.6|17820.9|17808.9|17821.6|17809.6|17820.9|17808.9|0
1724866800000|2024-08-28 17:40:00|17821.6|17809.6|17821.5|17809.5|17821.6|17809.6|17821.5|17809.5|2
1724866810000|2024-08-28 17:40:10|17820.2|17808.2|17820.2|17808.2|17820.2|17808.2|17820.2|17808.2|5
1724866820000|2024-08-28 17:40:20|17821.5|17809.5|17820.2|17808.2|17821.5|17809.5|17820.2|17808.2|2
1724866830000|2024-08-28 17:40:30|17819.7|17807.7|17819.7|17807.7|17819.7|17807.7|17819.7|17807.7|0
1724866840000|2024-08-28 17:40:40|17820.8|17808.8|17820.8|17808.8|17820.8|17808.8|17820.8|17808.8|3
1724866850000|2024-08-28 17:40:50|17822.2|17810.2|17821.6|17809.6|17824.1|17812.1|17821.6|17809.6|28
1724866860000|2024-08-28 17:41:00|17822.8|17810.8|17822.2|17810.2|17822.8|17810.8|17822.2|17810.2|1
1724866870000|2024-08-28 17:41:10|17821.6|17809.6|17821.6|17809.6|17822.8|17810.8|17821.6|17809.6|43
1724866880000|2024-08-28 17:41:20|17822.8|17810.8|17822.8|17810.8|17822.8|17810.8|17822.8|17810.8|1
1724866890000|2024-08-28 17:41:30|17821.6|17809.6|17821.6|17809.6|17821.6|17809.6|17820.9|17808.9|2
1724866900000|2024-08-28 17:41:40|17822.2|17810.2|17821.7|17809.7|17822.9|17810.9|17821.7|17809.7|18
1724866910000|2024-08-28 17:41:50|17821.1|17809.1|17821.7|17809.7|17821.7|17809.7|17821.1|17809.1|5
1724866920000|2024-08-28 17:42:00|17822.9|17810.9|17822.3|17810.3|17824.2|17812.2|17821.7|17809.7|2
1724866930000|2024-08-28 17:42:10|17821.7|17809.7|17820.5|17808.5|17822.3|17810.3|17819.8|17807.8|5
1724866940000|2024-08-28 17:42:20|17821.1|17809.1|17821.8|17809.8|17822.3|17810.3|17821.1|17809.1|4
1724866970000|2024-08-28 17:42:50|||||||||8
1724866980000|2024-08-28 17:43:00|17823|17811|17821.8|17809.8|17823|17811|17821.8|17809.8|3
1724866990000|2024-08-28 17:43:10|17821.1|17809.1|17822.9|17810.9|17822.9|17810.9|17821.1|17809.1|2
1724867000000|2024-08-28 17:43:20|17823.6|17811.6|17824.2|17812.2|17824.8|17812.8|17823.6|17811.6|9
1724867020000|2024-08-28 17:43:40|17824.8|17812.8|17824.2|17812.2|17824.8|17812.8|17824.2|17812.2|4
1724867030000|2024-08-28 17:43:50|17824.8|17812.8|17824.2|17812.2|17825.4|17813.4|17824.2|17812.2|0
1724867040000|2024-08-28 17:44:00|17822.9|17810.9|17822.9|17810.9|17824.2|17812.2|17822.9|17810.9|5
1724867050000|2024-08-28 17:44:10|17824.2|17812.2|17822.9|17810.9|17824.2|17812.2|17822.9|17810.9|2
1724867060000|2024-08-28 17:44:20|17826|17814|17827.8|17815.8|17827.8|17815.8|17825.3|17813.3|11
1724867080000|2024-08-28 17:44:40|||||||||2
1724867090000|2024-08-28 17:44:50|17825.3|17813.3|17822.8|17810.8|17825.3|17813.3|17822.8|17810.8|3
1724867100000|2024-08-28 17:45:00|||||||||2
1724867110000|2024-08-28 17:45:10|17822.2|17810.2|17822.2|17810.2|17822.2|17810.2|17822.2|17810.2|0
1724867120000|2024-08-28 17:45:20|17822.9|17810.9|17824.2|17812.2|17824.2|17812.2|17822.9|17810.9|8
1724867130000|2024-08-28 17:45:30|17825.4|17813.4|17825.4|17813.4|17825.4|17813.4|17825.4|17813.4|4
1724867140000|2024-08-28 17:45:40|17824.8|17812.8|17824.2|17812.2|17824.8|17812.8|17824.2|17812.2|0
1724867150000|2024-08-28 17:45:50|17823|17811|17823|17811|17823|17811|17823|17811|3
1724867160000|2024-08-28 17:46:00|17824.8|17812.8|17824.8|17812.8|17824.8|17812.8|17824.8|17812.8|4
1724867170000|2024-08-28 17:46:10|17825.5|17813.5|17825.5|17813.5|17825.5|17813.5|17825.5|17813.5|0
1724867180000|2024-08-28 17:46:20|17823.6|17811.6|17822.9|17810.9|17823.6|17811.6|17820.4|17808.4|18
1724867190000|2024-08-28 17:46:30|17822.3|17810.3|17823.6|17811.6|17823.6|17811.6|17822.3|17810.3|2
1724867200000|2024-08-28 17:46:40|17824.2|17812.2|17824.8|17812.8|17824.8|17812.8|17824.2|17812.2|6
1724867210000|2024-08-28 17:46:50|17824.3|17812.3|17825.5|17813.5|17826.1|17814.1|17823.7|17811.7|5
1724867220000|2024-08-28 17:47:00|17826.7|17814.7|17826.1|17814.1|17828.6|17816.6|17826.1|17814.1|7
1724867240000|2024-08-28 17:47:20|17825.5|17813.5|17826.1|17814.1|17826.1|17814.1|17824.2|17812.2|10
1724867260000|2024-08-28 17:47:40|17824.2|17812.2|17824.7|17812.7|17824.7|17812.7|17824.2|17812.2|3
1724867270000|2024-08-28 17:47:50|17826.1|17814.1|17826.7|17814.7|17826.7|17814.7|17826.1|17814.1|2
1724867280000|2024-08-28 17:48:00|17826|17814|17826.7|17814.7|17826.7|17814.7|17826|17814|1
1724867290000|2024-08-28 17:48:10|17827.8|17815.8|17829.2|17817.2|17829.2|17817.2|17827.8|17815.8|6
1724867300000|2024-08-28 17:48:20|17828.6|17816.6|17829.8|17817.8|17831.1|17819.1|17828.6|17816.6|15
1724867310000|2024-08-28 17:48:30|17828.6|17816.6|17828|17816|17828.6|17816.6|17828|17816|46
1724867320000|2024-08-28 17:48:40|17828.6|17816.6|17828.6|17816.6|17828.6|17816.6|17828.6|17816.6|3
1724867340000|2024-08-28 17:49:00|17829.2|17817.2|17831.1|17819.1|17831.7|17819.7|17829.2|17817.2|4
1724867350000|2024-08-28 17:49:10|17829.2|17817.2|17829.2|17817.2|17829.2|17817.2|17829.2|17817.2|4
1724867360000|2024-08-28 17:49:20|17827.3|17815.3|17829.2|17817.2|17829.2|17817.2|17827.3|17815.3|8
1724867370000|2024-08-28 17:49:30|17828.6|17816.6|17829.2|17817.2|17829.2|17817.2|17828.6|17816.6|4
1724867380000|2024-08-28 17:49:40|||||||||1
1724867400000|2024-08-28 17:50:00|17831.7|17819.7|17831.7|17819.7|17834.2|17822.2|17831.7|17819.7|15
1724867410000|2024-08-28 17:50:10|17832.9|17820.9|17834.2|17822.2|17834.2|17822.2|17831.7|17819.7|12
1724867420000|2024-08-28 17:50:20|17832.8|17820.8|17834.2|17822.2|17834.2|17822.2|17832.8|17820.8|3
1724867440000|2024-08-28 17:50:40|17832.2|17820.2|17831.7|17819.7|17832.2|17820.2|17831.7|17819.7|5
1724867450000|2024-08-28 17:50:50|17831.1|17819.1|17828.6|17816.6|17831.1|17819.1|17828.6|17816.6|7
1724867460000|2024-08-28 17:51:00|17829.2|17817.2|17829.2|17817.2|17829.2|17817.2|17828.6|17816.6|7
1724867470000|2024-08-28 17:51:10|17828.6|17816.6|17829.8|17817.8|17829.8|17817.8|17826.7|17814.7|12
1724867480000|2024-08-28 17:51:20|17831.7|17819.7|17833.6|17821.6|17833.6|17821.6|17831.7|17819.7|4
1724867490000|2024-08-28 17:51:30|17833|17821|17833|17821|17833|17821|17831.7|17819.7|8
1724867500000|2024-08-28 17:51:40|17833.6|17821.6|17833.6|17821.6|17834.2|17822.2|17833.6|17821.6|3
1724867510000|2024-08-28 17:51:50|17833|17821|17833.6|17821.6|17833.6|17821.6|17833|17821|0
1724867520000|2024-08-28 17:52:00|||||||||4
1724867530000|2024-08-28 17:52:10|17833|17821|17833|17821|17833|17821|17833|17821|2
1724867540000|2024-08-28 17:52:20|17830.5|17818.5|17832.3|17820.3|17833|17821|17828|17816|11
1724867550000|2024-08-28 17:52:30|17831.7|17819.7|17831.7|17819.7|17831.7|17819.7|17831.1|17819.1|1
1724867560000|2024-08-28 17:52:40|17832.3|17820.3|17833|17821|17833|17821|17832.3|17820.3|2
1724867570000|2024-08-28 17:52:50|17831.7|17819.7|17831.7|17819.7|17833|17821|17831.7|17819.7|0
1724867580000|2024-08-28 17:53:00|17833|17821|17833|17821|17833|17821|17833|17821|7
1724867590000|2024-08-28 17:53:10|17832.3|17820.3|17828|17816|17832.3|17820.3|17827.3|17815.3|4
1724867600000|2024-08-28 17:53:20|17828.6|17816.6|17830.5|17818.5|17830.5|17818.5|17826.1|17814.1|19
1724867610000|2024-08-28 17:53:30|||||||||1
1724867640000|2024-08-28 17:54:00|17828|17816|17828.1|17816.1|17828.1|17816.1|17827.4|17815.4|9
1724867650000|2024-08-28 17:54:10|17827.4|17815.4|17827.4|17815.4|17828|17816|17827.4|17815.4|2
1724867660000|2024-08-28 17:54:20|||||||||8
1724867670000|2024-08-28 17:54:30|17825.5|17813.5|17825.5|17813.5|17825.5|17813.5|17825.5|17813.5|11
1724867690000|2024-08-28 17:54:50|||||||||1
1724867700000|2024-08-28 17:55:00|17828|17816|17829.9|17817.9|17829.9|17817.9|17828|17816|5
1724867710000|2024-08-28 17:55:10|17830.5|17818.5|17828.1|17816.1|17830.5|17818.5|17828.1|17816.1|9
1724867720000|2024-08-28 17:55:20|17828.7|17816.7|17831.8|17819.8|17831.8|17819.8|17826.7|17814.7|11
1724867730000|2024-08-28 17:55:30|17832.4|17820.4|17832.4|17820.4|17832.4|17820.4|17831.8|17819.8|5
1724867740000|2024-08-28 17:55:40|17833|17821|17832.9|17820.9|17833.6|17821.6|17832.9|17820.9|17
1724867750000|2024-08-28 17:55:50|17833.6|17821.6|17831.7|17819.7|17833.6|17821.6|17831.7|17819.7|2
1724867760000|2024-08-28 17:56:00|17832.8|17820.8|17832.8|17820.8|17832.8|17820.8|17832.8|17820.8|19
1724867770000|2024-08-28 17:56:10|17834.2|17822.2|17834.2|17822.2|17834.2|17822.2|17834.2|17822.2|21
1724867780000|2024-08-28 17:56:20|17832.8|17820.8|17834.2|17822.2|17834.2|17822.2|17832.8|17820.8|8
1724867790000|2024-08-28 17:56:30|17835.3|17823.3|17835.3|17823.3|17836.7|17824.7|17835.3|17823.3|6
1724867800000|2024-08-28 17:56:40|17834.7|17822.7|17834.7|17822.7|17834.7|17822.7|17834.7|17822.7|2
1724867810000|2024-08-28 17:56:50|17834.2|17822.2|17834.2|17822.2|17834.2|17822.2|17834.2|17822.2|11
1724867820000|2024-08-28 17:57:00|17834.7|17822.7|17829.7|17817.7|17834.7|17822.7|17829.7|17817.7|20
1724867830000|2024-08-28 17:57:10|17829.2|17817.2|17830.4|17818.4|17830.4|17818.4|17829.2|17817.2|7
1724867840000|2024-08-28 17:57:20|17831.7|17819.7|17829.2|17817.2|17831.7|17819.7|17829.2|17817.2|13
1724867850000|2024-08-28 17:57:30|||||||||14
1724867860000|2024-08-28 17:57:40|17819.7|17807.7|17822.2|17810.2|17824.2|17812.2|17819.7|17807.7|15
1724867870000|2024-08-28 17:57:50|17821.7|17809.7|17821.7|17809.7|17822.2|17810.2|17821.7|17809.7|11
1724867880000|2024-08-28 17:58:00|17823.5|17811.5|17826.7|17814.7|17827.9|17815.9|17822.2|17810.2|32
1724867890000|2024-08-28 17:58:10|17826.1|17814.1|17824.2|17812.2|17826.1|17814.1|17823.6|17811.6|18
1724867900000|2024-08-28 17:58:20|17823.6|17811.6|17825.5|17813.5|17825.5|17813.5|17820.5|17808.5|24
1724867910000|2024-08-28 17:58:30|17826.1|17814.1|17826.1|17814.1|17826.1|17814.1|17826.1|17814.1|6
1724867920000|2024-08-28 17:58:40|17826.7|17814.7|17825.5|17813.5|17826.7|17814.7|17825.5|17813.5|31
1724867930000|2024-08-28 17:58:50|17826.1|17814.1|17823.6|17811.6|17826.6|17814.6|17823.6|17811.6|18
1724867940000|2024-08-28 17:59:00|17826.6|17814.6|17822.8|17810.8|17826.6|17814.6|17822.8|17810.8|38
1724867950000|2024-08-28 17:59:10|17825.3|17813.3|17827.2|17815.2|17827.2|17815.2|17824.1|17812.1|56
1724867960000|2024-08-28 17:59:20|17826.6|17814.6|17825.9|17813.9|17827.8|17815.8|17825.3|17813.3|46
1724867970000|2024-08-28 17:59:30|17830.3|17818.3|17830.2|17818.2|17831.5|17819.5|17827.8|17815.8|114
1724867980000|2024-08-28 17:59:40|17830.8|17818.8|17830.3|17818.3|17831.5|17819.5|17827.8|17815.8|116
1724867990000|2024-08-28 17:59:50|17829|17817|17829.7|17817.7|17830.3|17818.3|17828.4|17816.4|187
1724868000000|2024-08-28 18:00:00|17827.2|17815.2|17826.6|17814.6|17829.7|17817.7|17826.6|17814.6|23
1724868010000|2024-08-28 18:00:10|17824.1|17812.1|17827.2|17815.2|17827.9|17815.9|17824.1|17812.1|8
1724868020000|2024-08-28 18:00:20|17829.1|17817.1|17827.8|17815.8|17829.1|17817.1|17827.8|17815.8|10
1724868030000|2024-08-28 18:00:30|17828.4|17816.4|17829|17817|17829|17817|17827.8|17815.8|4
1724868040000|2024-08-28 18:00:40|17827.8|17815.8|17827.8|17815.8|17828.4|17816.4|17827.8|17815.8|1
1724868050000|2024-08-28 18:00:50|17828.4|17816.4|17833.5|17821.5|17833.5|17821.5|17827.8|17815.8|12
1724868060000|2024-08-28 18:01:00|17834.1|17822.1|17833.4|17821.4|17834.1|17822.1|17832.8|17820.8|26
1724868070000|2024-08-28 18:01:10|17836.6|17824.6|17837.2|17825.2|17837.2|17825.2|17834.7|17822.7|45
1724868080000|2024-08-28 18:01:20|17836.6|17824.6|17832.2|17820.2|17837.2|17825.2|17832.2|17820.2|8
1724868090000|2024-08-28 18:01:30|17832.9|17820.9|17832.2|17820.2|17832.9|17820.9|17832.2|17820.2|15
1724868100000|2024-08-28 18:01:40|17832.8|17820.8|17836.6|17824.6|17836.6|17824.6|17832.8|17820.8|5
1724868110000|2024-08-28 18:01:50|17835.4|17823.4|17834.7|17822.7|17835.4|17823.4|17834.7|17822.7|0
1724868120000|2024-08-28 18:02:00|17835.4|17823.4|17837.2|17825.2|17837.8|17825.8|17834.7|17822.7|3
1724868130000|2024-08-28 18:02:10|17836|17824|17838.5|17826.5|17839.1|17827.1|17836|17824|10
1724868140000|2024-08-28 18:02:20|17836.6|17824.6|17837.9|17825.9|17837.9|17825.9|17836.6|17824.6|4
1724868150000|2024-08-28 18:02:30|17838.6|17826.6|17838|17826|17838.6|17826.6|17838|17826|6
1724868160000|2024-08-28 18:02:40|17839.1|17827.1|17839.1|17827.1|17841.6|17829.6|17839.1|17827.1|33
1724868170000|2024-08-28 18:02:50|17838.6|17826.6|17839.1|17827.1|17839.1|17827.1|17838.6|17826.6|2
1724868180000|2024-08-28 18:03:00|17836.6|17824.6|17835.3|17823.3|17836.6|17824.6|17835.3|17823.3|21
1724868190000|2024-08-28 18:03:10|17834.1|17822.1|17833.5|17821.5|17834.7|17822.7|17833.5|17821.5|11
1724868200000|2024-08-28 18:03:20|17834.1|17822.1|17832.8|17820.8|17834.7|17822.7|17831|17819|29
1724868210000|2024-08-28 18:03:30|17833.5|17821.5|17831.6|17819.6|17833.5|17821.5|17830.3|17818.3|29
1724868220000|2024-08-28 18:03:40|17832.1|17820.1|17831.6|17819.6|17832.1|17820.1|17831.6|17819.6|29
1724868230000|2024-08-28 18:03:50|17832.1|17820.1|17831.5|17819.5|17832.8|17820.8|17831.5|17819.5|11
1724868240000|2024-08-28 18:04:00|17831.6|17819.6|17832.7|17820.7|17834.1|17822.1|17831.6|17819.6|10
1724868250000|2024-08-28 18:04:10|17832.1|17820.1|17832.1|17820.1|17832.9|17820.9|17831.6|17819.6|6
1724868260000|2024-08-28 18:04:20|17833.4|17821.4|17834.7|17822.7|17834.7|17822.7|17833.4|17821.4|5
1724868270000|2024-08-28 18:04:30|17832.9|17820.9|17834.7|17822.7|17834.7|17822.7|17832.2|17820.2|1
1724868280000|2024-08-28 18:04:40|17834.1|17822.1|17832.3|17820.3|17834.1|17822.1|17829.2|17817.2|9
1724868290000|2024-08-28 18:04:50|17832.9|17820.9|17830.4|17818.4|17832.9|17820.9|17830.4|17818.4|11
1724938200000|2024-08-29 13:30:00|17793.9|17781.9|17755.2|17743.2|17794.6|17782.6|17750.2|17738.2|150
1724938210000|2024-08-29 13:30:10|17753.9|17741.9|17753.9|17741.9|17759|17747|17747.8|17735.8|85
1724938220000|2024-08-29 13:30:20|17752.7|17740.7|17757.1|17745.1|17759.6|17747.6|17752.7|17740.7|23
1724938230000|2024-08-29 13:30:30|17756.5|17744.5|17756.5|17744.5|17759|17747|17756.5|17744.5|14
1724938240000|2024-08-29 13:30:40|17757.7|17745.7|17760.8|17748.8|17762.7|17750.7|17757.7|17745.7|37
1724938250000|2024-08-29 13:30:50|17761.4|17749.4|17761.4|17749.4|17762.7|17750.7|17759.5|17747.5|9
1724938260000|2024-08-29 13:31:00|17763.9|17751.9|17764.5|17752.5|17765.2|17753.2|17761.4|17749.4|36
1724938270000|2024-08-29 13:31:10|17763.3|17751.3|17763.9|17751.9|17764.5|17752.5|17761.4|17749.4|11
1724938280000|2024-08-29 13:31:20|17765.2|17753.2|17765.8|17753.8|17773.3|17761.3|17765.2|17753.2|24
1724938290000|2024-08-29 13:31:30|17765.2|17753.2|17770.8|17758.8|17773.9|17761.9|17763.9|17751.9|40
1724938300000|2024-08-29 13:31:40|17768.3|17756.3|17765.1|17753.1|17768.9|17756.9|17763.3|17751.3|18
1724938310000|2024-08-29 13:31:50|17764.5|17752.5|17768.3|17756.3|17768.3|17756.3|17763.3|17751.3|6
1724938320000|2024-08-29 13:32:00|17768.9|17756.9|17773.3|17761.3|17775.8|17763.8|17768.3|17756.3|11
1724938330000|2024-08-29 13:32:10|17772.7|17760.7|17770.8|17758.8|17773.3|17761.3|17770.2|17758.2|6
1724938340000|2024-08-29 13:32:20|||||||||3
1724938350000|2024-08-29 13:32:30|17771.4|17759.4|17768.3|17756.3|17773.3|17761.3|17765.2|17753.2|44
1724938360000|2024-08-29 13:32:40|17768.9|17756.9|17767|17755|17768.9|17756.9|17763.3|17751.3|15
1724938370000|2024-08-29 13:32:50|17768.3|17756.3|17766.3|17754.3|17768.9|17756.9|17764.5|17752.5|40
1724938380000|2024-08-29 13:33:00|17767.6|17755.6|17759.4|17747.4|17770|17758|17759.4|17747.4|28
1724938390000|2024-08-29 13:33:10|17758.9|17746.9|17766.5|17754.5|17768.4|17756.4|17758.9|17746.9|24
1724938400000|2024-08-29 13:33:20|17770.2|17758.2|17770.2|17758.2|17770.2|17758.2|17768.4|17756.4|5
1724938410000|2024-08-29 13:33:30|17768.9|17756.9|17767.7|17755.7|17768.9|17756.9|17765.2|17753.2|97
1724938420000|2024-08-29 13:33:40|17765.8|17753.8|17762.7|17750.7|17766.4|17754.4|17760.2|17748.2|122
1724938430000|2024-08-29 13:33:50|17762.1|17750.1|17761.5|17749.5|17765.3|17753.3|17761.5|17749.5|65
1724938440000|2024-08-29 13:34:00|17762.2|17750.2|17759.7|17747.7|17762.8|17750.8|17759.7|17747.7|6
1724938450000|2024-08-29 13:34:10|17759|17747|17753.5|17741.5|17760.3|17748.3|17753.5|17741.5|13
1724938460000|2024-08-29 13:34:20|17755.3|17743.3|17753.5|17741.5|17755.3|17743.3|17753.5|17741.5|8
1724938470000|2024-08-29 13:34:30|17752.3|17740.3|17753.6|17741.6|17753.6|17741.6|17752.3|17740.3|2
1724938480000|2024-08-29 13:34:40|17752.9|17740.9|17752.3|17740.3|17755.4|17743.4|17752.3|17740.3|51
1724938490000|2024-08-29 13:34:50|17752.9|17740.9|17756|17744|17758.5|17746.5|17752.3|17740.3|6
1724938500000|2024-08-29 13:35:00|17757.3|17745.3|17752.3|17740.3|17757.3|17745.3|17752.3|17740.3|4
1724938510000|2024-08-29 13:35:10|17752.9|17740.9|17756.7|17744.7|17756.7|17744.7|17752.3|17740.3|19
1724938520000|2024-08-29 13:35:20|17756.1|17744.1|17751.7|17739.7|17757.3|17745.3|17751.7|17739.7|30
1724938530000|2024-08-29 13:35:30|17753|17741|17752.9|17740.9|17757.3|17745.3|17752.9|17740.9|23
1724938540000|2024-08-29 13:35:40|17753.6|17741.6|17755.4|17743.4|17755.4|17743.4|17752.9|17740.9|18
1724938550000|2024-08-29 13:35:50|17752.3|17740.3|17756.7|17744.7|17756.7|17744.7|17751.7|17739.7|8
1724938560000|2024-08-29 13:36:00|17757.3|17745.3|17757.4|17745.4|17758|17746|17756.7|17744.7|2
1724938570000|2024-08-29 13:36:10|17758|17746|17754.9|17742.9|17758|17746|17754.9|17742.9|15
1724938580000|2024-08-29 13:36:20|17753.6|17741.6|17751.2|17739.2|17753.6|17741.6|17749.3|17737.3|9
1724938590000|2024-08-29 13:36:30|17751.8|17739.8|17752.4|17740.4|17753.1|17741.1|17749.3|17737.3|5
1724938600000|2024-08-29 13:36:40|17753.1|17741.1|17748.1|17736.1|17753.1|17741.1|17748.1|17736.1|10
1724938610000|2024-08-29 13:36:50|17750.6|17738.6|17750|17738|17750.6|17738.6|17748.8|17736.8|6
1724938620000|2024-08-29 13:37:00|17748.1|17736.1|17747.5|17735.5|17751.2|17739.2|17746.9|17734.9|28
1724938630000|2024-08-29 13:37:10|17748.1|17736.1|17744.6|17732.6|17748.1|17736.1|17743.3|17731.3|91
1724938640000|2024-08-29 13:37:20|17742.7|17730.7|17745.2|17733.2|17745.2|17733.2|17742.1|17730.1|11
1724938650000|2024-08-29 13:37:30|17745.8|17733.8|17745.9|17733.9|17745.9|17733.9|17743.3|17731.3|9
1724938660000|2024-08-29 13:37:40|17746.5|17734.5|17747.1|17735.1|17747.1|17735.1|17746.5|17734.5|0
1724938670000|2024-08-29 13:37:50|17746.4|17734.4|17742.7|17730.7|17746.4|17734.4|17742.7|17730.7|20
1724938680000|2024-08-29 13:38:00|17743.3|17731.3|17742.7|17730.7|17743.3|17731.3|17742.7|17730.7|1
1724938690000|2024-08-29 13:38:10|17743.3|17731.3|17745.9|17733.9|17745.9|17733.9|17743.3|17731.3|10
1724938700000|2024-08-29 13:38:20|17739.6|17727.6|17739.6|17727.6|17741.5|17729.5|17739.6|17727.6|17
1724938710000|2024-08-29 13:38:30|17740.9|17728.9|17741.5|17729.5|17742.1|17730.1|17740.2|17728.2|7
1724938720000|2024-08-29 13:38:40|17742.1|17730.1|17747.7|17735.7|17747.7|17735.7|17742.1|17730.1|5
1724938730000|2024-08-29 13:38:50|17748.4|17736.4|17742.1|17730.1|17748.4|17736.4|17741.4|17729.4|12
1724938740000|2024-08-29 13:39:00|17741.4|17729.4|17742.1|17730.1|17742.1|17730.1|17741.4|17729.4|1
1724938750000|2024-08-29 13:39:10|17742.7|17730.7|17747.1|17735.1|17747.1|17735.1|17742.1|17730.1|17
1724938760000|2024-08-29 13:39:20|17746.5|17734.5|17749.5|17737.5|17750.8|17738.8|17746.5|17734.5|18
1724938770000|2024-08-29 13:39:30|17748.2|17736.2|17753.8|17741.8|17754.5|17742.5|17748.2|17736.2|31
1724938780000|2024-08-29 13:39:40|17753.1|17741.1|17753.1|17741.1|17753.8|17741.8|17750.6|17738.6|29
1724938790000|2024-08-29 13:39:50|17753.8|17741.8|17754.4|17742.4|17756.3|17744.3|17753.1|17741.1|2
1724938800000|2024-08-29 13:40:00|17753.2|17741.2|17749.4|17737.4|17753.2|17741.2|17749.4|17737.4|7
1724938810000|2024-08-29 13:40:10|17748.8|17736.8|17748.8|17736.8|17749.4|17737.4|17746.3|17734.3|11
1724938820000|2024-08-29 13:40:20|17750.7|17738.7|17749.4|17737.4|17750.7|17738.7|17748.8|17736.8|12
1724938830000|2024-08-29 13:40:30|17750.7|17738.7|17752.5|17740.5|17753.2|17741.2|17750.7|17738.7|6
1724938840000|2024-08-29 13:40:40|17753.8|17741.8|17750.7|17738.7|17754.4|17742.4|17750.7|17738.7|15
1724938850000|2024-08-29 13:40:50|17752.5|17740.5|17750.7|17738.7|17753.2|17741.2|17750.7|17738.7|4
1724938860000|2024-08-29 13:41:00|17750|17738|17751.9|17739.9|17751.9|17739.9|17749.4|17737.4|6
1724938870000|2024-08-29 13:41:10|17752.5|17740.5|17752.5|17740.5|17753.1|17741.1|17752.5|17740.5|9
1724938880000|2024-08-29 13:41:20|17753.2|17741.2|17754.4|17742.4|17754.4|17742.4|17753.2|17741.2|5
1724938890000|2024-08-29 13:41:30|17753.1|17741.1|17753.1|17741.1|17753.1|17741.1|17753.1|17741.1|18
1724938900000|2024-08-29 13:41:40|17755|17743|17753.1|17741.1|17755|17743|17753.1|17741.1|10
1724938910000|2024-08-29 13:41:50|17753.2|17741.2|17752.5|17740.5|17755|17743|17752.5|17740.5|7
1724938920000|2024-08-29 13:42:00|17753.1|17741.1|17750|17738|17753.1|17741.1|17750|17738|4
1724938930000|2024-08-29 13:42:10|17749.4|17737.4|17750|17738|17750|17738|17749.4|17737.4|1
1724938940000|2024-08-29 13:42:20|17751.2|17739.2|17756.9|17744.9|17756.9|17744.9|17751.2|17739.2|7
1724938950000|2024-08-29 13:42:30|17757.5|17745.5|17759.4|17747.4|17760.7|17748.7|17757.5|17745.5|6
1724938960000|2024-08-29 13:42:40|17760|17748|17759.4|17747.4|17760|17748|17759.4|17747.4|0
1724938970000|2024-08-29 13:42:50|17760|17748|17757.5|17745.5|17761.9|17749.9|17757.5|17745.5|12
1724938980000|2024-08-29 13:43:00|17758.1|17746.1|17758.7|17746.7|17759.4|17747.4|17757.5|17745.5|6
1724938990000|2024-08-29 13:43:10|17758|17746|17758.7|17746.7|17758.7|17746.7|17756.9|17744.9|8
1724939010000|2024-08-29 13:43:30|17760.5|17748.5|17761.8|17749.8|17761.9|17749.9|17760.5|17748.5|8
1724939020000|2024-08-29 13:43:40|17760.5|17748.5|17758.2|17746.2|17761.9|17749.9|17758.2|17746.2|46
1724939030000|2024-08-29 13:43:50|17758.8|17746.8|17755.7|17743.7|17758.8|17746.8|17754.5|17742.5|8
1724939040000|2024-08-29 13:44:00|17755.1|17743.1|17755.1|17743.1|17755.8|17743.8|17752.6|17740.6|9
1724939050000|2024-08-29 13:44:10|17754.5|17742.5|17758.2|17746.2|17758.2|17746.2|17754.5|17742.5|5
1724939060000|2024-08-29 13:44:20|17757.6|17745.6|17757|17745|17757.6|17745.6|17755.7|17743.7|10
1724939070000|2024-08-29 13:44:30|17757.6|17745.6|17757.6|17745.6|17757.6|17745.6|17757.6|17745.6|1
1724939080000|2024-08-29 13:44:40|17757|17745|17760.1|17748.1|17760.1|17748.1|17756.4|17744.4|6
1724939090000|2024-08-29 13:44:50|17759.5|17747.5|17759.5|17747.5|17759.5|17747.5|17758.2|17746.2|6
1724939100000|2024-08-29 13:45:00|17760.1|17748.1|17763.9|17751.9|17764.5|17752.5|17760.1|17748.1|9
1724939110000|2024-08-29 13:45:10|17764.5|17752.5|17762|17750|17765.1|17753.1|17757.6|17745.6|31
1724939120000|2024-08-29 13:45:20|17761.3|17749.3|17760.1|17748.1|17761.3|17749.3|17758.2|17746.2|22
1724939130000|2024-08-29 13:45:30|17761.4|17749.4|17761.4|17749.4|17762.6|17750.6|17758.2|17746.2|58
1724939140000|2024-08-29 13:45:40|17760.8|17748.8|17764.5|17752.5|17765.1|17753.1|17760.8|17748.8|5
1724939150000|2024-08-29 13:45:50|17765.1|17753.1|17765.1|17753.1|17765.1|17753.1|17765.1|17753.1|1
1724939160000|2024-08-29 13:46:00|17764.5|17752.5|17771.4|17759.4|17773.9|17761.9|17764.5|17752.5|11
1724939170000|2024-08-29 13:46:10|17772.1|17760.1|17774.6|17762.6|17774.6|17762.6|17772.1|17760.1|8
1724939180000|2024-08-29 13:46:20|17773.9|17761.9|17774.7|17762.7|17774.7|17762.7|17772.1|17760.1|10
1724939190000|2024-08-29 13:46:30|17774|17762|17777.8|17765.8|17778.4|17766.4|17774|17762|18
1724939200000|2024-08-29 13:46:40|17775.3|17763.3|17774.7|17762.7|17775.3|17763.3|17774.1|17762.1|13
1724939210000|2024-08-29 13:46:50|17774.1|17762.1|17770.3|17758.3|17774.7|17762.7|17770.3|17758.3|5
1724939220000|2024-08-29 13:47:00|17768.5|17756.5|17774.8|17762.8|17776.6|17764.6|17768.5|17756.5|10
1724939230000|2024-08-29 13:47:10|17774.1|17762.1|17774.1|17762.1|17775.4|17763.4|17772.9|17760.9|11
1724939240000|2024-08-29 13:47:20|17773.5|17761.5|17776.6|17764.6|17777.9|17765.9|17773.5|17761.5|7
1724939250000|2024-08-29 13:47:30|17777.9|17765.9|17786.7|17774.7|17787.4|17775.4|17777.9|17765.9|58
1724939260000|2024-08-29 13:47:40|17787.3|17775.3|17790.5|17778.5|17791.1|17779.1|17786.1|17774.1|18
1724939270000|2024-08-29 13:47:50|17791.7|17779.7|17795.5|17783.5|17796.1|17784.1|17789.3|17777.3|32
1724939280000|2024-08-29 13:48:00|17797.5|17785.5|17789.9|17777.9|17798.1|17786.1|17788.7|17776.7|44
1724939290000|2024-08-29 13:48:10|17790.6|17778.6|17782.4|17770.4|17790.6|17778.6|17782.4|17770.4|11
1724939300000|2024-08-29 13:48:20|17781.1|17769.1|17781.1|17769.1|17781.1|17769.1|17779.3|17767.3|6
1724939310000|2024-08-29 13:48:30|17778.6|17766.6|17777.4|17765.4|17779.3|17767.3|17777.4|17765.4|3
1724939320000|2024-08-29 13:48:40|17776.8|17764.8|17773.6|17761.6|17778|17766|17773.6|17761.6|5
1724939330000|2024-08-29 13:48:50|17773|17761|17771.1|17759.1|17773|17761|17771.1|17759.1|1
1724939340000|2024-08-29 13:49:00|17774.2|17762.2|17774.2|17762.2|17775.5|17763.5|17773.6|17761.6|3
1724939350000|2024-08-29 13:49:10|17773.6|17761.6|17778.6|17766.6|17778.6|17766.6|17773.6|17761.6|8
1724939360000|2024-08-29 13:49:20|17779.2|17767.2|17778.6|17766.6|17779.8|17767.8|17778.6|17766.6|3
1724939370000|2024-08-29 13:49:30|17778|17766|17778|17766|17778|17766|17776.8|17764.8|0
1724939390000|2024-08-29 13:49:50|17777.3|17765.3|17774.9|17762.9|17777.3|17765.3|17773|17761|12
1724939400000|2024-08-29 13:50:00|17771.7|17759.7|17773|17761|17773.6|17761.6|17771.7|17759.7|10
1724939410000|2024-08-29 13:50:10|17771.7|17759.7|17771|17759|17771.7|17759.7|17768.6|17756.6|9
1724939420000|2024-08-29 13:50:20|17767.3|17755.3|17764.9|17752.9|17767.3|17755.3|17763|17751|7
1724939430000|2024-08-29 13:50:30|17763.6|17751.6|17762.4|17750.4|17763.6|17751.6|17762.4|17750.4|9
1724939450000|2024-08-29 13:50:50|17761.1|17749.1|17761.7|17749.7|17761.7|17749.7|17761.1|17749.1|1
1724939460000|2024-08-29 13:51:00|17760.5|17748.5|17760.5|17748.5|17760.5|17748.5|17759.2|17747.2|2
1724939470000|2024-08-29 13:51:10|17761.1|17749.1|17761.1|17749.1|17761.7|17749.7|17760.5|17748.5|17
1724939480000|2024-08-29 13:51:20|17761.7|17749.7|17763|17751|17763.6|17751.6|17761.7|17749.7|1
1724939490000|2024-08-29 13:51:30|17762.9|17750.9|17762.9|17750.9|17762.9|17750.9|17762.9|17750.9|3
1724939500000|2024-08-29 13:51:40|17764.8|17752.8|17766|17754|17766|17754|17764.8|17752.8|3
1724939510000|2024-08-29 13:51:50|17767.3|17755.3|17766.1|17754.1|17767.3|17755.3|17766.1|17754.1|4
1724939520000|2024-08-29 13:52:00|17766.8|17754.8|17762.4|17750.4|17766.8|17754.8|17761.8|17749.8|4
1724939530000|2024-08-29 13:52:10|17763|17751|17756.8|17744.8|17763|17751|17756.8|17744.8|10
1724939540000|2024-08-29 13:52:20|17755.6|17743.6|17754.3|17742.3|17755.6|17743.6|17753.7|17741.7|3
1724939550000|2024-08-29 13:52:30|17754.9|17742.9|17754.9|17742.9|17754.9|17742.9|17754.9|17742.9|4
1724939560000|2024-08-29 13:52:40|17756.8|17744.8|17756.2|17744.2|17756.8|17744.8|17756.2|17744.2|1
1724939570000|2024-08-29 13:52:50|17757.4|17745.4|17759.9|17747.9|17759.9|17747.9|17754.9|17742.9|7
1724939580000|2024-08-29 13:53:00|17760.6|17748.6|17759.9|17747.9|17762.4|17750.4|17759.3|17747.3|7
1724939590000|2024-08-29 13:53:10|17758.6|17746.6|17754.9|17742.9|17758.6|17746.6|17754.9|17742.9|10
1724939600000|2024-08-29 13:53:20|17756.8|17744.8|17752.4|17740.4|17756.8|17744.8|17751.8|17739.8|3
1724939610000|2024-08-29 13:53:30|17753.7|17741.7|17760.5|17748.5|17760.5|17748.5|17753.7|17741.7|6
1724939620000|2024-08-29 13:53:40|17761.2|17749.2|17751.8|17739.8|17761.2|17749.2|17751.8|17739.8|27
1724939630000|2024-08-29 13:53:50|17752.4|17740.4|17747.9|17735.9|17752.4|17740.4|17746.8|17734.8|11
1724939640000|2024-08-29 13:54:00|17748.6|17736.6|17754.2|17742.2|17754.2|17742.2|17748.6|17736.6|6
1724939650000|2024-08-29 13:54:10|17754.8|17742.8|17754.8|17742.8|17756.1|17744.1|17754.8|17742.8|5
1724939660000|2024-08-29 13:54:20|17756.1|17744.1|17753.6|17741.6|17757.9|17745.9|17753.6|17741.6|7
1724939670000|2024-08-29 13:54:30|17754.2|17742.2|17752.9|17740.9|17754.8|17742.8|17752.3|17740.3|0
1724939680000|2024-08-29 13:54:40|17753.5|17741.5|17752.9|17740.9|17755.5|17743.5|17752.9|17740.9|6
1724939690000|2024-08-29 13:54:50|17754.2|17742.2|17752.9|17740.9|17755.4|17743.4|17752.9|17740.9|3
1724939700000|2024-08-29 13:55:00|17753.5|17741.5|17749.8|17737.8|17753.5|17741.5|17749.1|17737.1|7
1724939710000|2024-08-29 13:55:10|17751.1|17739.1|17749.8|17737.8|17753.5|17741.5|17749.8|17737.8|2
1724939720000|2024-08-29 13:55:20|17748.5|17736.5|17748.5|17736.5|17749.1|17737.1|17747.3|17735.3|4
1724939730000|2024-08-29 13:55:30|17749.1|17737.1|17748.5|17736.5|17749.1|17737.1|17747.3|17735.3|2
1724939740000|2024-08-29 13:55:40|17751|17739|17751|17739|17751.7|17739.7|17751|17739|7
1724939750000|2024-08-29 13:55:50|17751.7|17739.7|17751.7|17739.7|17751.7|17739.7|17751.7|17739.7|2
1724939780000|2024-08-29 13:56:20|17756.3|17744.3|17755.4|17743.4|17758.6|17746.6|17755.4|17743.4|21
1724939790000|2024-08-29 13:56:30|17754.8|17742.8|17754.8|17742.8|17754.8|17742.8|17754.8|17742.8|0
1724939800000|2024-08-29 13:56:40|17754.1|17742.1|17752.3|17740.3|17754.1|17742.1|17752.3|17740.3|2
1724939810000|2024-08-29 13:56:50|17751.6|17739.6|17751|17739|17751.7|17739.7|17749.1|17737.1|21
1724939820000|2024-08-29 13:57:00|17749.8|17737.8|17746.6|17734.6|17750.4|17738.4|17746.6|17734.6|2
1724939830000|2024-08-29 13:57:10|17746|17734|17743.5|17731.5|17746|17734|17742.9|17730.9|5
1724939840000|2024-08-29 13:57:20|17742.8|17730.8|17743.5|17731.5|17744.1|17732.1|17742.8|17730.8|4
1724939850000|2024-08-29 13:57:30|17741.7|17729.7|17742.9|17730.9|17742.9|17730.9|17741|17729|8
1724939860000|2024-08-29 13:57:40|17742.3|17730.3|17745.4|17733.4|17746.1|17734.1|17742.3|17730.3|8
1724939870000|2024-08-29 13:57:50|17746.7|17734.7|17751.2|17739.2|17751.2|17739.2|17746.7|17734.7|42
1724939880000|2024-08-29 13:58:00|17750.6|17738.6|17746.2|17734.2|17750.6|17738.6|17746.2|17734.2|4
1724939890000|2024-08-29 13:58:10|17750.6|17738.6|17750.6|17738.6|17750.6|17738.6|17750.6|17738.6|6
1724939900000|2024-08-29 13:58:20|17750|17738|17748.1|17736.1|17750|17738|17748.1|17736.1|5
1724939910000|2024-08-29 13:58:30|17748.7|17736.7|17746.9|17734.9|17748.7|17736.7|17746.3|17734.3|5
1724939920000|2024-08-29 13:58:40|17748.2|17736.2|17748.8|17736.8|17748.8|17736.8|17748.2|17736.2|4
1724939930000|2024-08-29 13:58:50|17750|17738|17750|17738|17750|17738|17750|17738|8
1724939940000|2024-08-29 13:59:00|17747.5|17735.5|17746.9|17734.9|17747.5|17735.5|17746.3|17734.3|8
1724939950000|2024-08-29 13:59:10|17744.9|17732.9|17749.4|17737.4|17752.5|17740.5|17744.9|17732.9|20
1724939960000|2024-08-29 13:59:20|17750|17738|17751.9|17739.9|17752.5|17740.5|17750|17738|1
1724939970000|2024-08-29 13:59:30|17752.5|17740.5|17752.5|17740.5|17752.5|17740.5|17752.5|17740.5|1
1724939980000|2024-08-29 13:59:40|17751.9|17739.9|17751.1|17739.1|17754.4|17742.4|17751.1|17739.1|18
1724939990000|2024-08-29 13:59:50|17751.7|17739.7|17750.4|17738.4|17753.1|17741.1|17750.4|17738.4|8
1724940000000|2024-08-29 14:00:00|17751.7|17739.7|17753.5|17741.5|17753.5|17741.5|17751.7|17739.7|9
1724940010000|2024-08-29 14:00:10|17751.6|17739.6|17753.5|17741.5|17753.5|17741.5|17751.6|17739.6|10
1724940020000|2024-08-29 14:00:20|17752.9|17740.9|17756|17744|17756|17744|17752.9|17740.9|13
1724940030000|2024-08-29 14:00:30|17757.2|17745.2|17758.5|17746.5|17759.7|17747.7|17756|17744|12
1724940040000|2024-08-29 14:00:40|17757.9|17745.9|17758.4|17746.4|17761|17749|17757.2|17745.2|23
1724940060000|2024-08-29 14:01:00|17759|17747|17759.6|17747.6|17759.6|17747.6|17757.7|17745.7|10
1724940070000|2024-08-29 14:01:10|17757.7|17745.7|17757.1|17745.1|17758.4|17746.4|17754.6|17742.6|17
1724940080000|2024-08-29 14:01:20|17757.8|17745.8|17754|17742|17757.8|17745.8|17754|17742|2
1724940090000|2024-08-29 14:01:30|17754.7|17742.7|17754|17742|17756.5|17744.5|17754|17742|16
1724940100000|2024-08-29 14:01:40|17753.4|17741.4|17754|17742|17754|17742|17753.4|17741.4|0
1724940120000|2024-08-29 14:02:00|17751.5|17739.5|17748.4|17736.4|17751.5|17739.5|17748.4|17736.4|19
1724940140000|2024-08-29 14:02:20|17749|17737|17735.8|17723.8|17749|17737|17735.8|17723.8|34
1724940150000|2024-08-29 14:02:30|17734.6|17722.6|17735.2|17723.2|17735.8|17723.8|17734.6|17722.6|12
1724940160000|2024-08-29 14:02:40|17735.8|17723.8|17738.3|17726.3|17738.3|17726.3|17735.8|17723.8|8
1724940170000|2024-08-29 14:02:50|17741.4|17729.4|17737.6|17725.6|17741.4|17729.4|17737.6|17725.6|43
1724940180000|2024-08-29 14:03:00|17738.9|17726.9|17736.5|17724.5|17739.6|17727.6|17735.2|17723.2|19
1724940190000|2024-08-29 14:03:10|17735.8|17723.8|17734.6|17722.6|17735.8|17723.8|17734.6|17722.6|33
1724940200000|2024-08-29 14:03:20|17735.2|17723.2|17737.7|17725.7|17737.7|17725.7|17735.2|17723.2|17
1724940210000|2024-08-29 14:03:30|17735.9|17723.9|17738.4|17726.4|17739|17727|17735.9|17723.9|10
1724940220000|2024-08-29 14:03:40|17739|17727|17736.5|17724.5|17739|17727|17736.5|17724.5|32
1724940230000|2024-08-29 14:03:50|17735.9|17723.9|17735.9|17723.9|17735.9|17723.9|17735.2|17723.2|0
1724940240000|2024-08-29 14:04:00|17735.2|17723.2|17714.4|17702.4|17735.2|17723.2|17714.4|17702.4|83
1724940250000|2024-08-29 14:04:10|17713.8|17701.8|17708.3|17696.3|17716.3|17704.3|17708.3|17696.3|83
1724940260000|2024-08-29 14:04:20|17710.7|17698.7|17715.7|17703.7|17715.7|17703.7|17710.7|17698.7|99
1724940270000|2024-08-29 14:04:30|17714.6|17702.6|17724.7|17712.7|17725.3|17713.3|17714.6|17702.6|35
1724940280000|2024-08-29 14:04:40|17722.8|17710.8|17718.4|17706.4|17725.3|17713.3|17718.4|17706.4|27
1724940290000|2024-08-29 14:04:50|||||||||1
1724940300000|2024-08-29 14:05:00|17719|17707|17720.9|17708.9|17724.7|17712.7|17719|17707|9
1724940310000|2024-08-29 14:05:10|17722.2|17710.2|17716.5|17704.5|17727.8|17715.8|17712.8|17700.8|37
1724940320000|2024-08-29 14:05:20|17713.4|17701.4|17715.9|17703.9|17715.9|17703.9|17710.2|17698.2|50
1724940330000|2024-08-29 14:05:30|17716.5|17704.5|17713.4|17701.4|17717.7|17705.7|17713.3|17701.3|9
1724940340000|2024-08-29 14:05:40|17714|17702|17712.7|17700.7|17716.5|17704.5|17712.1|17700.1|6
1724940350000|2024-08-29 14:05:50|17712.1|17700.1|17712.8|17700.8|17712.8|17700.8|17709.6|17697.6|5
1724940360000|2024-08-29 14:06:00|17716.5|17704.5|17716.5|17704.5|17716.5|17704.5|17716.5|17704.5|4
1724940370000|2024-08-29 14:06:10|17717.2|17705.2|17717.2|17705.2|17717.2|17705.2|17717.2|17705.2|1
1724940380000|2024-08-29 14:06:20|17716.5|17704.5|17716.5|17704.5|17717.2|17705.2|17715.9|17703.9|1
1724940390000|2024-08-29 14:06:30|17713.4|17701.4|17710.3|17698.3|17713.4|17701.4|17709.7|17697.7|4
1724940400000|2024-08-29 14:06:40|17709.7|17697.7|17714|17702|17714|17702|17709.7|17697.7|2
1724940410000|2024-08-29 14:06:50|17715.2|17703.2|17712.7|17700.7|17715.2|17703.2|17710.2|17698.2|12
1724940420000|2024-08-29 14:07:00|17713.3|17701.3|17711.5|17699.5|17713.3|17701.3|17711.5|17699.5|4
1724940430000|2024-08-29 14:07:10|17712.1|17700.1|17712.1|17700.1|17712.7|17700.7|17711.5|17699.5|6
1724940440000|2024-08-29 14:07:20|17713.4|17701.4|17713.4|17701.4|17715.9|17703.9|17712.7|17700.7|10
1724940450000|2024-08-29 14:07:30|17714.7|17702.7|17717.1|17705.1|17717.1|17705.1|17714.7|17702.7|6
1724940460000|2024-08-29 14:07:40|17712.8|17700.8|17710.3|17698.3|17712.8|17700.8|17710.3|17698.3|22
1724940470000|2024-08-29 14:07:50|17709.7|17697.7|17709.7|17697.7|17709.7|17697.7|17709.7|17697.7|2
1724940480000|2024-08-29 14:08:00|17710.9|17698.9|17705.9|17693.9|17710.9|17698.9|17705.9|17693.9|27
1724940490000|2024-08-29 14:08:10|17706.6|17694.6|17706.5|17694.5|17708.4|17696.4|17706.5|17694.5|12
1724940500000|2024-08-29 14:08:20|17705.9|17693.9|17709.1|17697.1|17709.1|17697.1|17705.9|17693.9|10
1724940510000|2024-08-29 14:08:30|17707.8|17695.8|17708.4|17696.4|17708.4|17696.4|17707.2|17695.2|6
1724940520000|2024-08-29 14:08:40|17712.7|17700.7|17712.2|17700.2|17712.7|17700.7|17710.9|17698.9|9
1724940530000|2024-08-29 14:08:50|17711.6|17699.6|17719.1|17707.1|17719.1|17707.1|17711|17699|22
1724940540000|2024-08-29 14:09:00|17718.4|17706.4|17714.1|17702.1|17718.4|17706.4|17714.1|17702.1|1
1724940550000|2024-08-29 14:09:10|17714.7|17702.7|17717.2|17705.2|17717.2|17705.2|17713.4|17701.4|0
1724940560000|2024-08-29 14:09:20|17716.6|17704.6|17716|17704|17717.8|17705.8|17714.1|17702.1|8
1724940570000|2024-08-29 14:09:30|17716.6|17704.6|17715.3|17703.3|17717.2|17705.2|17715.3|17703.3|1
1724940580000|2024-08-29 14:09:40|17716|17704|17713.5|17701.5|17718.4|17706.4|17713.5|17701.5|13
1724940590000|2024-08-29 14:09:50|17715.3|17703.3|17715.3|17703.3|17718.5|17706.5|17714.7|17702.7|6
1724940600000|2024-08-29 14:10:00|||||||||2
1724940610000|2024-08-29 14:10:10|17717.8|17705.8|17718.4|17706.4|17718.5|17706.5|17716|17704|11
1724940620000|2024-08-29 14:10:20|17717.8|17705.8|17722.1|17710.1|17722.1|17710.1|17717.1|17705.1|4
1724940630000|2024-08-29 14:10:30|17720.1|17708.1|17723.2|17711.2|17723.9|17711.9|17720.1|17708.1|21
1724940640000|2024-08-29 14:10:40|17722|17710|17734.5|17722.5|17734.5|17722.5|17722|17710|30
1724940650000|2024-08-29 14:10:50|17735.2|17723.2|17735.7|17723.7|17738.9|17726.9|17735.2|17723.2|7
1724940660000|2024-08-29 14:11:00|17730.1|17718.1|17728.2|17716.2|17730.1|17718.1|17727.6|17715.6|17
1724940670000|2024-08-29 14:11:10|17728.9|17716.9|17729.4|17717.4|17731.3|17719.3|17727.6|17715.6|10
1724940680000|2024-08-29 14:11:20|17730.1|17718.1|17730.1|17718.1|17731.3|17719.3|17730.1|17718.1|2
1724940690000|2024-08-29 14:11:30|17730.7|17718.7|17732.6|17720.6|17733.2|17721.2|17730.7|17718.7|1
1724940700000|2024-08-29 14:11:40|17730.1|17718.1|17733.2|17721.2|17733.2|17721.2|17730.1|17718.1|6
1724940710000|2024-08-29 14:11:50|17733.8|17721.8|17733.8|17721.8|17733.8|17721.8|17733.2|17721.2|2
1724940720000|2024-08-29 14:12:00|17733.2|17721.2|17733.2|17721.2|17734.5|17722.5|17732.6|17720.6|6
1724940730000|2024-08-29 14:12:10|17734.4|17722.4|17733.2|17721.2|17734.4|17722.4|17730.7|17718.7|4
1724940740000|2024-08-29 14:12:20|17733.9|17721.9|17734.5|17722.5|17735.7|17723.7|17733.2|17721.2|30
1724940750000|2024-08-29 14:12:30|17735.7|17723.7|17735.7|17723.7|17736.4|17724.4|17735.7|17723.7|1
1724940760000|2024-08-29 14:12:40|17733.3|17721.3|17737|17725|17737|17725|17732.6|17720.6|6
1724940770000|2024-08-29 14:12:50|17735.8|17723.8|17736.4|17724.4|17737|17725|17735.8|17723.8|0
1724940780000|2024-08-29 14:13:00|17735.8|17723.8|17734.5|17722.5|17736.4|17724.4|17734.5|17722.5|4
1724940790000|2024-08-29 14:13:10|17733.3|17721.3|17736.4|17724.4|17736.4|17724.4|17733.3|17721.3|2
1724940800000|2024-08-29 14:13:20|17734.5|17722.5|17734.5|17722.5|17734.5|17722.5|17734.5|17722.5|1
1724940810000|2024-08-29 14:13:30|17735.1|17723.1|17737.7|17725.7|17737.7|17725.7|17735.1|17723.1|18
1724940820000|2024-08-29 14:13:40|17738.4|17726.4|17738.4|17726.4|17738.4|17726.4|17738.4|17726.4|3
1724940830000|2024-08-29 14:13:50|17738.9|17726.9|17738.4|17726.4|17738.9|17726.9|17737.1|17725.1|0
1724940840000|2024-08-29 14:14:00|17739.6|17727.6|17742.7|17730.7|17743.4|17731.4|17739.6|17727.6|3
1724940850000|2024-08-29 14:14:10|17742.1|17730.1|17740.9|17728.9|17742.7|17730.7|17740.9|17728.9|1
1724940860000|2024-08-29 14:14:20|17740.2|17728.2|17739.6|17727.6|17740.2|17728.2|17737.7|17725.7|7
1724940870000|2024-08-29 14:14:30|17739|17727|17738.4|17726.4|17739|17727|17738.4|17726.4|3
1724940880000|2024-08-29 14:14:40|17737.7|17725.7|17743.3|17731.3|17744.6|17732.6|17737.7|17725.7|7
1724940890000|2024-08-29 14:14:50|17744.6|17732.6|17740.2|17728.2|17744.6|17732.6|17740.2|17728.2|8
1724940900000|2024-08-29 14:15:00|17733.9|17721.9|17733.9|17721.9|17733.9|17721.9|17733.9|17721.9|10
1724940910000|2024-08-29 14:15:10|17735.7|17723.7|17737.6|17725.6|17737.6|17725.6|17733.9|17721.9|10
1724940920000|2024-08-29 14:15:20|17735.8|17723.8|17738.9|17726.9|17739.5|17727.5|17733.9|17721.9|17
1724940930000|2024-08-29 14:15:30|17740.2|17728.2|17740.8|17728.8|17740.8|17728.8|17740.2|17728.2|2
1724940940000|2024-08-29 14:15:40|17741.4|17729.4|17738.9|17726.9|17741.4|17729.4|17738.9|17726.9|7
1724940950000|2024-08-29 14:15:50|17741.4|17729.4|17744.5|17732.5|17745.8|17733.8|17741.4|17729.4|31
1724940960000|2024-08-29 14:16:00|17743.9|17731.9|17743.9|17731.9|17743.9|17731.9|17743.9|17731.9|0
1724940970000|2024-08-29 14:16:10|17745.1|17733.1|17746.4|17734.4|17747|17735|17744.5|17732.5|12
1724940980000|2024-08-29 14:16:20|17745.8|17733.8|17745.8|17733.8|17745.8|17733.8|17745.8|17733.8|1
1724940990000|2024-08-29 14:16:30|17746.4|17734.4|17744.5|17732.5|17746.4|17734.4|17744.5|17732.5|3
1724941000000|2024-08-29 14:16:40|||||||||2
1724941010000|2024-08-29 14:16:50|17745.1|17733.1|17746.4|17734.4|17747|17735|17745.1|17733.1|7
1724941020000|2024-08-29 14:17:00|17743.9|17731.9|17741.4|17729.4|17747|17735|17741.4|17729.4|11
1724941030000|2024-08-29 14:17:10|17742|17730|17742.6|17730.6|17742.6|17730.6|17742|17730|3
1724941040000|2024-08-29 14:17:20|17741.4|17729.4|17738.3|17726.3|17744.5|17732.5|17738.3|17726.3|19
1724941050000|2024-08-29 14:17:30|17736.4|17724.4|17736.4|17724.4|17736.4|17724.4|17736.4|17724.4|5
1724941060000|2024-08-29 14:17:40|17734.7|17722.7|17738.9|17726.9|17738.9|17726.9|17734.7|17722.7|18
1724941070000|2024-08-29 14:17:50|17737.7|17725.7|17737.7|17725.7|17737.7|17725.7|17737.7|17725.7|1
1724941080000|2024-08-29 14:18:00|17736.4|17724.4|17735.2|17723.2|17736.4|17724.4|17733.9|17721.9|36
1724941090000|2024-08-29 14:18:10|17732.7|17720.7|17732.7|17720.7|17732.7|17720.7|17732.7|17720.7|10
1724941100000|2024-08-29 14:18:20|17733.3|17721.3|17732.7|17720.7|17735.8|17723.8|17732.7|17720.7|11
1724941120000|2024-08-29 14:18:40|17735.8|17723.8|17736.5|17724.5|17737.7|17725.7|17735.8|17723.8|11
1724941130000|2024-08-29 14:18:50|17735.3|17723.3|17741.6|17729.6|17741.6|17729.6|17735.3|17723.3|26
1724941140000|2024-08-29 14:19:00|17742.2|17730.2|17743.5|17731.5|17743.5|17731.5|17742.2|17730.2|3
1724941150000|2024-08-29 14:19:10|17744.7|17732.7|17744.7|17732.7|17744.7|17732.7|17744.7|17732.7|1
1724941160000|2024-08-29 14:19:20|17748|17736|17748.6|17736.6|17748.6|17736.6|17743.6|17731.6|63
1724941170000|2024-08-29 14:19:30|17744.9|17732.9|17746.7|17734.7|17746.7|17734.7|17744.9|17732.9|27
1724941180000|2024-08-29 14:19:40|17747.4|17735.4|17744.9|17732.9|17748.6|17736.6|17744.9|17732.9|12
1724941190000|2024-08-29 14:19:50|17744.2|17732.2|17742.4|17730.4|17744.2|17732.2|17742.4|17730.4|4
1724941200000|2024-08-29 14:20:00|17744.9|17732.9|17741.1|17729.1|17745.5|17733.5|17741.1|17729.1|5
1724941210000|2024-08-29 14:20:10|17744.9|17732.9|17743.6|17731.6|17744.9|17732.9|17743.6|17731.6|5
1724941220000|2024-08-29 14:20:20|17744.2|17732.2|17744.2|17732.2|17744.2|17732.2|17744.2|17732.2|0
1724941230000|2024-08-29 14:20:30|17746.1|17734.1|17741.7|17729.7|17746.1|17734.1|17741.7|17729.7|20
1724941240000|2024-08-29 14:20:40|17742.9|17730.9|17741.1|17729.1|17742.9|17730.9|17741.1|17729.1|4
1724941250000|2024-08-29 14:20:50|17741.7|17729.7|17742.3|17730.3|17742.3|17730.3|17741.7|17729.7|4
1724941260000|2024-08-29 14:21:00|17741.7|17729.7|17741.7|17729.7|17741.7|17729.7|17741.7|17729.7|0
1724941280000|2024-08-29 14:21:20|17742.9|17730.9|17742.3|17730.3|17742.9|17730.9|17742.3|17730.3|22
1724941290000|2024-08-29 14:21:30|17742.9|17730.9|17744.2|17732.2|17745.5|17733.5|17742.9|17730.9|4
1724941300000|2024-08-29 14:21:40|||||||||1
1724941310000|2024-08-29 14:21:50|17744.9|17732.9|17744.9|17732.9|17744.9|17732.9|17744.2|17732.2|1
1724941320000|2024-08-29 14:22:00|17744.2|17732.2|17744.9|17732.9|17744.9|17732.9|17744.2|17732.2|0
1724941330000|2024-08-29 14:22:10|17745.5|17733.5|17744.2|17732.2|17745.5|17733.5|17743.6|17731.6|10
1724941340000|2024-08-29 14:22:20|17743.6|17731.6|17739.9|17727.9|17744.2|17732.2|17739.2|17727.2|9
1724941350000|2024-08-29 14:22:30|17739.2|17727.2|17739.2|17727.2|17739.2|17727.2|17739.2|17727.2|1
1724941360000|2024-08-29 14:22:40|17738.6|17726.6|17741.1|17729.1|17741.1|17729.1|17736.7|17724.7|16
1724941370000|2024-08-29 14:22:50|17740.5|17728.5|17741.1|17729.1|17743.6|17731.6|17740.5|17728.5|12
1724941390000|2024-08-29 14:23:10|17742.3|17730.3|17748.6|17736.6|17748.6|17736.6|17742.3|17730.3|14
1724941400000|2024-08-29 14:23:20|17749.8|17737.8|17749.8|17737.8|17749.8|17737.8|17749.8|17737.8|2
1724941410000|2024-08-29 14:23:30|17748|17736|17749.2|17737.2|17749.2|17737.2|17748|17736|10
1724941430000|2024-08-29 14:23:50|17748.6|17736.6|17747.9|17735.9|17748.6|17736.6|17747.9|17735.9|17
1724941440000|2024-08-29 14:24:00|17748.6|17736.6|17748.6|17736.6|17748.6|17736.6|17748.6|17736.6|5
1724941450000|2024-08-29 14:24:10|17747.9|17735.9|17747.9|17735.9|17747.9|17735.9|17747.9|17735.9|15
1724941460000|2024-08-29 14:24:20|17748.6|17736.6|17746.2|17734.2|17749.8|17737.8|17746.1|17734.1|24
1724941470000|2024-08-29 14:24:30|17746.8|17734.8|17745.6|17733.6|17746.8|17734.8|17743.8|17731.8|54
1724941480000|2024-08-29 14:24:40|17742.5|17730.5|17742.6|17730.6|17748.2|17736.2|17742|17730|47
1724941490000|2024-08-29 14:24:50|17743.2|17731.2|17736.4|17724.4|17743.2|17731.2|17736.4|17724.4|38
1724941500000|2024-08-29 14:25:00|17735.7|17723.7|17735.7|17723.7|17737.6|17725.6|17735.7|17723.7|8
1724941510000|2024-08-29 14:25:10|17736.4|17724.4|17735.3|17723.3|17737.6|17725.6|17735.3|17723.3|15
1724941520000|2024-08-29 14:25:20|17735.4|17723.4|17725|17713|17735.4|17723.4|17725|17713|121
1724941530000|2024-08-29 14:25:30|17723.7|17711.7|17729.7|17717.7|17729.7|17717.7|17722.5|17710.5|82
1724941540000|2024-08-29 14:25:40|17730.3|17718.3|17731|17719|17731.7|17719.7|17729.7|17717.7|77
1724941550000|2024-08-29 14:25:50|17731.7|17719.7|17732.8|17720.8|17732.8|17720.8|17730.9|17718.9|24
1724941560000|2024-08-29 14:26:00|17732.2|17720.2|17735.2|17723.2|17735.2|17723.2|17731.5|17719.5|19
1724941570000|2024-08-29 14:26:10|17733.9|17721.9|17734.6|17722.6|17734.6|17722.6|17733.3|17721.3|16
1724941580000|2024-08-29 14:26:20|17736.4|17724.4|17737.1|17725.1|17737.1|17725.1|17736.4|17724.4|0
1724941590000|2024-08-29 14:26:30|17736.4|17724.4|17737.6|17725.6|17737.6|17725.6|17736.4|17724.4|8
1724941600000|2024-08-29 14:26:40|17738.3|17726.3|17731.3|17719.3|17738.3|17726.3|17731.3|17719.3|16
1724941610000|2024-08-29 14:26:50|17733.8|17721.8|17737.7|17725.7|17737.7|17725.7|17733.2|17721.2|8
1724941620000|2024-08-29 14:27:00|17737.1|17725.1|17733.3|17721.3|17737.1|17725.1|17733.3|17721.3|3
1724941630000|2024-08-29 14:27:10|17733.9|17721.9|17733.1|17721.1|17734.4|17722.4|17733.1|17721.1|10
1724941640000|2024-08-29 14:27:20|17732.5|17720.5|17733.1|17721.1|17733.1|17721.1|17731.9|17719.9|2
1724941650000|2024-08-29 14:27:30|17733.7|17721.7|17735|17723|17736.2|17724.2|17733.7|17721.7|2
1724941660000|2024-08-29 14:27:40|17735.6|17723.6|17736.8|17724.8|17736.8|17724.8|17735.5|17723.5|9
1724941670000|2024-08-29 14:27:50|17737.4|17725.4|17737.4|17725.4|17737.4|17725.4|17737.4|17725.4|0
1724941680000|2024-08-29 14:28:00|17736.8|17724.8|17736.8|17724.8|17736.8|17724.8|17736.8|17724.8|0
1724941690000|2024-08-29 14:28:10|17738|17726|17736.8|17724.8|17738|17726|17735.5|17723.5|6
1724941700000|2024-08-29 14:28:20|17736.2|17724.2|17738.7|17726.7|17738.7|17726.7|17736.2|17724.2|4
1724941710000|2024-08-29 14:28:30|17736.2|17724.2|17736.2|17724.2|17736.2|17724.2|17736.2|17724.2|4
1724941720000|2024-08-29 14:28:40|17736.8|17724.8|17736.2|17724.2|17737.4|17725.4|17736.2|17724.2|3
1724941730000|2024-08-29 14:28:50|||||||||3
1724941740000|2024-08-29 14:29:00|17732.4|17720.4|17732.4|17720.4|17732.4|17720.4|17732.4|17720.4|4
1724941750000|2024-08-29 14:29:10|17733|17721|17732.4|17720.4|17733|17721|17731.8|17719.8|3
1724941760000|2024-08-29 14:29:20|17731.2|17719.2|17731.8|17719.8|17731.8|17719.8|17731.2|17719.2|2
1724941770000|2024-08-29 14:29:30|17732.4|17720.4|17734.9|17722.9|17735.5|17723.5|17732.4|17720.4|6
1724941780000|2024-08-29 14:29:40|17734.3|17722.3|17733.7|17721.7|17734.3|17722.3|17733.7|17721.7|0
1724941790000|2024-08-29 14:29:50|17734.9|17722.9|17737.4|17725.4|17738|17726|17734.9|17722.9|6
1724941800000|2024-08-29 14:30:00|17736.7|17724.7|17737.9|17725.9|17738|17726|17736.7|17724.7|21
1724941810000|2024-08-29 14:30:10|17738.6|17726.6|17739.8|17727.8|17739.8|17727.8|17738.6|17726.6|3
1724941820000|2024-08-29 14:30:20|17740.4|17728.4|17737.3|17725.3|17740.4|17728.4|17736.7|17724.7|10
1724941830000|2024-08-29 14:30:30|17737.9|17725.9|17738.5|17726.5|17738.6|17726.6|17737.9|17725.9|3
1724941840000|2024-08-29 14:30:40|||||||||2
1724941850000|2024-08-29 14:30:50|17737.9|17725.9|17738.5|17726.5|17738.5|17726.5|17737.9|17725.9|4
1724941860000|2024-08-29 14:31:00|17737.2|17725.2|17743.5|17731.5|17743.5|17731.5|17736|17724|33
1724941870000|2024-08-29 14:31:10|17742.8|17730.8|17739.7|17727.7|17742.8|17730.8|17739.7|17727.7|3
1724941880000|2024-08-29 14:31:20|17739.1|17727.1|17738.5|17726.5|17739.1|17727.1|17738.5|17726.5|3
1724941900000|2024-08-29 14:31:40|17741.5|17729.5|17743.5|17731.5|17743.5|17731.5|17741|17729|5
1724941910000|2024-08-29 14:31:50|17742.3|17730.3|17743.5|17731.5|17743.5|17731.5|17742.3|17730.3|10
1724941920000|2024-08-29 14:32:00|17742.9|17730.9|17740.3|17728.3|17742.9|17730.9|17738.4|17726.4|11
1724941930000|2024-08-29 14:32:10|17741|17729|17741|17729|17741.5|17729.5|17739.6|17727.6|4
1724941940000|2024-08-29 14:32:20|17740.3|17728.3|17736|17724|17740.3|17728.3|17736|17724|2
1724941950000|2024-08-29 14:32:30|17736.5|17724.5|17737.1|17725.1|17737.1|17725.1|17736.5|17724.5|0
1724941960000|2024-08-29 14:32:40|||||||||6
1724941980000|2024-08-29 14:33:00|17737.9|17725.9|17740.4|17728.4|17742.9|17730.9|17737.3|17725.3|27
1724941990000|2024-08-29 14:33:10|17741|17729|17741|17729|17741.6|17729.6|17741|17729|2
1724942000000|2024-08-29 14:33:20|17740.9|17728.9|17736.6|17724.6|17740.9|17728.9|17736.6|17724.6|9
1724942010000|2024-08-29 14:33:30|17737.3|17725.3|17737.2|17725.2|17738.4|17726.4|17737.2|17725.2|1
1724942020000|2024-08-29 14:33:40|17739.1|17727.1|17739.1|17727.1|17739.1|17727.1|17738.4|17726.4|3
1724942030000|2024-08-29 14:33:50|17738.4|17726.4|17738.4|17726.4|17738.4|17726.4|17738.4|17726.4|0
1724942040000|2024-08-29 14:34:00|17740.3|17728.3|17740.3|17728.3|17740.3|17728.3|17740.3|17728.3|1
1724942050000|2024-08-29 14:34:10|17740.9|17728.9|17738.4|17726.4|17741.5|17729.5|17738.4|17726.4|7
1724942060000|2024-08-29 14:34:20|17739.1|17727.1|17739.1|17727.1|17739.1|17727.1|17739.1|17727.1|3
1724942070000|2024-08-29 14:34:30|17738.4|17726.4|17737.3|17725.3|17738.4|17726.4|17736|17724|6
1724942080000|2024-08-29 14:34:40|17739.8|17727.8|17739.1|17727.1|17742.3|17730.3|17739.1|17727.1|9
1724942090000|2024-08-29 14:34:50|17739.8|17727.8|17746.1|17734.1|17746.1|17734.1|17739.8|17727.8|25
1724942100000|2024-08-29 14:35:00|17746.7|17734.7|17737.9|17725.9|17746.7|17734.7|17737.9|17725.9|29
1724942110000|2024-08-29 14:35:10|17737.3|17725.3|17737.3|17725.3|17737.3|17725.3|17737.3|17725.3|0
1724942120000|2024-08-29 14:35:20|17736.7|17724.7|17739.8|17727.8|17739.8|17727.8|17736.7|17724.7|18
1724942130000|2024-08-29 14:35:30|17740.4|17728.4|17743|17731|17743|17731|17739.8|17727.8|3
1724942140000|2024-08-29 14:35:40|17744.2|17732.2|17741.7|17729.7|17744.2|17732.2|17741.1|17729.1|4
1724942150000|2024-08-29 14:35:50|17744.2|17732.2|17742.4|17730.4|17744.2|17732.2|17739.2|17727.2|12
1724942160000|2024-08-29 14:36:00|17743.6|17731.6|17741.7|17729.7|17743.6|17731.6|17741.7|17729.7|4
1724942170000|2024-08-29 14:36:10|17741.1|17729.1|17739.8|17727.8|17741.1|17729.1|17738.6|17726.6|5
1724942180000|2024-08-29 14:36:20|17738.6|17726.6|17738.6|17726.6|17739.8|17727.8|17738.6|17726.6|1
1724942190000|2024-08-29 14:36:30|17739.8|17727.8|17738.7|17726.7|17739.8|17727.8|17738|17726|9
1724942200000|2024-08-29 14:36:40|17739.9|17727.9|17737.4|17725.4|17739.9|17727.9|17737.4|17725.4|6
1724942210000|2024-08-29 14:36:50|17736.7|17724.7|17736.7|17724.7|17736.7|17724.7|17736.7|17724.7|1
1724942220000|2024-08-29 14:37:00|17737.4|17725.4|17739.2|17727.2|17741.1|17729.1|17737.4|17725.4|3
1724942230000|2024-08-29 14:37:10|17739.8|17727.8|17738.6|17726.6|17739.8|17727.8|17738.6|17726.6|3
1724942240000|2024-08-29 14:37:20|17741.1|17729.1|17740.4|17728.4|17741.1|17729.1|17740.4|17728.4|2
1724942250000|2024-08-29 14:37:30|17739.8|17727.8|17739.2|17727.2|17739.8|17727.8|17738.6|17726.6|1
1724942260000|2024-08-29 14:37:40|17739.9|17727.9|17742.9|17730.9|17743.6|17731.6|17739.2|17727.2|5
1724942270000|2024-08-29 14:37:50|17742.2|17730.2|17740.5|17728.5|17742.2|17730.2|17739.2|17727.2|4
1724942280000|2024-08-29 14:38:00|17741.7|17729.7|17743.5|17731.5|17744.2|17732.2|17741.6|17729.6|17
1724942290000|2024-08-29 14:38:10|17739.7|17727.7|17740.4|17728.4|17741.1|17729.1|17739.7|17727.7|6
1724942300000|2024-08-29 14:38:20|17741.6|17729.6|17742.2|17730.2|17742.2|17730.2|17740.9|17728.9|5
1724942310000|2024-08-29 14:38:30|17742.8|17730.8|17742.2|17730.2|17743.4|17731.4|17742.2|17730.2|5
1724942320000|2024-08-29 14:38:40|17742.8|17730.8|17742.8|17730.8|17744.1|17732.1|17740.9|17728.9|8
1724942330000|2024-08-29 14:38:50|17742.1|17730.1|17745.9|17733.9|17746.6|17734.6|17742.1|17730.1|3
1724942340000|2024-08-29 14:39:00|17746.6|17734.6|17747.8|17735.8|17747.8|17735.8|17745.9|17733.9|1
1724942350000|2024-08-29 14:39:10|17748.4|17736.4|17747.8|17735.8|17748.4|17736.4|17747.1|17735.1|2
1724942370000|2024-08-29 14:39:30|17748.4|17736.4|17747.8|17735.8|17748.4|17736.4|17747.8|17735.8|1
1724942380000|2024-08-29 14:39:40|17748.4|17736.4|17753.4|17741.4|17753.4|17741.4|17748.4|17736.4|9
1724942390000|2024-08-29 14:39:50|||||||||6
1724942400000|2024-08-29 14:40:00|17754.1|17742.1|17760.8|17748.8|17760.8|17748.8|17753.3|17741.3|26
1724942410000|2024-08-29 14:40:10|17761.4|17749.4|17759|17747|17762.7|17750.7|17759|17747|55
1724942420000|2024-08-29 14:40:20|17759.6|17747.6|17760.8|17748.8|17760.8|17748.8|17758.3|17746.3|2
1724942430000|2024-08-29 14:40:30|17761.4|17749.4|17765.8|17753.8|17765.8|17753.8|17761.4|17749.4|18
1724942440000|2024-08-29 14:40:40|17763.9|17751.9|17762.7|17750.7|17763.9|17751.9|17762.7|17750.7|1
1724942450000|2024-08-29 14:40:50|17762.1|17750.1|17758.9|17746.9|17762.1|17750.1|17758.9|17746.9|5
1724942460000|2024-08-29 14:41:00|17757.7|17745.7|17757.7|17745.7|17759.5|17747.5|17757.7|17745.7|7
1724942470000|2024-08-29 14:41:10|17757.1|17745.1|17757.1|17745.1|17757.1|17745.1|17757.1|17745.1|1
1724942480000|2024-08-29 14:41:20|17758.3|17746.3|17757.7|17745.7|17758.3|17746.3|17757.1|17745.1|3
1724942490000|2024-08-29 14:41:30|17757.1|17745.1|17756.5|17744.5|17757.1|17745.1|17756.5|17744.5|8
1724942500000|2024-08-29 14:41:40|17755.8|17743.8|17756.5|17744.5|17756.5|17744.5|17755.8|17743.8|1
1724942510000|2024-08-29 14:41:50|17757.1|17745.1|17758.3|17746.3|17759|17747|17756.5|17744.5|1
1724942520000|2024-08-29 14:42:00|17755.2|17743.2|17756.5|17744.5|17756.5|17744.5|17755.2|17743.2|1
1724942530000|2024-08-29 14:42:10|17757.1|17745.1|17754.6|17742.6|17757.1|17745.1|17754|17742|4
1724942540000|2024-08-29 14:42:20|17754|17742|17754|17742|17754|17742|17754|17742|1
1724942550000|2024-08-29 14:42:30|17754.6|17742.6|17759.6|17747.6|17759.6|17747.6|17754.6|17742.6|2
1724942570000|2024-08-29 14:42:50|17755.8|17743.8|17754.6|17742.6|17755.8|17743.8|17754.6|17742.6|19
1724942580000|2024-08-29 14:43:00|17754|17742|17750.8|17738.8|17754|17742|17750.2|17738.2|12
1724942590000|2024-08-29 14:43:10|17750.2|17738.2|17746.4|17734.4|17750.2|17738.2|17746.4|17734.4|2
1724942600000|2024-08-29 14:43:20|17747.1|17735.1|17750.2|17738.2|17750.8|17738.8|17747.1|17735.1|4
1724942610000|2024-08-29 14:43:30|17749|17737|17755.3|17743.3|17755.3|17743.3|17749|17737|15
1724942620000|2024-08-29 14:43:40|17755.9|17743.9|17757.7|17745.7|17757.7|17745.7|17755.3|17743.3|4
1724942630000|2024-08-29 14:43:50|17757.1|17745.1|17757.8|17745.8|17757.8|17745.8|17757.1|17745.1|1
1724942640000|2024-08-29 14:44:00|17758.4|17746.4|17759|17747|17759|17747|17758.4|17746.4|1
1724942650000|2024-08-29 14:44:10|17760.2|17748.2|17760.2|17748.2|17760.2|17748.2|17760.2|17748.2|7
1724942660000|2024-08-29 14:44:20|17760.8|17748.8|17760.8|17748.8|17760.8|17748.8|17760.8|17748.8|4
1724942670000|2024-08-29 14:44:30|17758.9|17746.9|17760.2|17748.2|17760.2|17748.2|17758.9|17746.9|4
1724942680000|2024-08-29 14:44:40|17759.6|17747.6|17760.2|17748.2|17760.2|17748.2|17758.9|17746.9|0
1724942700000|2024-08-29 14:45:00|17759.6|17747.6|17758.9|17746.9|17760.2|17748.2|17758.9|17746.9|4
1724942720000|2024-08-29 14:45:20|17761.4|17749.4|17762|17750|17762|17750|17761.4|17749.4|9
1724942730000|2024-08-29 14:45:30|||||||||12
1724942740000|2024-08-29 14:45:40|17757|17745|17752.7|17740.7|17757|17745|17750.2|17738.2|10
1724942750000|2024-08-29 14:45:50|17753.9|17741.9|17753.9|17741.9|17753.9|17741.9|17753.9|17741.9|1
1724942760000|2024-08-29 14:46:00|17753.2|17741.2|17753.9|17741.9|17754.5|17742.5|17752.7|17740.7|5
1724942770000|2024-08-29 14:46:10|17752.7|17740.7|17752.7|17740.7|17752.7|17740.7|17752.7|17740.7|1
1724942780000|2024-08-29 14:46:20|17753.9|17741.9|17757|17745|17757|17745|17753.9|17741.9|2
1724942790000|2024-08-29 14:46:30|17755.1|17743.1|17753.9|17741.9|17755.1|17743.1|17753.9|17741.9|5
1724942810000|2024-08-29 14:46:50|17752.6|17740.6|17753.2|17741.2|17753.2|17741.2|17752.6|17740.6|1
1724942820000|2024-08-29 14:47:00|17750.7|17738.7|17750.7|17738.7|17750.7|17738.7|17750.7|17738.7|5
1724942840000|2024-08-29 14:47:20|17751.4|17739.4|17753.9|17741.9|17753.9|17741.9|17750.7|17738.7|10
1724942850000|2024-08-29 14:47:30|17754.5|17742.5|17756.4|17744.4|17756.4|17744.4|17754.5|17742.5|0
1724942860000|2024-08-29 14:47:40|17757|17745|17754.5|17742.5|17757|17745|17754.5|17742.5|1
1724942870000|2024-08-29 14:47:50|17755.2|17743.2|17758.9|17746.9|17759.5|17747.5|17755.2|17743.2|7
1724942880000|2024-08-29 14:48:00|17758.2|17746.2|17758.9|17746.9|17758.9|17746.9|17758.2|17746.2|3
1724942890000|2024-08-29 14:48:10|17758.2|17746.2|17758.9|17746.9|17758.9|17746.9|17758.2|17746.2|0
1724942900000|2024-08-29 14:48:20|17758.2|17746.2|17756.4|17744.4|17758.2|17746.2|17756.4|17744.4|0
1724942910000|2024-08-29 14:48:30|17755.7|17743.7|17758.9|17746.9|17758.9|17746.9|17755.7|17743.7|0
1724942920000|2024-08-29 14:48:40|17757.6|17745.6|17756.4|17744.4|17757.6|17745.6|17756.4|17744.4|0
1724942930000|2024-08-29 14:48:50|17755.7|17743.7|17758.9|17746.9|17758.9|17746.9|17755.7|17743.7|3
1724942940000|2024-08-29 14:49:00|17758.2|17746.2|17759|17747|17759|17747|17756.4|17744.4|23
1724942950000|2024-08-29 14:49:10|17758.4|17746.4|17762.2|17750.2|17762.2|17750.2|17758.4|17746.4|5
1724942960000|2024-08-29 14:49:20|17761.6|17749.6|17761.6|17749.6|17761.6|17749.6|17761.6|17749.6|17
1724942970000|2024-08-29 14:49:30|17760.9|17748.9|17761.6|17749.6|17761.6|17749.6|17759.7|17747.7|2
1724942980000|2024-08-29 14:49:40|17762.2|17750.2|17764|17752|17764.6|17752.6|17762.2|17750.2|35
1724942990000|2024-08-29 14:49:50|17764.6|17752.6|17764|17752|17764.6|17752.6|17764|17752|0
1724943000000|2024-08-29 14:50:00|||||||||15
1724943010000|2024-08-29 14:50:10|||||||||12
1724943030000|2024-08-29 14:50:30|17764.6|17752.6|17763.3|17751.3|17764.6|17752.6|17763.3|17751.3|5
1724943040000|2024-08-29 14:50:40|17764|17752|17764|17752|17764|17752|17764|17752|0
1724943050000|2024-08-29 14:50:50|||||||||1
1724943060000|2024-08-29 14:51:00|17763.4|17751.4|17763.4|17751.4|17763.4|17751.4|17763.4|17751.4|0
1724943070000|2024-08-29 14:51:10|17764.6|17752.6|17770.3|17758.3|17770.3|17758.3|17764.6|17752.6|16
1724943080000|2024-08-29 14:51:20|17769.7|17757.7|17771.6|17759.6|17771.6|17759.6|17766.6|17754.6|23
1724943090000|2024-08-29 14:51:30|17770.9|17758.9|17765.9|17753.9|17770.9|17758.9|17765.3|17753.3|4
1724943100000|2024-08-29 14:51:40|17767.8|17755.8|17767.8|17755.8|17767.8|17755.8|17766.6|17754.6|2
1724943110000|2024-08-29 14:51:50|17770.3|17758.3|17770.9|17758.9|17771.5|17759.5|17769.1|17757.1|5
1724943120000|2024-08-29 14:52:00|17768.4|17756.4|17767.8|17755.8|17769.1|17757.1|17766.5|17754.5|7
1724943130000|2024-08-29 14:52:10|17768.4|17756.4|17770.9|17758.9|17770.9|17758.9|17768.4|17756.4|4
1724943140000|2024-08-29 14:52:20|17770.3|17758.3|17770.3|17758.3|17770.3|17758.3|17770.3|17758.3|2
1724943160000|2024-08-29 14:52:40|17770.9|17758.9|17771.5|17759.5|17771.5|17759.5|17770.3|17758.3|0
1724943170000|2024-08-29 14:52:50|17773.4|17761.4|17771.5|17759.5|17773.4|17761.4|17771.5|17759.5|4
1724943180000|2024-08-29 14:53:00|17772.8|17760.8|17773.4|17761.4|17773.4|17761.4|17770.9|17758.9|9
1724943190000|2024-08-29 14:53:10|17774.6|17762.6|17774.7|17762.7|17777.2|17765.2|17773.4|17761.4|18
1724943200000|2024-08-29 14:53:20|17773.5|17761.5|17772.8|17760.8|17775.9|17763.9|17772.8|17760.8|6
1724943210000|2024-08-29 14:53:30|17773.5|17761.5|17774.1|17762.1|17774.1|17762.1|17772.8|17760.8|4
1724943220000|2024-08-29 14:53:40|17774.7|17762.7|17777.2|17765.2|17777.2|17765.2|17773.5|17761.5|18
1724943230000|2024-08-29 14:53:50|17776.6|17764.6|17777.2|17765.2|17777.2|17765.2|17776.6|17764.6|3
1724943240000|2024-08-29 14:54:00|17774.1|17762.1|17774.1|17762.1|17774.7|17762.7|17774.1|17762.1|4
1724943250000|2024-08-29 14:54:10|17773.5|17761.5|17772.9|17760.9|17774.1|17762.1|17772.9|17760.9|2
1724943260000|2024-08-29 14:54:20|17774.1|17762.1|17774.1|17762.1|17774.1|17762.1|17774.1|17762.1|1
1724943270000|2024-08-29 14:54:30|17774.7|17762.7|17774.7|17762.7|17774.7|17762.7|17774.7|17762.7|0
1724943280000|2024-08-29 14:54:40|17776.6|17764.6|17774.7|17762.7|17776.6|17764.6|17774.7|17762.7|10
1724943300000|2024-08-29 14:55:00|17776|17764|17776.6|17764.6|17777.2|17765.2|17775.3|17763.3|10
1724943310000|2024-08-29 14:55:10|17775.9|17763.9|17775.3|17763.3|17775.9|17763.9|17775.3|17763.3|1
1724943320000|2024-08-29 14:55:20|17776.6|17764.6|17776.6|17764.6|17776.6|17764.6|17775.3|17763.3|2
1724943330000|2024-08-29 14:55:30|17774.1|17762.1|17773.4|17761.4|17776.6|17764.6|17772.8|17760.8|7
1724943340000|2024-08-29 14:55:40|17772.8|17760.8|17770.3|17758.3|17772.8|17760.8|17770.3|17758.3|4
1724943350000|2024-08-29 14:55:50|17769.7|17757.7|17768.5|17756.5|17769.7|17757.7|17768.5|17756.5|7
1724943360000|2024-08-29 14:56:00|17767.8|17755.8|17765.3|17753.3|17767.8|17755.8|17765.3|17753.3|8
1724943370000|2024-08-29 14:56:10|||||||||2
1724943380000|2024-08-29 14:56:20|||||||||1
1724943390000|2024-08-29 14:56:30|17765.9|17753.9|17765.3|17753.3|17765.9|17753.9|17765.3|17753.3|0
1724943400000|2024-08-29 14:56:40|||||||||1
1724943410000|2024-08-29 14:56:50|17764.7|17752.7|17764.7|17752.7|17764.7|17752.7|17764.7|17752.7|3
1724943420000|2024-08-29 14:57:00|17760.3|17748.3|17757.9|17745.9|17761.6|17749.6|17757.2|17745.2|7
1724943430000|2024-08-29 14:57:10|17758.5|17746.5|17762.9|17750.9|17764.7|17752.7|17757.9|17745.9|3
1724943440000|2024-08-29 14:57:20|17762.2|17750.2|17762.2|17750.2|17762.9|17750.9|17762.2|17750.2|2
1724943450000|2024-08-29 14:57:30|17762.9|17750.9|17764.7|17752.7|17764.7|17752.7|17762.2|17750.2|3
1724943460000|2024-08-29 14:57:40|17763.5|17751.5|17763.5|17751.5|17763.5|17751.5|17763.5|17751.5|2
1724943470000|2024-08-29 14:57:50|17764.1|17752.1|17763.5|17751.5|17764.7|17752.7|17763.5|17751.5|0
1724943480000|2024-08-29 14:58:00|17764.1|17752.1|17764.1|17752.1|17764.1|17752.1|17762.2|17750.2|2
1724943490000|2024-08-29 14:58:10|17763.4|17751.4|17763.4|17751.4|17764.1|17752.1|17762.8|17750.8|3
1724943500000|2024-08-29 14:58:20|17762.8|17750.8|17762.8|17750.8|17762.8|17750.8|17762.8|17750.8|0
1724943520000|2024-08-29 14:58:40|17760.9|17748.9|17760.9|17748.9|17760.9|17748.9|17760.9|17748.9|6
1724943530000|2024-08-29 14:58:50|17759.7|17747.7|17759.7|17747.7|17759.7|17747.7|17759.7|17747.7|1
1724943550000|2024-08-29 14:59:10|||||||||6
1724943560000|2024-08-29 14:59:20|17763.5|17751.5|17762.2|17750.2|17763.5|17751.5|17761.6|17749.6|3
1724943570000|2024-08-29 14:59:30|17762.9|17750.9|17762.2|17750.2|17762.9|17750.9|17762.2|17750.2|2
1724943580000|2024-08-29 14:59:40|17762.9|17750.9|17764.1|17752.1|17764.7|17752.7|17762.2|17750.2|6
1724943590000|2024-08-29 14:59:50|17763.5|17751.5|17762.2|17750.2|17764.7|17752.7|17762.2|17750.2|0
1724943600000|2024-08-29 15:00:00|17763.5|17751.5|17764.1|17752.1|17764.1|17752.1|17762.9|17750.9|9
1724943610000|2024-08-29 15:00:10|17764.8|17752.8|17766|17754|17766|17754|17764.8|17752.8|30
1724943620000|2024-08-29 15:00:20|17765.4|17753.4|17765.4|17753.4|17765.4|17753.4|17764.1|17752.1|1
1724943630000|2024-08-29 15:00:30|17764.8|17752.8|17764.7|17752.7|17765.4|17753.4|17764.7|17752.7|8
1724943640000|2024-08-29 15:00:40|17763.5|17751.5|17762.2|17750.2|17763.5|17751.5|17761.6|17749.6|4
1724943650000|2024-08-29 15:00:50|17760.4|17748.4|17760.4|17748.4|17761.6|17749.6|17760.4|17748.4|3
1724943660000|2024-08-29 15:01:00|17759.7|17747.7|17759.7|17747.7|17759.7|17747.7|17759.7|17747.7|2
1724943670000|2024-08-29 15:01:10|17759.1|17747.1|17759.7|17747.7|17759.7|17747.7|17759.1|17747.1|2
1724943680000|2024-08-29 15:01:20|17759.1|17747.1|17759.1|17747.1|17759.1|17747.1|17759.1|17747.1|0
1724943690000|2024-08-29 15:01:30|17757.8|17745.8|17757.8|17745.8|17759.7|17747.7|17757.2|17745.2|4
1724943700000|2024-08-29 15:01:40|17759.1|17747.1|17757.9|17745.9|17759.1|17747.1|17756|17744|16
1724943720000|2024-08-29 15:02:00|17758.5|17746.5|17760.4|17748.4|17760.4|17748.4|17757.9|17745.9|8
1724943730000|2024-08-29 15:02:10|17759.7|17747.7|17760.4|17748.4|17760.4|17748.4|17759.1|17747.1|0
1724943740000|2024-08-29 15:02:20|17763.5|17751.5|17764.1|17752.1|17764.1|17752.1|17762.9|17750.9|2
1724943750000|2024-08-29 15:02:30|17765.4|17753.4|17766|17754|17768.5|17756.5|17765.4|17753.4|11
1724943760000|2024-08-29 15:02:40|17766.6|17754.6|17766|17754|17767.9|17755.9|17765.4|17753.4|12
1724943770000|2024-08-29 15:02:50|17765.4|17753.4|17766.7|17754.7|17766.7|17754.7|17764.8|17752.8|4
1724943780000|2024-08-29 15:03:00|17766|17754|17766|17754|17766.7|17754.7|17765.4|17753.4|3
1724943790000|2024-08-29 15:03:10|17766.7|17754.7|17769.8|17757.8|17769.8|17757.8|17766.7|17754.7|4
1724943800000|2024-08-29 15:03:20|17769.2|17757.2|17768.5|17756.5|17769.8|17757.8|17768.5|17756.5|1
1724943810000|2024-08-29 15:03:30|17767.3|17755.3|17767.3|17755.3|17767.3|17755.3|17767.3|17755.3|5
1724943820000|2024-08-29 15:03:40|17766.6|17754.6|17766|17754|17766.6|17754.6|17766|17754|2
1724943840000|2024-08-29 15:04:00|17765.4|17753.4|17763.5|17751.5|17766|17754|17762.9|17750.9|1
1724943850000|2024-08-29 15:04:10|17762.9|17750.9|17764.7|17752.7|17764.7|17752.7|17762.2|17750.2|19
1724943860000|2024-08-29 15:04:20|17765.4|17753.4|17765.4|17753.4|17766|17754|17765.4|17753.4|1
1724943870000|2024-08-29 15:04:30|17766|17754|17760.9|17748.9|17766.6|17754.6|17760.9|17748.9|11
1724943880000|2024-08-29 15:04:40|17760.3|17748.3|17762.2|17750.2|17762.2|17750.2|17760.3|17748.3|9
1724943890000|2024-08-29 15:04:50|17761.6|17749.6|17761.6|17749.6|17761.6|17749.6|17761.6|17749.6|1
1724943900000|2024-08-29 15:05:00|17761|17749|17764.7|17752.7|17766.6|17754.6|17761|17749|10
1724943910000|2024-08-29 15:05:10|17762.3|17750.3|17763.5|17751.5|17763.5|17751.5|17762.3|17750.3|4
1724943920000|2024-08-29 15:05:20|||||||||1
1724943930000|2024-08-29 15:05:30|17762.9|17750.9|17758.5|17746.5|17762.9|17750.9|17758.5|17746.5|9
1724943940000|2024-08-29 15:05:40|17757.9|17745.9|17759.7|17747.7|17760.4|17748.4|17757.2|17745.2|10
1724943950000|2024-08-29 15:05:50|17759.1|17747.1|17756|17744|17759.1|17747.1|17756|17744|1
1724943960000|2024-08-29 15:06:00|17754.1|17742.1|17755.4|17743.4|17755.4|17743.4|17754.1|17742.1|7
1724943970000|2024-08-29 15:06:10|17754|17742|17752.1|17740.1|17754|17742|17752.1|17740.1|5
1724943980000|2024-08-29 15:06:20|17750.9|17738.9|17750.2|17738.2|17750.9|17738.9|17750.2|17738.2|2
1724943990000|2024-08-29 15:06:30|17749.1|17737.1|17749|17737|17749.1|17737.1|17748.4|17736.4|1
1724944000000|2024-08-29 15:06:40|17749.6|17737.6|17749.6|17737.6|17749.6|17737.6|17749.6|17737.6|12
1724944010000|2024-08-29 15:06:50|17749|17737|17751.5|17739.5|17751.5|17739.5|17749|17737|2
1724944020000|2024-08-29 15:07:00|17750.9|17738.9|17750.9|17738.9|17750.9|17738.9|17750.9|17738.9|2
1724944030000|2024-08-29 15:07:10|17751.5|17739.5|17754|17742|17755.9|17743.9|17751.5|17739.5|7
1724944040000|2024-08-29 15:07:20|17755.2|17743.2|17755.9|17743.9|17755.9|17743.9|17755.2|17743.2|1
1724944050000|2024-08-29 15:07:30|17758.4|17746.4|17756.5|17744.5|17758.4|17746.4|17756.5|17744.5|2
1724944060000|2024-08-29 15:07:40|17755.9|17743.9|17756.5|17744.5|17757.8|17745.8|17755.9|17743.9|13
1724944070000|2024-08-29 15:07:50|17755.9|17743.9|17756.5|17744.5|17756.5|17744.5|17755.9|17743.9|0
1724944080000|2024-08-29 15:08:00|17755.9|17743.9|17755.2|17743.2|17755.9|17743.9|17754|17742|1
1724944090000|2024-08-29 15:08:10|17754|17742|17758.4|17746.4|17758.4|17746.4|17754|17742|4
1724944100000|2024-08-29 15:08:20|||||||||1
1724944120000|2024-08-29 15:08:40|||||||||10
1724944130000|2024-08-29 15:08:50|||||||||5
1724944140000|2024-08-29 15:09:00|17759.6|17747.6|17764.6|17752.6|17764.6|17752.6|17759.6|17747.6|13
1724944150000|2024-08-29 15:09:10|17763.4|17751.4|17763.4|17751.4|17763.4|17751.4|17763.4|17751.4|9
1724944160000|2024-08-29 15:09:20|||||||||4
1724944170000|2024-08-29 15:09:30|17764.7|17752.7|17764.7|17752.7|17764.7|17752.7|17764.7|17752.7|15
1724944180000|2024-08-29 15:09:40|||||||||1
1724944200000|2024-08-29 15:10:00|17762.2|17750.2|17762.2|17750.2|17762.8|17750.8|17762.2|17750.2|7
1724944210000|2024-08-29 15:10:10|17762.8|17750.8|17764.7|17752.7|17764.7|17752.7|17762.8|17750.8|5
1724944220000|2024-08-29 15:10:20|||||||||3
1724944230000|2024-08-29 15:10:30|17764.1|17752.1|17765.9|17753.9|17765.9|17753.9|17764.1|17752.1|4
1724944240000|2024-08-29 15:10:40|17766.6|17754.6|17767.2|17755.2|17767.2|17755.2|17766.6|17754.6|0
1724944250000|2024-08-29 15:10:50|17765.9|17753.9|17766.5|17754.5|17766.5|17754.5|17765.9|17753.9|3
1724944270000|2024-08-29 15:11:10|17765.9|17753.9|17766.5|17754.5|17766.5|17754.5|17764.7|17752.7|0
1724944280000|2024-08-29 15:11:20|17765.9|17753.9|17762.2|17750.2|17765.9|17753.9|17762.2|17750.2|5
1724944290000|2024-08-29 15:11:30|17762.8|17750.8|17762.2|17750.2|17762.8|17750.8|17762.2|17750.2|0
1724944300000|2024-08-29 15:11:40|17762.8|17750.8|17762.2|17750.2|17762.8|17750.8|17762.2|17750.2|1
1724944320000|2024-08-29 15:12:00|17760.9|17748.9|17756.5|17744.5|17760.9|17748.9|17756.5|17744.5|9
1724944330000|2024-08-29 15:12:10|17757.7|17745.7|17758.4|17746.4|17758.4|17746.4|17757.7|17745.7|1
1724944340000|2024-08-29 15:12:20|17757.8|17745.8|17758.4|17746.4|17758.4|17746.4|17757.8|17745.8|0
1724944350000|2024-08-29 15:12:30|17759|17747|17760.3|17748.3|17760.3|17748.3|17758.4|17746.4|3
1724944360000|2024-08-29 15:12:40|17760.9|17748.9|17760.9|17748.9|17760.9|17748.9|17760.9|17748.9|0
1724944370000|2024-08-29 15:12:50|17760.3|17748.3|17758.4|17746.4|17760.3|17748.3|17757.8|17745.8|5
1724944380000|2024-08-29 15:13:00|17756.5|17744.5|17755.9|17743.9|17756.5|17744.5|17755.9|17743.9|6
1724944390000|2024-08-29 15:13:10|17755.2|17743.2|17755.2|17743.2|17755.2|17743.2|17755.2|17743.2|4
1724944400000|2024-08-29 15:13:20|17753.3|17741.3|17753.3|17741.3|17754|17742|17753.3|17741.3|5
1724944410000|2024-08-29 15:13:30|17753.9|17741.9|17753.9|17741.9|17753.9|17741.9|17753.9|17741.9|1
1724944430000|2024-08-29 15:13:50|||||||||1
1724944440000|2024-08-29 15:14:00|17754.6|17742.6|17758.3|17746.3|17758.9|17746.9|17754.6|17742.6|8
1724944450000|2024-08-29 15:14:10|17758.9|17746.9|17758.9|17746.9|17758.9|17746.9|17758.9|17746.9|0
1724944460000|2024-08-29 15:14:20|17758.3|17746.3|17758.9|17746.9|17758.9|17746.9|17757.1|17745.1|2
1724944470000|2024-08-29 15:14:30|17757.7|17745.7|17759.6|17747.6|17759.6|17747.6|17757.7|17745.7|2
1724944480000|2024-08-29 15:14:40|17761.5|17749.5|17764|17752|17764|17752|17761.5|17749.5|6
1724944490000|2024-08-29 15:14:50|17766.5|17754.5|17766.5|17754.5|17766.5|17754.5|17766.5|17754.5|5
1724944500000|2024-08-29 15:15:00|17767.8|17755.8|17769.6|17757.6|17769.6|17757.6|17767.7|17755.7|7
1724944510000|2024-08-29 15:15:10|17769|17757|17772.8|17760.8|17772.8|17760.8|17769|17757|3
1724944520000|2024-08-29 15:15:20|17772.1|17760.1|17770.9|17758.9|17772.8|17760.8|17770.3|17758.3|16
1724944530000|2024-08-29 15:15:30|17771.5|17759.5|17772.8|17760.8|17772.8|17760.8|17771.5|17759.5|3
1724944540000|2024-08-29 15:15:40|17773.4|17761.4|17766.5|17754.5|17773.4|17761.4|17766.5|17754.5|8
1724944550000|2024-08-29 15:15:50|17765.9|17753.9|17765.9|17753.9|17765.9|17753.9|17765.9|17753.9|0
1724944560000|2024-08-29 15:16:00|17766.5|17754.5|17766.5|17754.5|17766.5|17754.5|17766.5|17754.5|2
1724944570000|2024-08-29 15:16:10|17767.8|17755.8|17767.8|17755.8|17767.8|17755.8|17767.8|17755.8|1
1724944580000|2024-08-29 15:16:20|17766.5|17754.5|17768.4|17756.4|17768.4|17756.4|17766.5|17754.5|3
1724944590000|2024-08-29 15:16:30|17769|17757|17767.8|17755.8|17769|17757|17765.9|17753.9|7
1724944600000|2024-08-29 15:16:40|17767.2|17755.2|17766.5|17754.5|17767.2|17755.2|17766.5|17754.5|3
1724944610000|2024-08-29 15:16:50|||||||||2
1724944620000|2024-08-29 15:17:00|17762.8|17750.8|17764|17752|17764|17752|17762.1|17750.1|7
1724944630000|2024-08-29 15:17:10|17762.8|17750.8|17762.8|17750.8|17764.7|17752.7|17762.8|17750.8|7
1724944640000|2024-08-29 15:17:20|17762.2|17750.2|17762.2|17750.2|17762.2|17750.2|17762.2|17750.2|1
1724944650000|2024-08-29 15:17:30|17764.1|17752.1|17764.1|17752.1|17764.1|17752.1|17764.1|17752.1|3
1724944670000|2024-08-29 15:17:50|17766.6|17754.6|17769.7|17757.7|17769.7|17757.7|17766.6|17754.6|6
1724944680000|2024-08-29 15:18:00|17770.3|17758.3|17770.3|17758.3|17770.3|17758.3|17769.1|17757.1|4
1724944690000|2024-08-29 15:18:10|||||||||1
1724944700000|2024-08-29 15:18:20|||||||||1
1724944710000|2024-08-29 15:18:30|17769.7|17757.7|17770.3|17758.3|17770.3|17758.3|17769.7|17757.7|2
1724944720000|2024-08-29 15:18:40|17769.7|17757.7|17771.6|17759.6|17771.6|17759.6|17769.7|17757.7|4
1724944730000|2024-08-29 15:18:50|17772.2|17760.2|17770.3|17758.3|17772.8|17760.8|17770.3|17758.3|3
1724944740000|2024-08-29 15:19:00|17771.6|17759.6|17771.6|17759.6|17771.6|17759.6|17771.6|17759.6|0
1724944750000|2024-08-29 15:19:10|17770.3|17758.3|17770.3|17758.3|17770.3|17758.3|17770.3|17758.3|1
1724944760000|2024-08-29 15:19:20|17769.1|17757.1|17769.1|17757.1|17769.1|17757.1|17769.1|17757.1|2
1724944770000|2024-08-29 15:19:30|17767.8|17755.8|17767.8|17755.8|17767.8|17755.8|17767.8|17755.8|2
1724944780000|2024-08-29 15:19:40|17766.6|17754.6|17767.2|17755.2|17767.2|17755.2|17766.6|17754.6|1
1724944800000|2024-08-29 15:20:00|17766.6|17754.6|17764.1|17752.1|17766.6|17754.6|17764.1|17752.1|6
1724944810000|2024-08-29 15:20:10|||||||||1
1724944820000|2024-08-29 15:20:20|17764.7|17752.7|17764.1|17752.1|17765.3|17753.3|17764.1|17752.1|4
1724944830000|2024-08-29 15:20:30|||||||||1
1724944840000|2024-08-29 15:20:40|17762.8|17750.8|17761.6|17749.6|17764.1|17752.1|17761.6|17749.6|6
1724944850000|2024-08-29 15:20:50|17764.1|17752.1|17763.4|17751.4|17764.1|17752.1|17763.4|17751.4|2
1724944860000|2024-08-29 15:21:00|17764.1|17752.1|17763.4|17751.4|17764.1|17752.1|17763.4|17751.4|2
1724944870000|2024-08-29 15:21:10|17762.8|17750.8|17763.4|17751.4|17764.1|17752.1|17762.8|17750.8|3
1724944880000|2024-08-29 15:21:20|17764.1|17752.1|17765.3|17753.3|17767.2|17755.2|17764.1|17752.1|5
1724944890000|2024-08-29 15:21:30|17764.7|17752.7|17764.6|17752.6|17765.3|17753.3|17762.8|17750.8|13
1724944900000|2024-08-29 15:21:40|17764.7|17752.7|17765.3|17753.3|17767.1|17755.1|17764.7|17752.7|3
1724944910000|2024-08-29 15:21:50|17764.6|17752.6|17765.3|17753.3|17765.9|17753.9|17764|17752|3
1724944920000|2024-08-29 15:22:00|17765.9|17753.9|17764|17752|17765.9|17753.9|17764|17752|4
1724944940000|2024-08-29 15:22:20|17763.4|17751.4|17764|17752|17764|17752|17763.4|17751.4|1
1724944950000|2024-08-29 15:22:30|17764.6|17752.6|17764|17752|17764.6|17752.6|17764|17752|0
1724944960000|2024-08-29 15:22:40|17764.6|17752.6|17764|17752|17764.6|17752.6|17764|17752|0
1724944970000|2024-08-29 15:22:50|17764.6|17752.6|17765.2|17753.2|17765.8|17753.8|17764.6|17752.6|8
1724944990000|2024-08-29 15:23:10|17765.9|17753.9|17766.5|17754.5|17766.5|17754.5|17764.6|17752.6|8
1724945000000|2024-08-29 15:23:20|17765.8|17753.8|17765.8|17753.8|17765.8|17753.8|17765.8|17753.8|3
1724945010000|2024-08-29 15:23:30|17765.2|17753.2|17766.5|17754.5|17766.5|17754.5|17765.2|17753.2|1
1724945020000|2024-08-29 15:23:40|17765.8|17753.8|17766.5|17754.5|17766.5|17754.5|17765.8|17753.8|10
1724945030000|2024-08-29 15:23:50|17767.1|17755.1|17769|17757|17769|17757|17767.1|17755.1|8
1724945040000|2024-08-29 15:24:00|17765.8|17753.8|17767.7|17755.7|17767.7|17755.7|17765.8|17753.8|7
1724945050000|2024-08-29 15:24:10|17770.2|17758.2|17770.2|17758.2|17771.5|17759.5|17770.2|17758.2|13
1724945060000|2024-08-29 15:24:20|17770.8|17758.8|17771.5|17759.5|17771.5|17759.5|17770.8|17758.8|0
1724945070000|2024-08-29 15:24:30|17770.8|17758.8|17770.2|17758.2|17771.5|17759.5|17770.2|17758.2|4
1724945080000|2024-08-29 15:24:40|17771.5|17759.5|17772.8|17760.8|17772.8|17760.8|17771.5|17759.5|11
1724945090000|2024-08-29 15:24:50|17770.9|17758.9|17771.5|17759.5|17771.5|17759.5|17770.9|17758.9|4
1724945100000|2024-08-29 15:25:00|17770.2|17758.2|17770.2|17758.2|17770.2|17758.2|17770.2|17758.2|6
1724945110000|2024-08-29 15:25:10|17769.6|17757.6|17769|17757|17770.2|17758.2|17767.1|17755.1|5
1724945120000|2024-08-29 15:25:20|17768.4|17756.4|17765.2|17753.2|17768.4|17756.4|17765.2|17753.2|8
1724945140000|2024-08-29 15:25:40|17765.8|17753.8|17761.5|17749.5|17765.8|17753.8|17761.5|17749.5|1
1724945170000|2024-08-29 15:26:10|17759.6|17747.6|17757.7|17745.7|17760.2|17748.2|17757.7|17745.7|12
1724945180000|2024-08-29 15:26:20|17756.4|17744.4|17757.1|17745.1|17757.1|17745.1|17755.2|17743.2|12
1724945190000|2024-08-29 15:26:30|17756.5|17744.5|17756.5|17744.5|17757.1|17745.1|17756.5|17744.5|1
1724945200000|2024-08-29 15:26:40|17754.6|17742.6|17754|17742|17754.6|17742.6|17753.4|17741.4|8
1724945210000|2024-08-29 15:26:50|17753.4|17741.4|17752.7|17740.7|17754|17742|17752.7|17740.7|3
1724945220000|2024-08-29 15:27:00|17752.1|17740.1|17751.5|17739.5|17752.1|17740.1|17751.5|17739.5|3
1724945240000|2024-08-29 15:27:20|17749|17737|17752.1|17740.1|17752.7|17740.7|17749|17737|14
1724945250000|2024-08-29 15:27:30|||||||||1
1724945260000|2024-08-29 15:27:40|17751.5|17739.5|17750.3|17738.3|17751.5|17739.5|17750.3|17738.3|8
1724945270000|2024-08-29 15:27:50|17750.9|17738.9|17750.3|17738.3|17750.9|17738.9|17750.3|17738.3|0
1724945280000|2024-08-29 15:28:00|17746.5|17734.5|17741.5|17729.5|17746.5|17734.5|17741.5|17729.5|9
1724945290000|2024-08-29 15:28:10|17742.1|17730.1|17745.2|17733.2|17745.2|17733.2|17741.5|17729.5|13
1724945300000|2024-08-29 15:28:20|17745.3|17733.3|17745.3|17733.3|17746.5|17734.5|17744.6|17732.6|22
1724945310000|2024-08-29 15:28:30|17745.9|17733.9|17742.8|17730.8|17746.5|17734.5|17742.8|17730.8|2
1724945320000|2024-08-29 15:28:40|17743.4|17731.4|17740.9|17728.9|17743.4|17731.4|17740.9|17728.9|4
1724945330000|2024-08-29 15:28:50|||||||||1
1724945340000|2024-08-29 15:29:00|17742.7|17730.7|17740.2|17728.2|17744|17732|17740.2|17728.2|17
1724945350000|2024-08-29 15:29:10|17739.6|17727.6|17739|17727|17739.6|17727.6|17739|17727|1
1724945360000|2024-08-29 15:29:20|17738.4|17726.4|17740.9|17728.9|17741.5|17729.5|17738.4|17726.4|4
1724945370000|2024-08-29 15:29:30|17740.2|17728.2|17739.6|17727.6|17740.2|17728.2|17739.6|17727.6|1
1724945380000|2024-08-29 15:29:40|17737.8|17725.8|17737.2|17725.2|17738.4|17726.4|17737.2|17725.2|1
1724945390000|2024-08-29 15:29:50|17737.8|17725.8|17738.4|17726.4|17739|17727|17737.8|17725.8|3
1724945400000|2024-08-29 15:30:00|17735.2|17723.2|17737.7|17725.7|17738.4|17726.4|17734.6|17722.6|15
1724945410000|2024-08-29 15:30:10|17737.1|17725.1|17738.4|17726.4|17738.4|17726.4|17737.1|17725.1|0
1724945420000|2024-08-29 15:30:20|17739|17727|17740.3|17728.3|17740.3|17728.3|17739|17727|2
1724945430000|2024-08-29 15:30:30|17739.6|17727.6|17735.9|17723.9|17739.6|17727.6|17735.2|17723.2|5
1724945440000|2024-08-29 15:30:40|17734|17722|17734|17722|17734|17722|17734|17722|4
1724945450000|2024-08-29 15:30:50|17734.6|17722.6|17734|17722|17734.6|17722.6|17734|17722|3
1724945460000|2024-08-29 15:31:00|17733.3|17721.3|17734.6|17722.6|17734.6|17722.6|17732.1|17720.1|4
1724945470000|2024-08-29 15:31:10|17735.8|17723.8|17737.1|17725.1|17737.1|17725.1|17735.2|17723.2|1
1724945480000|2024-08-29 15:31:20|17737.7|17725.7|17738.3|17726.3|17738.3|17726.3|17737.1|17725.1|5
1724945490000|2024-08-29 15:31:30|17737.1|17725.1|17734.5|17722.5|17738.3|17726.3|17734.5|17722.5|2
1724945500000|2024-08-29 15:31:40|17735.1|17723.1|17735.8|17723.8|17735.8|17723.8|17735.1|17723.1|2
1724945510000|2024-08-29 15:31:50|17736.4|17724.4|17735.8|17723.8|17737.7|17725.7|17735.8|17723.8|3
1724945520000|2024-08-29 15:32:00|17731.3|17719.3|17730.1|17718.1|17733.3|17721.3|17730.1|17718.1|38
1724945530000|2024-08-29 15:32:10|17729.4|17717.4|17730.7|17718.7|17732.6|17720.6|17729.4|17717.4|2
1724945540000|2024-08-29 15:32:20|17731.3|17719.3|17730.7|17718.7|17731.3|17719.3|17730.7|17718.7|1
1724945550000|2024-08-29 15:32:30|17731.9|17719.9|17730.7|17718.7|17731.9|17719.9|17730.7|17718.7|1
1724945560000|2024-08-29 15:32:40|17730|17718|17728.2|17716.2|17730|17718|17725|17713|8
1724945570000|2024-08-29 15:32:50|17727.6|17715.6|17725.6|17713.6|17727.6|17715.6|17725.6|17713.6|3
1724945580000|2024-08-29 15:33:00|17725|17713|17720.1|17708.1|17725|17713|17719.4|17707.4|37
1724945590000|2024-08-29 15:33:10|17719.4|17707.4|17721.3|17709.3|17721.3|17709.3|17719.4|17707.4|3
1724945600000|2024-08-29 15:33:20|17720.7|17708.7|17719.4|17707.4|17720.7|17708.7|17719.4|17707.4|4
1724945610000|2024-08-29 15:33:30|17718.8|17706.8|17719.4|17707.4|17720.1|17708.1|17718.2|17706.2|13
1724945620000|2024-08-29 15:33:40|17718.8|17706.8|17717.6|17705.6|17718.8|17706.8|17717.6|17705.6|2
1724945630000|2024-08-29 15:33:50|17716.9|17704.9|17717|17705|17717.7|17705.7|17715.7|17703.7|9
1724945640000|2024-08-29 15:34:00|||||||||1
1724945650000|2024-08-29 15:34:10|17716.3|17704.3|17717.6|17705.6|17717.6|17705.6|17716.3|17704.3|3
1724945660000|2024-08-29 15:34:20|17718.8|17706.8|17709.4|17697.4|17718.8|17706.8|17709.4|17697.4|28
1724945670000|2024-08-29 15:34:30|17707.6|17695.6|17706.9|17694.9|17707.6|17695.6|17706.3|17694.3|16
1724945680000|2024-08-29 15:34:40|17706.3|17694.3|17702.6|17690.6|17706.3|17694.3|17701.9|17689.9|14
1724945690000|2024-08-29 15:34:50|||||||||2
1724945700000|2024-08-29 15:35:00|17703.2|17691.2|17700.1|17688.1|17703.8|17691.8|17698.8|17686.8|13
1724945710000|2024-08-29 15:35:10|17703.8|17691.8|17706.3|17694.3|17706.9|17694.9|17701.3|17689.3|16
1724945720000|2024-08-29 15:35:20|17706.9|17694.9|17706.3|17694.3|17706.9|17694.9|17706.3|17694.3|3
1724945730000|2024-08-29 15:35:30|17705.1|17693.1|17705.7|17693.7|17705.7|17693.7|17705.1|17693.1|2
1724945740000|2024-08-29 15:35:40|17705.1|17693.1|17706.3|17694.3|17706.9|17694.9|17705.1|17693.1|10
1724945750000|2024-08-29 15:35:50|17706.9|17694.9|17706.3|17694.3|17706.9|17694.9|17705.6|17693.6|2
1724945760000|2024-08-29 15:36:00|17707.5|17695.5|17706.9|17694.9|17708.1|17696.1|17706.3|17694.3|14
1724945770000|2024-08-29 15:36:10|17707.5|17695.5|17716.9|17704.9|17716.9|17704.9|17707.5|17695.5|8
1724945780000|2024-08-29 15:36:20|17717.6|17705.6|17718.8|17706.8|17718.8|17706.8|17716.3|17704.3|5
1724945790000|2024-08-29 15:36:30|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|17717.6|17705.6|1
1724945800000|2024-08-29 15:36:40|17718.8|17706.8|17720.1|17708.1|17720.1|17708.1|17718.8|17706.8|2
1724945810000|2024-08-29 15:36:50|17719.4|17707.4|17720.1|17708.1|17720.1|17708.1|17719.4|17707.4|0
1724945820000|2024-08-29 15:37:00|17716.9|17704.9|17717.6|17705.6|17717.6|17705.6|17716.9|17704.9|5
1724945830000|2024-08-29 15:37:10|17716.9|17704.9|17716.3|17704.3|17716.9|17704.9|17716.3|17704.3|1
1724945840000|2024-08-29 15:37:20|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|1
1724945850000|2024-08-29 15:37:30|17713.2|17701.2|17719.4|17707.4|17719.4|17707.4|17713.2|17701.2|10
1724945860000|2024-08-29 15:37:40|17718.2|17706.2|17721.9|17709.9|17722.6|17710.6|17718.2|17706.2|3
1724945870000|2024-08-29 15:37:50|||||||||1
1724945890000|2024-08-29 15:38:10|17722.6|17710.6|17722.6|17710.6|17722.6|17710.6|17721.9|17709.9|3
1724945900000|2024-08-29 15:38:20|17721.9|17709.9|17721.3|17709.3|17721.9|17709.9|17721.3|17709.3|8
1724945910000|2024-08-29 15:38:30|17723.8|17711.8|17726.9|17714.9|17726.9|17714.9|17723.8|17711.8|5
1724945920000|2024-08-29 15:38:40|17727.6|17715.6|17726.9|17714.9|17727.6|17715.6|17726.9|17714.9|4
1724945930000|2024-08-29 15:38:50|17728.2|17716.2|17730.1|17718.1|17730.1|17718.1|17728.2|17716.2|2
1724945940000|2024-08-29 15:39:00|17731.3|17719.3|17731.3|17719.3|17731.3|17719.3|17731.3|17719.3|8
1724945950000|2024-08-29 15:39:10|17730.6|17718.6|17730.1|17718.1|17730.6|17718.6|17728.8|17716.8|17
1724945960000|2024-08-29 15:39:20|17732.6|17720.6|17728.9|17716.9|17732.6|17720.6|17728.9|17716.9|1
1724945970000|2024-08-29 15:39:30|17727.6|17715.6|17727.6|17715.6|17727.6|17715.6|17727.6|17715.6|1
1724945980000|2024-08-29 15:39:40|17726.9|17714.9|17727.6|17715.6|17727.6|17715.6|17726.9|17714.9|1
1724946000000|2024-08-29 15:40:00|17728.8|17716.8|17727.6|17715.6|17728.8|17716.8|17727.6|17715.6|4
1724946010000|2024-08-29 15:40:10|17726.9|17714.9|17725.1|17713.1|17726.9|17714.9|17725.1|17713.1|5
1724946020000|2024-08-29 15:40:20|17724.4|17712.4|17725.1|17713.1|17725.1|17713.1|17724.4|17712.4|0
1724946030000|2024-08-29 15:40:30|17722.6|17710.6|17722.6|17710.6|17722.6|17710.6|17722.6|17710.6|2
1724946040000|2024-08-29 15:40:40|17721.9|17709.9|17722.6|17710.6|17722.6|17710.6|17721.9|17709.9|0
1724946050000|2024-08-29 15:40:50|17722.5|17710.5|17722.5|17710.5|17722.5|17710.5|17722.5|17710.5|2
1724946060000|2024-08-29 15:41:00|17721.9|17709.9|17718.8|17706.8|17721.9|17709.9|17718.1|17706.1|2
1724946070000|2024-08-29 15:41:10|17718.1|17706.1|17718.2|17706.2|17718.2|17706.2|17717.6|17705.6|5
1724946080000|2024-08-29 15:41:20|17719.4|17707.4|17719.4|17707.4|17720.1|17708.1|17718.8|17706.8|3
1724946090000|2024-08-29 15:41:30|17718.8|17706.8|17720.1|17708.1|17720.1|17708.1|17718.8|17706.8|6
1724946100000|2024-08-29 15:41:40|17721.9|17709.9|17722.6|17710.6|17722.6|17710.6|17721.9|17709.9|9
1724946110000|2024-08-29 15:41:50|||||||||1
1724946120000|2024-08-29 15:42:00|17720.6|17708.6|17720.1|17708.1|17720.6|17708.6|17718.8|17706.8|8
1724946140000|2024-08-29 15:42:20|17718.8|17706.8|17723.2|17711.2|17723.2|17711.2|17718.8|17706.8|4
1724946150000|2024-08-29 15:42:30|17723.8|17711.8|17723.8|17711.8|17723.8|17711.8|17723.8|17711.8|0
1724946160000|2024-08-29 15:42:40|17724.4|17712.4|17723.8|17711.8|17724.4|17712.4|17723.8|17711.8|2
1724946170000|2024-08-29 15:42:50|17724.4|17712.4|17727.6|17715.6|17727.6|17715.6|17724.4|17712.4|6
1724946180000|2024-08-29 15:43:00|17726.9|17714.9|17726.3|17714.3|17726.9|17714.9|17724.4|17712.4|3
1724946190000|2024-08-29 15:43:10|17726.9|17714.9|17723.2|17711.2|17726.9|17714.9|17723.2|17711.2|2
1724946200000|2024-08-29 15:43:20|17723.8|17711.8|17723.8|17711.8|17723.8|17711.8|17723.2|17711.2|1
1724946210000|2024-08-29 15:43:30|17725.1|17713.1|17723.8|17711.8|17725.1|17713.1|17723.8|17711.8|2
1724946220000|2024-08-29 15:43:40|17724.4|17712.4|17725.1|17713.1|17725.1|17713.1|17724.4|17712.4|0
1724946230000|2024-08-29 15:43:50|||||||||1
1724946240000|2024-08-29 15:44:00|17726.9|17714.9|17726.9|17714.9|17726.9|17714.9|17726.9|17714.9|1
1724946260000|2024-08-29 15:44:20|17728.8|17716.8|17728.8|17716.8|17728.8|17716.8|17728.8|17716.8|3
1724946270000|2024-08-29 15:44:30|17728.2|17716.2|17727.6|17715.6|17733.2|17721.2|17727.6|17715.6|13
1724946280000|2024-08-29 15:44:40|17729.4|17717.4|17727.6|17715.6|17730.7|17718.7|17727.6|17715.6|2
1724946290000|2024-08-29 15:44:50|17726.9|17714.9|17726.9|17714.9|17726.9|17714.9|17726.9|17714.9|0
1724946300000|2024-08-29 15:45:00|17726.3|17714.3|17727.6|17715.6|17727.6|17715.6|17726.3|17714.3|5
1724946310000|2024-08-29 15:45:10|17726.3|17714.3|17725.1|17713.1|17726.3|17714.3|17725.1|17713.1|4
1724946320000|2024-08-29 15:45:20|17723.8|17711.8|17723.8|17711.8|17723.8|17711.8|17723.8|17711.8|1
1724946330000|2024-08-29 15:45:30|17725.1|17713.1|17725.1|17713.1|17725.1|17713.1|17725.1|17713.1|3
1724946350000|2024-08-29 15:45:50|17723.8|17711.8|17723.8|17711.8|17723.8|17711.8|17723.2|17711.2|1
1724946360000|2024-08-29 15:46:00|17724.4|17712.4|17720.1|17708.1|17725.1|17713.1|17720.1|17708.1|4
1724946370000|2024-08-29 15:46:10|17718.8|17706.8|17719.4|17707.4|17719.4|17707.4|17718.8|17706.8|0
1724946380000|2024-08-29 15:46:20|17718.8|17706.8|17719.4|17707.4|17719.4|17707.4|17718.2|17706.2|0
1724946390000|2024-08-29 15:46:30|17718.2|17706.2|17718.8|17706.8|17718.8|17706.8|17718.2|17706.2|2
1724946400000|2024-08-29 15:46:40|17717.6|17705.6|17717.6|17705.6|17717.6|17705.6|17717.6|17705.6|3
1724946410000|2024-08-29 15:46:50|17716.3|17704.3|17715.7|17703.7|17716.3|17704.3|17715.7|17703.7|0
1724946420000|2024-08-29 15:47:00|17711.3|17699.3|17702|17690|17711.3|17699.3|17702|17690|8
1724946430000|2024-08-29 15:47:10|17700.1|17688.1|17703.3|17691.3|17703.3|17691.3|17700.1|17688.1|2
1724946440000|2024-08-29 15:47:20|17703.9|17691.9|17707.7|17695.7|17707.7|17695.7|17703.9|17691.9|13
1724946450000|2024-08-29 15:47:30|17708.3|17696.3|17707|17695|17708.3|17696.3|17707|17695|1
1724946470000|2024-08-29 15:47:50|17708.9|17696.9|17708.9|17696.9|17708.9|17696.9|17708.9|17696.9|1
1724946480000|2024-08-29 15:48:00|17710.1|17698.1|17710.2|17698.2|17710.2|17698.2|17709.5|17697.5|6
1724946490000|2024-08-29 15:48:10|17709.5|17697.5|17712.7|17700.7|17713.3|17701.3|17709.5|17697.5|5
1724946500000|2024-08-29 15:48:20|17711.4|17699.4|17706.5|17694.5|17715.2|17703.2|17706.5|17694.5|13
1724946510000|2024-08-29 15:48:30|17705.8|17693.8|17707.1|17695.1|17707.8|17695.8|17705.8|17693.8|12
1724946520000|2024-08-29 15:48:40|17706.5|17694.5|17705.3|17693.3|17706.5|17694.5|17705.3|17693.3|6
1724946530000|2024-08-29 15:48:50|17704.6|17692.6|17704.6|17692.6|17704.6|17692.6|17704.6|17692.6|1
1724946540000|2024-08-29 15:49:00|17705.9|17693.9|17711.5|17699.5|17712.7|17700.7|17705.3|17693.3|7
1724946550000|2024-08-29 15:49:10|17712.1|17700.1|17711.5|17699.5|17712.7|17700.7|17711.5|17699.5|1
1724946560000|2024-08-29 15:49:20|17712.1|17700.1|17714|17702|17714.6|17702.6|17712.1|17700.1|1
1724946570000|2024-08-29 15:49:30|17712.7|17700.7|17711.5|17699.5|17712.7|17700.7|17710.8|17698.8|7
1724946580000|2024-08-29 15:49:40|||||||||1
1724946590000|2024-08-29 15:49:50|17712.1|17700.1|17709|17697|17712.1|17700.1|17709|17697|19
1724946600000|2024-08-29 15:50:00|17708.4|17696.4|17708.4|17696.4|17709|17697|17707.7|17695.7|4
1724946610000|2024-08-29 15:50:10|17707.8|17695.8|17704|17692|17707.8|17695.8|17704|17692|3
1724946620000|2024-08-29 15:50:20|17701.5|17689.5|17700.3|17688.3|17701.5|17689.5|17699.6|17687.6|8
1724946630000|2024-08-29 15:50:30|17700.9|17688.9|17703.3|17691.3|17705.2|17693.2|17700.9|17688.9|4
1724946640000|2024-08-29 15:50:40|17702.1|17690.1|17704|17692|17704|17692|17701.5|17689.5|7
1724946650000|2024-08-29 15:50:50|17703.3|17691.3|17704|17692|17704|17692|17703.3|17691.3|0
1724946660000|2024-08-29 15:51:00|17705.2|17693.2|17704|17692|17705.8|17693.8|17703.3|17691.3|2
1724946670000|2024-08-29 15:51:10|17702|17690|17698.9|17686.9|17702|17690|17698.9|17686.9|12
1724946680000|2024-08-29 15:51:20|17697.7|17685.7|17697.7|17685.7|17697.7|17685.7|17697.7|17685.7|1
1724946690000|2024-08-29 15:51:30|17698.9|17686.9|17698.3|17686.3|17698.9|17686.9|17698.3|17686.3|9
1724946700000|2024-08-29 15:51:40|17690.4|17678.4|17691|17679|17691|17679|17689.1|17677.1|55
1724946710000|2024-08-29 15:51:50|17691.6|17679.6|17683.6|17671.6|17691.6|17679.6|17683.6|17671.6|22
1724946720000|2024-08-29 15:52:00|17686.7|17674.7|17688.6|17676.6|17688.6|17676.6|17686.7|17674.7|41
1724946730000|2024-08-29 15:52:10|17689.2|17677.2|17685.5|17673.5|17689.2|17677.2|17685.5|17673.5|23
1724946740000|2024-08-29 15:52:20|||||||||1
1724946750000|2024-08-29 15:52:30|17687.3|17675.3|17687.3|17675.3|17687.3|17675.3|17687.3|17675.3|1
1724946760000|2024-08-29 15:52:40|17685.5|17673.5|17684.8|17672.8|17685.5|17673.5|17684.8|17672.8|10
1724946770000|2024-08-29 15:52:50|17687.3|17675.3|17684.2|17672.2|17687.3|17675.3|17684.2|17672.2|5
1724946780000|2024-08-29 15:53:00|17683.6|17671.6|17683|17671|17683.6|17671.6|17682.4|17670.4|34
1724946790000|2024-08-29 15:53:10|17684.3|17672.3|17684.9|17672.9|17686.7|17674.7|17683|17671|9
1724946800000|2024-08-29 15:53:20|17685.5|17673.5|17691.7|17679.7|17691.7|17679.7|17684.8|17672.8|9
1724946810000|2024-08-29 15:53:30|17693|17681|17687.4|17675.4|17693|17681|17687.4|17675.4|7
1724946820000|2024-08-29 15:53:40|17689.3|17677.3|17688|17676|17690.5|17678.5|17688|17676|1
1724946830000|2024-08-29 15:53:50|17688.6|17676.6|17689.2|17677.2|17689.2|17677.2|17688.6|17676.6|3
1724946840000|2024-08-29 15:54:00|17690.5|17678.5|17695.5|17683.5|17695.5|17683.5|17690.5|17678.5|15
1724946850000|2024-08-29 15:54:10|17695.4|17683.4|17696|17684|17697.9|17685.9|17695.4|17683.4|6
1724946860000|2024-08-29 15:54:20|17695.4|17683.4|17693.5|17681.5|17695.4|17683.4|17692.9|17680.9|3
1724946870000|2024-08-29 15:54:30|17692.9|17680.9|17692.9|17680.9|17693.5|17681.5|17690.4|17678.4|3
1724946880000|2024-08-29 15:54:40|17694.2|17682.2|17693.6|17681.6|17694.2|17682.2|17693|17681|11
1724946890000|2024-08-29 15:54:50|17694.2|17682.2|17701.1|17689.1|17701.7|17689.7|17693|17681|2
1724946900000|2024-08-29 15:55:00|17701.7|17689.7|17702.3|17690.3|17702.3|17690.3|17701.7|17689.7|1
1724946910000|2024-08-29 15:55:10|17701.7|17689.7|17701.7|17689.7|17701.7|17689.7|17701.7|17689.7|1
1724946920000|2024-08-29 15:55:20|17702.3|17690.3|17703.5|17691.5|17703.5|17691.5|17702.3|17690.3|1
1724946930000|2024-08-29 15:55:30|17704.2|17692.2|17706|17694|17706|17694|17704.2|17692.2|4
1724946940000|2024-08-29 15:55:40|17707.3|17695.3|17711.7|17699.7|17711.7|17699.7|17707.3|17695.3|11
1724946950000|2024-08-29 15:55:50|17712.3|17700.3|17714.2|17702.2|17714.2|17702.2|17712.3|17700.3|4
1724946960000|2024-08-29 15:56:00|17714.8|17702.8|17714.2|17702.2|17716.7|17704.7|17712.9|17700.9|5
1724946980000|2024-08-29 15:56:20|17712.9|17700.9|17716.7|17704.7|17716.7|17704.7|17712.9|17700.9|2
1724946990000|2024-08-29 15:56:30|||||||||1
1724947000000|2024-08-29 15:56:40|17717.9|17705.9|17718.6|17706.6|17718.6|17706.6|17717.9|17705.9|2
1724947010000|2024-08-29 15:56:50|||||||||1
1724947020000|2024-08-29 15:57:00|17719.2|17707.2|17716.1|17704.1|17719.2|17707.2|17714.2|17702.2|1
1724947030000|2024-08-29 15:57:10|17716.7|17704.7|17719.2|17707.2|17719.2|17707.2|17716.7|17704.7|1
1724947040000|2024-08-29 15:57:20|17718.5|17706.5|17719.2|17707.2|17719.2|17707.2|17718.5|17706.5|1
1724947050000|2024-08-29 15:57:30|17719.8|17707.8|17719.2|17707.2|17720.4|17708.4|17718.5|17706.5|2
1724947060000|2024-08-29 15:57:40|17717.9|17705.9|17719.2|17707.2|17719.2|17707.2|17717.9|17705.9|2
1724947070000|2024-08-29 15:57:50|17718.5|17706.5|17718.5|17706.5|17719.2|17707.2|17717.9|17705.9|4
1724947080000|2024-08-29 15:58:00|17719.2|17707.2|17714.8|17702.8|17719.2|17707.2|17714.8|17702.8|4
1724947090000|2024-08-29 15:58:10|17714.2|17702.2|17712.3|17700.3|17714.2|17702.2|17712.3|17700.3|1
1724947100000|2024-08-29 15:58:20|17712.9|17700.9|17712.9|17700.9|17712.9|17700.9|17712.9|17700.9|3
1724947120000|2024-08-29 15:58:40|17714.1|17702.1|17717.3|17705.3|17719.2|17707.2|17714.1|17702.1|5
1724947130000|2024-08-29 15:58:50|17718.5|17706.5|17716.7|17704.7|17718.5|17706.5|17716.7|17704.7|1
1724947140000|2024-08-29 15:59:00|17717.3|17705.3|17718.5|17706.5|17721|17709|17717.3|17705.3|10
1724947150000|2024-08-29 15:59:10|17713.5|17701.5|17722.9|17710.9|17722.9|17710.9|17712.9|17700.9|12
1724947160000|2024-08-29 15:59:20|17722.3|17710.3|17723.5|17711.5|17723.5|17711.5|17721.7|17709.7|5
1724947170000|2024-08-29 15:59:30|17726.7|17714.7|17730.4|17718.4|17730.4|17718.4|17726.7|17714.7|5
1724947180000|2024-08-29 15:59:40|17729.2|17717.2|17723.5|17711.5|17729.2|17717.2|17723.5|17711.5|12
1724947190000|2024-08-29 15:59:50|17722.9|17710.9|17720.4|17708.4|17722.9|17710.9|17720.4|17708.4|15
1724947200000|2024-08-29 16:00:00|17718.4|17706.4|17715.3|17703.3|17718.4|17706.4|17714.1|17702.1|12
1724947210000|2024-08-29 16:00:10|17715.9|17703.9|17714.1|17702.1|17715.9|17703.9|17713.4|17701.4|4
1724947220000|2024-08-29 16:00:20|17713.4|17701.4|17719.1|17707.1|17719.1|17707.1|17713.4|17701.4|3
1724947230000|2024-08-29 16:00:30|17718.4|17706.4|17718.4|17706.4|17719.1|17707.1|17716|17704|4
1724947240000|2024-08-29 16:00:40|17720.3|17708.3|17719.1|17707.1|17720.3|17708.3|17719.1|17707.1|3
1724947260000|2024-08-29 16:01:00|17720.3|17708.3|17719.1|17707.1|17720.3|17708.3|17717.8|17705.8|4
1724947270000|2024-08-29 16:01:10|17722.8|17710.8|17721.6|17709.6|17722.8|17710.8|17721.6|17709.6|3
1724947280000|2024-08-29 16:01:20|17723.4|17711.4|17720.9|17708.9|17723.4|17711.4|17720.9|17708.9|2
1724947290000|2024-08-29 16:01:30|||||||||1
1724947300000|2024-08-29 16:01:40|17721.6|17709.6|17721.6|17709.6|17723.4|17711.4|17721.6|17709.6|6
1724947310000|2024-08-29 16:01:50|17722.8|17710.8|17720.9|17708.9|17723.4|17711.4|17720.9|17708.9|3
1724947320000|2024-08-29 16:02:00|17720.3|17708.3|17720.3|17708.3|17720.3|17708.3|17720.3|17708.3|4
1724947330000|2024-08-29 16:02:10|||||||||1
1724947340000|2024-08-29 16:02:20|17719.7|17707.7|17719.1|17707.1|17719.7|17707.7|17718.4|17706.4|1
1724947350000|2024-08-29 16:02:30|17718.4|17706.4|17719.7|17707.7|17719.7|17707.7|17718.4|17706.4|4
1724947360000|2024-08-29 16:02:40|17720.3|17708.3|17717.7|17705.7|17720.3|17708.3|17717.7|17705.7|8
1724947370000|2024-08-29 16:02:50|17716.5|17704.5|17711.5|17699.5|17716.5|17704.5|17711.5|17699.5|6
1724947380000|2024-08-29 16:03:00|17712.1|17700.1|17714.6|17702.6|17715.8|17703.8|17711.5|17699.5|8
1724947390000|2024-08-29 16:03:10|17714|17702|17713.3|17701.3|17714|17702|17713.3|17701.3|0
1724947400000|2024-08-29 16:03:20|17714|17702|17714|17702|17714|17702|17714|17702|0
1724947410000|2024-08-29 16:03:30|17709.6|17697.6|17710.2|17698.2|17710.2|17698.2|17709.6|17697.6|1
1724947420000|2024-08-29 16:03:40|17709.6|17697.6|17714|17702|17714|17702|17709.6|17697.6|12
1724947430000|2024-08-29 16:03:50|17711.5|17699.5|17712.1|17700.1|17712.1|17700.1|17710.3|17698.3|5
1724947440000|2024-08-29 16:04:00|17710.9|17698.9|17713.4|17701.4|17713.4|17701.4|17710.9|17698.9|0
1724947450000|2024-08-29 16:04:10|17712.1|17700.1|17710.3|17698.3|17712.1|17700.1|17710.3|17698.3|0
1724947460000|2024-08-29 16:04:20|17709|17697|17709|17697|17709|17697|17709|17697|0
1724947470000|2024-08-29 16:04:30|17710.3|17698.3|17710.3|17698.3|17710.3|17698.3|17710.3|17698.3|3
1724947480000|2024-08-29 16:04:40|17709.6|17697.6|17710.3|17698.3|17710.3|17698.3|17709.6|17697.6|0
1724947490000|2024-08-29 16:04:50|17709.6|17697.6|17709|17697|17710.3|17698.3|17709|17697|3
1724947500000|2024-08-29 16:05:00|17707.8|17695.8|17710.9|17698.9|17711.5|17699.5|17706.5|17694.5|10
1724947510000|2024-08-29 16:05:10|17710.3|17698.3|17710.3|17698.3|17710.3|17698.3|17710.3|17698.3|0
1724947520000|2024-08-29 16:05:20|17709.6|17697.6|17707.2|17695.2|17709.6|17697.6|17706.5|17694.5|2
1724947530000|2024-08-29 16:05:30|17709.1|17697.1|17710.9|17698.9|17711.5|17699.5|17709.1|17697.1|16
1724947540000|2024-08-29 16:05:40|17709.7|17697.7|17707.1|17695.1|17710.9|17698.9|17707.1|17695.1|15
1724947550000|2024-08-29 16:05:50|17707.8|17695.8|17707.8|17695.8|17710.3|17698.3|17707.1|17695.1|2
1724947560000|2024-08-29 16:06:00|17707.2|17695.2|17707.2|17695.2|17707.2|17695.2|17707.2|17695.2|2
1724947570000|2024-08-29 16:06:10|17704.7|17692.7|17705.3|17693.3|17705.3|17693.3|17704.7|17692.7|7
1724947580000|2024-08-29 16:06:20|17705.9|17693.9|17708.5|17696.5|17708.5|17696.5|17705.9|17693.9|5
1724947590000|2024-08-29 16:06:30|17707.8|17695.8|17710.3|17698.3|17710.9|17698.9|17707.8|17695.8|3
1724947600000|2024-08-29 16:06:40|17709.6|17697.6|17706.6|17694.6|17709.6|17697.6|17705.9|17693.9|6
1724947610000|2024-08-29 16:06:50|17705.9|17693.9|17703.5|17691.5|17705.9|17693.9|17703.5|17691.5|2
1724947620000|2024-08-29 16:07:00|17704.1|17692.1|17705.3|17693.3|17705.3|17693.3|17704.1|17692.1|3
1724947630000|2024-08-29 16:07:10|17706|17694|17710.3|17698.3|17711.6|17699.6|17705.9|17693.9|5
1724947640000|2024-08-29 16:07:20|17710.9|17698.9|17709.1|17697.1|17710.9|17698.9|17706.6|17694.6|3
1724947650000|2024-08-29 16:07:30|17710.9|17698.9|17710.9|17698.9|17710.9|17698.9|17710.9|17698.9|5
1724947660000|2024-08-29 16:07:40|17710.3|17698.3|17710.9|17698.9|17710.9|17698.9|17710.3|17698.3|3
1724947670000|2024-08-29 16:07:50|17711.6|17699.6|17711.6|17699.6|17711.6|17699.6|17710.9|17698.9|4
1724947690000|2024-08-29 16:08:10|17711|17699|17709.1|17697.1|17711|17699|17709.1|17697.1|4
1724947700000|2024-08-29 16:08:20|17709.7|17697.7|17710.3|17698.3|17710.3|17698.3|17708.4|17696.4|2
1724947710000|2024-08-29 16:08:30|17708.5|17696.5|17707.8|17695.8|17709.1|17697.1|17707.8|17695.8|1
1724947720000|2024-08-29 16:08:40|17709.1|17697.1|17709.1|17697.1|17709.1|17697.1|17709.1|17697.1|1
1724947730000|2024-08-29 16:08:50|17708.4|17696.4|17706.6|17694.6|17708.4|17696.4|17705.9|17693.9|8
1724947740000|2024-08-29 16:09:00|17705.9|17693.9|17709|17697|17709|17697|17705.9|17693.9|6
1724947750000|2024-08-29 16:09:10|17705.3|17693.3|17705.3|17693.3|17705.3|17693.3|17705.3|17693.3|10
1724947760000|2024-08-29 16:09:20|17709.7|17697.7|17708.4|17696.4|17709.7|17697.7|17707.8|17695.8|3
1724947770000|2024-08-29 16:09:30|17709.1|17697.1|17709.1|17697.1|17709.1|17697.1|17709.1|17697.1|3
1724947780000|2024-08-29 16:09:40|17709.7|17697.7|17706.5|17694.5|17709.7|17697.7|17706.5|17694.5|2
1724947790000|2024-08-29 16:09:50|17705.9|17693.9|17710.3|17698.3|17710.3|17698.3|17705.9|17693.9|1
1724947800000|2024-08-29 16:10:00|17709.7|17697.7|17705.9|17693.9|17710.3|17698.3|17705.9|17693.9|3
1724947810000|2024-08-29 16:10:10|17707.8|17695.8|17707.8|17695.8|17707.8|17695.8|17707.8|17695.8|1
1724947820000|2024-08-29 16:10:20|17708.4|17696.4|17707.8|17695.8|17708.4|17696.4|17707.8|17695.8|0
1724947830000|2024-08-29 16:10:30|17709|17697|17709|17697|17709|17697|17709|17697|0
1724947840000|2024-08-29 16:10:40|17707.8|17695.8|17707.8|17695.8|17707.8|17695.8|17707.8|17695.8|1
1724947850000|2024-08-29 16:10:50|17706.5|17694.5|17706.4|17694.4|17707.8|17695.8|17706.4|17694.4|2
1724947860000|2024-08-29 16:11:00|17704.6|17692.6|17702.1|17690.1|17705.9|17693.9|17702.1|17690.1|1
1724947870000|2024-08-29 16:11:10|||||||||1
1724947880000|2024-08-29 16:11:20|17701.5|17689.5|17702.1|17690.1|17702.1|17690.1|17700.9|17688.9|4
1724947890000|2024-08-29 16:11:30|17703.3|17691.3|17704.6|17692.6|17705.8|17693.8|17703.3|17691.3|3
1724947910000|2024-08-29 16:11:50|17703.9|17691.9|17702.6|17690.6|17704.5|17692.5|17702.6|17690.6|14
1724947920000|2024-08-29 16:12:00|17702|17690|17704.5|17692.5|17704.5|17692.5|17702|17690|2
1724947930000|2024-08-29 16:12:10|17703.9|17691.9|17703.3|17691.3|17703.9|17691.9|17703.3|17691.3|2
1724947940000|2024-08-29 16:12:20|17703.9|17691.9|17703.9|17691.9|17703.9|17691.9|17703.3|17691.3|18
1724947950000|2024-08-29 16:12:30|17705.8|17693.8|17705.8|17693.8|17707|17695|17705.1|17693.1|8
1724947960000|2024-08-29 16:12:40|17705.1|17693.1|17705.8|17693.8|17705.8|17693.8|17703.3|17691.3|9
1724947970000|2024-08-29 16:12:50|17706.4|17694.4|17707.7|17695.7|17707.7|17695.7|17706.4|17694.4|1
1724947980000|2024-08-29 16:13:00|17715.1|17703.1|17712.6|17700.6|17715.1|17703.1|17712.6|17700.6|17
1724947990000|2024-08-29 16:13:10|17713.3|17701.3|17713.3|17701.3|17713.3|17701.3|17713.3|17701.3|0
1724948000000|2024-08-29 16:13:20|17713.9|17701.9|17716.4|17704.4|17716.4|17704.4|17713.9|17701.9|5
1724948010000|2024-08-29 16:13:30|17717|17705|17717|17705|17717|17705|17717|17705|0
1724948020000|2024-08-29 16:13:40|||||||||1
1724948030000|2024-08-29 16:13:50|17717.6|17705.6|17715.7|17703.7|17717.6|17705.6|17714.5|17702.5|7
1724948040000|2024-08-29 16:14:00|17715.1|17703.1|17717|17705|17717|17705|17715.1|17703.1|1
1724948050000|2024-08-29 16:14:10|17716.3|17704.3|17721.4|17709.4|17722.6|17710.6|17716.3|17704.3|6
1724948060000|2024-08-29 16:14:20|17720.8|17708.8|17722|17710|17722|17710|17720.7|17708.7|4
1724948070000|2024-08-29 16:14:30|17722.6|17710.6|17722.6|17710.6|17722.6|17710.6|17722|17710|4
1724948080000|2024-08-29 16:14:40|||||||||4
1724948090000|2024-08-29 16:14:50|17723.3|17711.3|17719.5|17707.5|17723.9|17711.9|17718.9|17706.9|13
1724948100000|2024-08-29 16:15:00|17722|17710|17722|17710|17722|17710|17722|17710|3
1724948110000|2024-08-29 16:15:10|17721.4|17709.4|17719.5|17707.5|17721.4|17709.4|17719.5|17707.5|7
1724948130000|2024-08-29 16:15:30|17717|17705|17722|17710|17722|17710|17717|17705|10
1724948140000|2024-08-29 16:15:40|||||||||1
1724948150000|2024-08-29 16:15:50|17720.7|17708.7|17720.7|17708.7|17720.7|17708.7|17720.7|17708.7|0
1724948160000|2024-08-29 16:16:00|17722|17710|17718.2|17706.2|17722|17710|17718.2|17706.2|3
1724948170000|2024-08-29 16:16:10|17719.5|17707.5|17718.2|17706.2|17719.5|17707.5|17718.2|17706.2|0
1724948180000|2024-08-29 16:16:20|17717.6|17705.6|17718.2|17706.2|17718.2|17706.2|17717.6|17705.6|0
1724948190000|2024-08-29 16:16:30|17718.9|17706.9|17717.6|17705.6|17719.5|17707.5|17717.6|17705.6|0
1724948200000|2024-08-29 16:16:40|||||||||1
1724948210000|2024-08-29 16:16:50|17717|17705|17717|17705|17717|17705|17717|17705|2
1724948220000|2024-08-29 16:17:00|17713.2|17701.2|17715.1|17703.1|17715.1|17703.1|17713.2|17701.2|8
1724948230000|2024-08-29 16:17:10|17713.8|17701.8|17713.8|17701.8|17713.8|17701.8|17713.2|17701.2|1
1724948240000|2024-08-29 16:17:20|17715.1|17703.1|17715.1|17703.1|17715.1|17703.1|17715.1|17703.1|0
1724948260000|2024-08-29 16:17:40|17714.4|17702.4|17715.1|17703.1|17715.1|17703.1|17713.8|17701.8|4
1724948280000|2024-08-29 16:18:00|17713.8|17701.8|17715.1|17703.1|17715.1|17703.1|17713.8|17701.8|4
1724948290000|2024-08-29 16:18:10|||||||||2
1724948300000|2024-08-29 16:18:20|||||||||2
1724948310000|2024-08-29 16:18:30|||||||||1
1724948320000|2024-08-29 16:18:40|17716.3|17704.3|17717.6|17705.6|17717.6|17705.6|17716.3|17704.3|1
1724948330000|2024-08-29 16:18:50|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|5
1724948350000|2024-08-29 16:19:10|17717.6|17705.6|17717.5|17705.5|17717.6|17705.6|17715.7|17703.7|3
1724948360000|2024-08-29 16:19:20|17714.4|17702.4|17712.5|17700.5|17715|17703|17712.5|17700.5|10
1724948380000|2024-08-29 16:19:40|17715|17703|17712.5|17700.5|17715|17703|17712.5|17700.5|4
1724948390000|2024-08-29 16:19:50|17713.8|17701.8|17712.5|17700.5|17713.8|17701.8|17712.5|17700.5|4
1724948400000|2024-08-29 16:20:00|17714.4|17702.4|17716.3|17704.3|17717.5|17705.5|17714.4|17702.4|7
1724948410000|2024-08-29 16:20:10|17716.9|17704.9|17716.3|17704.3|17717.5|17705.5|17716.3|17704.3|1
1724948420000|2024-08-29 16:20:20|17718.8|17706.8|17718.8|17706.8|17718.8|17706.8|17718.8|17706.8|0
1724948430000|2024-08-29 16:20:30|17721.3|17709.3|17721.3|17709.3|17721.3|17709.3|17721.3|17709.3|6
1724948440000|2024-08-29 16:20:40|17720.7|17708.7|17720.7|17708.7|17720.7|17708.7|17720.7|17708.7|7
1724948450000|2024-08-29 16:20:50|17721.9|17709.9|17722.6|17710.6|17722.6|17710.6|17721.9|17709.9|7
1724948460000|2024-08-29 16:21:00|17721.3|17709.3|17724.5|17712.5|17724.5|17712.5|17720.7|17708.7|7
1724948470000|2024-08-29 16:21:10|17725.1|17713.1|17725.1|17713.1|17725.1|17713.1|17725.1|17713.1|1
1724948480000|2024-08-29 16:21:20|17726.4|17714.4|17725.1|17713.1|17726.4|17714.4|17725.1|17713.1|13
1724948490000|2024-08-29 16:21:30|17725.8|17713.8|17726.4|17714.4|17726.4|17714.4|17725.1|17713.1|4
1724948500000|2024-08-29 16:21:40|17725.8|17713.8|17725.8|17713.8|17726.4|17714.4|17725.8|17713.8|8
1724948510000|2024-08-29 16:21:50|17726.4|17714.4|17725.8|17713.8|17726.4|17714.4|17725.8|17713.8|0
1724948520000|2024-08-29 16:22:00|17724.6|17712.6|17725.2|17713.2|17725.2|17713.2|17723.9|17711.9|9
1724948530000|2024-08-29 16:22:10|17723.9|17711.9|17723.3|17711.3|17723.9|17711.9|17723.3|17711.3|0
1724948560000|2024-08-29 16:22:40|17725.8|17713.8|17725.8|17713.8|17726.4|17714.4|17725.8|17713.8|2
1724948570000|2024-08-29 16:22:50|||||||||1
1724948580000|2024-08-29 16:23:00|17724.5|17712.5|17721.4|17709.4|17724.5|17712.5|17721.4|17709.4|14
1724948590000|2024-08-29 16:23:10|17723.3|17711.3|17721.4|17709.4|17723.3|17711.3|17721.4|17709.4|0
1724948600000|2024-08-29 16:23:20|17722|17710|17722|17710|17722|17710|17722|17710|0
1724948610000|2024-08-29 16:23:30|17723.3|17711.3|17720.8|17708.8|17723.3|17711.3|17720.8|17708.8|1
1724948620000|2024-08-29 16:23:40|17723.3|17711.3|17723.3|17711.3|17723.3|17711.3|17723.3|17711.3|2
1724948640000|2024-08-29 16:24:00|17722.6|17710.6|17721.4|17709.4|17722.6|17710.6|17721.4|17709.4|13
1724948650000|2024-08-29 16:24:10|17722|17710|17721.4|17709.4|17722|17710|17721.4|17709.4|0
1724948660000|2024-08-29 16:24:20|17719.5|17707.5|17718.9|17706.9|17719.5|17707.5|17718.9|17706.9|9
1724948670000|2024-08-29 16:24:30|17717|17705|17716.4|17704.4|17717|17705|17716.4|17704.4|5
1724948680000|2024-08-29 16:24:40|17715.8|17703.8|17716.4|17704.4|17716.4|17704.4|17715.8|17703.8|1
1724948700000|2024-08-29 16:25:00|17715.8|17703.8|17717.7|17705.7|17718.3|17706.3|17715.8|17703.8|4
1724948710000|2024-08-29 16:25:10|||||||||1
1724948720000|2024-08-29 16:25:20|17718.3|17706.3|17717.7|17705.7|17718.3|17706.3|17717.7|17705.7|2
1724948730000|2024-08-29 16:25:30|17716.4|17704.4|17716.4|17704.4|17716.4|17704.4|17716.4|17704.4|1
1724948740000|2024-08-29 16:25:40|17717.1|17705.1|17717.1|17705.1|17717.1|17705.1|17717.1|17705.1|3
1724948750000|2024-08-29 16:25:50|17717.7|17705.7|17717.7|17705.7|17717.7|17705.7|17717.7|17705.7|1
1724948760000|2024-08-29 16:26:00|17717.1|17705.1|17716.4|17704.4|17717.1|17705.1|17716.4|17704.4|7
1724948770000|2024-08-29 16:26:10|17715.8|17703.8|17716.4|17704.4|17716.4|17704.4|17715.8|17703.8|2
1724948790000|2024-08-29 16:26:30|17717.1|17705.1|17716.4|17704.4|17717.7|17705.7|17716.4|17704.4|7
1724948800000|2024-08-29 16:26:40|17715.1|17703.1|17716.4|17704.4|17716.4|17704.4|17714.5|17702.5|14
1724948820000|2024-08-29 16:27:00|17715.1|17703.1|17715.1|17703.1|17715.1|17703.1|17715.1|17703.1|5
1724948840000|2024-08-29 16:27:20|17714.5|17702.5|17715.1|17703.1|17716.3|17704.3|17714.5|17702.5|6
1724948850000|2024-08-29 16:27:30|17713.3|17701.3|17716.4|17704.4|17716.4|17704.4|17713.3|17701.3|3
1724948860000|2024-08-29 16:27:40|17715.1|17703.1|17716.4|17704.4|17716.4|17704.4|17715.1|17703.1|0
1724948880000|2024-08-29 16:28:00|17715.1|17703.1|17713.9|17701.9|17715.1|17703.1|17713.9|17701.9|3
1724948890000|2024-08-29 16:28:10|17712.6|17700.6|17713.9|17701.9|17713.9|17701.9|17712.6|17700.6|0
1724948900000|2024-08-29 16:28:20|17715.8|17703.8|17717|17705|17717|17705|17715.8|17703.8|6
1724948910000|2024-08-29 16:28:30|17716.4|17704.4|17715.1|17703.1|17716.4|17704.4|17713.9|17701.9|3
1724948920000|2024-08-29 16:28:40|17714.5|17702.5|17713.9|17701.9|17714.5|17702.5|17713.9|17701.9|1
1724948930000|2024-08-29 16:28:50|17715.1|17703.1|17716.4|17704.4|17716.4|17704.4|17715.1|17703.1|2
1724948940000|2024-08-29 16:29:00|17715.8|17703.8|17713.9|17701.9|17715.8|17703.8|17713.9|17701.9|3
1724948950000|2024-08-29 16:29:10|17715.8|17703.8|17714.5|17702.5|17715.8|17703.8|17714.5|17702.5|1
1724948960000|2024-08-29 16:29:20|17713.3|17701.3|17716.4|17704.4|17717.6|17705.6|17713.3|17701.3|2
1724948970000|2024-08-29 16:29:30|17715.8|17703.8|17715.8|17703.8|17715.8|17703.8|17715.8|17703.8|0
1724948980000|2024-08-29 16:29:40|||||||||2
1724948990000|2024-08-29 16:29:50|17717.6|17705.6|17717.6|17705.6|17717.6|17705.6|17717.6|17705.6|4
1724949000000|2024-08-29 16:30:00|17717|17705|17715.8|17703.8|17717|17705|17715.8|17703.8|4
1724949010000|2024-08-29 16:30:10|17715.1|17703.1|17715.1|17703.1|17715.1|17703.1|17715.1|17703.1|2
1724949020000|2024-08-29 16:30:20|17713.9|17701.9|17714.5|17702.5|17714.5|17702.5|17713.9|17701.9|0
1724949030000|2024-08-29 16:30:30|17713.9|17701.9|17714.5|17702.5|17714.5|17702.5|17713.9|17701.9|0
1724949040000|2024-08-29 16:30:40|17713.9|17701.9|17712.6|17700.6|17713.9|17701.9|17712.6|17700.6|1
1724949050000|2024-08-29 16:30:50|17713.8|17701.8|17714.5|17702.5|17714.5|17702.5|17713.8|17701.8|0
1724949060000|2024-08-29 16:31:00|17715.1|17703.1|17716.4|17704.4|17716.4|17704.4|17715.1|17703.1|4
1724949070000|2024-08-29 16:31:10|17715.8|17703.8|17713.9|17701.9|17715.8|17703.8|17713.9|17701.9|1
1724949110000|2024-08-29 16:31:50|||||||||1
1724949120000|2024-08-29 16:32:00|17712|17700|17713.9|17701.9|17713.9|17701.9|17711.4|17699.4|9
1724949130000|2024-08-29 16:32:10|17711.4|17699.4|17711.4|17699.4|17711.4|17699.4|17711.4|17699.4|1
1724949140000|2024-08-29 16:32:20|17710.8|17698.8|17712|17700|17712|17700|17709.5|17697.5|5
1724949160000|2024-08-29 16:32:40|17711.4|17699.4|17713.9|17701.9|17713.9|17701.9|17711.4|17699.4|8
1724949170000|2024-08-29 16:32:50|17716.4|17704.4|17715.1|17703.1|17716.4|17704.4|17715.1|17703.1|7
1724949180000|2024-08-29 16:33:00|17713.9|17701.9|17712.6|17700.6|17713.9|17701.9|17712.6|17700.6|2
1724949190000|2024-08-29 16:33:10|17713.3|17701.3|17715.1|17703.1|17715.1|17703.1|17713.3|17701.3|1
1724949200000|2024-08-29 16:33:20|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|0
1724949210000|2024-08-29 16:33:30|17711.4|17699.4|17712|17700|17712|17700|17711.4|17699.4|0
1724949220000|2024-08-29 16:33:40|17711.4|17699.4|17711.4|17699.4|17711.4|17699.4|17710.1|17698.1|8
1724949250000|2024-08-29 16:34:10|||||||||1
1724949260000|2024-08-29 16:34:20|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|8
1724949270000|2024-08-29 16:34:30|17710.8|17698.8|17711.4|17699.4|17712.6|17700.6|17710.8|17698.8|2
1724949280000|2024-08-29 16:34:40|17710.8|17698.8|17710.8|17698.8|17710.8|17698.8|17710.2|17698.2|0
1724949290000|2024-08-29 16:34:50|||||||||3
1724949300000|2024-08-29 16:35:00|17710.7|17698.7|17710.1|17698.1|17710.7|17698.7|17708.9|17696.9|7
1724949320000|2024-08-29 16:35:20|17709.5|17697.5|17710.7|17698.7|17710.7|17698.7|17709.5|17697.5|5
1724949330000|2024-08-29 16:35:30|17710.1|17698.1|17711.4|17699.4|17711.4|17699.4|17710.1|17698.1|1
1724949340000|2024-08-29 16:35:40|17712.7|17700.7|17715.1|17703.1|17715.1|17703.1|17712.7|17700.7|20
1724949350000|2024-08-29 16:35:50|17712.6|17700.6|17714.5|17702.5|17714.5|17702.5|17712.6|17700.6|6
1724949360000|2024-08-29 16:36:00|17713.2|17701.2|17712|17700|17713.8|17701.8|17712|17700|10
1724949370000|2024-08-29 16:36:10|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|1
1724949380000|2024-08-29 16:36:20|17713.2|17701.2|17713.2|17701.2|17713.2|17701.2|17713.2|17701.2|1
1724949410000|2024-08-29 16:36:50|17711.3|17699.3|17711.3|17699.3|17711.3|17699.3|17711.3|17699.3|1
1724949420000|2024-08-29 16:37:00|17705.7|17693.7|17703.2|17691.2|17705.7|17693.7|17703.2|17691.2|15
1724949430000|2024-08-29 16:37:10|||||||||1
1724949440000|2024-08-29 16:37:20|||||||||1
1724949450000|2024-08-29 16:37:30|17702.5|17690.5|17702.5|17690.5|17703.2|17691.2|17701.9|17689.9|2
1724949460000|2024-08-29 16:37:40|17701.9|17689.9|17701.9|17689.9|17701.9|17689.9|17701.9|17689.9|0
1724949470000|2024-08-29 16:37:50|17702.5|17690.5|17701.9|17689.9|17702.5|17690.5|17701.9|17689.9|1
1724949480000|2024-08-29 16:38:00|17701.3|17689.3|17701.3|17689.3|17701.3|17689.3|17700.7|17688.7|0
1724949490000|2024-08-29 16:38:10|17700.1|17688.1|17700.7|17688.7|17700.7|17688.7|17700.1|17688.1|1
1724949500000|2024-08-29 16:38:20|17701.3|17689.3|17701.3|17689.3|17701.3|17689.3|17701.3|17689.3|2
1724949510000|2024-08-29 16:38:30|17700.6|17688.6|17698.8|17686.8|17700.6|17688.6|17698.8|17686.8|6
1724949520000|2024-08-29 16:38:40|17699.3|17687.3|17699.3|17687.3|17699.3|17687.3|17699.3|17687.3|1
1724949530000|2024-08-29 16:38:50|17698.8|17686.8|17699.3|17687.3|17699.3|17687.3|17698.8|17686.8|0
1724949540000|2024-08-29 16:39:00|17698.8|17686.8|17701.8|17689.8|17703.8|17691.8|17698.8|17686.8|5
1724949550000|2024-08-29 16:39:10|17701.2|17689.2|17706.2|17694.2|17707.4|17695.4|17700.7|17688.7|21
1724949570000|2024-08-29 16:39:30|17705.5|17693.5|17703.7|17691.7|17705.5|17693.5|17703|17691|7
1724949610000|2024-08-29 16:40:10|17705.5|17693.5|17708|17696|17708|17696|17705.5|17693.5|9
1724949620000|2024-08-29 16:40:20|17712.4|17700.4|17713|17701|17713|17701|17712.4|17700.4|1
1724949650000|2024-08-29 16:40:50|||||||||1
1724949660000|2024-08-29 16:41:00|17712.4|17700.4|17713|17701|17713|17701|17712.4|17700.4|4
1724949670000|2024-08-29 16:41:10|17712.4|17700.4|17713|17701|17713|17701|17712.4|17700.4|2
1724949680000|2024-08-29 16:41:20|17714.3|17702.3|17714.3|17702.3|17714.3|17702.3|17714.3|17702.3|7
1724949690000|2024-08-29 16:41:30|17713|17701|17712.4|17700.4|17713|17701|17712.4|17700.4|0
1724949700000|2024-08-29 16:41:40|17713|17701|17713|17701|17713|17701|17713|17701|1
1724949710000|2024-08-29 16:41:50|17714.3|17702.3|17714.9|17702.9|17714.9|17702.9|17714.3|17702.3|1
1724949720000|2024-08-29 16:42:00|17714.3|17702.3|17713.7|17701.7|17714.3|17702.3|17713.7|17701.7|5
1724949730000|2024-08-29 16:42:10|17714.3|17702.3|17719.9|17707.9|17719.9|17707.9|17714.3|17702.3|6
1724949740000|2024-08-29 16:42:20|17718.6|17706.6|17718.7|17706.7|17718.7|17706.7|17718|17706|9
1724949750000|2024-08-29 16:42:30|17719.3|17707.3|17718|17706|17719.3|17707.3|17718|17706|0
1724949760000|2024-08-29 16:42:40|17719.3|17707.3|17718|17706|17719.9|17707.9|17717.4|17705.4|4
1724949780000|2024-08-29 16:43:00|17717.4|17705.4|17717.4|17705.4|17717.4|17705.4|17717.4|17705.4|0
1724949800000|2024-08-29 16:43:20|17718|17706|17717.4|17705.4|17718|17706|17717.4|17705.4|3
1724949810000|2024-08-29 16:43:30|17718|17706|17718|17706|17718|17706|17718|17706|0
1724949820000|2024-08-29 16:43:40|17717.4|17705.4|17717.4|17705.4|17719.3|17707.3|17717.4|17705.4|8
1724949830000|2024-08-29 16:43:50|17718.7|17706.7|17717.4|17705.4|17718.7|17706.7|17716.2|17704.2|2
1724949840000|2024-08-29 16:44:00|17716.8|17704.8|17718.7|17706.7|17718.7|17706.7|17716.2|17704.2|3
1724949850000|2024-08-29 16:44:10|||||||||2
1724949860000|2024-08-29 16:44:20|17719.3|17707.3|17717.5|17705.5|17719.3|17707.3|17716.8|17704.8|18
1724949870000|2024-08-29 16:44:30|17716.8|17704.8|17720.6|17708.6|17720.6|17708.6|17716.8|17704.8|8
1724949880000|2024-08-29 16:44:40|17721.2|17709.2|17721.8|17709.8|17721.8|17709.8|17721.2|17709.2|7
1724949890000|2024-08-29 16:44:50|17722.5|17710.5|17720.6|17708.6|17722.5|17710.5|17720.6|17708.6|2
1724949900000|2024-08-29 16:45:00|17719.9|17707.9|17719.3|17707.3|17719.9|17707.9|17719.3|17707.3|2
1724949910000|2024-08-29 16:45:10|17719.9|17707.9|17719.9|17707.9|17719.9|17707.9|17719.9|17707.9|2
1724949920000|2024-08-29 16:45:20|17723.7|17711.7|17723.1|17711.1|17723.7|17711.7|17723.1|17711.1|3
1724949930000|2024-08-29 16:45:30|17723.7|17711.7|17723.7|17711.7|17724.4|17712.4|17723.7|17711.7|15
1724949950000|2024-08-29 16:45:50|17723.1|17711.1|17723.7|17711.7|17723.7|17711.7|17723.1|17711.1|8
1724949970000|2024-08-29 16:46:10|17722.4|17710.4|17720|17708|17722.4|17710.4|17720|17708|4
1724949980000|2024-08-29 16:46:20|17719.3|17707.3|17718.7|17706.7|17719.3|17707.3|17718.7|17706.7|0
1724949990000|2024-08-29 16:46:30|17718.1|17706.1|17718.1|17706.1|17718.1|17706.1|17718.1|17706.1|5
1724950000000|2024-08-29 16:46:40|17718.8|17706.8|17720.6|17708.6|17720.6|17708.6|17718.8|17706.8|3
1724950020000|2024-08-29 16:47:00|17722.5|17710.5|17722.5|17710.5|17722.5|17710.5|17722.5|17710.5|2
1724950030000|2024-08-29 16:47:10|17723.1|17711.1|17721.9|17709.9|17723.1|17711.1|17721.9|17709.9|6
1724950060000|2024-08-29 16:47:40|17722.5|17710.5|17723.1|17711.1|17723.1|17711.1|17721.9|17709.9|5
1724950080000|2024-08-29 16:48:00|17722.5|17710.5|17723.1|17711.1|17723.1|17711.1|17722.5|17710.5|5
1724950090000|2024-08-29 16:48:10|||||||||1
1724950100000|2024-08-29 16:48:20|17721.9|17709.9|17722.5|17710.5|17722.5|17710.5|17721.9|17709.9|2
1724950110000|2024-08-29 16:48:30|17721.8|17709.8|17721.2|17709.2|17721.8|17709.8|17721.2|17709.2|0
1724950120000|2024-08-29 16:48:40|17721.1|17709.1|17720.5|17708.5|17721.1|17709.1|17719.9|17707.9|5
1724950130000|2024-08-29 16:48:50|17721.2|17709.2|17719.9|17707.9|17721.2|17709.2|17719.9|17707.9|3
1724950140000|2024-08-29 16:49:00|17721.2|17709.2|17722.4|17710.4|17723|17711|17721.2|17709.2|3
1724950150000|2024-08-29 16:49:10|17723|17711|17714.9|17702.9|17723|17711|17714.9|17702.9|14
1724950160000|2024-08-29 16:49:20|||||||||1
1724950170000|2024-08-29 16:49:30|17713.7|17701.7|17713|17701|17713.7|17701.7|17713|17701|0
1724950180000|2024-08-29 16:49:40|17713.7|17701.7|17713|17701|17713.7|17701.7|17712.4|17700.4|1
1724950190000|2024-08-29 16:49:50|17712.4|17700.4|17712.4|17700.4|17712.4|17700.4|17712.4|17700.4|0
1724950200000|2024-08-29 16:50:00|17711.8|17699.8|17707.4|17695.4|17711.8|17699.8|17707.4|17695.4|9
1724950210000|2024-08-29 16:50:10|17708.7|17696.7|17707.4|17695.4|17709.9|17697.9|17707.4|17695.4|10
1724950240000|2024-08-29 16:50:40|||||||||1
1724950250000|2024-08-29 16:50:50|17709.9|17697.9|17710.5|17698.5|17710.5|17698.5|17709.9|17697.9|6
1724950260000|2024-08-29 16:51:00|17709.9|17697.9|17710.5|17698.5|17710.5|17698.5|17709.9|17697.9|0
1724950270000|2024-08-29 16:51:10|||||||||1
1724950280000|2024-08-29 16:51:20|17709.3|17697.3|17708.7|17696.7|17709.3|17697.3|17708.7|17696.7|3
1724950290000|2024-08-29 16:51:30|17709.9|17697.9|17709.3|17697.3|17710.5|17698.5|17709.3|17697.3|0
1724950300000|2024-08-29 16:51:40|17710.5|17698.5|17710.5|17698.5|17710.5|17698.5|17709.3|17697.3|0
1724950320000|2024-08-29 16:52:00|17709.3|17697.3|17708.6|17696.6|17709.9|17697.9|17708.6|17696.6|16
1724950360000|2024-08-29 16:52:40|17709.3|17697.3|17710.5|17698.5|17712.4|17700.4|17708.7|17696.7|12
1724950370000|2024-08-29 16:52:50|17708.7|17696.7|17708.7|17696.7|17708.7|17696.7|17708.7|17696.7|1
1724950380000|2024-08-29 16:53:00|17709.3|17697.3|17709.9|17697.9|17709.9|17697.9|17709.3|17697.3|5
1724950400000|2024-08-29 16:53:20|17710.6|17698.6|17711.8|17699.8|17711.8|17699.8|17710.6|17698.6|12
1724950410000|2024-08-29 16:53:30|17711.2|17699.2|17711.2|17699.2|17711.2|17699.2|17711.2|17699.2|1
1724950420000|2024-08-29 16:53:40|17710.6|17698.6|17710.6|17698.6|17710.6|17698.6|17710.6|17698.6|0
1724950430000|2024-08-29 16:53:50|17709.9|17697.9|17706.8|17694.8|17709.9|17697.9|17706.2|17694.2|3
1724950440000|2024-08-29 16:54:00|17706.2|17694.2|17704.9|17692.9|17706.2|17694.2|17704.3|17692.3|9
1724950450000|2024-08-29 16:54:10|17703|17691|17701.8|17689.8|17703|17691|17701.8|17689.8|12
1724950470000|2024-08-29 16:54:30|17702.4|17690.4|17701.8|17689.8|17702.4|17690.4|17701.8|17689.8|2
1724950480000|2024-08-29 16:54:40|17702.4|17690.4|17702.4|17690.4|17702.4|17690.4|17701.8|17689.8|0
1724950490000|2024-08-29 16:54:50|17701.8|17689.8|17701.2|17689.2|17701.8|17689.8|17701.2|17689.2|2
1724950500000|2024-08-29 16:55:00|17701.8|17689.8|17708.7|17696.7|17708.7|17696.7|17701.8|17689.8|5
1724950510000|2024-08-29 16:55:10|17709.3|17697.3|17708.7|17696.7|17709.9|17697.9|17708.7|17696.7|4
1724950540000|2024-08-29 16:55:40|17705|17693|17706.2|17694.2|17706.8|17694.8|17704.3|17692.3|8
1724950550000|2024-08-29 16:55:50|17705.6|17693.6|17705.6|17693.6|17705.6|17693.6|17705.6|17693.6|0
1724950560000|2024-08-29 16:56:00|17704.3|17692.3|17705|17693|17706.2|17694.2|17703.7|17691.7|2
1724950580000|2024-08-29 16:56:20|17702.5|17690.5|17700|17688|17702.5|17690.5|17700|17688|5
1724950590000|2024-08-29 16:56:30|17699.3|17687.3|17699.3|17687.3|17700|17688|17699.3|17687.3|1
1724950600000|2024-08-29 16:56:40|17699.9|17687.9|17698.7|17686.7|17699.9|17687.9|17698.7|17686.7|3
1724950610000|2024-08-29 16:56:50|||||||||1
1724950620000|2024-08-29 16:57:00|17698|17686|17700.5|17688.5|17700.5|17688.5|17698|17686|6
1724950630000|2024-08-29 16:57:10|17701.2|17689.2|17703.7|17691.7|17703.7|17691.7|17701.2|17689.2|4
1724950650000|2024-08-29 16:57:30|17702.4|17690.4|17703.7|17691.7|17703.7|17691.7|17701.2|17689.2|3
1724950660000|2024-08-29 16:57:40|17703|17691|17701.1|17689.1|17703|17691|17701.1|17689.1|9
1724950670000|2024-08-29 16:57:50|17698.6|17686.6|17700.5|17688.5|17700.5|17688.5|17698.6|17686.6|13
1724950690000|2024-08-29 16:58:10|17701.8|17689.8|17704.9|17692.9|17704.9|17692.9|17701.8|17689.8|9
1724950700000|2024-08-29 16:58:20|17704.2|17692.2|17704.2|17692.2|17704.2|17692.2|17704.2|17692.2|3
1724950710000|2024-08-29 16:58:30|17704.9|17692.9|17704.9|17692.9|17704.9|17692.9|17704.9|17692.9|1
1724950720000|2024-08-29 16:58:40|17706.1|17694.1|17706.1|17694.1|17706.1|17694.1|17706.1|17694.1|1
1724950740000|2024-08-29 16:59:00|17708.6|17696.6|17708.6|17696.6|17708.6|17696.6|17707.4|17695.4|1
1724950750000|2024-08-29 16:59:10|||||||||2
1724950760000|2024-08-29 16:59:20|||||||||2
1724950770000|2024-08-29 16:59:30|17709.3|17697.3|17709.2|17697.2|17709.9|17697.9|17709.2|17697.2|1
1724950780000|2024-08-29 16:59:40|17708.6|17696.6|17709.2|17697.2|17709.9|17697.9|17707.3|17695.3|7
1724950790000|2024-08-29 16:59:50|17709.9|17697.9|17709.9|17697.9|17709.9|17697.9|17709.9|17697.9|1
1724950800000|2024-08-29 17:00:00|17709.2|17697.2|17706.7|17694.7|17709.9|17697.9|17706.7|17694.7|4
1724950810000|2024-08-29 17:00:10|17707.4|17695.4|17709.2|17697.2|17709.2|17697.2|17706.7|17694.7|1
1724950820000|2024-08-29 17:00:20|17707.4|17695.4|17707.4|17695.4|17708.6|17696.6|17707.4|17695.4|1
1724950830000|2024-08-29 17:00:30|17709.9|17697.9|17709.9|17697.9|17709.9|17697.9|17709.9|17697.9|0
1724950840000|2024-08-29 17:00:40|17712.3|17700.3|17709.9|17697.9|17712.3|17700.3|17709.9|17697.9|0
1724950850000|2024-08-29 17:00:50|||||||||12
1724950860000|2024-08-29 17:01:00|17708.6|17696.6|17707.4|17695.4|17708.6|17696.6|17707.4|17695.4|5
1724950870000|2024-08-29 17:01:10|17706.7|17694.7|17707.4|17695.4|17707.4|17695.4|17706.7|17694.7|0
1724950880000|2024-08-29 17:01:20|||||||||3
1724950890000|2024-08-29 17:01:30|17708|17696|17709.2|17697.2|17709.2|17697.2|17708|17696|0
1724950900000|2024-08-29 17:01:40|17706.1|17694.1|17706.1|17694.1|17706.1|17694.1|17706.1|17694.1|1
1724950910000|2024-08-29 17:01:50|17704.2|17692.2|17704.2|17692.2|17704.2|17692.2|17704.2|17692.2|2
1724950920000|2024-08-29 17:02:00|17703.6|17691.6|17701.7|17689.7|17703.6|17691.6|17701.7|17689.7|5
1724950930000|2024-08-29 17:02:10|17702.3|17690.3|17701.7|17689.7|17702.3|17690.3|17701.7|17689.7|5
1724950940000|2024-08-29 17:02:20|||||||||2
1724950960000|2024-08-29 17:02:40|17699.2|17687.2|17699.2|17687.2|17699.2|17687.2|17699.2|17687.2|7
1724950970000|2024-08-29 17:02:50|17699.9|17687.9|17699.9|17687.9|17699.9|17687.9|17698.6|17686.6|7
1724950980000|2024-08-29 17:03:00|17700.5|17688.5|17700.5|17688.5|17700.5|17688.5|17700.5|17688.5|2
1724950990000|2024-08-29 17:03:10|17699.9|17687.9|17699.8|17687.8|17699.9|17687.9|17699.8|17687.8|6
1724951000000|2024-08-29 17:03:20|17700.5|17688.5|17700.5|17688.5|17700.5|17688.5|17700.5|17688.5|3
1724951010000|2024-08-29 17:03:30|17701.1|17689.1|17701.1|17689.1|17701.7|17689.7|17699.8|17687.8|2
1724951020000|2024-08-29 17:03:40|17701.7|17689.7|17701.1|17689.1|17702.3|17690.3|17701.1|17689.1|3
1724951030000|2024-08-29 17:03:50|17697.3|17685.3|17697.3|17685.3|17697.3|17685.3|17697.3|17685.3|4
1724951050000|2024-08-29 17:04:10|17696.7|17684.7|17697.3|17685.3|17697.3|17685.3|17696.7|17684.7|19
1724951060000|2024-08-29 17:04:20|17696.7|17684.7|17697.4|17685.4|17697.4|17685.4|17696.7|17684.7|5
1724951070000|2024-08-29 17:04:30|17698|17686|17697.4|17685.4|17698|17686|17697.4|17685.4|1
1724951080000|2024-08-29 17:04:40|17696.7|17684.7|17696.7|17684.7|17696.7|17684.7|17696.7|17684.7|1
1724951090000|2024-08-29 17:04:50|17696.1|17684.1|17696.7|17684.7|17696.7|17684.7|17696.1|17684.1|0
1724951100000|2024-08-29 17:05:00|17699.9|17687.9|17701.1|17689.1|17701.1|17689.1|17699.9|17687.9|7
1724951120000|2024-08-29 17:05:20|17700.5|17688.5|17698|17686|17700.5|17688.5|17698|17686|6
1724951130000|2024-08-29 17:05:30|17697.3|17685.3|17696.7|17684.7|17697.3|17685.3|17696.7|17684.7|3
1724951150000|2024-08-29 17:05:50|||||||||1
1724951160000|2024-08-29 17:06:00|17697.3|17685.3|17702.9|17690.9|17702.9|17690.9|17697.3|17685.3|12
1724951170000|2024-08-29 17:06:10|17703.6|17691.6|17704.8|17692.8|17704.8|17692.8|17703.6|17691.6|3
1724951180000|2024-08-29 17:06:20|17705.4|17693.4|17706.1|17694.1|17706.1|17694.1|17704.8|17692.8|0
1724951190000|2024-08-29 17:06:30|17705.4|17693.4|17702.9|17690.9|17705.4|17693.4|17702.9|17690.9|5
1724951200000|2024-08-29 17:06:40|17702.3|17690.3|17702.3|17690.3|17702.9|17690.9|17702.3|17690.3|1
1724951210000|2024-08-29 17:06:50|17702.9|17690.9|17702.3|17690.3|17702.9|17690.9|17702.3|17690.3|0
1724951220000|2024-08-29 17:07:00|17702.9|17690.9|17702.9|17690.9|17703.6|17691.6|17702.9|17690.9|1
1724951240000|2024-08-29 17:07:20|17703.6|17691.6|17702.9|17690.9|17703.6|17691.6|17702.3|17690.3|1
1724951250000|2024-08-29 17:07:30|17703.6|17691.6|17702.9|17690.9|17703.6|17691.6|17702.9|17690.9|4
1724951260000|2024-08-29 17:07:40|17702.3|17690.3|17702.9|17690.9|17702.9|17690.9|17702.3|17690.3|0
1724951270000|2024-08-29 17:07:50|17703.6|17691.6|17703.6|17691.6|17703.6|17691.6|17703.6|17691.6|0
1724951280000|2024-08-29 17:08:00|17702.9|17690.9|17702.9|17690.9|17702.9|17690.9|17702.9|17690.9|6
1724951290000|2024-08-29 17:08:10|17704.2|17692.2|17707.9|17695.9|17707.9|17695.9|17704.2|17692.2|8
1724951300000|2024-08-29 17:08:20|17707.3|17695.3|17707.3|17695.3|17707.9|17695.9|17707.3|17695.3|1
1724951310000|2024-08-29 17:08:30|17707.9|17695.9|17707.9|17695.9|17707.9|17695.9|17707.9|17695.9|1
1724951330000|2024-08-29 17:08:50|17709.2|17697.2|17709.2|17697.2|17709.2|17697.2|17709.2|17697.2|9
1724951340000|2024-08-29 17:09:00|17708.6|17696.6|17711.1|17699.1|17711.1|17699.1|17706.7|17694.7|3
1724951350000|2024-08-29 17:09:10|17711.7|17699.7|17711.1|17699.1|17711.7|17699.7|17710.5|17698.5|1
1724951360000|2024-08-29 17:09:20|17709.9|17697.9|17709.2|17697.2|17709.9|17697.9|17709.2|17697.2|3
1724951370000|2024-08-29 17:09:30|17709.9|17697.9|17711.1|17699.1|17711.1|17699.1|17709.9|17697.9|0
1724951380000|2024-08-29 17:09:40|17711.7|17699.7|17711.7|17699.7|17711.7|17699.7|17711.7|17699.7|4
1724951400000|2024-08-29 17:10:00|||||||||1
1724951410000|2024-08-29 17:10:10|17712.4|17700.4|17712.4|17700.4|17712.4|17700.4|17712.4|17700.4|0
1724951420000|2024-08-29 17:10:20|17713|17701|17714.2|17702.2|17714.2|17702.2|17713|17701|10
1724951430000|2024-08-29 17:10:30|17714.9|17702.9|17716.7|17704.7|17716.7|17704.7|17714.9|17702.9|1
1724951440000|2024-08-29 17:10:40|17716.1|17704.1|17718.6|17706.6|17718.6|17706.6|17716.1|17704.1|4
1724951450000|2024-08-29 17:10:50|17717.9|17705.9|17717.9|17705.9|17717.9|17705.9|17717.9|17705.9|6
1724951460000|2024-08-29 17:11:00|17715.4|17703.4|17714.1|17702.1|17715.4|17703.4|17714.1|17702.1|7
1724951470000|2024-08-29 17:11:10|17714.7|17702.7|17713.5|17701.5|17716|17704|17713.5|17701.5|6
1724951490000|2024-08-29 17:11:30|17714.1|17702.1|17712.2|17700.2|17714.1|17702.1|17712.2|17700.2|2
1724951500000|2024-08-29 17:11:40|17712.9|17700.9|17713.5|17701.5|17713.5|17701.5|17712.9|17700.9|0
1724951510000|2024-08-29 17:11:50|17715.3|17703.3|17714.7|17702.7|17715.3|17703.3|17714.1|17702.1|1
1724951520000|2024-08-29 17:12:00|17715.9|17703.9|17715.3|17703.3|17715.9|17703.9|17715.3|17703.3|13
1724951530000|2024-08-29 17:12:10|17715.9|17703.9|17715.9|17703.9|17715.9|17703.9|17715.3|17703.3|6
1724951540000|2024-08-29 17:12:20|17715.3|17703.3|17715.3|17703.3|17715.9|17703.9|17715.3|17703.3|1
1724951570000|2024-08-29 17:12:50|17715.9|17703.9|17715.9|17703.9|17715.9|17703.9|17715.3|17703.3|6
1724951580000|2024-08-29 17:13:00|17715.3|17703.3|17715.9|17703.9|17715.9|17703.9|17715.3|17703.3|5
1724951600000|2024-08-29 17:13:20|17715.3|17703.3|17715.9|17703.9|17716.5|17704.5|17715.3|17703.3|25
1724951610000|2024-08-29 17:13:30|17714.7|17702.7|17714.7|17702.7|17715.3|17703.3|17714.7|17702.7|1
1724951620000|2024-08-29 17:13:40|17715.3|17703.3|17714.7|17702.7|17715.3|17703.3|17714.7|17702.7|1
1724951630000|2024-08-29 17:13:50|17715.9|17703.9|17715.9|17703.9|17715.9|17703.9|17715.9|17703.9|1
1724951640000|2024-08-29 17:14:00|17715.3|17703.3|17715.3|17703.3|17715.3|17703.3|17715.3|17703.3|0
1724951650000|2024-08-29 17:14:10|17714.7|17702.7|17713.4|17701.4|17714.7|17702.7|17713.4|17701.4|2
1724951660000|2024-08-29 17:14:20|17714.7|17702.7|17717.2|17705.2|17717.2|17705.2|17714.7|17702.7|1
1724951670000|2024-08-29 17:14:30|17715.9|17703.9|17715.9|17703.9|17715.9|17703.9|17715.9|17703.9|3
1724951680000|2024-08-29 17:14:40|17716.6|17704.6|17717.2|17705.2|17717.2|17705.2|17715.9|17703.9|3
1724951690000|2024-08-29 17:14:50|17716|17704|17716|17704|17716.6|17704.6|17716|17704|3
1724951710000|2024-08-29 17:15:10|17717.2|17705.2|17717.2|17705.2|17718.5|17706.5|17717.2|17705.2|15
1724951750000|2024-08-29 17:15:50|||||||||1
1724951760000|2024-08-29 17:16:00|17718.5|17706.5|17717.2|17705.2|17718.5|17706.5|17717.2|17705.2|16
1724951770000|2024-08-29 17:16:10|17716.6|17704.6|17716|17704|17716.6|17704.6|17716|17704|2
1724951780000|2024-08-29 17:16:20|||||||||1
1724951790000|2024-08-29 17:16:30|17716.6|17704.6|17716.6|17704.6|17716.6|17704.6|17716.6|17704.6|0
1724951800000|2024-08-29 17:16:40|17717.2|17705.2|17719.1|17707.1|17719.7|17707.7|17717.2|17705.2|7
1724951810000|2024-08-29 17:16:50|17719.7|17707.7|17719.1|17707.1|17719.7|17707.7|17719.1|17707.1|0
1724951820000|2024-08-29 17:17:00|17718.4|17706.4|17719.7|17707.7|17719.7|17707.7|17718.4|17706.4|9
1724951840000|2024-08-29 17:17:20|17718.5|17706.5|17718.5|17706.5|17718.5|17706.5|17718.5|17706.5|5
1724951850000|2024-08-29 17:17:30|17719.1|17707.1|17718.5|17706.5|17719.1|17707.1|17717.8|17705.8|10
1724951860000|2024-08-29 17:17:40|17719.1|17707.1|17719.1|17707.1|17719.1|17707.1|17719.1|17707.1|0
1724951870000|2024-08-29 17:17:50|17720.9|17708.9|17719.1|17707.1|17721.6|17709.6|17719.1|17707.1|6
1724951880000|2024-08-29 17:18:00|17718.5|17706.5|17718.5|17706.5|17719.1|17707.1|17718.5|17706.5|3
1724951900000|2024-08-29 17:18:20|17719.7|17707.7|17721|17709|17721|17709|17719.7|17707.7|1
1724951910000|2024-08-29 17:18:30|17721.6|17709.6|17721.6|17709.6|17721.6|17709.6|17721|17709|16
1724951930000|2024-08-29 17:18:50|17721|17709|17721.6|17709.6|17721.6|17709.6|17721|17709|1
1724951940000|2024-08-29 17:19:00|17721|17709|17721|17709|17721|17709|17721|17709|0
1724951950000|2024-08-29 17:19:10|||||||||1
1724951960000|2024-08-29 17:19:20|||||||||1
1724951970000|2024-08-29 17:19:30|17721.6|17709.6|17721.6|17709.6|17721.6|17709.6|17721.6|17709.6|23
1724951980000|2024-08-29 17:19:40|17722.2|17710.2|17722.8|17710.8|17723.5|17711.5|17722.2|17710.2|1
1724951990000|2024-08-29 17:19:50|17721|17709|17718.5|17706.5|17721.6|17709.6|17718.5|17706.5|6
1724952000000|2024-08-29 17:20:00|17717.2|17705.2|17718.5|17706.5|17718.5|17706.5|17717.2|17705.2|2
1724952010000|2024-08-29 17:20:10|17719.1|17707.1|17718.5|17706.5|17719.1|17707.1|17718.5|17706.5|0
1724952020000|2024-08-29 17:20:20|17719.1|17707.1|17718.5|17706.5|17719.1|17707.1|17718.5|17706.5|0
1724952030000|2024-08-29 17:20:30|17715.3|17703.3|17716.6|17704.6|17717.2|17705.2|17713.5|17701.5|8
1724952050000|2024-08-29 17:20:50|17717.2|17705.2|17716.6|17704.6|17717.2|17705.2|17716.6|17704.6|1
1724952060000|2024-08-29 17:21:00|17717.2|17705.2|17717.2|17705.2|17717.2|17705.2|17716.6|17704.6|2
1724952070000|2024-08-29 17:21:10|17718.4|17706.4|17717.8|17705.8|17719.1|17707.1|17717.2|17705.2|2
1724952080000|2024-08-29 17:21:20|17716.6|17704.6|17715.3|17703.3|17716.6|17704.6|17715.3|17703.3|1
1724952090000|2024-08-29 17:21:30|17716|17704|17714.1|17702.1|17716|17704|17714.1|17702.1|4
1724952100000|2024-08-29 17:21:40|17713.5|17701.5|17709.1|17697.1|17713.5|17701.5|17709.1|17697.1|7
1724952110000|2024-08-29 17:21:50|||||||||15
1724952120000|2024-08-29 17:22:00|17707.2|17695.2|17709.7|17697.7|17709.7|17697.7|17707.2|17695.2|7
1724952130000|2024-08-29 17:22:10|17709.1|17697.1|17710.3|17698.3|17710.3|17698.3|17709.1|17697.1|1
1724952140000|2024-08-29 17:22:20|||||||||3
1724952150000|2024-08-29 17:22:30|17709.1|17697.1|17709.1|17697.1|17709.1|17697.1|17709.1|17697.1|0
1724952160000|2024-08-29 17:22:40|||||||||1
1724952170000|2024-08-29 17:22:50|17708.5|17696.5|17708.5|17696.5|17708.5|17696.5|17706.6|17694.6|10
1724952180000|2024-08-29 17:23:00|17707.8|17695.8|17709.1|17697.1|17709.1|17697.1|17707.8|17695.8|0
1724952190000|2024-08-29 17:23:10|17706.6|17694.6|17707.9|17695.9|17707.9|17695.9|17706.6|17694.6|8
1724952200000|2024-08-29 17:23:20|17707.2|17695.2|17707.9|17695.9|17707.9|17695.9|17707.2|17695.2|0
1724952210000|2024-08-29 17:23:30|17707.2|17695.2|17707.2|17695.2|17707.2|17695.2|17707.2|17695.2|2
1724952220000|2024-08-29 17:23:40|17707.9|17695.9|17706.6|17694.6|17707.9|17695.9|17706.6|17694.6|4
1724952230000|2024-08-29 17:23:50|17707.2|17695.2|17707.2|17695.2|17707.2|17695.2|17707.2|17695.2|1
1724952240000|2024-08-29 17:24:00|||||||||3
1724952250000|2024-08-29 17:24:10|17710.4|17698.4|17711|17699|17711|17699|17709.8|17697.8|13
1724952260000|2024-08-29 17:24:20|17711.7|17699.7|17707.3|17695.3|17711.7|17699.7|17706|17694|35
1724952270000|2024-08-29 17:24:30|17706|17694|17705.4|17693.4|17706|17694|17705.4|17693.4|0
1724952280000|2024-08-29 17:24:40|17706|17694|17705.4|17693.4|17706|17694|17705.4|17693.4|2
1724952290000|2024-08-29 17:24:50|17703.5|17691.5|17705.4|17693.4|17705.4|17693.4|17703.5|17691.5|14
1724952300000|2024-08-29 17:25:00|17707.3|17695.3|17710.4|17698.4|17710.4|17698.4|17707.3|17695.3|11
1724952310000|2024-08-29 17:25:10|17708.5|17696.5|17710.4|17698.4|17710.4|17698.4|17708.5|17696.5|6
1724952330000|2024-08-29 17:25:30|17709.8|17697.8|17708.5|17696.5|17709.8|17697.8|17708.5|17696.5|4
1724952340000|2024-08-29 17:25:40|17706.7|17694.7|17706.7|17694.7|17706.7|17694.7|17706.7|17694.7|0
1724952350000|2024-08-29 17:25:50|17707.3|17695.3|17711|17699|17711|17699|17707.3|17695.3|13
1724952360000|2024-08-29 17:26:00|17709.8|17697.8|17706.7|17694.7|17709.8|17697.8|17706.7|17694.7|1
1724952370000|2024-08-29 17:26:10|17707.3|17695.3|17714.8|17702.8|17714.8|17702.8|17706.7|17694.7|16
1724952380000|2024-08-29 17:26:20|17715.4|17703.4|17717.3|17705.3|17717.3|17705.3|17714.8|17702.8|14
1724952400000|2024-08-29 17:26:40|||||||||2
1724952410000|2024-08-29 17:26:50|17719.7|17707.7|17712.3|17700.3|17719.7|17707.7|17712.3|17700.3|10
1724952420000|2024-08-29 17:27:00|17711|17699|17710.4|17698.4|17711|17699|17709.1|17697.1|3
1724952430000|2024-08-29 17:27:10|17709.7|17697.7|17709.1|17697.1|17709.7|17697.7|17709.1|17697.1|0
1724952450000|2024-08-29 17:27:30|17709.7|17697.7|17707.9|17695.9|17709.7|17697.7|17707.2|17695.2|23
1724952460000|2024-08-29 17:27:40|17707.2|17695.2|17707.9|17695.9|17708.5|17696.5|17707.2|17695.2|3
1724952470000|2024-08-29 17:27:50|17708.5|17696.5|17706.6|17694.6|17708.5|17696.5|17706.6|17694.6|1
1724952480000|2024-08-29 17:28:00|17707.9|17695.9|17708.5|17696.5|17708.5|17696.5|17707.9|17695.9|3
1724952490000|2024-08-29 17:28:10|17706.6|17694.6|17705.4|17693.4|17706.6|17694.6|17703.5|17691.5|14
1724952500000|2024-08-29 17:28:20|17706|17694|17706.6|17694.6|17706.6|17694.6|17706|17694|2
1724952510000|2024-08-29 17:28:30|17704.7|17692.7|17706|17694|17706|17694|17704.7|17692.7|3
1724952520000|2024-08-29 17:28:40|17705.3|17693.3|17708.5|17696.5|17708.5|17696.5|17704.7|17692.7|7
1724952530000|2024-08-29 17:28:50|17706.6|17694.6|17706.6|17694.6|17706.6|17694.6|17706.6|17694.6|3
1724952540000|2024-08-29 17:29:00|17705.9|17693.9|17706.6|17694.6|17708.5|17696.5|17704.7|17692.7|17
1724952550000|2024-08-29 17:29:10|17705.9|17693.9|17706.6|17694.6|17706.6|17694.6|17705.9|17693.9|0
1724952560000|2024-08-29 17:29:20|17707.8|17695.8|17706.6|17694.6|17707.8|17695.8|17706.6|17694.6|9
1724952570000|2024-08-29 17:29:30|17707.9|17695.9|17706.6|17694.6|17707.9|17695.9|17706.6|17694.6|5
1724952580000|2024-08-29 17:29:40|17704.7|17692.7|17704.1|17692.1|17704.7|17692.7|17704.1|17692.1|7
1724952590000|2024-08-29 17:29:50|17705.4|17693.4|17707.8|17695.8|17707.8|17695.8|17704.7|17692.7|10
1724952600000|2024-08-29 17:30:00|17708.5|17696.5|17708.5|17696.5|17708.5|17696.5|17708.5|17696.5|8
1724952610000|2024-08-29 17:30:10|17707.2|17695.2|17708.5|17696.5|17708.5|17696.5|17707.2|17695.2|17
1724952620000|2024-08-29 17:30:20|17709.1|17697.1|17709.1|17697.1|17709.1|17697.1|17709.1|17697.1|0
1724952640000|2024-08-29 17:30:40|17709.8|17697.8|17709.1|17697.1|17709.8|17697.8|17709.1|17697.1|4
1724952650000|2024-08-29 17:30:50|17710.3|17698.3|17714.1|17702.1|17714.1|17702.1|17710.3|17698.3|5
1724952660000|2024-08-29 17:31:00|17715.3|17703.3|17716|17704|17716.6|17704.6|17715.3|17703.3|2
1724952670000|2024-08-29 17:31:10|17719.1|17707.1|17719.7|17707.7|17719.7|17707.7|17719.1|17707.1|6
1724952680000|2024-08-29 17:31:20|17719.1|17707.1|17719.1|17707.1|17719.7|17707.7|17719.1|17707.1|5
1724952690000|2024-08-29 17:31:30|17719.7|17707.7|17719.1|17707.1|17719.7|17707.7|17719.1|17707.1|1
1724952700000|2024-08-29 17:31:40|17719.7|17707.7|17719.7|17707.7|17719.7|17707.7|17719.7|17707.7|1
1724952710000|2024-08-29 17:31:50|17720.3|17708.3|17722.2|17710.2|17722.2|17710.2|17720.3|17708.3|19
1724952720000|2024-08-29 17:32:00|17720.3|17708.3|17721.5|17709.5|17721.5|17709.5|17720.3|17708.3|6
1724952730000|2024-08-29 17:32:10|17720.9|17708.9|17722.1|17710.1|17722.2|17710.2|17720.9|17708.9|2
1724952740000|2024-08-29 17:32:20|17720.9|17708.9|17720.9|17708.9|17720.9|17708.9|17720.9|17708.9|3
1724952760000|2024-08-29 17:32:40|17719.7|17707.7|17719|17707|17719.7|17707.7|17719|17707|14
1724952770000|2024-08-29 17:32:50|17721.5|17709.5|17727.8|17715.8|17727.8|17715.8|17721.5|17709.5|15
1724952780000|2024-08-29 17:33:00|17727.1|17715.1|17732.8|17720.8|17733.4|17721.4|17727.1|17715.1|17
1724952790000|2024-08-29 17:33:10|17734|17722|17731.5|17719.5|17734|17722|17730.9|17718.9|13
1724952800000|2024-08-29 17:33:20|17732.1|17720.1|17732.1|17720.1|17732.1|17720.1|17730.9|17718.9|0
1724952810000|2024-08-29 17:33:30|17732.8|17720.8|17732.1|17720.1|17732.8|17720.8|17732.1|17720.1|2
1724952820000|2024-08-29 17:33:40|17732.8|17720.8|17732.8|17720.8|17732.8|17720.8|17732.8|17720.8|0
1724952830000|2024-08-29 17:33:50|17733.4|17721.4|17734|17722|17734|17722|17733.4|17721.4|4
1724952840000|2024-08-29 17:34:00|17733.3|17721.3|17732.1|17720.1|17733.3|17721.3|17732.1|17720.1|4
1724952850000|2024-08-29 17:34:10|17730.9|17718.9|17730.3|17718.3|17732.1|17720.1|17730.3|17718.3|10
1724952860000|2024-08-29 17:34:20|17729.7|17717.7|17727.8|17715.8|17729.7|17717.7|17727.2|17715.2|9
1724952870000|2024-08-29 17:34:30|17726.5|17714.5|17727.2|17715.2|17727.2|17715.2|17725.9|17713.9|6
1724952880000|2024-08-29 17:34:40|17727.8|17715.8|17727.8|17715.8|17729.1|17717.1|17727.8|17715.8|16
1724952890000|2024-08-29 17:34:50|||||||||1
1724952900000|2024-08-29 17:35:00|17729.1|17717.1|17730.3|17718.3|17731|17719|17729.1|17717.1|2
1724952910000|2024-08-29 17:35:10|17731|17719|17731|17719|17731|17719|17731|17719|1
1724952920000|2024-08-29 17:35:20|17731.6|17719.6|17734.1|17722.1|17734.1|17722.1|17731.6|17719.6|1
1724952930000|2024-08-29 17:35:30|17739.1|17727.1|17739.1|17727.1|17739.1|17727.1|17739.1|17727.1|4
1724952940000|2024-08-29 17:35:40|17741|17729|17741.6|17729.6|17741.6|17729.6|17741|17729|6
1724952950000|2024-08-29 17:35:50|17743.5|17731.5|17739.7|17727.7|17743.5|17731.5|17739.1|17727.1|17
1724952960000|2024-08-29 17:36:00|17740.3|17728.3|17741|17729|17742.2|17730.2|17739.7|17727.7|7
1724952970000|2024-08-29 17:36:10|17742.2|17730.2|17743.5|17731.5|17743.5|17731.5|17742.2|17730.2|8
1724952980000|2024-08-29 17:36:20|17742.2|17730.2|17739.1|17727.1|17742.2|17730.2|17739.1|17727.1|2
1724952990000|2024-08-29 17:36:30|||||||||3
1724953000000|2024-08-29 17:36:40|17741|17729|17739.7|17727.7|17742.2|17730.2|17739.7|17727.7|12
1724953020000|2024-08-29 17:37:00|17740.3|17728.3|17740.9|17728.9|17741.6|17729.6|17737.8|17725.8|19
1724953030000|2024-08-29 17:37:10|17741.6|17729.6|17742.2|17730.2|17743.5|17731.5|17740.9|17728.9|30
1724953040000|2024-08-29 17:37:20|17744.1|17732.1|17742.2|17730.2|17744.1|17732.1|17742.2|17730.2|17
1724953050000|2024-08-29 17:37:30|17741.6|17729.6|17740.4|17728.4|17742.8|17730.8|17740.4|17728.4|11
1724953060000|2024-08-29 17:37:40|17741|17729|17738.5|17726.5|17741|17729|17738.5|17726.5|7
1724953070000|2024-08-29 17:37:50|17739.7|17727.7|17738.5|17726.5|17739.7|17727.7|17738.5|17726.5|0
1724953080000|2024-08-29 17:38:00|17739.7|17727.7|17737.3|17725.3|17739.7|17727.7|17737.3|17725.3|1
1724953090000|2024-08-29 17:38:10|||||||||2
1724953100000|2024-08-29 17:38:20|||||||||2
1724953110000|2024-08-29 17:38:30|17737.9|17725.9|17739.8|17727.8|17740.4|17728.4|17737.9|17725.9|10
1724953120000|2024-08-29 17:38:40|17740.4|17728.4|17739.2|17727.2|17740.4|17728.4|17739.2|17727.2|2
1724953130000|2024-08-29 17:38:50|17739.8|17727.8|17734.8|17722.8|17740.4|17728.4|17734.8|17722.8|3
1724953140000|2024-08-29 17:39:00|17735.5|17723.5|17736.7|17724.7|17736.7|17724.7|17735.5|17723.5|0
1724953150000|2024-08-29 17:39:10|17736.1|17724.1|17736.7|17724.7|17736.7|17724.7|17734.8|17722.8|4
1724953160000|2024-08-29 17:39:20|17736.1|17724.1|17736.1|17724.1|17736.7|17724.7|17734.8|17722.8|0
1724953170000|2024-08-29 17:39:30|17736.7|17724.7|17738.6|17726.6|17738.6|17726.6|17736.7|17724.7|5
1724953180000|2024-08-29 17:39:40|17737.9|17725.9|17739.9|17727.9|17739.9|17727.9|17737.9|17725.9|29
1724953190000|2024-08-29 17:39:50|17740.5|17728.5|17741.1|17729.1|17741.1|17729.1|17740.5|17728.5|3
1724953200000|2024-08-29 17:40:00|17741.8|17729.8|17742.4|17730.4|17743|17731|17740.5|17728.5|43
1724953220000|2024-08-29 17:40:20|17743|17731|17743|17731|17743.6|17731.6|17742.4|17730.4|0
1724953230000|2024-08-29 17:40:30|17743.6|17731.6|17747.4|17735.4|17747.4|17735.4|17743.6|17731.6|16
1724953240000|2024-08-29 17:40:40|||||||||4
1724953250000|2024-08-29 17:40:50|17746.7|17734.7|17746.1|17734.1|17746.7|17734.7|17746.1|17734.1|7
1724953260000|2024-08-29 17:41:00|17745.4|17733.4|17743.6|17731.6|17745.4|17733.4|17743.6|17731.6|11
1724953270000|2024-08-29 17:41:10|17742.3|17730.3|17741.7|17729.7|17743.6|17731.6|17741.7|17729.7|2
1724953290000|2024-08-29 17:41:30|17744.8|17732.8|17746.1|17734.1|17746.1|17734.1|17744.8|17732.8|7
1724953300000|2024-08-29 17:41:40|17745.4|17733.4|17746.1|17734.1|17746.1|17734.1|17745.4|17733.4|3
1724953310000|2024-08-29 17:41:50|17744.8|17732.8|17745.4|17733.4|17745.4|17733.4|17744.8|17732.8|1
1724953320000|2024-08-29 17:42:00|17744.8|17732.8|17744.8|17732.8|17744.8|17732.8|17744.2|17732.2|6
1724953330000|2024-08-29 17:42:10|17744.2|17732.2|17744.2|17732.2|17744.2|17732.2|17743.6|17731.6|5
1724953340000|2024-08-29 17:42:20|17743.6|17731.6|17743.6|17731.6|17744.2|17732.2|17743.6|17731.6|1
1724953350000|2024-08-29 17:42:30|17744.2|17732.2|17744.2|17732.2|17744.2|17732.2|17743.6|17731.6|0
1724953360000|2024-08-29 17:42:40|17744.8|17732.8|17746.1|17734.1|17746.1|17734.1|17744.8|17732.8|5
1724953370000|2024-08-29 17:42:50|17747.9|17735.9|17747.9|17735.9|17747.9|17735.9|17747.9|17735.9|13
1724953380000|2024-08-29 17:43:00|17749.2|17737.2|17744.8|17732.8|17749.2|17737.2|17744.8|17732.8|5
1724953390000|2024-08-29 17:43:10|17745.4|17733.4|17742.3|17730.3|17745.4|17733.4|17742.3|17730.3|4
1724953400000|2024-08-29 17:43:20|17741.7|17729.7|17742.3|17730.3|17742.3|17730.3|17741.7|17729.7|4
1724953410000|2024-08-29 17:43:30|17742.9|17730.9|17742.3|17730.3|17743.5|17731.5|17742.3|17730.3|0
1724953420000|2024-08-29 17:43:40|17743.5|17731.5|17742.3|17730.3|17743.5|17731.5|17742.3|17730.3|0
1724953430000|2024-08-29 17:43:50|17741|17729|17743.5|17731.5|17743.5|17731.5|17741|17729|2
1724953440000|2024-08-29 17:44:00|17744.2|17732.2|17743.5|17731.5|17744.2|17732.2|17743.5|17731.5|7
1724953450000|2024-08-29 17:44:10|17744.2|17732.2|17744.8|17732.8|17744.8|17732.8|17744.2|17732.2|3
1724953460000|2024-08-29 17:44:20|17745.4|17733.4|17745.4|17733.4|17745.4|17733.4|17745.4|17733.4|0
1724953480000|2024-08-29 17:44:40|17744.2|17732.2|17741.7|17729.7|17744.2|17732.2|17741|17729|10
1724953490000|2024-08-29 17:44:50|17742.3|17730.3|17741|17729|17742.3|17730.3|17741|17729|2
1724953500000|2024-08-29 17:45:00|17741.7|17729.7|17742.3|17730.3|17742.3|17730.3|17741|17729|5
1724953510000|2024-08-29 17:45:10|17742.9|17730.9|17744.2|17732.2|17744.8|17732.8|17742.9|17730.9|6
1724953520000|2024-08-29 17:45:20|17742.9|17730.9|17741.1|17729.1|17744.2|17732.2|17741.1|17729.1|5
1724953530000|2024-08-29 17:45:30|17739.8|17727.8|17740.5|17728.5|17740.5|17728.5|17739.8|17727.8|10
1724953540000|2024-08-29 17:45:40|17741.1|17729.1|17741.1|17729.1|17741.1|17729.1|17741.1|17729.1|1
1724953550000|2024-08-29 17:45:50|17740.4|17728.4|17739.8|17727.8|17740.4|17728.4|17739.8|17727.8|3
1724953560000|2024-08-29 17:46:00|17739.2|17727.2|17740.4|17728.4|17741.1|17729.1|17739.2|17727.2|2
1724953570000|2024-08-29 17:46:10|17739.8|17727.8|17738.6|17726.6|17739.8|17727.8|17737.9|17725.9|1
1724953580000|2024-08-29 17:46:20|17739.2|17727.2|17736.7|17724.7|17739.2|17727.2|17736.7|17724.7|6
1724953600000|2024-08-29 17:46:40|17736.1|17724.1|17735.4|17723.4|17736.1|17724.1|17734.8|17722.8|9
1724953610000|2024-08-29 17:46:50|||||||||1
1724953620000|2024-08-29 17:47:00|17736.1|17724.1|17733.6|17721.6|17736.1|17724.1|17733.6|17721.6|29
1724953640000|2024-08-29 17:47:20|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|1
1724953660000|2024-08-29 17:47:40|17735.4|17723.4|17735.4|17723.4|17735.4|17723.4|17735.4|17723.4|0
1724953670000|2024-08-29 17:47:50|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|1
1724953680000|2024-08-29 17:48:00|||||||||3
1724953690000|2024-08-29 17:48:10|17734.2|17722.2|17733.6|17721.6|17734.2|17722.2|17733.6|17721.6|6
1724953700000|2024-08-29 17:48:20|17732.3|17720.3|17731.1|17719.1|17733.6|17721.6|17730.4|17718.4|10
1724953710000|2024-08-29 17:48:30|17730.5|17718.5|17732.9|17720.9|17732.9|17720.9|17730.5|17718.5|0
1724953720000|2024-08-29 17:48:40|17732.3|17720.3|17734.8|17722.8|17734.8|17722.8|17732.3|17720.3|8
1724953730000|2024-08-29 17:48:50|17734.2|17722.2|17734.8|17722.8|17734.8|17722.8|17734.2|17722.2|1
1724953740000|2024-08-29 17:49:00|17733.6|17721.6|17732.3|17720.3|17733.6|17721.6|17732.3|17720.3|9
1724953750000|2024-08-29 17:49:10|17733|17721|17733.6|17721.6|17733.6|17721.6|17733|17721|6
1724953760000|2024-08-29 17:49:20|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|17734.8|17722.8|0
1724953770000|2024-08-29 17:49:30|17732.3|17720.3|17737.3|17725.3|17737.9|17725.9|17732.3|17720.3|21
1724953780000|2024-08-29 17:49:40|17737.9|17725.9|17737.9|17725.9|17737.9|17725.9|17737.9|17725.9|0
1724953790000|2024-08-29 17:49:50|17738.6|17726.6|17736.7|17724.7|17738.6|17726.6|17736.1|17724.1|1
1724953800000|2024-08-29 17:50:00|17736.1|17724.1|17736.1|17724.1|17737.3|17725.3|17736.1|17724.1|0
1724953810000|2024-08-29 17:50:10|17737.9|17725.9|17739.2|17727.2|17739.8|17727.8|17737.9|17725.9|12
1724953820000|2024-08-29 17:50:20|17739.8|17727.8|17742.3|17730.3|17742.3|17730.3|17739.8|17727.8|24
1724953830000|2024-08-29 17:50:30|17741.7|17729.7|17741.1|17729.1|17742.3|17730.3|17741.1|17729.1|3
1724953850000|2024-08-29 17:50:50|17739.8|17727.8|17740.5|17728.5|17741.1|17729.1|17739.8|17727.8|36
1724953860000|2024-08-29 17:51:00|17741.1|17729.1|17739.9|17727.9|17741.7|17729.7|17739.9|17727.9|81
1724953870000|2024-08-29 17:51:10|17740.5|17728.5|17739.2|17727.2|17740.5|17728.5|17738.6|17726.6|8
1724953880000|2024-08-29 17:51:20|17741.1|17729.1|17741.1|17729.1|17741.1|17729.1|17741.1|17729.1|5
1724953890000|2024-08-29 17:51:30|17741.7|17729.7|17741.7|17729.7|17741.7|17729.7|17741.7|17729.7|7
1724953900000|2024-08-29 17:51:40|17741.1|17729.1|17741.7|17729.7|17741.7|17729.7|17741.1|17729.1|0
1724953910000|2024-08-29 17:51:50|17741.1|17729.1|17739.2|17727.2|17741.1|17729.1|17739.2|17727.2|3
1724953920000|2024-08-29 17:52:00|17741.7|17729.7|17741.7|17729.7|17741.7|17729.7|17741.7|17729.7|3
1724953930000|2024-08-29 17:52:10|17740.5|17728.5|17741.1|17729.1|17741.1|17729.1|17740.5|17728.5|6
1724953940000|2024-08-29 17:52:20|17739.9|17727.9|17739.9|17727.9|17739.9|17727.9|17738.6|17726.6|6
1724953950000|2024-08-29 17:52:30|17739.2|17727.2|17739.2|17727.2|17739.2|17727.2|17739.2|17727.2|4
1724953960000|2024-08-29 17:52:40|||||||||3
1724953970000|2024-08-29 17:52:50|17739.8|17727.8|17743.5|17731.5|17743.5|17731.5|17739.8|17727.8|20
1724953980000|2024-08-29 17:53:00|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|19
1724953990000|2024-08-29 17:53:10|17744.1|17732.1|17744.1|17732.1|17744.7|17732.7|17744.1|17732.1|33
1724954000000|2024-08-29 17:53:20|17744.7|17732.7|17744.1|17732.1|17744.7|17732.7|17744.1|17732.1|27
1724954010000|2024-08-29 17:53:30|17743.5|17731.5|17742.2|17730.2|17743.5|17731.5|17742.2|17730.2|4
1724954020000|2024-08-29 17:53:40|17741.6|17729.6|17741|17729|17742.9|17730.9|17741|17729|14
1724954030000|2024-08-29 17:53:50|17739.8|17727.8|17738.5|17726.5|17739.8|17727.8|17738.5|17726.5|13
1724954040000|2024-08-29 17:54:00|17739.1|17727.1|17736|17724|17739.1|17727.1|17734.7|17722.7|13
1724954050000|2024-08-29 17:54:10|17737.2|17725.2|17737.2|17725.2|17737.2|17725.2|17737.2|17725.2|5
1724954060000|2024-08-29 17:54:20|17739.1|17727.1|17738.5|17726.5|17739.1|17727.1|17737.9|17725.9|5
1724954070000|2024-08-29 17:54:30|17737.2|17725.2|17737.2|17725.2|17737.9|17725.9|17737.2|17725.2|28
1724954080000|2024-08-29 17:54:40|17736.6|17724.6|17736.6|17724.6|17736.6|17724.6|17736.6|17724.6|0
1724954090000|2024-08-29 17:54:50|17737.2|17725.2|17737.2|17725.2|17737.2|17725.2|17736.6|17724.6|1
1724954100000|2024-08-29 17:55:00|17738.5|17726.5|17739.1|17727.1|17739.1|17727.1|17737.2|17725.2|14
1724954110000|2024-08-29 17:55:10|||||||||4
1724954120000|2024-08-29 17:55:20|17740.4|17728.4|17739.8|17727.8|17741|17729|17739.1|17727.1|16
1724954130000|2024-08-29 17:55:30|17739.1|17727.1|17739.1|17727.1|17739.1|17727.1|17739.1|17727.1|1
1724954140000|2024-08-29 17:55:40|17737.9|17725.9|17736.6|17724.6|17737.9|17725.9|17736|17724|11
1724954150000|2024-08-29 17:55:50|17738.5|17726.5|17736|17724|17738.5|17726.5|17736|17724|29
1724954160000|2024-08-29 17:56:00|17737.2|17725.2|17737.2|17725.2|17737.2|17725.2|17736|17724|4
1724954170000|2024-08-29 17:56:10|17736.6|17724.6|17739.7|17727.7|17739.7|17727.7|17736|17724|17
1724954180000|2024-08-29 17:56:20|||||||||2
1724954200000|2024-08-29 17:56:40|||||||||4
1724954210000|2024-08-29 17:56:50|17738.5|17726.5|17737.2|17725.2|17738.5|17726.5|17737.2|17725.2|26
1724954220000|2024-08-29 17:57:00|17738.5|17726.5|17739.1|17727.1|17739.1|17727.1|17738.5|17726.5|8
1724954230000|2024-08-29 17:57:10|17739.7|17727.7|17741|17729|17741|17729|17739.7|17727.7|5
1724954240000|2024-08-29 17:57:20|17739.8|17727.8|17741|17729|17741|17729|17739.8|17727.8|7
1724954260000|2024-08-29 17:57:40|17739.1|17727.1|17738.5|17726.5|17740.4|17728.4|17738.5|17726.5|24
1724954270000|2024-08-29 17:57:50|17737.3|17725.3|17736.6|17724.6|17737.3|17725.3|17736|17724|20
1724954280000|2024-08-29 17:58:00|17737.3|17725.3|17737.1|17725.1|17740.4|17728.4|17737.1|17725.1|56
1724954290000|2024-08-29 17:58:10|17738.4|17726.4|17737.2|17725.2|17738.4|17726.4|17737.2|17725.2|16
1724954300000|2024-08-29 17:58:20|||||||||12
1724954310000|2024-08-29 17:58:30|17737.8|17725.8|17738.5|17726.5|17738.5|17726.5|17737.8|17725.8|3
1724954320000|2024-08-29 17:58:40|17737.2|17725.2|17735.4|17723.4|17737.2|17725.2|17734.7|17722.7|10
1724954330000|2024-08-29 17:58:50|17736|17724|17737.2|17725.2|17737.2|17725.2|17734.7|17722.7|3
1724954340000|2024-08-29 17:59:00|17737.8|17725.8|17738.4|17726.4|17738.4|17726.4|17737.2|17725.2|36
1724954350000|2024-08-29 17:59:10|17737.2|17725.2|17736.5|17724.5|17738.4|17726.4|17736.5|17724.5|48
1724954360000|2024-08-29 17:59:20|17735.9|17723.9|17737.1|17725.1|17738.4|17726.4|17735.9|17723.9|14
1724954370000|2024-08-29 17:59:30|17738.3|17726.3|17739.6|17727.6|17739.6|17727.6|17737|17725|172
1724954380000|2024-08-29 17:59:40|17737.1|17725.1|17737.1|17725.1|17737.1|17725.1|17737.1|17725.1|129
1724954390000|2024-08-29 17:59:50|17739.6|17727.6|17738.4|17726.4|17739.6|17727.6|17737.7|17725.7|100
1724954400000|2024-08-29 18:00:00|17733.5|17721.5|17731.6|17719.6|17733.5|17721.5|17730.4|17718.4|78
1724954410000|2024-08-29 18:00:10|17732.9|17720.9|17731.6|17719.6|17733.5|17721.5|17729.1|17717.1|65
1724954420000|2024-08-29 18:00:20|17721.1|17709.1|17723|17711|17723.6|17711.6|17721.1|17709.1|21
1724954430000|2024-08-29 18:00:30|17719.9|17707.9|17724.8|17712.8|17724.8|17712.8|17719.9|17707.9|39
1724954440000|2024-08-29 18:00:40|17725.4|17713.4|17726|17714|17727.3|17715.3|17725.4|17713.4|11
1724954450000|2024-08-29 18:00:50|17726.7|17714.7|17722.3|17710.3|17726.7|17714.7|17722.3|17710.3|61
1724954460000|2024-08-29 18:01:00|17721.7|17709.7|17722.9|17710.9|17722.9|17710.9|17718.6|17706.6|20
1724954470000|2024-08-29 18:01:10|17724.1|17712.1|17723.5|17711.5|17724.1|17712.1|17722.9|17710.9|5
1724954480000|2024-08-29 18:01:20|17724.8|17712.8|17725.4|17713.4|17725.4|17713.4|17724.8|17712.8|15
1724954490000|2024-08-29 18:01:30|17724.8|17712.8|17722.9|17710.9|17725.4|17713.4|17722.2|17710.2|29
1724954500000|2024-08-29 18:01:40|17723.5|17711.5|17723.5|17711.5|17724.7|17712.7|17722.9|17710.9|10
1724954510000|2024-08-29 18:01:50|17722.9|17710.9|17722.9|17710.9|17723.5|17711.5|17722.3|17710.3|22
1724954520000|2024-08-29 18:02:00|17723.5|17711.5|17723.5|17711.5|17723.5|17711.5|17723.5|17711.5|19
1724954530000|2024-08-29 18:02:10|17724.1|17712.1|17721.6|17709.6|17724.1|17712.1|17721|17709|12
1724954540000|2024-08-29 18:02:20|17721|17709|17721|17709|17721|17709|17721|17709|0
1724954550000|2024-08-29 18:02:30|17722.3|17710.3|17723.5|17711.5|17723.5|17711.5|17722.3|17710.3|6
1724954560000|2024-08-29 18:02:40|||||||||25
1724954570000|2024-08-29 18:02:50|||||||||5
1724954580000|2024-08-29 18:03:00|17722.3|17710.3|17729.8|17717.8|17729.8|17717.8|17722.3|17710.3|46
1724954590000|2024-08-29 18:03:10|17729.2|17717.2|17728.6|17716.6|17729.8|17717.8|17728|17716|17
1724954600000|2024-08-29 18:03:20|17729.2|17717.2|17729.8|17717.8|17729.8|17717.8|17729.2|17717.2|10
1724954610000|2024-08-29 18:03:30|17729.9|17717.9|17730.5|17718.5|17730.5|17718.5|17729.8|17717.8|16
1724954620000|2024-08-29 18:03:40|17731.1|17719.1|17732.9|17720.9|17734.2|17722.2|17731.1|17719.1|30
1724954630000|2024-08-29 18:03:50|17734.1|17722.1|17732.9|17720.9|17734.1|17722.1|17732.9|17720.9|47
1724954640000|2024-08-29 18:04:00|||||||||6
1724954650000|2024-08-29 18:04:10|17732.3|17720.3|17732.3|17720.3|17732.9|17720.9|17731.1|17719.1|7
1724954660000|2024-08-29 18:04:20|17730.4|17718.4|17730.4|17718.4|17730.4|17718.4|17730.4|17718.4|20
1724954670000|2024-08-29 18:04:30|17731.1|17719.1|17731.1|17719.1|17731.1|17719.1|17729.8|17717.8|1
1724954680000|2024-08-29 18:04:40|||||||||1
1724954690000|2024-08-29 18:04:50|17728.6|17716.6|17727.3|17715.3|17729.2|17717.2|17726.1|17714.1|10
1725024600000|2024-08-30 13:30:00|17749.5|17737.5|17807|17795|17807|17795|17749.5|17737.5|158
1725024610000|2024-08-30 13:30:10|17812.6|17800.6|17787|17775|17815.7|17803.7|17784.5|17772.5|81
1725024620000|2024-08-30 13:30:20|17788.2|17776.2|17777|17765|17791.4|17779.4|17777|17765|30
1725024630000|2024-08-30 13:30:30|17777.6|17765.6|17765.1|17753.1|17777.6|17765.6|17764.5|17752.5|19
1725024640000|2024-08-30 13:30:40|17765.7|17753.7|17758.8|17746.8|17765.7|17753.7|17758.8|17746.8|44
1725024650000|2024-08-30 13:30:50|17758.2|17746.2|17765.7|17753.7|17765.7|17753.7|17753.8|17741.8|42
1725024660000|2024-08-30 13:31:00|17768.2|17756.2|17767.6|17755.6|17770.7|17758.7|17766.3|17754.3|16
1725024670000|2024-08-30 13:31:10|17771.3|17759.3|17761.3|17749.3|17771.3|17759.3|17761.3|17749.3|9
1725024680000|2024-08-30 13:31:20|17760.7|17748.7|17763.8|17751.8|17765.1|17753.1|17760.7|17748.7|9
1725024690000|2024-08-30 13:31:30|17765.7|17753.7|17769.4|17757.4|17771.9|17759.9|17765.7|17753.7|6
1725024700000|2024-08-30 13:31:40|17768.2|17756.2|17769.4|17757.4|17772.5|17760.5|17768.2|17756.2|5
1725024710000|2024-08-30 13:31:50|17762.5|17750.5|17761.3|17749.3|17762.5|17750.5|17758.8|17746.8|25
1725024720000|2024-08-30 13:32:00|17759.4|17747.4|17754.5|17742.5|17761.3|17749.3|17754.5|17742.5|24
1725024730000|2024-08-30 13:32:10|17750.7|17738.7|17757.6|17745.6|17757.6|17745.6|17750.7|17738.7|13
1725024740000|2024-08-30 13:32:20|17758.9|17746.9|17770.1|17758.1|17770.1|17758.1|17758.8|17746.8|32
1725024750000|2024-08-30 13:32:30|17769.5|17757.5|17775.1|17763.1|17775.1|17763.1|17769.5|17757.5|12
1725024760000|2024-08-30 13:32:40|17773.8|17761.8|17772|17760|17773.8|17761.8|17771.3|17759.3|7
1725024770000|2024-08-30 13:32:50|17773.8|17761.8|17767.6|17755.6|17773.8|17761.8|17767.6|17755.6|10
1725024780000|2024-08-30 13:33:00|17768.2|17756.2|17770.1|17758.1|17770.1|17758.1|17767|17755|7
1725024790000|2024-08-30 13:33:10|17774.5|17762.5|17775.7|17763.7|17775.7|17763.7|17774.5|17762.5|6
1725024800000|2024-08-30 13:33:20|17777|17765|17783.8|17771.8|17783.8|17771.8|17777|17765|18
1725024810000|2024-08-30 13:33:30|17783.2|17771.2|17784.4|17772.4|17784.4|17772.4|17782|17770|10
1725024820000|2024-08-30 13:33:40|17778.2|17766.2|17781.9|17769.9|17781.9|17769.9|17776.9|17764.9|26
1725024830000|2024-08-30 13:33:50|17781.3|17769.3|17786.3|17774.3|17790|17778|17781.3|17769.3|60
1725024840000|2024-08-30 13:34:00|17786.9|17774.9|17803.2|17791.2|17803.2|17791.2|17786.9|17774.9|22
1725024850000|2024-08-30 13:34:10|17803.8|17791.8|17811.9|17799.9|17811.9|17799.9|17803.8|17791.8|17
1725024860000|2024-08-30 13:34:20|17812.5|17800.5|17814.4|17802.4|17816.9|17804.9|17810|17798|15
1725024870000|2024-08-30 13:34:30|17815|17803|17813.1|17801.1|17816.9|17804.9|17811.3|17799.3|38
1725024880000|2024-08-30 13:34:40|17811.9|17799.9|17811.9|17799.9|17813.1|17801.1|17811.9|17799.9|31
1725024890000|2024-08-30 13:34:50|17813.8|17801.8|17810|17798|17813.8|17801.8|17806.9|17794.9|17
1725024900000|2024-08-30 13:35:00|17811.2|17799.2|17815|17803|17815|17803|17808.8|17796.8|21
1725024910000|2024-08-30 13:35:10|17817.5|17805.5|17818.8|17806.8|17823.2|17811.2|17817.5|17805.5|56
1725024920000|2024-08-30 13:35:20|17818.1|17806.1|17807.5|17795.5|17820|17808|17806.3|17794.3|33
1725024930000|2024-08-30 13:35:30|17808.1|17796.1|17805.6|17793.6|17808.1|17796.1|17805.6|17793.6|15
1725024940000|2024-08-30 13:35:40|17806.9|17794.9|17808.8|17796.8|17808.8|17796.8|17806.9|17794.9|15
1725024950000|2024-08-30 13:35:50|17808.1|17796.1|17807.5|17795.5|17808.1|17796.1|17806.9|17794.9|6
1725024960000|2024-08-30 13:36:00|17805.6|17793.6|17798.8|17786.8|17805.6|17793.6|17793.8|17781.8|26
1725024970000|2024-08-30 13:36:10|17798.1|17786.1|17808.1|17796.1|17808.1|17796.1|17798.1|17786.1|12
1725024980000|2024-08-30 13:36:20|17807.5|17795.5|17806.3|17794.3|17808.1|17796.1|17806.3|17794.3|5
1725024990000|2024-08-30 13:36:30|17806.9|17794.9|17805|17793|17809.4|17797.4|17805|17793|59
1725025000000|2024-08-30 13:36:40|17806.2|17794.2|17808.7|17796.7|17810|17798|17805|17793|10
1725025010000|2024-08-30 13:36:50|17810|17798|17809.4|17797.4|17811.2|17799.2|17809.4|17797.4|6
1725025020000|2024-08-30 13:37:00|17805|17793|17804.3|17792.3|17808.1|17796.1|17801.8|17789.8|21
1725025030000|2024-08-30 13:37:10|17808.1|17796.1|17806.2|17794.2|17808.1|17796.1|17806.2|17794.2|22
1725025040000|2024-08-30 13:37:20|17804.9|17792.9|17803.1|17791.1|17804.9|17792.9|17803.1|17791.1|21
1725025050000|2024-08-30 13:37:30|17803.7|17791.7|17808.7|17796.7|17809.9|17797.9|17803.7|17791.7|4
1725025060000|2024-08-30 13:37:40|17808|17796|17808|17796|17808.7|17796.7|17808|17796|5
1725025070000|2024-08-30 13:37:50|17807.4|17795.4|17807.4|17795.4|17808.1|17796.1|17806.8|17794.8|2
1725025080000|2024-08-30 13:38:00|17804.3|17792.3|17803.7|17791.7|17805.5|17793.5|17802.4|17790.4|12
1725025090000|2024-08-30 13:38:10|17801.2|17789.2|17803|17791|17803|17791|17798.7|17786.7|8
1725025100000|2024-08-30 13:38:20|17802.4|17790.4|17803.7|17791.7|17806.2|17794.2|17801.8|17789.8|3
1725025110000|2024-08-30 13:38:30|17803|17791|17801.2|17789.2|17803|17791|17798.7|17786.7|10
1725025120000|2024-08-30 13:38:40|17803.7|17791.7|17803.7|17791.7|17804.3|17792.3|17803.7|17791.7|6
1725025130000|2024-08-30 13:38:50|17804.3|17792.3|17811.2|17799.2|17811.2|17799.2|17804.3|17792.3|15
1725025140000|2024-08-30 13:39:00|17813.7|17801.7|17815.5|17803.5|17815.5|17803.5|17813.7|17801.7|5
1725025150000|2024-08-30 13:39:10|17819.3|17807.3|17830.5|17818.5|17831.1|17819.1|17819.3|17807.3|19
1725025160000|2024-08-30 13:39:20|17829.9|17817.9|17823|17811|17831.1|17819.1|17822.4|17810.4|10
1725025170000|2024-08-30 13:39:30|17823.6|17811.6|17822.4|17810.4|17824.9|17812.9|17821.1|17809.1|7
1725025180000|2024-08-30 13:39:40|17821.8|17809.8|17829.9|17817.9|17831.2|17819.2|17819.3|17807.3|37
1725025190000|2024-08-30 13:39:50|17829.3|17817.3|17826.2|17814.2|17833|17821|17826.2|17814.2|11
1725025200000|2024-08-30 13:40:00|17826.8|17814.8|17829.9|17817.9|17830.5|17818.5|17826.8|17814.8|6
1725025210000|2024-08-30 13:40:10|17828.6|17816.6|17829.3|17817.3|17829.9|17817.9|17828.6|17816.6|3
1725025220000|2024-08-30 13:40:20|17828.6|17816.6|17829.3|17817.3|17829.9|17817.9|17828.6|17816.6|11
1725025230000|2024-08-30 13:40:30|17828|17816|17831.8|17819.8|17831.8|17819.8|17828|17816|9
1725025240000|2024-08-30 13:40:40|17832.4|17820.4|17833.6|17821.6|17838|17826|17831.8|17819.8|20
1725025250000|2024-08-30 13:40:50|17833|17821|17828.6|17816.6|17833|17821|17828.6|17816.6|9
1725025260000|2024-08-30 13:41:00|17829.3|17817.3|17826.1|17814.1|17831.1|17819.1|17826.1|17814.1|10
1725025270000|2024-08-30 13:41:10|17825.5|17813.5|17822.4|17810.4|17826.1|17814.1|17822.4|17810.4|13
1725025280000|2024-08-30 13:41:20|17823|17811|17823.6|17811.6|17824.2|17812.2|17822.4|17810.4|3
1725025290000|2024-08-30 13:41:30|17825.5|17813.5|17828|17816|17829.2|17817.2|17822.4|17810.4|14
1725025300000|2024-08-30 13:41:40|17828.6|17816.6|17838|17826|17838|17826|17828.6|17816.6|23
1725025310000|2024-08-30 13:41:50|17845.5|17833.5|17847.4|17835.4|17847.4|17835.4|17845.5|17833.5|33
1725025320000|2024-08-30 13:42:00|17849.3|17837.3|17851.8|17839.8|17851.8|17839.8|17848|17836|30
1725025330000|2024-08-30 13:42:10|17853|17841|17841.8|17829.8|17853.7|17841.7|17837.4|17825.4|48
1725025340000|2024-08-30 13:42:20|17843.6|17831.6|17843.6|17831.6|17844.3|17832.3|17843.6|17831.6|1
1725025350000|2024-08-30 13:42:30|17843|17831|17848.6|17836.6|17848.6|17836.6|17842.4|17830.4|9
1725025360000|2024-08-30 13:42:40|17849.3|17837.3|17852.4|17840.4|17852.4|17840.4|17849.3|17837.3|6
1725025370000|2024-08-30 13:42:50|17853|17841|17853|17841|17853|17841|17851.8|17839.8|3
1725025380000|2024-08-30 13:43:00|17851.8|17839.8|17851.8|17839.8|17851.8|17839.8|17849.9|17837.9|23
1725025390000|2024-08-30 13:43:10|17852.4|17840.4|17855.5|17843.5|17856.1|17844.1|17852.4|17840.4|12
1725025400000|2024-08-30 13:43:20|17853.6|17841.6|17849.9|17837.9|17858.6|17846.6|17849.9|17837.9|31
1725025410000|2024-08-30 13:43:30|17850.5|17838.5|17852.4|17840.4|17853|17841|17850.5|17838.5|16
1725025420000|2024-08-30 13:43:40|17853.7|17841.7|17854.3|17842.3|17854.9|17842.9|17853.7|17841.7|18
1725025430000|2024-08-30 13:43:50|17853|17841|17859.9|17847.9|17859.9|17847.9|17853|17841|25
1725025450000|2024-08-30 13:44:10|17861.8|17849.8|17864.9|17852.9|17865.5|17853.5|17861.8|17849.8|20
1725025460000|2024-08-30 13:44:20|17866.1|17854.1|17864.3|17852.3|17866.1|17854.1|17862.4|17850.4|21
1725025470000|2024-08-30 13:44:30|17864.9|17852.9|17867.4|17855.4|17867.4|17855.4|17864.9|17852.9|9
1725025480000|2024-08-30 13:44:40|17866.1|17854.1|17865.5|17853.5|17866.8|17854.8|17865.5|17853.5|10
1725025490000|2024-08-30 13:44:50|17864.9|17852.9|17860.5|17848.5|17864.9|17852.9|17857.4|17845.4|19
1725025500000|2024-08-30 13:45:00|17858.6|17846.6|17856.1|17844.1|17858.6|17846.6|17853.6|17841.6|6
1725025510000|2024-08-30 13:45:10|17859.9|17847.9|17856.8|17844.8|17863|17851|17856.8|17844.8|16
1725025520000|2024-08-30 13:45:20|17857.4|17845.4|17861.8|17849.8|17861.8|17849.8|17856.7|17844.7|14
1725025530000|2024-08-30 13:45:30|17863|17851|17864.3|17852.3|17865.5|17853.5|17861.8|17849.8|11
1725025540000|2024-08-30 13:45:40|17863.6|17851.6|17861.1|17849.1|17863.6|17851.6|17858.6|17846.6|15
1725025550000|2024-08-30 13:45:50|17860.5|17848.5|17859.9|17847.9|17861.1|17849.1|17859.9|17847.9|6
1725025560000|2024-08-30 13:46:00|17859.2|17847.2|17861.7|17849.7|17861.8|17849.8|17854.2|17842.2|19
1725025570000|2024-08-30 13:46:10|17861.1|17849.1|17861.1|17849.1|17861.7|17849.7|17860.5|17848.5|4
1725025580000|2024-08-30 13:46:20|17861.7|17849.7|17869.2|17857.2|17869.2|17857.2|17861.7|17849.7|5
1725025590000|2024-08-30 13:46:30|17869.8|17857.8|17869.2|17857.2|17870.5|17858.5|17868|17856|4
1725025600000|2024-08-30 13:46:40|17869.8|17857.8|17871.7|17859.7|17872.4|17860.4|17869.8|17857.8|3
1725025610000|2024-08-30 13:46:50|17873|17861|17872.4|17860.4|17873|17861|17866.7|17854.7|6
1725025620000|2024-08-30 13:47:00|17871.7|17859.7|17869.9|17857.9|17871.7|17859.7|17869.9|17857.9|2
1725025630000|2024-08-30 13:47:10|17870.5|17858.5|17868|17856|17870.5|17858.5|17866.7|17854.7|13
1725025640000|2024-08-30 13:47:20|17867.3|17855.3|17867.3|17855.3|17867.3|17855.3|17865.5|17853.5|5
1725025650000|2024-08-30 13:47:30|17865.5|17853.5|17865.5|17853.5|17865.5|17853.5|17865.5|17853.5|2
1725025660000|2024-08-30 13:47:40|17864.8|17852.8|17873|17861|17873|17861|17862.9|17850.9|22
1725025670000|2024-08-30 13:47:50|17873.6|17861.6|17869.2|17857.2|17873.6|17861.6|17869.2|17857.2|13
1725025680000|2024-08-30 13:48:00|17868|17856|17866.7|17854.7|17868.6|17856.6|17866.7|17854.7|1
1725025690000|2024-08-30 13:48:10|17867.4|17855.4|17864.9|17852.9|17868|17856|17863|17851|4
1725025700000|2024-08-30 13:48:20|17865.5|17853.5|17865.5|17853.5|17869.9|17857.9|17865.5|17853.5|15
1725025710000|2024-08-30 13:48:30|17869.9|17857.9|17871.1|17859.1|17873.6|17861.6|17867.4|17855.4|18
1725025720000|2024-08-30 13:48:40|17870.5|17858.5|17869.9|17857.9|17870.5|17858.5|17869.9|17857.9|8
1725025730000|2024-08-30 13:48:50|17872.4|17860.4|17871.1|17859.1|17872.4|17860.4|17870.5|17858.5|5
1725025740000|2024-08-30 13:49:00|17871.7|17859.7|17865.5|17853.5|17872.4|17860.4|17865.5|17853.5|11
1725025750000|2024-08-30 13:49:10|17866.7|17854.7|17869.3|17857.3|17871.1|17859.1|17866.7|17854.7|10
1725025760000|2024-08-30 13:49:20|||||||||4
1725025770000|2024-08-30 13:49:30|17868.6|17856.6|17867.4|17855.4|17868.6|17856.6|17866.1|17854.1|3
1725025780000|2024-08-30 13:49:40|17866.7|17854.7|17863.6|17851.6|17866.7|17854.7|17862.4|17850.4|4
1725025790000|2024-08-30 13:49:50|17864.2|17852.2|17864.2|17852.2|17866.7|17854.7|17864.2|17852.2|3
1725025800000|2024-08-30 13:50:00|17865.5|17853.5|17866.7|17854.7|17866.7|17854.7|17864.2|17852.2|2
1725025810000|2024-08-30 13:50:10|17867.4|17855.4|17863|17851|17868|17856|17863|17851|2
1725025820000|2024-08-30 13:50:20|17861.1|17849.1|17858.6|17846.6|17861.1|17849.1|17858|17846|9
1725025830000|2024-08-30 13:50:30|17861.1|17849.1|17861.1|17849.1|17861.1|17849.1|17861.1|17849.1|8
1725025840000|2024-08-30 13:50:40|17859.2|17847.2|17861.1|17849.1|17861.1|17849.1|17859.2|17847.2|2
1725025850000|2024-08-30 13:50:50|17862.3|17850.3|17863.6|17851.6|17863.6|17851.6|17858.6|17846.6|15
1725025860000|2024-08-30 13:51:00|17863|17851|17863.6|17851.6|17863.6|17851.6|17861.1|17849.1|7
1725025870000|2024-08-30 13:51:10|17863|17851|17863|17851|17864.2|17852.2|17861.1|17849.1|13
1725025880000|2024-08-30 13:51:20|17865.5|17853.5|17864.8|17852.8|17865.5|17853.5|17864.8|17852.8|12
1725025890000|2024-08-30 13:51:30|17862.9|17850.9|17863.6|17851.6|17863.6|17851.6|17861.7|17849.7|11
1725025900000|2024-08-30 13:51:40|17862.9|17850.9|17866.7|17854.7|17867.9|17855.9|17862.9|17850.9|14
1725025910000|2024-08-30 13:51:50|17866.1|17854.1|17857.9|17845.9|17866.7|17854.7|17857.3|17845.3|35
1725025920000|2024-08-30 13:52:00|17857.3|17845.3|17856.7|17844.7|17857.3|17845.3|17856.7|17844.7|2
1725025930000|2024-08-30 13:52:10|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|4
1725025940000|2024-08-30 13:52:20|17852.9|17840.9|17851.7|17839.7|17856|17844|17851.7|17839.7|25
1725025950000|2024-08-30 13:52:30|17852.3|17840.3|17851.7|17839.7|17852.3|17840.3|17846.7|17834.7|15
1725025960000|2024-08-30 13:52:40|17851|17839|17847.3|17835.3|17851|17839|17847.3|17835.3|16
1725025970000|2024-08-30 13:52:50|17845.4|17833.4|17834.2|17822.2|17847.9|17835.9|17834.2|17822.2|13
1725025980000|2024-08-30 13:53:00|17835.4|17823.4|17832.9|17820.9|17835.4|17823.4|17832.9|17820.9|9
1725025990000|2024-08-30 13:53:10|17832.3|17820.3|17832.9|17820.9|17838.5|17826.5|17832.3|17820.3|16
1725026000000|2024-08-30 13:53:20|17833.5|17821.5|17827.3|17815.3|17833.5|17821.5|17827.3|17815.3|5
1725026010000|2024-08-30 13:53:30|17826|17814|17826|17814|17827.3|17815.3|17824.8|17812.8|60
1725026020000|2024-08-30 13:53:40|17824.1|17812.1|17819.8|17807.8|17824.8|17812.8|17819.8|17807.8|15
1725026030000|2024-08-30 13:53:50|17815.4|17803.4|17810.4|17798.4|17815.4|17803.4|17809.1|17797.1|11
1725026040000|2024-08-30 13:54:00|17812.3|17800.3|17814.1|17802.1|17817.3|17805.3|17811.6|17799.6|19
1725026050000|2024-08-30 13:54:10|17813.5|17801.5|17810.4|17798.4|17813.5|17801.5|17809.8|17797.8|19
1725026060000|2024-08-30 13:54:20|17811|17799|17818.5|17806.5|17818.5|17806.5|17811|17799|9
1725026070000|2024-08-30 13:54:30|17817.9|17805.9|17817.9|17805.9|17819.1|17807.1|17816.6|17804.6|10
1725026080000|2024-08-30 13:54:40|17819.1|17807.1|17820.4|17808.4|17821.6|17809.6|17819.1|17807.1|1
1725026090000|2024-08-30 13:54:50|17817.2|17805.2|17820.4|17808.4|17821|17809|17816.6|17804.6|8
1725026100000|2024-08-30 13:55:00|17819.7|17807.7|17818.5|17806.5|17820.4|17808.4|17817.9|17805.9|14
1725026110000|2024-08-30 13:55:10|17817.9|17805.9|17819.1|17807.1|17820.4|17808.4|17817.9|17805.9|14
1725026120000|2024-08-30 13:55:20|17818.5|17806.5|17819.7|17807.7|17824.1|17812.1|17818.5|17806.5|13
1725026130000|2024-08-30 13:55:30|17817.8|17805.8|17818.5|17806.5|17819.7|17807.7|17817.8|17805.8|11
1725026140000|2024-08-30 13:55:40|17814.7|17802.7|17817.2|17805.2|17817.2|17805.2|17814.7|17802.7|5
1725026150000|2024-08-30 13:55:50|17816.6|17804.6|17812.2|17800.2|17816.6|17804.6|17811|17799|13
1725026160000|2024-08-30 13:56:00|17813.5|17801.5|17810.3|17798.3|17814.1|17802.1|17810.3|17798.3|5
1725026170000|2024-08-30 13:56:10|17811|17799|17811.6|17799.6|17814.1|17802.1|17810.3|17798.3|6
1725026180000|2024-08-30 13:56:20|||||||||2
1725026190000|2024-08-30 13:56:30|17810.3|17798.3|17809.7|17797.7|17811|17799|17809.7|17797.7|1
1725026200000|2024-08-30 13:56:40|17810.3|17798.3|17808.5|17796.5|17811|17799|17805.3|17793.3|22
1725026210000|2024-08-30 13:56:50|17803.5|17791.5|17804.1|17792.1|17804.7|17792.7|17802.8|17790.8|14
1725026220000|2024-08-30 13:57:00|17802.8|17790.8|17794.7|17782.7|17803.5|17791.5|17794.7|17782.7|18
1725026230000|2024-08-30 13:57:10|17793.5|17781.5|17789.7|17777.7|17795.3|17783.3|17789.7|17777.7|20
1725026240000|2024-08-30 13:57:20|17791|17779|17786.6|17774.6|17792.8|17780.8|17786|17774|29
1725026250000|2024-08-30 13:57:30|17786|17774|17791.6|17779.6|17794.1|17782.1|17786|17774|20
1725026260000|2024-08-30 13:57:40|17789.7|17777.7|17789.7|17777.7|17789.7|17777.7|17788.5|17776.5|4
1725026270000|2024-08-30 13:57:50|17790.3|17778.3|17791.6|17779.6|17791.6|17779.6|17790.3|17778.3|4
1725026280000|2024-08-30 13:58:00|17794.1|17782.1|17794.1|17782.1|17796.6|17784.6|17793.4|17781.4|3
1725026290000|2024-08-30 13:58:10|17794.7|17782.7|17798.5|17786.5|17798.5|17786.5|17794.7|17782.7|13
1725026300000|2024-08-30 13:58:20|17797.8|17785.8|17797.2|17785.2|17798.5|17786.5|17795.3|17783.3|5
1725026310000|2024-08-30 13:58:30|17795.3|17783.3|17794.1|17782.1|17795.3|17783.3|17794.1|17782.1|1
1725026320000|2024-08-30 13:58:40|17791.6|17779.6|17787.8|17775.8|17791.6|17779.6|17787.8|17775.8|3
1725026330000|2024-08-30 13:58:50|17794.1|17782.1|17794.1|17782.1|17794.7|17782.7|17794.1|17782.1|14
1725026340000|2024-08-30 13:59:00|17792.8|17780.8|17789.1|17777.1|17792.8|17780.8|17789.1|17777.1|11
1725026350000|2024-08-30 13:59:10|17787.8|17775.8|17787.8|17775.8|17788.5|17776.5|17786|17774|2
1725026360000|2024-08-30 13:59:20|17788.5|17776.5|17792.8|17780.8|17792.8|17780.8|17788.5|17776.5|0
1725026370000|2024-08-30 13:59:30|17789.7|17777.7|17791.6|17779.6|17792.8|17780.8|17789.7|17777.7|4
1725026380000|2024-08-30 13:59:40|17792.2|17780.2|17797.8|17785.8|17797.8|17785.8|17790.3|17778.3|8
1725026390000|2024-08-30 13:59:50|17798.5|17786.5|17798.5|17786.5|17801|17789|17798.5|17786.5|7
1725026400000|2024-08-30 14:00:00|17799.7|17787.7|17802.2|17790.2|17802.2|17790.2|17798.5|17786.5|8
1725026410000|2024-08-30 14:00:10|17805.4|17793.4|17804.1|17792.1|17810.4|17798.4|17804.1|17792.1|16
1725026420000|2024-08-30 14:00:20|17803.5|17791.5|17803.5|17791.5|17803.5|17791.5|17802.2|17790.2|1
1725026430000|2024-08-30 14:00:30|17804.1|17792.1|17806|17794|17807.9|17795.9|17804.1|17792.1|1
1725026440000|2024-08-30 14:00:40|17805.4|17793.4|17804.7|17792.7|17807.2|17795.2|17804.7|17792.7|6
1725026450000|2024-08-30 14:00:50|17805.4|17793.4|17806|17794|17812.2|17800.2|17805.4|17793.4|9
1725026460000|2024-08-30 14:01:00|17802.8|17790.8|17810.4|17798.4|17812.9|17800.9|17802.8|17790.8|22
1725026470000|2024-08-30 14:01:10|17808.5|17796.5|17812.9|17800.9|17812.9|17800.9|17808.5|17796.5|12
1725026480000|2024-08-30 14:01:20|17813.5|17801.5|17812.9|17800.9|17813.5|17801.5|17812.3|17800.3|1
1725026490000|2024-08-30 14:01:30|17813.5|17801.5|17811.6|17799.6|17817.9|17805.9|17811|17799|28
1725026500000|2024-08-30 14:01:40|17810.4|17798.4|17813.5|17801.5|17815.4|17803.4|17810.4|17798.4|7
1725026510000|2024-08-30 14:01:50|17812.9|17800.9|17810.4|17798.4|17813.5|17801.5|17809.1|17797.1|6
1725026520000|2024-08-30 14:02:00|17811|17799|17811|17799|17815.4|17803.4|17811|17799|7
1725026530000|2024-08-30 14:02:10|17810.4|17798.4|17808.5|17796.5|17810.4|17798.4|17808.5|17796.5|0
1725026540000|2024-08-30 14:02:20|17807.9|17795.9|17807.9|17795.9|17807.9|17795.9|17807.9|17795.9|1
1725026550000|2024-08-30 14:02:30|17804.1|17792.1|17800.4|17788.4|17804.1|17792.1|17800.4|17788.4|19
1725026560000|2024-08-30 14:02:40|17801.6|17789.6|17795.4|17783.4|17804.1|17792.1|17795.4|17783.4|27
1725026570000|2024-08-30 14:02:50|17794.1|17782.1|17794.1|17782.1|17794.1|17782.1|17794.1|17782.1|4
1725026580000|2024-08-30 14:03:00|17791.6|17779.6|17795.3|17783.3|17795.3|17783.3|17791|17779|8
1725026590000|2024-08-30 14:03:10|17796|17784|17792.2|17780.2|17796.6|17784.6|17791|17779|11
1725026600000|2024-08-30 14:03:20|17796|17784|17796|17784|17797.2|17785.2|17795.3|17783.3|5
1725026610000|2024-08-30 14:03:30|17796.6|17784.6|17798.5|17786.5|17802.8|17790.8|17796.6|17784.6|5
1725026620000|2024-08-30 14:03:40|17800.4|17788.4|17801.6|17789.6|17802.2|17790.2|17799.7|17787.7|10
1725026630000|2024-08-30 14:03:50|17802.2|17790.2|17804.1|17792.1|17804.1|17792.1|17802.2|17790.2|2
1725026640000|2024-08-30 14:04:00|17807.2|17795.2|17806.6|17794.6|17807.9|17795.9|17806.6|17794.6|1
1725026650000|2024-08-30 14:04:10|17806|17794|17801.6|17789.6|17806|17794|17801.6|17789.6|3
1725026670000|2024-08-30 14:04:30|17801|17789|17802.2|17790.2|17802.2|17790.2|17801|17789|1
1725026680000|2024-08-30 14:04:40|17802.9|17790.9|17804.7|17792.7|17805.4|17793.4|17802.9|17790.9|6
1725026690000|2024-08-30 14:04:50|17804.1|17792.1|17804.1|17792.1|17804.7|17792.7|17804.1|17792.1|2
1725026700000|2024-08-30 14:05:00|17802.9|17790.9|17802.3|17790.3|17804.7|17792.7|17801.6|17789.6|6
1725026710000|2024-08-30 14:05:10|17803.5|17791.5|17804.7|17792.7|17804.7|17792.7|17800.4|17788.4|13
1725026720000|2024-08-30 14:05:20|17803.5|17791.5|17796|17784|17803.5|17791.5|17795.4|17783.4|1
1725026730000|2024-08-30 14:05:30|17795.4|17783.4|17798.5|17786.5|17798.5|17786.5|17795.4|17783.4|4
1725026740000|2024-08-30 14:05:40|17797.9|17785.9|17795.4|17783.4|17797.9|17785.9|17795.4|17783.4|4
1725026750000|2024-08-30 14:05:50|17793.5|17781.5|17792.9|17780.9|17793.5|17781.5|17791.6|17779.6|13
1725026760000|2024-08-30 14:06:00|17793.5|17781.5|17794.8|17782.8|17795.4|17783.4|17792.9|17780.9|15
1725026770000|2024-08-30 14:06:10|17794.1|17782.1|17793.5|17781.5|17794.1|17782.1|17793.5|17781.5|1
1725026780000|2024-08-30 14:06:20|17801|17789|17800.4|17788.4|17802.3|17790.3|17800.4|17788.4|13
1725026790000|2024-08-30 14:06:30|17799.1|17787.1|17799.8|17787.8|17799.8|17787.8|17798.5|17786.5|1
1725026800000|2024-08-30 14:06:40|17801.6|17789.6|17801.6|17789.6|17801.6|17789.6|17801.6|17789.6|4
1725026810000|2024-08-30 14:06:50|17802.9|17790.9|17802.9|17790.9|17803.5|17791.5|17802.9|17790.9|3
1725026820000|2024-08-30 14:07:00|17802.3|17790.3|17804.8|17792.8|17804.8|17792.8|17801.6|17789.6|11
1725026830000|2024-08-30 14:07:10|17807.9|17795.9|17806.6|17794.6|17807.9|17795.9|17806.6|17794.6|7
1725026840000|2024-08-30 14:07:20|17802.9|17790.9|17804.1|17792.1|17804.1|17792.1|17802.9|17790.9|4
1725026850000|2024-08-30 14:07:30|17804.8|17792.8|17804.1|17792.1|17805.4|17793.4|17803.5|17791.5|0
1725026860000|2024-08-30 14:07:40|17806|17794|17802.3|17790.3|17806|17794|17802.3|17790.3|5
1725026870000|2024-08-30 14:07:50|17801.6|17789.6|17801.6|17789.6|17801.6|17789.6|17801|17789|6
1725026880000|2024-08-30 14:08:00|17802.9|17790.9|17804.1|17792.1|17804.1|17792.1|17801.6|17789.6|13
1725026890000|2024-08-30 14:08:10|17806|17794|17808.5|17796.5|17808.5|17796.5|17806|17794|5
1725026900000|2024-08-30 14:08:20|17807.9|17795.9|17810.4|17798.4|17810.4|17798.4|17807.9|17795.9|2
1725026910000|2024-08-30 14:08:30|17811.6|17799.6|17811.6|17799.6|17812.3|17800.3|17811.6|17799.6|5
1725026920000|2024-08-30 14:08:40|17812.3|17800.3|17812.9|17800.9|17812.9|17800.9|17812.3|17800.3|1
1725026930000|2024-08-30 14:08:50|17811.6|17799.6|17808.5|17796.5|17811.6|17799.6|17808.5|17796.5|10
1725026940000|2024-08-30 14:09:00|17809.8|17797.8|17800.4|17788.4|17809.8|17797.8|17800.4|17788.4|24
1725026950000|2024-08-30 14:09:10|17801|17789|17795.4|17783.4|17801|17789|17795.4|17783.4|4
1725026960000|2024-08-30 14:09:20|17794.7|17782.7|17793.5|17781.5|17795.4|17783.4|17793.5|17781.5|3
1725026970000|2024-08-30 14:09:30|17792.9|17780.9|17792.9|17780.9|17792.9|17780.9|17792.9|17780.9|0
1725026980000|2024-08-30 14:09:40|17793.5|17781.5|17792.9|17780.9|17793.5|17781.5|17792.2|17780.2|1
1725026990000|2024-08-30 14:09:50|17793.5|17781.5|17800.4|17788.4|17801|17789|17793.5|17781.5|8
1725027000000|2024-08-30 14:10:00|17801|17789|17801|17789|17801|17789|17801|17789|1
1725027010000|2024-08-30 14:10:10|17803.5|17791.5|17806|17794|17806|17794|17803.5|17791.5|2
1725027020000|2024-08-30 14:10:20|17806.6|17794.6|17805.4|17793.4|17807.2|17795.2|17805.4|17793.4|6
1725027030000|2024-08-30 14:10:30|17807.9|17795.9|17810.3|17798.3|17811|17799|17807.2|17795.2|11
1725027040000|2024-08-30 14:10:40|17809.7|17797.7|17805.4|17793.4|17809.7|17797.7|17805.4|17793.4|3
1725027050000|2024-08-30 14:10:50|17806|17794|17806|17794|17806|17794|17806|17794|0
1725027060000|2024-08-30 14:11:00|17802.2|17790.2|17802.2|17790.2|17804.7|17792.7|17802.2|17790.2|12
1725027070000|2024-08-30 14:11:10|17801.6|17789.6|17801|17789|17802.2|17790.2|17798.5|17786.5|7
1725027080000|2024-08-30 14:11:20|17800.3|17788.3|17799.1|17787.1|17800.3|17788.3|17795.3|17783.3|6
1725027090000|2024-08-30 14:11:30|||||||||3
1725027100000|2024-08-30 14:11:40|17795.4|17783.4|17795.3|17783.3|17796.6|17784.6|17794.7|17782.7|5
1725027110000|2024-08-30 14:11:50|17793.5|17781.5|17793.5|17781.5|17793.5|17781.5|17792.8|17780.8|3
1725027120000|2024-08-30 14:12:00|17792.8|17780.8|17796|17784|17796|17784|17792.2|17780.2|15
1725027130000|2024-08-30 14:12:10|17796.6|17784.6|17796.6|17784.6|17796.6|17784.6|17796.6|17784.6|0
1725027140000|2024-08-30 14:12:20|||||||||1
1725027150000|2024-08-30 14:12:30|17794.7|17782.7|17789.7|17777.7|17794.7|17782.7|17789.1|17777.1|5
1725027160000|2024-08-30 14:12:40|17787.2|17775.2|17784.1|17772.1|17787.2|17775.2|17784.1|17772.1|7
1725027170000|2024-08-30 14:12:50|17784.7|17772.7|17791|17779|17791|17779|17782.8|17770.8|16
1725027180000|2024-08-30 14:13:00|17791.6|17779.6|17793.5|17781.5|17793.5|17781.5|17791|17779|5
1725027190000|2024-08-30 14:13:10|17792.9|17780.9|17786.6|17774.6|17795.4|17783.4|17786.6|17774.6|39
1725027200000|2024-08-30 14:13:20|17787.3|17775.3|17784.1|17772.1|17789.1|17777.1|17784.1|17772.1|12
1725027210000|2024-08-30 14:13:30|17783.5|17771.5|17781|17769|17783.5|17771.5|17781|17769|1
1725027220000|2024-08-30 14:13:40|17781.6|17769.6|17781|17769|17782.2|17770.2|17781|17769|4
1725027230000|2024-08-30 14:13:50|17781.6|17769.6|17779.7|17767.7|17782.2|17770.2|17779.7|17767.7|10
1725027240000|2024-08-30 14:14:00|17784.8|17772.8|17777.2|17765.2|17789.7|17777.7|17777.2|17765.2|84
1725027250000|2024-08-30 14:14:10|17777.9|17765.9|17778.5|17766.5|17779.7|17767.7|17777.9|17765.9|2
1725027260000|2024-08-30 14:14:20|17777.2|17765.2|17777.2|17765.2|17777.2|17765.2|17777.2|17765.2|4
1725027270000|2024-08-30 14:14:30|17776|17764|17774.1|17762.1|17776|17764|17774.1|17762.1|3
1725027280000|2024-08-30 14:14:40|17773.5|17761.5|17775.4|17763.4|17777.9|17765.9|17772.9|17760.9|12
1725027290000|2024-08-30 14:14:50|17774.7|17762.7|17769.7|17757.7|17774.7|17762.7|17769.7|17757.7|14
1725027300000|2024-08-30 14:15:00|17767.2|17755.2|17767.8|17755.8|17772.2|17760.2|17764.7|17752.7|33
1725027310000|2024-08-30 14:15:10|17767.2|17755.2|17767.8|17755.8|17769.1|17757.1|17767.2|17755.2|8
1725027320000|2024-08-30 14:15:20|17767.2|17755.2|17767.2|17755.2|17767.2|17755.2|17764.1|17752.1|7
1725027330000|2024-08-30 14:15:30|17767.8|17755.8|17769.1|17757.1|17769.7|17757.7|17767.2|17755.2|15
1725027340000|2024-08-30 14:15:40|17766.6|17754.6|17770.9|17758.9|17771.6|17759.6|17765.3|17753.3|21
1725027350000|2024-08-30 14:15:50|17770.3|17758.3|17762.2|17750.2|17770.3|17758.3|17762.2|17750.2|16
1725027360000|2024-08-30 14:16:00|17762.8|17750.8|17762.2|17750.2|17762.8|17750.8|17762.2|17750.2|23
1725027370000|2024-08-30 14:16:10|17764.1|17752.1|17763.4|17751.4|17764.7|17752.7|17762.2|17750.2|15
1725027380000|2024-08-30 14:16:20|17764.7|17752.7|17764.1|17752.1|17764.7|17752.7|17764.1|17752.1|0
1725027390000|2024-08-30 14:16:30|17763.4|17751.4|17762.2|17750.2|17763.4|17751.4|17762.2|17750.2|6
1725027400000|2024-08-30 14:16:40|17762.8|17750.8|17769.7|17757.7|17770.9|17758.9|17762.8|17750.8|14
1725027410000|2024-08-30 14:16:50|17767.2|17755.2|17768.4|17756.4|17768.4|17756.4|17767.2|17755.2|5
1725027420000|2024-08-30 14:17:00|17767.2|17755.2|17767.2|17755.2|17767.2|17755.2|17767.2|17755.2|1
1725027430000|2024-08-30 14:17:10|17768.4|17756.4|17775.3|17763.3|17775.3|17763.3|17768.4|17756.4|8
1725027440000|2024-08-30 14:17:20|17774.7|17762.7|17775.3|17763.3|17775.3|17763.3|17774.1|17762.1|0
1725027450000|2024-08-30 14:17:30|17774.7|17762.7|17774.1|17762.1|17774.7|17762.7|17773.4|17761.4|5
1725027460000|2024-08-30 14:17:40|17773.4|17761.4|17774.1|17762.1|17774.1|17762.1|17772.8|17760.8|1
1725027470000|2024-08-30 14:17:50|17774.7|17762.7|17769.7|17757.7|17775.3|17763.3|17769.7|17757.7|29
1725027480000|2024-08-30 14:18:00|17769.1|17757.1|17771.6|17759.6|17771.6|17759.6|17769.1|17757.1|2
1725027490000|2024-08-30 14:18:10|17770.9|17758.9|17771.6|17759.6|17771.6|17759.6|17769.7|17757.7|7
1725027500000|2024-08-30 14:18:20|17772.2|17760.2|17774.1|17762.1|17774.7|17762.7|17772.2|17760.2|1
1725027510000|2024-08-30 14:18:30|17771.6|17759.6|17774.1|17762.1|17774.1|17762.1|17771.6|17759.6|8
1725027520000|2024-08-30 14:18:40|17772.8|17760.8|17774.7|17762.7|17774.7|17762.7|17772.2|17760.2|20
1725027530000|2024-08-30 14:18:50|17770.9|17758.9|17768.4|17756.4|17771.6|17759.6|17767.2|17755.2|20
1725027540000|2024-08-30 14:19:00|17770.3|17758.3|17772.2|17760.2|17772.2|17760.2|17770.3|17758.3|6
1725027550000|2024-08-30 14:19:10|17771.5|17759.5|17772.8|17760.8|17774|17762|17769.7|17757.7|5
1725027560000|2024-08-30 14:19:20|17764|17752|17762.2|17750.2|17764|17752|17762.2|17750.2|7
1725027570000|2024-08-30 14:19:30|17761.5|17749.5|17762.8|17750.8|17762.8|17750.8|17759.7|17747.7|22
1725027580000|2024-08-30 14:19:40|17764.1|17752.1|17763.4|17751.4|17764.1|17752.1|17762.2|17750.2|2
1725027590000|2024-08-30 14:19:50|17764.7|17752.7|17763.4|17751.4|17764.7|17752.7|17762.8|17750.8|12
1725027600000|2024-08-30 14:20:00|17762.2|17750.2|17761.6|17749.6|17762.2|17750.2|17760.9|17748.9|1
1725027610000|2024-08-30 14:20:10|17762.2|17750.2|17763.4|17751.4|17763.4|17751.4|17760.9|17748.9|16
1725027620000|2024-08-30 14:20:20|17764.1|17752.1|17765.3|17753.3|17765.3|17753.3|17763.4|17751.4|3
1725027630000|2024-08-30 14:20:30|17764.7|17752.7|17764.7|17752.7|17764.7|17752.7|17764.7|17752.7|6
1725027640000|2024-08-30 14:20:40|17766|17754|17767.8|17755.8|17767.8|17755.8|17766|17754|3
1725027650000|2024-08-30 14:20:50|17768.4|17756.4|17771.6|17759.6|17771.6|17759.6|17768.4|17756.4|12
1725027660000|2024-08-30 14:21:00|||||||||6
1725027670000|2024-08-30 14:21:10|17770.3|17758.3|17769.7|17757.7|17771.6|17759.6|17769.7|17757.7|10
1725027680000|2024-08-30 14:21:20|17770.3|17758.3|17770.3|17758.3|17770.3|17758.3|17769.7|17757.7|2
1725027690000|2024-08-30 14:21:30|17769.7|17757.7|17769.7|17757.7|17769.7|17757.7|17769.7|17757.7|2
1725027700000|2024-08-30 14:21:40|17767.2|17755.2|17762.8|17750.8|17768.4|17756.4|17762.8|17750.8|2
1725027710000|2024-08-30 14:21:50|17762.2|17750.2|17757.8|17745.8|17762.2|17750.2|17757.8|17745.8|14
1725027720000|2024-08-30 14:22:00|17760.3|17748.3|17754.7|17742.7|17760.3|17748.3|17754.7|17742.7|18
1725027730000|2024-08-30 14:22:10|17753.4|17741.4|17755.9|17743.9|17756.6|17744.6|17753.4|17741.4|7
1725027740000|2024-08-30 14:22:20|17755.3|17743.3|17760.9|17748.9|17763.4|17751.4|17755.3|17743.3|9
1725027760000|2024-08-30 14:22:40|17765.9|17753.9|17765.9|17753.9|17769|17757|17765.9|17753.9|17
1725027770000|2024-08-30 14:22:50|17767.2|17755.2|17768.4|17756.4|17768.4|17756.4|17766.6|17754.6|6
1725027780000|2024-08-30 14:23:00|17769|17757|17767.8|17755.8|17769|17757|17767.8|17755.8|1
1725027790000|2024-08-30 14:23:10|||||||||1
1725027800000|2024-08-30 14:23:20|17768.4|17756.4|17767.8|17755.8|17768.4|17756.4|17767.8|17755.8|0
1725027810000|2024-08-30 14:23:30|17767.2|17755.2|17762.8|17750.8|17767.2|17755.2|17762.8|17750.8|4
1725027820000|2024-08-30 14:23:40|17763.4|17751.4|17757.2|17745.2|17765.3|17753.3|17755.9|17743.9|9
1725027830000|2024-08-30 14:23:50|17754.7|17742.7|17754.1|17742.1|17754.7|17742.7|17753.4|17741.4|5
1725027840000|2024-08-30 14:24:00|||||||||2
1725027860000|2024-08-30 14:24:20|17752.2|17740.2|17747.8|17735.8|17752.8|17740.8|17747.8|17735.8|27
1725027870000|2024-08-30 14:24:30|17747.2|17735.2|17748.4|17736.4|17748.4|17736.4|17747.2|17735.2|6
1725027880000|2024-08-30 14:24:40|17747.2|17735.2|17751.6|17739.6|17752.8|17740.8|17747.2|17735.2|13
1725027890000|2024-08-30 14:24:50|17751|17739|17751.6|17739.6|17751.6|17739.6|17751|17739|2
1725027900000|2024-08-30 14:25:00|17752.2|17740.2|17752.8|17740.8|17752.8|17740.8|17750.3|17738.3|3
1725027910000|2024-08-30 14:25:10|17752.2|17740.2|17751.6|17739.6|17752.2|17740.2|17751|17739|14
1725027920000|2024-08-30 14:25:20|17752.2|17740.2|17749.1|17737.1|17752.8|17740.8|17749.1|17737.1|4
1725027930000|2024-08-30 14:25:30|17748.5|17736.5|17751|17739|17751|17739|17747.8|17735.8|4
1725027940000|2024-08-30 14:25:40|17750.3|17738.3|17746.6|17734.6|17750.3|17738.3|17746.6|17734.6|5
1725027950000|2024-08-30 14:25:50|17746|17734|17743.5|17731.5|17746|17734|17742.8|17730.8|18
1725027960000|2024-08-30 14:26:00|17742.8|17730.8|17739.7|17727.7|17744.1|17732.1|17739.7|17727.7|3
1725027970000|2024-08-30 14:26:10|17740.3|17728.3|17742.2|17730.2|17742.2|17730.2|17739.7|17727.7|2
1725027980000|2024-08-30 14:26:20|17743.5|17731.5|17744.7|17732.7|17744.7|17732.7|17742.8|17730.8|5
1725027990000|2024-08-30 14:26:30|17747.2|17735.2|17747.2|17735.2|17747.8|17735.8|17747.2|17735.2|3
1725028000000|2024-08-30 14:26:40|17746|17734|17747.2|17735.2|17747.2|17735.2|17746|17734|2
1725028010000|2024-08-30 14:26:50|17749.7|17737.7|17753.5|17741.5|17753.5|17741.5|17749.7|17737.7|7
1725028020000|2024-08-30 14:27:00|17755.4|17743.4|17757.9|17745.9|17758.5|17746.5|17755.4|17743.4|16
1725028030000|2024-08-30 14:27:10|17758.5|17746.5|17758.5|17746.5|17758.5|17746.5|17758.5|17746.5|3
1725028040000|2024-08-30 14:27:20|17757.9|17745.9|17752.8|17740.8|17757.9|17745.9|17752.8|17740.8|7
1725028050000|2024-08-30 14:27:30|17753.5|17741.5|17752.2|17740.2|17753.5|17741.5|17752.2|17740.2|0
1725028060000|2024-08-30 14:27:40|17752.9|17740.9|17752.2|17740.2|17754.1|17742.1|17752.2|17740.2|5
1725028070000|2024-08-30 14:27:50|17751.6|17739.6|17754.1|17742.1|17754.1|17742.1|17751.6|17739.6|10
1725028080000|2024-08-30 14:28:00|17754.7|17742.7|17754.7|17742.7|17754.7|17742.7|17754.1|17742.1|1
1725028090000|2024-08-30 14:28:10|17754.1|17742.1|17752.9|17740.9|17754.7|17742.7|17752.2|17740.2|1
1725028100000|2024-08-30 14:28:20|17753.5|17741.5|17756|17744|17756|17744|17753.5|17741.5|3
1725028130000|2024-08-30 14:28:50|17755.4|17743.4|17747.2|17735.2|17755.4|17743.4|17747.2|17735.2|6
1725028140000|2024-08-30 14:29:00|17747.8|17735.8|17746|17734|17749.1|17737.1|17745.3|17733.3|9
1725028150000|2024-08-30 14:29:10|17746.6|17734.6|17746.6|17734.6|17746.6|17734.6|17746.6|17734.6|0
1725028160000|2024-08-30 14:29:20|17742.8|17730.8|17746|17734|17746.6|17734.6|17742.8|17730.8|10
1725028180000|2024-08-30 14:29:40|17745.3|17733.3|17755.4|17743.4|17755.4|17743.4|17744.7|17732.7|18
1725028190000|2024-08-30 14:29:50|||||||||1
1725028200000|2024-08-30 14:30:00|17757.2|17745.2|17758.5|17746.5|17759.7|17747.7|17756.6|17744.6|7
1725028210000|2024-08-30 14:30:10|17757.9|17745.9|17759.1|17747.1|17761|17749|17757.9|17745.9|9
1725028220000|2024-08-30 14:30:20|17759.8|17747.8|17757.9|17745.9|17760.4|17748.4|17757.9|17745.9|2
1725028230000|2024-08-30 14:30:30|17758.5|17746.5|17758.5|17746.5|17759.7|17747.7|17758.5|17746.5|0
1725028240000|2024-08-30 14:30:40|17757.9|17745.9|17751.6|17739.6|17757.9|17745.9|17751|17739|17
1725028250000|2024-08-30 14:30:50|17751|17739|17749.1|17737.1|17751|17739|17749.1|17737.1|2
1725028260000|2024-08-30 14:31:00|17748.5|17736.5|17746|17734|17749.7|17737.7|17744.7|17732.7|9
1725028270000|2024-08-30 14:31:10|17747.9|17735.9|17749.7|17737.7|17749.7|17737.7|17747.9|17735.9|15
1725028280000|2024-08-30 14:31:20|17749.1|17737.1|17751|17739|17751|17739|17749.1|17737.1|6
1725028290000|2024-08-30 14:31:30|17752.2|17740.2|17749.7|17737.7|17752.2|17740.2|17749.7|17737.7|3
1725028300000|2024-08-30 14:31:40|17747.2|17735.2|17747.2|17735.2|17747.2|17735.2|17747.2|17735.2|2
1725028310000|2024-08-30 14:31:50|17743.5|17731.5|17739.1|17727.1|17743.5|17731.5|17737.9|17725.9|7
1725028320000|2024-08-30 14:32:00|17738.5|17726.5|17733.5|17721.5|17738.5|17726.5|17733.5|17721.5|13
1725028330000|2024-08-30 14:32:10|17734.7|17722.7|17734.7|17722.7|17734.7|17722.7|17734.7|17722.7|3
1725028340000|2024-08-30 14:32:20|||||||||3
1725028350000|2024-08-30 14:32:30|17737.2|17725.2|17739.7|17727.7|17741.6|17729.6|17737.2|17725.2|18
1725028360000|2024-08-30 14:32:40|17740.3|17728.3|17741|17729|17741|17729|17740.3|17728.3|2
1725028370000|2024-08-30 14:32:50|17741.6|17729.6|17741|17729|17742.2|17730.2|17741|17729|4
1725028380000|2024-08-30 14:33:00|17741.6|17729.6|17741|17729|17741.6|17729.6|17740.3|17728.3|6
1725028390000|2024-08-30 14:33:10|17741.6|17729.6|17743.5|17731.5|17743.5|17731.5|17741.6|17729.6|4
1725028410000|2024-08-30 14:33:30|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|2
1725028430000|2024-08-30 14:33:50|||||||||1
1725028440000|2024-08-30 14:34:00|17744.7|17732.7|17744.7|17732.7|17744.7|17732.7|17744.7|17732.7|0
1725028450000|2024-08-30 14:34:10|17738.5|17726.5|17742.8|17730.8|17742.8|17730.8|17738.5|17726.5|3
1725028460000|2024-08-30 14:34:20|17742.2|17730.2|17742.2|17730.2|17742.2|17730.2|17742.2|17730.2|1
1725028470000|2024-08-30 14:34:30|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|2
1725028480000|2024-08-30 14:34:40|||||||||2
1725028490000|2024-08-30 14:34:50|17742.2|17730.2|17742.2|17730.2|17742.8|17730.8|17740.3|17728.3|2
1725028500000|2024-08-30 14:35:00|17742.8|17730.8|17744.7|17732.7|17744.7|17732.7|17742.2|17730.2|7
1725028510000|2024-08-30 14:35:10|17744.1|17732.1|17744.1|17732.1|17744.1|17732.1|17744.1|17732.1|0
1725028520000|2024-08-30 14:35:20|17742.8|17730.8|17744.1|17732.1|17744.7|17732.7|17742.8|17730.8|13
1725028530000|2024-08-30 14:35:30|17744.7|17732.7|17749.7|17737.7|17749.7|17737.7|17744.7|17732.7|12
1725028540000|2024-08-30 14:35:40|17751|17739|17751|17739|17751|17739|17751|17739|1
1725028550000|2024-08-30 14:35:50|17751.6|17739.6|17749.1|17737.1|17751.6|17739.6|17748.5|17736.5|2
1725028560000|2024-08-30 14:36:00|17748.4|17736.4|17747.8|17735.8|17748.5|17736.5|17747.8|17735.8|3
1725028570000|2024-08-30 14:36:10|17747.2|17735.2|17747.8|17735.8|17747.8|17735.8|17747.2|17735.2|0
1725028580000|2024-08-30 14:36:20|17748.5|17736.5|17748.5|17736.5|17748.5|17736.5|17748.5|17736.5|2
1725028590000|2024-08-30 14:36:30|17749.1|17737.1|17745.3|17733.3|17749.1|17737.1|17745.3|17733.3|2
1725028600000|2024-08-30 14:36:40|17746.6|17734.6|17749.1|17737.1|17749.1|17737.1|17746.6|17734.6|3
1725028610000|2024-08-30 14:36:50|17750.3|17738.3|17751.6|17739.6|17751.6|17739.6|17750.3|17738.3|1
1725028620000|2024-08-30 14:37:00|17752.2|17740.2|17751.6|17739.6|17752.8|17740.8|17751.6|17739.6|5
1725028630000|2024-08-30 14:37:10|17751|17739|17751.6|17739.6|17752.2|17740.2|17751|17739|0
1725028640000|2024-08-30 14:37:20|17751|17739|17748.5|17736.5|17751|17739|17748.5|17736.5|3
1725028650000|2024-08-30 14:37:30|||||||||1
1725028660000|2024-08-30 14:37:40|17749.1|17737.1|17747.8|17735.8|17749.1|17737.1|17747.2|17735.2|8
1725028670000|2024-08-30 14:37:50|17749.1|17737.1|17749.1|17737.1|17749.1|17737.1|17747.8|17735.8|0
1725028680000|2024-08-30 14:38:00|||||||||1
1725028690000|2024-08-30 14:38:10|17748.4|17736.4|17747.2|17735.2|17749.1|17737.1|17746.6|17734.6|3
1725028700000|2024-08-30 14:38:20|17749.1|17737.1|17749.1|17737.1|17749.1|17737.1|17748.5|17736.5|2
1725028710000|2024-08-30 14:38:30|17750.3|17738.3|17751|17739|17751|17739|17750.3|17738.3|0
1725028720000|2024-08-30 14:38:40|17749.7|17737.7|17746.6|17734.6|17750.3|17738.3|17746.6|17734.6|7
1725028730000|2024-08-30 14:38:50|17747.2|17735.2|17747.2|17735.2|17748.5|17736.5|17747.2|17735.2|0
1725028740000|2024-08-30 14:39:00|17746.6|17734.6|17747.2|17735.2|17747.2|17735.2|17745.3|17733.3|4
1725028750000|2024-08-30 14:39:10|17749.1|17737.1|17747.8|17735.8|17749.1|17737.1|17747.2|17735.2|4
1725028760000|2024-08-30 14:39:20|17746.6|17734.6|17747.8|17735.8|17747.8|17735.8|17746|17734|2
1725028770000|2024-08-30 14:39:30|17748.5|17736.5|17747.8|17735.8|17749.1|17737.1|17747.8|17735.8|3
1725028780000|2024-08-30 14:39:40|17747.2|17735.2|17747.2|17735.2|17747.2|17735.2|17745.3|17733.3|4
1725028790000|2024-08-30 14:39:50|17746.6|17734.6|17746.6|17734.6|17746.6|17734.6|17746.6|17734.6|0
1725028800000|2024-08-30 14:40:00|17746|17734|17747.2|17735.2|17747.8|17735.8|17746|17734|9
1725028810000|2024-08-30 14:40:10|17747.8|17735.8|17749.1|17737.1|17749.1|17737.1|17747.8|17735.8|9
1725028840000|2024-08-30 14:40:40|17747.8|17735.8|17749.1|17737.1|17749.1|17737.1|17747.2|17735.2|3
1725028860000|2024-08-30 14:41:00|17748.4|17736.4|17749.1|17737.1|17749.1|17737.1|17748.4|17736.4|4
1725028870000|2024-08-30 14:41:10|17749.7|17737.7|17759.7|17747.7|17760.3|17748.3|17749.7|17737.7|7
1725028880000|2024-08-30 14:41:20|17760.9|17748.9|17762.2|17750.2|17762.8|17750.8|17760.3|17748.3|5
1725028890000|2024-08-30 14:41:30|17762.8|17750.8|17759.1|17747.1|17762.8|17750.8|17759.1|17747.1|1
1725028910000|2024-08-30 14:41:50|17756.6|17744.6|17759.1|17747.1|17759.7|17747.7|17756.6|17744.6|17
1725028920000|2024-08-30 14:42:00|17757.8|17745.8|17757.2|17745.2|17757.8|17745.8|17757.2|17745.2|4
1725028930000|2024-08-30 14:42:10|17759.7|17747.7|17762.2|17750.2|17762.8|17750.8|17759.7|17747.7|3
1725028940000|2024-08-30 14:42:20|17761.6|17749.6|17759.7|17747.7|17761.6|17749.6|17759.7|17747.7|0
1725028950000|2024-08-30 14:42:30|17760.3|17748.3|17757.8|17745.8|17760.9|17748.9|17756.6|17744.6|3
1725028960000|2024-08-30 14:42:40|17758.4|17746.4|17758.4|17746.4|17759.1|17747.1|17758.4|17746.4|2
1725028970000|2024-08-30 14:42:50|17762.8|17750.8|17762.8|17750.8|17763.5|17751.5|17762.2|17750.2|2
1725028980000|2024-08-30 14:43:00|17764.7|17752.7|17764.1|17752.1|17764.7|17752.7|17764.1|17752.1|3
1725029000000|2024-08-30 14:43:20|17764.7|17752.7|17764.7|17752.7|17765.4|17753.4|17764.7|17752.7|2
1725029010000|2024-08-30 14:43:30|17765.4|17753.4|17764.7|17752.7|17765.4|17753.4|17764.7|17752.7|1
1725029020000|2024-08-30 14:43:40|17765.4|17753.4|17765.3|17753.3|17765.4|17753.4|17764.7|17752.7|1
1725029030000|2024-08-30 14:43:50|17764.7|17752.7|17759.7|17747.7|17764.7|17752.7|17759.7|17747.7|5
1725029040000|2024-08-30 14:44:00|17759.1|17747.1|17756.6|17744.6|17759.1|17747.1|17755.3|17743.3|10
1725029050000|2024-08-30 14:44:10|17756|17744|17756.6|17744.6|17756.6|17744.6|17755.3|17743.3|0
1725029060000|2024-08-30 14:44:20|17757.8|17745.8|17757.2|17745.2|17757.8|17745.8|17757.2|17745.2|1
1725029080000|2024-08-30 14:44:40|17756.6|17744.6|17756.6|17744.6|17756.6|17744.6|17756.6|17744.6|0
1725029090000|2024-08-30 14:44:50|17760.3|17748.3|17761|17749|17761|17749|17756.6|17744.6|10
1725029100000|2024-08-30 14:45:00|17763.5|17751.5|17765.3|17753.3|17765.3|17753.3|17763.5|17751.5|8
1725029120000|2024-08-30 14:45:20|17774.1|17762.1|17773.5|17761.5|17776|17764|17772.8|17760.8|9
1725029130000|2024-08-30 14:45:30|17774.1|17762.1|17774.7|17762.7|17774.7|17762.7|17773.5|17761.5|1
1725029140000|2024-08-30 14:45:40|17774.1|17762.1|17773.5|17761.5|17774.1|17762.1|17773.5|17761.5|0
1725029150000|2024-08-30 14:45:50|17775.3|17763.3|17779.1|17767.1|17779.1|17767.1|17774.1|17762.1|8
1725029160000|2024-08-30 14:46:00|17779.7|17767.7|17779.7|17767.7|17780.3|17768.3|17774.7|17762.7|21
1725029170000|2024-08-30 14:46:10|17781|17769|17781.6|17769.6|17781.6|17769.6|17780.3|17768.3|17
1725029180000|2024-08-30 14:46:20|17780.9|17768.9|17782.8|17770.8|17782.8|17770.8|17780.9|17768.9|24
1725029190000|2024-08-30 14:46:30|17782.2|17770.2|17785.3|17773.3|17785.3|17773.3|17782.2|17770.2|13
1725029200000|2024-08-30 14:46:40|17784.1|17772.1|17787.2|17775.2|17787.2|17775.2|17782.8|17770.8|9
1725029210000|2024-08-30 14:46:50|17789.7|17777.7|17789.7|17777.7|17789.7|17777.7|17789.7|17777.7|5
1725029220000|2024-08-30 14:47:00|17790.3|17778.3|17784.7|17772.7|17790.3|17778.3|17782.8|17770.8|11
1725029230000|2024-08-30 14:47:10|17785.9|17773.9|17786.6|17774.6|17786.6|17774.6|17782.8|17770.8|5
1725029240000|2024-08-30 14:47:20|17785.3|17773.3|17789.7|17777.7|17790.3|17778.3|17784.7|17772.7|3
1725029250000|2024-08-30 14:47:30|17790.3|17778.3|17791.6|17779.6|17791.6|17779.6|17789.7|17777.7|1
1725029260000|2024-08-30 14:47:40|17792.2|17780.2|17791.6|17779.6|17792.2|17780.2|17790.9|17778.9|52
1725029270000|2024-08-30 14:47:50|17792.2|17780.2|17792.2|17780.2|17792.8|17780.8|17792.2|17780.2|1
1725029280000|2024-08-30 14:48:00|17792.8|17780.8|17795.3|17783.3|17795.9|17783.9|17792.8|17780.8|3
1725029290000|2024-08-30 14:48:10|17795.9|17783.9|17796.6|17784.6|17797.2|17785.2|17795.9|17783.9|2
1725029300000|2024-08-30 14:48:20|17797.2|17785.2|17793.4|17781.4|17797.8|17785.8|17793.4|17781.4|4
1725029310000|2024-08-30 14:48:30|17795.9|17783.9|17795.9|17783.9|17795.9|17783.9|17795.9|17783.9|3
1725029320000|2024-08-30 14:48:40|17796.5|17784.5|17793.4|17781.4|17797.8|17785.8|17793.4|17781.4|14
1725029330000|2024-08-30 14:48:50|17795.3|17783.3|17795.9|17783.9|17795.9|17783.9|17795.3|17783.3|3
1725029340000|2024-08-30 14:49:00|||||||||2
1725029350000|2024-08-30 14:49:10|17795.3|17783.3|17792.8|17780.8|17795.3|17783.3|17790.9|17778.9|44
1725029360000|2024-08-30 14:49:20|17793.4|17781.4|17793.4|17781.4|17793.4|17781.4|17792.8|17780.8|1
1725029370000|2024-08-30 14:49:30|17794.7|17782.7|17795.9|17783.9|17795.9|17783.9|17794.7|17782.7|2
1725029380000|2024-08-30 14:49:40|17795.3|17783.3|17795.9|17783.9|17795.9|17783.9|17794.1|17782.1|2
1725029400000|2024-08-30 14:50:00|17796.6|17784.6|17802.8|17790.8|17803.4|17791.4|17796.6|17784.6|8
1725029410000|2024-08-30 14:50:10|17800.9|17788.9|17800.9|17788.9|17801.6|17789.6|17800.3|17788.3|4
1725029420000|2024-08-30 14:50:20|17799.1|17787.1|17797.8|17785.8|17799.1|17787.1|17797.8|17785.8|2
1725029430000|2024-08-30 14:50:30|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|0
1725029440000|2024-08-30 14:50:40|17797.8|17785.8|17796.5|17784.5|17797.8|17785.8|17796.5|17784.5|1
1725029460000|2024-08-30 14:51:00|17793.4|17781.4|17794|17782|17795.3|17783.3|17793.4|17781.4|22
1725029470000|2024-08-30 14:51:10|17795.9|17783.9|17797.2|17785.2|17797.2|17785.2|17795.9|17783.9|7
1725029480000|2024-08-30 14:51:20|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|3
1725029490000|2024-08-30 14:51:30|17802.2|17790.2|17804.7|17792.7|17805.3|17793.3|17802.2|17790.2|7
1725029500000|2024-08-30 14:51:40|||||||||2
1725029510000|2024-08-30 14:51:50|17805.3|17793.3|17806|17794|17806|17794|17802.2|17790.2|14
1725029520000|2024-08-30 14:52:00|17806.6|17794.6|17813.5|17801.5|17813.5|17801.5|17806.6|17794.6|7
1725029530000|2024-08-30 14:52:10|17814.7|17802.7|17816|17804|17816|17804|17814.7|17802.7|3
1725029540000|2024-08-30 14:52:20|||||||||3
1725029550000|2024-08-30 14:52:30|||||||||1
1725029560000|2024-08-30 14:52:40|17817.8|17805.8|17819.7|17807.7|17819.7|17807.7|17817.8|17805.8|7
1725029570000|2024-08-30 14:52:50|17820.3|17808.3|17819.7|17807.7|17821|17809|17819.7|17807.7|10
1725029580000|2024-08-30 14:53:00|17820.3|17808.3|17819.7|17807.7|17822.2|17810.2|17819.7|17807.7|5
1725029590000|2024-08-30 14:53:10|17821.6|17809.6|17820.3|17808.3|17821.6|17809.6|17819.1|17807.1|8
1725029600000|2024-08-30 14:53:20|17821|17809|17816|17804|17821|17809|17816|17804|5
1725029610000|2024-08-30 14:53:30|17814.7|17802.7|17816|17804|17816|17804|17814.7|17802.7|2
1725029620000|2024-08-30 14:53:40|17816.6|17804.6|17817.2|17805.2|17817.2|17805.2|17816.6|17804.6|3
1725029630000|2024-08-30 14:53:50|17816|17804|17816.6|17804.6|17816.6|17804.6|17816|17804|0
1725029640000|2024-08-30 14:54:00|17816|17804|17816|17804|17816.6|17804.6|17816|17804|3
1725029650000|2024-08-30 14:54:10|17815.3|17803.3|17813.5|17801.5|17815.3|17803.3|17813.5|17801.5|3
1725029660000|2024-08-30 14:54:20|17813.4|17801.4|17808.4|17796.4|17813.4|17801.4|17808.4|17796.4|7
1725029670000|2024-08-30 14:54:30|17809.1|17797.1|17804.1|17792.1|17809.7|17797.7|17804.1|17792.1|7
1725029680000|2024-08-30 14:54:40|17804.7|17792.7|17807.2|17795.2|17807.8|17795.8|17804.7|17792.7|1
1725029690000|2024-08-30 14:54:50|17806.6|17794.6|17805.3|17793.3|17806.6|17794.6|17804.7|17792.7|5
1725029700000|2024-08-30 14:55:00|17805.9|17793.9|17803.4|17791.4|17805.9|17793.9|17803.4|17791.4|5
1725029710000|2024-08-30 14:55:10|17804.1|17792.1|17804.7|17792.7|17805.3|17793.3|17804.1|17792.1|4
1725029720000|2024-08-30 14:55:20|17805.3|17793.3|17805.9|17793.9|17807.2|17795.2|17804.1|17792.1|8
1725029730000|2024-08-30 14:55:30|17804.7|17792.7|17802.2|17790.2|17805.3|17793.3|17802.2|17790.2|3
1725029740000|2024-08-30 14:55:40|17800.3|17788.3|17800.9|17788.9|17801.6|17789.6|17800.3|17788.3|1
1725029750000|2024-08-30 14:55:50|17800.3|17788.3|17801.6|17789.6|17801.6|17789.6|17800.3|17788.3|1
1725029760000|2024-08-30 14:56:00|17800.9|17788.9|17802.2|17790.2|17802.2|17790.2|17800.9|17788.9|1
1725029780000|2024-08-30 14:56:20|17800.3|17788.3|17797.8|17785.8|17800.3|17788.3|17797.2|17785.2|8
1725029790000|2024-08-30 14:56:30|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|0
1725029800000|2024-08-30 14:56:40|17799.1|17787.1|17799.1|17787.1|17799.7|17787.7|17798.4|17786.4|2
1725029810000|2024-08-30 14:56:50|17798.4|17786.4|17799.1|17787.1|17799.1|17787.1|17798.4|17786.4|0
1725029820000|2024-08-30 14:57:00|17798.4|17786.4|17797.8|17785.8|17798.4|17786.4|17797.8|17785.8|3
1725029830000|2024-08-30 14:57:10|||||||||2
1725029840000|2024-08-30 14:57:20|17795.3|17783.3|17797.8|17785.8|17797.8|17785.8|17795.3|17783.3|4
1725029850000|2024-08-30 14:57:30|17800.3|17788.3|17801.5|17789.5|17802.8|17790.8|17800.3|17788.3|5
1725029860000|2024-08-30 14:57:40|17802.2|17790.2|17800.9|17788.9|17802.2|17790.2|17800.9|17788.9|1
1725029870000|2024-08-30 14:57:50|17801.5|17789.5|17800.3|17788.3|17801.5|17789.5|17800.3|17788.3|3
1725029880000|2024-08-30 14:58:00|17799|17787|17795.9|17783.9|17799|17787|17795.9|17783.9|5
1725029890000|2024-08-30 14:58:10|17795.3|17783.3|17793.4|17781.4|17795.3|17783.3|17793.4|17781.4|3
1725029900000|2024-08-30 14:58:20|17790.9|17778.9|17799.1|17787.1|17799.1|17787.1|17790.3|17778.3|8
1725029910000|2024-08-30 14:58:30|17795.9|17783.9|17792.2|17780.2|17795.9|17783.9|17789.7|17777.7|25
1725029920000|2024-08-30 14:58:40|17790.9|17778.9|17793.4|17781.4|17793.4|17781.4|17790.3|17778.3|0
1725029930000|2024-08-30 14:58:50|17794|17782|17790.3|17778.3|17794|17782|17790.3|17778.3|1
1725029940000|2024-08-30 14:59:00|17792.2|17780.2|17792.8|17780.8|17792.8|17780.8|17792.2|17780.2|1
1725029950000|2024-08-30 14:59:10|17793.4|17781.4|17793.4|17781.4|17793.4|17781.4|17792.8|17780.8|6
1725029960000|2024-08-30 14:59:20|17794|17782|17793.4|17781.4|17794|17782|17793.4|17781.4|0
1725029970000|2024-08-30 14:59:30|17794.7|17782.7|17794.7|17782.7|17799.7|17787.7|17794.7|17782.7|13
1725029980000|2024-08-30 14:59:40|17795.3|17783.3|17794.7|17782.7|17795.3|17783.3|17794.7|17782.7|0
1725029990000|2024-08-30 14:59:50|17794|17782|17791.5|17779.5|17794|17782|17791.5|17779.5|5
1725030000000|2024-08-30 15:00:00|17792.2|17780.2|17794|17782|17794|17782|17792.2|17780.2|5
1725030010000|2024-08-30 15:00:10|17794.7|17782.7|17792.2|17780.2|17794.7|17782.7|17790.9|17778.9|10
1725030020000|2024-08-30 15:00:20|17794.7|17782.7|17794.7|17782.7|17794.7|17782.7|17794.7|17782.7|0
1725030030000|2024-08-30 15:00:30|17794|17782|17797.2|17785.2|17797.2|17785.2|17794|17782|2
1725030040000|2024-08-30 15:00:40|17796.5|17784.5|17798.4|17786.4|17798.4|17786.4|17796.5|17784.5|3
1725030050000|2024-08-30 15:00:50|17799|17787|17799|17787|17799|17787|17799|17787|1
1725030060000|2024-08-30 15:01:00|17797.8|17785.8|17795.3|17783.3|17797.8|17785.8|17795.3|17783.3|3
1725030070000|2024-08-30 15:01:10|17794.6|17782.6|17794.7|17782.7|17794.7|17782.7|17794.6|17782.6|0
1725030080000|2024-08-30 15:01:20|17794.6|17782.6|17794.6|17782.6|17796.5|17784.5|17794.6|17782.6|6
1725030090000|2024-08-30 15:01:30|17792.1|17780.1|17792.1|17780.1|17792.1|17780.1|17792.1|17780.1|2
1725030100000|2024-08-30 15:01:40|17792.8|17780.8|17792.1|17780.1|17792.8|17780.8|17792.1|17780.1|5
1725030110000|2024-08-30 15:01:50|17794|17782|17794|17782|17794|17782|17794|17782|6
1725030120000|2024-08-30 15:02:00|||||||||1
1725030140000|2024-08-30 15:02:20|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|3
1725030150000|2024-08-30 15:02:30|||||||||1
1725030180000|2024-08-30 15:03:00|17797.8|17785.8|17800.9|17788.9|17802.8|17790.8|17796.5|17784.5|37
1725030190000|2024-08-30 15:03:10|17801.5|17789.5|17797.8|17785.8|17801.5|17789.5|17797.8|17785.8|4
1725030200000|2024-08-30 15:03:20|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|0
1725030210000|2024-08-30 15:03:30|17795.9|17783.9|17799.6|17787.6|17800.3|17788.3|17795.3|17783.3|6
1725030220000|2024-08-30 15:03:40|17800.3|17788.3|17800.3|17788.3|17800.9|17788.9|17800.3|17788.3|3
1725030230000|2024-08-30 15:03:50|17800.9|17788.9|17800.3|17788.3|17800.9|17788.9|17800.3|17788.3|0
1725030240000|2024-08-30 15:04:00|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|2
1725030250000|2024-08-30 15:04:10|17798.4|17786.4|17796.5|17784.5|17798.4|17786.4|17796.5|17784.5|4
1725030260000|2024-08-30 15:04:20|17799.6|17787.6|17800.9|17788.9|17800.9|17788.9|17799.6|17787.6|3
1725030290000|2024-08-30 15:04:50|17801.5|17789.5|17804.6|17792.6|17804.6|17792.6|17801.5|17789.5|2
1725030300000|2024-08-30 15:05:00|17802.8|17790.8|17800.9|17788.9|17802.8|17790.8|17800.9|17788.9|3
1725030310000|2024-08-30 15:05:10|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|1
1725030330000|2024-08-30 15:05:30|17794.6|17782.6|17792.1|17780.1|17794.6|17782.6|17792.1|17780.1|6
1725030340000|2024-08-30 15:05:40|||||||||1
1725030350000|2024-08-30 15:05:50|||||||||1
1725030360000|2024-08-30 15:06:00|17783.4|17771.4|17787.8|17775.8|17787.8|17775.8|17783.4|17771.4|34
1725030370000|2024-08-30 15:06:10|17789|17777|17783.4|17771.4|17789|17777|17783.4|17771.4|8
1725030380000|2024-08-30 15:06:20|17782.1|17770.1|17787.1|17775.1|17787.8|17775.8|17780.9|17768.9|16
1725030390000|2024-08-30 15:06:30|17786.5|17774.5|17783.4|17771.4|17787.7|17775.7|17783.4|17771.4|4
1725030400000|2024-08-30 15:06:40|17785.9|17773.9|17787.1|17775.1|17787.7|17775.7|17785.2|17773.2|8
1725030410000|2024-08-30 15:06:50|17787.8|17775.8|17789|17777|17789|17777|17787.8|17775.8|2
1725030420000|2024-08-30 15:07:00|17789.6|17777.6|17793.4|17781.4|17793.4|17781.4|17789.6|17777.6|6
1725030430000|2024-08-30 15:07:10|17794|17782|17795.3|17783.3|17795.3|17783.3|17794|17782|5
1725030440000|2024-08-30 15:07:20|17795.9|17783.9|17800.9|17788.9|17800.9|17788.9|17795.9|17783.9|7
1725030450000|2024-08-30 15:07:30|17801.5|17789.5|17801.5|17789.5|17801.5|17789.5|17800.3|17788.3|1
1725030460000|2024-08-30 15:07:40|17800.9|17788.9|17800.3|17788.3|17800.9|17788.9|17800.3|17788.3|4
1725030480000|2024-08-30 15:08:00|17801.5|17789.5|17801.5|17789.5|17801.5|17789.5|17800.3|17788.3|6
1725030490000|2024-08-30 15:08:10|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17797.1|17785.1|5
1725030500000|2024-08-30 15:08:20|17799.6|17787.6|17794.6|17782.6|17799.6|17787.6|17793.4|17781.4|21
1725030510000|2024-08-30 15:08:30|17795.2|17783.2|17795.9|17783.9|17795.9|17783.9|17795.2|17783.2|0
1725030520000|2024-08-30 15:08:40|17796.5|17784.5|17801.5|17789.5|17802.1|17790.1|17796.5|17784.5|2
1725030530000|2024-08-30 15:08:50|17802.1|17790.1|17805.9|17793.9|17805.9|17793.9|17802.1|17790.1|2
1725030540000|2024-08-30 15:09:00|||||||||2
1725030550000|2024-08-30 15:09:10|||||||||4
1725030570000|2024-08-30 15:09:30|17805.2|17793.2|17803.4|17791.4|17805.2|17793.2|17803.4|17791.4|7
1725030580000|2024-08-30 15:09:40|17800.9|17788.9|17795.2|17783.2|17800.9|17788.9|17795.2|17783.2|4
1725030590000|2024-08-30 15:09:50|17795.9|17783.9|17795.2|17783.2|17795.9|17783.9|17794|17782|2
1725030600000|2024-08-30 15:10:00|17795.9|17783.9|17795.9|17783.9|17795.9|17783.9|17795.2|17783.2|2
1725030610000|2024-08-30 15:10:10|17792.7|17780.7|17792.7|17780.7|17792.7|17780.7|17792.7|17780.7|3
1725030620000|2024-08-30 15:10:20|17793.4|17781.4|17792.7|17780.7|17793.4|17781.4|17792.1|17780.1|1
1725030630000|2024-08-30 15:10:30|17790.9|17778.9|17790.2|17778.2|17790.9|17778.9|17790.2|17778.2|0
1725030640000|2024-08-30 15:10:40|17789.6|17777.6|17785.9|17773.9|17789.6|17777.6|17785.9|17773.9|8
1725030650000|2024-08-30 15:10:50|||||||||2
1725030660000|2024-08-30 15:11:00|17786.5|17774.5|17786.5|17774.5|17786.5|17774.5|17785.9|17773.9|0
1725030670000|2024-08-30 15:11:10|17785.9|17773.9|17787.8|17775.8|17787.8|17775.8|17785.9|17773.9|1
1725030680000|2024-08-30 15:11:20|17786.5|17774.5|17786.5|17774.5|17786.5|17774.5|17786.5|17774.5|0
1725030690000|2024-08-30 15:11:30|17785.9|17773.9|17788.4|17776.4|17789|17777|17785.9|17773.9|5
1725030700000|2024-08-30 15:11:40|17789|17777|17790.3|17778.3|17790.3|17778.3|17789|17777|2
1725030710000|2024-08-30 15:11:50|||||||||2
1725030720000|2024-08-30 15:12:00|17793.4|17781.4|17794|17782|17794.6|17782.6|17793.4|17781.4|2
1725030730000|2024-08-30 15:12:10|17795.2|17783.2|17794.6|17782.6|17795.2|17783.2|17794.6|17782.6|0
1725030740000|2024-08-30 15:12:20|17794|17782|17795.2|17783.2|17795.2|17783.2|17794|17782|1
1725030750000|2024-08-30 15:12:30|17794.6|17782.6|17794|17782|17794.6|17782.6|17794|17782|0
1725030760000|2024-08-30 15:12:40|17795.9|17783.9|17793.4|17781.4|17795.9|17783.9|17792.8|17780.8|20
1725030770000|2024-08-30 15:12:50|17794|17782|17794.6|17782.6|17794.6|17782.6|17794|17782|4
1725030780000|2024-08-30 15:13:00|17804.7|17792.7|17804|17792|17804.7|17792.7|17803.4|17791.4|17
1725030790000|2024-08-30 15:13:10|17804.7|17792.7|17805.3|17793.3|17805.3|17793.3|17804.7|17792.7|0
1725030800000|2024-08-30 15:13:20|17809|17797|17811.5|17799.5|17811.5|17799.5|17809|17797|11
1725030810000|2024-08-30 15:13:30|17814.7|17802.7|17812.8|17800.8|17814.7|17802.7|17812.8|17800.8|28
1725030820000|2024-08-30 15:13:40|17812.2|17800.2|17810.3|17798.3|17812.8|17800.8|17808.4|17796.4|14
1725030840000|2024-08-30 15:14:00|17810.9|17798.9|17810.3|17798.3|17810.9|17798.9|17810.3|17798.3|3
1725030850000|2024-08-30 15:14:10|17820.9|17808.9|17821.5|17809.5|17821.5|17809.5|17820.9|17808.9|5
1725030860000|2024-08-30 15:14:20|17822.2|17810.2|17819.7|17807.7|17822.2|17810.2|17819.7|17807.7|5
1725030870000|2024-08-30 15:14:30|17816.5|17804.5|17813.4|17801.4|17817.2|17805.2|17813.4|17801.4|5
1725030880000|2024-08-30 15:14:40|17811.5|17799.5|17812.2|17800.2|17812.2|17800.2|17811.5|17799.5|0
1725030890000|2024-08-30 15:14:50|17814.7|17802.7|17814.7|17802.7|17814.7|17802.7|17814.7|17802.7|4
1725030900000|2024-08-30 15:15:00|17814|17802|17820.3|17808.3|17820.3|17808.3|17813.4|17801.4|7
1725030910000|2024-08-30 15:15:10|17820.9|17808.9|17832.8|17820.8|17832.8|17820.8|17820.9|17808.9|27
1725030920000|2024-08-30 15:15:20|17831.5|17819.5|17832.8|17820.8|17832.8|17820.8|17831.5|17819.5|20
1725030930000|2024-08-30 15:15:30|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|17830.9|17818.9|5
1725030940000|2024-08-30 15:15:40|17832.2|17820.2|17830.3|17818.3|17832.2|17820.2|17830.3|17818.3|3
1725030950000|2024-08-30 15:15:50|17828.4|17816.4|17825.3|17813.3|17828.4|17816.4|17825.3|17813.3|8
1725030960000|2024-08-30 15:16:00|17826.5|17814.5|17824|17812|17826.5|17814.5|17824|17812|0
1725030990000|2024-08-30 15:16:30|17823.4|17811.4|17820.9|17808.9|17823.4|17811.4|17819.6|17807.6|5
1725031000000|2024-08-30 15:16:40|17821.5|17809.5|17820.9|17808.9|17821.5|17809.5|17820.9|17808.9|0
1725031010000|2024-08-30 15:16:50|17819.6|17807.6|17819|17807|17819.6|17807.6|17819|17807|5
1725031020000|2024-08-30 15:17:00|17819.7|17807.7|17822.1|17810.1|17822.1|17810.1|17819.7|17807.7|5
1725031030000|2024-08-30 15:17:10|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17820.9|17808.9|1
1725031040000|2024-08-30 15:17:20|17819.6|17807.6|17816.5|17804.5|17819.6|17807.6|17816.5|17804.5|6
1725031050000|2024-08-30 15:17:30|17817.1|17805.1|17815.3|17803.3|17817.1|17805.1|17815.3|17803.3|0
1725031060000|2024-08-30 15:17:40|17815.9|17803.9|17814|17802|17815.9|17803.9|17814|17802|1
1725031080000|2024-08-30 15:18:00|17813.4|17801.4|17810.9|17798.9|17814|17802|17810.9|17798.9|2
1725031090000|2024-08-30 15:18:10|17807.1|17795.1|17806.5|17794.5|17807.1|17795.1|17805.3|17793.3|4
1725031100000|2024-08-30 15:18:20|17807.8|17795.8|17809|17797|17809|17797|17807.8|17795.8|0
1725031120000|2024-08-30 15:18:40|17808.4|17796.4|17807.1|17795.1|17808.4|17796.4|17807.1|17795.1|3
1725031130000|2024-08-30 15:18:50|17807.8|17795.8|17807.8|17795.8|17807.8|17795.8|17807.8|17795.8|2
1725031140000|2024-08-30 15:19:00|17807.1|17795.1|17805.3|17793.3|17807.1|17795.1|17805.3|17793.3|6
1725031150000|2024-08-30 15:19:10|17804.6|17792.6|17805.3|17793.3|17806.5|17794.5|17804|17792|5
1725031160000|2024-08-30 15:19:20|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|0
1725031170000|2024-08-30 15:19:30|17805.3|17793.3|17812.8|17800.8|17812.8|17800.8|17805.3|17793.3|4
1725031180000|2024-08-30 15:19:40|||||||||1
1725031200000|2024-08-30 15:20:00|17815.3|17803.3|17813.4|17801.4|17815.3|17803.3|17813.4|17801.4|5
1725031210000|2024-08-30 15:20:10|17814|17802|17816.5|17804.5|17816.5|17804.5|17814|17802|1
1725031220000|2024-08-30 15:20:20|17817.8|17805.8|17815.9|17803.9|17817.8|17805.8|17815.9|17803.9|9
1725031240000|2024-08-30 15:20:40|17814|17802|17814|17802|17814.6|17802.6|17813.4|17801.4|7
1725031250000|2024-08-30 15:20:50|17813.4|17801.4|17813.4|17801.4|17814|17802|17813.4|17801.4|0
1725031260000|2024-08-30 15:21:00|17814|17802|17814|17802|17814.7|17802.7|17814|17802|4
1725031270000|2024-08-30 15:21:10|17815.3|17803.3|17814|17802|17815.3|17803.3|17814|17802|2
1725031280000|2024-08-30 15:21:20|17814.6|17802.6|17817.8|17805.8|17817.8|17805.8|17814.6|17802.6|3
1725031290000|2024-08-30 15:21:30|17819|17807|17819|17807|17819|17807|17819|17807|5
1725031300000|2024-08-30 15:21:40|17823.4|17811.4|17824.7|17812.7|17824.7|17812.7|17823.4|17811.4|8
1725031310000|2024-08-30 15:21:50|17825.3|17813.3|17827.2|17815.2|17827.2|17815.2|17824.7|17812.7|1
1725031320000|2024-08-30 15:22:00|17828.4|17816.4|17831.5|17819.5|17831.5|17819.5|17828.4|17816.4|3
1725031330000|2024-08-30 15:22:10|17829.7|17817.7|17832.2|17820.2|17832.2|17820.2|17829.7|17817.7|5
1725031340000|2024-08-30 15:22:20|17829.7|17817.7|17829.7|17817.7|17830.9|17818.9|17829|17817|11
1725031350000|2024-08-30 15:22:30|17830.9|17818.9|17832.2|17820.2|17832.2|17820.2|17830.9|17818.9|6
1725031360000|2024-08-30 15:22:40|17832.8|17820.8|17832.8|17820.8|17832.8|17820.8|17832.8|17820.8|5
1725031370000|2024-08-30 15:22:50|17833.4|17821.4|17832.2|17820.2|17833.4|17821.4|17832.2|17820.2|1
1725031380000|2024-08-30 15:23:00|17832.8|17820.8|17833.4|17821.4|17833.4|17821.4|17832.8|17820.8|1
1725031390000|2024-08-30 15:23:10|||||||||7
1725031400000|2024-08-30 15:23:20|17832.8|17820.8|17839|17827|17839|17827|17832.8|17820.8|13
1725031410000|2024-08-30 15:23:30|17839.7|17827.7|17840.3|17828.3|17840.3|17828.3|17839.7|17827.7|11
1725031420000|2024-08-30 15:23:40|17839|17827|17839|17827|17839|17827|17839|17827|1
1725031430000|2024-08-30 15:23:50|17839.7|17827.7|17839.7|17827.7|17840.3|17828.3|17839|17827|8
1725031440000|2024-08-30 15:24:00|17839|17827|17837.2|17825.2|17839|17827|17837.2|17825.2|1
1725031450000|2024-08-30 15:24:10|17837.8|17825.8|17839|17827|17839|17827|17837.8|17825.8|0
1725031460000|2024-08-30 15:24:20|17840.3|17828.3|17847.2|17835.2|17847.2|17835.2|17840.3|17828.3|12
1725031470000|2024-08-30 15:24:30|17845.3|17833.3|17839.7|17827.7|17845.3|17833.3|17839.7|17827.7|22
1725031480000|2024-08-30 15:24:40|17840.3|17828.3|17840.9|17828.9|17842.2|17830.2|17839.7|17827.7|7
1725031500000|2024-08-30 15:25:00|17839.7|17827.7|17844.7|17832.7|17844.7|17832.7|17839.7|17827.7|22
1725031510000|2024-08-30 15:25:10|17844|17832|17846.5|17834.5|17847.2|17835.2|17844|17832|16
1725031520000|2024-08-30 15:25:20|17845.9|17833.9|17848.4|17836.4|17848.4|17836.4|17845.9|17833.9|0
1725031530000|2024-08-30 15:25:30|||||||||1
1725031540000|2024-08-30 15:25:40|17850.3|17838.3|17846.5|17834.5|17850.3|17838.3|17846.5|17834.5|25
1725031550000|2024-08-30 15:25:50|17847.1|17835.1|17847.1|17835.1|17847.1|17835.1|17847.1|17835.1|1
1725031560000|2024-08-30 15:26:00|17849|17837|17844.6|17832.6|17849|17837|17844.6|17832.6|7
1725031570000|2024-08-30 15:26:10|17845.2|17833.2|17842.8|17830.8|17846.5|17834.5|17842.1|17830.1|13
1725031580000|2024-08-30 15:26:20|17839.6|17827.6|17837.8|17825.8|17839.6|17827.6|17837.8|17825.8|11
1725031590000|2024-08-30 15:26:30|17837.1|17825.1|17837.1|17825.1|17837.8|17825.8|17837.1|17825.1|0
1725031600000|2024-08-30 15:26:40|17835.9|17823.9|17834.6|17822.6|17835.9|17823.9|17834.6|17822.6|6
1725031610000|2024-08-30 15:26:50|17832.1|17820.1|17829.6|17817.6|17832.1|17820.1|17829.6|17817.6|2
1725031620000|2024-08-30 15:27:00|17830.3|17818.3|17833.4|17821.4|17833.4|17821.4|17830.3|17818.3|9
1725031630000|2024-08-30 15:27:10|17832.1|17820.1|17829.6|17817.6|17834.6|17822.6|17829.6|17817.6|5
1725031640000|2024-08-30 15:27:20|17832.7|17820.7|17831.5|17819.5|17833.4|17821.4|17831.5|17819.5|6
1725031650000|2024-08-30 15:27:30|17832.1|17820.1|17827.1|17815.1|17832.1|17820.1|17825.9|17813.9|1
1725031660000|2024-08-30 15:27:40|17826.5|17814.5|17825.9|17813.9|17826.5|17814.5|17825.9|17813.9|2
1725031670000|2024-08-30 15:27:50|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|3
1725031680000|2024-08-30 15:28:00|17822.1|17810.1|17820.9|17808.9|17822.1|17810.1|17820.9|17808.9|2
1725031690000|2024-08-30 15:28:10|17822.1|17810.1|17824|17812|17824|17812|17822.1|17810.1|1
1725031700000|2024-08-30 15:28:20|17823.4|17811.4|17820.2|17808.2|17824|17812|17820.2|17808.2|4
1725031710000|2024-08-30 15:28:30|17820.9|17808.9|17824.6|17812.6|17824.6|17812.6|17820.2|17808.2|0
1725031720000|2024-08-30 15:28:40|17824|17812|17822.1|17810.1|17824|17812|17822.1|17810.1|9
1725031730000|2024-08-30 15:28:50|17822.7|17810.7|17819|17807|17823.4|17811.4|17819|17807|2
1725031740000|2024-08-30 15:29:00|17818.4|17806.4|17822.1|17810.1|17822.1|17810.1|17817.7|17805.7|3
1725031750000|2024-08-30 15:29:10|17820.9|17808.9|17820.2|17808.2|17821.5|17809.5|17819.6|17807.6|1
1725031760000|2024-08-30 15:29:20|17821.5|17809.5|17819.6|17807.6|17821.5|17809.5|17819.6|17807.6|1
1725031770000|2024-08-30 15:29:30|17817.7|17805.7|17821.5|17809.5|17821.5|17809.5|17817.7|17805.7|3
1725031780000|2024-08-30 15:29:40|||||||||1
1725031790000|2024-08-30 15:29:50|17820.9|17808.9|17821.5|17809.5|17821.5|17809.5|17820.9|17808.9|0
1725031800000|2024-08-30 15:30:00|17819.6|17807.6|17819|17807|17819.6|17807.6|17817.7|17805.7|1
1725031810000|2024-08-30 15:30:10|17823.4|17811.4|17824.6|17812.6|17825.2|17813.2|17823.4|17811.4|12
1725031820000|2024-08-30 15:30:20|17824|17812|17823.4|17811.4|17824|17812|17823.4|17811.4|2
1725031830000|2024-08-30 15:30:30|17822.7|17810.7|17819|17807|17822.7|17810.7|17819|17807|2
1725031850000|2024-08-30 15:30:50|17816.5|17804.5|17814.6|17802.6|17816.5|17804.5|17814.6|17802.6|3
1725031860000|2024-08-30 15:31:00|17815.2|17803.2|17819|17807|17819|17807|17814.6|17802.6|5
1725031870000|2024-08-30 15:31:10|17819.6|17807.6|17817.1|17805.1|17819.6|17807.6|17817.1|17805.1|3
1725031880000|2024-08-30 15:31:20|17818.4|17806.4|17820.2|17808.2|17822.1|17810.1|17818.4|17806.4|3
1725031900000|2024-08-30 15:31:40|17818.4|17806.4|17813.4|17801.4|17818.4|17806.4|17813.4|17801.4|2
1725031910000|2024-08-30 15:31:50|17812.7|17800.7|17807.7|17795.7|17812.7|17800.7|17806.5|17794.5|11
1725031920000|2024-08-30 15:32:00|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|0
1725031930000|2024-08-30 15:32:10|17806.5|17794.5|17806.5|17794.5|17806.5|17794.5|17806.5|17794.5|2
1725031950000|2024-08-30 15:32:30|17805.2|17793.2|17806.5|17794.5|17807.7|17795.7|17804.6|17792.6|20
1725031960000|2024-08-30 15:32:40|17807.1|17795.1|17812.1|17800.1|17812.7|17800.7|17807.1|17795.1|7
1725031980000|2024-08-30 15:33:00|17811.5|17799.5|17813.4|17801.4|17814|17802|17811.5|17799.5|2
1725031990000|2024-08-30 15:33:10|17810.9|17798.9|17810.9|17798.9|17810.9|17798.9|17810.9|17798.9|2
1725032000000|2024-08-30 15:33:20|17812.1|17800.1|17811.5|17799.5|17812.1|17800.1|17811.5|17799.5|6
1725032010000|2024-08-30 15:33:30|17810.9|17798.9|17814|17802|17814|17802|17810.9|17798.9|3
1725032020000|2024-08-30 15:33:40|17813.4|17801.4|17819|17807|17819|17807|17813.4|17801.4|6
1725032030000|2024-08-30 15:33:50|17819.6|17807.6|17820.9|17808.9|17820.9|17808.9|17819.6|17807.6|9
1725032040000|2024-08-30 15:34:00|17820.2|17808.2|17820.9|17808.9|17820.9|17808.9|17820.2|17808.2|4
1725032060000|2024-08-30 15:34:20|17818.4|17806.4|17820.2|17808.2|17820.2|17808.2|17818.4|17806.4|3
1725032070000|2024-08-30 15:34:30|17819|17807|17818.4|17806.4|17819|17807|17818.4|17806.4|2
1725032080000|2024-08-30 15:34:40|17819|17807|17819.6|17807.6|17819.6|17807.6|17819|17807|14
1725032090000|2024-08-30 15:34:50|17820.2|17808.2|17820.2|17808.2|17820.2|17808.2|17820.2|17808.2|0
1725032100000|2024-08-30 15:35:00|17819.6|17807.6|17818.4|17806.4|17819.6|17807.6|17815.9|17803.9|9
1725032120000|2024-08-30 15:35:20|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|2
1725032140000|2024-08-30 15:35:40|17820.9|17808.9|17820.2|17808.2|17820.9|17808.9|17820.2|17808.2|12
1725032150000|2024-08-30 15:35:50|17819.6|17807.6|17820.2|17808.2|17820.2|17808.2|17819.6|17807.6|0
1725032160000|2024-08-30 15:36:00|17818.4|17806.4|17820.2|17808.2|17821.5|17809.5|17818.4|17806.4|11
1725032170000|2024-08-30 15:36:10|17819.6|17807.6|17819|17807|17819.6|17807.6|17819|17807|0
1725032180000|2024-08-30 15:36:20|17817.1|17805.1|17815.8|17803.8|17817.1|17805.1|17815.2|17803.2|4
1725032190000|2024-08-30 15:36:30|17816.5|17804.5|17815.2|17803.2|17818.3|17806.3|17815.2|17803.2|4
1725032200000|2024-08-30 15:36:40|17814.6|17802.6|17817.1|17805.1|17817.1|17805.1|17814.6|17802.6|4
1725032210000|2024-08-30 15:36:50|||||||||1
1725032220000|2024-08-30 15:37:00|17816.5|17804.5|17814.6|17802.6|17816.5|17804.5|17814.6|17802.6|3
1725032230000|2024-08-30 15:37:10|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|2
1725032240000|2024-08-30 15:37:20|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|0
1725032250000|2024-08-30 15:37:30|17812.1|17800.1|17813.3|17801.3|17815.8|17803.8|17812.1|17800.1|20
1725032260000|2024-08-30 15:37:40|17814|17802|17814.6|17802.6|17814.6|17802.6|17814|17802|0
1725032270000|2024-08-30 15:37:50|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|2
1725032280000|2024-08-30 15:38:00|17814.6|17802.6|17805.8|17793.8|17814.6|17802.6|17805.2|17793.2|12
1725032290000|2024-08-30 15:38:10|17806.5|17794.5|17804.6|17792.6|17807.1|17795.1|17804.6|17792.6|2
1725032300000|2024-08-30 15:38:20|17802.1|17790.1|17804.6|17792.6|17805.8|17793.8|17801.5|17789.5|5
1725032320000|2024-08-30 15:38:40|17804|17792|17804|17792|17804|17792|17804|17792|1
1725032330000|2024-08-30 15:38:50|17802.1|17790.1|17806.5|17794.5|17806.5|17794.5|17802.1|17790.1|3
1725032340000|2024-08-30 15:39:00|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|1
1725032350000|2024-08-30 15:39:10|17804|17792|17801.5|17789.5|17804|17792|17801.5|17789.5|0
1725032360000|2024-08-30 15:39:20|17800.8|17788.8|17805.2|17793.2|17805.8|17793.8|17800.8|17788.8|1
1725032370000|2024-08-30 15:39:30|17805.8|17793.8|17802.7|17790.7|17806.5|17794.5|17802.7|17790.7|4
1725032380000|2024-08-30 15:39:40|17804|17792|17804|17792|17804|17792|17804|17792|16
1725032390000|2024-08-30 15:39:50|17803.3|17791.3|17803.3|17791.3|17804|17792|17803.3|17791.3|2
1725032400000|2024-08-30 15:40:00|17804|17792|17807.7|17795.7|17807.7|17795.7|17802.1|17790.1|14
1725032410000|2024-08-30 15:40:10|17807.1|17795.1|17807.7|17795.7|17807.7|17795.7|17807.1|17795.1|1
1725032420000|2024-08-30 15:40:20|17809.6|17797.6|17807.1|17795.1|17809.6|17797.6|17807.1|17795.1|5
1725032430000|2024-08-30 15:40:30|||||||||1
1725032440000|2024-08-30 15:40:40|17806.5|17794.5|17807.1|17795.1|17807.1|17795.1|17806.5|17794.5|0
1725032450000|2024-08-30 15:40:50|||||||||1
1725032460000|2024-08-30 15:41:00|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|2
1725032470000|2024-08-30 15:41:10|17802.1|17790.1|17802.1|17790.1|17802.1|17790.1|17800.2|17788.2|6
1725032480000|2024-08-30 15:41:20|17802.7|17790.7|17803.3|17791.3|17803.3|17791.3|17802.7|17790.7|1
1725032490000|2024-08-30 15:41:30|17804|17792|17800.8|17788.8|17804|17792|17800.8|17788.8|2
1725032500000|2024-08-30 15:41:40|17803.3|17791.3|17802.1|17790.1|17803.3|17791.3|17802.1|17790.1|1
1725032510000|2024-08-30 15:41:50|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|6
1725032520000|2024-08-30 15:42:00|17798.3|17786.3|17797.1|17785.1|17799|17787|17796.5|17784.5|15
1725032530000|2024-08-30 15:42:10|17796.5|17784.5|17793.3|17781.3|17796.5|17784.5|17793.3|17781.3|6
1725032540000|2024-08-30 15:42:20|17793.9|17781.9|17794.6|17782.6|17795.8|17783.8|17793.9|17781.9|7
1725032550000|2024-08-30 15:42:30|17795.2|17783.2|17796.4|17784.4|17796.4|17784.4|17795.2|17783.2|1
1725032560000|2024-08-30 15:42:40|17797.7|17785.7|17796.4|17784.4|17797.7|17785.7|17796.4|17784.4|0
1725032570000|2024-08-30 15:42:50|17795.8|17783.8|17797.1|17785.1|17797.1|17785.1|17794.6|17782.6|5
1725032580000|2024-08-30 15:43:00|17795.8|17783.8|17793.9|17781.9|17797.1|17785.1|17793.9|17781.9|5
1725032590000|2024-08-30 15:43:10|17794.6|17782.6|17794.6|17782.6|17794.6|17782.6|17794.6|17782.6|1
1725032600000|2024-08-30 15:43:20|17793.9|17781.9|17792.1|17780.1|17793.9|17781.9|17792.1|17780.1|3
1725032610000|2024-08-30 15:43:30|17793.3|17781.3|17792.1|17780.1|17793.3|17781.3|17792.1|17780.1|8
1725032620000|2024-08-30 15:43:40|17795.8|17783.8|17795.2|17783.2|17795.8|17783.8|17795.2|17783.2|4
1725032630000|2024-08-30 15:43:50|17794.6|17782.6|17795.2|17783.2|17795.8|17783.8|17794.6|17782.6|2
1725032640000|2024-08-30 15:44:00|17794.6|17782.6|17795.8|17783.8|17795.8|17783.8|17792.7|17780.7|1
1725032650000|2024-08-30 15:44:10|17795.2|17783.2|17794.6|17782.6|17795.2|17783.2|17793.3|17781.3|9
1725032660000|2024-08-30 15:44:20|17795.2|17783.2|17792.1|17780.1|17795.8|17783.8|17790.8|17778.8|0
1725032670000|2024-08-30 15:44:30|17791.4|17779.4|17789|17777|17791.4|17779.4|17789|17777|15
1725032680000|2024-08-30 15:44:40|||||||||1
1725032690000|2024-08-30 15:44:50|17794|17782|17797.7|17785.7|17802.1|17790.1|17794|17782|44
1725032700000|2024-08-30 15:45:00|17798.3|17786.3|17798.3|17786.3|17798.3|17786.3|17797.7|17785.7|3
1725032710000|2024-08-30 15:45:10|17803.3|17791.3|17803.3|17791.3|17803.3|17791.3|17803.3|17791.3|3
1725032720000|2024-08-30 15:45:20|17804.6|17792.6|17802.7|17790.7|17804.6|17792.6|17802.1|17790.1|4
1725032730000|2024-08-30 15:45:30|17802.1|17790.1|17806.5|17794.5|17806.5|17794.5|17802.1|17790.1|15
1725032740000|2024-08-30 15:45:40|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|1
1725032750000|2024-08-30 15:45:50|17803.3|17791.3|17803.3|17791.3|17803.3|17791.3|17802.7|17790.7|1
1725032760000|2024-08-30 15:46:00|||||||||1
1725032770000|2024-08-30 15:46:10|||||||||1
1725032790000|2024-08-30 15:46:30|17805.2|17793.2|17804|17792|17806.5|17794.5|17804|17792|13
1725032800000|2024-08-30 15:46:40|17804.6|17792.6|17806.5|17794.5|17806.5|17794.5|17804|17792|2
1725032810000|2024-08-30 15:46:50|17805.2|17793.2|17805.2|17793.2|17805.8|17793.8|17805.2|17793.2|2
1725032820000|2024-08-30 15:47:00|17805.8|17793.8|17805.2|17793.2|17805.8|17793.8|17805.2|17793.2|0
1725032830000|2024-08-30 15:47:10|17804.6|17792.6|17802.7|17790.7|17804.6|17792.6|17800.2|17788.2|7
1725032840000|2024-08-30 15:47:20|17802.1|17790.1|17798.3|17786.3|17802.1|17790.1|17798.3|17786.3|5
1725032850000|2024-08-30 15:47:30|17806.5|17794.5|17808.3|17796.3|17808.3|17796.3|17806.5|17794.5|7
1725032860000|2024-08-30 15:47:40|17809.6|17797.6|17808.3|17796.3|17809.6|17797.6|17808.3|17796.3|1
1725032880000|2024-08-30 15:48:00|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.1|17795.1|8
1725032890000|2024-08-30 15:48:10|17808.3|17796.3|17807.7|17795.7|17808.3|17796.3|17807.7|17795.7|2
1725032900000|2024-08-30 15:48:20|17809|17797|17810.2|17798.2|17810.8|17798.8|17809|17797|6
1725032910000|2024-08-30 15:48:30|17809.6|17797.6|17808.3|17796.3|17809.6|17797.6|17808.3|17796.3|1
1725032930000|2024-08-30 15:48:50|17805.2|17793.2|17805.2|17793.2|17805.8|17793.8|17805.2|17793.2|2
1725032940000|2024-08-30 15:49:00|17804.6|17792.6|17803.3|17791.3|17804.6|17792.6|17803.3|17791.3|1
1725032960000|2024-08-30 15:49:20|17800.8|17788.8|17801.5|17789.5|17803.3|17791.3|17800.8|17788.8|43
1725032970000|2024-08-30 15:49:30|17800.9|17788.9|17800.2|17788.2|17801.5|17789.5|17800.2|17788.2|17
1725032980000|2024-08-30 15:49:40|17800.8|17788.8|17800.8|17788.8|17800.8|17788.8|17800.8|17788.8|0
1725032990000|2024-08-30 15:49:50|17800.2|17788.2|17797.7|17785.7|17800.2|17788.2|17795.8|17783.8|14
1725033000000|2024-08-30 15:50:00|17797.1|17785.1|17802.7|17790.7|17802.7|17790.7|17796.5|17784.5|34
1725033010000|2024-08-30 15:50:10|17805.2|17793.2|17805.8|17793.8|17805.8|17793.8|17805.2|17793.2|11
1725033020000|2024-08-30 15:50:20|17805.2|17793.2|17803.3|17791.3|17805.2|17793.2|17803.3|17791.3|4
1725033030000|2024-08-30 15:50:30|17804|17792|17804.6|17792.6|17804.6|17792.6|17804|17792|0
1725033040000|2024-08-30 15:50:40|17805.2|17793.2|17805.2|17793.2|17805.8|17793.8|17805.2|17793.2|10
1725033050000|2024-08-30 15:50:50|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|0
1725033060000|2024-08-30 15:51:00|17804|17792|17804|17792|17804|17792|17804|17792|2
1725033070000|2024-08-30 15:51:10|17804.6|17792.6|17804|17792|17804.6|17792.6|17804|17792|3
1725033100000|2024-08-30 15:51:40|17804.6|17792.6|17807.7|17795.7|17807.7|17795.7|17804.6|17792.6|0
1725033110000|2024-08-30 15:51:50|17806.5|17794.5|17806.5|17794.5|17806.5|17794.5|17806.5|17794.5|1
1725033120000|2024-08-30 15:52:00|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|0
1725033130000|2024-08-30 15:52:10|17806.5|17794.5|17806.5|17794.5|17809|17797|17806.5|17794.5|1
1725033140000|2024-08-30 15:52:20|17805.8|17793.8|17804|17792|17805.8|17793.8|17804|17792|7
1725033150000|2024-08-30 15:52:30|17803.3|17791.3|17805.2|17793.2|17805.2|17793.2|17800.8|17788.8|39
1725033160000|2024-08-30 15:52:40|17805.8|17793.8|17807.7|17795.7|17807.7|17795.7|17805.8|17793.8|3
1725033170000|2024-08-30 15:52:50|17807.1|17795.1|17803.3|17791.3|17807.1|17795.1|17803.3|17791.3|1
1725033180000|2024-08-30 15:53:00|17804|17792|17804|17792|17804|17792|17804|17792|1
1725033190000|2024-08-30 15:53:10|17804.6|17792.6|17802.7|17790.7|17804.6|17792.6|17801.5|17789.5|2
1725033200000|2024-08-30 15:53:20|17800.8|17788.8|17801.5|17789.5|17803.3|17791.3|17800.8|17788.8|5
1725033210000|2024-08-30 15:53:30|17800.2|17788.2|17801.5|17789.5|17801.5|17789.5|17800.2|17788.2|0
1725033220000|2024-08-30 15:53:40|17802.7|17790.7|17802.1|17790.1|17802.7|17790.7|17801.5|17789.5|3
1725033230000|2024-08-30 15:53:50|17802.7|17790.7|17803.3|17791.3|17804|17792|17802.7|17790.7|2
1725033240000|2024-08-30 15:54:00|17802.7|17790.7|17799|17787|17802.7|17790.7|17799|17787|14
1725033250000|2024-08-30 15:54:10|17799.6|17787.6|17798.3|17786.3|17799.6|17787.6|17798.3|17786.3|0
1725033260000|2024-08-30 15:54:20|17799|17787|17800.8|17788.8|17800.8|17788.8|17799|17787|4
1725033270000|2024-08-30 15:54:30|17801.5|17789.5|17802.1|17790.1|17802.1|17790.1|17800.8|17788.8|0
1725033280000|2024-08-30 15:54:40|17805.2|17793.2|17807.7|17795.7|17810.2|17798.2|17805.2|17793.2|14
1725033290000|2024-08-30 15:54:50|17808.3|17796.3|17809|17797|17809|17797|17808.3|17796.3|0
1725033300000|2024-08-30 15:55:00|17808.3|17796.3|17809|17797|17809|17797|17808.3|17796.3|1
1725033310000|2024-08-30 15:55:10|17808.3|17796.3|17805.8|17793.8|17809|17797|17805.2|17793.2|20
1725033320000|2024-08-30 15:55:20|17807.1|17795.1|17809.6|17797.6|17809.6|17797.6|17807.1|17795.1|3
1725033330000|2024-08-30 15:55:30|17815.8|17803.8|17817.1|17805.1|17817.1|17805.1|17815.8|17803.8|17
1725033340000|2024-08-30 15:55:40|17816.4|17804.4|17814.6|17802.6|17816.4|17804.4|17814.6|17802.6|1
1725033350000|2024-08-30 15:55:50|17815.2|17803.2|17815.8|17803.8|17815.8|17803.8|17815.2|17803.2|1
1725033360000|2024-08-30 15:56:00|17816.4|17804.4|17818.9|17806.9|17818.9|17806.9|17816.4|17804.4|1
1725033370000|2024-08-30 15:56:10|17818.3|17806.3|17817.7|17805.7|17818.9|17806.9|17817.1|17805.1|4
1725033380000|2024-08-30 15:56:20|17815.2|17803.2|17813.9|17801.9|17815.2|17803.2|17812.7|17800.7|10
1725033390000|2024-08-30 15:56:30|17813.3|17801.3|17815.8|17803.8|17817.1|17805.1|17813.3|17801.3|2
1725033400000|2024-08-30 15:56:40|17814.6|17802.6|17813.9|17801.9|17814.6|17802.6|17813.9|17801.9|0
1725033410000|2024-08-30 15:56:50|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|0
1725033420000|2024-08-30 15:57:00|17813.9|17801.9|17813.3|17801.3|17813.9|17801.9|17812.1|17800.1|10
1725033430000|2024-08-30 15:57:10|17812.7|17800.7|17812.7|17800.7|17812.7|17800.7|17812.7|17800.7|0
1725033440000|2024-08-30 15:57:20|17813.3|17801.3|17811.4|17799.4|17813.3|17801.3|17811.4|17799.4|2
1725033450000|2024-08-30 15:57:30|17812.7|17800.7|17812.7|17800.7|17813.9|17801.9|17812.7|17800.7|13
1725033460000|2024-08-30 15:57:40|17812.1|17800.1|17813.3|17801.3|17813.3|17801.3|17812.1|17800.1|1
1725033470000|2024-08-30 15:57:50|17812.1|17800.1|17812.1|17800.1|17812.1|17800.1|17812.1|17800.1|0
1725033480000|2024-08-30 15:58:00|||||||||1
1725033500000|2024-08-30 15:58:20|17813.3|17801.3|17813.3|17801.3|17813.9|17801.9|17813.3|17801.3|1
1725033510000|2024-08-30 15:58:30|17814.6|17802.6|17809.6|17797.6|17814.6|17802.6|17808.9|17796.9|4
1725033530000|2024-08-30 15:58:50|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|1
1725033540000|2024-08-30 15:59:00|||||||||1
1725033550000|2024-08-30 15:59:10|||||||||4
1725033560000|2024-08-30 15:59:20|17805.2|17793.2|17804.6|17792.6|17805.2|17793.2|17804.6|17792.6|4
1725033570000|2024-08-30 15:59:30|17805.2|17793.2|17803.3|17791.3|17805.2|17793.2|17802.1|17790.1|6
1725033580000|2024-08-30 15:59:40|17802.7|17790.7|17802.1|17790.1|17802.7|17790.7|17802.1|17790.1|2
1725033590000|2024-08-30 15:59:50|17802.7|17790.7|17805.2|17793.2|17805.2|17793.2|17802.7|17790.7|4
1725033600000|2024-08-30 16:00:00|17805.8|17793.8|17807.7|17795.7|17807.7|17795.7|17805.2|17793.2|17
1725033610000|2024-08-30 16:00:10|17806.4|17794.4|17808.9|17796.9|17808.9|17796.9|17806.4|17794.4|33
1725033620000|2024-08-30 16:00:20|||||||||3
1725033630000|2024-08-30 16:00:30|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|6
1725033640000|2024-08-30 16:00:40|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|5
1725033650000|2024-08-30 16:00:50|||||||||1
1725033660000|2024-08-30 16:01:00|17808.3|17796.3|17807.7|17795.7|17808.9|17796.9|17807|17795|3
1725033670000|2024-08-30 16:01:10|17807|17795|17807.7|17795.7|17807.7|17795.7|17806.4|17794.4|8
1725033680000|2024-08-30 16:01:20|17808.3|17796.3|17807.7|17795.7|17808.3|17796.3|17806.4|17794.4|7
1725033690000|2024-08-30 16:01:30|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|1
1725033700000|2024-08-30 16:01:40|17808.3|17796.3|17808.3|17796.3|17808.3|17796.3|17808.3|17796.3|0
1725033710000|2024-08-30 16:01:50|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|1
1725033720000|2024-08-30 16:02:00|17808.3|17796.3|17810.8|17798.8|17810.8|17798.8|17808.3|17796.3|16
1725033750000|2024-08-30 16:02:30|17809.5|17797.5|17810.2|17798.2|17810.2|17798.2|17808.9|17796.9|1
1725033760000|2024-08-30 16:02:40|17811.4|17799.4|17811.4|17799.4|17813.3|17801.3|17811.4|17799.4|12
1725033780000|2024-08-30 16:03:00|17810.8|17798.8|17813.9|17801.9|17813.9|17801.9|17810.8|17798.8|3
1725033790000|2024-08-30 16:03:10|17813.3|17801.3|17811.4|17799.4|17813.9|17801.9|17811.4|17799.4|6
1725033800000|2024-08-30 16:03:20|17812.7|17800.7|17812.7|17800.7|17812.7|17800.7|17812|17800|2
1725033810000|2024-08-30 16:03:30|17813.3|17801.3|17815.8|17803.8|17815.8|17803.8|17813.3|17801.3|12
1725033820000|2024-08-30 16:03:40|17816.4|17804.4|17816.4|17804.4|17816.4|17804.4|17815.8|17803.8|0
1725033830000|2024-08-30 16:03:50|17815.8|17803.8|17817|17805|17817.7|17805.7|17815.8|17803.8|3
1725033840000|2024-08-30 16:04:00|17816.4|17804.4|17818.3|17806.3|17821.4|17809.4|17816.4|17804.4|2
1725033850000|2024-08-30 16:04:10|17819.5|17807.5|17817|17805|17819.5|17807.5|17817|17805|2
1725033870000|2024-08-30 16:04:30|17816.4|17804.4|17817|17805|17817|17805|17814.5|17802.5|2
1725033880000|2024-08-30 16:04:40|17817.6|17805.6|17817.6|17805.6|17817.6|17805.6|17817|17805|0
1725033890000|2024-08-30 16:04:50|17818.3|17806.3|17819.5|17807.5|17820.1|17808.1|17818.3|17806.3|2
1725033900000|2024-08-30 16:05:00|17818.9|17806.9|17819.5|17807.5|17819.5|17807.5|17818.9|17806.9|2
1725033910000|2024-08-30 16:05:10|17818.9|17806.9|17817|17805|17818.9|17806.9|17815.8|17803.8|9
1725033920000|2024-08-30 16:05:20|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|2
1725033930000|2024-08-30 16:05:30|17817.6|17805.6|17816.4|17804.4|17817.6|17805.6|17816.4|17804.4|2
1725033940000|2024-08-30 16:05:40|||||||||1
1725033950000|2024-08-30 16:05:50|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|3
1725033960000|2024-08-30 16:06:00|17813.3|17801.3|17813.3|17801.3|17813.3|17801.3|17813.3|17801.3|6
1725033970000|2024-08-30 16:06:10|17810.8|17798.8|17810.8|17798.8|17810.8|17798.8|17810.8|17798.8|2
1725034000000|2024-08-30 16:06:40|17811.4|17799.4|17812.7|17800.7|17812.7|17800.7|17811.4|17799.4|1
1725034010000|2024-08-30 16:06:50|17813.3|17801.3|17813.9|17801.9|17813.9|17801.9|17813.3|17801.3|1
1725034020000|2024-08-30 16:07:00|17816.4|17804.4|17818.3|17806.3|17818.9|17806.9|17816.4|17804.4|5
1725034030000|2024-08-30 16:07:10|17815.8|17803.8|17817.7|17805.7|17817.7|17805.7|17813.9|17801.9|3
1725034040000|2024-08-30 16:07:20|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.3|17806.3|3
1725034060000|2024-08-30 16:07:40|17818.3|17806.3|17818.9|17806.9|17818.9|17806.9|17818.3|17806.3|3
1725034070000|2024-08-30 16:07:50|17819.5|17807.5|17819.5|17807.5|17819.5|17807.5|17819.5|17807.5|9
1725034080000|2024-08-30 16:08:00|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.3|17806.3|0
1725034090000|2024-08-30 16:08:10|17822.6|17810.6|17826.4|17814.4|17826.4|17814.4|17822.6|17810.6|3
1725034100000|2024-08-30 16:08:20|17827|17815|17825.7|17813.7|17827|17815|17825.7|17813.7|29
1725034110000|2024-08-30 16:08:30|17831.4|17819.4|17874.5|17862.5|17875.2|17863.2|17831.4|17819.4|74
1725034120000|2024-08-30 16:08:40|17875.2|17863.2|17885.2|17873.2|17888.3|17876.3|17875.2|17863.2|76
1725034130000|2024-08-30 16:08:50|17883.9|17871.9|17885.8|17873.8|17885.8|17873.8|17883.9|17871.9|5
1725034140000|2024-08-30 16:09:00|17885.2|17873.2|17884.6|17872.6|17885.2|17873.2|17880.2|17868.2|38
1725034150000|2024-08-30 16:09:10|17883.3|17871.3|17878.3|17866.3|17883.3|17871.3|17878.3|17866.3|12
1725034160000|2024-08-30 16:09:20|17880.8|17868.8|17884.6|17872.6|17884.6|17872.6|17880.8|17868.8|8
1725034170000|2024-08-30 16:09:30|17886.4|17874.4|17886.4|17874.4|17887.7|17875.7|17885.8|17873.8|16
1725034180000|2024-08-30 16:09:40|17885.2|17873.2|17887.1|17875.1|17887.1|17875.1|17885.2|17873.2|10
1725034190000|2024-08-30 16:09:50|17886.4|17874.4|17883.9|17871.9|17887.1|17875.1|17882.7|17870.7|8
1725034200000|2024-08-30 16:10:00|17883.3|17871.3|17878.9|17866.9|17885.8|17873.8|17878.3|17866.3|15
1725034210000|2024-08-30 16:10:10|17880.2|17868.2|17873.9|17861.9|17880.2|17868.2|17873.9|17861.9|6
1725034220000|2024-08-30 16:10:20|17873.3|17861.3|17873.3|17861.3|17873.3|17861.3|17873.3|17861.3|1
1725034230000|2024-08-30 16:10:30|17871.4|17859.4|17863.9|17851.9|17871.4|17859.4|17863.3|17851.3|20
1725034240000|2024-08-30 16:10:40|17863.3|17851.3|17868.9|17856.9|17870.2|17858.2|17861.4|17849.4|9
1725034250000|2024-08-30 16:10:50|17868.3|17856.3|17866.4|17854.4|17869.6|17857.6|17865.8|17853.8|7
1725034260000|2024-08-30 16:11:00|17865.8|17853.8|17862.7|17850.7|17865.8|17853.8|17862.7|17850.7|3
1725034270000|2024-08-30 16:11:10|17862|17850|17867|17855|17867.7|17855.7|17862|17850|13
1725034280000|2024-08-30 16:11:20|17868.3|17856.3|17868.3|17856.3|17868.3|17856.3|17868.3|17856.3|2
1725034290000|2024-08-30 16:11:30|17868.9|17856.9|17880.2|17868.2|17880.2|17868.2|17868.9|17856.9|15
1725034300000|2024-08-30 16:11:40|17880.8|17868.8|17880.2|17868.2|17881.4|17869.4|17880.2|17868.2|1
1725034310000|2024-08-30 16:11:50|17880.8|17868.8|17882|17870|17882|17870|17880.8|17868.8|2
1725034320000|2024-08-30 16:12:00|17881.4|17869.4|17880.2|17868.2|17881.4|17869.4|17880.2|17868.2|6
1725034330000|2024-08-30 16:12:10|17875.8|17863.8|17877|17865|17877.7|17865.7|17874.5|17862.5|3
1725034340000|2024-08-30 16:12:20|17875.2|17863.2|17875.8|17863.8|17876.4|17864.4|17875.2|17863.2|8
1725034350000|2024-08-30 16:12:30|17877|17865|17877|17865|17877.7|17865.7|17875.2|17863.2|1
1725034360000|2024-08-30 16:12:40|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|1
1725034370000|2024-08-30 16:12:50|17875.8|17863.8|17875.8|17863.8|17877.7|17865.7|17875.8|17863.8|3
1725034380000|2024-08-30 16:13:00|17876.4|17864.4|17883.9|17871.9|17883.9|17871.9|17876.4|17864.4|6
1725034400000|2024-08-30 16:13:20|17882.7|17870.7|17885.2|17873.2|17885.2|17873.2|17882.7|17870.7|16
1725034410000|2024-08-30 16:13:30|17884.5|17872.5|17885.8|17873.8|17886.4|17874.4|17884.5|17872.5|5
1725034420000|2024-08-30 16:13:40|17887.7|17875.7|17888.3|17876.3|17888.3|17876.3|17887.7|17875.7|16
1725034430000|2024-08-30 16:13:50|17887.7|17875.7|17886.4|17874.4|17887.7|17875.7|17885.8|17873.8|10
1725034440000|2024-08-30 16:14:00|17885.8|17873.8|17880.2|17868.2|17887.7|17875.7|17880.2|17868.2|10
1725034450000|2024-08-30 16:14:10|17879.5|17867.5|17878.9|17866.9|17879.5|17867.5|17877.7|17865.7|3
1725034460000|2024-08-30 16:14:20|17878.3|17866.3|17881.4|17869.4|17881.4|17869.4|17878.3|17866.3|2
1725034470000|2024-08-30 16:14:30|17880.2|17868.2|17880.2|17868.2|17880.2|17868.2|17880.2|17868.2|1
1725034480000|2024-08-30 16:14:40|17880.8|17868.8|17881.4|17869.4|17881.4|17869.4|17880.8|17868.8|1
1725034500000|2024-08-30 16:15:00|17880.8|17868.8|17878.9|17866.9|17882|17870|17878.3|17866.3|14
1725034510000|2024-08-30 16:15:10|17879.5|17867.5|17879.5|17867.5|17879.5|17867.5|17879.5|17867.5|0
1725034520000|2024-08-30 16:15:20|17878.9|17866.9|17883.9|17871.9|17883.9|17871.9|17878.9|17866.9|5
1725034530000|2024-08-30 16:15:30|17884.5|17872.5|17895.2|17883.2|17895.2|17883.2|17883.9|17871.9|14
1725034540000|2024-08-30 16:15:40|17894.5|17882.5|17885.2|17873.2|17895.2|17883.2|17885.2|17873.2|25
1725034550000|2024-08-30 16:15:50|17885.8|17873.8|17883.9|17871.9|17885.8|17873.8|17883.9|17871.9|0
1725034560000|2024-08-30 16:16:00|17884.6|17872.6|17888.3|17876.3|17888.3|17876.3|17884.6|17872.6|4
1725034570000|2024-08-30 16:16:10|17887.1|17875.1|17894.6|17882.6|17894.6|17882.6|17887.1|17875.1|3
1725034580000|2024-08-30 16:16:20|17895.8|17883.8|17896.4|17884.4|17897.7|17885.7|17895.8|17883.8|9
1725034590000|2024-08-30 16:16:30|17897.1|17885.1|17891.5|17879.5|17897.1|17885.1|17891.5|17879.5|6
1725034600000|2024-08-30 16:16:40|17892.1|17880.1|17891.5|17879.5|17894.6|17882.6|17891.5|17879.5|6
1725034610000|2024-08-30 16:16:50|17892.1|17880.1|17890.8|17878.8|17892.7|17880.7|17890.8|17878.8|3
1725034620000|2024-08-30 16:17:00|17890.2|17878.2|17887.7|17875.7|17890.2|17878.2|17886.4|17874.4|8
1725034630000|2024-08-30 16:17:10|17886.5|17874.5|17886.5|17874.5|17887.1|17875.1|17886.5|17874.5|8
1725034640000|2024-08-30 16:17:20|17887.1|17875.1|17887.1|17875.1|17887.1|17875.1|17887.1|17875.1|0
1725034650000|2024-08-30 16:17:30|17886.5|17874.5|17887.1|17875.1|17887.1|17875.1|17886.5|17874.5|2
1725034660000|2024-08-30 16:17:40|17888.3|17876.3|17895.8|17883.8|17897.1|17885.1|17888.3|17876.3|19
1725034670000|2024-08-30 16:17:50|17896.5|17884.5|17897.7|17885.7|17897.7|17885.7|17896.5|17884.5|18
1725034680000|2024-08-30 16:18:00|17896.5|17884.5|17895.2|17883.2|17897.7|17885.7|17895.2|17883.2|7
1725034690000|2024-08-30 16:18:10|17894.6|17882.6|17887.7|17875.7|17894.6|17882.6|17887.7|17875.7|5
1725034700000|2024-08-30 16:18:20|17889|17877|17888.9|17876.9|17889|17877|17888.9|17876.9|0
1725034710000|2024-08-30 16:18:30|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|0
1725034720000|2024-08-30 16:18:40|17890.8|17878.8|17889.6|17877.6|17890.8|17878.8|17889.6|17877.6|2
1725034730000|2024-08-30 16:18:50|17888.3|17876.3|17885.8|17873.8|17888.3|17876.3|17885.8|17873.8|1
1725034750000|2024-08-30 16:19:10|17884.6|17872.6|17884.6|17872.6|17885.8|17873.8|17884.6|17872.6|1
1725034760000|2024-08-30 16:19:20|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|7
1725034770000|2024-08-30 16:19:30|17882.1|17870.1|17881.4|17869.4|17883.9|17871.9|17881.4|17869.4|3
1725034780000|2024-08-30 16:19:40|17880.8|17868.8|17880.2|17868.2|17880.8|17868.8|17879.5|17867.5|2
1725034790000|2024-08-30 16:19:50|17879.5|17867.5|17877|17865|17879.5|17867.5|17877|17865|1
1725034810000|2024-08-30 16:20:10|17877.7|17865.7|17878.3|17866.3|17880.2|17868.2|17877.7|17865.7|6
1725034820000|2024-08-30 16:20:20|17878.9|17866.9|17878.3|17866.3|17879.5|17867.5|17877.7|17865.7|2
1725034830000|2024-08-30 16:20:30|17878.9|17866.9|17881.4|17869.4|17881.4|17869.4|17878.3|17866.3|6
1725034840000|2024-08-30 16:20:40|||||||||2
1725034860000|2024-08-30 16:21:00|17883.9|17871.9|17889.6|17877.6|17891.4|17879.4|17883.9|17871.9|14
1725034870000|2024-08-30 16:21:10|17890.8|17878.8|17887.1|17875.1|17893.3|17881.3|17886.4|17874.4|16
1725034880000|2024-08-30 16:21:20|17886.4|17874.4|17884.6|17872.6|17886.4|17874.4|17884.6|17872.6|1
1725034890000|2024-08-30 16:21:30|17881.4|17869.4|17881.4|17869.4|17882.1|17870.1|17879.6|17867.6|13
1725034900000|2024-08-30 16:21:40|17882.1|17870.1|17882.1|17870.1|17883.9|17871.9|17882.1|17870.1|1
1725034910000|2024-08-30 16:21:50|17884.6|17872.6|17883.9|17871.9|17884.6|17872.6|17883.9|17871.9|1
1725034920000|2024-08-30 16:22:00|17884.6|17872.6|17878.9|17866.9|17884.6|17872.6|17878.9|17866.9|7
1725034930000|2024-08-30 16:22:10|17877.7|17865.7|17876.4|17864.4|17877.7|17865.7|17876.4|17864.4|2
1725034940000|2024-08-30 16:22:20|17875.8|17863.8|17881.4|17869.4|17881.4|17869.4|17875.8|17863.8|2
1725034950000|2024-08-30 16:22:30|17882.7|17870.7|17896.5|17884.5|17896.5|17884.5|17882.7|17870.7|10
1725034960000|2024-08-30 16:22:40|17899|17887|17901.5|17889.5|17901.5|17889.5|17899|17887|2
1725034980000|2024-08-30 16:23:00|17902.1|17890.1|17901.5|17889.5|17902.7|17890.7|17901.5|17889.5|15
1725034990000|2024-08-30 16:23:10|17900.8|17888.8|17900.8|17888.8|17900.8|17888.8|17900.2|17888.2|1
1725035000000|2024-08-30 16:23:20|17896.5|17884.5|17899|17887|17899|17887|17895.2|17883.2|9
1725035010000|2024-08-30 16:23:30|17896.5|17884.5|17896.5|17884.5|17897.1|17885.1|17896.5|17884.5|5
1725035020000|2024-08-30 16:23:40|17897.7|17885.7|17897.7|17885.7|17897.7|17885.7|17897.7|17885.7|2
1725035030000|2024-08-30 16:23:50|17897.1|17885.1|17895.2|17883.2|17897.1|17885.1|17895.2|17883.2|12
1725035040000|2024-08-30 16:24:00|17894.6|17882.6|17893.4|17881.4|17895.9|17883.9|17891.5|17879.5|15
1725035050000|2024-08-30 16:24:10|17894.6|17882.6|17895.9|17883.9|17895.9|17883.9|17894.6|17882.6|4
1725035060000|2024-08-30 16:24:20|17895.3|17883.3|17897.1|17885.1|17897.1|17885.1|17895.3|17883.3|2
1725035070000|2024-08-30 16:24:30|17899.6|17887.6|17896.5|17884.5|17902.1|17890.1|17895.9|17883.9|34
1725035080000|2024-08-30 16:24:40|17897.1|17885.1|17887.7|17875.7|17897.1|17885.1|17887.7|17875.7|16
1725035090000|2024-08-30 16:24:50|17886.5|17874.5|17883.4|17871.4|17886.5|17874.5|17882.1|17870.1|6
1725035100000|2024-08-30 16:25:00|17884|17872|17889.6|17877.6|17890.2|17878.2|17884|17872|16
1725035110000|2024-08-30 16:25:10|17890.3|17878.3|17893.4|17881.4|17893.4|17881.4|17890.3|17878.3|2
1725035120000|2024-08-30 16:25:20|17896.5|17884.5|17900.9|17888.9|17900.9|17888.9|17896.5|17884.5|15
1725035130000|2024-08-30 16:25:30|17900.3|17888.3|17897.8|17885.8|17901.5|17889.5|17897.8|17885.8|10
1725035140000|2024-08-30 16:25:40|17898.4|17886.4|17901.5|17889.5|17901.5|17889.5|17898.4|17886.4|1
1725035150000|2024-08-30 16:25:50|17902.8|17890.8|17902.8|17890.8|17903.4|17891.4|17902.8|17890.8|0
1725035160000|2024-08-30 16:26:00|17902.1|17890.1|17899.6|17887.6|17902.1|17890.1|17899.6|17887.6|12
1725035170000|2024-08-30 16:26:10|17898.4|17886.4|17892.8|17880.8|17898.4|17886.4|17892.8|17880.8|12
1725035180000|2024-08-30 16:26:20|17890.9|17878.9|17890.3|17878.3|17892.1|17880.1|17890.3|17878.3|5
1725035190000|2024-08-30 16:26:30|17888.4|17876.4|17889.6|17877.6|17889.6|17877.6|17888.4|17876.4|2
1725035200000|2024-08-30 16:26:40|17888.4|17876.4|17889|17877|17889.6|17877.6|17888.4|17876.4|2
1725035210000|2024-08-30 16:26:50|17887.8|17875.8|17887.8|17875.8|17887.8|17875.8|17887.8|17875.8|1
1725035220000|2024-08-30 16:27:00|17886.5|17874.5|17885.9|17873.9|17888.4|17876.4|17885.9|17873.9|7
1725035230000|2024-08-30 16:27:10|17887.7|17875.7|17891.5|17879.5|17891.5|17879.5|17887.1|17875.1|10
1725035240000|2024-08-30 16:27:20|17889.6|17877.6|17888.4|17876.4|17889.6|17877.6|17888.4|17876.4|11
1725035250000|2024-08-30 16:27:30|17887.8|17875.8|17886.5|17874.5|17887.8|17875.8|17886.5|17874.5|21
1725035270000|2024-08-30 16:27:50|17885.9|17873.9|17887.1|17875.1|17887.1|17875.1|17885.9|17873.9|7
1725035280000|2024-08-30 16:28:00|17886.5|17874.5|17887.1|17875.1|17887.1|17875.1|17885.9|17873.9|1
1725035290000|2024-08-30 16:28:10|17886.5|17874.5|17885.2|17873.2|17886.5|17874.5|17885.2|17873.2|6
1725035300000|2024-08-30 16:28:20|17884.6|17872.6|17884.6|17872.6|17884.6|17872.6|17884.6|17872.6|1
1725035330000|2024-08-30 16:28:50|17884|17872|17884|17872|17884.6|17872.6|17884|17872|4
1725035340000|2024-08-30 16:29:00|17883.4|17871.4|17880.9|17868.9|17883.4|17871.4|17880.9|17868.9|2
1725035350000|2024-08-30 16:29:10|17882.1|17870.1|17883.4|17871.4|17883.4|17871.4|17880.9|17868.9|1
1725035360000|2024-08-30 16:29:20|17887.1|17875.1|17885.2|17873.2|17887.1|17875.1|17884|17872|9
1725035370000|2024-08-30 16:29:30|17887.7|17875.7|17887.7|17875.7|17888.4|17876.4|17886.5|17874.5|9
1725035380000|2024-08-30 16:29:40|17887.1|17875.1|17892.1|17880.1|17893.4|17881.4|17887.1|17875.1|20
1725035390000|2024-08-30 16:29:50|17892.8|17880.8|17894.6|17882.6|17894.7|17882.7|17892.8|17880.8|2
1725035400000|2024-08-30 16:30:00|17894|17882|17896.5|17884.5|17896.5|17884.5|17893.4|17881.4|6
1725035410000|2024-08-30 16:30:10|17900.9|17888.9|17898.4|17886.4|17900.9|17888.9|17897.8|17885.8|39
1725035420000|2024-08-30 16:30:20|17897.8|17885.8|17895.9|17883.9|17897.8|17885.8|17895.9|17883.9|5
1725035430000|2024-08-30 16:30:30|17896.5|17884.5|17904|17892|17904.7|17892.7|17895.9|17883.9|23
1725035440000|2024-08-30 16:30:40|17904.7|17892.7|17905.3|17893.3|17905.3|17893.3|17904.7|17892.7|10
1725035450000|2024-08-30 16:30:50|17906.5|17894.5|17907.8|17895.8|17907.8|17895.8|17905.3|17893.3|17
1725035460000|2024-08-30 16:31:00|17908.4|17896.4|17905.9|17893.9|17909|17897|17905.3|17893.3|11
1725035470000|2024-08-30 16:31:10|17906.5|17894.5|17907.8|17895.8|17907.8|17895.8|17906.5|17894.5|1
1725035480000|2024-08-30 16:31:20|17905.3|17893.3|17907.2|17895.2|17908.4|17896.4|17905.3|17893.3|6
1725035490000|2024-08-30 16:31:30|17907.8|17895.8|17904|17892|17907.8|17895.8|17900.9|17888.9|14
1725035500000|2024-08-30 16:31:40|17902.8|17890.8|17904|17892|17904|17892|17902.8|17890.8|4
1725035510000|2024-08-30 16:31:50|17901.5|17889.5|17901.5|17889.5|17901.5|17889.5|17901.5|17889.5|3
1725035520000|2024-08-30 16:32:00|17902.2|17890.2|17903.4|17891.4|17907.8|17895.8|17902.2|17890.2|12
1725035530000|2024-08-30 16:32:10|17902.2|17890.2|17902.8|17890.8|17902.8|17890.8|17902.2|17890.2|4
1725035550000|2024-08-30 16:32:30|17903.4|17891.4|17899|17887|17903.4|17891.4|17899|17887|10
1725035560000|2024-08-30 16:32:40|17898.4|17886.4|17897.8|17885.8|17899|17887|17897.1|17885.1|1
1725035570000|2024-08-30 16:32:50|17897.1|17885.1|17897.8|17885.8|17897.8|17885.8|17895.3|17883.3|3
1725035580000|2024-08-30 16:33:00|17900.3|17888.3|17902.1|17890.1|17902.1|17890.1|17900.3|17888.3|5
1725035590000|2024-08-30 16:33:10|17899.6|17887.6|17900.9|17888.9|17901.5|17889.5|17899|17887|20
1725035600000|2024-08-30 16:33:20|17901.5|17889.5|17897.8|17885.8|17901.5|17889.5|17897.8|17885.8|12
1725035610000|2024-08-30 16:33:30|17897.1|17885.1|17900.3|17888.3|17900.9|17888.9|17897.1|17885.1|2
1725035620000|2024-08-30 16:33:40|17899.6|17887.6|17896.5|17884.5|17900.3|17888.3|17896.5|17884.5|5
1725035630000|2024-08-30 16:33:50|17897.2|17885.2|17896.5|17884.5|17897.2|17885.2|17896.5|17884.5|1
1725035640000|2024-08-30 16:34:00|17895.9|17883.9|17895.3|17883.3|17895.9|17883.9|17895.3|17883.3|6
1725035650000|2024-08-30 16:34:10|17895.9|17883.9|17895.3|17883.3|17897.8|17885.8|17895.3|17883.3|6
1725035660000|2024-08-30 16:34:20|||||||||1
1725035670000|2024-08-30 16:34:30|17896.5|17884.5|17897.8|17885.8|17897.8|17885.8|17895.9|17883.9|5
1725035680000|2024-08-30 16:34:40|17897.2|17885.2|17895.3|17883.3|17897.2|17885.2|17894.1|17882.1|12
1725035690000|2024-08-30 16:34:50|17895.9|17883.9|17897.8|17885.8|17897.8|17885.8|17895.3|17883.3|2
1725035700000|2024-08-30 16:35:00|17897.2|17885.2|17898.4|17886.4|17901.5|17889.5|17897.2|17885.2|8
1725035710000|2024-08-30 16:35:10|17899.1|17887.1|17897.8|17885.8|17899.1|17887.1|17897.8|17885.8|4
1725035720000|2024-08-30 16:35:20|||||||||1
1725035730000|2024-08-30 16:35:30|17897.2|17885.2|17901.5|17889.5|17901.5|17889.5|17895.3|17883.3|19
1725035740000|2024-08-30 16:35:40|17900.3|17888.3|17905.3|17893.3|17905.3|17893.3|17900.3|17888.3|27
1725035750000|2024-08-30 16:35:50|17904.7|17892.7|17909|17897|17909|17897|17904.7|17892.7|11
1725035760000|2024-08-30 16:36:00|17907.8|17895.8|17908.4|17896.4|17908.4|17896.4|17907.8|17895.8|5
1725035770000|2024-08-30 16:36:10|17909|17897|17908.4|17896.4|17910.3|17898.3|17908.4|17896.4|10
1725035780000|2024-08-30 16:36:20|17907.8|17895.8|17905.3|17893.3|17907.8|17895.8|17905.3|17893.3|3
1725035790000|2024-08-30 16:36:30|17904.1|17892.1|17900.3|17888.3|17904.1|17892.1|17900.3|17888.3|4
1725035800000|2024-08-30 16:36:40|17902.2|17890.2|17901.5|17889.5|17902.8|17890.8|17900.9|17888.9|9
1725035810000|2024-08-30 16:36:50|17902.2|17890.2|17902.8|17890.8|17904|17892|17902.2|17890.2|2
1725035820000|2024-08-30 16:37:00|17904|17892|17907.8|17895.8|17907.8|17895.8|17904|17892|3
1725035830000|2024-08-30 16:37:10|17907.2|17895.2|17905.3|17893.3|17907.8|17895.8|17904.7|17892.7|12
1725035840000|2024-08-30 16:37:20|17906.5|17894.5|17904|17892|17906.5|17894.5|17904|17892|1
1725035850000|2024-08-30 16:37:30|||||||||1
1725035860000|2024-08-30 16:37:40|17902.8|17890.8|17901.5|17889.5|17902.8|17890.8|17901.5|17889.5|20
1725035870000|2024-08-30 16:37:50|17900.3|17888.3|17901.6|17889.6|17902.2|17890.2|17900.3|17888.3|4
1725035880000|2024-08-30 16:38:00|17903.4|17891.4|17903.4|17891.4|17903.4|17891.4|17901.6|17889.6|1
1725035890000|2024-08-30 16:38:10|17902.8|17890.8|17903.4|17891.4|17903.4|17891.4|17902.8|17890.8|6
1725035900000|2024-08-30 16:38:20|17902.8|17890.8|17895.3|17883.3|17902.8|17890.8|17895.3|17883.3|20
1725035910000|2024-08-30 16:38:30|17894|17882|17888.4|17876.4|17894|17882|17888.4|17876.4|16
1725035920000|2024-08-30 16:38:40|17887.2|17875.2|17885.3|17873.3|17887.2|17875.2|17885.3|17873.3|3
1725035930000|2024-08-30 16:38:50|17885.9|17873.9|17885.9|17873.9|17885.9|17873.9|17885.9|17873.9|1
1725035940000|2024-08-30 16:39:00|17885.3|17873.3|17880.9|17868.9|17885.3|17873.3|17880.9|17868.9|10
1725035950000|2024-08-30 16:39:10|17881.5|17869.5|17874|17862|17881.5|17869.5|17873.4|17861.4|7
1725035960000|2024-08-30 16:39:20|17873.4|17861.4|17873.4|17861.4|17873.4|17861.4|17873.4|17861.4|0
1725035970000|2024-08-30 16:39:30|17874|17862|17879|17867|17879|17867|17874|17862|5
1725035980000|2024-08-30 16:39:40|17880.3|17868.3|17881.5|17869.5|17881.5|17869.5|17879|17867|15
1725035990000|2024-08-30 16:39:50|17882.1|17870.1|17880.9|17868.9|17882.1|17870.1|17880.9|17868.9|1
1725036000000|2024-08-30 16:40:00|17881.5|17869.5|17876.5|17864.5|17881.5|17869.5|17874.6|17862.6|9
1725036010000|2024-08-30 16:40:10|||||||||1
1725036020000|2024-08-30 16:40:20|17875.2|17863.2|17874.6|17862.6|17875.2|17863.2|17873.4|17861.4|15
1725036030000|2024-08-30 16:40:30|17873.4|17861.4|17878.4|17866.4|17879.6|17867.6|17872.1|17860.1|22
1725036040000|2024-08-30 16:40:40|17879|17867|17880.2|17868.2|17880.2|17868.2|17879|17867|1
1725036060000|2024-08-30 16:41:00|17879.6|17867.6|17880.2|17868.2|17880.2|17868.2|17879.6|17867.6|1
1725036070000|2024-08-30 16:41:10|17879.6|17867.6|17877.7|17865.7|17879.6|17867.6|17877.7|17865.7|8
1725036080000|2024-08-30 16:41:20|||||||||8
1725036090000|2024-08-30 16:41:30|17879|17867|17880.2|17868.2|17880.2|17868.2|17879|17867|4
1725036100000|2024-08-30 16:41:40|17879.6|17867.6|17879.6|17867.6|17879.6|17867.6|17879.6|17867.6|10
1725036110000|2024-08-30 16:41:50|17880.2|17868.2|17884|17872|17884|17872|17880.2|17868.2|14
1725036120000|2024-08-30 16:42:00|||||||||1
1725036130000|2024-08-30 16:42:10|17883.3|17871.3|17882.7|17870.7|17884|17872|17882.7|17870.7|1
1725036140000|2024-08-30 16:42:20|17883.3|17871.3|17880.2|17868.2|17884|17872|17877.7|17865.7|8
1725036150000|2024-08-30 16:42:30|17880.8|17868.8|17880.2|17868.2|17881.5|17869.5|17880.2|17868.2|0
1725036160000|2024-08-30 16:42:40|17879.6|17867.6|17880.2|17868.2|17880.2|17868.2|17879.6|17867.6|2
1725036170000|2024-08-30 16:42:50|17879.6|17867.6|17876.5|17864.5|17879.6|17867.6|17875.8|17863.8|3
1725036180000|2024-08-30 16:43:00|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|0
1725036190000|2024-08-30 16:43:10|17876.5|17864.5|17877.7|17865.7|17877.7|17865.7|17876.5|17864.5|7
1725036200000|2024-08-30 16:43:20|17884|17872|17884.6|17872.6|17884.6|17872.6|17882.7|17870.7|8
1725036230000|2024-08-30 16:43:50|17884|17872|17883.3|17871.3|17884|17872|17883.3|17871.3|5
1725036250000|2024-08-30 16:44:10|17884|17872|17887.1|17875.1|17888.4|17876.4|17884|17872|33
1725036260000|2024-08-30 16:44:20|17887.7|17875.7|17882.7|17870.7|17887.7|17875.7|17882.7|17870.7|2
1725036270000|2024-08-30 16:44:30|17881.5|17869.5|17880.2|17868.2|17881.5|17869.5|17880.2|17868.2|4
1725036280000|2024-08-30 16:44:40|||||||||2
1725036290000|2024-08-30 16:44:50|17880.9|17868.9|17878.4|17866.4|17880.9|17868.9|17877.1|17865.1|12
1725036300000|2024-08-30 16:45:00|17877.7|17865.7|17885.9|17873.9|17886.5|17874.5|17876.5|17864.5|20
1725036310000|2024-08-30 16:45:10|17886.5|17874.5|17887.7|17875.7|17887.7|17875.7|17886.5|17874.5|0
1725036320000|2024-08-30 16:45:20|17889|17877|17889|17877|17889|17877|17889|17877|8
1725036330000|2024-08-30 16:45:30|17887.7|17875.7|17886.5|17874.5|17887.7|17875.7|17885.2|17873.2|2
1725036340000|2024-08-30 16:45:40|17887.1|17875.1|17886.5|17874.5|17888.4|17876.4|17885.2|17873.2|1
1725036360000|2024-08-30 16:46:00|17887.7|17875.7|17887.7|17875.7|17887.7|17875.7|17887.7|17875.7|1
1725036370000|2024-08-30 16:46:10|17885.2|17873.2|17886.5|17874.5|17887.1|17875.1|17885.2|17873.2|1
1725036380000|2024-08-30 16:46:20|||||||||2
1725036390000|2024-08-30 16:46:30|17884|17872|17885.2|17873.2|17885.2|17873.2|17884|17872|12
1725036400000|2024-08-30 16:46:40|||||||||1
1725036410000|2024-08-30 16:46:50|17885.8|17873.8|17882.1|17870.1|17885.8|17873.8|17881.5|17869.5|8
1725036420000|2024-08-30 16:47:00|17880.8|17868.8|17879.6|17867.6|17880.8|17868.8|17879.6|17867.6|15
1725036430000|2024-08-30 16:47:10|17879|17867|17877.7|17865.7|17879|17867|17874|17862|28
1725036440000|2024-08-30 16:47:20|17878.3|17866.3|17884|17872|17884|17872|17878.3|17866.3|16
1725036450000|2024-08-30 16:47:30|17883.3|17871.3|17881.5|17869.5|17883.3|17871.3|17881.5|17869.5|2
1725036460000|2024-08-30 16:47:40|17885.8|17873.8|17887.7|17875.7|17887.7|17875.7|17885.2|17873.2|2
1725036470000|2024-08-30 16:47:50|17886.5|17874.5|17886.5|17874.5|17887.1|17875.1|17886.5|17874.5|1
1725036480000|2024-08-30 16:48:00|17887.1|17875.1|17886.5|17874.5|17887.1|17875.1|17886.5|17874.5|8
1725036490000|2024-08-30 16:48:10|17882.1|17870.1|17882.7|17870.7|17882.7|17870.7|17882.1|17870.1|2
1725036500000|2024-08-30 16:48:20|17882.1|17870.1|17884|17872|17885.2|17873.2|17881.5|17869.5|3
1725036510000|2024-08-30 16:48:30|17884.6|17872.6|17883.3|17871.3|17885.8|17873.8|17883.3|17871.3|3
1725036520000|2024-08-30 16:48:40|17884|17872|17885.2|17873.2|17885.2|17873.2|17884|17872|3
1725036530000|2024-08-30 16:48:50|||||||||2
1725036540000|2024-08-30 16:49:00|17883.9|17871.9|17886.5|17874.5|17886.5|17874.5|17883.9|17871.9|6
1725036550000|2024-08-30 16:49:10|17890.2|17878.2|17891.5|17879.5|17892.1|17880.1|17890.2|17878.2|15
1725036560000|2024-08-30 16:49:20|17890.8|17878.8|17889|17877|17891.5|17879.5|17888.3|17876.3|7
1725036570000|2024-08-30 16:49:30|17887.7|17875.7|17887.7|17875.7|17887.7|17875.7|17886.5|17874.5|2
1725036580000|2024-08-30 16:49:40|||||||||2
1725036590000|2024-08-30 16:49:50|17888.3|17876.3|17885.2|17873.2|17889|17877|17885.2|17873.2|6
1725036600000|2024-08-30 16:50:00|17887.7|17875.7|17889.6|17877.6|17889.6|17877.6|17887.7|17875.7|5
1725036610000|2024-08-30 16:50:10|17890.2|17878.2|17890.8|17878.8|17891.5|17879.5|17889.6|17877.6|6
1725036620000|2024-08-30 16:50:20|17889.6|17877.6|17887.1|17875.1|17889.6|17877.6|17887.1|17875.1|2
1725036630000|2024-08-30 16:50:30|17884.6|17872.6|17875.2|17863.2|17885.2|17873.2|17875.2|17863.2|20
1725036640000|2024-08-30 16:50:40|17874|17862|17872.7|17860.7|17875.2|17863.2|17872.7|17860.7|10
1725036650000|2024-08-30 16:50:50|17874.6|17862.6|17873.3|17861.3|17874.6|17862.6|17873.3|17861.3|3
1725036660000|2024-08-30 16:51:00|17873.9|17861.9|17872.7|17860.7|17873.9|17861.9|17872.7|17860.7|9
1725036670000|2024-08-30 16:51:10|17873.9|17861.9|17873.3|17861.3|17876.4|17864.4|17872.7|17860.7|2
1725036680000|2024-08-30 16:51:20|17873.9|17861.9|17870.2|17858.2|17875.2|17863.2|17870.2|17858.2|11
1725036690000|2024-08-30 16:51:30|17869.6|17857.6|17871.4|17859.4|17871.4|17859.4|17869.6|17857.6|3
1725036700000|2024-08-30 16:51:40|17870.8|17858.8|17871.4|17859.4|17872.7|17860.7|17870.8|17858.8|19
1725036710000|2024-08-30 16:51:50|17870.2|17858.2|17870.2|17858.2|17870.2|17858.2|17870.2|17858.2|5
1725036720000|2024-08-30 16:52:00|17870.8|17858.8|17873.9|17861.9|17873.9|17861.9|17870.8|17858.8|3
1725036730000|2024-08-30 16:52:10|17874.6|17862.6|17875.2|17863.2|17875.2|17863.2|17874.6|17862.6|1
1725036740000|2024-08-30 16:52:20|17875.8|17863.8|17875.8|17863.8|17875.8|17863.8|17875.2|17863.2|3
1725036750000|2024-08-30 16:52:30|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|12
1725036770000|2024-08-30 16:52:50|||||||||1
1725036780000|2024-08-30 16:53:00|17877|17865|17873.3|17861.3|17877|17865|17873.3|17861.3|7
1725036790000|2024-08-30 16:53:10|17871.4|17859.4|17866.4|17854.4|17871.4|17859.4|17866.4|17854.4|14
1725036800000|2024-08-30 16:53:20|||||||||1
1725036810000|2024-08-30 16:53:30|17865.8|17853.8|17866.4|17854.4|17866.4|17854.4|17865.8|17853.8|5
1725036820000|2024-08-30 16:53:40|17858.9|17846.9|17858.9|17846.9|17858.9|17846.9|17858.9|17846.9|3
1725036830000|2024-08-30 16:53:50|17860.2|17848.2|17862.7|17850.7|17864.6|17852.6|17858.9|17846.9|19
1725036840000|2024-08-30 16:54:00|17863.3|17851.3|17863.3|17851.3|17863.3|17851.3|17863.3|17851.3|3
1725036850000|2024-08-30 16:54:10|17865.2|17853.2|17865.8|17853.8|17866.4|17854.4|17863.9|17851.9|3
1725036860000|2024-08-30 16:54:20|17867.7|17855.7|17867.7|17855.7|17867.7|17855.7|17867.7|17855.7|12
1725036870000|2024-08-30 16:54:30|17866.4|17854.4|17865.2|17853.2|17866.4|17854.4|17865.2|17853.2|3
1725036890000|2024-08-30 16:54:50|17867.7|17855.7|17873.3|17861.3|17873.3|17861.3|17867.7|17855.7|21
1725036900000|2024-08-30 16:55:00|17873.9|17861.9|17873.9|17861.9|17873.9|17861.9|17873.9|17861.9|5
1725036910000|2024-08-30 16:55:10|17873.3|17861.3|17872.7|17860.7|17873.3|17861.3|17872.7|17860.7|0
1725036920000|2024-08-30 16:55:20|17874.6|17862.6|17877.7|17865.7|17877.7|17865.7|17874.6|17862.6|9
1725036930000|2024-08-30 16:55:30|17877.1|17865.1|17877.1|17865.1|17877.1|17865.1|17875.8|17863.8|3
1725036940000|2024-08-30 16:55:40|17877.7|17865.7|17882.7|17870.7|17882.7|17870.7|17877.7|17865.7|10
1725036950000|2024-08-30 16:55:50|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|0
1725036960000|2024-08-30 16:56:00|17885.2|17873.2|17885.2|17873.2|17885.2|17873.2|17885.2|17873.2|2
1725036970000|2024-08-30 16:56:10|17885.8|17873.8|17886.4|17874.4|17886.4|17874.4|17885.8|17873.8|4
1725036980000|2024-08-30 16:56:20|17887.7|17875.7|17883.9|17871.9|17887.7|17875.7|17883.9|17871.9|18
1725036990000|2024-08-30 16:56:30|17884.6|17872.6|17884.6|17872.6|17885.8|17873.8|17883.9|17871.9|2
1725037000000|2024-08-30 16:56:40|17885.2|17873.2|17889|17877|17889|17877|17884.6|17872.6|8
1725037010000|2024-08-30 16:56:50|17890.2|17878.2|17889.6|17877.6|17891.4|17879.4|17889.6|17877.6|9
1725037020000|2024-08-30 16:57:00|17888.9|17876.9|17890.8|17878.8|17890.8|17878.8|17888.9|17876.9|3
1725037030000|2024-08-30 16:57:10|17886.4|17874.4|17881.4|17869.4|17886.4|17874.4|17880.2|17868.2|61
1725037040000|2024-08-30 16:57:20|17882.1|17870.1|17879.6|17867.6|17883.3|17871.3|17879.6|17867.6|5
1725037050000|2024-08-30 16:57:30|17878.9|17866.9|17878.9|17866.9|17878.9|17866.9|17878.3|17866.3|2
1725037060000|2024-08-30 16:57:40|17878.3|17866.3|17875.2|17863.2|17878.3|17866.3|17874.6|17862.6|10
1725037070000|2024-08-30 16:57:50|17875.8|17863.8|17873.9|17861.9|17875.8|17863.8|17873.9|17861.9|0
1725037080000|2024-08-30 16:58:00|17873.3|17861.3|17872.7|17860.7|17873.3|17861.3|17872.1|17860.1|2
1725037090000|2024-08-30 16:58:10|17873.3|17861.3|17875.8|17863.8|17875.8|17863.8|17873.3|17861.3|2
1725037100000|2024-08-30 16:58:20|17875.2|17863.2|17873.3|17861.3|17875.2|17863.2|17873.3|17861.3|3
1725037110000|2024-08-30 16:58:30|17871.4|17859.4|17872.7|17860.7|17873.3|17861.3|17871.4|17859.4|6
1725037120000|2024-08-30 16:58:40|17872.1|17860.1|17870.8|17858.8|17872.7|17860.7|17870.8|17858.8|10
1725037130000|2024-08-30 16:58:50|17872.1|17860.1|17872.7|17860.7|17872.7|17860.7|17872.1|17860.1|2
1725037140000|2024-08-30 16:59:00|17872.1|17860.1|17857.7|17845.7|17872.1|17860.1|17856.4|17844.4|10
1725037150000|2024-08-30 16:59:10|17853.9|17841.9|17852.7|17840.7|17857.1|17845.1|17852.1|17840.1|14
1725037160000|2024-08-30 16:59:20|17852.1|17840.1|17853.3|17841.3|17853.3|17841.3|17850.8|17838.8|0
1725037170000|2024-08-30 16:59:30|17853.9|17841.9|17850.8|17838.8|17853.9|17841.9|17850.8|17838.8|0
1725037180000|2024-08-30 16:59:40|17849.6|17837.6|17845.8|17833.8|17849.6|17837.6|17845.8|17833.8|15
1725037190000|2024-08-30 16:59:50|17845.2|17833.2|17845.8|17833.8|17849.6|17837.6|17845.2|17833.2|11
1725037200000|2024-08-30 17:00:00|17845.2|17833.2|17850.2|17838.2|17850.2|17838.2|17845.2|17833.2|7
1725037210000|2024-08-30 17:00:10|17848.9|17836.9|17848.9|17836.9|17848.9|17836.9|17847.1|17835.1|15
1725037220000|2024-08-30 17:00:20|17849.6|17837.6|17851.4|17839.4|17851.4|17839.4|17848.9|17836.9|1
1725037230000|2024-08-30 17:00:30|17850.8|17838.8|17851.4|17839.4|17851.4|17839.4|17850.2|17838.2|2
1725037240000|2024-08-30 17:00:40|17852.7|17840.7|17850.2|17838.2|17853.9|17841.9|17850.2|17838.2|5
1725037250000|2024-08-30 17:00:50|17850.8|17838.8|17851.4|17839.4|17852.1|17840.1|17850.8|17838.8|11
1725037260000|2024-08-30 17:01:00|17850.2|17838.2|17850.2|17838.2|17850.8|17838.8|17848.9|17836.9|1
1725037270000|2024-08-30 17:01:10|17849.6|17837.6|17847.7|17835.7|17849.6|17837.6|17847.7|17835.7|1
1725037280000|2024-08-30 17:01:20|17848.9|17836.9|17848.3|17836.3|17848.9|17836.9|17847.7|17835.7|1
1725037290000|2024-08-30 17:01:30|17847.1|17835.1|17845.2|17833.2|17847.1|17835.1|17845.2|17833.2|1
1725037300000|2024-08-30 17:01:40|17842.7|17830.7|17839.6|17827.6|17843.3|17831.3|17839.6|17827.6|5
1725037310000|2024-08-30 17:01:50|17839|17827|17836.5|17824.5|17839|17827|17833.3|17821.3|12
1725037320000|2024-08-30 17:02:00|||||||||1
1725037330000|2024-08-30 17:02:10|17836.4|17824.4|17833.3|17821.3|17836.4|17824.4|17833.3|17821.3|2
1725037340000|2024-08-30 17:02:20|17834.6|17822.6|17838.9|17826.9|17838.9|17826.9|17833.9|17821.9|3
1725037350000|2024-08-30 17:02:30|17838.3|17826.3|17838.9|17826.9|17840.8|17828.8|17837.7|17825.7|1
1725037360000|2024-08-30 17:02:40|17840.2|17828.2|17844.6|17832.6|17845.2|17833.2|17840.2|17828.2|13
1725037370000|2024-08-30 17:02:50|17845.2|17833.2|17847.1|17835.1|17847.7|17835.7|17845.2|17833.2|2
1725037380000|2024-08-30 17:03:00|17847.7|17835.7|17849.6|17837.6|17849.6|17837.6|17847.7|17835.7|16
1725037390000|2024-08-30 17:03:10|17850.2|17838.2|17852.1|17840.1|17852.1|17840.1|17849|17837|2
1725037400000|2024-08-30 17:03:20|17852.7|17840.7|17851.5|17839.5|17852.7|17840.7|17851.5|17839.5|1
1725037410000|2024-08-30 17:03:30|17852.1|17840.1|17850.2|17838.2|17852.1|17840.1|17850.2|17838.2|5
1725037420000|2024-08-30 17:03:40|17849.6|17837.6|17835.2|17823.2|17849.6|17837.6|17835.2|17823.2|14
1725037430000|2024-08-30 17:03:50|17834|17822|17842.1|17830.1|17844|17832|17834|17822|21
1725037440000|2024-08-30 17:04:00|17843.3|17831.3|17843.4|17831.4|17844|17832|17843.3|17831.3|1
1725037450000|2024-08-30 17:04:10|17844|17832|17844|17832|17844|17832|17844|17832|0
1725037460000|2024-08-30 17:04:20|17844.6|17832.6|17842.7|17830.7|17846.5|17834.5|17841.5|17829.5|8
1725037470000|2024-08-30 17:04:30|17844|17832|17844|17832|17845.2|17833.2|17842.1|17830.1|1
1725037480000|2024-08-30 17:04:40|17843.4|17831.4|17844.6|17832.6|17845.9|17833.9|17843.4|17831.4|0
1725037490000|2024-08-30 17:04:50|17844|17832|17851.5|17839.5|17851.5|17839.5|17843.3|17831.3|5
1725037500000|2024-08-30 17:05:00|17852.1|17840.1|17850.9|17838.9|17852.1|17840.1|17849|17837|6
1725037510000|2024-08-30 17:05:10|17850.2|17838.2|17850.9|17838.9|17850.9|17838.9|17850.2|17838.2|1
1725037520000|2024-08-30 17:05:20|17850.2|17838.2|17850.2|17838.2|17850.2|17838.2|17850.2|17838.2|0
1725037530000|2024-08-30 17:05:30|17849.6|17837.6|17847.7|17835.7|17850.8|17838.8|17847.7|17835.7|6
1725037540000|2024-08-30 17:05:40|17845.2|17833.2|17844|17832|17845.2|17833.2|17844|17832|3
1725037550000|2024-08-30 17:05:50|17843.3|17831.3|17841.5|17829.5|17843.3|17831.3|17841.5|17829.5|6
1725037560000|2024-08-30 17:06:00|17839|17827|17840.2|17828.2|17841.5|17829.5|17839|17827|6
1725037570000|2024-08-30 17:06:10|17840.8|17828.8|17837.7|17825.7|17841.5|17829.5|17837.7|17825.7|0
1725037580000|2024-08-30 17:06:20|17837.1|17825.1|17835.2|17823.2|17837.1|17825.1|17835.2|17823.2|6
1725037590000|2024-08-30 17:06:30|17834|17822|17830.2|17818.2|17835.2|17823.2|17830.2|17818.2|5
1725037600000|2024-08-30 17:06:40|17831.5|17819.5|17825.3|17813.3|17831.5|17819.5|17825.2|17813.2|10
1725037610000|2024-08-30 17:06:50|17824.6|17812.6|17820.3|17808.3|17824.6|17812.6|17820.3|17808.3|4
1725037620000|2024-08-30 17:07:00|17819|17807|17822.8|17810.8|17822.8|17810.8|17819|17807|5
1725037630000|2024-08-30 17:07:10|17822.1|17810.1|17827.1|17815.1|17827.1|17815.1|17821.5|17809.5|9
1725037640000|2024-08-30 17:07:20|17827.8|17815.8|17831.5|17819.5|17832.8|17820.8|17827.8|17815.8|3
1725037650000|2024-08-30 17:07:30|17832.8|17820.8|17824|17812|17832.8|17820.8|17824|17812|13
1725037660000|2024-08-30 17:07:40|17823.4|17811.4|17822.8|17810.8|17823.4|17811.4|17821.5|17809.5|3
1725037670000|2024-08-30 17:07:50|17823.4|17811.4|17825.3|17813.3|17825.3|17813.3|17823.4|17811.4|4
1725037680000|2024-08-30 17:08:00|17826.5|17814.5|17830.3|17818.3|17830.3|17818.3|17826.5|17814.5|6
1725037690000|2024-08-30 17:08:10|17829.7|17817.7|17829|17817|17832.2|17820.2|17829|17817|33
1725037700000|2024-08-30 17:08:20|17829.7|17817.7|17830.3|17818.3|17830.3|17818.3|17827.8|17815.8|5
1725037710000|2024-08-30 17:08:30|17831.5|17819.5|17834|17822|17834|17822|17831.5|17819.5|5
1725037720000|2024-08-30 17:08:40|17834.7|17822.7|17837.8|17825.8|17837.8|17825.8|17834|17822|3
1725037740000|2024-08-30 17:09:00|17837.2|17825.2|17831.5|17819.5|17837.2|17825.2|17831.5|17819.5|5
1725037750000|2024-08-30 17:09:10|17832.2|17820.2|17835.3|17823.3|17835.3|17823.3|17831.5|17819.5|3
1725037760000|2024-08-30 17:09:20|17834.6|17822.6|17831.5|17819.5|17834.6|17822.6|17831.5|17819.5|6
1725037780000|2024-08-30 17:09:40|17830.9|17818.9|17826.5|17814.5|17831.5|17819.5|17826.5|17814.5|8
1725037790000|2024-08-30 17:09:50|17825.9|17813.9|17824|17812|17825.9|17813.9|17824|17812|6
1725037800000|2024-08-30 17:10:00|17822.1|17810.1|17825.3|17813.3|17825.3|17813.3|17821.5|17809.5|6
1725037810000|2024-08-30 17:10:10|17826.5|17814.5|17828.4|17816.4|17828.4|17816.4|17826.5|17814.5|8
1725037820000|2024-08-30 17:10:20|17829|17817|17829|17817|17829|17817|17826.5|17814.5|5
1725037830000|2024-08-30 17:10:30|17827.8|17815.8|17824|17812|17827.8|17815.8|17822.8|17810.8|3
1725037840000|2024-08-30 17:10:40|17823.4|17811.4|17822.8|17810.8|17823.4|17811.4|17822.8|17810.8|0
1725037850000|2024-08-30 17:10:50|17825.9|17813.9|17826.5|17814.5|17826.5|17814.5|17825.3|17813.3|4
1725037860000|2024-08-30 17:11:00|17823.4|17811.4|17822.8|17810.8|17825.3|17813.3|17822.8|17810.8|2
1725037870000|2024-08-30 17:11:10|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|1
1725037880000|2024-08-30 17:11:20|17825.9|17813.9|17827.8|17815.8|17827.8|17815.8|17825.3|17813.3|27
1725037890000|2024-08-30 17:11:30|17828.4|17816.4|17831.5|17819.5|17831.5|17819.5|17827.8|17815.8|1
1725037900000|2024-08-30 17:11:40|17833.4|17821.4|17831.5|17819.5|17834|17822|17829|17817|2
1725037910000|2024-08-30 17:11:50|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|6
1725037920000|2024-08-30 17:12:00|17835.9|17823.9|17836.5|17824.5|17836.5|17824.5|17835.9|17823.9|1
1725037930000|2024-08-30 17:12:10|17838.4|17826.4|17837.8|17825.8|17839|17827|17837.8|17825.8|8
1725037940000|2024-08-30 17:12:20|17837.1|17825.1|17835.9|17823.9|17837.1|17825.1|17835.9|17823.9|5
1725037960000|2024-08-30 17:12:40|17836.5|17824.5|17836.5|17824.5|17837.8|17825.8|17836.5|17824.5|4
1725037970000|2024-08-30 17:12:50|17837.8|17825.8|17836.5|17824.5|17837.8|17825.8|17836.5|17824.5|1
1725037980000|2024-08-30 17:13:00|17835.3|17823.3|17834|17822|17835.3|17823.3|17833.4|17821.4|6
1725037990000|2024-08-30 17:13:10|17837.1|17825.1|17836.5|17824.5|17837.1|17825.1|17834.6|17822.6|9
1725038000000|2024-08-30 17:13:20|17837.8|17825.8|17831.5|17819.5|17837.8|17825.8|17831.5|17819.5|4
1725038010000|2024-08-30 17:13:30|17830.3|17818.3|17831.5|17819.5|17831.5|17819.5|17829.6|17817.6|1
1725038020000|2024-08-30 17:13:40|17830.9|17818.9|17830.3|17818.3|17830.9|17818.9|17830.3|17818.3|1
1725038030000|2024-08-30 17:13:50|17830.9|17818.9|17829.6|17817.6|17832.1|17820.1|17829.6|17817.6|3
1725038040000|2024-08-30 17:14:00|17830.3|17818.3|17828.4|17816.4|17830.3|17818.3|17828.4|17816.4|1
1725038050000|2024-08-30 17:14:10|17827.8|17815.8|17828.4|17816.4|17828.4|17816.4|17826.5|17814.5|8
1725038060000|2024-08-30 17:14:20|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|0
1725038070000|2024-08-30 17:14:30|17829|17817|17830.3|17818.3|17830.9|17818.9|17829|17817|6
1725038080000|2024-08-30 17:14:40|17831.5|17819.5|17827.8|17815.8|17831.5|17819.5|17827.8|17815.8|0
1725038090000|2024-08-30 17:14:50|17826.5|17814.5|17829|17817|17829|17817|17825.3|17813.3|3
1725038100000|2024-08-30 17:15:00|17829.6|17817.6|17831.5|17819.5|17831.5|17819.5|17829.6|17817.6|5
1725038110000|2024-08-30 17:15:10|17833.4|17821.4|17832.8|17820.8|17833.4|17821.4|17832.8|17820.8|0
1725038120000|2024-08-30 17:15:20|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|0
1725038130000|2024-08-30 17:15:30|17830.9|17818.9|17831.5|17819.5|17832.8|17820.8|17830.3|17818.3|9
1725038140000|2024-08-30 17:15:40|17830.3|17818.3|17831.5|17819.5|17831.5|17819.5|17829|17817|3
1725038150000|2024-08-30 17:15:50|||||||||3
1725038160000|2024-08-30 17:16:00|||||||||1
1725038170000|2024-08-30 17:16:10|17828.4|17816.4|17826.5|17814.5|17829|17817|17826.5|17814.5|2
1725038180000|2024-08-30 17:16:20|17827.1|17815.1|17827.8|17815.8|17830.3|17818.3|17827.1|17815.1|4
1725038200000|2024-08-30 17:16:40|17827.1|17815.1|17829|17817|17829|17817|17826.5|17814.5|4
1725038210000|2024-08-30 17:16:50|17827.8|17815.8|17827.1|17815.1|17827.8|17815.8|17826.5|17814.5|2
1725038220000|2024-08-30 17:17:00|17826.5|17814.5|17827.1|17815.1|17828.4|17816.4|17826.5|17814.5|3
1725038230000|2024-08-30 17:17:10|17827.8|17815.8|17827.1|17815.1|17827.8|17815.8|17825.9|17813.9|35
1725038240000|2024-08-30 17:17:20|17825.9|17813.9|17817.8|17805.8|17825.9|17813.9|17817.8|17805.8|14
1725038250000|2024-08-30 17:17:30|17814.6|17802.6|17818.4|17806.4|17818.4|17806.4|17814|17802|14
1725038260000|2024-08-30 17:17:40|17819|17807|17819.6|17807.6|17821.5|17809.5|17819|17807|2
1725038280000|2024-08-30 17:18:00|17821.5|17809.5|17819|17807|17821.5|17809.5|17819|17807|7
1725038290000|2024-08-30 17:18:10|17819.6|17807.6|17820.2|17808.2|17822.1|17810.1|17819.6|17807.6|3
1725038300000|2024-08-30 17:18:20|17820.9|17808.9|17824|17812|17824|17812|17820.9|17808.9|2
1725038310000|2024-08-30 17:18:30|17822.7|17810.7|17819|17807|17822.7|17810.7|17818.4|17806.4|5
1725038320000|2024-08-30 17:18:40|17820.9|17808.9|17820.3|17808.3|17820.9|17808.9|17820.3|17808.3|0
1725038330000|2024-08-30 17:18:50|17822.1|17810.1|17820.9|17808.9|17824.6|17812.6|17820.9|17808.9|4
1725038340000|2024-08-30 17:19:00|17819|17807|17820.9|17808.9|17820.9|17808.9|17819|17807|5
1725038350000|2024-08-30 17:19:10|17819|17807|17817.1|17805.1|17820.2|17808.2|17817.1|17805.1|3
1725038360000|2024-08-30 17:19:20|17816.5|17804.5|17817.7|17805.7|17818.4|17806.4|17815.3|17803.3|1
1725038380000|2024-08-30 17:19:40|17817.1|17805.1|17816.5|17804.5|17820.2|17808.2|17815.9|17803.9|3
1725038390000|2024-08-30 17:19:50|17815.9|17803.9|17818.4|17806.4|17818.4|17806.4|17815.9|17803.9|0
1725038400000|2024-08-30 17:20:00|17817.7|17805.7|17816.5|17804.5|17817.7|17805.7|17816.5|17804.5|0
1725038410000|2024-08-30 17:20:10|17815.9|17803.9|17817.1|17805.1|17817.7|17805.7|17815.9|17803.9|2
1725038420000|2024-08-30 17:20:20|17816.5|17804.5|17815.2|17803.2|17816.5|17804.5|17815.2|17803.2|4
1725038430000|2024-08-30 17:20:30|17819|17807|17824|17812|17824|17812|17815.9|17803.9|14
1725038440000|2024-08-30 17:20:40|17824.6|17812.6|17822.7|17810.7|17824.6|17812.6|17822.7|17810.7|3
1725038450000|2024-08-30 17:20:50|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|17822.7|17810.7|0
1725038460000|2024-08-30 17:21:00|17822.7|17810.7|17820.9|17808.9|17822.7|17810.7|17820.9|17808.9|13
1725038470000|2024-08-30 17:21:10|17820.2|17808.2|17823.4|17811.4|17824|17812|17820.2|17808.2|2
1725038480000|2024-08-30 17:21:20|17824|17812|17823.4|17811.4|17824|17812|17822.7|17810.7|1
1725038490000|2024-08-30 17:21:30|17824|17812|17822.7|17810.7|17824.6|17812.6|17822.7|17810.7|1
1725038500000|2024-08-30 17:21:40|17822.1|17810.1|17821.5|17809.5|17823.4|17811.4|17821.5|17809.5|1
1725038510000|2024-08-30 17:21:50|17822.1|17810.1|17822.1|17810.1|17822.1|17810.1|17821.5|17809.5|1
1725038520000|2024-08-30 17:22:00|17821.5|17809.5|17819|17807|17821.5|17809.5|17819|17807|4
1725038530000|2024-08-30 17:22:10|17820.2|17808.2|17822.7|17810.7|17823.4|17811.4|17819.6|17807.6|28
1725038540000|2024-08-30 17:22:20|17822.1|17810.1|17821.5|17809.5|17822.7|17810.7|17821.5|17809.5|2
1725038550000|2024-08-30 17:22:30|17822.7|17810.7|17820.9|17808.9|17822.7|17810.7|17820.2|17808.2|3
1725038560000|2024-08-30 17:22:40|17820.8|17808.8|17820.2|17808.2|17820.8|17808.8|17817.7|17805.7|11
1725038570000|2024-08-30 17:22:50|17819|17807|17819|17807|17819|17807|17819|17807|0
1725038580000|2024-08-30 17:23:00|17817.7|17805.7|17816.5|17804.5|17817.7|17805.7|17816.5|17804.5|1
1725038590000|2024-08-30 17:23:10|17815.2|17803.2|17814|17802|17815.2|17803.2|17814|17802|1
1725038620000|2024-08-30 17:23:40|17815.2|17803.2|17817.7|17805.7|17817.7|17805.7|17815.2|17803.2|4
1725038630000|2024-08-30 17:23:50|17819|17807|17817.7|17805.7|17819.6|17807.6|17817.7|17805.7|0
1725038640000|2024-08-30 17:24:00|17817.1|17805.1|17819|17807|17819|17807|17816.5|17804.5|3
1725038650000|2024-08-30 17:24:10|17817.7|17805.7|17819|17807|17819.6|17807.6|17817.7|17805.7|0
1725038660000|2024-08-30 17:24:20|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|2
1725038670000|2024-08-30 17:24:30|17819|17807|17816.5|17804.5|17819|17807|17816.5|17804.5|1
1725038680000|2024-08-30 17:24:40|17815.2|17803.2|17814|17802|17815.2|17803.2|17814|17802|5
1725038690000|2024-08-30 17:24:50|17816.5|17804.5|17817.7|17805.7|17817.7|17805.7|17816.5|17804.5|5
1725038700000|2024-08-30 17:25:00|17817.1|17805.1|17816.5|17804.5|17819.6|17807.6|17815.2|17803.2|6
1725038710000|2024-08-30 17:25:10|17815.2|17803.2|17819|17807|17819|17807|17815.2|17803.2|7
1725038720000|2024-08-30 17:25:20|17819.6|17807.6|17822.7|17810.7|17823.4|17811.4|17819.6|17807.6|10
1725038730000|2024-08-30 17:25:30|17821.5|17809.5|17820.9|17808.9|17821.5|17809.5|17820.9|17808.9|1
1725038740000|2024-08-30 17:25:40|17821.5|17809.5|17822.1|17810.1|17822.1|17810.1|17821.5|17809.5|0
1725038750000|2024-08-30 17:25:50|17821.5|17809.5|17820.9|17808.9|17821.5|17809.5|17818.4|17806.4|6
1725038760000|2024-08-30 17:26:00|17820.2|17808.2|17821.5|17809.5|17821.5|17809.5|17820.2|17808.2|3
1725038770000|2024-08-30 17:26:10|17819|17807|17819|17807|17819|17807|17818.4|17806.4|3
1725038780000|2024-08-30 17:26:20|17817.7|17805.7|17818.3|17806.3|17819|17807|17812.7|17800.7|36
1725038790000|2024-08-30 17:26:30|17817.7|17805.7|17813.3|17801.3|17817.7|17805.7|17813.3|17801.3|7
1725038800000|2024-08-30 17:26:40|17812.7|17800.7|17813.3|17801.3|17815.8|17803.8|17812.7|17800.7|0
1725038810000|2024-08-30 17:26:50|17815.2|17803.2|17814|17802|17815.2|17803.2|17814|17802|5
1725038820000|2024-08-30 17:27:00|17812.7|17800.7|17814|17802|17814|17802|17812.7|17800.7|7
1725038830000|2024-08-30 17:27:10|17812.7|17800.7|17814|17802|17814|17802|17810.2|17798.2|16
1725038840000|2024-08-30 17:27:20|17814.6|17802.6|17816.5|17804.5|17816.5|17804.5|17814.6|17802.6|8
1725038850000|2024-08-30 17:27:30|17817.1|17805.1|17819|17807|17819|17807|17816.5|17804.5|3
1725038860000|2024-08-30 17:27:40|17817.7|17805.7|17818.3|17806.3|17818.3|17806.3|17817.7|17805.7|3
1725038870000|2024-08-30 17:27:50|17817.1|17805.1|17816.5|17804.5|17817.7|17805.7|17815.8|17803.8|10
1725038880000|2024-08-30 17:28:00|17815.8|17803.8|17815.2|17803.2|17815.8|17803.8|17815.2|17803.2|1
1725038890000|2024-08-30 17:28:10|||||||||1
1725038900000|2024-08-30 17:28:20|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|2
1725038910000|2024-08-30 17:28:30|17817.1|17805.1|17818.3|17806.3|17818.3|17806.3|17816.5|17804.5|3
1725038920000|2024-08-30 17:28:40|17819|17807|17819|17807|17820.8|17808.8|17819|17807|9
1725038930000|2024-08-30 17:28:50|17818.3|17806.3|17819|17807|17819|17807|17817.7|17805.7|4
1725038940000|2024-08-30 17:29:00|17818.3|17806.3|17818.3|17806.3|17819|17807|17817.7|17805.7|5
1725038950000|2024-08-30 17:29:10|17817.7|17805.7|17819|17807|17819|17807|17817.7|17805.7|1
1725038960000|2024-08-30 17:29:20|17818.4|17806.4|17821.5|17809.5|17821.5|17809.5|17818.4|17806.4|10
1725038970000|2024-08-30 17:29:30|17820.9|17808.9|17820.9|17808.9|17820.9|17808.9|17820.9|17808.9|0
1725038980000|2024-08-30 17:29:40|17820.2|17808.2|17818.4|17806.4|17820.9|17808.9|17818.4|17806.4|4
1725038990000|2024-08-30 17:29:50|17817.7|17805.7|17816.5|17804.5|17817.7|17805.7|17816.5|17804.5|14
1725039000000|2024-08-30 17:30:00|17817.7|17805.7|17817.7|17805.7|17817.7|17805.7|17816.5|17804.5|6
1725039010000|2024-08-30 17:30:10|17819|17807|17819|17807|17819|17807|17819|17807|0
1725039020000|2024-08-30 17:30:20|17818.3|17806.3|17816.5|17804.5|17818.3|17806.3|17814|17802|12
1725039030000|2024-08-30 17:30:30|17815.2|17803.2|17814|17802|17815.2|17803.2|17812.7|17800.7|3
1725039040000|2024-08-30 17:30:40|17811.5|17799.5|17812.7|17800.7|17812.7|17800.7|17809|17797|28
1725039050000|2024-08-30 17:30:50|17812.1|17800.1|17811.5|17799.5|17812.1|17800.1|17811.5|17799.5|0
1725039060000|2024-08-30 17:31:00|17810.8|17798.8|17810.2|17798.2|17811.5|17799.5|17810.2|17798.2|9
1725039070000|2024-08-30 17:31:10|17809|17797|17806.5|17794.5|17809|17797|17806.5|17794.5|8
1725039080000|2024-08-30 17:31:20|17807.7|17795.7|17809|17797|17809|17797|17807.7|17795.7|1
1725039090000|2024-08-30 17:31:30|17808.4|17796.4|17806.5|17794.5|17808.4|17796.4|17806.5|17794.5|6
1725039100000|2024-08-30 17:31:40|17805.2|17793.2|17804|17792|17805.2|17793.2|17804|17792|6
1725039110000|2024-08-30 17:31:50|||||||||12
1725039120000|2024-08-30 17:32:00|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|1
1725039130000|2024-08-30 17:32:10|17807.1|17795.1|17806.5|17794.5|17807.1|17795.1|17806.5|17794.5|9
1725039140000|2024-08-30 17:32:20|17807.1|17795.1|17806.5|17794.5|17807.1|17795.1|17806.5|17794.5|13
1725039150000|2024-08-30 17:32:30|17807.1|17795.1|17811.5|17799.5|17812.1|17800.1|17807.1|17795.1|21
1725039160000|2024-08-30 17:32:40|17812.7|17800.7|17814.6|17802.6|17815.2|17803.2|17812.7|17800.7|0
1725039170000|2024-08-30 17:32:50|17814|17802|17815.2|17803.2|17815.2|17803.2|17814|17802|1
1725039180000|2024-08-30 17:33:00|17810.9|17798.9|17811.5|17799.5|17811.5|17799.5|17810.9|17798.9|14
1725039190000|2024-08-30 17:33:10|17814|17802|17814|17802|17814|17802|17813.4|17801.4|4
1725039200000|2024-08-30 17:33:20|17813.4|17801.4|17811.5|17799.5|17813.4|17801.4|17810.9|17798.9|1
1725039210000|2024-08-30 17:33:30|17810.9|17798.9|17810.2|17798.2|17811.5|17799.5|17810.2|17798.2|0
1725039220000|2024-08-30 17:33:40|17809.6|17797.6|17809.6|17797.6|17809.6|17797.6|17809.6|17797.6|13
1725039230000|2024-08-30 17:33:50|17808.4|17796.4|17808.4|17796.4|17808.4|17796.4|17808.4|17796.4|2
1725039240000|2024-08-30 17:34:00|17807.7|17795.7|17811.5|17799.5|17811.5|17799.5|17804.6|17792.6|9
1725039250000|2024-08-30 17:34:10|17812.1|17800.1|17811.5|17799.5|17812.1|17800.1|17810.9|17798.9|2
1725039260000|2024-08-30 17:34:20|17812.1|17800.1|17819|17807|17819|17807|17812.1|17800.1|2
1725039270000|2024-08-30 17:34:30|17816.5|17804.5|17818.4|17806.4|17818.4|17806.4|17816.5|17804.5|1
1725039280000|2024-08-30 17:34:40|17817.7|17805.7|17821.5|17809.5|17821.5|17809.5|17817.7|17805.7|2
1725039290000|2024-08-30 17:34:50|17823.4|17811.4|17820.2|17808.2|17823.4|17811.4|17820.2|17808.2|6
1725039300000|2024-08-30 17:35:00|17819|17807|17818.4|17806.4|17819|17807|17818.4|17806.4|8
1725039310000|2024-08-30 17:35:10|17817.7|17805.7|17817.7|17805.7|17817.7|17805.7|17817.7|17805.7|2
1725039320000|2024-08-30 17:35:20|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|0
1725039330000|2024-08-30 17:35:30|17819|17807|17819|17807|17820.2|17808.2|17819|17807|1
1725039340000|2024-08-30 17:35:40|||||||||2
1725039350000|2024-08-30 17:35:50|||||||||2
1725039360000|2024-08-30 17:36:00|17821.5|17809.5|17822.7|17810.7|17822.7|17810.7|17821.5|17809.5|10
1725039370000|2024-08-30 17:36:10|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|2
1725039380000|2024-08-30 17:36:20|17820.9|17808.9|17820.2|17808.2|17820.9|17808.9|17820.2|17808.2|5
1725039390000|2024-08-30 17:36:30|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|8
1725039410000|2024-08-30 17:36:50|17822.7|17810.7|17821.5|17809.5|17822.7|17810.7|17821.5|17809.5|1
1725039420000|2024-08-30 17:37:00|17820.9|17808.9|17819|17807|17821.5|17809.5|17819|17807|4
1725039440000|2024-08-30 17:37:20|17817.7|17805.7|17815.2|17803.2|17817.7|17805.7|17815.2|17803.2|12
1725039450000|2024-08-30 17:37:30|17814|17802|17813.4|17801.4|17814.6|17802.6|17813.4|17801.4|0
1725039460000|2024-08-30 17:37:40|17810.9|17798.9|17810.9|17798.9|17810.9|17798.9|17810.9|17798.9|5
1725039470000|2024-08-30 17:37:50|17811.5|17799.5|17815.2|17803.2|17815.9|17803.9|17811.5|17799.5|5
1725039480000|2024-08-30 17:38:00|17814|17802|17809|17797|17814|17802|17807.1|17795.1|9
1725039490000|2024-08-30 17:38:10|17809.6|17797.6|17810.2|17798.2|17810.2|17798.2|17809.6|17797.6|0
1725039500000|2024-08-30 17:38:20|17809.6|17797.6|17810.2|17798.2|17810.8|17798.8|17809|17797|0
1725039510000|2024-08-30 17:38:30|17812.1|17800.1|17811.5|17799.5|17812.1|17800.1|17811.5|17799.5|2
1725039520000|2024-08-30 17:38:40|17812.1|17800.1|17809.6|17797.6|17813.4|17801.4|17809.6|17797.6|13
1725039530000|2024-08-30 17:38:50|17808.4|17796.4|17816.5|17804.5|17816.5|17804.5|17807.1|17795.1|10
1725039540000|2024-08-30 17:39:00|17819|17807|17819|17807|17820.9|17808.9|17819|17807|14
1725039550000|2024-08-30 17:39:10|17819.6|17807.6|17821.5|17809.5|17821.5|17809.5|17819.6|17807.6|1
1725039560000|2024-08-30 17:39:20|17822.1|17810.1|17821.5|17809.5|17822.1|17810.1|17820.2|17808.2|2
1725039570000|2024-08-30 17:39:30|17820.2|17808.2|17820.8|17808.8|17821.5|17809.5|17820.2|17808.2|1
1725039580000|2024-08-30 17:39:40|17820.2|17808.2|17816.5|17804.5|17820.2|17808.2|17816.5|17804.5|5
1725039590000|2024-08-30 17:39:50|17815.8|17803.8|17818.3|17806.3|17820.2|17808.2|17815.8|17803.8|1
1725039600000|2024-08-30 17:40:00|17819|17807|17817.1|17805.1|17819|17807|17816.5|17804.5|0
1725039610000|2024-08-30 17:40:10|17819|17807|17818.3|17806.3|17819|17807|17818.3|17806.3|3
1725039620000|2024-08-30 17:40:20|17816.5|17804.5|17815.2|17803.2|17816.5|17804.5|17815.2|17803.2|2
1725039630000|2024-08-30 17:40:30|17814.6|17802.6|17814|17802|17814.6|17802.6|17814|17802|3
1725039640000|2024-08-30 17:40:40|17814.6|17802.6|17815.8|17803.8|17816.5|17804.5|17814.6|17802.6|15
1725039650000|2024-08-30 17:40:50|17815.2|17803.2|17815.8|17803.8|17816.5|17804.5|17815.2|17803.2|3
1725039660000|2024-08-30 17:41:00|17814|17802|17814|17802|17814|17802|17814|17802|0
1725039680000|2024-08-30 17:41:20|17815.2|17803.2|17815.2|17803.2|17817.1|17805.1|17815.2|17803.2|14
1725039690000|2024-08-30 17:41:30|17814.6|17802.6|17814.6|17802.6|17815.2|17803.2|17813.3|17801.3|0
1725039700000|2024-08-30 17:41:40|17815.2|17803.2|17815.8|17803.8|17815.8|17803.8|17813.3|17801.3|14
1725039710000|2024-08-30 17:41:50|17815.2|17803.2|17817.1|17805.1|17817.1|17805.1|17812.7|17800.7|9
1725039720000|2024-08-30 17:42:00|17819.6|17807.6|17819.6|17807.6|17819.6|17807.6|17819.6|17807.6|2
1725039730000|2024-08-30 17:42:10|17819|17807|17816.5|17804.5|17819|17807|17816.5|17804.5|3
1725039740000|2024-08-30 17:42:20|17819|17807|17817.1|17805.1|17819|17807|17815.8|17803.8|8
1725039750000|2024-08-30 17:42:30|17816.5|17804.5|17815.2|17803.2|17816.5|17804.5|17815.2|17803.2|2
1725039760000|2024-08-30 17:42:40|17814.6|17802.6|17812.1|17800.1|17814.6|17802.6|17812.1|17800.1|2
1725039770000|2024-08-30 17:42:50|17812.7|17800.7|17811.5|17799.5|17812.7|17800.7|17811.5|17799.5|4
1725039780000|2024-08-30 17:43:00|||||||||1
1725039790000|2024-08-30 17:43:10|||||||||2
1725039800000|2024-08-30 17:43:20|17809.6|17797.6|17806.5|17794.5|17809.6|17797.6|17806.5|17794.5|9
1725039810000|2024-08-30 17:43:30|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|1
1725039820000|2024-08-30 17:43:40|17807.1|17795.1|17804|17792|17807.1|17795.1|17804|17792|3
1725039830000|2024-08-30 17:43:50|17804.6|17792.6|17808.3|17796.3|17808.3|17796.3|17804.6|17792.6|6
1725039840000|2024-08-30 17:44:00|17807.1|17795.1|17806.5|17794.5|17808.3|17796.3|17806.5|17794.5|3
1725039850000|2024-08-30 17:44:10|17805.8|17793.8|17806.5|17794.5|17806.5|17794.5|17805.8|17793.8|4
1725039860000|2024-08-30 17:44:20|17801.5|17789.5|17803.3|17791.3|17803.3|17791.3|17801.5|17789.5|6
1725039870000|2024-08-30 17:44:30|17804|17792|17804|17792|17806.5|17794.5|17804|17792|2
1725039880000|2024-08-30 17:44:40|17806.5|17794.5|17810.2|17798.2|17810.2|17798.2|17806.5|17794.5|11
1725039890000|2024-08-30 17:44:50|17810.8|17798.8|17809|17797|17810.8|17798.8|17809|17797|5
1725039900000|2024-08-30 17:45:00|17807.7|17795.7|17810.8|17798.8|17810.8|17798.8|17807.7|17795.7|2
1725039910000|2024-08-30 17:45:10|17811.5|17799.5|17810.2|17798.2|17811.5|17799.5|17810.2|17798.2|2
1725039920000|2024-08-30 17:45:20|17808.3|17796.3|17806.5|17794.5|17808.3|17796.3|17804.6|17792.6|16
1725039940000|2024-08-30 17:45:40|17808.3|17796.3|17807.7|17795.7|17808.3|17796.3|17807.7|17795.7|8
1725039950000|2024-08-30 17:45:50|17807.1|17795.1|17807.7|17795.7|17810.8|17798.8|17807.1|17795.1|8
1725039960000|2024-08-30 17:46:00|17807.1|17795.1|17810.2|17798.2|17810.2|17798.2|17806.5|17794.5|2
1725039970000|2024-08-30 17:46:10|17810.8|17798.8|17811.5|17799.5|17811.5|17799.5|17810.8|17798.8|0
1725039980000|2024-08-30 17:46:20|17815.2|17803.2|17814|17802|17815.2|17803.2|17814|17802|2
1725039990000|2024-08-30 17:46:30|17812.7|17800.7|17814|17802|17814|17802|17812.7|17800.7|0
1725040000000|2024-08-30 17:46:40|17812.7|17800.7|17810.2|17798.2|17812.7|17800.7|17809|17797|18
1725040010000|2024-08-30 17:46:50|17809|17797|17809|17797|17809|17797|17809|17797|0
1725040020000|2024-08-30 17:47:00|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|5
1725040030000|2024-08-30 17:47:10|17806.4|17794.4|17807.7|17795.7|17807.7|17795.7|17806.4|17794.4|2
1725040040000|2024-08-30 17:47:20|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|17806.4|17794.4|3
1725040060000|2024-08-30 17:47:40|17807.7|17795.7|17806.5|17794.5|17807.7|17795.7|17805.2|17793.2|10
1725040070000|2024-08-30 17:47:50|17805.8|17793.8|17805.8|17793.8|17806.5|17794.5|17805.8|17793.8|11
1725040080000|2024-08-30 17:48:00|17803.3|17791.3|17806.5|17794.5|17806.5|17794.5|17803.3|17791.3|7
1725040090000|2024-08-30 17:48:10|17807.1|17795.1|17807.7|17795.7|17807.7|17795.7|17806.5|17794.5|1
1725040100000|2024-08-30 17:48:20|||||||||3
1725040110000|2024-08-30 17:48:30|17807.1|17795.1|17805.8|17793.8|17807.1|17795.1|17805.8|17793.8|6
1725040120000|2024-08-30 17:48:40|17805.2|17793.2|17803.3|17791.3|17805.2|17793.2|17802.7|17790.7|2
1725040130000|2024-08-30 17:48:50|17802.7|17790.7|17803.3|17791.3|17803.3|17791.3|17802.7|17790.7|2
1725040140000|2024-08-30 17:49:00|17800.8|17788.8|17801.5|17789.5|17801.5|17789.5|17800.8|17788.8|4
1725040150000|2024-08-30 17:49:10|17804|17792|17804|17792|17804.6|17792.6|17802.1|17790.1|15
1725040160000|2024-08-30 17:49:20|17802.7|17790.7|17801.5|17789.5|17802.7|17790.7|17801.5|17789.5|8
1725040170000|2024-08-30 17:49:30|17800.2|17788.2|17799|17787|17800.2|17788.2|17799|17787|3
1725040180000|2024-08-30 17:49:40|17801.5|17789.5|17801.5|17789.5|17801.5|17789.5|17801.5|17789.5|3
1725040190000|2024-08-30 17:49:50|17802.1|17790.1|17804.6|17792.6|17806.5|17794.5|17802.1|17790.1|3
1725040200000|2024-08-30 17:50:00|17805.8|17793.8|17806.4|17794.4|17808.3|17796.3|17804|17792|11
1725040210000|2024-08-30 17:50:10|17807.1|17795.1|17805.8|17793.8|17809.6|17797.6|17805.8|17793.8|7
1725040220000|2024-08-30 17:50:20|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.1|17795.1|9
1725040230000|2024-08-30 17:50:30|17805.8|17793.8|17807.7|17795.7|17807.7|17795.7|17805.8|17793.8|10
1725040240000|2024-08-30 17:50:40|17807.1|17795.1|17806.4|17794.4|17807.1|17795.1|17805.8|17793.8|10
1725040250000|2024-08-30 17:50:50|17808.9|17796.9|17808.9|17796.9|17810.8|17798.8|17808.3|17796.3|4
1725040260000|2024-08-30 17:51:00|17808.3|17796.3|17806.4|17794.4|17808.9|17796.9|17806.4|17794.4|7
1725040270000|2024-08-30 17:51:10|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|10
1725040280000|2024-08-30 17:51:20|17805.8|17793.8|17810.2|17798.2|17810.2|17798.2|17805.8|17793.8|8
1725040290000|2024-08-30 17:51:30|17809.5|17797.5|17810.2|17798.2|17810.2|17798.2|17808.9|17796.9|9
1725040300000|2024-08-30 17:51:40|17809.5|17797.5|17810.2|17798.2|17810.2|17798.2|17807.7|17795.7|10
1725040310000|2024-08-30 17:51:50|17811.4|17799.4|17807|17795|17811.4|17799.4|17807|17795|33
1725040320000|2024-08-30 17:52:00|17806.4|17794.4|17810.2|17798.2|17810.8|17798.8|17806.4|17794.4|37
1725040330000|2024-08-30 17:52:10|17810.8|17798.8|17812.7|17800.7|17813.3|17801.3|17810.2|17798.2|10
1725040340000|2024-08-30 17:52:20|17811.4|17799.4|17810.2|17798.2|17811.4|17799.4|17810.2|17798.2|2
1725040350000|2024-08-30 17:52:30|17813.3|17801.3|17812.1|17800.1|17813.9|17801.9|17812.1|17800.1|12
1725040360000|2024-08-30 17:52:40|17811.4|17799.4|17809.5|17797.5|17811.4|17799.4|17809.5|17797.5|3
1725040370000|2024-08-30 17:52:50|17810.2|17798.2|17806.4|17794.4|17810.2|17798.2|17803.9|17791.9|22
1725040380000|2024-08-30 17:53:00|17805.8|17793.8|17803.9|17791.9|17805.8|17793.8|17803.9|17791.9|1
1725040390000|2024-08-30 17:53:10|17805.8|17793.8|17806.4|17794.4|17806.4|17794.4|17805.8|17793.8|7
1725040400000|2024-08-30 17:53:20|17807|17795|17808.9|17796.9|17809.5|17797.5|17807|17795|6
1725040410000|2024-08-30 17:53:30|17808.3|17796.3|17808.9|17796.9|17808.9|17796.9|17808.3|17796.3|0
1725040420000|2024-08-30 17:53:40|17808.3|17796.3|17808.9|17796.9|17808.9|17796.9|17808.3|17796.3|2
1725040430000|2024-08-30 17:53:50|17808.3|17796.3|17807.7|17795.7|17808.3|17796.3|17807.7|17795.7|10
1725040440000|2024-08-30 17:54:00|17809.5|17797.5|17812.7|17800.7|17812.7|17800.7|17809.5|17797.5|12
1725040450000|2024-08-30 17:54:10|17815.2|17803.2|17812.7|17800.7|17815.2|17803.2|17812|17800|12
1725040480000|2024-08-30 17:54:40|17812|17800|17812.7|17800.7|17813.9|17801.9|17812|17800|15
1725040490000|2024-08-30 17:54:50|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|7
1725040500000|2024-08-30 17:55:00|17814.5|17802.5|17815.2|17803.2|17815.2|17803.2|17813.3|17801.3|11
1725040520000|2024-08-30 17:55:20|17816.4|17804.4|17815.8|17803.8|17817.7|17805.7|17815.2|17803.2|17
1725040530000|2024-08-30 17:55:30|17814.5|17802.5|17813.9|17801.9|17814.5|17802.5|17812|17800|10
1725040540000|2024-08-30 17:55:40|17814.5|17802.5|17817|17805|17817|17805|17814.5|17802.5|3
1725040550000|2024-08-30 17:55:50|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|2
1725040560000|2024-08-30 17:56:00|17815.8|17803.8|17814.5|17802.5|17817|17805|17814.5|17802.5|3
1725040570000|2024-08-30 17:56:10|17812.6|17800.6|17810.1|17798.1|17812.6|17800.6|17808.3|17796.3|13
1725040580000|2024-08-30 17:56:20|17809.5|17797.5|17812.6|17800.6|17812.6|17800.6|17809.5|17797.5|6
1725040590000|2024-08-30 17:56:30|17811.4|17799.4|17811.4|17799.4|17812.6|17800.6|17810.8|17798.8|5
1725040600000|2024-08-30 17:56:40|||||||||5
1725040610000|2024-08-30 17:56:50|17809.5|17797.5|17805.1|17793.1|17809.5|17797.5|17805.1|17793.1|26
1725040620000|2024-08-30 17:57:00|17807|17795|17810.1|17798.1|17813.3|17801.3|17807|17795|26
1725040630000|2024-08-30 17:57:10|17809.5|17797.5|17810.1|17798.1|17810.1|17798.1|17808.9|17796.9|18
1725040640000|2024-08-30 17:57:20|17811.4|17799.4|17807|17795|17811.4|17799.4|17807|17795|6
1725040650000|2024-08-30 17:57:30|17806.4|17794.4|17807|17795|17807|17795|17806.4|17794.4|27
1725040660000|2024-08-30 17:57:40|17807.6|17795.6|17807.6|17795.6|17807.6|17795.6|17807.6|17795.6|6
1725040670000|2024-08-30 17:57:50|17809.5|17797.5|17806.4|17794.4|17809.5|17797.5|17802.6|17790.6|93
1725040680000|2024-08-30 17:58:00|17805.7|17793.7|17802.6|17790.6|17805.7|17793.7|17800.7|17788.7|39
1725040690000|2024-08-30 17:58:10|17804.5|17792.5|17805.1|17793.1|17805.7|17793.7|17803.2|17791.2|19
1725040700000|2024-08-30 17:58:20|17803.2|17791.2|17805.1|17793.1|17805.1|17793.1|17803.2|17791.2|9
1725040710000|2024-08-30 17:58:30|17806.4|17794.4|17803.9|17791.9|17806.4|17794.4|17802.6|17790.6|39
1725040720000|2024-08-30 17:58:40|17803.3|17791.3|17800.8|17788.8|17803.3|17791.3|17800.1|17788.1|29
1725040730000|2024-08-30 17:58:50|17800.1|17788.1|17800.8|17788.8|17802|17790|17800.1|17788.1|22
1725040740000|2024-08-30 17:59:00|17802.7|17790.7|17800.8|17788.8|17802.7|17790.7|17800.2|17788.2|40
1725040750000|2024-08-30 17:59:10|17802.7|17790.7|17804.5|17792.5|17804.5|17792.5|17801.4|17789.4|34
1725040760000|2024-08-30 17:59:20|17803.9|17791.9|17802|17790|17806.4|17794.4|17802|17790|64
1725040770000|2024-08-30 17:59:30|17805.2|17793.2|17818.9|17806.9|17818.9|17806.9|17805.2|17793.2|186
1725040780000|2024-08-30 17:59:40|17819.5|17807.5|17812|17800|17819.5|17807.5|17811.4|17799.4|134
1725040790000|2024-08-30 17:59:50|17811.4|17799.4|17813.9|17801.9|17813.9|17801.9|17808.9|17796.9|175
1725040800000|2024-08-30 18:00:00|17811.4|17799.4|17813.3|17801.3|17817.6|17805.6|17810.1|17798.1|48
1725040810000|2024-08-30 18:00:10|17813.9|17801.9|17813.9|17801.9|17813.9|17801.9|17810.2|17798.2|49
1725040820000|2024-08-30 18:00:20|17813.3|17801.3|17815.2|17803.2|17815.2|17803.2|17813.3|17801.3|29
1725040830000|2024-08-30 18:00:30|17816.4|17804.4|17818.3|17806.3|17818.3|17806.3|17815.2|17803.2|9
1725040840000|2024-08-30 18:00:40|17817.7|17805.7|17817|17805|17817.7|17805.7|17817|17805|14
1725040850000|2024-08-30 18:00:50|17816.4|17804.4|17829.5|17817.5|17830.8|17818.8|17816.4|17804.4|73
1725040860000|2024-08-30 18:01:00|17828.3|17816.3|17830.8|17818.8|17830.8|17818.8|17827|17815|50
1725040870000|2024-08-30 18:01:10|17828.3|17816.3|17825.8|17813.8|17828.3|17816.3|17825.8|17813.8|48
1725040880000|2024-08-30 18:01:20|17823.9|17811.9|17826.4|17814.4|17826.4|17814.4|17823.9|17811.9|7
1725040890000|2024-08-30 18:01:30|17825.8|17813.8|17817.7|17805.7|17826.4|17814.4|17817.7|17805.7|124
1725040900000|2024-08-30 18:01:40|17817|17805|17817|17805|17817|17805|17817|17805|26
1725040910000|2024-08-30 18:01:50|17817.7|17805.7|17817.7|17805.7|17818.3|17806.3|17817.7|17805.7|11
1725040920000|2024-08-30 18:02:00|||||||||2
1725040930000|2024-08-30 18:02:10|17815.8|17803.8|17814.5|17802.5|17815.8|17803.8|17813.3|17801.3|23
1725040940000|2024-08-30 18:02:20|17813.9|17801.9|17815.8|17803.8|17815.8|17803.8|17812.7|17800.7|10
1725040950000|2024-08-30 18:02:30|17816.4|17804.4|17817.6|17805.6|17817.6|17805.6|17815.8|17803.8|3
1725040960000|2024-08-30 18:02:40|17819.5|17807.5|17820.1|17808.1|17820.1|17808.1|17818.9|17806.9|1
1725040970000|2024-08-30 18:02:50|17819.5|17807.5|17818.9|17806.9|17819.5|17807.5|17818.3|17806.3|27
1725040980000|2024-08-30 18:03:00|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|17815.8|17803.8|13
1725041000000|2024-08-30 18:03:20|||||||||3
1725041010000|2024-08-30 18:03:30|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|7
1725041020000|2024-08-30 18:03:40|17818.3|17806.3|17818.9|17806.9|17820.2|17808.2|17818.3|17806.3|4
1725041030000|2024-08-30 18:03:50|17819.5|17807.5|17822.7|17810.7|17825.1|17813.1|17819.5|17807.5|27
1725041040000|2024-08-30 18:04:00|17818.9|17806.9|17820.2|17808.2|17820.2|17808.2|17818.9|17806.9|8
1725041050000|2024-08-30 18:04:10|17820.8|17808.8|17822.7|17810.7|17823.9|17811.9|17820.2|17808.2|17
1725041060000|2024-08-30 18:04:20|17822|17810|17824.6|17812.6|17824.6|17812.6|17822|17810|4
1725041070000|2024-08-30 18:04:30|17823.3|17811.3|17823.9|17811.9|17824.6|17812.6|17822.1|17810.1|17
1725041080000|2024-08-30 18:04:40|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|3
1725041090000|2024-08-30 18:04:50|17821.4|17809.4|17815.8|17803.8|17821.4|17809.4|17815.8|17803.8|19
1725024600000|2024-08-30 13:30:00|17749.5|17737.5|17807|17795|17807|17795|17749.5|17737.5|158
1725024610000|2024-08-30 13:30:10|17812.6|17800.6|17787|17775|17815.7|17803.7|17784.5|17772.5|81
1725024620000|2024-08-30 13:30:20|17788.2|17776.2|17777|17765|17791.4|17779.4|17777|17765|30
1725024630000|2024-08-30 13:30:30|17777.6|17765.6|17765.1|17753.1|17777.6|17765.6|17764.5|17752.5|19
1725024640000|2024-08-30 13:30:40|17765.7|17753.7|17758.8|17746.8|17765.7|17753.7|17758.8|17746.8|44
1725024650000|2024-08-30 13:30:50|17758.2|17746.2|17765.7|17753.7|17765.7|17753.7|17753.8|17741.8|42
1725024660000|2024-08-30 13:31:00|17768.2|17756.2|17767.6|17755.6|17770.7|17758.7|17766.3|17754.3|16
1725024670000|2024-08-30 13:31:10|17771.3|17759.3|17761.3|17749.3|17771.3|17759.3|17761.3|17749.3|9
1725024680000|2024-08-30 13:31:20|17760.7|17748.7|17763.8|17751.8|17765.1|17753.1|17760.7|17748.7|9
1725024690000|2024-08-30 13:31:30|17765.7|17753.7|17769.4|17757.4|17771.9|17759.9|17765.7|17753.7|6
1725024700000|2024-08-30 13:31:40|17768.2|17756.2|17769.4|17757.4|17772.5|17760.5|17768.2|17756.2|5
1725024710000|2024-08-30 13:31:50|17762.5|17750.5|17761.3|17749.3|17762.5|17750.5|17758.8|17746.8|25
1725024720000|2024-08-30 13:32:00|17759.4|17747.4|17754.5|17742.5|17761.3|17749.3|17754.5|17742.5|24
1725024730000|2024-08-30 13:32:10|17750.7|17738.7|17757.6|17745.6|17757.6|17745.6|17750.7|17738.7|13
1725024740000|2024-08-30 13:32:20|17758.9|17746.9|17770.1|17758.1|17770.1|17758.1|17758.8|17746.8|32
1725024750000|2024-08-30 13:32:30|17769.5|17757.5|17775.1|17763.1|17775.1|17763.1|17769.5|17757.5|12
1725024760000|2024-08-30 13:32:40|17773.8|17761.8|17772|17760|17773.8|17761.8|17771.3|17759.3|7
1725024770000|2024-08-30 13:32:50|17773.8|17761.8|17767.6|17755.6|17773.8|17761.8|17767.6|17755.6|10
1725024780000|2024-08-30 13:33:00|17768.2|17756.2|17770.1|17758.1|17770.1|17758.1|17767|17755|7
1725024790000|2024-08-30 13:33:10|17774.5|17762.5|17775.7|17763.7|17775.7|17763.7|17774.5|17762.5|6
1725024800000|2024-08-30 13:33:20|17777|17765|17783.8|17771.8|17783.8|17771.8|17777|17765|18
1725024810000|2024-08-30 13:33:30|17783.2|17771.2|17784.4|17772.4|17784.4|17772.4|17782|17770|10
1725024820000|2024-08-30 13:33:40|17778.2|17766.2|17781.9|17769.9|17781.9|17769.9|17776.9|17764.9|26
1725024830000|2024-08-30 13:33:50|17781.3|17769.3|17786.3|17774.3|17790|17778|17781.3|17769.3|60
1725024840000|2024-08-30 13:34:00|17786.9|17774.9|17803.2|17791.2|17803.2|17791.2|17786.9|17774.9|22
1725024850000|2024-08-30 13:34:10|17803.8|17791.8|17811.9|17799.9|17811.9|17799.9|17803.8|17791.8|17
1725024860000|2024-08-30 13:34:20|17812.5|17800.5|17814.4|17802.4|17816.9|17804.9|17810|17798|15
1725024870000|2024-08-30 13:34:30|17815|17803|17813.1|17801.1|17816.9|17804.9|17811.3|17799.3|38
1725024880000|2024-08-30 13:34:40|17811.9|17799.9|17811.9|17799.9|17813.1|17801.1|17811.9|17799.9|31
1725024890000|2024-08-30 13:34:50|17813.8|17801.8|17810|17798|17813.8|17801.8|17806.9|17794.9|17
1725024900000|2024-08-30 13:35:00|17811.2|17799.2|17815|17803|17815|17803|17808.8|17796.8|21
1725024910000|2024-08-30 13:35:10|17817.5|17805.5|17818.8|17806.8|17823.2|17811.2|17817.5|17805.5|56
1725024920000|2024-08-30 13:35:20|17818.1|17806.1|17807.5|17795.5|17820|17808|17806.3|17794.3|33
1725024930000|2024-08-30 13:35:30|17808.1|17796.1|17805.6|17793.6|17808.1|17796.1|17805.6|17793.6|15
1725024940000|2024-08-30 13:35:40|17806.9|17794.9|17808.8|17796.8|17808.8|17796.8|17806.9|17794.9|15
1725024950000|2024-08-30 13:35:50|17808.1|17796.1|17807.5|17795.5|17808.1|17796.1|17806.9|17794.9|6
1725024960000|2024-08-30 13:36:00|17805.6|17793.6|17798.8|17786.8|17805.6|17793.6|17793.8|17781.8|26
1725024970000|2024-08-30 13:36:10|17798.1|17786.1|17808.1|17796.1|17808.1|17796.1|17798.1|17786.1|12
1725024980000|2024-08-30 13:36:20|17807.5|17795.5|17806.3|17794.3|17808.1|17796.1|17806.3|17794.3|5
1725024990000|2024-08-30 13:36:30|17806.9|17794.9|17805|17793|17809.4|17797.4|17805|17793|59
1725025000000|2024-08-30 13:36:40|17806.2|17794.2|17808.7|17796.7|17810|17798|17805|17793|10
1725025010000|2024-08-30 13:36:50|17810|17798|17809.4|17797.4|17811.2|17799.2|17809.4|17797.4|6
1725025020000|2024-08-30 13:37:00|17805|17793|17804.3|17792.3|17808.1|17796.1|17801.8|17789.8|21
1725025030000|2024-08-30 13:37:10|17808.1|17796.1|17806.2|17794.2|17808.1|17796.1|17806.2|17794.2|22
1725025040000|2024-08-30 13:37:20|17804.9|17792.9|17803.1|17791.1|17804.9|17792.9|17803.1|17791.1|21
1725025050000|2024-08-30 13:37:30|17803.7|17791.7|17808.7|17796.7|17809.9|17797.9|17803.7|17791.7|4
1725025060000|2024-08-30 13:37:40|17808|17796|17808|17796|17808.7|17796.7|17808|17796|5
1725025070000|2024-08-30 13:37:50|17807.4|17795.4|17807.4|17795.4|17808.1|17796.1|17806.8|17794.8|2
1725025080000|2024-08-30 13:38:00|17804.3|17792.3|17803.7|17791.7|17805.5|17793.5|17802.4|17790.4|12
1725025090000|2024-08-30 13:38:10|17801.2|17789.2|17803|17791|17803|17791|17798.7|17786.7|8
1725025100000|2024-08-30 13:38:20|17802.4|17790.4|17803.7|17791.7|17806.2|17794.2|17801.8|17789.8|3
1725025110000|2024-08-30 13:38:30|17803|17791|17801.2|17789.2|17803|17791|17798.7|17786.7|10
1725025120000|2024-08-30 13:38:40|17803.7|17791.7|17803.7|17791.7|17804.3|17792.3|17803.7|17791.7|6
1725025130000|2024-08-30 13:38:50|17804.3|17792.3|17811.2|17799.2|17811.2|17799.2|17804.3|17792.3|15
1725025140000|2024-08-30 13:39:00|17813.7|17801.7|17815.5|17803.5|17815.5|17803.5|17813.7|17801.7|5
1725025150000|2024-08-30 13:39:10|17819.3|17807.3|17830.5|17818.5|17831.1|17819.1|17819.3|17807.3|19
1725025160000|2024-08-30 13:39:20|17829.9|17817.9|17823|17811|17831.1|17819.1|17822.4|17810.4|10
1725025170000|2024-08-30 13:39:30|17823.6|17811.6|17822.4|17810.4|17824.9|17812.9|17821.1|17809.1|7
1725025180000|2024-08-30 13:39:40|17821.8|17809.8|17829.9|17817.9|17831.2|17819.2|17819.3|17807.3|37
1725025190000|2024-08-30 13:39:50|17829.3|17817.3|17826.2|17814.2|17833|17821|17826.2|17814.2|11
1725025200000|2024-08-30 13:40:00|17826.8|17814.8|17829.9|17817.9|17830.5|17818.5|17826.8|17814.8|6
1725025210000|2024-08-30 13:40:10|17828.6|17816.6|17829.3|17817.3|17829.9|17817.9|17828.6|17816.6|3
1725025220000|2024-08-30 13:40:20|17828.6|17816.6|17829.3|17817.3|17829.9|17817.9|17828.6|17816.6|11
1725025230000|2024-08-30 13:40:30|17828|17816|17831.8|17819.8|17831.8|17819.8|17828|17816|9
1725025240000|2024-08-30 13:40:40|17832.4|17820.4|17833.6|17821.6|17838|17826|17831.8|17819.8|20
1725025250000|2024-08-30 13:40:50|17833|17821|17828.6|17816.6|17833|17821|17828.6|17816.6|9
1725025260000|2024-08-30 13:41:00|17829.3|17817.3|17826.1|17814.1|17831.1|17819.1|17826.1|17814.1|10
1725025270000|2024-08-30 13:41:10|17825.5|17813.5|17822.4|17810.4|17826.1|17814.1|17822.4|17810.4|13
1725025280000|2024-08-30 13:41:20|17823|17811|17823.6|17811.6|17824.2|17812.2|17822.4|17810.4|3
1725025290000|2024-08-30 13:41:30|17825.5|17813.5|17828|17816|17829.2|17817.2|17822.4|17810.4|14
1725025300000|2024-08-30 13:41:40|17828.6|17816.6|17838|17826|17838|17826|17828.6|17816.6|23
1725025310000|2024-08-30 13:41:50|17845.5|17833.5|17847.4|17835.4|17847.4|17835.4|17845.5|17833.5|33
1725025320000|2024-08-30 13:42:00|17849.3|17837.3|17851.8|17839.8|17851.8|17839.8|17848|17836|30
1725025330000|2024-08-30 13:42:10|17853|17841|17841.8|17829.8|17853.7|17841.7|17837.4|17825.4|48
1725025340000|2024-08-30 13:42:20|17843.6|17831.6|17843.6|17831.6|17844.3|17832.3|17843.6|17831.6|1
1725025350000|2024-08-30 13:42:30|17843|17831|17848.6|17836.6|17848.6|17836.6|17842.4|17830.4|9
1725025360000|2024-08-30 13:42:40|17849.3|17837.3|17852.4|17840.4|17852.4|17840.4|17849.3|17837.3|6
1725025370000|2024-08-30 13:42:50|17853|17841|17853|17841|17853|17841|17851.8|17839.8|3
1725025380000|2024-08-30 13:43:00|17851.8|17839.8|17851.8|17839.8|17851.8|17839.8|17849.9|17837.9|23
1725025390000|2024-08-30 13:43:10|17852.4|17840.4|17855.5|17843.5|17856.1|17844.1|17852.4|17840.4|12
1725025400000|2024-08-30 13:43:20|17853.6|17841.6|17849.9|17837.9|17858.6|17846.6|17849.9|17837.9|31
1725025410000|2024-08-30 13:43:30|17850.5|17838.5|17852.4|17840.4|17853|17841|17850.5|17838.5|16
1725025420000|2024-08-30 13:43:40|17853.7|17841.7|17854.3|17842.3|17854.9|17842.9|17853.7|17841.7|18
1725025430000|2024-08-30 13:43:50|17853|17841|17859.9|17847.9|17859.9|17847.9|17853|17841|25
1725025450000|2024-08-30 13:44:10|17861.8|17849.8|17864.9|17852.9|17865.5|17853.5|17861.8|17849.8|20
1725025460000|2024-08-30 13:44:20|17866.1|17854.1|17864.3|17852.3|17866.1|17854.1|17862.4|17850.4|21
1725025470000|2024-08-30 13:44:30|17864.9|17852.9|17867.4|17855.4|17867.4|17855.4|17864.9|17852.9|9
1725025480000|2024-08-30 13:44:40|17866.1|17854.1|17865.5|17853.5|17866.8|17854.8|17865.5|17853.5|10
1725025490000|2024-08-30 13:44:50|17864.9|17852.9|17860.5|17848.5|17864.9|17852.9|17857.4|17845.4|19
1725025500000|2024-08-30 13:45:00|17858.6|17846.6|17856.1|17844.1|17858.6|17846.6|17853.6|17841.6|6
1725025510000|2024-08-30 13:45:10|17859.9|17847.9|17856.8|17844.8|17863|17851|17856.8|17844.8|16
1725025520000|2024-08-30 13:45:20|17857.4|17845.4|17861.8|17849.8|17861.8|17849.8|17856.7|17844.7|14
1725025530000|2024-08-30 13:45:30|17863|17851|17864.3|17852.3|17865.5|17853.5|17861.8|17849.8|11
1725025540000|2024-08-30 13:45:40|17863.6|17851.6|17861.1|17849.1|17863.6|17851.6|17858.6|17846.6|15
1725025550000|2024-08-30 13:45:50|17860.5|17848.5|17859.9|17847.9|17861.1|17849.1|17859.9|17847.9|6
1725025560000|2024-08-30 13:46:00|17859.2|17847.2|17861.7|17849.7|17861.8|17849.8|17854.2|17842.2|19
1725025570000|2024-08-30 13:46:10|17861.1|17849.1|17861.1|17849.1|17861.7|17849.7|17860.5|17848.5|4
1725025580000|2024-08-30 13:46:20|17861.7|17849.7|17869.2|17857.2|17869.2|17857.2|17861.7|17849.7|5
1725025590000|2024-08-30 13:46:30|17869.8|17857.8|17869.2|17857.2|17870.5|17858.5|17868|17856|4
1725025600000|2024-08-30 13:46:40|17869.8|17857.8|17871.7|17859.7|17872.4|17860.4|17869.8|17857.8|3
1725025610000|2024-08-30 13:46:50|17873|17861|17872.4|17860.4|17873|17861|17866.7|17854.7|6
1725025620000|2024-08-30 13:47:00|17871.7|17859.7|17869.9|17857.9|17871.7|17859.7|17869.9|17857.9|2
1725025630000|2024-08-30 13:47:10|17870.5|17858.5|17868|17856|17870.5|17858.5|17866.7|17854.7|13
1725025640000|2024-08-30 13:47:20|17867.3|17855.3|17867.3|17855.3|17867.3|17855.3|17865.5|17853.5|5
1725025650000|2024-08-30 13:47:30|17865.5|17853.5|17865.5|17853.5|17865.5|17853.5|17865.5|17853.5|2
1725025660000|2024-08-30 13:47:40|17864.8|17852.8|17873|17861|17873|17861|17862.9|17850.9|22
1725025670000|2024-08-30 13:47:50|17873.6|17861.6|17869.2|17857.2|17873.6|17861.6|17869.2|17857.2|13
1725025680000|2024-08-30 13:48:00|17868|17856|17866.7|17854.7|17868.6|17856.6|17866.7|17854.7|1
1725025690000|2024-08-30 13:48:10|17867.4|17855.4|17864.9|17852.9|17868|17856|17863|17851|4
1725025700000|2024-08-30 13:48:20|17865.5|17853.5|17865.5|17853.5|17869.9|17857.9|17865.5|17853.5|15
1725025710000|2024-08-30 13:48:30|17869.9|17857.9|17871.1|17859.1|17873.6|17861.6|17867.4|17855.4|18
1725025720000|2024-08-30 13:48:40|17870.5|17858.5|17869.9|17857.9|17870.5|17858.5|17869.9|17857.9|8
1725025730000|2024-08-30 13:48:50|17872.4|17860.4|17871.1|17859.1|17872.4|17860.4|17870.5|17858.5|5
1725025740000|2024-08-30 13:49:00|17871.7|17859.7|17865.5|17853.5|17872.4|17860.4|17865.5|17853.5|11
1725025750000|2024-08-30 13:49:10|17866.7|17854.7|17869.3|17857.3|17871.1|17859.1|17866.7|17854.7|10
1725025760000|2024-08-30 13:49:20|||||||||4
1725025770000|2024-08-30 13:49:30|17868.6|17856.6|17867.4|17855.4|17868.6|17856.6|17866.1|17854.1|3
1725025780000|2024-08-30 13:49:40|17866.7|17854.7|17863.6|17851.6|17866.7|17854.7|17862.4|17850.4|4
1725025790000|2024-08-30 13:49:50|17864.2|17852.2|17864.2|17852.2|17866.7|17854.7|17864.2|17852.2|3
1725025800000|2024-08-30 13:50:00|17865.5|17853.5|17866.7|17854.7|17866.7|17854.7|17864.2|17852.2|2
1725025810000|2024-08-30 13:50:10|17867.4|17855.4|17863|17851|17868|17856|17863|17851|2
1725025820000|2024-08-30 13:50:20|17861.1|17849.1|17858.6|17846.6|17861.1|17849.1|17858|17846|9
1725025830000|2024-08-30 13:50:30|17861.1|17849.1|17861.1|17849.1|17861.1|17849.1|17861.1|17849.1|8
1725025840000|2024-08-30 13:50:40|17859.2|17847.2|17861.1|17849.1|17861.1|17849.1|17859.2|17847.2|2
1725025850000|2024-08-30 13:50:50|17862.3|17850.3|17863.6|17851.6|17863.6|17851.6|17858.6|17846.6|15
1725025860000|2024-08-30 13:51:00|17863|17851|17863.6|17851.6|17863.6|17851.6|17861.1|17849.1|7
1725025870000|2024-08-30 13:51:10|17863|17851|17863|17851|17864.2|17852.2|17861.1|17849.1|13
1725025880000|2024-08-30 13:51:20|17865.5|17853.5|17864.8|17852.8|17865.5|17853.5|17864.8|17852.8|12
1725025890000|2024-08-30 13:51:30|17862.9|17850.9|17863.6|17851.6|17863.6|17851.6|17861.7|17849.7|11
1725025900000|2024-08-30 13:51:40|17862.9|17850.9|17866.7|17854.7|17867.9|17855.9|17862.9|17850.9|14
1725025910000|2024-08-30 13:51:50|17866.1|17854.1|17857.9|17845.9|17866.7|17854.7|17857.3|17845.3|35
1725025920000|2024-08-30 13:52:00|17857.3|17845.3|17856.7|17844.7|17857.3|17845.3|17856.7|17844.7|2
1725025930000|2024-08-30 13:52:10|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|17853.6|17841.6|4
1725025940000|2024-08-30 13:52:20|17852.9|17840.9|17851.7|17839.7|17856|17844|17851.7|17839.7|25
1725025950000|2024-08-30 13:52:30|17852.3|17840.3|17851.7|17839.7|17852.3|17840.3|17846.7|17834.7|15
1725025960000|2024-08-30 13:52:40|17851|17839|17847.3|17835.3|17851|17839|17847.3|17835.3|16
1725025970000|2024-08-30 13:52:50|17845.4|17833.4|17834.2|17822.2|17847.9|17835.9|17834.2|17822.2|13
1725025980000|2024-08-30 13:53:00|17835.4|17823.4|17832.9|17820.9|17835.4|17823.4|17832.9|17820.9|9
1725025990000|2024-08-30 13:53:10|17832.3|17820.3|17832.9|17820.9|17838.5|17826.5|17832.3|17820.3|16
1725026000000|2024-08-30 13:53:20|17833.5|17821.5|17827.3|17815.3|17833.5|17821.5|17827.3|17815.3|5
1725026010000|2024-08-30 13:53:30|17826|17814|17826|17814|17827.3|17815.3|17824.8|17812.8|60
1725026020000|2024-08-30 13:53:40|17824.1|17812.1|17819.8|17807.8|17824.8|17812.8|17819.8|17807.8|15
1725026030000|2024-08-30 13:53:50|17815.4|17803.4|17810.4|17798.4|17815.4|17803.4|17809.1|17797.1|11
1725026040000|2024-08-30 13:54:00|17812.3|17800.3|17814.1|17802.1|17817.3|17805.3|17811.6|17799.6|19
1725026050000|2024-08-30 13:54:10|17813.5|17801.5|17810.4|17798.4|17813.5|17801.5|17809.8|17797.8|19
1725026060000|2024-08-30 13:54:20|17811|17799|17818.5|17806.5|17818.5|17806.5|17811|17799|9
1725026070000|2024-08-30 13:54:30|17817.9|17805.9|17817.9|17805.9|17819.1|17807.1|17816.6|17804.6|10
1725026080000|2024-08-30 13:54:40|17819.1|17807.1|17820.4|17808.4|17821.6|17809.6|17819.1|17807.1|1
1725026090000|2024-08-30 13:54:50|17817.2|17805.2|17820.4|17808.4|17821|17809|17816.6|17804.6|8
1725026100000|2024-08-30 13:55:00|17819.7|17807.7|17818.5|17806.5|17820.4|17808.4|17817.9|17805.9|14
1725026110000|2024-08-30 13:55:10|17817.9|17805.9|17819.1|17807.1|17820.4|17808.4|17817.9|17805.9|14
1725026120000|2024-08-30 13:55:20|17818.5|17806.5|17819.7|17807.7|17824.1|17812.1|17818.5|17806.5|13
1725026130000|2024-08-30 13:55:30|17817.8|17805.8|17818.5|17806.5|17819.7|17807.7|17817.8|17805.8|11
1725026140000|2024-08-30 13:55:40|17814.7|17802.7|17817.2|17805.2|17817.2|17805.2|17814.7|17802.7|5
1725026150000|2024-08-30 13:55:50|17816.6|17804.6|17812.2|17800.2|17816.6|17804.6|17811|17799|13
1725026160000|2024-08-30 13:56:00|17813.5|17801.5|17810.3|17798.3|17814.1|17802.1|17810.3|17798.3|5
1725026170000|2024-08-30 13:56:10|17811|17799|17811.6|17799.6|17814.1|17802.1|17810.3|17798.3|6
1725026180000|2024-08-30 13:56:20|||||||||2
1725026190000|2024-08-30 13:56:30|17810.3|17798.3|17809.7|17797.7|17811|17799|17809.7|17797.7|1
1725026200000|2024-08-30 13:56:40|17810.3|17798.3|17808.5|17796.5|17811|17799|17805.3|17793.3|22
1725026210000|2024-08-30 13:56:50|17803.5|17791.5|17804.1|17792.1|17804.7|17792.7|17802.8|17790.8|14
1725026220000|2024-08-30 13:57:00|17802.8|17790.8|17794.7|17782.7|17803.5|17791.5|17794.7|17782.7|18
1725026230000|2024-08-30 13:57:10|17793.5|17781.5|17789.7|17777.7|17795.3|17783.3|17789.7|17777.7|20
1725026240000|2024-08-30 13:57:20|17791|17779|17786.6|17774.6|17792.8|17780.8|17786|17774|29
1725026250000|2024-08-30 13:57:30|17786|17774|17791.6|17779.6|17794.1|17782.1|17786|17774|20
1725026260000|2024-08-30 13:57:40|17789.7|17777.7|17789.7|17777.7|17789.7|17777.7|17788.5|17776.5|4
1725026270000|2024-08-30 13:57:50|17790.3|17778.3|17791.6|17779.6|17791.6|17779.6|17790.3|17778.3|4
1725026280000|2024-08-30 13:58:00|17794.1|17782.1|17794.1|17782.1|17796.6|17784.6|17793.4|17781.4|3
1725026290000|2024-08-30 13:58:10|17794.7|17782.7|17798.5|17786.5|17798.5|17786.5|17794.7|17782.7|13
1725026300000|2024-08-30 13:58:20|17797.8|17785.8|17797.2|17785.2|17798.5|17786.5|17795.3|17783.3|5
1725026310000|2024-08-30 13:58:30|17795.3|17783.3|17794.1|17782.1|17795.3|17783.3|17794.1|17782.1|1
1725026320000|2024-08-30 13:58:40|17791.6|17779.6|17787.8|17775.8|17791.6|17779.6|17787.8|17775.8|3
1725026330000|2024-08-30 13:58:50|17794.1|17782.1|17794.1|17782.1|17794.7|17782.7|17794.1|17782.1|14
1725026340000|2024-08-30 13:59:00|17792.8|17780.8|17789.1|17777.1|17792.8|17780.8|17789.1|17777.1|11
1725026350000|2024-08-30 13:59:10|17787.8|17775.8|17787.8|17775.8|17788.5|17776.5|17786|17774|2
1725026360000|2024-08-30 13:59:20|17788.5|17776.5|17792.8|17780.8|17792.8|17780.8|17788.5|17776.5|0
1725026370000|2024-08-30 13:59:30|17789.7|17777.7|17791.6|17779.6|17792.8|17780.8|17789.7|17777.7|4
1725026380000|2024-08-30 13:59:40|17792.2|17780.2|17797.8|17785.8|17797.8|17785.8|17790.3|17778.3|8
1725026390000|2024-08-30 13:59:50|17798.5|17786.5|17798.5|17786.5|17801|17789|17798.5|17786.5|7
1725026400000|2024-08-30 14:00:00|17799.7|17787.7|17802.2|17790.2|17802.2|17790.2|17798.5|17786.5|8
1725026410000|2024-08-30 14:00:10|17805.4|17793.4|17804.1|17792.1|17810.4|17798.4|17804.1|17792.1|16
1725026420000|2024-08-30 14:00:20|17803.5|17791.5|17803.5|17791.5|17803.5|17791.5|17802.2|17790.2|1
1725026430000|2024-08-30 14:00:30|17804.1|17792.1|17806|17794|17807.9|17795.9|17804.1|17792.1|1
1725026440000|2024-08-30 14:00:40|17805.4|17793.4|17804.7|17792.7|17807.2|17795.2|17804.7|17792.7|6
1725026450000|2024-08-30 14:00:50|17805.4|17793.4|17806|17794|17812.2|17800.2|17805.4|17793.4|9
1725026460000|2024-08-30 14:01:00|17802.8|17790.8|17810.4|17798.4|17812.9|17800.9|17802.8|17790.8|22
1725026470000|2024-08-30 14:01:10|17808.5|17796.5|17812.9|17800.9|17812.9|17800.9|17808.5|17796.5|12
1725026480000|2024-08-30 14:01:20|17813.5|17801.5|17812.9|17800.9|17813.5|17801.5|17812.3|17800.3|1
1725026490000|2024-08-30 14:01:30|17813.5|17801.5|17811.6|17799.6|17817.9|17805.9|17811|17799|28
1725026500000|2024-08-30 14:01:40|17810.4|17798.4|17813.5|17801.5|17815.4|17803.4|17810.4|17798.4|7
1725026510000|2024-08-30 14:01:50|17812.9|17800.9|17810.4|17798.4|17813.5|17801.5|17809.1|17797.1|6
1725026520000|2024-08-30 14:02:00|17811|17799|17811|17799|17815.4|17803.4|17811|17799|7
1725026530000|2024-08-30 14:02:10|17810.4|17798.4|17808.5|17796.5|17810.4|17798.4|17808.5|17796.5|0
1725026540000|2024-08-30 14:02:20|17807.9|17795.9|17807.9|17795.9|17807.9|17795.9|17807.9|17795.9|1
1725026550000|2024-08-30 14:02:30|17804.1|17792.1|17800.4|17788.4|17804.1|17792.1|17800.4|17788.4|19
1725026560000|2024-08-30 14:02:40|17801.6|17789.6|17795.4|17783.4|17804.1|17792.1|17795.4|17783.4|27
1725026570000|2024-08-30 14:02:50|17794.1|17782.1|17794.1|17782.1|17794.1|17782.1|17794.1|17782.1|4
1725026580000|2024-08-30 14:03:00|17791.6|17779.6|17795.3|17783.3|17795.3|17783.3|17791|17779|8
1725026590000|2024-08-30 14:03:10|17796|17784|17792.2|17780.2|17796.6|17784.6|17791|17779|11
1725026600000|2024-08-30 14:03:20|17796|17784|17796|17784|17797.2|17785.2|17795.3|17783.3|5
1725026610000|2024-08-30 14:03:30|17796.6|17784.6|17798.5|17786.5|17802.8|17790.8|17796.6|17784.6|5
1725026620000|2024-08-30 14:03:40|17800.4|17788.4|17801.6|17789.6|17802.2|17790.2|17799.7|17787.7|10
1725026630000|2024-08-30 14:03:50|17802.2|17790.2|17804.1|17792.1|17804.1|17792.1|17802.2|17790.2|2
1725026640000|2024-08-30 14:04:00|17807.2|17795.2|17806.6|17794.6|17807.9|17795.9|17806.6|17794.6|1
1725026650000|2024-08-30 14:04:10|17806|17794|17801.6|17789.6|17806|17794|17801.6|17789.6|3
1725026670000|2024-08-30 14:04:30|17801|17789|17802.2|17790.2|17802.2|17790.2|17801|17789|1
1725026680000|2024-08-30 14:04:40|17802.9|17790.9|17804.7|17792.7|17805.4|17793.4|17802.9|17790.9|6
1725026690000|2024-08-30 14:04:50|17804.1|17792.1|17804.1|17792.1|17804.7|17792.7|17804.1|17792.1|2
1725026700000|2024-08-30 14:05:00|17802.9|17790.9|17802.3|17790.3|17804.7|17792.7|17801.6|17789.6|6
1725026710000|2024-08-30 14:05:10|17803.5|17791.5|17804.7|17792.7|17804.7|17792.7|17800.4|17788.4|13
1725026720000|2024-08-30 14:05:20|17803.5|17791.5|17796|17784|17803.5|17791.5|17795.4|17783.4|1
1725026730000|2024-08-30 14:05:30|17795.4|17783.4|17798.5|17786.5|17798.5|17786.5|17795.4|17783.4|4
1725026740000|2024-08-30 14:05:40|17797.9|17785.9|17795.4|17783.4|17797.9|17785.9|17795.4|17783.4|4
1725026750000|2024-08-30 14:05:50|17793.5|17781.5|17792.9|17780.9|17793.5|17781.5|17791.6|17779.6|13
1725026760000|2024-08-30 14:06:00|17793.5|17781.5|17794.8|17782.8|17795.4|17783.4|17792.9|17780.9|15
1725026770000|2024-08-30 14:06:10|17794.1|17782.1|17793.5|17781.5|17794.1|17782.1|17793.5|17781.5|1
1725026780000|2024-08-30 14:06:20|17801|17789|17800.4|17788.4|17802.3|17790.3|17800.4|17788.4|13
1725026790000|2024-08-30 14:06:30|17799.1|17787.1|17799.8|17787.8|17799.8|17787.8|17798.5|17786.5|1
1725026800000|2024-08-30 14:06:40|17801.6|17789.6|17801.6|17789.6|17801.6|17789.6|17801.6|17789.6|4
1725026810000|2024-08-30 14:06:50|17802.9|17790.9|17802.9|17790.9|17803.5|17791.5|17802.9|17790.9|3
1725026820000|2024-08-30 14:07:00|17802.3|17790.3|17804.8|17792.8|17804.8|17792.8|17801.6|17789.6|11
1725026830000|2024-08-30 14:07:10|17807.9|17795.9|17806.6|17794.6|17807.9|17795.9|17806.6|17794.6|7
1725026840000|2024-08-30 14:07:20|17802.9|17790.9|17804.1|17792.1|17804.1|17792.1|17802.9|17790.9|4
1725026850000|2024-08-30 14:07:30|17804.8|17792.8|17804.1|17792.1|17805.4|17793.4|17803.5|17791.5|0
1725026860000|2024-08-30 14:07:40|17806|17794|17802.3|17790.3|17806|17794|17802.3|17790.3|5
1725026870000|2024-08-30 14:07:50|17801.6|17789.6|17801.6|17789.6|17801.6|17789.6|17801|17789|6
1725026880000|2024-08-30 14:08:00|17802.9|17790.9|17804.1|17792.1|17804.1|17792.1|17801.6|17789.6|13
1725026890000|2024-08-30 14:08:10|17806|17794|17808.5|17796.5|17808.5|17796.5|17806|17794|5
1725026900000|2024-08-30 14:08:20|17807.9|17795.9|17810.4|17798.4|17810.4|17798.4|17807.9|17795.9|2
1725026910000|2024-08-30 14:08:30|17811.6|17799.6|17811.6|17799.6|17812.3|17800.3|17811.6|17799.6|5
1725026920000|2024-08-30 14:08:40|17812.3|17800.3|17812.9|17800.9|17812.9|17800.9|17812.3|17800.3|1
1725026930000|2024-08-30 14:08:50|17811.6|17799.6|17808.5|17796.5|17811.6|17799.6|17808.5|17796.5|10
1725026940000|2024-08-30 14:09:00|17809.8|17797.8|17800.4|17788.4|17809.8|17797.8|17800.4|17788.4|24
1725026950000|2024-08-30 14:09:10|17801|17789|17795.4|17783.4|17801|17789|17795.4|17783.4|4
1725026960000|2024-08-30 14:09:20|17794.7|17782.7|17793.5|17781.5|17795.4|17783.4|17793.5|17781.5|3
1725026970000|2024-08-30 14:09:30|17792.9|17780.9|17792.9|17780.9|17792.9|17780.9|17792.9|17780.9|0
1725026980000|2024-08-30 14:09:40|17793.5|17781.5|17792.9|17780.9|17793.5|17781.5|17792.2|17780.2|1
1725026990000|2024-08-30 14:09:50|17793.5|17781.5|17800.4|17788.4|17801|17789|17793.5|17781.5|8
1725027000000|2024-08-30 14:10:00|17801|17789|17801|17789|17801|17789|17801|17789|1
1725027010000|2024-08-30 14:10:10|17803.5|17791.5|17806|17794|17806|17794|17803.5|17791.5|2
1725027020000|2024-08-30 14:10:20|17806.6|17794.6|17805.4|17793.4|17807.2|17795.2|17805.4|17793.4|6
1725027030000|2024-08-30 14:10:30|17807.9|17795.9|17810.3|17798.3|17811|17799|17807.2|17795.2|11
1725027040000|2024-08-30 14:10:40|17809.7|17797.7|17805.4|17793.4|17809.7|17797.7|17805.4|17793.4|3
1725027050000|2024-08-30 14:10:50|17806|17794|17806|17794|17806|17794|17806|17794|0
1725027060000|2024-08-30 14:11:00|17802.2|17790.2|17802.2|17790.2|17804.7|17792.7|17802.2|17790.2|12
1725027070000|2024-08-30 14:11:10|17801.6|17789.6|17801|17789|17802.2|17790.2|17798.5|17786.5|7
1725027080000|2024-08-30 14:11:20|17800.3|17788.3|17799.1|17787.1|17800.3|17788.3|17795.3|17783.3|6
1725027090000|2024-08-30 14:11:30|||||||||3
1725027100000|2024-08-30 14:11:40|17795.4|17783.4|17795.3|17783.3|17796.6|17784.6|17794.7|17782.7|5
1725027110000|2024-08-30 14:11:50|17793.5|17781.5|17793.5|17781.5|17793.5|17781.5|17792.8|17780.8|3
1725027120000|2024-08-30 14:12:00|17792.8|17780.8|17796|17784|17796|17784|17792.2|17780.2|15
1725027130000|2024-08-30 14:12:10|17796.6|17784.6|17796.6|17784.6|17796.6|17784.6|17796.6|17784.6|0
1725027140000|2024-08-30 14:12:20|||||||||1
1725027150000|2024-08-30 14:12:30|17794.7|17782.7|17789.7|17777.7|17794.7|17782.7|17789.1|17777.1|5
1725027160000|2024-08-30 14:12:40|17787.2|17775.2|17784.1|17772.1|17787.2|17775.2|17784.1|17772.1|7
1725027170000|2024-08-30 14:12:50|17784.7|17772.7|17791|17779|17791|17779|17782.8|17770.8|16
1725027180000|2024-08-30 14:13:00|17791.6|17779.6|17793.5|17781.5|17793.5|17781.5|17791|17779|5
1725027190000|2024-08-30 14:13:10|17792.9|17780.9|17786.6|17774.6|17795.4|17783.4|17786.6|17774.6|39
1725027200000|2024-08-30 14:13:20|17787.3|17775.3|17784.1|17772.1|17789.1|17777.1|17784.1|17772.1|12
1725027210000|2024-08-30 14:13:30|17783.5|17771.5|17781|17769|17783.5|17771.5|17781|17769|1
1725027220000|2024-08-30 14:13:40|17781.6|17769.6|17781|17769|17782.2|17770.2|17781|17769|4
1725027230000|2024-08-30 14:13:50|17781.6|17769.6|17779.7|17767.7|17782.2|17770.2|17779.7|17767.7|10
1725027240000|2024-08-30 14:14:00|17784.8|17772.8|17777.2|17765.2|17789.7|17777.7|17777.2|17765.2|84
1725027250000|2024-08-30 14:14:10|17777.9|17765.9|17778.5|17766.5|17779.7|17767.7|17777.9|17765.9|2
1725027260000|2024-08-30 14:14:20|17777.2|17765.2|17777.2|17765.2|17777.2|17765.2|17777.2|17765.2|4
1725027270000|2024-08-30 14:14:30|17776|17764|17774.1|17762.1|17776|17764|17774.1|17762.1|3
1725027280000|2024-08-30 14:14:40|17773.5|17761.5|17775.4|17763.4|17777.9|17765.9|17772.9|17760.9|12
1725027290000|2024-08-30 14:14:50|17774.7|17762.7|17769.7|17757.7|17774.7|17762.7|17769.7|17757.7|14
1725027300000|2024-08-30 14:15:00|17767.2|17755.2|17767.8|17755.8|17772.2|17760.2|17764.7|17752.7|33
1725027310000|2024-08-30 14:15:10|17767.2|17755.2|17767.8|17755.8|17769.1|17757.1|17767.2|17755.2|8
1725027320000|2024-08-30 14:15:20|17767.2|17755.2|17767.2|17755.2|17767.2|17755.2|17764.1|17752.1|7
1725027330000|2024-08-30 14:15:30|17767.8|17755.8|17769.1|17757.1|17769.7|17757.7|17767.2|17755.2|15
1725027340000|2024-08-30 14:15:40|17766.6|17754.6|17770.9|17758.9|17771.6|17759.6|17765.3|17753.3|21
1725027350000|2024-08-30 14:15:50|17770.3|17758.3|17762.2|17750.2|17770.3|17758.3|17762.2|17750.2|16
1725027360000|2024-08-30 14:16:00|17762.8|17750.8|17762.2|17750.2|17762.8|17750.8|17762.2|17750.2|23
1725027370000|2024-08-30 14:16:10|17764.1|17752.1|17763.4|17751.4|17764.7|17752.7|17762.2|17750.2|15
1725027380000|2024-08-30 14:16:20|17764.7|17752.7|17764.1|17752.1|17764.7|17752.7|17764.1|17752.1|0
1725027390000|2024-08-30 14:16:30|17763.4|17751.4|17762.2|17750.2|17763.4|17751.4|17762.2|17750.2|6
1725027400000|2024-08-30 14:16:40|17762.8|17750.8|17769.7|17757.7|17770.9|17758.9|17762.8|17750.8|14
1725027410000|2024-08-30 14:16:50|17767.2|17755.2|17768.4|17756.4|17768.4|17756.4|17767.2|17755.2|5
1725027420000|2024-08-30 14:17:00|17767.2|17755.2|17767.2|17755.2|17767.2|17755.2|17767.2|17755.2|1
1725027430000|2024-08-30 14:17:10|17768.4|17756.4|17775.3|17763.3|17775.3|17763.3|17768.4|17756.4|8
1725027440000|2024-08-30 14:17:20|17774.7|17762.7|17775.3|17763.3|17775.3|17763.3|17774.1|17762.1|0
1725027450000|2024-08-30 14:17:30|17774.7|17762.7|17774.1|17762.1|17774.7|17762.7|17773.4|17761.4|5
1725027460000|2024-08-30 14:17:40|17773.4|17761.4|17774.1|17762.1|17774.1|17762.1|17772.8|17760.8|1
1725027470000|2024-08-30 14:17:50|17774.7|17762.7|17769.7|17757.7|17775.3|17763.3|17769.7|17757.7|29
1725027480000|2024-08-30 14:18:00|17769.1|17757.1|17771.6|17759.6|17771.6|17759.6|17769.1|17757.1|2
1725027490000|2024-08-30 14:18:10|17770.9|17758.9|17771.6|17759.6|17771.6|17759.6|17769.7|17757.7|7
1725027500000|2024-08-30 14:18:20|17772.2|17760.2|17774.1|17762.1|17774.7|17762.7|17772.2|17760.2|1
1725027510000|2024-08-30 14:18:30|17771.6|17759.6|17774.1|17762.1|17774.1|17762.1|17771.6|17759.6|8
1725027520000|2024-08-30 14:18:40|17772.8|17760.8|17774.7|17762.7|17774.7|17762.7|17772.2|17760.2|20
1725027530000|2024-08-30 14:18:50|17770.9|17758.9|17768.4|17756.4|17771.6|17759.6|17767.2|17755.2|20
1725027540000|2024-08-30 14:19:00|17770.3|17758.3|17772.2|17760.2|17772.2|17760.2|17770.3|17758.3|6
1725027550000|2024-08-30 14:19:10|17771.5|17759.5|17772.8|17760.8|17774|17762|17769.7|17757.7|5
1725027560000|2024-08-30 14:19:20|17764|17752|17762.2|17750.2|17764|17752|17762.2|17750.2|7
1725027570000|2024-08-30 14:19:30|17761.5|17749.5|17762.8|17750.8|17762.8|17750.8|17759.7|17747.7|22
1725027580000|2024-08-30 14:19:40|17764.1|17752.1|17763.4|17751.4|17764.1|17752.1|17762.2|17750.2|2
1725027590000|2024-08-30 14:19:50|17764.7|17752.7|17763.4|17751.4|17764.7|17752.7|17762.8|17750.8|12
1725027600000|2024-08-30 14:20:00|17762.2|17750.2|17761.6|17749.6|17762.2|17750.2|17760.9|17748.9|1
1725027610000|2024-08-30 14:20:10|17762.2|17750.2|17763.4|17751.4|17763.4|17751.4|17760.9|17748.9|16
1725027620000|2024-08-30 14:20:20|17764.1|17752.1|17765.3|17753.3|17765.3|17753.3|17763.4|17751.4|3
1725027630000|2024-08-30 14:20:30|17764.7|17752.7|17764.7|17752.7|17764.7|17752.7|17764.7|17752.7|6
1725027640000|2024-08-30 14:20:40|17766|17754|17767.8|17755.8|17767.8|17755.8|17766|17754|3
1725027650000|2024-08-30 14:20:50|17768.4|17756.4|17771.6|17759.6|17771.6|17759.6|17768.4|17756.4|12
1725027660000|2024-08-30 14:21:00|||||||||6
1725027670000|2024-08-30 14:21:10|17770.3|17758.3|17769.7|17757.7|17771.6|17759.6|17769.7|17757.7|10
1725027680000|2024-08-30 14:21:20|17770.3|17758.3|17770.3|17758.3|17770.3|17758.3|17769.7|17757.7|2
1725027690000|2024-08-30 14:21:30|17769.7|17757.7|17769.7|17757.7|17769.7|17757.7|17769.7|17757.7|2
1725027700000|2024-08-30 14:21:40|17767.2|17755.2|17762.8|17750.8|17768.4|17756.4|17762.8|17750.8|2
1725027710000|2024-08-30 14:21:50|17762.2|17750.2|17757.8|17745.8|17762.2|17750.2|17757.8|17745.8|14
1725027720000|2024-08-30 14:22:00|17760.3|17748.3|17754.7|17742.7|17760.3|17748.3|17754.7|17742.7|18
1725027730000|2024-08-30 14:22:10|17753.4|17741.4|17755.9|17743.9|17756.6|17744.6|17753.4|17741.4|7
1725027740000|2024-08-30 14:22:20|17755.3|17743.3|17760.9|17748.9|17763.4|17751.4|17755.3|17743.3|9
1725027760000|2024-08-30 14:22:40|17765.9|17753.9|17765.9|17753.9|17769|17757|17765.9|17753.9|17
1725027770000|2024-08-30 14:22:50|17767.2|17755.2|17768.4|17756.4|17768.4|17756.4|17766.6|17754.6|6
1725027780000|2024-08-30 14:23:00|17769|17757|17767.8|17755.8|17769|17757|17767.8|17755.8|1
1725027790000|2024-08-30 14:23:10|||||||||1
1725027800000|2024-08-30 14:23:20|17768.4|17756.4|17767.8|17755.8|17768.4|17756.4|17767.8|17755.8|0
1725027810000|2024-08-30 14:23:30|17767.2|17755.2|17762.8|17750.8|17767.2|17755.2|17762.8|17750.8|4
1725027820000|2024-08-30 14:23:40|17763.4|17751.4|17757.2|17745.2|17765.3|17753.3|17755.9|17743.9|9
1725027830000|2024-08-30 14:23:50|17754.7|17742.7|17754.1|17742.1|17754.7|17742.7|17753.4|17741.4|5
1725027840000|2024-08-30 14:24:00|||||||||2
1725027860000|2024-08-30 14:24:20|17752.2|17740.2|17747.8|17735.8|17752.8|17740.8|17747.8|17735.8|27
1725027870000|2024-08-30 14:24:30|17747.2|17735.2|17748.4|17736.4|17748.4|17736.4|17747.2|17735.2|6
1725027880000|2024-08-30 14:24:40|17747.2|17735.2|17751.6|17739.6|17752.8|17740.8|17747.2|17735.2|13
1725027890000|2024-08-30 14:24:50|17751|17739|17751.6|17739.6|17751.6|17739.6|17751|17739|2
1725027900000|2024-08-30 14:25:00|17752.2|17740.2|17752.8|17740.8|17752.8|17740.8|17750.3|17738.3|3
1725027910000|2024-08-30 14:25:10|17752.2|17740.2|17751.6|17739.6|17752.2|17740.2|17751|17739|14
1725027920000|2024-08-30 14:25:20|17752.2|17740.2|17749.1|17737.1|17752.8|17740.8|17749.1|17737.1|4
1725027930000|2024-08-30 14:25:30|17748.5|17736.5|17751|17739|17751|17739|17747.8|17735.8|4
1725027940000|2024-08-30 14:25:40|17750.3|17738.3|17746.6|17734.6|17750.3|17738.3|17746.6|17734.6|5
1725027950000|2024-08-30 14:25:50|17746|17734|17743.5|17731.5|17746|17734|17742.8|17730.8|18
1725027960000|2024-08-30 14:26:00|17742.8|17730.8|17739.7|17727.7|17744.1|17732.1|17739.7|17727.7|3
1725027970000|2024-08-30 14:26:10|17740.3|17728.3|17742.2|17730.2|17742.2|17730.2|17739.7|17727.7|2
1725027980000|2024-08-30 14:26:20|17743.5|17731.5|17744.7|17732.7|17744.7|17732.7|17742.8|17730.8|5
1725027990000|2024-08-30 14:26:30|17747.2|17735.2|17747.2|17735.2|17747.8|17735.8|17747.2|17735.2|3
1725028000000|2024-08-30 14:26:40|17746|17734|17747.2|17735.2|17747.2|17735.2|17746|17734|2
1725028010000|2024-08-30 14:26:50|17749.7|17737.7|17753.5|17741.5|17753.5|17741.5|17749.7|17737.7|7
1725028020000|2024-08-30 14:27:00|17755.4|17743.4|17757.9|17745.9|17758.5|17746.5|17755.4|17743.4|16
1725028030000|2024-08-30 14:27:10|17758.5|17746.5|17758.5|17746.5|17758.5|17746.5|17758.5|17746.5|3
1725028040000|2024-08-30 14:27:20|17757.9|17745.9|17752.8|17740.8|17757.9|17745.9|17752.8|17740.8|7
1725028050000|2024-08-30 14:27:30|17753.5|17741.5|17752.2|17740.2|17753.5|17741.5|17752.2|17740.2|0
1725028060000|2024-08-30 14:27:40|17752.9|17740.9|17752.2|17740.2|17754.1|17742.1|17752.2|17740.2|5
1725028070000|2024-08-30 14:27:50|17751.6|17739.6|17754.1|17742.1|17754.1|17742.1|17751.6|17739.6|10
1725028080000|2024-08-30 14:28:00|17754.7|17742.7|17754.7|17742.7|17754.7|17742.7|17754.1|17742.1|1
1725028090000|2024-08-30 14:28:10|17754.1|17742.1|17752.9|17740.9|17754.7|17742.7|17752.2|17740.2|1
1725028100000|2024-08-30 14:28:20|17753.5|17741.5|17756|17744|17756|17744|17753.5|17741.5|3
1725028130000|2024-08-30 14:28:50|17755.4|17743.4|17747.2|17735.2|17755.4|17743.4|17747.2|17735.2|6
1725028140000|2024-08-30 14:29:00|17747.8|17735.8|17746|17734|17749.1|17737.1|17745.3|17733.3|9
1725028150000|2024-08-30 14:29:10|17746.6|17734.6|17746.6|17734.6|17746.6|17734.6|17746.6|17734.6|0
1725028160000|2024-08-30 14:29:20|17742.8|17730.8|17746|17734|17746.6|17734.6|17742.8|17730.8|10
1725028180000|2024-08-30 14:29:40|17745.3|17733.3|17755.4|17743.4|17755.4|17743.4|17744.7|17732.7|18
1725028190000|2024-08-30 14:29:50|||||||||1
1725028200000|2024-08-30 14:30:00|17757.2|17745.2|17758.5|17746.5|17759.7|17747.7|17756.6|17744.6|7
1725028210000|2024-08-30 14:30:10|17757.9|17745.9|17759.1|17747.1|17761|17749|17757.9|17745.9|9
1725028220000|2024-08-30 14:30:20|17759.8|17747.8|17757.9|17745.9|17760.4|17748.4|17757.9|17745.9|2
1725028230000|2024-08-30 14:30:30|17758.5|17746.5|17758.5|17746.5|17759.7|17747.7|17758.5|17746.5|0
1725028240000|2024-08-30 14:30:40|17757.9|17745.9|17751.6|17739.6|17757.9|17745.9|17751|17739|17
1725028250000|2024-08-30 14:30:50|17751|17739|17749.1|17737.1|17751|17739|17749.1|17737.1|2
1725028260000|2024-08-30 14:31:00|17748.5|17736.5|17746|17734|17749.7|17737.7|17744.7|17732.7|9
1725028270000|2024-08-30 14:31:10|17747.9|17735.9|17749.7|17737.7|17749.7|17737.7|17747.9|17735.9|15
1725028280000|2024-08-30 14:31:20|17749.1|17737.1|17751|17739|17751|17739|17749.1|17737.1|6
1725028290000|2024-08-30 14:31:30|17752.2|17740.2|17749.7|17737.7|17752.2|17740.2|17749.7|17737.7|3
1725028300000|2024-08-30 14:31:40|17747.2|17735.2|17747.2|17735.2|17747.2|17735.2|17747.2|17735.2|2
1725028310000|2024-08-30 14:31:50|17743.5|17731.5|17739.1|17727.1|17743.5|17731.5|17737.9|17725.9|7
1725028320000|2024-08-30 14:32:00|17738.5|17726.5|17733.5|17721.5|17738.5|17726.5|17733.5|17721.5|13
1725028330000|2024-08-30 14:32:10|17734.7|17722.7|17734.7|17722.7|17734.7|17722.7|17734.7|17722.7|3
1725028340000|2024-08-30 14:32:20|||||||||3
1725028350000|2024-08-30 14:32:30|17737.2|17725.2|17739.7|17727.7|17741.6|17729.6|17737.2|17725.2|18
1725028360000|2024-08-30 14:32:40|17740.3|17728.3|17741|17729|17741|17729|17740.3|17728.3|2
1725028370000|2024-08-30 14:32:50|17741.6|17729.6|17741|17729|17742.2|17730.2|17741|17729|4
1725028380000|2024-08-30 14:33:00|17741.6|17729.6|17741|17729|17741.6|17729.6|17740.3|17728.3|6
1725028390000|2024-08-30 14:33:10|17741.6|17729.6|17743.5|17731.5|17743.5|17731.5|17741.6|17729.6|4
1725028410000|2024-08-30 14:33:30|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|2
1725028430000|2024-08-30 14:33:50|||||||||1
1725028440000|2024-08-30 14:34:00|17744.7|17732.7|17744.7|17732.7|17744.7|17732.7|17744.7|17732.7|0
1725028450000|2024-08-30 14:34:10|17738.5|17726.5|17742.8|17730.8|17742.8|17730.8|17738.5|17726.5|3
1725028460000|2024-08-30 14:34:20|17742.2|17730.2|17742.2|17730.2|17742.2|17730.2|17742.2|17730.2|1
1725028470000|2024-08-30 14:34:30|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|17742.8|17730.8|2
1725028480000|2024-08-30 14:34:40|||||||||2
1725028490000|2024-08-30 14:34:50|17742.2|17730.2|17742.2|17730.2|17742.8|17730.8|17740.3|17728.3|2
1725028500000|2024-08-30 14:35:00|17742.8|17730.8|17744.7|17732.7|17744.7|17732.7|17742.2|17730.2|7
1725028510000|2024-08-30 14:35:10|17744.1|17732.1|17744.1|17732.1|17744.1|17732.1|17744.1|17732.1|0
1725028520000|2024-08-30 14:35:20|17742.8|17730.8|17744.1|17732.1|17744.7|17732.7|17742.8|17730.8|13
1725028530000|2024-08-30 14:35:30|17744.7|17732.7|17749.7|17737.7|17749.7|17737.7|17744.7|17732.7|12
1725028540000|2024-08-30 14:35:40|17751|17739|17751|17739|17751|17739|17751|17739|1
1725028550000|2024-08-30 14:35:50|17751.6|17739.6|17749.1|17737.1|17751.6|17739.6|17748.5|17736.5|2
1725028560000|2024-08-30 14:36:00|17748.4|17736.4|17747.8|17735.8|17748.5|17736.5|17747.8|17735.8|3
1725028570000|2024-08-30 14:36:10|17747.2|17735.2|17747.8|17735.8|17747.8|17735.8|17747.2|17735.2|0
1725028580000|2024-08-30 14:36:20|17748.5|17736.5|17748.5|17736.5|17748.5|17736.5|17748.5|17736.5|2
1725028590000|2024-08-30 14:36:30|17749.1|17737.1|17745.3|17733.3|17749.1|17737.1|17745.3|17733.3|2
1725028600000|2024-08-30 14:36:40|17746.6|17734.6|17749.1|17737.1|17749.1|17737.1|17746.6|17734.6|3
1725028610000|2024-08-30 14:36:50|17750.3|17738.3|17751.6|17739.6|17751.6|17739.6|17750.3|17738.3|1
1725028620000|2024-08-30 14:37:00|17752.2|17740.2|17751.6|17739.6|17752.8|17740.8|17751.6|17739.6|5
1725028630000|2024-08-30 14:37:10|17751|17739|17751.6|17739.6|17752.2|17740.2|17751|17739|0
1725028640000|2024-08-30 14:37:20|17751|17739|17748.5|17736.5|17751|17739|17748.5|17736.5|3
1725028650000|2024-08-30 14:37:30|||||||||1
1725028660000|2024-08-30 14:37:40|17749.1|17737.1|17747.8|17735.8|17749.1|17737.1|17747.2|17735.2|8
1725028670000|2024-08-30 14:37:50|17749.1|17737.1|17749.1|17737.1|17749.1|17737.1|17747.8|17735.8|0
1725028680000|2024-08-30 14:38:00|||||||||1
1725028690000|2024-08-30 14:38:10|17748.4|17736.4|17747.2|17735.2|17749.1|17737.1|17746.6|17734.6|3
1725028700000|2024-08-30 14:38:20|17749.1|17737.1|17749.1|17737.1|17749.1|17737.1|17748.5|17736.5|2
1725028710000|2024-08-30 14:38:30|17750.3|17738.3|17751|17739|17751|17739|17750.3|17738.3|0
1725028720000|2024-08-30 14:38:40|17749.7|17737.7|17746.6|17734.6|17750.3|17738.3|17746.6|17734.6|7
1725028730000|2024-08-30 14:38:50|17747.2|17735.2|17747.2|17735.2|17748.5|17736.5|17747.2|17735.2|0
1725028740000|2024-08-30 14:39:00|17746.6|17734.6|17747.2|17735.2|17747.2|17735.2|17745.3|17733.3|4
1725028750000|2024-08-30 14:39:10|17749.1|17737.1|17747.8|17735.8|17749.1|17737.1|17747.2|17735.2|4
1725028760000|2024-08-30 14:39:20|17746.6|17734.6|17747.8|17735.8|17747.8|17735.8|17746|17734|2
1725028770000|2024-08-30 14:39:30|17748.5|17736.5|17747.8|17735.8|17749.1|17737.1|17747.8|17735.8|3
1725028780000|2024-08-30 14:39:40|17747.2|17735.2|17747.2|17735.2|17747.2|17735.2|17745.3|17733.3|4
1725028790000|2024-08-30 14:39:50|17746.6|17734.6|17746.6|17734.6|17746.6|17734.6|17746.6|17734.6|0
1725028800000|2024-08-30 14:40:00|17746|17734|17747.2|17735.2|17747.8|17735.8|17746|17734|9
1725028810000|2024-08-30 14:40:10|17747.8|17735.8|17749.1|17737.1|17749.1|17737.1|17747.8|17735.8|9
1725028840000|2024-08-30 14:40:40|17747.8|17735.8|17749.1|17737.1|17749.1|17737.1|17747.2|17735.2|3
1725028860000|2024-08-30 14:41:00|17748.4|17736.4|17749.1|17737.1|17749.1|17737.1|17748.4|17736.4|4
1725028870000|2024-08-30 14:41:10|17749.7|17737.7|17759.7|17747.7|17760.3|17748.3|17749.7|17737.7|7
1725028880000|2024-08-30 14:41:20|17760.9|17748.9|17762.2|17750.2|17762.8|17750.8|17760.3|17748.3|5
1725028890000|2024-08-30 14:41:30|17762.8|17750.8|17759.1|17747.1|17762.8|17750.8|17759.1|17747.1|1
1725028910000|2024-08-30 14:41:50|17756.6|17744.6|17759.1|17747.1|17759.7|17747.7|17756.6|17744.6|17
1725028920000|2024-08-30 14:42:00|17757.8|17745.8|17757.2|17745.2|17757.8|17745.8|17757.2|17745.2|4
1725028930000|2024-08-30 14:42:10|17759.7|17747.7|17762.2|17750.2|17762.8|17750.8|17759.7|17747.7|3
1725028940000|2024-08-30 14:42:20|17761.6|17749.6|17759.7|17747.7|17761.6|17749.6|17759.7|17747.7|0
1725028950000|2024-08-30 14:42:30|17760.3|17748.3|17757.8|17745.8|17760.9|17748.9|17756.6|17744.6|3
1725028960000|2024-08-30 14:42:40|17758.4|17746.4|17758.4|17746.4|17759.1|17747.1|17758.4|17746.4|2
1725028970000|2024-08-30 14:42:50|17762.8|17750.8|17762.8|17750.8|17763.5|17751.5|17762.2|17750.2|2
1725028980000|2024-08-30 14:43:00|17764.7|17752.7|17764.1|17752.1|17764.7|17752.7|17764.1|17752.1|3
1725029000000|2024-08-30 14:43:20|17764.7|17752.7|17764.7|17752.7|17765.4|17753.4|17764.7|17752.7|2
1725029010000|2024-08-30 14:43:30|17765.4|17753.4|17764.7|17752.7|17765.4|17753.4|17764.7|17752.7|1
1725029020000|2024-08-30 14:43:40|17765.4|17753.4|17765.3|17753.3|17765.4|17753.4|17764.7|17752.7|1
1725029030000|2024-08-30 14:43:50|17764.7|17752.7|17759.7|17747.7|17764.7|17752.7|17759.7|17747.7|5
1725029040000|2024-08-30 14:44:00|17759.1|17747.1|17756.6|17744.6|17759.1|17747.1|17755.3|17743.3|10
1725029050000|2024-08-30 14:44:10|17756|17744|17756.6|17744.6|17756.6|17744.6|17755.3|17743.3|0
1725029060000|2024-08-30 14:44:20|17757.8|17745.8|17757.2|17745.2|17757.8|17745.8|17757.2|17745.2|1
1725029080000|2024-08-30 14:44:40|17756.6|17744.6|17756.6|17744.6|17756.6|17744.6|17756.6|17744.6|0
1725029090000|2024-08-30 14:44:50|17760.3|17748.3|17761|17749|17761|17749|17756.6|17744.6|10
1725029100000|2024-08-30 14:45:00|17763.5|17751.5|17765.3|17753.3|17765.3|17753.3|17763.5|17751.5|8
1725029120000|2024-08-30 14:45:20|17774.1|17762.1|17773.5|17761.5|17776|17764|17772.8|17760.8|9
1725029130000|2024-08-30 14:45:30|17774.1|17762.1|17774.7|17762.7|17774.7|17762.7|17773.5|17761.5|1
1725029140000|2024-08-30 14:45:40|17774.1|17762.1|17773.5|17761.5|17774.1|17762.1|17773.5|17761.5|0
1725029150000|2024-08-30 14:45:50|17775.3|17763.3|17779.1|17767.1|17779.1|17767.1|17774.1|17762.1|8
1725029160000|2024-08-30 14:46:00|17779.7|17767.7|17779.7|17767.7|17780.3|17768.3|17774.7|17762.7|21
1725029170000|2024-08-30 14:46:10|17781|17769|17781.6|17769.6|17781.6|17769.6|17780.3|17768.3|17
1725029180000|2024-08-30 14:46:20|17780.9|17768.9|17782.8|17770.8|17782.8|17770.8|17780.9|17768.9|24
1725029190000|2024-08-30 14:46:30|17782.2|17770.2|17785.3|17773.3|17785.3|17773.3|17782.2|17770.2|13
1725029200000|2024-08-30 14:46:40|17784.1|17772.1|17787.2|17775.2|17787.2|17775.2|17782.8|17770.8|9
1725029210000|2024-08-30 14:46:50|17789.7|17777.7|17789.7|17777.7|17789.7|17777.7|17789.7|17777.7|5
1725029220000|2024-08-30 14:47:00|17790.3|17778.3|17784.7|17772.7|17790.3|17778.3|17782.8|17770.8|11
1725029230000|2024-08-30 14:47:10|17785.9|17773.9|17786.6|17774.6|17786.6|17774.6|17782.8|17770.8|5
1725029240000|2024-08-30 14:47:20|17785.3|17773.3|17789.7|17777.7|17790.3|17778.3|17784.7|17772.7|3
1725029250000|2024-08-30 14:47:30|17790.3|17778.3|17791.6|17779.6|17791.6|17779.6|17789.7|17777.7|1
1725029260000|2024-08-30 14:47:40|17792.2|17780.2|17791.6|17779.6|17792.2|17780.2|17790.9|17778.9|52
1725029270000|2024-08-30 14:47:50|17792.2|17780.2|17792.2|17780.2|17792.8|17780.8|17792.2|17780.2|1
1725029280000|2024-08-30 14:48:00|17792.8|17780.8|17795.3|17783.3|17795.9|17783.9|17792.8|17780.8|3
1725029290000|2024-08-30 14:48:10|17795.9|17783.9|17796.6|17784.6|17797.2|17785.2|17795.9|17783.9|2
1725029300000|2024-08-30 14:48:20|17797.2|17785.2|17793.4|17781.4|17797.8|17785.8|17793.4|17781.4|4
1725029310000|2024-08-30 14:48:30|17795.9|17783.9|17795.9|17783.9|17795.9|17783.9|17795.9|17783.9|3
1725029320000|2024-08-30 14:48:40|17796.5|17784.5|17793.4|17781.4|17797.8|17785.8|17793.4|17781.4|14
1725029330000|2024-08-30 14:48:50|17795.3|17783.3|17795.9|17783.9|17795.9|17783.9|17795.3|17783.3|3
1725029340000|2024-08-30 14:49:00|||||||||2
1725029350000|2024-08-30 14:49:10|17795.3|17783.3|17792.8|17780.8|17795.3|17783.3|17790.9|17778.9|44
1725029360000|2024-08-30 14:49:20|17793.4|17781.4|17793.4|17781.4|17793.4|17781.4|17792.8|17780.8|1
1725029370000|2024-08-30 14:49:30|17794.7|17782.7|17795.9|17783.9|17795.9|17783.9|17794.7|17782.7|2
1725029380000|2024-08-30 14:49:40|17795.3|17783.3|17795.9|17783.9|17795.9|17783.9|17794.1|17782.1|2
1725029400000|2024-08-30 14:50:00|17796.6|17784.6|17802.8|17790.8|17803.4|17791.4|17796.6|17784.6|8
1725029410000|2024-08-30 14:50:10|17800.9|17788.9|17800.9|17788.9|17801.6|17789.6|17800.3|17788.3|4
1725029420000|2024-08-30 14:50:20|17799.1|17787.1|17797.8|17785.8|17799.1|17787.1|17797.8|17785.8|2
1725029430000|2024-08-30 14:50:30|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|0
1725029440000|2024-08-30 14:50:40|17797.8|17785.8|17796.5|17784.5|17797.8|17785.8|17796.5|17784.5|1
1725029460000|2024-08-30 14:51:00|17793.4|17781.4|17794|17782|17795.3|17783.3|17793.4|17781.4|22
1725029470000|2024-08-30 14:51:10|17795.9|17783.9|17797.2|17785.2|17797.2|17785.2|17795.9|17783.9|7
1725029480000|2024-08-30 14:51:20|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|3
1725029490000|2024-08-30 14:51:30|17802.2|17790.2|17804.7|17792.7|17805.3|17793.3|17802.2|17790.2|7
1725029500000|2024-08-30 14:51:40|||||||||2
1725029510000|2024-08-30 14:51:50|17805.3|17793.3|17806|17794|17806|17794|17802.2|17790.2|14
1725029520000|2024-08-30 14:52:00|17806.6|17794.6|17813.5|17801.5|17813.5|17801.5|17806.6|17794.6|7
1725029530000|2024-08-30 14:52:10|17814.7|17802.7|17816|17804|17816|17804|17814.7|17802.7|3
1725029540000|2024-08-30 14:52:20|||||||||3
1725029550000|2024-08-30 14:52:30|||||||||1
1725029560000|2024-08-30 14:52:40|17817.8|17805.8|17819.7|17807.7|17819.7|17807.7|17817.8|17805.8|7
1725029570000|2024-08-30 14:52:50|17820.3|17808.3|17819.7|17807.7|17821|17809|17819.7|17807.7|10
1725029580000|2024-08-30 14:53:00|17820.3|17808.3|17819.7|17807.7|17822.2|17810.2|17819.7|17807.7|5
1725029590000|2024-08-30 14:53:10|17821.6|17809.6|17820.3|17808.3|17821.6|17809.6|17819.1|17807.1|8
1725029600000|2024-08-30 14:53:20|17821|17809|17816|17804|17821|17809|17816|17804|5
1725029610000|2024-08-30 14:53:30|17814.7|17802.7|17816|17804|17816|17804|17814.7|17802.7|2
1725029620000|2024-08-30 14:53:40|17816.6|17804.6|17817.2|17805.2|17817.2|17805.2|17816.6|17804.6|3
1725029630000|2024-08-30 14:53:50|17816|17804|17816.6|17804.6|17816.6|17804.6|17816|17804|0
1725029640000|2024-08-30 14:54:00|17816|17804|17816|17804|17816.6|17804.6|17816|17804|3
1725029650000|2024-08-30 14:54:10|17815.3|17803.3|17813.5|17801.5|17815.3|17803.3|17813.5|17801.5|3
1725029660000|2024-08-30 14:54:20|17813.4|17801.4|17808.4|17796.4|17813.4|17801.4|17808.4|17796.4|7
1725029670000|2024-08-30 14:54:30|17809.1|17797.1|17804.1|17792.1|17809.7|17797.7|17804.1|17792.1|7
1725029680000|2024-08-30 14:54:40|17804.7|17792.7|17807.2|17795.2|17807.8|17795.8|17804.7|17792.7|1
1725029690000|2024-08-30 14:54:50|17806.6|17794.6|17805.3|17793.3|17806.6|17794.6|17804.7|17792.7|5
1725029700000|2024-08-30 14:55:00|17805.9|17793.9|17803.4|17791.4|17805.9|17793.9|17803.4|17791.4|5
1725029710000|2024-08-30 14:55:10|17804.1|17792.1|17804.7|17792.7|17805.3|17793.3|17804.1|17792.1|4
1725029720000|2024-08-30 14:55:20|17805.3|17793.3|17805.9|17793.9|17807.2|17795.2|17804.1|17792.1|8
1725029730000|2024-08-30 14:55:30|17804.7|17792.7|17802.2|17790.2|17805.3|17793.3|17802.2|17790.2|3
1725029740000|2024-08-30 14:55:40|17800.3|17788.3|17800.9|17788.9|17801.6|17789.6|17800.3|17788.3|1
1725029750000|2024-08-30 14:55:50|17800.3|17788.3|17801.6|17789.6|17801.6|17789.6|17800.3|17788.3|1
1725029760000|2024-08-30 14:56:00|17800.9|17788.9|17802.2|17790.2|17802.2|17790.2|17800.9|17788.9|1
1725029780000|2024-08-30 14:56:20|17800.3|17788.3|17797.8|17785.8|17800.3|17788.3|17797.2|17785.2|8
1725029790000|2024-08-30 14:56:30|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|0
1725029800000|2024-08-30 14:56:40|17799.1|17787.1|17799.1|17787.1|17799.7|17787.7|17798.4|17786.4|2
1725029810000|2024-08-30 14:56:50|17798.4|17786.4|17799.1|17787.1|17799.1|17787.1|17798.4|17786.4|0
1725029820000|2024-08-30 14:57:00|17798.4|17786.4|17797.8|17785.8|17798.4|17786.4|17797.8|17785.8|3
1725029830000|2024-08-30 14:57:10|||||||||2
1725029840000|2024-08-30 14:57:20|17795.3|17783.3|17797.8|17785.8|17797.8|17785.8|17795.3|17783.3|4
1725029850000|2024-08-30 14:57:30|17800.3|17788.3|17801.5|17789.5|17802.8|17790.8|17800.3|17788.3|5
1725029860000|2024-08-30 14:57:40|17802.2|17790.2|17800.9|17788.9|17802.2|17790.2|17800.9|17788.9|1
1725029870000|2024-08-30 14:57:50|17801.5|17789.5|17800.3|17788.3|17801.5|17789.5|17800.3|17788.3|3
1725029880000|2024-08-30 14:58:00|17799|17787|17795.9|17783.9|17799|17787|17795.9|17783.9|5
1725029890000|2024-08-30 14:58:10|17795.3|17783.3|17793.4|17781.4|17795.3|17783.3|17793.4|17781.4|3
1725029900000|2024-08-30 14:58:20|17790.9|17778.9|17799.1|17787.1|17799.1|17787.1|17790.3|17778.3|8
1725029910000|2024-08-30 14:58:30|17795.9|17783.9|17792.2|17780.2|17795.9|17783.9|17789.7|17777.7|25
1725029920000|2024-08-30 14:58:40|17790.9|17778.9|17793.4|17781.4|17793.4|17781.4|17790.3|17778.3|0
1725029930000|2024-08-30 14:58:50|17794|17782|17790.3|17778.3|17794|17782|17790.3|17778.3|1
1725029940000|2024-08-30 14:59:00|17792.2|17780.2|17792.8|17780.8|17792.8|17780.8|17792.2|17780.2|1
1725029950000|2024-08-30 14:59:10|17793.4|17781.4|17793.4|17781.4|17793.4|17781.4|17792.8|17780.8|6
1725029960000|2024-08-30 14:59:20|17794|17782|17793.4|17781.4|17794|17782|17793.4|17781.4|0
1725029970000|2024-08-30 14:59:30|17794.7|17782.7|17794.7|17782.7|17799.7|17787.7|17794.7|17782.7|13
1725029980000|2024-08-30 14:59:40|17795.3|17783.3|17794.7|17782.7|17795.3|17783.3|17794.7|17782.7|0
1725029990000|2024-08-30 14:59:50|17794|17782|17791.5|17779.5|17794|17782|17791.5|17779.5|5
1725030000000|2024-08-30 15:00:00|17792.2|17780.2|17794|17782|17794|17782|17792.2|17780.2|5
1725030010000|2024-08-30 15:00:10|17794.7|17782.7|17792.2|17780.2|17794.7|17782.7|17790.9|17778.9|10
1725030020000|2024-08-30 15:00:20|17794.7|17782.7|17794.7|17782.7|17794.7|17782.7|17794.7|17782.7|0
1725030030000|2024-08-30 15:00:30|17794|17782|17797.2|17785.2|17797.2|17785.2|17794|17782|2
1725030040000|2024-08-30 15:00:40|17796.5|17784.5|17798.4|17786.4|17798.4|17786.4|17796.5|17784.5|3
1725030050000|2024-08-30 15:00:50|17799|17787|17799|17787|17799|17787|17799|17787|1
1725030060000|2024-08-30 15:01:00|17797.8|17785.8|17795.3|17783.3|17797.8|17785.8|17795.3|17783.3|3
1725030070000|2024-08-30 15:01:10|17794.6|17782.6|17794.7|17782.7|17794.7|17782.7|17794.6|17782.6|0
1725030080000|2024-08-30 15:01:20|17794.6|17782.6|17794.6|17782.6|17796.5|17784.5|17794.6|17782.6|6
1725030090000|2024-08-30 15:01:30|17792.1|17780.1|17792.1|17780.1|17792.1|17780.1|17792.1|17780.1|2
1725030100000|2024-08-30 15:01:40|17792.8|17780.8|17792.1|17780.1|17792.8|17780.8|17792.1|17780.1|5
1725030110000|2024-08-30 15:01:50|17794|17782|17794|17782|17794|17782|17794|17782|6
1725030120000|2024-08-30 15:02:00|||||||||1
1725030140000|2024-08-30 15:02:20|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|3
1725030150000|2024-08-30 15:02:30|||||||||1
1725030180000|2024-08-30 15:03:00|17797.8|17785.8|17800.9|17788.9|17802.8|17790.8|17796.5|17784.5|37
1725030190000|2024-08-30 15:03:10|17801.5|17789.5|17797.8|17785.8|17801.5|17789.5|17797.8|17785.8|4
1725030200000|2024-08-30 15:03:20|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|17796.5|17784.5|0
1725030210000|2024-08-30 15:03:30|17795.9|17783.9|17799.6|17787.6|17800.3|17788.3|17795.3|17783.3|6
1725030220000|2024-08-30 15:03:40|17800.3|17788.3|17800.3|17788.3|17800.9|17788.9|17800.3|17788.3|3
1725030230000|2024-08-30 15:03:50|17800.9|17788.9|17800.3|17788.3|17800.9|17788.9|17800.3|17788.3|0
1725030240000|2024-08-30 15:04:00|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|2
1725030250000|2024-08-30 15:04:10|17798.4|17786.4|17796.5|17784.5|17798.4|17786.4|17796.5|17784.5|4
1725030260000|2024-08-30 15:04:20|17799.6|17787.6|17800.9|17788.9|17800.9|17788.9|17799.6|17787.6|3
1725030290000|2024-08-30 15:04:50|17801.5|17789.5|17804.6|17792.6|17804.6|17792.6|17801.5|17789.5|2
1725030300000|2024-08-30 15:05:00|17802.8|17790.8|17800.9|17788.9|17802.8|17790.8|17800.9|17788.9|3
1725030310000|2024-08-30 15:05:10|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|1
1725030330000|2024-08-30 15:05:30|17794.6|17782.6|17792.1|17780.1|17794.6|17782.6|17792.1|17780.1|6
1725030340000|2024-08-30 15:05:40|||||||||1
1725030350000|2024-08-30 15:05:50|||||||||1
1725030360000|2024-08-30 15:06:00|17783.4|17771.4|17787.8|17775.8|17787.8|17775.8|17783.4|17771.4|34
1725030370000|2024-08-30 15:06:10|17789|17777|17783.4|17771.4|17789|17777|17783.4|17771.4|8
1725030380000|2024-08-30 15:06:20|17782.1|17770.1|17787.1|17775.1|17787.8|17775.8|17780.9|17768.9|16
1725030390000|2024-08-30 15:06:30|17786.5|17774.5|17783.4|17771.4|17787.7|17775.7|17783.4|17771.4|4
1725030400000|2024-08-30 15:06:40|17785.9|17773.9|17787.1|17775.1|17787.7|17775.7|17785.2|17773.2|8
1725030410000|2024-08-30 15:06:50|17787.8|17775.8|17789|17777|17789|17777|17787.8|17775.8|2
1725030420000|2024-08-30 15:07:00|17789.6|17777.6|17793.4|17781.4|17793.4|17781.4|17789.6|17777.6|6
1725030430000|2024-08-30 15:07:10|17794|17782|17795.3|17783.3|17795.3|17783.3|17794|17782|5
1725030440000|2024-08-30 15:07:20|17795.9|17783.9|17800.9|17788.9|17800.9|17788.9|17795.9|17783.9|7
1725030450000|2024-08-30 15:07:30|17801.5|17789.5|17801.5|17789.5|17801.5|17789.5|17800.3|17788.3|1
1725030460000|2024-08-30 15:07:40|17800.9|17788.9|17800.3|17788.3|17800.9|17788.9|17800.3|17788.3|4
1725030480000|2024-08-30 15:08:00|17801.5|17789.5|17801.5|17789.5|17801.5|17789.5|17800.3|17788.3|6
1725030490000|2024-08-30 15:08:10|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17797.1|17785.1|5
1725030500000|2024-08-30 15:08:20|17799.6|17787.6|17794.6|17782.6|17799.6|17787.6|17793.4|17781.4|21
1725030510000|2024-08-30 15:08:30|17795.2|17783.2|17795.9|17783.9|17795.9|17783.9|17795.2|17783.2|0
1725030520000|2024-08-30 15:08:40|17796.5|17784.5|17801.5|17789.5|17802.1|17790.1|17796.5|17784.5|2
1725030530000|2024-08-30 15:08:50|17802.1|17790.1|17805.9|17793.9|17805.9|17793.9|17802.1|17790.1|2
1725030540000|2024-08-30 15:09:00|||||||||2
1725030550000|2024-08-30 15:09:10|||||||||4
1725030570000|2024-08-30 15:09:30|17805.2|17793.2|17803.4|17791.4|17805.2|17793.2|17803.4|17791.4|7
1725030580000|2024-08-30 15:09:40|17800.9|17788.9|17795.2|17783.2|17800.9|17788.9|17795.2|17783.2|4
1725030590000|2024-08-30 15:09:50|17795.9|17783.9|17795.2|17783.2|17795.9|17783.9|17794|17782|2
1725030600000|2024-08-30 15:10:00|17795.9|17783.9|17795.9|17783.9|17795.9|17783.9|17795.2|17783.2|2
1725030610000|2024-08-30 15:10:10|17792.7|17780.7|17792.7|17780.7|17792.7|17780.7|17792.7|17780.7|3
1725030620000|2024-08-30 15:10:20|17793.4|17781.4|17792.7|17780.7|17793.4|17781.4|17792.1|17780.1|1
1725030630000|2024-08-30 15:10:30|17790.9|17778.9|17790.2|17778.2|17790.9|17778.9|17790.2|17778.2|0
1725030640000|2024-08-30 15:10:40|17789.6|17777.6|17785.9|17773.9|17789.6|17777.6|17785.9|17773.9|8
1725030650000|2024-08-30 15:10:50|||||||||2
1725030660000|2024-08-30 15:11:00|17786.5|17774.5|17786.5|17774.5|17786.5|17774.5|17785.9|17773.9|0
1725030670000|2024-08-30 15:11:10|17785.9|17773.9|17787.8|17775.8|17787.8|17775.8|17785.9|17773.9|1
1725030680000|2024-08-30 15:11:20|17786.5|17774.5|17786.5|17774.5|17786.5|17774.5|17786.5|17774.5|0
1725030690000|2024-08-30 15:11:30|17785.9|17773.9|17788.4|17776.4|17789|17777|17785.9|17773.9|5
1725030700000|2024-08-30 15:11:40|17789|17777|17790.3|17778.3|17790.3|17778.3|17789|17777|2
1725030710000|2024-08-30 15:11:50|||||||||2
1725030720000|2024-08-30 15:12:00|17793.4|17781.4|17794|17782|17794.6|17782.6|17793.4|17781.4|2
1725030730000|2024-08-30 15:12:10|17795.2|17783.2|17794.6|17782.6|17795.2|17783.2|17794.6|17782.6|0
1725030740000|2024-08-30 15:12:20|17794|17782|17795.2|17783.2|17795.2|17783.2|17794|17782|1
1725030750000|2024-08-30 15:12:30|17794.6|17782.6|17794|17782|17794.6|17782.6|17794|17782|0
1725030760000|2024-08-30 15:12:40|17795.9|17783.9|17793.4|17781.4|17795.9|17783.9|17792.8|17780.8|20
1725030770000|2024-08-30 15:12:50|17794|17782|17794.6|17782.6|17794.6|17782.6|17794|17782|4
1725030780000|2024-08-30 15:13:00|17804.7|17792.7|17804|17792|17804.7|17792.7|17803.4|17791.4|17
1725030790000|2024-08-30 15:13:10|17804.7|17792.7|17805.3|17793.3|17805.3|17793.3|17804.7|17792.7|0
1725030800000|2024-08-30 15:13:20|17809|17797|17811.5|17799.5|17811.5|17799.5|17809|17797|11
1725030810000|2024-08-30 15:13:30|17814.7|17802.7|17812.8|17800.8|17814.7|17802.7|17812.8|17800.8|28
1725030820000|2024-08-30 15:13:40|17812.2|17800.2|17810.3|17798.3|17812.8|17800.8|17808.4|17796.4|14
1725030840000|2024-08-30 15:14:00|17810.9|17798.9|17810.3|17798.3|17810.9|17798.9|17810.3|17798.3|3
1725030850000|2024-08-30 15:14:10|17820.9|17808.9|17821.5|17809.5|17821.5|17809.5|17820.9|17808.9|5
1725030860000|2024-08-30 15:14:20|17822.2|17810.2|17819.7|17807.7|17822.2|17810.2|17819.7|17807.7|5
1725030870000|2024-08-30 15:14:30|17816.5|17804.5|17813.4|17801.4|17817.2|17805.2|17813.4|17801.4|5
1725030880000|2024-08-30 15:14:40|17811.5|17799.5|17812.2|17800.2|17812.2|17800.2|17811.5|17799.5|0
1725030890000|2024-08-30 15:14:50|17814.7|17802.7|17814.7|17802.7|17814.7|17802.7|17814.7|17802.7|4
1725030900000|2024-08-30 15:15:00|17814|17802|17820.3|17808.3|17820.3|17808.3|17813.4|17801.4|7
1725030910000|2024-08-30 15:15:10|17820.9|17808.9|17832.8|17820.8|17832.8|17820.8|17820.9|17808.9|27
1725030920000|2024-08-30 15:15:20|17831.5|17819.5|17832.8|17820.8|17832.8|17820.8|17831.5|17819.5|20
1725030930000|2024-08-30 15:15:30|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|17830.9|17818.9|5
1725030940000|2024-08-30 15:15:40|17832.2|17820.2|17830.3|17818.3|17832.2|17820.2|17830.3|17818.3|3
1725030950000|2024-08-30 15:15:50|17828.4|17816.4|17825.3|17813.3|17828.4|17816.4|17825.3|17813.3|8
1725030960000|2024-08-30 15:16:00|17826.5|17814.5|17824|17812|17826.5|17814.5|17824|17812|0
1725030990000|2024-08-30 15:16:30|17823.4|17811.4|17820.9|17808.9|17823.4|17811.4|17819.6|17807.6|5
1725031000000|2024-08-30 15:16:40|17821.5|17809.5|17820.9|17808.9|17821.5|17809.5|17820.9|17808.9|0
1725031010000|2024-08-30 15:16:50|17819.6|17807.6|17819|17807|17819.6|17807.6|17819|17807|5
1725031020000|2024-08-30 15:17:00|17819.7|17807.7|17822.1|17810.1|17822.1|17810.1|17819.7|17807.7|5
1725031030000|2024-08-30 15:17:10|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17820.9|17808.9|1
1725031040000|2024-08-30 15:17:20|17819.6|17807.6|17816.5|17804.5|17819.6|17807.6|17816.5|17804.5|6
1725031050000|2024-08-30 15:17:30|17817.1|17805.1|17815.3|17803.3|17817.1|17805.1|17815.3|17803.3|0
1725031060000|2024-08-30 15:17:40|17815.9|17803.9|17814|17802|17815.9|17803.9|17814|17802|1
1725031080000|2024-08-30 15:18:00|17813.4|17801.4|17810.9|17798.9|17814|17802|17810.9|17798.9|2
1725031090000|2024-08-30 15:18:10|17807.1|17795.1|17806.5|17794.5|17807.1|17795.1|17805.3|17793.3|4
1725031100000|2024-08-30 15:18:20|17807.8|17795.8|17809|17797|17809|17797|17807.8|17795.8|0
1725031120000|2024-08-30 15:18:40|17808.4|17796.4|17807.1|17795.1|17808.4|17796.4|17807.1|17795.1|3
1725031130000|2024-08-30 15:18:50|17807.8|17795.8|17807.8|17795.8|17807.8|17795.8|17807.8|17795.8|2
1725031140000|2024-08-30 15:19:00|17807.1|17795.1|17805.3|17793.3|17807.1|17795.1|17805.3|17793.3|6
1725031150000|2024-08-30 15:19:10|17804.6|17792.6|17805.3|17793.3|17806.5|17794.5|17804|17792|5
1725031160000|2024-08-30 15:19:20|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|0
1725031170000|2024-08-30 15:19:30|17805.3|17793.3|17812.8|17800.8|17812.8|17800.8|17805.3|17793.3|4
1725031180000|2024-08-30 15:19:40|||||||||1
1725031200000|2024-08-30 15:20:00|17815.3|17803.3|17813.4|17801.4|17815.3|17803.3|17813.4|17801.4|5
1725031210000|2024-08-30 15:20:10|17814|17802|17816.5|17804.5|17816.5|17804.5|17814|17802|1
1725031220000|2024-08-30 15:20:20|17817.8|17805.8|17815.9|17803.9|17817.8|17805.8|17815.9|17803.9|9
1725031240000|2024-08-30 15:20:40|17814|17802|17814|17802|17814.6|17802.6|17813.4|17801.4|7
1725031250000|2024-08-30 15:20:50|17813.4|17801.4|17813.4|17801.4|17814|17802|17813.4|17801.4|0
1725031260000|2024-08-30 15:21:00|17814|17802|17814|17802|17814.7|17802.7|17814|17802|4
1725031270000|2024-08-30 15:21:10|17815.3|17803.3|17814|17802|17815.3|17803.3|17814|17802|2
1725031280000|2024-08-30 15:21:20|17814.6|17802.6|17817.8|17805.8|17817.8|17805.8|17814.6|17802.6|3
1725031290000|2024-08-30 15:21:30|17819|17807|17819|17807|17819|17807|17819|17807|5
1725031300000|2024-08-30 15:21:40|17823.4|17811.4|17824.7|17812.7|17824.7|17812.7|17823.4|17811.4|8
1725031310000|2024-08-30 15:21:50|17825.3|17813.3|17827.2|17815.2|17827.2|17815.2|17824.7|17812.7|1
1725031320000|2024-08-30 15:22:00|17828.4|17816.4|17831.5|17819.5|17831.5|17819.5|17828.4|17816.4|3
1725031330000|2024-08-30 15:22:10|17829.7|17817.7|17832.2|17820.2|17832.2|17820.2|17829.7|17817.7|5
1725031340000|2024-08-30 15:22:20|17829.7|17817.7|17829.7|17817.7|17830.9|17818.9|17829|17817|11
1725031350000|2024-08-30 15:22:30|17830.9|17818.9|17832.2|17820.2|17832.2|17820.2|17830.9|17818.9|6
1725031360000|2024-08-30 15:22:40|17832.8|17820.8|17832.8|17820.8|17832.8|17820.8|17832.8|17820.8|5
1725031370000|2024-08-30 15:22:50|17833.4|17821.4|17832.2|17820.2|17833.4|17821.4|17832.2|17820.2|1
1725031380000|2024-08-30 15:23:00|17832.8|17820.8|17833.4|17821.4|17833.4|17821.4|17832.8|17820.8|1
1725031390000|2024-08-30 15:23:10|||||||||7
1725031400000|2024-08-30 15:23:20|17832.8|17820.8|17839|17827|17839|17827|17832.8|17820.8|13
1725031410000|2024-08-30 15:23:30|17839.7|17827.7|17840.3|17828.3|17840.3|17828.3|17839.7|17827.7|11
1725031420000|2024-08-30 15:23:40|17839|17827|17839|17827|17839|17827|17839|17827|1
1725031430000|2024-08-30 15:23:50|17839.7|17827.7|17839.7|17827.7|17840.3|17828.3|17839|17827|8
1725031440000|2024-08-30 15:24:00|17839|17827|17837.2|17825.2|17839|17827|17837.2|17825.2|1
1725031450000|2024-08-30 15:24:10|17837.8|17825.8|17839|17827|17839|17827|17837.8|17825.8|0
1725031460000|2024-08-30 15:24:20|17840.3|17828.3|17847.2|17835.2|17847.2|17835.2|17840.3|17828.3|12
1725031470000|2024-08-30 15:24:30|17845.3|17833.3|17839.7|17827.7|17845.3|17833.3|17839.7|17827.7|22
1725031480000|2024-08-30 15:24:40|17840.3|17828.3|17840.9|17828.9|17842.2|17830.2|17839.7|17827.7|7
1725031500000|2024-08-30 15:25:00|17839.7|17827.7|17844.7|17832.7|17844.7|17832.7|17839.7|17827.7|22
1725031510000|2024-08-30 15:25:10|17844|17832|17846.5|17834.5|17847.2|17835.2|17844|17832|16
1725031520000|2024-08-30 15:25:20|17845.9|17833.9|17848.4|17836.4|17848.4|17836.4|17845.9|17833.9|0
1725031530000|2024-08-30 15:25:30|||||||||1
1725031540000|2024-08-30 15:25:40|17850.3|17838.3|17846.5|17834.5|17850.3|17838.3|17846.5|17834.5|25
1725031550000|2024-08-30 15:25:50|17847.1|17835.1|17847.1|17835.1|17847.1|17835.1|17847.1|17835.1|1
1725031560000|2024-08-30 15:26:00|17849|17837|17844.6|17832.6|17849|17837|17844.6|17832.6|7
1725031570000|2024-08-30 15:26:10|17845.2|17833.2|17842.8|17830.8|17846.5|17834.5|17842.1|17830.1|13
1725031580000|2024-08-30 15:26:20|17839.6|17827.6|17837.8|17825.8|17839.6|17827.6|17837.8|17825.8|11
1725031590000|2024-08-30 15:26:30|17837.1|17825.1|17837.1|17825.1|17837.8|17825.8|17837.1|17825.1|0
1725031600000|2024-08-30 15:26:40|17835.9|17823.9|17834.6|17822.6|17835.9|17823.9|17834.6|17822.6|6
1725031610000|2024-08-30 15:26:50|17832.1|17820.1|17829.6|17817.6|17832.1|17820.1|17829.6|17817.6|2
1725031620000|2024-08-30 15:27:00|17830.3|17818.3|17833.4|17821.4|17833.4|17821.4|17830.3|17818.3|9
1725031630000|2024-08-30 15:27:10|17832.1|17820.1|17829.6|17817.6|17834.6|17822.6|17829.6|17817.6|5
1725031640000|2024-08-30 15:27:20|17832.7|17820.7|17831.5|17819.5|17833.4|17821.4|17831.5|17819.5|6
1725031650000|2024-08-30 15:27:30|17832.1|17820.1|17827.1|17815.1|17832.1|17820.1|17825.9|17813.9|1
1725031660000|2024-08-30 15:27:40|17826.5|17814.5|17825.9|17813.9|17826.5|17814.5|17825.9|17813.9|2
1725031670000|2024-08-30 15:27:50|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|3
1725031680000|2024-08-30 15:28:00|17822.1|17810.1|17820.9|17808.9|17822.1|17810.1|17820.9|17808.9|2
1725031690000|2024-08-30 15:28:10|17822.1|17810.1|17824|17812|17824|17812|17822.1|17810.1|1
1725031700000|2024-08-30 15:28:20|17823.4|17811.4|17820.2|17808.2|17824|17812|17820.2|17808.2|4
1725031710000|2024-08-30 15:28:30|17820.9|17808.9|17824.6|17812.6|17824.6|17812.6|17820.2|17808.2|0
1725031720000|2024-08-30 15:28:40|17824|17812|17822.1|17810.1|17824|17812|17822.1|17810.1|9
1725031730000|2024-08-30 15:28:50|17822.7|17810.7|17819|17807|17823.4|17811.4|17819|17807|2
1725031740000|2024-08-30 15:29:00|17818.4|17806.4|17822.1|17810.1|17822.1|17810.1|17817.7|17805.7|3
1725031750000|2024-08-30 15:29:10|17820.9|17808.9|17820.2|17808.2|17821.5|17809.5|17819.6|17807.6|1
1725031760000|2024-08-30 15:29:20|17821.5|17809.5|17819.6|17807.6|17821.5|17809.5|17819.6|17807.6|1
1725031770000|2024-08-30 15:29:30|17817.7|17805.7|17821.5|17809.5|17821.5|17809.5|17817.7|17805.7|3
1725031780000|2024-08-30 15:29:40|||||||||1
1725031790000|2024-08-30 15:29:50|17820.9|17808.9|17821.5|17809.5|17821.5|17809.5|17820.9|17808.9|0
1725031800000|2024-08-30 15:30:00|17819.6|17807.6|17819|17807|17819.6|17807.6|17817.7|17805.7|1
1725031810000|2024-08-30 15:30:10|17823.4|17811.4|17824.6|17812.6|17825.2|17813.2|17823.4|17811.4|12
1725031820000|2024-08-30 15:30:20|17824|17812|17823.4|17811.4|17824|17812|17823.4|17811.4|2
1725031830000|2024-08-30 15:30:30|17822.7|17810.7|17819|17807|17822.7|17810.7|17819|17807|2
1725031850000|2024-08-30 15:30:50|17816.5|17804.5|17814.6|17802.6|17816.5|17804.5|17814.6|17802.6|3
1725031860000|2024-08-30 15:31:00|17815.2|17803.2|17819|17807|17819|17807|17814.6|17802.6|5
1725031870000|2024-08-30 15:31:10|17819.6|17807.6|17817.1|17805.1|17819.6|17807.6|17817.1|17805.1|3
1725031880000|2024-08-30 15:31:20|17818.4|17806.4|17820.2|17808.2|17822.1|17810.1|17818.4|17806.4|3
1725031900000|2024-08-30 15:31:40|17818.4|17806.4|17813.4|17801.4|17818.4|17806.4|17813.4|17801.4|2
1725031910000|2024-08-30 15:31:50|17812.7|17800.7|17807.7|17795.7|17812.7|17800.7|17806.5|17794.5|11
1725031920000|2024-08-30 15:32:00|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|0
1725031930000|2024-08-30 15:32:10|17806.5|17794.5|17806.5|17794.5|17806.5|17794.5|17806.5|17794.5|2
1725031950000|2024-08-30 15:32:30|17805.2|17793.2|17806.5|17794.5|17807.7|17795.7|17804.6|17792.6|20
1725031960000|2024-08-30 15:32:40|17807.1|17795.1|17812.1|17800.1|17812.7|17800.7|17807.1|17795.1|7
1725031980000|2024-08-30 15:33:00|17811.5|17799.5|17813.4|17801.4|17814|17802|17811.5|17799.5|2
1725031990000|2024-08-30 15:33:10|17810.9|17798.9|17810.9|17798.9|17810.9|17798.9|17810.9|17798.9|2
1725032000000|2024-08-30 15:33:20|17812.1|17800.1|17811.5|17799.5|17812.1|17800.1|17811.5|17799.5|6
1725032010000|2024-08-30 15:33:30|17810.9|17798.9|17814|17802|17814|17802|17810.9|17798.9|3
1725032020000|2024-08-30 15:33:40|17813.4|17801.4|17819|17807|17819|17807|17813.4|17801.4|6
1725032030000|2024-08-30 15:33:50|17819.6|17807.6|17820.9|17808.9|17820.9|17808.9|17819.6|17807.6|9
1725032040000|2024-08-30 15:34:00|17820.2|17808.2|17820.9|17808.9|17820.9|17808.9|17820.2|17808.2|4
1725032060000|2024-08-30 15:34:20|17818.4|17806.4|17820.2|17808.2|17820.2|17808.2|17818.4|17806.4|3
1725032070000|2024-08-30 15:34:30|17819|17807|17818.4|17806.4|17819|17807|17818.4|17806.4|2
1725032080000|2024-08-30 15:34:40|17819|17807|17819.6|17807.6|17819.6|17807.6|17819|17807|14
1725032090000|2024-08-30 15:34:50|17820.2|17808.2|17820.2|17808.2|17820.2|17808.2|17820.2|17808.2|0
1725032100000|2024-08-30 15:35:00|17819.6|17807.6|17818.4|17806.4|17819.6|17807.6|17815.9|17803.9|9
1725032120000|2024-08-30 15:35:20|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|2
1725032140000|2024-08-30 15:35:40|17820.9|17808.9|17820.2|17808.2|17820.9|17808.9|17820.2|17808.2|12
1725032150000|2024-08-30 15:35:50|17819.6|17807.6|17820.2|17808.2|17820.2|17808.2|17819.6|17807.6|0
1725032160000|2024-08-30 15:36:00|17818.4|17806.4|17820.2|17808.2|17821.5|17809.5|17818.4|17806.4|11
1725032170000|2024-08-30 15:36:10|17819.6|17807.6|17819|17807|17819.6|17807.6|17819|17807|0
1725032180000|2024-08-30 15:36:20|17817.1|17805.1|17815.8|17803.8|17817.1|17805.1|17815.2|17803.2|4
1725032190000|2024-08-30 15:36:30|17816.5|17804.5|17815.2|17803.2|17818.3|17806.3|17815.2|17803.2|4
1725032200000|2024-08-30 15:36:40|17814.6|17802.6|17817.1|17805.1|17817.1|17805.1|17814.6|17802.6|4
1725032210000|2024-08-30 15:36:50|||||||||1
1725032220000|2024-08-30 15:37:00|17816.5|17804.5|17814.6|17802.6|17816.5|17804.5|17814.6|17802.6|3
1725032230000|2024-08-30 15:37:10|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|2
1725032240000|2024-08-30 15:37:20|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|0
1725032250000|2024-08-30 15:37:30|17812.1|17800.1|17813.3|17801.3|17815.8|17803.8|17812.1|17800.1|20
1725032260000|2024-08-30 15:37:40|17814|17802|17814.6|17802.6|17814.6|17802.6|17814|17802|0
1725032270000|2024-08-30 15:37:50|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|2
1725032280000|2024-08-30 15:38:00|17814.6|17802.6|17805.8|17793.8|17814.6|17802.6|17805.2|17793.2|12
1725032290000|2024-08-30 15:38:10|17806.5|17794.5|17804.6|17792.6|17807.1|17795.1|17804.6|17792.6|2
1725032300000|2024-08-30 15:38:20|17802.1|17790.1|17804.6|17792.6|17805.8|17793.8|17801.5|17789.5|5
1725032320000|2024-08-30 15:38:40|17804|17792|17804|17792|17804|17792|17804|17792|1
1725032330000|2024-08-30 15:38:50|17802.1|17790.1|17806.5|17794.5|17806.5|17794.5|17802.1|17790.1|3
1725032340000|2024-08-30 15:39:00|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|1
1725032350000|2024-08-30 15:39:10|17804|17792|17801.5|17789.5|17804|17792|17801.5|17789.5|0
1725032360000|2024-08-30 15:39:20|17800.8|17788.8|17805.2|17793.2|17805.8|17793.8|17800.8|17788.8|1
1725032370000|2024-08-30 15:39:30|17805.8|17793.8|17802.7|17790.7|17806.5|17794.5|17802.7|17790.7|4
1725032380000|2024-08-30 15:39:40|17804|17792|17804|17792|17804|17792|17804|17792|16
1725032390000|2024-08-30 15:39:50|17803.3|17791.3|17803.3|17791.3|17804|17792|17803.3|17791.3|2
1725032400000|2024-08-30 15:40:00|17804|17792|17807.7|17795.7|17807.7|17795.7|17802.1|17790.1|14
1725032410000|2024-08-30 15:40:10|17807.1|17795.1|17807.7|17795.7|17807.7|17795.7|17807.1|17795.1|1
1725032420000|2024-08-30 15:40:20|17809.6|17797.6|17807.1|17795.1|17809.6|17797.6|17807.1|17795.1|5
1725032430000|2024-08-30 15:40:30|||||||||1
1725032440000|2024-08-30 15:40:40|17806.5|17794.5|17807.1|17795.1|17807.1|17795.1|17806.5|17794.5|0
1725032450000|2024-08-30 15:40:50|||||||||1
1725032460000|2024-08-30 15:41:00|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|2
1725032470000|2024-08-30 15:41:10|17802.1|17790.1|17802.1|17790.1|17802.1|17790.1|17800.2|17788.2|6
1725032480000|2024-08-30 15:41:20|17802.7|17790.7|17803.3|17791.3|17803.3|17791.3|17802.7|17790.7|1
1725032490000|2024-08-30 15:41:30|17804|17792|17800.8|17788.8|17804|17792|17800.8|17788.8|2
1725032500000|2024-08-30 15:41:40|17803.3|17791.3|17802.1|17790.1|17803.3|17791.3|17802.1|17790.1|1
1725032510000|2024-08-30 15:41:50|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|17799.6|17787.6|6
1725032520000|2024-08-30 15:42:00|17798.3|17786.3|17797.1|17785.1|17799|17787|17796.5|17784.5|15
1725032530000|2024-08-30 15:42:10|17796.5|17784.5|17793.3|17781.3|17796.5|17784.5|17793.3|17781.3|6
1725032540000|2024-08-30 15:42:20|17793.9|17781.9|17794.6|17782.6|17795.8|17783.8|17793.9|17781.9|7
1725032550000|2024-08-30 15:42:30|17795.2|17783.2|17796.4|17784.4|17796.4|17784.4|17795.2|17783.2|1
1725032560000|2024-08-30 15:42:40|17797.7|17785.7|17796.4|17784.4|17797.7|17785.7|17796.4|17784.4|0
1725032570000|2024-08-30 15:42:50|17795.8|17783.8|17797.1|17785.1|17797.1|17785.1|17794.6|17782.6|5
1725032580000|2024-08-30 15:43:00|17795.8|17783.8|17793.9|17781.9|17797.1|17785.1|17793.9|17781.9|5
1725032590000|2024-08-30 15:43:10|17794.6|17782.6|17794.6|17782.6|17794.6|17782.6|17794.6|17782.6|1
1725032600000|2024-08-30 15:43:20|17793.9|17781.9|17792.1|17780.1|17793.9|17781.9|17792.1|17780.1|3
1725032610000|2024-08-30 15:43:30|17793.3|17781.3|17792.1|17780.1|17793.3|17781.3|17792.1|17780.1|8
1725032620000|2024-08-30 15:43:40|17795.8|17783.8|17795.2|17783.2|17795.8|17783.8|17795.2|17783.2|4
1725032630000|2024-08-30 15:43:50|17794.6|17782.6|17795.2|17783.2|17795.8|17783.8|17794.6|17782.6|2
1725032640000|2024-08-30 15:44:00|17794.6|17782.6|17795.8|17783.8|17795.8|17783.8|17792.7|17780.7|1
1725032650000|2024-08-30 15:44:10|17795.2|17783.2|17794.6|17782.6|17795.2|17783.2|17793.3|17781.3|9
1725032660000|2024-08-30 15:44:20|17795.2|17783.2|17792.1|17780.1|17795.8|17783.8|17790.8|17778.8|0
1725032670000|2024-08-30 15:44:30|17791.4|17779.4|17789|17777|17791.4|17779.4|17789|17777|15
1725032680000|2024-08-30 15:44:40|||||||||1
1725032690000|2024-08-30 15:44:50|17794|17782|17797.7|17785.7|17802.1|17790.1|17794|17782|44
1725032700000|2024-08-30 15:45:00|17798.3|17786.3|17798.3|17786.3|17798.3|17786.3|17797.7|17785.7|3
1725032710000|2024-08-30 15:45:10|17803.3|17791.3|17803.3|17791.3|17803.3|17791.3|17803.3|17791.3|3
1725032720000|2024-08-30 15:45:20|17804.6|17792.6|17802.7|17790.7|17804.6|17792.6|17802.1|17790.1|4
1725032730000|2024-08-30 15:45:30|17802.1|17790.1|17806.5|17794.5|17806.5|17794.5|17802.1|17790.1|15
1725032740000|2024-08-30 15:45:40|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|1
1725032750000|2024-08-30 15:45:50|17803.3|17791.3|17803.3|17791.3|17803.3|17791.3|17802.7|17790.7|1
1725032760000|2024-08-30 15:46:00|||||||||1
1725032770000|2024-08-30 15:46:10|||||||||1
1725032790000|2024-08-30 15:46:30|17805.2|17793.2|17804|17792|17806.5|17794.5|17804|17792|13
1725032800000|2024-08-30 15:46:40|17804.6|17792.6|17806.5|17794.5|17806.5|17794.5|17804|17792|2
1725032810000|2024-08-30 15:46:50|17805.2|17793.2|17805.2|17793.2|17805.8|17793.8|17805.2|17793.2|2
1725032820000|2024-08-30 15:47:00|17805.8|17793.8|17805.2|17793.2|17805.8|17793.8|17805.2|17793.2|0
1725032830000|2024-08-30 15:47:10|17804.6|17792.6|17802.7|17790.7|17804.6|17792.6|17800.2|17788.2|7
1725032840000|2024-08-30 15:47:20|17802.1|17790.1|17798.3|17786.3|17802.1|17790.1|17798.3|17786.3|5
1725032850000|2024-08-30 15:47:30|17806.5|17794.5|17808.3|17796.3|17808.3|17796.3|17806.5|17794.5|7
1725032860000|2024-08-30 15:47:40|17809.6|17797.6|17808.3|17796.3|17809.6|17797.6|17808.3|17796.3|1
1725032880000|2024-08-30 15:48:00|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.1|17795.1|8
1725032890000|2024-08-30 15:48:10|17808.3|17796.3|17807.7|17795.7|17808.3|17796.3|17807.7|17795.7|2
1725032900000|2024-08-30 15:48:20|17809|17797|17810.2|17798.2|17810.8|17798.8|17809|17797|6
1725032910000|2024-08-30 15:48:30|17809.6|17797.6|17808.3|17796.3|17809.6|17797.6|17808.3|17796.3|1
1725032930000|2024-08-30 15:48:50|17805.2|17793.2|17805.2|17793.2|17805.8|17793.8|17805.2|17793.2|2
1725032940000|2024-08-30 15:49:00|17804.6|17792.6|17803.3|17791.3|17804.6|17792.6|17803.3|17791.3|1
1725032960000|2024-08-30 15:49:20|17800.8|17788.8|17801.5|17789.5|17803.3|17791.3|17800.8|17788.8|43
1725032970000|2024-08-30 15:49:30|17800.9|17788.9|17800.2|17788.2|17801.5|17789.5|17800.2|17788.2|17
1725032980000|2024-08-30 15:49:40|17800.8|17788.8|17800.8|17788.8|17800.8|17788.8|17800.8|17788.8|0
1725032990000|2024-08-30 15:49:50|17800.2|17788.2|17797.7|17785.7|17800.2|17788.2|17795.8|17783.8|14
1725033000000|2024-08-30 15:50:00|17797.1|17785.1|17802.7|17790.7|17802.7|17790.7|17796.5|17784.5|34
1725033010000|2024-08-30 15:50:10|17805.2|17793.2|17805.8|17793.8|17805.8|17793.8|17805.2|17793.2|11
1725033020000|2024-08-30 15:50:20|17805.2|17793.2|17803.3|17791.3|17805.2|17793.2|17803.3|17791.3|4
1725033030000|2024-08-30 15:50:30|17804|17792|17804.6|17792.6|17804.6|17792.6|17804|17792|0
1725033040000|2024-08-30 15:50:40|17805.2|17793.2|17805.2|17793.2|17805.8|17793.8|17805.2|17793.2|10
1725033050000|2024-08-30 15:50:50|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|0
1725033060000|2024-08-30 15:51:00|17804|17792|17804|17792|17804|17792|17804|17792|2
1725033070000|2024-08-30 15:51:10|17804.6|17792.6|17804|17792|17804.6|17792.6|17804|17792|3
1725033100000|2024-08-30 15:51:40|17804.6|17792.6|17807.7|17795.7|17807.7|17795.7|17804.6|17792.6|0
1725033110000|2024-08-30 15:51:50|17806.5|17794.5|17806.5|17794.5|17806.5|17794.5|17806.5|17794.5|1
1725033120000|2024-08-30 15:52:00|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|0
1725033130000|2024-08-30 15:52:10|17806.5|17794.5|17806.5|17794.5|17809|17797|17806.5|17794.5|1
1725033140000|2024-08-30 15:52:20|17805.8|17793.8|17804|17792|17805.8|17793.8|17804|17792|7
1725033150000|2024-08-30 15:52:30|17803.3|17791.3|17805.2|17793.2|17805.2|17793.2|17800.8|17788.8|39
1725033160000|2024-08-30 15:52:40|17805.8|17793.8|17807.7|17795.7|17807.7|17795.7|17805.8|17793.8|3
1725033170000|2024-08-30 15:52:50|17807.1|17795.1|17803.3|17791.3|17807.1|17795.1|17803.3|17791.3|1
1725033180000|2024-08-30 15:53:00|17804|17792|17804|17792|17804|17792|17804|17792|1
1725033190000|2024-08-30 15:53:10|17804.6|17792.6|17802.7|17790.7|17804.6|17792.6|17801.5|17789.5|2
1725033200000|2024-08-30 15:53:20|17800.8|17788.8|17801.5|17789.5|17803.3|17791.3|17800.8|17788.8|5
1725033210000|2024-08-30 15:53:30|17800.2|17788.2|17801.5|17789.5|17801.5|17789.5|17800.2|17788.2|0
1725033220000|2024-08-30 15:53:40|17802.7|17790.7|17802.1|17790.1|17802.7|17790.7|17801.5|17789.5|3
1725033230000|2024-08-30 15:53:50|17802.7|17790.7|17803.3|17791.3|17804|17792|17802.7|17790.7|2
1725033240000|2024-08-30 15:54:00|17802.7|17790.7|17799|17787|17802.7|17790.7|17799|17787|14
1725033250000|2024-08-30 15:54:10|17799.6|17787.6|17798.3|17786.3|17799.6|17787.6|17798.3|17786.3|0
1725033260000|2024-08-30 15:54:20|17799|17787|17800.8|17788.8|17800.8|17788.8|17799|17787|4
1725033270000|2024-08-30 15:54:30|17801.5|17789.5|17802.1|17790.1|17802.1|17790.1|17800.8|17788.8|0
1725033280000|2024-08-30 15:54:40|17805.2|17793.2|17807.7|17795.7|17810.2|17798.2|17805.2|17793.2|14
1725033290000|2024-08-30 15:54:50|17808.3|17796.3|17809|17797|17809|17797|17808.3|17796.3|0
1725033300000|2024-08-30 15:55:00|17808.3|17796.3|17809|17797|17809|17797|17808.3|17796.3|1
1725033310000|2024-08-30 15:55:10|17808.3|17796.3|17805.8|17793.8|17809|17797|17805.2|17793.2|20
1725033320000|2024-08-30 15:55:20|17807.1|17795.1|17809.6|17797.6|17809.6|17797.6|17807.1|17795.1|3
1725033330000|2024-08-30 15:55:30|17815.8|17803.8|17817.1|17805.1|17817.1|17805.1|17815.8|17803.8|17
1725033340000|2024-08-30 15:55:40|17816.4|17804.4|17814.6|17802.6|17816.4|17804.4|17814.6|17802.6|1
1725033350000|2024-08-30 15:55:50|17815.2|17803.2|17815.8|17803.8|17815.8|17803.8|17815.2|17803.2|1
1725033360000|2024-08-30 15:56:00|17816.4|17804.4|17818.9|17806.9|17818.9|17806.9|17816.4|17804.4|1
1725033370000|2024-08-30 15:56:10|17818.3|17806.3|17817.7|17805.7|17818.9|17806.9|17817.1|17805.1|4
1725033380000|2024-08-30 15:56:20|17815.2|17803.2|17813.9|17801.9|17815.2|17803.2|17812.7|17800.7|10
1725033390000|2024-08-30 15:56:30|17813.3|17801.3|17815.8|17803.8|17817.1|17805.1|17813.3|17801.3|2
1725033400000|2024-08-30 15:56:40|17814.6|17802.6|17813.9|17801.9|17814.6|17802.6|17813.9|17801.9|0
1725033410000|2024-08-30 15:56:50|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|0
1725033420000|2024-08-30 15:57:00|17813.9|17801.9|17813.3|17801.3|17813.9|17801.9|17812.1|17800.1|10
1725033430000|2024-08-30 15:57:10|17812.7|17800.7|17812.7|17800.7|17812.7|17800.7|17812.7|17800.7|0
1725033440000|2024-08-30 15:57:20|17813.3|17801.3|17811.4|17799.4|17813.3|17801.3|17811.4|17799.4|2
1725033450000|2024-08-30 15:57:30|17812.7|17800.7|17812.7|17800.7|17813.9|17801.9|17812.7|17800.7|13
1725033460000|2024-08-30 15:57:40|17812.1|17800.1|17813.3|17801.3|17813.3|17801.3|17812.1|17800.1|1
1725033470000|2024-08-30 15:57:50|17812.1|17800.1|17812.1|17800.1|17812.1|17800.1|17812.1|17800.1|0
1725033480000|2024-08-30 15:58:00|||||||||1
1725033500000|2024-08-30 15:58:20|17813.3|17801.3|17813.3|17801.3|17813.9|17801.9|17813.3|17801.3|1
1725033510000|2024-08-30 15:58:30|17814.6|17802.6|17809.6|17797.6|17814.6|17802.6|17808.9|17796.9|4
1725033530000|2024-08-30 15:58:50|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|1
1725033540000|2024-08-30 15:59:00|||||||||1
1725033550000|2024-08-30 15:59:10|||||||||4
1725033560000|2024-08-30 15:59:20|17805.2|17793.2|17804.6|17792.6|17805.2|17793.2|17804.6|17792.6|4
1725033570000|2024-08-30 15:59:30|17805.2|17793.2|17803.3|17791.3|17805.2|17793.2|17802.1|17790.1|6
1725033580000|2024-08-30 15:59:40|17802.7|17790.7|17802.1|17790.1|17802.7|17790.7|17802.1|17790.1|2
1725033590000|2024-08-30 15:59:50|17802.7|17790.7|17805.2|17793.2|17805.2|17793.2|17802.7|17790.7|4
1725033600000|2024-08-30 16:00:00|17805.8|17793.8|17807.7|17795.7|17807.7|17795.7|17805.2|17793.2|17
1725033610000|2024-08-30 16:00:10|17806.4|17794.4|17808.9|17796.9|17808.9|17796.9|17806.4|17794.4|33
1725033620000|2024-08-30 16:00:20|||||||||3
1725033630000|2024-08-30 16:00:30|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|6
1725033640000|2024-08-30 16:00:40|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|5
1725033650000|2024-08-30 16:00:50|||||||||1
1725033660000|2024-08-30 16:01:00|17808.3|17796.3|17807.7|17795.7|17808.9|17796.9|17807|17795|3
1725033670000|2024-08-30 16:01:10|17807|17795|17807.7|17795.7|17807.7|17795.7|17806.4|17794.4|8
1725033680000|2024-08-30 16:01:20|17808.3|17796.3|17807.7|17795.7|17808.3|17796.3|17806.4|17794.4|7
1725033690000|2024-08-30 16:01:30|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|17808.9|17796.9|1
1725033700000|2024-08-30 16:01:40|17808.3|17796.3|17808.3|17796.3|17808.3|17796.3|17808.3|17796.3|0
1725033710000|2024-08-30 16:01:50|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|1
1725033720000|2024-08-30 16:02:00|17808.3|17796.3|17810.8|17798.8|17810.8|17798.8|17808.3|17796.3|16
1725033750000|2024-08-30 16:02:30|17809.5|17797.5|17810.2|17798.2|17810.2|17798.2|17808.9|17796.9|1
1725033760000|2024-08-30 16:02:40|17811.4|17799.4|17811.4|17799.4|17813.3|17801.3|17811.4|17799.4|12
1725033780000|2024-08-30 16:03:00|17810.8|17798.8|17813.9|17801.9|17813.9|17801.9|17810.8|17798.8|3
1725033790000|2024-08-30 16:03:10|17813.3|17801.3|17811.4|17799.4|17813.9|17801.9|17811.4|17799.4|6
1725033800000|2024-08-30 16:03:20|17812.7|17800.7|17812.7|17800.7|17812.7|17800.7|17812|17800|2
1725033810000|2024-08-30 16:03:30|17813.3|17801.3|17815.8|17803.8|17815.8|17803.8|17813.3|17801.3|12
1725033820000|2024-08-30 16:03:40|17816.4|17804.4|17816.4|17804.4|17816.4|17804.4|17815.8|17803.8|0
1725033830000|2024-08-30 16:03:50|17815.8|17803.8|17817|17805|17817.7|17805.7|17815.8|17803.8|3
1725033840000|2024-08-30 16:04:00|17816.4|17804.4|17818.3|17806.3|17821.4|17809.4|17816.4|17804.4|2
1725033850000|2024-08-30 16:04:10|17819.5|17807.5|17817|17805|17819.5|17807.5|17817|17805|2
1725033870000|2024-08-30 16:04:30|17816.4|17804.4|17817|17805|17817|17805|17814.5|17802.5|2
1725033880000|2024-08-30 16:04:40|17817.6|17805.6|17817.6|17805.6|17817.6|17805.6|17817|17805|0
1725033890000|2024-08-30 16:04:50|17818.3|17806.3|17819.5|17807.5|17820.1|17808.1|17818.3|17806.3|2
1725033900000|2024-08-30 16:05:00|17818.9|17806.9|17819.5|17807.5|17819.5|17807.5|17818.9|17806.9|2
1725033910000|2024-08-30 16:05:10|17818.9|17806.9|17817|17805|17818.9|17806.9|17815.8|17803.8|9
1725033920000|2024-08-30 16:05:20|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|2
1725033930000|2024-08-30 16:05:30|17817.6|17805.6|17816.4|17804.4|17817.6|17805.6|17816.4|17804.4|2
1725033940000|2024-08-30 16:05:40|||||||||1
1725033950000|2024-08-30 16:05:50|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|3
1725033960000|2024-08-30 16:06:00|17813.3|17801.3|17813.3|17801.3|17813.3|17801.3|17813.3|17801.3|6
1725033970000|2024-08-30 16:06:10|17810.8|17798.8|17810.8|17798.8|17810.8|17798.8|17810.8|17798.8|2
1725034000000|2024-08-30 16:06:40|17811.4|17799.4|17812.7|17800.7|17812.7|17800.7|17811.4|17799.4|1
1725034010000|2024-08-30 16:06:50|17813.3|17801.3|17813.9|17801.9|17813.9|17801.9|17813.3|17801.3|1
1725034020000|2024-08-30 16:07:00|17816.4|17804.4|17818.3|17806.3|17818.9|17806.9|17816.4|17804.4|5
1725034030000|2024-08-30 16:07:10|17815.8|17803.8|17817.7|17805.7|17817.7|17805.7|17813.9|17801.9|3
1725034040000|2024-08-30 16:07:20|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.3|17806.3|3
1725034060000|2024-08-30 16:07:40|17818.3|17806.3|17818.9|17806.9|17818.9|17806.9|17818.3|17806.3|3
1725034070000|2024-08-30 16:07:50|17819.5|17807.5|17819.5|17807.5|17819.5|17807.5|17819.5|17807.5|9
1725034080000|2024-08-30 16:08:00|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.3|17806.3|0
1725034090000|2024-08-30 16:08:10|17822.6|17810.6|17826.4|17814.4|17826.4|17814.4|17822.6|17810.6|3
1725034100000|2024-08-30 16:08:20|17827|17815|17825.7|17813.7|17827|17815|17825.7|17813.7|29
1725034110000|2024-08-30 16:08:30|17831.4|17819.4|17874.5|17862.5|17875.2|17863.2|17831.4|17819.4|74
1725034120000|2024-08-30 16:08:40|17875.2|17863.2|17885.2|17873.2|17888.3|17876.3|17875.2|17863.2|76
1725034130000|2024-08-30 16:08:50|17883.9|17871.9|17885.8|17873.8|17885.8|17873.8|17883.9|17871.9|5
1725034140000|2024-08-30 16:09:00|17885.2|17873.2|17884.6|17872.6|17885.2|17873.2|17880.2|17868.2|38
1725034150000|2024-08-30 16:09:10|17883.3|17871.3|17878.3|17866.3|17883.3|17871.3|17878.3|17866.3|12
1725034160000|2024-08-30 16:09:20|17880.8|17868.8|17884.6|17872.6|17884.6|17872.6|17880.8|17868.8|8
1725034170000|2024-08-30 16:09:30|17886.4|17874.4|17886.4|17874.4|17887.7|17875.7|17885.8|17873.8|16
1725034180000|2024-08-30 16:09:40|17885.2|17873.2|17887.1|17875.1|17887.1|17875.1|17885.2|17873.2|10
1725034190000|2024-08-30 16:09:50|17886.4|17874.4|17883.9|17871.9|17887.1|17875.1|17882.7|17870.7|8
1725034200000|2024-08-30 16:10:00|17883.3|17871.3|17878.9|17866.9|17885.8|17873.8|17878.3|17866.3|15
1725034210000|2024-08-30 16:10:10|17880.2|17868.2|17873.9|17861.9|17880.2|17868.2|17873.9|17861.9|6
1725034220000|2024-08-30 16:10:20|17873.3|17861.3|17873.3|17861.3|17873.3|17861.3|17873.3|17861.3|1
1725034230000|2024-08-30 16:10:30|17871.4|17859.4|17863.9|17851.9|17871.4|17859.4|17863.3|17851.3|20
1725034240000|2024-08-30 16:10:40|17863.3|17851.3|17868.9|17856.9|17870.2|17858.2|17861.4|17849.4|9
1725034250000|2024-08-30 16:10:50|17868.3|17856.3|17866.4|17854.4|17869.6|17857.6|17865.8|17853.8|7
1725034260000|2024-08-30 16:11:00|17865.8|17853.8|17862.7|17850.7|17865.8|17853.8|17862.7|17850.7|3
1725034270000|2024-08-30 16:11:10|17862|17850|17867|17855|17867.7|17855.7|17862|17850|13
1725034280000|2024-08-30 16:11:20|17868.3|17856.3|17868.3|17856.3|17868.3|17856.3|17868.3|17856.3|2
1725034290000|2024-08-30 16:11:30|17868.9|17856.9|17880.2|17868.2|17880.2|17868.2|17868.9|17856.9|15
1725034300000|2024-08-30 16:11:40|17880.8|17868.8|17880.2|17868.2|17881.4|17869.4|17880.2|17868.2|1
1725034310000|2024-08-30 16:11:50|17880.8|17868.8|17882|17870|17882|17870|17880.8|17868.8|2
1725034320000|2024-08-30 16:12:00|17881.4|17869.4|17880.2|17868.2|17881.4|17869.4|17880.2|17868.2|6
1725034330000|2024-08-30 16:12:10|17875.8|17863.8|17877|17865|17877.7|17865.7|17874.5|17862.5|3
1725034340000|2024-08-30 16:12:20|17875.2|17863.2|17875.8|17863.8|17876.4|17864.4|17875.2|17863.2|8
1725034350000|2024-08-30 16:12:30|17877|17865|17877|17865|17877.7|17865.7|17875.2|17863.2|1
1725034360000|2024-08-30 16:12:40|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|1
1725034370000|2024-08-30 16:12:50|17875.8|17863.8|17875.8|17863.8|17877.7|17865.7|17875.8|17863.8|3
1725034380000|2024-08-30 16:13:00|17876.4|17864.4|17883.9|17871.9|17883.9|17871.9|17876.4|17864.4|6
1725034400000|2024-08-30 16:13:20|17882.7|17870.7|17885.2|17873.2|17885.2|17873.2|17882.7|17870.7|16
1725034410000|2024-08-30 16:13:30|17884.5|17872.5|17885.8|17873.8|17886.4|17874.4|17884.5|17872.5|5
1725034420000|2024-08-30 16:13:40|17887.7|17875.7|17888.3|17876.3|17888.3|17876.3|17887.7|17875.7|16
1725034430000|2024-08-30 16:13:50|17887.7|17875.7|17886.4|17874.4|17887.7|17875.7|17885.8|17873.8|10
1725034440000|2024-08-30 16:14:00|17885.8|17873.8|17880.2|17868.2|17887.7|17875.7|17880.2|17868.2|10
1725034450000|2024-08-30 16:14:10|17879.5|17867.5|17878.9|17866.9|17879.5|17867.5|17877.7|17865.7|3
1725034460000|2024-08-30 16:14:20|17878.3|17866.3|17881.4|17869.4|17881.4|17869.4|17878.3|17866.3|2
1725034470000|2024-08-30 16:14:30|17880.2|17868.2|17880.2|17868.2|17880.2|17868.2|17880.2|17868.2|1
1725034480000|2024-08-30 16:14:40|17880.8|17868.8|17881.4|17869.4|17881.4|17869.4|17880.8|17868.8|1
1725034500000|2024-08-30 16:15:00|17880.8|17868.8|17878.9|17866.9|17882|17870|17878.3|17866.3|14
1725034510000|2024-08-30 16:15:10|17879.5|17867.5|17879.5|17867.5|17879.5|17867.5|17879.5|17867.5|0
1725034520000|2024-08-30 16:15:20|17878.9|17866.9|17883.9|17871.9|17883.9|17871.9|17878.9|17866.9|5
1725034530000|2024-08-30 16:15:30|17884.5|17872.5|17895.2|17883.2|17895.2|17883.2|17883.9|17871.9|14
1725034540000|2024-08-30 16:15:40|17894.5|17882.5|17885.2|17873.2|17895.2|17883.2|17885.2|17873.2|25
1725034550000|2024-08-30 16:15:50|17885.8|17873.8|17883.9|17871.9|17885.8|17873.8|17883.9|17871.9|0
1725034560000|2024-08-30 16:16:00|17884.6|17872.6|17888.3|17876.3|17888.3|17876.3|17884.6|17872.6|4
1725034570000|2024-08-30 16:16:10|17887.1|17875.1|17894.6|17882.6|17894.6|17882.6|17887.1|17875.1|3
1725034580000|2024-08-30 16:16:20|17895.8|17883.8|17896.4|17884.4|17897.7|17885.7|17895.8|17883.8|9
1725034590000|2024-08-30 16:16:30|17897.1|17885.1|17891.5|17879.5|17897.1|17885.1|17891.5|17879.5|6
1725034600000|2024-08-30 16:16:40|17892.1|17880.1|17891.5|17879.5|17894.6|17882.6|17891.5|17879.5|6
1725034610000|2024-08-30 16:16:50|17892.1|17880.1|17890.8|17878.8|17892.7|17880.7|17890.8|17878.8|3
1725034620000|2024-08-30 16:17:00|17890.2|17878.2|17887.7|17875.7|17890.2|17878.2|17886.4|17874.4|8
1725034630000|2024-08-30 16:17:10|17886.5|17874.5|17886.5|17874.5|17887.1|17875.1|17886.5|17874.5|8
1725034640000|2024-08-30 16:17:20|17887.1|17875.1|17887.1|17875.1|17887.1|17875.1|17887.1|17875.1|0
1725034650000|2024-08-30 16:17:30|17886.5|17874.5|17887.1|17875.1|17887.1|17875.1|17886.5|17874.5|2
1725034660000|2024-08-30 16:17:40|17888.3|17876.3|17895.8|17883.8|17897.1|17885.1|17888.3|17876.3|19
1725034670000|2024-08-30 16:17:50|17896.5|17884.5|17897.7|17885.7|17897.7|17885.7|17896.5|17884.5|18
1725034680000|2024-08-30 16:18:00|17896.5|17884.5|17895.2|17883.2|17897.7|17885.7|17895.2|17883.2|7
1725034690000|2024-08-30 16:18:10|17894.6|17882.6|17887.7|17875.7|17894.6|17882.6|17887.7|17875.7|5
1725034700000|2024-08-30 16:18:20|17889|17877|17888.9|17876.9|17889|17877|17888.9|17876.9|0
1725034710000|2024-08-30 16:18:30|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|0
1725034720000|2024-08-30 16:18:40|17890.8|17878.8|17889.6|17877.6|17890.8|17878.8|17889.6|17877.6|2
1725034730000|2024-08-30 16:18:50|17888.3|17876.3|17885.8|17873.8|17888.3|17876.3|17885.8|17873.8|1
1725034750000|2024-08-30 16:19:10|17884.6|17872.6|17884.6|17872.6|17885.8|17873.8|17884.6|17872.6|1
1725034760000|2024-08-30 16:19:20|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|7
1725034770000|2024-08-30 16:19:30|17882.1|17870.1|17881.4|17869.4|17883.9|17871.9|17881.4|17869.4|3
1725034780000|2024-08-30 16:19:40|17880.8|17868.8|17880.2|17868.2|17880.8|17868.8|17879.5|17867.5|2
1725034790000|2024-08-30 16:19:50|17879.5|17867.5|17877|17865|17879.5|17867.5|17877|17865|1
1725034810000|2024-08-30 16:20:10|17877.7|17865.7|17878.3|17866.3|17880.2|17868.2|17877.7|17865.7|6
1725034820000|2024-08-30 16:20:20|17878.9|17866.9|17878.3|17866.3|17879.5|17867.5|17877.7|17865.7|2
1725034830000|2024-08-30 16:20:30|17878.9|17866.9|17881.4|17869.4|17881.4|17869.4|17878.3|17866.3|6
1725034840000|2024-08-30 16:20:40|||||||||2
1725034860000|2024-08-30 16:21:00|17883.9|17871.9|17889.6|17877.6|17891.4|17879.4|17883.9|17871.9|14
1725034870000|2024-08-30 16:21:10|17890.8|17878.8|17887.1|17875.1|17893.3|17881.3|17886.4|17874.4|16
1725034880000|2024-08-30 16:21:20|17886.4|17874.4|17884.6|17872.6|17886.4|17874.4|17884.6|17872.6|1
1725034890000|2024-08-30 16:21:30|17881.4|17869.4|17881.4|17869.4|17882.1|17870.1|17879.6|17867.6|13
1725034900000|2024-08-30 16:21:40|17882.1|17870.1|17882.1|17870.1|17883.9|17871.9|17882.1|17870.1|1
1725034910000|2024-08-30 16:21:50|17884.6|17872.6|17883.9|17871.9|17884.6|17872.6|17883.9|17871.9|1
1725034920000|2024-08-30 16:22:00|17884.6|17872.6|17878.9|17866.9|17884.6|17872.6|17878.9|17866.9|7
1725034930000|2024-08-30 16:22:10|17877.7|17865.7|17876.4|17864.4|17877.7|17865.7|17876.4|17864.4|2
1725034940000|2024-08-30 16:22:20|17875.8|17863.8|17881.4|17869.4|17881.4|17869.4|17875.8|17863.8|2
1725034950000|2024-08-30 16:22:30|17882.7|17870.7|17896.5|17884.5|17896.5|17884.5|17882.7|17870.7|10
1725034960000|2024-08-30 16:22:40|17899|17887|17901.5|17889.5|17901.5|17889.5|17899|17887|2
1725034980000|2024-08-30 16:23:00|17902.1|17890.1|17901.5|17889.5|17902.7|17890.7|17901.5|17889.5|15
1725034990000|2024-08-30 16:23:10|17900.8|17888.8|17900.8|17888.8|17900.8|17888.8|17900.2|17888.2|1
1725035000000|2024-08-30 16:23:20|17896.5|17884.5|17899|17887|17899|17887|17895.2|17883.2|9
1725035010000|2024-08-30 16:23:30|17896.5|17884.5|17896.5|17884.5|17897.1|17885.1|17896.5|17884.5|5
1725035020000|2024-08-30 16:23:40|17897.7|17885.7|17897.7|17885.7|17897.7|17885.7|17897.7|17885.7|2
1725035030000|2024-08-30 16:23:50|17897.1|17885.1|17895.2|17883.2|17897.1|17885.1|17895.2|17883.2|12
1725035040000|2024-08-30 16:24:00|17894.6|17882.6|17893.4|17881.4|17895.9|17883.9|17891.5|17879.5|15
1725035050000|2024-08-30 16:24:10|17894.6|17882.6|17895.9|17883.9|17895.9|17883.9|17894.6|17882.6|4
1725035060000|2024-08-30 16:24:20|17895.3|17883.3|17897.1|17885.1|17897.1|17885.1|17895.3|17883.3|2
1725035070000|2024-08-30 16:24:30|17899.6|17887.6|17896.5|17884.5|17902.1|17890.1|17895.9|17883.9|34
1725035080000|2024-08-30 16:24:40|17897.1|17885.1|17887.7|17875.7|17897.1|17885.1|17887.7|17875.7|16
1725035090000|2024-08-30 16:24:50|17886.5|17874.5|17883.4|17871.4|17886.5|17874.5|17882.1|17870.1|6
1725035100000|2024-08-30 16:25:00|17884|17872|17889.6|17877.6|17890.2|17878.2|17884|17872|16
1725035110000|2024-08-30 16:25:10|17890.3|17878.3|17893.4|17881.4|17893.4|17881.4|17890.3|17878.3|2
1725035120000|2024-08-30 16:25:20|17896.5|17884.5|17900.9|17888.9|17900.9|17888.9|17896.5|17884.5|15
1725035130000|2024-08-30 16:25:30|17900.3|17888.3|17897.8|17885.8|17901.5|17889.5|17897.8|17885.8|10
1725035140000|2024-08-30 16:25:40|17898.4|17886.4|17901.5|17889.5|17901.5|17889.5|17898.4|17886.4|1
1725035150000|2024-08-30 16:25:50|17902.8|17890.8|17902.8|17890.8|17903.4|17891.4|17902.8|17890.8|0
1725035160000|2024-08-30 16:26:00|17902.1|17890.1|17899.6|17887.6|17902.1|17890.1|17899.6|17887.6|12
1725035170000|2024-08-30 16:26:10|17898.4|17886.4|17892.8|17880.8|17898.4|17886.4|17892.8|17880.8|12
1725035180000|2024-08-30 16:26:20|17890.9|17878.9|17890.3|17878.3|17892.1|17880.1|17890.3|17878.3|5
1725035190000|2024-08-30 16:26:30|17888.4|17876.4|17889.6|17877.6|17889.6|17877.6|17888.4|17876.4|2
1725035200000|2024-08-30 16:26:40|17888.4|17876.4|17889|17877|17889.6|17877.6|17888.4|17876.4|2
1725035210000|2024-08-30 16:26:50|17887.8|17875.8|17887.8|17875.8|17887.8|17875.8|17887.8|17875.8|1
1725035220000|2024-08-30 16:27:00|17886.5|17874.5|17885.9|17873.9|17888.4|17876.4|17885.9|17873.9|7
1725035230000|2024-08-30 16:27:10|17887.7|17875.7|17891.5|17879.5|17891.5|17879.5|17887.1|17875.1|10
1725035240000|2024-08-30 16:27:20|17889.6|17877.6|17888.4|17876.4|17889.6|17877.6|17888.4|17876.4|11
1725035250000|2024-08-30 16:27:30|17887.8|17875.8|17886.5|17874.5|17887.8|17875.8|17886.5|17874.5|21
1725035270000|2024-08-30 16:27:50|17885.9|17873.9|17887.1|17875.1|17887.1|17875.1|17885.9|17873.9|7
1725035280000|2024-08-30 16:28:00|17886.5|17874.5|17887.1|17875.1|17887.1|17875.1|17885.9|17873.9|1
1725035290000|2024-08-30 16:28:10|17886.5|17874.5|17885.2|17873.2|17886.5|17874.5|17885.2|17873.2|6
1725035300000|2024-08-30 16:28:20|17884.6|17872.6|17884.6|17872.6|17884.6|17872.6|17884.6|17872.6|1
1725035330000|2024-08-30 16:28:50|17884|17872|17884|17872|17884.6|17872.6|17884|17872|4
1725035340000|2024-08-30 16:29:00|17883.4|17871.4|17880.9|17868.9|17883.4|17871.4|17880.9|17868.9|2
1725035350000|2024-08-30 16:29:10|17882.1|17870.1|17883.4|17871.4|17883.4|17871.4|17880.9|17868.9|1
1725035360000|2024-08-30 16:29:20|17887.1|17875.1|17885.2|17873.2|17887.1|17875.1|17884|17872|9
1725035370000|2024-08-30 16:29:30|17887.7|17875.7|17887.7|17875.7|17888.4|17876.4|17886.5|17874.5|9
1725035380000|2024-08-30 16:29:40|17887.1|17875.1|17892.1|17880.1|17893.4|17881.4|17887.1|17875.1|20
1725035390000|2024-08-30 16:29:50|17892.8|17880.8|17894.6|17882.6|17894.7|17882.7|17892.8|17880.8|2
1725035400000|2024-08-30 16:30:00|17894|17882|17896.5|17884.5|17896.5|17884.5|17893.4|17881.4|6
1725035410000|2024-08-30 16:30:10|17900.9|17888.9|17898.4|17886.4|17900.9|17888.9|17897.8|17885.8|39
1725035420000|2024-08-30 16:30:20|17897.8|17885.8|17895.9|17883.9|17897.8|17885.8|17895.9|17883.9|5
1725035430000|2024-08-30 16:30:30|17896.5|17884.5|17904|17892|17904.7|17892.7|17895.9|17883.9|23
1725035440000|2024-08-30 16:30:40|17904.7|17892.7|17905.3|17893.3|17905.3|17893.3|17904.7|17892.7|10
1725035450000|2024-08-30 16:30:50|17906.5|17894.5|17907.8|17895.8|17907.8|17895.8|17905.3|17893.3|17
1725035460000|2024-08-30 16:31:00|17908.4|17896.4|17905.9|17893.9|17909|17897|17905.3|17893.3|11
1725035470000|2024-08-30 16:31:10|17906.5|17894.5|17907.8|17895.8|17907.8|17895.8|17906.5|17894.5|1
1725035480000|2024-08-30 16:31:20|17905.3|17893.3|17907.2|17895.2|17908.4|17896.4|17905.3|17893.3|6
1725035490000|2024-08-30 16:31:30|17907.8|17895.8|17904|17892|17907.8|17895.8|17900.9|17888.9|14
1725035500000|2024-08-30 16:31:40|17902.8|17890.8|17904|17892|17904|17892|17902.8|17890.8|4
1725035510000|2024-08-30 16:31:50|17901.5|17889.5|17901.5|17889.5|17901.5|17889.5|17901.5|17889.5|3
1725035520000|2024-08-30 16:32:00|17902.2|17890.2|17903.4|17891.4|17907.8|17895.8|17902.2|17890.2|12
1725035530000|2024-08-30 16:32:10|17902.2|17890.2|17902.8|17890.8|17902.8|17890.8|17902.2|17890.2|4
1725035550000|2024-08-30 16:32:30|17903.4|17891.4|17899|17887|17903.4|17891.4|17899|17887|10
1725035560000|2024-08-30 16:32:40|17898.4|17886.4|17897.8|17885.8|17899|17887|17897.1|17885.1|1
1725035570000|2024-08-30 16:32:50|17897.1|17885.1|17897.8|17885.8|17897.8|17885.8|17895.3|17883.3|3
1725035580000|2024-08-30 16:33:00|17900.3|17888.3|17902.1|17890.1|17902.1|17890.1|17900.3|17888.3|5
1725035590000|2024-08-30 16:33:10|17899.6|17887.6|17900.9|17888.9|17901.5|17889.5|17899|17887|20
1725035600000|2024-08-30 16:33:20|17901.5|17889.5|17897.8|17885.8|17901.5|17889.5|17897.8|17885.8|12
1725035610000|2024-08-30 16:33:30|17897.1|17885.1|17900.3|17888.3|17900.9|17888.9|17897.1|17885.1|2
1725035620000|2024-08-30 16:33:40|17899.6|17887.6|17896.5|17884.5|17900.3|17888.3|17896.5|17884.5|5
1725035630000|2024-08-30 16:33:50|17897.2|17885.2|17896.5|17884.5|17897.2|17885.2|17896.5|17884.5|1
1725035640000|2024-08-30 16:34:00|17895.9|17883.9|17895.3|17883.3|17895.9|17883.9|17895.3|17883.3|6
1725035650000|2024-08-30 16:34:10|17895.9|17883.9|17895.3|17883.3|17897.8|17885.8|17895.3|17883.3|6
1725035660000|2024-08-30 16:34:20|||||||||1
1725035670000|2024-08-30 16:34:30|17896.5|17884.5|17897.8|17885.8|17897.8|17885.8|17895.9|17883.9|5
1725035680000|2024-08-30 16:34:40|17897.2|17885.2|17895.3|17883.3|17897.2|17885.2|17894.1|17882.1|12
1725035690000|2024-08-30 16:34:50|17895.9|17883.9|17897.8|17885.8|17897.8|17885.8|17895.3|17883.3|2
1725035700000|2024-08-30 16:35:00|17897.2|17885.2|17898.4|17886.4|17901.5|17889.5|17897.2|17885.2|8
1725035710000|2024-08-30 16:35:10|17899.1|17887.1|17897.8|17885.8|17899.1|17887.1|17897.8|17885.8|4
1725035720000|2024-08-30 16:35:20|||||||||1
1725035730000|2024-08-30 16:35:30|17897.2|17885.2|17901.5|17889.5|17901.5|17889.5|17895.3|17883.3|19
1725035740000|2024-08-30 16:35:40|17900.3|17888.3|17905.3|17893.3|17905.3|17893.3|17900.3|17888.3|27
1725035750000|2024-08-30 16:35:50|17904.7|17892.7|17909|17897|17909|17897|17904.7|17892.7|11
1725035760000|2024-08-30 16:36:00|17907.8|17895.8|17908.4|17896.4|17908.4|17896.4|17907.8|17895.8|5
1725035770000|2024-08-30 16:36:10|17909|17897|17908.4|17896.4|17910.3|17898.3|17908.4|17896.4|10
1725035780000|2024-08-30 16:36:20|17907.8|17895.8|17905.3|17893.3|17907.8|17895.8|17905.3|17893.3|3
1725035790000|2024-08-30 16:36:30|17904.1|17892.1|17900.3|17888.3|17904.1|17892.1|17900.3|17888.3|4
1725035800000|2024-08-30 16:36:40|17902.2|17890.2|17901.5|17889.5|17902.8|17890.8|17900.9|17888.9|9
1725035810000|2024-08-30 16:36:50|17902.2|17890.2|17902.8|17890.8|17904|17892|17902.2|17890.2|2
1725035820000|2024-08-30 16:37:00|17904|17892|17907.8|17895.8|17907.8|17895.8|17904|17892|3
1725035830000|2024-08-30 16:37:10|17907.2|17895.2|17905.3|17893.3|17907.8|17895.8|17904.7|17892.7|12
1725035840000|2024-08-30 16:37:20|17906.5|17894.5|17904|17892|17906.5|17894.5|17904|17892|1
1725035850000|2024-08-30 16:37:30|||||||||1
1725035860000|2024-08-30 16:37:40|17902.8|17890.8|17901.5|17889.5|17902.8|17890.8|17901.5|17889.5|20
1725035870000|2024-08-30 16:37:50|17900.3|17888.3|17901.6|17889.6|17902.2|17890.2|17900.3|17888.3|4
1725035880000|2024-08-30 16:38:00|17903.4|17891.4|17903.4|17891.4|17903.4|17891.4|17901.6|17889.6|1
1725035890000|2024-08-30 16:38:10|17902.8|17890.8|17903.4|17891.4|17903.4|17891.4|17902.8|17890.8|6
1725035900000|2024-08-30 16:38:20|17902.8|17890.8|17895.3|17883.3|17902.8|17890.8|17895.3|17883.3|20
1725035910000|2024-08-30 16:38:30|17894|17882|17888.4|17876.4|17894|17882|17888.4|17876.4|16
1725035920000|2024-08-30 16:38:40|17887.2|17875.2|17885.3|17873.3|17887.2|17875.2|17885.3|17873.3|3
1725035930000|2024-08-30 16:38:50|17885.9|17873.9|17885.9|17873.9|17885.9|17873.9|17885.9|17873.9|1
1725035940000|2024-08-30 16:39:00|17885.3|17873.3|17880.9|17868.9|17885.3|17873.3|17880.9|17868.9|10
1725035950000|2024-08-30 16:39:10|17881.5|17869.5|17874|17862|17881.5|17869.5|17873.4|17861.4|7
1725035960000|2024-08-30 16:39:20|17873.4|17861.4|17873.4|17861.4|17873.4|17861.4|17873.4|17861.4|0
1725035970000|2024-08-30 16:39:30|17874|17862|17879|17867|17879|17867|17874|17862|5
1725035980000|2024-08-30 16:39:40|17880.3|17868.3|17881.5|17869.5|17881.5|17869.5|17879|17867|15
1725035990000|2024-08-30 16:39:50|17882.1|17870.1|17880.9|17868.9|17882.1|17870.1|17880.9|17868.9|1
1725036000000|2024-08-30 16:40:00|17881.5|17869.5|17876.5|17864.5|17881.5|17869.5|17874.6|17862.6|9
1725036010000|2024-08-30 16:40:10|||||||||1
1725036020000|2024-08-30 16:40:20|17875.2|17863.2|17874.6|17862.6|17875.2|17863.2|17873.4|17861.4|15
1725036030000|2024-08-30 16:40:30|17873.4|17861.4|17878.4|17866.4|17879.6|17867.6|17872.1|17860.1|22
1725036040000|2024-08-30 16:40:40|17879|17867|17880.2|17868.2|17880.2|17868.2|17879|17867|1
1725036060000|2024-08-30 16:41:00|17879.6|17867.6|17880.2|17868.2|17880.2|17868.2|17879.6|17867.6|1
1725036070000|2024-08-30 16:41:10|17879.6|17867.6|17877.7|17865.7|17879.6|17867.6|17877.7|17865.7|8
1725036080000|2024-08-30 16:41:20|||||||||8
1725036090000|2024-08-30 16:41:30|17879|17867|17880.2|17868.2|17880.2|17868.2|17879|17867|4
1725036100000|2024-08-30 16:41:40|17879.6|17867.6|17879.6|17867.6|17879.6|17867.6|17879.6|17867.6|10
1725036110000|2024-08-30 16:41:50|17880.2|17868.2|17884|17872|17884|17872|17880.2|17868.2|14
1725036120000|2024-08-30 16:42:00|||||||||1
1725036130000|2024-08-30 16:42:10|17883.3|17871.3|17882.7|17870.7|17884|17872|17882.7|17870.7|1
1725036140000|2024-08-30 16:42:20|17883.3|17871.3|17880.2|17868.2|17884|17872|17877.7|17865.7|8
1725036150000|2024-08-30 16:42:30|17880.8|17868.8|17880.2|17868.2|17881.5|17869.5|17880.2|17868.2|0
1725036160000|2024-08-30 16:42:40|17879.6|17867.6|17880.2|17868.2|17880.2|17868.2|17879.6|17867.6|2
1725036170000|2024-08-30 16:42:50|17879.6|17867.6|17876.5|17864.5|17879.6|17867.6|17875.8|17863.8|3
1725036180000|2024-08-30 16:43:00|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|0
1725036190000|2024-08-30 16:43:10|17876.5|17864.5|17877.7|17865.7|17877.7|17865.7|17876.5|17864.5|7
1725036200000|2024-08-30 16:43:20|17884|17872|17884.6|17872.6|17884.6|17872.6|17882.7|17870.7|8
1725036230000|2024-08-30 16:43:50|17884|17872|17883.3|17871.3|17884|17872|17883.3|17871.3|5
1725036250000|2024-08-30 16:44:10|17884|17872|17887.1|17875.1|17888.4|17876.4|17884|17872|33
1725036260000|2024-08-30 16:44:20|17887.7|17875.7|17882.7|17870.7|17887.7|17875.7|17882.7|17870.7|2
1725036270000|2024-08-30 16:44:30|17881.5|17869.5|17880.2|17868.2|17881.5|17869.5|17880.2|17868.2|4
1725036280000|2024-08-30 16:44:40|||||||||2
1725036290000|2024-08-30 16:44:50|17880.9|17868.9|17878.4|17866.4|17880.9|17868.9|17877.1|17865.1|12
1725036300000|2024-08-30 16:45:00|17877.7|17865.7|17885.9|17873.9|17886.5|17874.5|17876.5|17864.5|20
1725036310000|2024-08-30 16:45:10|17886.5|17874.5|17887.7|17875.7|17887.7|17875.7|17886.5|17874.5|0
1725036320000|2024-08-30 16:45:20|17889|17877|17889|17877|17889|17877|17889|17877|8
1725036330000|2024-08-30 16:45:30|17887.7|17875.7|17886.5|17874.5|17887.7|17875.7|17885.2|17873.2|2
1725036340000|2024-08-30 16:45:40|17887.1|17875.1|17886.5|17874.5|17888.4|17876.4|17885.2|17873.2|1
1725036360000|2024-08-30 16:46:00|17887.7|17875.7|17887.7|17875.7|17887.7|17875.7|17887.7|17875.7|1
1725036370000|2024-08-30 16:46:10|17885.2|17873.2|17886.5|17874.5|17887.1|17875.1|17885.2|17873.2|1
1725036380000|2024-08-30 16:46:20|||||||||2
1725036390000|2024-08-30 16:46:30|17884|17872|17885.2|17873.2|17885.2|17873.2|17884|17872|12
1725036400000|2024-08-30 16:46:40|||||||||1
1725036410000|2024-08-30 16:46:50|17885.8|17873.8|17882.1|17870.1|17885.8|17873.8|17881.5|17869.5|8
1725036420000|2024-08-30 16:47:00|17880.8|17868.8|17879.6|17867.6|17880.8|17868.8|17879.6|17867.6|15
1725036430000|2024-08-30 16:47:10|17879|17867|17877.7|17865.7|17879|17867|17874|17862|28
1725036440000|2024-08-30 16:47:20|17878.3|17866.3|17884|17872|17884|17872|17878.3|17866.3|16
1725036450000|2024-08-30 16:47:30|17883.3|17871.3|17881.5|17869.5|17883.3|17871.3|17881.5|17869.5|2
1725036460000|2024-08-30 16:47:40|17885.8|17873.8|17887.7|17875.7|17887.7|17875.7|17885.2|17873.2|2
1725036470000|2024-08-30 16:47:50|17886.5|17874.5|17886.5|17874.5|17887.1|17875.1|17886.5|17874.5|1
1725036480000|2024-08-30 16:48:00|17887.1|17875.1|17886.5|17874.5|17887.1|17875.1|17886.5|17874.5|8
1725036490000|2024-08-30 16:48:10|17882.1|17870.1|17882.7|17870.7|17882.7|17870.7|17882.1|17870.1|2
1725036500000|2024-08-30 16:48:20|17882.1|17870.1|17884|17872|17885.2|17873.2|17881.5|17869.5|3
1725036510000|2024-08-30 16:48:30|17884.6|17872.6|17883.3|17871.3|17885.8|17873.8|17883.3|17871.3|3
1725036520000|2024-08-30 16:48:40|17884|17872|17885.2|17873.2|17885.2|17873.2|17884|17872|3
1725036530000|2024-08-30 16:48:50|||||||||2
1725036540000|2024-08-30 16:49:00|17883.9|17871.9|17886.5|17874.5|17886.5|17874.5|17883.9|17871.9|6
1725036550000|2024-08-30 16:49:10|17890.2|17878.2|17891.5|17879.5|17892.1|17880.1|17890.2|17878.2|15
1725036560000|2024-08-30 16:49:20|17890.8|17878.8|17889|17877|17891.5|17879.5|17888.3|17876.3|7
1725036570000|2024-08-30 16:49:30|17887.7|17875.7|17887.7|17875.7|17887.7|17875.7|17886.5|17874.5|2
1725036580000|2024-08-30 16:49:40|||||||||2
1725036590000|2024-08-30 16:49:50|17888.3|17876.3|17885.2|17873.2|17889|17877|17885.2|17873.2|6
1725036600000|2024-08-30 16:50:00|17887.7|17875.7|17889.6|17877.6|17889.6|17877.6|17887.7|17875.7|5
1725036610000|2024-08-30 16:50:10|17890.2|17878.2|17890.8|17878.8|17891.5|17879.5|17889.6|17877.6|6
1725036620000|2024-08-30 16:50:20|17889.6|17877.6|17887.1|17875.1|17889.6|17877.6|17887.1|17875.1|2
1725036630000|2024-08-30 16:50:30|17884.6|17872.6|17875.2|17863.2|17885.2|17873.2|17875.2|17863.2|20
1725036640000|2024-08-30 16:50:40|17874|17862|17872.7|17860.7|17875.2|17863.2|17872.7|17860.7|10
1725036650000|2024-08-30 16:50:50|17874.6|17862.6|17873.3|17861.3|17874.6|17862.6|17873.3|17861.3|3
1725036660000|2024-08-30 16:51:00|17873.9|17861.9|17872.7|17860.7|17873.9|17861.9|17872.7|17860.7|9
1725036670000|2024-08-30 16:51:10|17873.9|17861.9|17873.3|17861.3|17876.4|17864.4|17872.7|17860.7|2
1725036680000|2024-08-30 16:51:20|17873.9|17861.9|17870.2|17858.2|17875.2|17863.2|17870.2|17858.2|11
1725036690000|2024-08-30 16:51:30|17869.6|17857.6|17871.4|17859.4|17871.4|17859.4|17869.6|17857.6|3
1725036700000|2024-08-30 16:51:40|17870.8|17858.8|17871.4|17859.4|17872.7|17860.7|17870.8|17858.8|19
1725036710000|2024-08-30 16:51:50|17870.2|17858.2|17870.2|17858.2|17870.2|17858.2|17870.2|17858.2|5
1725036720000|2024-08-30 16:52:00|17870.8|17858.8|17873.9|17861.9|17873.9|17861.9|17870.8|17858.8|3
1725036730000|2024-08-30 16:52:10|17874.6|17862.6|17875.2|17863.2|17875.2|17863.2|17874.6|17862.6|1
1725036740000|2024-08-30 16:52:20|17875.8|17863.8|17875.8|17863.8|17875.8|17863.8|17875.2|17863.2|3
1725036750000|2024-08-30 16:52:30|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|17877.7|17865.7|12
1725036770000|2024-08-30 16:52:50|||||||||1
1725036780000|2024-08-30 16:53:00|17877|17865|17873.3|17861.3|17877|17865|17873.3|17861.3|7
1725036790000|2024-08-30 16:53:10|17871.4|17859.4|17866.4|17854.4|17871.4|17859.4|17866.4|17854.4|14
1725036800000|2024-08-30 16:53:20|||||||||1
1725036810000|2024-08-30 16:53:30|17865.8|17853.8|17866.4|17854.4|17866.4|17854.4|17865.8|17853.8|5
1725036820000|2024-08-30 16:53:40|17858.9|17846.9|17858.9|17846.9|17858.9|17846.9|17858.9|17846.9|3
1725036830000|2024-08-30 16:53:50|17860.2|17848.2|17862.7|17850.7|17864.6|17852.6|17858.9|17846.9|19
1725036840000|2024-08-30 16:54:00|17863.3|17851.3|17863.3|17851.3|17863.3|17851.3|17863.3|17851.3|3
1725036850000|2024-08-30 16:54:10|17865.2|17853.2|17865.8|17853.8|17866.4|17854.4|17863.9|17851.9|3
1725036860000|2024-08-30 16:54:20|17867.7|17855.7|17867.7|17855.7|17867.7|17855.7|17867.7|17855.7|12
1725036870000|2024-08-30 16:54:30|17866.4|17854.4|17865.2|17853.2|17866.4|17854.4|17865.2|17853.2|3
1725036890000|2024-08-30 16:54:50|17867.7|17855.7|17873.3|17861.3|17873.3|17861.3|17867.7|17855.7|21
1725036900000|2024-08-30 16:55:00|17873.9|17861.9|17873.9|17861.9|17873.9|17861.9|17873.9|17861.9|5
1725036910000|2024-08-30 16:55:10|17873.3|17861.3|17872.7|17860.7|17873.3|17861.3|17872.7|17860.7|0
1725036920000|2024-08-30 16:55:20|17874.6|17862.6|17877.7|17865.7|17877.7|17865.7|17874.6|17862.6|9
1725036930000|2024-08-30 16:55:30|17877.1|17865.1|17877.1|17865.1|17877.1|17865.1|17875.8|17863.8|3
1725036940000|2024-08-30 16:55:40|17877.7|17865.7|17882.7|17870.7|17882.7|17870.7|17877.7|17865.7|10
1725036950000|2024-08-30 16:55:50|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|17883.3|17871.3|0
1725036960000|2024-08-30 16:56:00|17885.2|17873.2|17885.2|17873.2|17885.2|17873.2|17885.2|17873.2|2
1725036970000|2024-08-30 16:56:10|17885.8|17873.8|17886.4|17874.4|17886.4|17874.4|17885.8|17873.8|4
1725036980000|2024-08-30 16:56:20|17887.7|17875.7|17883.9|17871.9|17887.7|17875.7|17883.9|17871.9|18
1725036990000|2024-08-30 16:56:30|17884.6|17872.6|17884.6|17872.6|17885.8|17873.8|17883.9|17871.9|2
1725037000000|2024-08-30 16:56:40|17885.2|17873.2|17889|17877|17889|17877|17884.6|17872.6|8
1725037010000|2024-08-30 16:56:50|17890.2|17878.2|17889.6|17877.6|17891.4|17879.4|17889.6|17877.6|9
1725037020000|2024-08-30 16:57:00|17888.9|17876.9|17890.8|17878.8|17890.8|17878.8|17888.9|17876.9|3
1725037030000|2024-08-30 16:57:10|17886.4|17874.4|17881.4|17869.4|17886.4|17874.4|17880.2|17868.2|61
1725037040000|2024-08-30 16:57:20|17882.1|17870.1|17879.6|17867.6|17883.3|17871.3|17879.6|17867.6|5
1725037050000|2024-08-30 16:57:30|17878.9|17866.9|17878.9|17866.9|17878.9|17866.9|17878.3|17866.3|2
1725037060000|2024-08-30 16:57:40|17878.3|17866.3|17875.2|17863.2|17878.3|17866.3|17874.6|17862.6|10
1725037070000|2024-08-30 16:57:50|17875.8|17863.8|17873.9|17861.9|17875.8|17863.8|17873.9|17861.9|0
1725037080000|2024-08-30 16:58:00|17873.3|17861.3|17872.7|17860.7|17873.3|17861.3|17872.1|17860.1|2
1725037090000|2024-08-30 16:58:10|17873.3|17861.3|17875.8|17863.8|17875.8|17863.8|17873.3|17861.3|2
1725037100000|2024-08-30 16:58:20|17875.2|17863.2|17873.3|17861.3|17875.2|17863.2|17873.3|17861.3|3
1725037110000|2024-08-30 16:58:30|17871.4|17859.4|17872.7|17860.7|17873.3|17861.3|17871.4|17859.4|6
1725037120000|2024-08-30 16:58:40|17872.1|17860.1|17870.8|17858.8|17872.7|17860.7|17870.8|17858.8|10
1725037130000|2024-08-30 16:58:50|17872.1|17860.1|17872.7|17860.7|17872.7|17860.7|17872.1|17860.1|2
1725037140000|2024-08-30 16:59:00|17872.1|17860.1|17857.7|17845.7|17872.1|17860.1|17856.4|17844.4|10
1725037150000|2024-08-30 16:59:10|17853.9|17841.9|17852.7|17840.7|17857.1|17845.1|17852.1|17840.1|14
1725037160000|2024-08-30 16:59:20|17852.1|17840.1|17853.3|17841.3|17853.3|17841.3|17850.8|17838.8|0
1725037170000|2024-08-30 16:59:30|17853.9|17841.9|17850.8|17838.8|17853.9|17841.9|17850.8|17838.8|0
1725037180000|2024-08-30 16:59:40|17849.6|17837.6|17845.8|17833.8|17849.6|17837.6|17845.8|17833.8|15
1725037190000|2024-08-30 16:59:50|17845.2|17833.2|17845.8|17833.8|17849.6|17837.6|17845.2|17833.2|11
1725037200000|2024-08-30 17:00:00|17845.2|17833.2|17850.2|17838.2|17850.2|17838.2|17845.2|17833.2|7
1725037210000|2024-08-30 17:00:10|17848.9|17836.9|17848.9|17836.9|17848.9|17836.9|17847.1|17835.1|15
1725037220000|2024-08-30 17:00:20|17849.6|17837.6|17851.4|17839.4|17851.4|17839.4|17848.9|17836.9|1
1725037230000|2024-08-30 17:00:30|17850.8|17838.8|17851.4|17839.4|17851.4|17839.4|17850.2|17838.2|2
1725037240000|2024-08-30 17:00:40|17852.7|17840.7|17850.2|17838.2|17853.9|17841.9|17850.2|17838.2|5
1725037250000|2024-08-30 17:00:50|17850.8|17838.8|17851.4|17839.4|17852.1|17840.1|17850.8|17838.8|11
1725037260000|2024-08-30 17:01:00|17850.2|17838.2|17850.2|17838.2|17850.8|17838.8|17848.9|17836.9|1
1725037270000|2024-08-30 17:01:10|17849.6|17837.6|17847.7|17835.7|17849.6|17837.6|17847.7|17835.7|1
1725037280000|2024-08-30 17:01:20|17848.9|17836.9|17848.3|17836.3|17848.9|17836.9|17847.7|17835.7|1
1725037290000|2024-08-30 17:01:30|17847.1|17835.1|17845.2|17833.2|17847.1|17835.1|17845.2|17833.2|1
1725037300000|2024-08-30 17:01:40|17842.7|17830.7|17839.6|17827.6|17843.3|17831.3|17839.6|17827.6|5
1725037310000|2024-08-30 17:01:50|17839|17827|17836.5|17824.5|17839|17827|17833.3|17821.3|12
1725037320000|2024-08-30 17:02:00|||||||||1
1725037330000|2024-08-30 17:02:10|17836.4|17824.4|17833.3|17821.3|17836.4|17824.4|17833.3|17821.3|2
1725037340000|2024-08-30 17:02:20|17834.6|17822.6|17838.9|17826.9|17838.9|17826.9|17833.9|17821.9|3
1725037350000|2024-08-30 17:02:30|17838.3|17826.3|17838.9|17826.9|17840.8|17828.8|17837.7|17825.7|1
1725037360000|2024-08-30 17:02:40|17840.2|17828.2|17844.6|17832.6|17845.2|17833.2|17840.2|17828.2|13
1725037370000|2024-08-30 17:02:50|17845.2|17833.2|17847.1|17835.1|17847.7|17835.7|17845.2|17833.2|2
1725037380000|2024-08-30 17:03:00|17847.7|17835.7|17849.6|17837.6|17849.6|17837.6|17847.7|17835.7|16
1725037390000|2024-08-30 17:03:10|17850.2|17838.2|17852.1|17840.1|17852.1|17840.1|17849|17837|2
1725037400000|2024-08-30 17:03:20|17852.7|17840.7|17851.5|17839.5|17852.7|17840.7|17851.5|17839.5|1
1725037410000|2024-08-30 17:03:30|17852.1|17840.1|17850.2|17838.2|17852.1|17840.1|17850.2|17838.2|5
1725037420000|2024-08-30 17:03:40|17849.6|17837.6|17835.2|17823.2|17849.6|17837.6|17835.2|17823.2|14
1725037430000|2024-08-30 17:03:50|17834|17822|17842.1|17830.1|17844|17832|17834|17822|21
1725037440000|2024-08-30 17:04:00|17843.3|17831.3|17843.4|17831.4|17844|17832|17843.3|17831.3|1
1725037450000|2024-08-30 17:04:10|17844|17832|17844|17832|17844|17832|17844|17832|0
1725037460000|2024-08-30 17:04:20|17844.6|17832.6|17842.7|17830.7|17846.5|17834.5|17841.5|17829.5|8
1725037470000|2024-08-30 17:04:30|17844|17832|17844|17832|17845.2|17833.2|17842.1|17830.1|1
1725037480000|2024-08-30 17:04:40|17843.4|17831.4|17844.6|17832.6|17845.9|17833.9|17843.4|17831.4|0
1725037490000|2024-08-30 17:04:50|17844|17832|17851.5|17839.5|17851.5|17839.5|17843.3|17831.3|5
1725037500000|2024-08-30 17:05:00|17852.1|17840.1|17850.9|17838.9|17852.1|17840.1|17849|17837|6
1725037510000|2024-08-30 17:05:10|17850.2|17838.2|17850.9|17838.9|17850.9|17838.9|17850.2|17838.2|1
1725037520000|2024-08-30 17:05:20|17850.2|17838.2|17850.2|17838.2|17850.2|17838.2|17850.2|17838.2|0
1725037530000|2024-08-30 17:05:30|17849.6|17837.6|17847.7|17835.7|17850.8|17838.8|17847.7|17835.7|6
1725037540000|2024-08-30 17:05:40|17845.2|17833.2|17844|17832|17845.2|17833.2|17844|17832|3
1725037550000|2024-08-30 17:05:50|17843.3|17831.3|17841.5|17829.5|17843.3|17831.3|17841.5|17829.5|6
1725037560000|2024-08-30 17:06:00|17839|17827|17840.2|17828.2|17841.5|17829.5|17839|17827|6
1725037570000|2024-08-30 17:06:10|17840.8|17828.8|17837.7|17825.7|17841.5|17829.5|17837.7|17825.7|0
1725037580000|2024-08-30 17:06:20|17837.1|17825.1|17835.2|17823.2|17837.1|17825.1|17835.2|17823.2|6
1725037590000|2024-08-30 17:06:30|17834|17822|17830.2|17818.2|17835.2|17823.2|17830.2|17818.2|5
1725037600000|2024-08-30 17:06:40|17831.5|17819.5|17825.3|17813.3|17831.5|17819.5|17825.2|17813.2|10
1725037610000|2024-08-30 17:06:50|17824.6|17812.6|17820.3|17808.3|17824.6|17812.6|17820.3|17808.3|4
1725037620000|2024-08-30 17:07:00|17819|17807|17822.8|17810.8|17822.8|17810.8|17819|17807|5
1725037630000|2024-08-30 17:07:10|17822.1|17810.1|17827.1|17815.1|17827.1|17815.1|17821.5|17809.5|9
1725037640000|2024-08-30 17:07:20|17827.8|17815.8|17831.5|17819.5|17832.8|17820.8|17827.8|17815.8|3
1725037650000|2024-08-30 17:07:30|17832.8|17820.8|17824|17812|17832.8|17820.8|17824|17812|13
1725037660000|2024-08-30 17:07:40|17823.4|17811.4|17822.8|17810.8|17823.4|17811.4|17821.5|17809.5|3
1725037670000|2024-08-30 17:07:50|17823.4|17811.4|17825.3|17813.3|17825.3|17813.3|17823.4|17811.4|4
1725037680000|2024-08-30 17:08:00|17826.5|17814.5|17830.3|17818.3|17830.3|17818.3|17826.5|17814.5|6
1725037690000|2024-08-30 17:08:10|17829.7|17817.7|17829|17817|17832.2|17820.2|17829|17817|33
1725037700000|2024-08-30 17:08:20|17829.7|17817.7|17830.3|17818.3|17830.3|17818.3|17827.8|17815.8|5
1725037710000|2024-08-30 17:08:30|17831.5|17819.5|17834|17822|17834|17822|17831.5|17819.5|5
1725037720000|2024-08-30 17:08:40|17834.7|17822.7|17837.8|17825.8|17837.8|17825.8|17834|17822|3
1725037740000|2024-08-30 17:09:00|17837.2|17825.2|17831.5|17819.5|17837.2|17825.2|17831.5|17819.5|5
1725037750000|2024-08-30 17:09:10|17832.2|17820.2|17835.3|17823.3|17835.3|17823.3|17831.5|17819.5|3
1725037760000|2024-08-30 17:09:20|17834.6|17822.6|17831.5|17819.5|17834.6|17822.6|17831.5|17819.5|6
1725037780000|2024-08-30 17:09:40|17830.9|17818.9|17826.5|17814.5|17831.5|17819.5|17826.5|17814.5|8
1725037790000|2024-08-30 17:09:50|17825.9|17813.9|17824|17812|17825.9|17813.9|17824|17812|6
1725037800000|2024-08-30 17:10:00|17822.1|17810.1|17825.3|17813.3|17825.3|17813.3|17821.5|17809.5|6
1725037810000|2024-08-30 17:10:10|17826.5|17814.5|17828.4|17816.4|17828.4|17816.4|17826.5|17814.5|8
1725037820000|2024-08-30 17:10:20|17829|17817|17829|17817|17829|17817|17826.5|17814.5|5
1725037830000|2024-08-30 17:10:30|17827.8|17815.8|17824|17812|17827.8|17815.8|17822.8|17810.8|3
1725037840000|2024-08-30 17:10:40|17823.4|17811.4|17822.8|17810.8|17823.4|17811.4|17822.8|17810.8|0
1725037850000|2024-08-30 17:10:50|17825.9|17813.9|17826.5|17814.5|17826.5|17814.5|17825.3|17813.3|4
1725037860000|2024-08-30 17:11:00|17823.4|17811.4|17822.8|17810.8|17825.3|17813.3|17822.8|17810.8|2
1725037870000|2024-08-30 17:11:10|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|1
1725037880000|2024-08-30 17:11:20|17825.9|17813.9|17827.8|17815.8|17827.8|17815.8|17825.3|17813.3|27
1725037890000|2024-08-30 17:11:30|17828.4|17816.4|17831.5|17819.5|17831.5|17819.5|17827.8|17815.8|1
1725037900000|2024-08-30 17:11:40|17833.4|17821.4|17831.5|17819.5|17834|17822|17829|17817|2
1725037910000|2024-08-30 17:11:50|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|6
1725037920000|2024-08-30 17:12:00|17835.9|17823.9|17836.5|17824.5|17836.5|17824.5|17835.9|17823.9|1
1725037930000|2024-08-30 17:12:10|17838.4|17826.4|17837.8|17825.8|17839|17827|17837.8|17825.8|8
1725037940000|2024-08-30 17:12:20|17837.1|17825.1|17835.9|17823.9|17837.1|17825.1|17835.9|17823.9|5
1725037960000|2024-08-30 17:12:40|17836.5|17824.5|17836.5|17824.5|17837.8|17825.8|17836.5|17824.5|4
1725037970000|2024-08-30 17:12:50|17837.8|17825.8|17836.5|17824.5|17837.8|17825.8|17836.5|17824.5|1
1725037980000|2024-08-30 17:13:00|17835.3|17823.3|17834|17822|17835.3|17823.3|17833.4|17821.4|6
1725037990000|2024-08-30 17:13:10|17837.1|17825.1|17836.5|17824.5|17837.1|17825.1|17834.6|17822.6|9
1725038000000|2024-08-30 17:13:20|17837.8|17825.8|17831.5|17819.5|17837.8|17825.8|17831.5|17819.5|4
1725038010000|2024-08-30 17:13:30|17830.3|17818.3|17831.5|17819.5|17831.5|17819.5|17829.6|17817.6|1
1725038020000|2024-08-30 17:13:40|17830.9|17818.9|17830.3|17818.3|17830.9|17818.9|17830.3|17818.3|1
1725038030000|2024-08-30 17:13:50|17830.9|17818.9|17829.6|17817.6|17832.1|17820.1|17829.6|17817.6|3
1725038040000|2024-08-30 17:14:00|17830.3|17818.3|17828.4|17816.4|17830.3|17818.3|17828.4|17816.4|1
1725038050000|2024-08-30 17:14:10|17827.8|17815.8|17828.4|17816.4|17828.4|17816.4|17826.5|17814.5|8
1725038060000|2024-08-30 17:14:20|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|0
1725038070000|2024-08-30 17:14:30|17829|17817|17830.3|17818.3|17830.9|17818.9|17829|17817|6
1725038080000|2024-08-30 17:14:40|17831.5|17819.5|17827.8|17815.8|17831.5|17819.5|17827.8|17815.8|0
1725038090000|2024-08-30 17:14:50|17826.5|17814.5|17829|17817|17829|17817|17825.3|17813.3|3
1725038100000|2024-08-30 17:15:00|17829.6|17817.6|17831.5|17819.5|17831.5|17819.5|17829.6|17817.6|5
1725038110000|2024-08-30 17:15:10|17833.4|17821.4|17832.8|17820.8|17833.4|17821.4|17832.8|17820.8|0
1725038120000|2024-08-30 17:15:20|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|17831.5|17819.5|0
1725038130000|2024-08-30 17:15:30|17830.9|17818.9|17831.5|17819.5|17832.8|17820.8|17830.3|17818.3|9
1725038140000|2024-08-30 17:15:40|17830.3|17818.3|17831.5|17819.5|17831.5|17819.5|17829|17817|3
1725038150000|2024-08-30 17:15:50|||||||||3
1725038160000|2024-08-30 17:16:00|||||||||1
1725038170000|2024-08-30 17:16:10|17828.4|17816.4|17826.5|17814.5|17829|17817|17826.5|17814.5|2
1725038180000|2024-08-30 17:16:20|17827.1|17815.1|17827.8|17815.8|17830.3|17818.3|17827.1|17815.1|4
1725038200000|2024-08-30 17:16:40|17827.1|17815.1|17829|17817|17829|17817|17826.5|17814.5|4
1725038210000|2024-08-30 17:16:50|17827.8|17815.8|17827.1|17815.1|17827.8|17815.8|17826.5|17814.5|2
1725038220000|2024-08-30 17:17:00|17826.5|17814.5|17827.1|17815.1|17828.4|17816.4|17826.5|17814.5|3
1725038230000|2024-08-30 17:17:10|17827.8|17815.8|17827.1|17815.1|17827.8|17815.8|17825.9|17813.9|35
1725038240000|2024-08-30 17:17:20|17825.9|17813.9|17817.8|17805.8|17825.9|17813.9|17817.8|17805.8|14
1725038250000|2024-08-30 17:17:30|17814.6|17802.6|17818.4|17806.4|17818.4|17806.4|17814|17802|14
1725038260000|2024-08-30 17:17:40|17819|17807|17819.6|17807.6|17821.5|17809.5|17819|17807|2
1725038280000|2024-08-30 17:18:00|17821.5|17809.5|17819|17807|17821.5|17809.5|17819|17807|7
1725038290000|2024-08-30 17:18:10|17819.6|17807.6|17820.2|17808.2|17822.1|17810.1|17819.6|17807.6|3
1725038300000|2024-08-30 17:18:20|17820.9|17808.9|17824|17812|17824|17812|17820.9|17808.9|2
1725038310000|2024-08-30 17:18:30|17822.7|17810.7|17819|17807|17822.7|17810.7|17818.4|17806.4|5
1725038320000|2024-08-30 17:18:40|17820.9|17808.9|17820.3|17808.3|17820.9|17808.9|17820.3|17808.3|0
1725038330000|2024-08-30 17:18:50|17822.1|17810.1|17820.9|17808.9|17824.6|17812.6|17820.9|17808.9|4
1725038340000|2024-08-30 17:19:00|17819|17807|17820.9|17808.9|17820.9|17808.9|17819|17807|5
1725038350000|2024-08-30 17:19:10|17819|17807|17817.1|17805.1|17820.2|17808.2|17817.1|17805.1|3
1725038360000|2024-08-30 17:19:20|17816.5|17804.5|17817.7|17805.7|17818.4|17806.4|17815.3|17803.3|1
1725038380000|2024-08-30 17:19:40|17817.1|17805.1|17816.5|17804.5|17820.2|17808.2|17815.9|17803.9|3
1725038390000|2024-08-30 17:19:50|17815.9|17803.9|17818.4|17806.4|17818.4|17806.4|17815.9|17803.9|0
1725038400000|2024-08-30 17:20:00|17817.7|17805.7|17816.5|17804.5|17817.7|17805.7|17816.5|17804.5|0
1725038410000|2024-08-30 17:20:10|17815.9|17803.9|17817.1|17805.1|17817.7|17805.7|17815.9|17803.9|2
1725038420000|2024-08-30 17:20:20|17816.5|17804.5|17815.2|17803.2|17816.5|17804.5|17815.2|17803.2|4
1725038430000|2024-08-30 17:20:30|17819|17807|17824|17812|17824|17812|17815.9|17803.9|14
1725038440000|2024-08-30 17:20:40|17824.6|17812.6|17822.7|17810.7|17824.6|17812.6|17822.7|17810.7|3
1725038450000|2024-08-30 17:20:50|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|17822.7|17810.7|0
1725038460000|2024-08-30 17:21:00|17822.7|17810.7|17820.9|17808.9|17822.7|17810.7|17820.9|17808.9|13
1725038470000|2024-08-30 17:21:10|17820.2|17808.2|17823.4|17811.4|17824|17812|17820.2|17808.2|2
1725038480000|2024-08-30 17:21:20|17824|17812|17823.4|17811.4|17824|17812|17822.7|17810.7|1
1725038490000|2024-08-30 17:21:30|17824|17812|17822.7|17810.7|17824.6|17812.6|17822.7|17810.7|1
1725038500000|2024-08-30 17:21:40|17822.1|17810.1|17821.5|17809.5|17823.4|17811.4|17821.5|17809.5|1
1725038510000|2024-08-30 17:21:50|17822.1|17810.1|17822.1|17810.1|17822.1|17810.1|17821.5|17809.5|1
1725038520000|2024-08-30 17:22:00|17821.5|17809.5|17819|17807|17821.5|17809.5|17819|17807|4
1725038530000|2024-08-30 17:22:10|17820.2|17808.2|17822.7|17810.7|17823.4|17811.4|17819.6|17807.6|28
1725038540000|2024-08-30 17:22:20|17822.1|17810.1|17821.5|17809.5|17822.7|17810.7|17821.5|17809.5|2
1725038550000|2024-08-30 17:22:30|17822.7|17810.7|17820.9|17808.9|17822.7|17810.7|17820.2|17808.2|3
1725038560000|2024-08-30 17:22:40|17820.8|17808.8|17820.2|17808.2|17820.8|17808.8|17817.7|17805.7|11
1725038570000|2024-08-30 17:22:50|17819|17807|17819|17807|17819|17807|17819|17807|0
1725038580000|2024-08-30 17:23:00|17817.7|17805.7|17816.5|17804.5|17817.7|17805.7|17816.5|17804.5|1
1725038590000|2024-08-30 17:23:10|17815.2|17803.2|17814|17802|17815.2|17803.2|17814|17802|1
1725038620000|2024-08-30 17:23:40|17815.2|17803.2|17817.7|17805.7|17817.7|17805.7|17815.2|17803.2|4
1725038630000|2024-08-30 17:23:50|17819|17807|17817.7|17805.7|17819.6|17807.6|17817.7|17805.7|0
1725038640000|2024-08-30 17:24:00|17817.1|17805.1|17819|17807|17819|17807|17816.5|17804.5|3
1725038650000|2024-08-30 17:24:10|17817.7|17805.7|17819|17807|17819.6|17807.6|17817.7|17805.7|0
1725038660000|2024-08-30 17:24:20|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|2
1725038670000|2024-08-30 17:24:30|17819|17807|17816.5|17804.5|17819|17807|17816.5|17804.5|1
1725038680000|2024-08-30 17:24:40|17815.2|17803.2|17814|17802|17815.2|17803.2|17814|17802|5
1725038690000|2024-08-30 17:24:50|17816.5|17804.5|17817.7|17805.7|17817.7|17805.7|17816.5|17804.5|5
1725038700000|2024-08-30 17:25:00|17817.1|17805.1|17816.5|17804.5|17819.6|17807.6|17815.2|17803.2|6
1725038710000|2024-08-30 17:25:10|17815.2|17803.2|17819|17807|17819|17807|17815.2|17803.2|7
1725038720000|2024-08-30 17:25:20|17819.6|17807.6|17822.7|17810.7|17823.4|17811.4|17819.6|17807.6|10
1725038730000|2024-08-30 17:25:30|17821.5|17809.5|17820.9|17808.9|17821.5|17809.5|17820.9|17808.9|1
1725038740000|2024-08-30 17:25:40|17821.5|17809.5|17822.1|17810.1|17822.1|17810.1|17821.5|17809.5|0
1725038750000|2024-08-30 17:25:50|17821.5|17809.5|17820.9|17808.9|17821.5|17809.5|17818.4|17806.4|6
1725038760000|2024-08-30 17:26:00|17820.2|17808.2|17821.5|17809.5|17821.5|17809.5|17820.2|17808.2|3
1725038770000|2024-08-30 17:26:10|17819|17807|17819|17807|17819|17807|17818.4|17806.4|3
1725038780000|2024-08-30 17:26:20|17817.7|17805.7|17818.3|17806.3|17819|17807|17812.7|17800.7|36
1725038790000|2024-08-30 17:26:30|17817.7|17805.7|17813.3|17801.3|17817.7|17805.7|17813.3|17801.3|7
1725038800000|2024-08-30 17:26:40|17812.7|17800.7|17813.3|17801.3|17815.8|17803.8|17812.7|17800.7|0
1725038810000|2024-08-30 17:26:50|17815.2|17803.2|17814|17802|17815.2|17803.2|17814|17802|5
1725038820000|2024-08-30 17:27:00|17812.7|17800.7|17814|17802|17814|17802|17812.7|17800.7|7
1725038830000|2024-08-30 17:27:10|17812.7|17800.7|17814|17802|17814|17802|17810.2|17798.2|16
1725038840000|2024-08-30 17:27:20|17814.6|17802.6|17816.5|17804.5|17816.5|17804.5|17814.6|17802.6|8
1725038850000|2024-08-30 17:27:30|17817.1|17805.1|17819|17807|17819|17807|17816.5|17804.5|3
1725038860000|2024-08-30 17:27:40|17817.7|17805.7|17818.3|17806.3|17818.3|17806.3|17817.7|17805.7|3
1725038870000|2024-08-30 17:27:50|17817.1|17805.1|17816.5|17804.5|17817.7|17805.7|17815.8|17803.8|10
1725038880000|2024-08-30 17:28:00|17815.8|17803.8|17815.2|17803.2|17815.8|17803.8|17815.2|17803.2|1
1725038890000|2024-08-30 17:28:10|||||||||1
1725038900000|2024-08-30 17:28:20|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|2
1725038910000|2024-08-30 17:28:30|17817.1|17805.1|17818.3|17806.3|17818.3|17806.3|17816.5|17804.5|3
1725038920000|2024-08-30 17:28:40|17819|17807|17819|17807|17820.8|17808.8|17819|17807|9
1725038930000|2024-08-30 17:28:50|17818.3|17806.3|17819|17807|17819|17807|17817.7|17805.7|4
1725038940000|2024-08-30 17:29:00|17818.3|17806.3|17818.3|17806.3|17819|17807|17817.7|17805.7|5
1725038950000|2024-08-30 17:29:10|17817.7|17805.7|17819|17807|17819|17807|17817.7|17805.7|1
1725038960000|2024-08-30 17:29:20|17818.4|17806.4|17821.5|17809.5|17821.5|17809.5|17818.4|17806.4|10
1725038970000|2024-08-30 17:29:30|17820.9|17808.9|17820.9|17808.9|17820.9|17808.9|17820.9|17808.9|0
1725038980000|2024-08-30 17:29:40|17820.2|17808.2|17818.4|17806.4|17820.9|17808.9|17818.4|17806.4|4
1725038990000|2024-08-30 17:29:50|17817.7|17805.7|17816.5|17804.5|17817.7|17805.7|17816.5|17804.5|14
1725039000000|2024-08-30 17:30:00|17817.7|17805.7|17817.7|17805.7|17817.7|17805.7|17816.5|17804.5|6
1725039010000|2024-08-30 17:30:10|17819|17807|17819|17807|17819|17807|17819|17807|0
1725039020000|2024-08-30 17:30:20|17818.3|17806.3|17816.5|17804.5|17818.3|17806.3|17814|17802|12
1725039030000|2024-08-30 17:30:30|17815.2|17803.2|17814|17802|17815.2|17803.2|17812.7|17800.7|3
1725039040000|2024-08-30 17:30:40|17811.5|17799.5|17812.7|17800.7|17812.7|17800.7|17809|17797|28
1725039050000|2024-08-30 17:30:50|17812.1|17800.1|17811.5|17799.5|17812.1|17800.1|17811.5|17799.5|0
1725039060000|2024-08-30 17:31:00|17810.8|17798.8|17810.2|17798.2|17811.5|17799.5|17810.2|17798.2|9
1725039070000|2024-08-30 17:31:10|17809|17797|17806.5|17794.5|17809|17797|17806.5|17794.5|8
1725039080000|2024-08-30 17:31:20|17807.7|17795.7|17809|17797|17809|17797|17807.7|17795.7|1
1725039090000|2024-08-30 17:31:30|17808.4|17796.4|17806.5|17794.5|17808.4|17796.4|17806.5|17794.5|6
1725039100000|2024-08-30 17:31:40|17805.2|17793.2|17804|17792|17805.2|17793.2|17804|17792|6
1725039110000|2024-08-30 17:31:50|||||||||12
1725039120000|2024-08-30 17:32:00|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|1
1725039130000|2024-08-30 17:32:10|17807.1|17795.1|17806.5|17794.5|17807.1|17795.1|17806.5|17794.5|9
1725039140000|2024-08-30 17:32:20|17807.1|17795.1|17806.5|17794.5|17807.1|17795.1|17806.5|17794.5|13
1725039150000|2024-08-30 17:32:30|17807.1|17795.1|17811.5|17799.5|17812.1|17800.1|17807.1|17795.1|21
1725039160000|2024-08-30 17:32:40|17812.7|17800.7|17814.6|17802.6|17815.2|17803.2|17812.7|17800.7|0
1725039170000|2024-08-30 17:32:50|17814|17802|17815.2|17803.2|17815.2|17803.2|17814|17802|1
1725039180000|2024-08-30 17:33:00|17810.9|17798.9|17811.5|17799.5|17811.5|17799.5|17810.9|17798.9|14
1725039190000|2024-08-30 17:33:10|17814|17802|17814|17802|17814|17802|17813.4|17801.4|4
1725039200000|2024-08-30 17:33:20|17813.4|17801.4|17811.5|17799.5|17813.4|17801.4|17810.9|17798.9|1
1725039210000|2024-08-30 17:33:30|17810.9|17798.9|17810.2|17798.2|17811.5|17799.5|17810.2|17798.2|0
1725039220000|2024-08-30 17:33:40|17809.6|17797.6|17809.6|17797.6|17809.6|17797.6|17809.6|17797.6|13
1725039230000|2024-08-30 17:33:50|17808.4|17796.4|17808.4|17796.4|17808.4|17796.4|17808.4|17796.4|2
1725039240000|2024-08-30 17:34:00|17807.7|17795.7|17811.5|17799.5|17811.5|17799.5|17804.6|17792.6|9
1725039250000|2024-08-30 17:34:10|17812.1|17800.1|17811.5|17799.5|17812.1|17800.1|17810.9|17798.9|2
1725039260000|2024-08-30 17:34:20|17812.1|17800.1|17819|17807|17819|17807|17812.1|17800.1|2
1725039270000|2024-08-30 17:34:30|17816.5|17804.5|17818.4|17806.4|17818.4|17806.4|17816.5|17804.5|1
1725039280000|2024-08-30 17:34:40|17817.7|17805.7|17821.5|17809.5|17821.5|17809.5|17817.7|17805.7|2
1725039290000|2024-08-30 17:34:50|17823.4|17811.4|17820.2|17808.2|17823.4|17811.4|17820.2|17808.2|6
1725039300000|2024-08-30 17:35:00|17819|17807|17818.4|17806.4|17819|17807|17818.4|17806.4|8
1725039310000|2024-08-30 17:35:10|17817.7|17805.7|17817.7|17805.7|17817.7|17805.7|17817.7|17805.7|2
1725039320000|2024-08-30 17:35:20|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|0
1725039330000|2024-08-30 17:35:30|17819|17807|17819|17807|17820.2|17808.2|17819|17807|1
1725039340000|2024-08-30 17:35:40|||||||||2
1725039350000|2024-08-30 17:35:50|||||||||2
1725039360000|2024-08-30 17:36:00|17821.5|17809.5|17822.7|17810.7|17822.7|17810.7|17821.5|17809.5|10
1725039370000|2024-08-30 17:36:10|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|2
1725039380000|2024-08-30 17:36:20|17820.9|17808.9|17820.2|17808.2|17820.9|17808.9|17820.2|17808.2|5
1725039390000|2024-08-30 17:36:30|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|17821.5|17809.5|8
1725039410000|2024-08-30 17:36:50|17822.7|17810.7|17821.5|17809.5|17822.7|17810.7|17821.5|17809.5|1
1725039420000|2024-08-30 17:37:00|17820.9|17808.9|17819|17807|17821.5|17809.5|17819|17807|4
1725039440000|2024-08-30 17:37:20|17817.7|17805.7|17815.2|17803.2|17817.7|17805.7|17815.2|17803.2|12
1725039450000|2024-08-30 17:37:30|17814|17802|17813.4|17801.4|17814.6|17802.6|17813.4|17801.4|0
1725039460000|2024-08-30 17:37:40|17810.9|17798.9|17810.9|17798.9|17810.9|17798.9|17810.9|17798.9|5
1725039470000|2024-08-30 17:37:50|17811.5|17799.5|17815.2|17803.2|17815.9|17803.9|17811.5|17799.5|5
1725039480000|2024-08-30 17:38:00|17814|17802|17809|17797|17814|17802|17807.1|17795.1|9
1725039490000|2024-08-30 17:38:10|17809.6|17797.6|17810.2|17798.2|17810.2|17798.2|17809.6|17797.6|0
1725039500000|2024-08-30 17:38:20|17809.6|17797.6|17810.2|17798.2|17810.8|17798.8|17809|17797|0
1725039510000|2024-08-30 17:38:30|17812.1|17800.1|17811.5|17799.5|17812.1|17800.1|17811.5|17799.5|2
1725039520000|2024-08-30 17:38:40|17812.1|17800.1|17809.6|17797.6|17813.4|17801.4|17809.6|17797.6|13
1725039530000|2024-08-30 17:38:50|17808.4|17796.4|17816.5|17804.5|17816.5|17804.5|17807.1|17795.1|10
1725039540000|2024-08-30 17:39:00|17819|17807|17819|17807|17820.9|17808.9|17819|17807|14
1725039550000|2024-08-30 17:39:10|17819.6|17807.6|17821.5|17809.5|17821.5|17809.5|17819.6|17807.6|1
1725039560000|2024-08-30 17:39:20|17822.1|17810.1|17821.5|17809.5|17822.1|17810.1|17820.2|17808.2|2
1725039570000|2024-08-30 17:39:30|17820.2|17808.2|17820.8|17808.8|17821.5|17809.5|17820.2|17808.2|1
1725039580000|2024-08-30 17:39:40|17820.2|17808.2|17816.5|17804.5|17820.2|17808.2|17816.5|17804.5|5
1725039590000|2024-08-30 17:39:50|17815.8|17803.8|17818.3|17806.3|17820.2|17808.2|17815.8|17803.8|1
1725039600000|2024-08-30 17:40:00|17819|17807|17817.1|17805.1|17819|17807|17816.5|17804.5|0
1725039610000|2024-08-30 17:40:10|17819|17807|17818.3|17806.3|17819|17807|17818.3|17806.3|3
1725039620000|2024-08-30 17:40:20|17816.5|17804.5|17815.2|17803.2|17816.5|17804.5|17815.2|17803.2|2
1725039630000|2024-08-30 17:40:30|17814.6|17802.6|17814|17802|17814.6|17802.6|17814|17802|3
1725039640000|2024-08-30 17:40:40|17814.6|17802.6|17815.8|17803.8|17816.5|17804.5|17814.6|17802.6|15
1725039650000|2024-08-30 17:40:50|17815.2|17803.2|17815.8|17803.8|17816.5|17804.5|17815.2|17803.2|3
1725039660000|2024-08-30 17:41:00|17814|17802|17814|17802|17814|17802|17814|17802|0
1725039680000|2024-08-30 17:41:20|17815.2|17803.2|17815.2|17803.2|17817.1|17805.1|17815.2|17803.2|14
1725039690000|2024-08-30 17:41:30|17814.6|17802.6|17814.6|17802.6|17815.2|17803.2|17813.3|17801.3|0
1725039700000|2024-08-30 17:41:40|17815.2|17803.2|17815.8|17803.8|17815.8|17803.8|17813.3|17801.3|14
1725039710000|2024-08-30 17:41:50|17815.2|17803.2|17817.1|17805.1|17817.1|17805.1|17812.7|17800.7|9
1725039720000|2024-08-30 17:42:00|17819.6|17807.6|17819.6|17807.6|17819.6|17807.6|17819.6|17807.6|2
1725039730000|2024-08-30 17:42:10|17819|17807|17816.5|17804.5|17819|17807|17816.5|17804.5|3
1725039740000|2024-08-30 17:42:20|17819|17807|17817.1|17805.1|17819|17807|17815.8|17803.8|8
1725039750000|2024-08-30 17:42:30|17816.5|17804.5|17815.2|17803.2|17816.5|17804.5|17815.2|17803.2|2
1725039760000|2024-08-30 17:42:40|17814.6|17802.6|17812.1|17800.1|17814.6|17802.6|17812.1|17800.1|2
1725039770000|2024-08-30 17:42:50|17812.7|17800.7|17811.5|17799.5|17812.7|17800.7|17811.5|17799.5|4
1725039780000|2024-08-30 17:43:00|||||||||1
1725039790000|2024-08-30 17:43:10|||||||||2
1725039800000|2024-08-30 17:43:20|17809.6|17797.6|17806.5|17794.5|17809.6|17797.6|17806.5|17794.5|9
1725039810000|2024-08-30 17:43:30|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|1
1725039820000|2024-08-30 17:43:40|17807.1|17795.1|17804|17792|17807.1|17795.1|17804|17792|3
1725039830000|2024-08-30 17:43:50|17804.6|17792.6|17808.3|17796.3|17808.3|17796.3|17804.6|17792.6|6
1725039840000|2024-08-30 17:44:00|17807.1|17795.1|17806.5|17794.5|17808.3|17796.3|17806.5|17794.5|3
1725039850000|2024-08-30 17:44:10|17805.8|17793.8|17806.5|17794.5|17806.5|17794.5|17805.8|17793.8|4
1725039860000|2024-08-30 17:44:20|17801.5|17789.5|17803.3|17791.3|17803.3|17791.3|17801.5|17789.5|6
1725039870000|2024-08-30 17:44:30|17804|17792|17804|17792|17806.5|17794.5|17804|17792|2
1725039880000|2024-08-30 17:44:40|17806.5|17794.5|17810.2|17798.2|17810.2|17798.2|17806.5|17794.5|11
1725039890000|2024-08-30 17:44:50|17810.8|17798.8|17809|17797|17810.8|17798.8|17809|17797|5
1725039900000|2024-08-30 17:45:00|17807.7|17795.7|17810.8|17798.8|17810.8|17798.8|17807.7|17795.7|2
1725039910000|2024-08-30 17:45:10|17811.5|17799.5|17810.2|17798.2|17811.5|17799.5|17810.2|17798.2|2
1725039920000|2024-08-30 17:45:20|17808.3|17796.3|17806.5|17794.5|17808.3|17796.3|17804.6|17792.6|16
1725039940000|2024-08-30 17:45:40|17808.3|17796.3|17807.7|17795.7|17808.3|17796.3|17807.7|17795.7|8
1725039950000|2024-08-30 17:45:50|17807.1|17795.1|17807.7|17795.7|17810.8|17798.8|17807.1|17795.1|8
1725039960000|2024-08-30 17:46:00|17807.1|17795.1|17810.2|17798.2|17810.2|17798.2|17806.5|17794.5|2
1725039970000|2024-08-30 17:46:10|17810.8|17798.8|17811.5|17799.5|17811.5|17799.5|17810.8|17798.8|0
1725039980000|2024-08-30 17:46:20|17815.2|17803.2|17814|17802|17815.2|17803.2|17814|17802|2
1725039990000|2024-08-30 17:46:30|17812.7|17800.7|17814|17802|17814|17802|17812.7|17800.7|0
1725040000000|2024-08-30 17:46:40|17812.7|17800.7|17810.2|17798.2|17812.7|17800.7|17809|17797|18
1725040010000|2024-08-30 17:46:50|17809|17797|17809|17797|17809|17797|17809|17797|0
1725040020000|2024-08-30 17:47:00|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|5
1725040030000|2024-08-30 17:47:10|17806.4|17794.4|17807.7|17795.7|17807.7|17795.7|17806.4|17794.4|2
1725040040000|2024-08-30 17:47:20|17807.1|17795.1|17807.1|17795.1|17807.1|17795.1|17806.4|17794.4|3
1725040060000|2024-08-30 17:47:40|17807.7|17795.7|17806.5|17794.5|17807.7|17795.7|17805.2|17793.2|10
1725040070000|2024-08-30 17:47:50|17805.8|17793.8|17805.8|17793.8|17806.5|17794.5|17805.8|17793.8|11
1725040080000|2024-08-30 17:48:00|17803.3|17791.3|17806.5|17794.5|17806.5|17794.5|17803.3|17791.3|7
1725040090000|2024-08-30 17:48:10|17807.1|17795.1|17807.7|17795.7|17807.7|17795.7|17806.5|17794.5|1
1725040100000|2024-08-30 17:48:20|||||||||3
1725040110000|2024-08-30 17:48:30|17807.1|17795.1|17805.8|17793.8|17807.1|17795.1|17805.8|17793.8|6
1725040120000|2024-08-30 17:48:40|17805.2|17793.2|17803.3|17791.3|17805.2|17793.2|17802.7|17790.7|2
1725040130000|2024-08-30 17:48:50|17802.7|17790.7|17803.3|17791.3|17803.3|17791.3|17802.7|17790.7|2
1725040140000|2024-08-30 17:49:00|17800.8|17788.8|17801.5|17789.5|17801.5|17789.5|17800.8|17788.8|4
1725040150000|2024-08-30 17:49:10|17804|17792|17804|17792|17804.6|17792.6|17802.1|17790.1|15
1725040160000|2024-08-30 17:49:20|17802.7|17790.7|17801.5|17789.5|17802.7|17790.7|17801.5|17789.5|8
1725040170000|2024-08-30 17:49:30|17800.2|17788.2|17799|17787|17800.2|17788.2|17799|17787|3
1725040180000|2024-08-30 17:49:40|17801.5|17789.5|17801.5|17789.5|17801.5|17789.5|17801.5|17789.5|3
1725040190000|2024-08-30 17:49:50|17802.1|17790.1|17804.6|17792.6|17806.5|17794.5|17802.1|17790.1|3
1725040200000|2024-08-30 17:50:00|17805.8|17793.8|17806.4|17794.4|17808.3|17796.3|17804|17792|11
1725040210000|2024-08-30 17:50:10|17807.1|17795.1|17805.8|17793.8|17809.6|17797.6|17805.8|17793.8|7
1725040220000|2024-08-30 17:50:20|17807.7|17795.7|17807.7|17795.7|17807.7|17795.7|17807.1|17795.1|9
1725040230000|2024-08-30 17:50:30|17805.8|17793.8|17807.7|17795.7|17807.7|17795.7|17805.8|17793.8|10
1725040240000|2024-08-30 17:50:40|17807.1|17795.1|17806.4|17794.4|17807.1|17795.1|17805.8|17793.8|10
1725040250000|2024-08-30 17:50:50|17808.9|17796.9|17808.9|17796.9|17810.8|17798.8|17808.3|17796.3|4
1725040260000|2024-08-30 17:51:00|17808.3|17796.3|17806.4|17794.4|17808.9|17796.9|17806.4|17794.4|7
1725040270000|2024-08-30 17:51:10|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|17805.2|17793.2|10
1725040280000|2024-08-30 17:51:20|17805.8|17793.8|17810.2|17798.2|17810.2|17798.2|17805.8|17793.8|8
1725040290000|2024-08-30 17:51:30|17809.5|17797.5|17810.2|17798.2|17810.2|17798.2|17808.9|17796.9|9
1725040300000|2024-08-30 17:51:40|17809.5|17797.5|17810.2|17798.2|17810.2|17798.2|17807.7|17795.7|10
1725040310000|2024-08-30 17:51:50|17811.4|17799.4|17807|17795|17811.4|17799.4|17807|17795|33
1725040320000|2024-08-30 17:52:00|17806.4|17794.4|17810.2|17798.2|17810.8|17798.8|17806.4|17794.4|37
1725040330000|2024-08-30 17:52:10|17810.8|17798.8|17812.7|17800.7|17813.3|17801.3|17810.2|17798.2|10
1725040340000|2024-08-30 17:52:20|17811.4|17799.4|17810.2|17798.2|17811.4|17799.4|17810.2|17798.2|2
1725040350000|2024-08-30 17:52:30|17813.3|17801.3|17812.1|17800.1|17813.9|17801.9|17812.1|17800.1|12
1725040360000|2024-08-30 17:52:40|17811.4|17799.4|17809.5|17797.5|17811.4|17799.4|17809.5|17797.5|3
1725040370000|2024-08-30 17:52:50|17810.2|17798.2|17806.4|17794.4|17810.2|17798.2|17803.9|17791.9|22
1725040380000|2024-08-30 17:53:00|17805.8|17793.8|17803.9|17791.9|17805.8|17793.8|17803.9|17791.9|1
1725040390000|2024-08-30 17:53:10|17805.8|17793.8|17806.4|17794.4|17806.4|17794.4|17805.8|17793.8|7
1725040400000|2024-08-30 17:53:20|17807|17795|17808.9|17796.9|17809.5|17797.5|17807|17795|6
1725040410000|2024-08-30 17:53:30|17808.3|17796.3|17808.9|17796.9|17808.9|17796.9|17808.3|17796.3|0
1725040420000|2024-08-30 17:53:40|17808.3|17796.3|17808.9|17796.9|17808.9|17796.9|17808.3|17796.3|2
1725040430000|2024-08-30 17:53:50|17808.3|17796.3|17807.7|17795.7|17808.3|17796.3|17807.7|17795.7|10
1725040440000|2024-08-30 17:54:00|17809.5|17797.5|17812.7|17800.7|17812.7|17800.7|17809.5|17797.5|12
1725040450000|2024-08-30 17:54:10|17815.2|17803.2|17812.7|17800.7|17815.2|17803.2|17812|17800|12
1725040480000|2024-08-30 17:54:40|17812|17800|17812.7|17800.7|17813.9|17801.9|17812|17800|15
1725040490000|2024-08-30 17:54:50|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|7
1725040500000|2024-08-30 17:55:00|17814.5|17802.5|17815.2|17803.2|17815.2|17803.2|17813.3|17801.3|11
1725040520000|2024-08-30 17:55:20|17816.4|17804.4|17815.8|17803.8|17817.7|17805.7|17815.2|17803.2|17
1725040530000|2024-08-30 17:55:30|17814.5|17802.5|17813.9|17801.9|17814.5|17802.5|17812|17800|10
1725040540000|2024-08-30 17:55:40|17814.5|17802.5|17817|17805|17817|17805|17814.5|17802.5|3
1725040550000|2024-08-30 17:55:50|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|2
1725040560000|2024-08-30 17:56:00|17815.8|17803.8|17814.5|17802.5|17817|17805|17814.5|17802.5|3
1725040570000|2024-08-30 17:56:10|17812.6|17800.6|17810.1|17798.1|17812.6|17800.6|17808.3|17796.3|13
1725040580000|2024-08-30 17:56:20|17809.5|17797.5|17812.6|17800.6|17812.6|17800.6|17809.5|17797.5|6
1725040590000|2024-08-30 17:56:30|17811.4|17799.4|17811.4|17799.4|17812.6|17800.6|17810.8|17798.8|5
1725040600000|2024-08-30 17:56:40|||||||||5
1725040610000|2024-08-30 17:56:50|17809.5|17797.5|17805.1|17793.1|17809.5|17797.5|17805.1|17793.1|26
1725040620000|2024-08-30 17:57:00|17807|17795|17810.1|17798.1|17813.3|17801.3|17807|17795|26
1725040630000|2024-08-30 17:57:10|17809.5|17797.5|17810.1|17798.1|17810.1|17798.1|17808.9|17796.9|18
1725040640000|2024-08-30 17:57:20|17811.4|17799.4|17807|17795|17811.4|17799.4|17807|17795|6
1725040650000|2024-08-30 17:57:30|17806.4|17794.4|17807|17795|17807|17795|17806.4|17794.4|27
1725040660000|2024-08-30 17:57:40|17807.6|17795.6|17807.6|17795.6|17807.6|17795.6|17807.6|17795.6|6
1725040670000|2024-08-30 17:57:50|17809.5|17797.5|17806.4|17794.4|17809.5|17797.5|17802.6|17790.6|93
1725040680000|2024-08-30 17:58:00|17805.7|17793.7|17802.6|17790.6|17805.7|17793.7|17800.7|17788.7|39
1725040690000|2024-08-30 17:58:10|17804.5|17792.5|17805.1|17793.1|17805.7|17793.7|17803.2|17791.2|19
1725040700000|2024-08-30 17:58:20|17803.2|17791.2|17805.1|17793.1|17805.1|17793.1|17803.2|17791.2|9
1725040710000|2024-08-30 17:58:30|17806.4|17794.4|17803.9|17791.9|17806.4|17794.4|17802.6|17790.6|39
1725040720000|2024-08-30 17:58:40|17803.3|17791.3|17800.8|17788.8|17803.3|17791.3|17800.1|17788.1|29
1725040730000|2024-08-30 17:58:50|17800.1|17788.1|17800.8|17788.8|17802|17790|17800.1|17788.1|22
1725040740000|2024-08-30 17:59:00|17802.7|17790.7|17800.8|17788.8|17802.7|17790.7|17800.2|17788.2|40
1725040750000|2024-08-30 17:59:10|17802.7|17790.7|17804.5|17792.5|17804.5|17792.5|17801.4|17789.4|34
1725040760000|2024-08-30 17:59:20|17803.9|17791.9|17802|17790|17806.4|17794.4|17802|17790|64
1725040770000|2024-08-30 17:59:30|17805.2|17793.2|17818.9|17806.9|17818.9|17806.9|17805.2|17793.2|186
1725040780000|2024-08-30 17:59:40|17819.5|17807.5|17812|17800|17819.5|17807.5|17811.4|17799.4|134
1725040790000|2024-08-30 17:59:50|17811.4|17799.4|17813.9|17801.9|17813.9|17801.9|17808.9|17796.9|175
1725040800000|2024-08-30 18:00:00|17811.4|17799.4|17813.3|17801.3|17817.6|17805.6|17810.1|17798.1|48
1725040810000|2024-08-30 18:00:10|17813.9|17801.9|17813.9|17801.9|17813.9|17801.9|17810.2|17798.2|49
1725040820000|2024-08-30 18:00:20|17813.3|17801.3|17815.2|17803.2|17815.2|17803.2|17813.3|17801.3|29
1725040830000|2024-08-30 18:00:30|17816.4|17804.4|17818.3|17806.3|17818.3|17806.3|17815.2|17803.2|9
1725040840000|2024-08-30 18:00:40|17817.7|17805.7|17817|17805|17817.7|17805.7|17817|17805|14
1725040850000|2024-08-30 18:00:50|17816.4|17804.4|17829.5|17817.5|17830.8|17818.8|17816.4|17804.4|73
1725040860000|2024-08-30 18:01:00|17828.3|17816.3|17830.8|17818.8|17830.8|17818.8|17827|17815|50
1725040870000|2024-08-30 18:01:10|17828.3|17816.3|17825.8|17813.8|17828.3|17816.3|17825.8|17813.8|48
1725040880000|2024-08-30 18:01:20|17823.9|17811.9|17826.4|17814.4|17826.4|17814.4|17823.9|17811.9|7
1725040890000|2024-08-30 18:01:30|17825.8|17813.8|17817.7|17805.7|17826.4|17814.4|17817.7|17805.7|124
1725040900000|2024-08-30 18:01:40|17817|17805|17817|17805|17817|17805|17817|17805|26
1725040910000|2024-08-30 18:01:50|17817.7|17805.7|17817.7|17805.7|17818.3|17806.3|17817.7|17805.7|11
1725040920000|2024-08-30 18:02:00|||||||||2
1725040930000|2024-08-30 18:02:10|17815.8|17803.8|17814.5|17802.5|17815.8|17803.8|17813.3|17801.3|23
1725040940000|2024-08-30 18:02:20|17813.9|17801.9|17815.8|17803.8|17815.8|17803.8|17812.7|17800.7|10
1725040950000|2024-08-30 18:02:30|17816.4|17804.4|17817.6|17805.6|17817.6|17805.6|17815.8|17803.8|3
1725040960000|2024-08-30 18:02:40|17819.5|17807.5|17820.1|17808.1|17820.1|17808.1|17818.9|17806.9|1
1725040970000|2024-08-30 18:02:50|17819.5|17807.5|17818.9|17806.9|17819.5|17807.5|17818.3|17806.3|27
1725040980000|2024-08-30 18:03:00|17818.3|17806.3|17818.3|17806.3|17818.3|17806.3|17815.8|17803.8|13
1725041000000|2024-08-30 18:03:20|||||||||3
1725041010000|2024-08-30 18:03:30|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|7
1725041020000|2024-08-30 18:03:40|17818.3|17806.3|17818.9|17806.9|17820.2|17808.2|17818.3|17806.3|4
1725041030000|2024-08-30 18:03:50|17819.5|17807.5|17822.7|17810.7|17825.1|17813.1|17819.5|17807.5|27
1725041040000|2024-08-30 18:04:00|17818.9|17806.9|17820.2|17808.2|17820.2|17808.2|17818.9|17806.9|8
1725041050000|2024-08-30 18:04:10|17820.8|17808.8|17822.7|17810.7|17823.9|17811.9|17820.2|17808.2|17
1725041060000|2024-08-30 18:04:20|17822|17810|17824.6|17812.6|17824.6|17812.6|17822|17810|4
1725041070000|2024-08-30 18:04:30|17823.3|17811.3|17823.9|17811.9|17824.6|17812.6|17822.1|17810.1|17
1725041080000|2024-08-30 18:04:40|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|3
1725041090000|2024-08-30 18:04:50|17821.4|17809.4|17815.8|17803.8|17821.4|17809.4|17815.8|17803.8|19
1725370200000|2024-09-03 13:30:00|17810.8|17798.8|17792.2|17780.2|17822.4|17810.4|17786.1|17774.1|195
1725370210000|2024-09-03 13:30:10|17795.5|17783.5|17808.6|17796.6|17809.7|17797.7|17795.5|17783.5|70
1725370220000|2024-09-03 13:30:20|17809.3|17797.3|17818.1|17806.1|17821.8|17809.8|17808.6|17796.6|57
1725370230000|2024-09-03 13:30:30|17816.1|17804.1|17807.9|17795.9|17817.4|17805.4|17804.9|17792.9|50
1725370240000|2024-09-03 13:30:40|17806.7|17794.7|17801.7|17789.7|17806.7|17794.7|17794.9|17782.9|14
1725370250000|2024-09-03 13:30:50|17801.1|17789.1|17796.4|17784.4|17801.3|17789.3|17795.6|17783.6|57
1725370260000|2024-09-03 13:31:00|17797|17785|17803.9|17791.9|17807.1|17795.1|17794.8|17782.8|100
1725370270000|2024-09-03 13:31:10|17804.1|17792.1|17802.2|17790.2|17804.5|17792.5|17800|17788|34
1725370280000|2024-09-03 13:31:20|17802.8|17790.8|17813.4|17801.4|17814.6|17802.6|17802.8|17790.8|55
1725370290000|2024-09-03 13:31:30|17812|17800|17814.6|17802.6|17819.6|17807.6|17812|17800|51
1725370300000|2024-09-03 13:31:40|17813.9|17801.9|17813.1|17801.1|17817.5|17805.5|17812.5|17800.5|30
1725370310000|2024-09-03 13:31:50|17812.5|17800.5|17814.5|17802.5|17814.5|17802.5|17812.5|17800.5|11
1725370320000|2024-09-03 13:32:00|17813.8|17801.8|17809.7|17797.7|17815.6|17803.6|17807.8|17795.8|27
1725370330000|2024-09-03 13:32:10|17807.9|17795.9|17806.7|17794.7|17807.9|17795.9|17806.7|17794.7|2
1725370340000|2024-09-03 13:32:20|17806|17794|17799.4|17787.4|17806|17794|17793.3|17781.3|21
1725370350000|2024-09-03 13:32:30|17798.7|17786.7|17798.9|17786.9|17799.4|17787.4|17797.8|17785.8|10
1725370360000|2024-09-03 13:32:40|17799.6|17787.6|17796.4|17784.4|17799.6|17787.6|17793.3|17781.3|4
1725370370000|2024-09-03 13:32:50|17795.8|17783.8|17795.8|17783.8|17800.3|17788.3|17795.8|17783.8|39
1725370380000|2024-09-03 13:33:00|17796.5|17784.5|17797.8|17785.8|17799|17787|17796.5|17784.5|31
1725370390000|2024-09-03 13:33:10|17797.2|17785.2|17802.2|17790.2|17802.2|17790.2|17797.2|17785.2|21
1725370400000|2024-09-03 13:33:20|17804.2|17792.2|17800.3|17788.3|17804.2|17792.2|17798.5|17786.5|14
1725370410000|2024-09-03 13:33:30|17799.7|17787.7|17798.5|17786.5|17800.3|17788.3|17797.9|17785.9|2
1725370420000|2024-09-03 13:33:40|17800.3|17788.3|17803.6|17791.6|17805.3|17793.3|17799.7|17787.7|6
1725370430000|2024-09-03 13:33:50|17802.9|17790.9|17802.2|17790.2|17804.7|17792.7|17801.1|17789.1|9
1725370440000|2024-09-03 13:34:00|17802.9|17790.9|17791|17779|17802.9|17790.9|17791|17779|38
1725370450000|2024-09-03 13:34:10|17790.4|17778.4|17776.1|17764.1|17790.4|17778.4|17776.1|17764.1|37
1725370460000|2024-09-03 13:34:20|17773.6|17761.6|17776.1|17764.1|17776.1|17764.1|17771.7|17759.7|17
1725370470000|2024-09-03 13:34:30|17776.8|17764.8|17777|17765|17778.6|17766.6|17775.6|17763.6|35
1725370480000|2024-09-03 13:34:40|17776.4|17764.4|17778.6|17766.6|17778.6|17766.6|17769.5|17757.5|38
1725370490000|2024-09-03 13:34:50|17780|17768|17785.4|17773.4|17787.9|17775.9|17780|17768|26
1725370500000|2024-09-03 13:35:00|17788.6|17776.6|17797.8|17785.8|17797.8|17785.8|17787.2|17775.2|34
1725370510000|2024-09-03 13:35:10|17797.2|17785.2|17800.8|17788.8|17802.8|17790.8|17796|17784|9
1725370520000|2024-09-03 13:35:20|17800.3|17788.3|17820.7|17808.7|17821.4|17809.4|17799|17787|27
1725370530000|2024-09-03 13:35:30|17821.2|17809.2|17818.2|17806.2|17821.9|17809.9|17813.9|17801.9|16
1725370540000|2024-09-03 13:35:40|17819.4|17807.4|17818.3|17806.3|17819.4|17807.4|17813.3|17801.3|9
1725370550000|2024-09-03 13:35:50|17819.6|17807.6|17820.8|17808.8|17822.2|17810.2|17818.3|17806.3|19
1725370560000|2024-09-03 13:36:00|17821.4|17809.4|17825|17813|17828.3|17816.3|17821.4|17809.4|4
1725370570000|2024-09-03 13:36:10|17826.9|17814.9|17827.5|17815.5|17828.7|17816.7|17819.4|17807.4|15
1725370580000|2024-09-03 13:36:20|17826.9|17814.9|17825.5|17813.5|17828|17816|17824.3|17812.3|17
1725370590000|2024-09-03 13:36:30|17824.4|17812.4|17828|17816|17828|17816|17824.4|17812.4|12
1725370600000|2024-09-03 13:36:40|17825.5|17813.5|17832.5|17820.5|17836.6|17824.6|17825.5|17813.5|63
1725370610000|2024-09-03 13:36:50|17831.9|17819.9|17833.9|17821.9|17836.4|17824.4|17830.1|17818.1|16
1725370620000|2024-09-03 13:37:00|17834.4|17822.4|17837.5|17825.5|17837.5|17825.5|17829.4|17817.4|9
1725370630000|2024-09-03 13:37:10|17836.2|17824.2|17849.4|17837.4|17850.1|17838.1|17835.5|17823.5|32
1725370640000|2024-09-03 13:37:20|17848.9|17836.9|17846.4|17834.4|17848.9|17836.9|17840.8|17828.8|14
1725370650000|2024-09-03 13:37:30|17846.9|17834.9|17855.2|17843.2|17855.2|17843.2|17846.9|17834.9|32
1725370660000|2024-09-03 13:37:40|17857|17845|17848.3|17836.3|17863.3|17851.3|17848.3|17836.3|34
1725370670000|2024-09-03 13:37:50|17849|17837|17846.6|17834.6|17849.7|17837.7|17846.6|17834.6|11
1725370680000|2024-09-03 13:38:00|17847.9|17835.9|17852.2|17840.2|17854.7|17842.7|17847.2|17835.2|11
1725370690000|2024-09-03 13:38:10|17854.1|17842.1|17858|17846|17864.8|17852.8|17854.1|17842.1|22
1725370700000|2024-09-03 13:38:20|17856.1|17844.1|17848|17836|17856.1|17844.1|17848|17836|9
1725370710000|2024-09-03 13:38:30|17854.1|17842.1|17853.6|17841.6|17856.1|17844.1|17851.8|17839.8|12
1725370720000|2024-09-03 13:38:40|17852.2|17840.2|17847.2|17835.2|17852.2|17840.2|17847.2|17835.2|15
1725370730000|2024-09-03 13:38:50|17846.6|17834.6|17844.7|17832.7|17847.2|17835.2|17842.9|17830.9|12
1725370740000|2024-09-03 13:39:00|17843|17831|17854|17842|17854|17842|17839.7|17827.7|33
1725370750000|2024-09-03 13:39:10|17853.3|17841.3|17859.1|17847.1|17859.1|17847.1|17852.2|17840.2|9
1725370760000|2024-09-03 13:39:20|17858|17846|17860.7|17848.7|17861.9|17849.9|17858|17846|18
1725370770000|2024-09-03 13:39:30|17861.2|17849.2|17861.8|17849.8|17862.9|17850.9|17860.5|17848.5|26
1725370780000|2024-09-03 13:39:40|17860.5|17848.5|17862.9|17850.9|17863.6|17851.6|17860.4|17848.4|18
1725370790000|2024-09-03 13:39:50|||||||||1
1725370800000|2024-09-03 13:40:00|17863.4|17851.4|17864.1|17852.1|17864.7|17852.7|17861.6|17849.6|10
1725370810000|2024-09-03 13:40:10|17864.7|17852.7|17876.6|17864.6|17876.8|17864.8|17864.7|17852.7|22
1725370820000|2024-09-03 13:40:20|17874.8|17862.8|17875.5|17863.5|17879.7|17867.7|17873.6|17861.6|42
1725370830000|2024-09-03 13:40:30|17876.1|17864.1|17872.5|17860.5|17878.6|17866.6|17872.5|17860.5|18
1725370840000|2024-09-03 13:40:40|17871.9|17859.9|17876.2|17864.2|17876.2|17864.2|17871.9|17859.9|10
1725370850000|2024-09-03 13:40:50|17876.9|17864.9|17873.9|17861.9|17876.9|17864.9|17872.5|17860.5|15
1725370860000|2024-09-03 13:41:00|17873.2|17861.2|17878.7|17866.7|17878.7|17866.7|17871.9|17859.9|5
1725370870000|2024-09-03 13:41:10|17881.2|17869.2|17880.5|17868.5|17881.2|17869.2|17880.5|17868.5|5
1725370880000|2024-09-03 13:41:20|17881.9|17869.9|17875|17863|17883.7|17871.7|17875|17863|20
1725370890000|2024-09-03 13:41:30|17875.7|17863.7|17883.9|17871.9|17883.9|17871.9|17875.7|17863.7|3
1725370900000|2024-09-03 13:41:40|17884.4|17872.4|17880.3|17868.3|17884.4|17872.4|17880.3|17868.3|14
1725370910000|2024-09-03 13:41:50|17880.8|17868.8|17883.9|17871.9|17883.9|17871.9|17880.8|17868.8|5
1725370920000|2024-09-03 13:42:00|17884.4|17872.4|17879|17867|17884.4|17872.4|17879|17867|12
1725370930000|2024-09-03 13:42:10|17875.3|17863.3|17874|17862|17875.8|17863.8|17874|17862|9
1725370940000|2024-09-03 13:42:20|17874.7|17862.7|17869.6|17857.6|17874.7|17862.7|17869.6|17857.6|0
1725370950000|2024-09-03 13:42:30|||||||||2
1725370960000|2024-09-03 13:42:40|17875.8|17855.8|17864|17852|17875.8|17856.3|17864|17852|38
1725370970000|2024-09-03 13:42:50|17862.2|17850.2|17863.6|17851.6|17865.3|17853.3|17859.7|17847.7|12
1725370980000|2024-09-03 13:43:00|17862.9|17850.9|17864.7|17852.7|17864.7|17852.7|17862.9|17850.9|9
1725370990000|2024-09-03 13:43:10|17865.4|17853.4|17866.7|17854.7|17867.2|17855.2|17864.2|17852.2|5
1725371000000|2024-09-03 13:43:20|17866|17854|17867.2|17855.2|17867.2|17855.2|17864.7|17852.7|1
1725371010000|2024-09-03 13:43:30|17866.1|17854.1|17860.6|17848.6|17866.1|17854.1|17859.9|17847.9|13
1725371020000|2024-09-03 13:43:40|17861.1|17849.1|17864.9|17852.9|17865.6|17853.6|17861.1|17849.1|10
1725371030000|2024-09-03 13:43:50|17865.6|17853.6|17865.1|17853.1|17868.1|17856.1|17864.9|17852.9|20
1725371040000|2024-09-03 13:44:00|17865.7|17853.7|17862|17850|17868.3|17856.3|17862|17850|7
1725371050000|2024-09-03 13:44:10|17863.2|17851.2|17863.2|17851.2|17863.2|17851.2|17862|17850|3
1725371060000|2024-09-03 13:44:20|17863.9|17851.9|17860.7|17848.7|17863.9|17851.9|17860.7|17848.7|18
1725371070000|2024-09-03 13:44:30|17863.1|17851.1|17860.7|17848.7|17865|17853|17860.7|17848.7|15
1725371080000|2024-09-03 13:44:40|17861.3|17849.3|17867.4|17855.4|17867.4|17855.4|17861.3|17849.3|1
1725371090000|2024-09-03 13:44:50|17869.2|17857.2|17871.7|17859.7|17871.7|17859.7|17869.2|17857.2|9
1725371100000|2024-09-03 13:45:00|17874.7|17862.7|17874|17862|17874.7|17862.7|17871.5|17859.5|13
1725371110000|2024-09-03 13:45:10|17876.5|17864.5|17882.2|17870.2|17882.2|17870.2|17876|17864|13
1725371120000|2024-09-03 13:45:20|17884.7|17872.7|17887.1|17875.1|17887.6|17875.6|17884|17872|9
1725371130000|2024-09-03 13:45:30|17888.9|17876.9|17889|17877|17889.6|17877.6|17886|17874|14
1725371140000|2024-09-03 13:45:40|17887.8|17875.8|17887.2|17875.2|17888.5|17876.5|17886.5|17874.5|6
1725371150000|2024-09-03 13:45:50|17884.7|17872.7|17882.2|17870.2|17884.7|17872.7|17881.7|17869.7|9
1725371160000|2024-09-03 13:46:00|17880.4|17868.4|17886.7|17874.7|17887.2|17875.2|17880.4|17868.4|14
1725371170000|2024-09-03 13:46:10|17882.9|17870.9|17893.1|17881.1|17893.1|17881.1|17880.6|17868.6|13
1725371180000|2024-09-03 13:46:20|17893.6|17881.6|17886.7|17874.7|17894.3|17882.3|17886.7|17874.7|5
1725371190000|2024-09-03 13:46:30|17886.1|17874.1|17884.9|17872.9|17886.1|17874.1|17882.4|17870.4|5
1725371200000|2024-09-03 13:46:40|17884.3|17872.3|17882.5|17870.5|17884.3|17872.3|17880|17868|8
1725371210000|2024-09-03 13:46:50|17884.4|17872.4|17885.8|17873.8|17886.9|17874.9|17884.4|17872.4|7
1725371220000|2024-09-03 13:47:00|17886.9|17874.9|17885.8|17873.8|17886.9|17874.9|17885.8|17873.8|1
1725371230000|2024-09-03 13:47:10|17886.4|17874.4|17890.8|17878.8|17890.8|17878.8|17886.4|17874.4|6
1725371240000|2024-09-03 13:47:20|17891.4|17879.4|17893.9|17881.9|17894.6|17882.6|17891.4|17879.4|3
1725371250000|2024-09-03 13:47:30|17892.8|17880.8|17890.8|17878.8|17898.3|17886.3|17890.8|17878.8|13
1725371260000|2024-09-03 13:47:40|17891.5|17879.5|17894.4|17882.4|17894.4|17882.4|17889.6|17877.6|14
1725371270000|2024-09-03 13:47:50|17895.8|17883.8|17898.3|17886.3|17898.3|17886.3|17895.8|17883.8|2
1725371280000|2024-09-03 13:48:00|17899.4|17887.4|17911.1|17899.1|17911.1|17899.1|17897.5|17885.5|44
1725371290000|2024-09-03 13:48:10|17910.6|17898.6|17897.6|17885.6|17911.8|17899.8|17896.9|17884.9|39
1725371300000|2024-09-03 13:48:20|17896.9|17884.9|17899.4|17887.4|17900.1|17888.1|17896.9|17884.9|5
1725371310000|2024-09-03 13:48:30|17897.6|17885.6|17896.9|17884.9|17897.6|17885.6|17896.9|17884.9|5
1725371320000|2024-09-03 13:48:40|17896.4|17884.4|17890.1|17878.1|17896.4|17884.4|17888.9|17876.9|11
1725371330000|2024-09-03 13:48:50|17893.9|17881.9|17896.9|17884.9|17897.5|17885.5|17891.9|17879.9|15
1725371340000|2024-09-03 13:49:00|17897.5|17885.5|17898.9|17886.9|17898.9|17886.9|17897.5|17885.5|8
1725371350000|2024-09-03 13:49:10|17897.5|17885.5|17900|17888|17903.7|17891.7|17897.5|17885.5|17
1725371360000|2024-09-03 13:49:20|17900.7|17888.7|17901.9|17889.9|17901.9|17889.9|17900.7|17888.7|2
1725371370000|2024-09-03 13:49:30|17902.5|17890.5|17903.2|17891.2|17903.2|17891.2|17902.5|17890.5|2
1725371380000|2024-09-03 13:49:40|17903.9|17891.9|17900.8|17888.8|17905|17893|17900.7|17888.7|24
1725371390000|2024-09-03 13:49:50|17902.8|17890.8|17894.4|17882.4|17902.8|17890.8|17894.4|17882.4|9
1725371400000|2024-09-03 13:50:00|17895|17883|17894.4|17882.4|17896.4|17884.4|17893.2|17881.2|16
1725371410000|2024-09-03 13:50:10|17895|17883|17899.3|17887.3|17900|17888|17895|17883|23
1725371420000|2024-09-03 13:50:20|17898.9|17886.9|17898.7|17886.7|17900.6|17888.6|17898.2|17886.2|4
1725371430000|2024-09-03 13:50:30|17898.2|17886.2|17896.9|17884.9|17899.4|17887.4|17895|17883|7
1725371440000|2024-09-03 13:50:40|17895|17883|17890|17878|17897.5|17885.5|17890|17878|8
1725371450000|2024-09-03 13:50:50|17887.5|17875.5|17886.4|17874.4|17888.2|17876.2|17885.1|17873.1|7
1725371460000|2024-09-03 13:51:00|17885.8|17873.8|17886.4|17874.4|17886.4|17874.4|17885.8|17873.8|3
1725371470000|2024-09-03 13:51:10|17885|17873|17875.8|17863.8|17885|17873|17875.8|17863.8|36
1725371480000|2024-09-03 13:51:20|17875.3|17863.3|17877.6|17865.6|17880.1|17868.1|17872.6|17860.6|33
1725371490000|2024-09-03 13:51:30|17877.1|17865.1|17870.8|17858.8|17877.1|17865.1|17870.8|17858.8|1
1725371500000|2024-09-03 13:51:40|17871.9|17859.9|17873.3|17861.3|17873.9|17861.9|17871.9|17859.9|2
1725371510000|2024-09-03 13:51:50|17870.8|17858.8|17870.8|17858.8|17874.6|17862.6|17870.8|17858.8|5
1725371520000|2024-09-03 13:52:00|17871.4|17859.4|17872.1|17860.1|17872.8|17860.8|17871.4|17859.4|1
1725371530000|2024-09-03 13:52:10|17870.3|17858.3|17861.8|17849.8|17871.5|17859.5|17861|17849|53
1725371540000|2024-09-03 13:52:20|17861.1|17849.1|17861.1|17849.1|17862.4|17850.4|17861.1|17849.1|0
1725371550000|2024-09-03 13:52:30|17859.9|17847.9|17856.3|17844.3|17859.9|17847.9|17853.8|17841.8|16
1725371560000|2024-09-03 13:52:40|17858.1|17846.1|17857.5|17845.5|17858.1|17846.1|17857.5|17845.5|18
1725371570000|2024-09-03 13:52:50|17863.1|17851.1|17865|17853|17865|17853|17861.3|17849.3|8
1725371580000|2024-09-03 13:53:00|17865.6|17853.6|17862|17850|17865.6|17853.6|17860|17848|13
1725371590000|2024-09-03 13:53:10|17861.4|17849.4|17867.4|17855.4|17868.1|17856.1|17860.7|17848.7|14
1725371600000|2024-09-03 13:53:20|17866.7|17854.7|17871.1|17859.1|17871.1|17859.1|17865|17853|7
1725371610000|2024-09-03 13:53:30|17872.4|17860.4|17879|17867|17879|17867|17871.7|17859.7|15
1725371620000|2024-09-03 13:53:40|17877.8|17865.8|17882.8|17870.8|17883.3|17871.3|17877.8|17865.8|12
1725371630000|2024-09-03 13:53:50|17876.5|17864.5|17872.2|17860.2|17877.8|17865.8|17872.2|17860.2|17
1725371640000|2024-09-03 13:54:00|17872.8|17860.8|17867.8|17855.8|17872.8|17860.8|17866.7|17854.7|9
1725371650000|2024-09-03 13:54:10|17871|17859|17869.2|17857.2|17872.2|17860.2|17868.6|17856.6|5
1725371660000|2024-09-03 13:54:20|17868.6|17856.6|17869.2|17857.2|17869.2|17857.2|17867.9|17855.9|0
1725371670000|2024-09-03 13:54:30|17868.6|17856.6|17871|17859|17871|17859|17868.6|17856.6|2
1725371680000|2024-09-03 13:54:40|17871.1|17859.1|17877.8|17865.8|17877.8|17865.8|17871.1|17859.1|26
1725371690000|2024-09-03 13:54:50|17880.8|17868.8|17876.7|17864.7|17881.7|17869.7|17876.7|17864.7|5
1725371700000|2024-09-03 13:55:00|17876.1|17864.1|17877.2|17865.2|17877.2|17865.2|17874.2|17862.2|8
1725371710000|2024-09-03 13:55:10|17878.3|17866.3|17880.3|17868.3|17880.8|17868.8|17878.3|17866.3|5
1725371720000|2024-09-03 13:55:20|17879|17867|17880.3|17868.3|17880.3|17868.3|17879|17867|8
1725371730000|2024-09-03 13:55:30|17879.7|17867.7|17880.3|17868.3|17880.3|17868.3|17879.7|17867.7|0
1725371740000|2024-09-03 13:55:40|17879.7|17867.7|17884.7|17872.7|17884.7|17872.7|17879.7|17867.7|5
1725371750000|2024-09-03 13:55:50|17884.2|17872.2|17884|17872|17884.2|17872.2|17881|17869|1
1725371760000|2024-09-03 13:56:00|17884.7|17872.7|17879.2|17867.2|17884.7|17872.7|17879.2|17867.2|9
1725371770000|2024-09-03 13:56:10|17879.7|17867.7|17873.6|17861.6|17879.7|17867.7|17871.1|17859.1|39
1725371780000|2024-09-03 13:56:20|17874.9|17862.9|17869.7|17857.7|17874.9|17862.9|17869.2|17857.2|5
1725371790000|2024-09-03 13:56:30|17871|17859|17876.7|17864.7|17876.7|17864.7|17871|17859|5
1725371800000|2024-09-03 13:56:40|17875.4|17863.4|17882.9|17870.9|17883.2|17870.9|17875.4|17863.2|34
1725371810000|2024-09-03 13:56:50|17884.2|17872.2|17881.7|17869.7|17884.2|17872.2|17881.7|17869.7|3
1725371820000|2024-09-03 13:57:00|17881.1|17869.1|17882.4|17870.4|17883.6|17871.6|17881.1|17869.1|9
1725371830000|2024-09-03 13:57:10|17881.8|17869.8|17881.8|17869.8|17881.8|17869.8|17880.6|17868.6|4
1725371840000|2024-09-03 13:57:20|17882.5|17870.5|17892.4|17880.4|17892.4|17880.4|17882.5|17870.5|12
1725371850000|2024-09-03 13:57:30|17891.1|17879.1|17891.1|17879.1|17891.7|17879.7|17891.1|17879.1|5
1725371860000|2024-09-03 13:57:40|17889.9|17877.9|17893.1|17881.1|17893.1|17881.1|17889.9|17877.9|2
1725371870000|2024-09-03 13:57:50|17895.6|17883.6|17895.6|17883.6|17895.6|17883.6|17895.6|17883.6|10
1725371880000|2024-09-03 13:58:00|17896.1|17884.1|17898.6|17886.6|17898.6|17886.6|17895.6|17883.6|7
1725371890000|2024-09-03 13:58:10|17900.6|17888.6|17903.6|17891.6|17903.6|17891.6|17896.1|17884.1|15
1725371900000|2024-09-03 13:58:20|17904.3|17892.3|17901.8|17889.8|17904.3|17892.3|17901.8|17889.8|7
1725371910000|2024-09-03 13:58:30|17900.6|17888.6|17899.3|17887.3|17900.6|17888.6|17898.1|17886.1|3
1725371920000|2024-09-03 13:58:40|17899.2|17887.2|17897.2|17885.2|17899.2|17887.2|17895.4|17883.4|16
1725371930000|2024-09-03 13:58:50|17898.3|17886.3|17898.3|17886.3|17899.6|17887.6|17898.3|17886.3|5
1725371940000|2024-09-03 13:59:00|17899|17887|17898.3|17886.3|17899|17887|17897.8|17885.8|1
1725371950000|2024-09-03 13:59:10|17897.8|17885.8|17898.3|17886.3|17898.9|17886.9|17895.8|17883.8|32
1725371960000|2024-09-03 13:59:20|17895.8|17883.8|17897.8|17885.8|17898.3|17886.3|17893.3|17881.3|17
1725371970000|2024-09-03 13:59:30|17898.3|17886.3|17899.6|17887.6|17899.6|17887.6|17898.3|17886.3|1
1725371980000|2024-09-03 13:59:40|17899|17887|17899|17887|17899|17887|17898.3|17886.3|6
1725371990000|2024-09-03 13:59:50|17898.3|17886.3|17906.4|17894.4|17906.4|17894.4|17898.3|17886.3|9
1725372000000|2024-09-03 14:00:00|17905.8|17893.8|17898.3|17886.3|17905.8|17893.8|17898.3|17886.3|12
1725372010000|2024-09-03 14:00:10|17898.9|17886.9|17902.1|17890.1|17902.1|17890.1|17898.9|17886.9|5
1725372020000|2024-09-03 14:00:20|17900.3|17888.3|17899.4|17887.4|17903.2|17891.2|17899.4|17887.4|4
1725372030000|2024-09-03 14:00:30|17901.9|17889.9|17899.4|17887.4|17901.9|17889.9|17897.5|17885.5|4
1725372040000|2024-09-03 14:00:40|17900|17888|17898.7|17886.7|17903.2|17891.2|17898|17886|11
1725372050000|2024-09-03 14:00:50|17899.3|17887.3|17895.5|17883.5|17900.5|17888.5|17895.5|17883.5|36
1725372060000|2024-09-03 14:01:00|17895|17883|17895|17883|17896.9|17884.9|17894.4|17882.4|1
1725372070000|2024-09-03 14:01:10|17894.4|17882.4|17899.4|17887.4|17899.4|17887.4|17893.7|17881.7|10
1725372080000|2024-09-03 14:01:20|17898.7|17886.7|17900.7|17888.7|17900.7|17888.7|17898.7|17886.7|4
1725372090000|2024-09-03 14:01:30|17899.4|17887.4|17896.9|17884.9|17899.4|17887.4|17896.9|17884.9|4
1725372100000|2024-09-03 14:01:40|17895.7|17883.7|17896.9|17884.9|17896.9|17884.9|17895.7|17883.7|7
1725372110000|2024-09-03 14:01:50|17896.4|17884.4|17896.4|17884.4|17896.9|17884.9|17895.8|17883.8|8
1725372120000|2024-09-03 14:02:00|17896.9|17884.9|17893.3|17881.3|17896.9|17884.9|17892.1|17880.1|4
1725372130000|2024-09-03 14:02:10|17892.1|17880.1|17888.9|17876.9|17892.1|17880.1|17888.9|17876.9|2
1725372140000|2024-09-03 14:02:20|17888.3|17876.3|17888.3|17876.3|17888.3|17876.3|17888.3|17876.3|2
1725372150000|2024-09-03 14:02:30|17888.9|17876.9|17898.3|17886.3|17898.3|17886.3|17888.9|17876.9|2
1725372160000|2024-09-03 14:02:40|17900.1|17888.1|17901.4|17889.4|17901.4|17889.4|17900.1|17888.1|5
1725372170000|2024-09-03 14:02:50|||||||||2
1725372190000|2024-09-03 14:03:10|17901.9|17889.9|17903.9|17891.9|17903.9|17891.9|17901.9|17889.9|3
1725372200000|2024-09-03 14:03:20|17903.2|17891.2|17903.3|17891.3|17905.8|17893.8|17902.6|17890.6|18
1725372210000|2024-09-03 14:03:30|17902.8|17890.8|17901.4|17889.4|17902.8|17890.8|17901.4|17889.4|0
1725372220000|2024-09-03 14:03:40|17900.8|17888.8|17900.1|17888.1|17900.8|17888.8|17898.3|17886.3|2
1725372230000|2024-09-03 14:03:50|17900.7|17888.7|17900.8|17888.8|17900.8|17888.8|17900.7|17888.7|0
1725372240000|2024-09-03 14:04:00|17899.4|17887.4|17894.6|17882.6|17900.8|17888.8|17894.6|17882.6|6
1725372250000|2024-09-03 14:04:10|17893.9|17881.9|17896.9|17884.9|17896.9|17884.9|17893.9|17881.9|5
1725372260000|2024-09-03 14:04:20|17896.4|17884.4|17895.3|17883.3|17896.9|17884.9|17890.8|17878.8|5
1725372270000|2024-09-03 14:04:30|17896.1|17884.1|17900.4|17888.4|17900.4|17888.4|17896.1|17884.1|10
1725372280000|2024-09-03 14:04:40|17899.9|17887.9|17898.6|17886.6|17899.9|17887.9|17897.4|17885.4|8
1725372290000|2024-09-03 14:04:50|17899.2|17887.2|17894.2|17882.2|17899.2|17887.2|17894.2|17882.2|9
1725372300000|2024-09-03 14:05:00|17894.7|17882.7|17907.4|17895.4|17907.4|17895.4|17894.7|17882.7|38
1725372310000|2024-09-03 14:05:10|17907.9|17895.9|17914.9|17902.9|17915.6|17903.6|17907.9|17895.9|20
1725372320000|2024-09-03 14:05:20|17915.6|17903.6|17913.6|17901.6|17915.6|17903.6|17913.6|17901.6|4
1725372330000|2024-09-03 14:05:30|17912.4|17900.4|17903.1|17891.1|17913.6|17901.6|17903.1|17891.1|2
1725372340000|2024-09-03 14:05:40|17902.9|17890.9|17906.1|17894.1|17906.1|17894.1|17902.9|17890.9|2
1725372350000|2024-09-03 14:05:50|17907.4|17895.4|17908.6|17896.6|17908.6|17896.6|17907.4|17895.4|0
1725372360000|2024-09-03 14:06:00|17908.1|17896.1|17908.6|17896.6|17908.8|17896.8|17907.4|17895.4|2
1725372370000|2024-09-03 14:06:10|17907.2|17895.2|17911.1|17899.1|17911.1|17899.1|17907.2|17895.2|5
1725372380000|2024-09-03 14:06:20|17912.9|17900.9|17913.6|17901.6|17914.9|17902.9|17912.9|17900.9|1
1725372390000|2024-09-03 14:06:30|17914.2|17902.2|17918.1|17906.1|17918.1|17906.1|17914.2|17902.2|13
1725372400000|2024-09-03 14:06:40|||||||||8
1725372410000|2024-09-03 14:06:50|17919.9|17907.9|17914.5|17902.5|17920.6|17908.6|17913.8|17901.8|20
1725372420000|2024-09-03 14:07:00|17912.7|17900.7|17911.4|17899.4|17916.4|17904.4|17911.4|17899.4|16
1725372430000|2024-09-03 14:07:10|17912.5|17900.5|17913.2|17901.2|17913.2|17901.2|17912.5|17900.5|21
1725372440000|2024-09-03 14:07:20|17914.5|17902.5|17914.5|17902.5|17914.5|17902.5|17914.5|17902.5|2
1725372450000|2024-09-03 14:07:30|17915.6|17903.6|17915.2|17903.2|17917|17905|17914.5|17902.5|3
1725372460000|2024-09-03 14:07:40|17915.7|17903.7|17917.7|17905.7|17920.2|17908.2|17915.7|17903.7|5
1725372470000|2024-09-03 14:07:50|17915.7|17903.7|17914.6|17902.6|17922.7|17910.7|17914.6|17902.6|29
1725372480000|2024-09-03 14:08:00|17915.2|17903.2|17912.1|17900.1|17916.6|17904.6|17911.6|17899.6|13
1725372490000|2024-09-03 14:08:10|17910.9|17898.9|17910.9|17898.9|17913.4|17901.4|17910.9|17898.9|3
1725372500000|2024-09-03 14:08:20|17910.2|17898.2|17912.1|17900.1|17913.4|17901.4|17910.2|17898.2|16
1725372510000|2024-09-03 14:08:30|17911.4|17899.4|17916.4|17904.4|17916.4|17904.4|17910.9|17898.9|14
1725372520000|2024-09-03 14:08:40|17917.1|17905.1|17915.2|17903.2|17917.1|17905.1|17914.6|17902.6|3
1725372530000|2024-09-03 14:08:50|17918.9|17906.9|17919.5|17907.5|17920.9|17908.9|17918.9|17906.9|2
1725372540000|2024-09-03 14:09:00|17920.2|17908.2|17921.6|17909.6|17923.4|17911.4|17919.5|17907.5|5
1725372560000|2024-09-03 14:09:20|17922.7|17910.7|17922.7|17910.7|17922.7|17910.7|17922.7|17910.7|5
1725372570000|2024-09-03 14:09:30|17928.2|17916.2|17928.9|17916.9|17930|17918|17927.7|17915.7|21
1725372580000|2024-09-03 14:09:40|17927|17915|17927|17915|17927|17915|17924.5|17912.5|10
1725372590000|2024-09-03 14:09:50|17924.5|17912.5|17920.2|17908.2|17925.2|17913.2|17920.2|17908.2|6
1725372600000|2024-09-03 14:10:00|17917.7|17905.7|17919.5|17907.5|17920.7|17908.7|17917.7|17905.7|5
1725372610000|2024-09-03 14:10:10|17917.7|17905.7|17917.1|17905.1|17918.4|17906.4|17917.1|17905.1|14
1725372620000|2024-09-03 14:10:20|17914.6|17902.6|17912.7|17900.7|17914.6|17902.6|17912.7|17900.7|1
1725372630000|2024-09-03 14:10:30|17913.9|17901.9|17914.6|17902.6|17914.6|17902.6|17913.4|17901.4|1
1725372640000|2024-09-03 14:10:40|17914.1|17902.1|17910.9|17898.9|17914.1|17902.1|17905.2|17893.2|16
1725372650000|2024-09-03 14:10:50|17910.2|17898.2|17909.1|17897.1|17910.9|17898.9|17908.4|17896.4|5
1725372660000|2024-09-03 14:11:00|17909.6|17897.6|17910.2|17898.2|17910.9|17898.9|17907.1|17895.1|18
1725372670000|2024-09-03 14:11:10|17912.7|17900.7|17913.4|17901.4|17913.4|17901.4|17912.7|17900.7|3
1725372680000|2024-09-03 14:11:20|17915.2|17903.2|17918.9|17906.9|17918.9|17906.9|17913.9|17901.9|8
1725372690000|2024-09-03 14:11:30|17917.8|17905.8|17918.4|17906.4|17919.5|17907.5|17916.4|17904.4|5
1725372700000|2024-09-03 14:11:40|17917.8|17905.8|17915.3|17903.3|17918.4|17906.4|17915.3|17903.3|11
1725372710000|2024-09-03 14:11:50|17914.8|17902.8|17916|17904|17916.6|17904.6|17914.1|17902.1|12
1725372720000|2024-09-03 14:12:00|17917.3|17905.3|17917.3|17905.3|17917.3|17905.3|17916|17904|0
1725372730000|2024-09-03 14:12:10|17919.1|17907.1|17920.3|17908.3|17920.3|17908.3|17918.5|17906.5|6
1725372740000|2024-09-03 14:12:20|17919.6|17907.6|17919.1|17907.1|17919.6|17907.6|17919.1|17907.1|5
1725372750000|2024-09-03 14:12:30|17919.6|17907.6|17919.1|17907.1|17919.8|17907.8|17919.1|17907.1|1
1725372760000|2024-09-03 14:12:40|17919.7|17907.7|17917.2|17905.2|17919.7|17907.7|17916.6|17904.6|2
1725372770000|2024-09-03 14:12:50|17916.7|17904.7|17917.2|17905.2|17917.2|17905.2|17916.7|17904.7|1
1725372780000|2024-09-03 14:13:00|17916.6|17904.6|17895.4|17883.4|17916.7|17904.7|17895.4|17883.4|40
1725372790000|2024-09-03 14:13:10|17896|17884|17899.2|17887.2|17899.2|17887.2|17894.2|17882.2|35
1725372800000|2024-09-03 14:13:20|17898.6|17886.6|17897.2|17885.2|17898.6|17886.6|17893.5|17881.5|13
1725372810000|2024-09-03 14:13:30|17896.7|17884.7|17896|17884|17896.7|17884.7|17892.2|17880.2|13
1725372820000|2024-09-03 14:13:40|17894.7|17882.7|17890.4|17878.4|17894.7|17882.7|17889.7|17877.7|6
1725372830000|2024-09-03 14:13:50|17889.7|17877.7|17889.2|17877.2|17891|17879|17889.2|17877.2|6
1725372840000|2024-09-03 14:14:00|17890.3|17878.3|17894.7|17882.7|17894.7|17882.7|17889.7|17877.7|11
1725372850000|2024-09-03 14:14:10|17894.2|17882.2|17891.7|17879.7|17894.2|17882.2|17890.4|17878.4|18
1725372860000|2024-09-03 14:14:20|17890.4|17878.4|17894.7|17882.7|17895.3|17883.3|17890.4|17878.4|11
1725372870000|2024-09-03 14:14:30|17895.3|17883.3|17892.2|17880.2|17895.3|17883.3|17892.2|17880.2|16
1725372880000|2024-09-03 14:14:40|17894.7|17882.7|17899.7|17887.7|17899.7|17887.7|17894.7|17882.7|16
1725372890000|2024-09-03 14:14:50|17899.1|17887.1|17896|17884|17899.7|17887.7|17896|17884|6
1725372900000|2024-09-03 14:15:00|17896.7|17884.7|17894.2|17882.2|17899.1|17887.1|17894.2|17882.2|13
1725372910000|2024-09-03 14:15:10|17894.7|17882.7|17897.2|17885.2|17897.2|17885.2|17892.9|17880.9|3
1725372920000|2024-09-03 14:15:20|17896|17884|17896.7|17884.7|17896.7|17884.7|17895.4|17883.4|4
1725372930000|2024-09-03 14:15:30|17896.1|17884.1|17896|17884|17896.7|17884.7|17891.7|17879.7|9
1725372940000|2024-09-03 14:15:40|17896.7|17884.7|17896.7|17884.7|17897.2|17885.2|17896.7|17884.7|0
1725372950000|2024-09-03 14:15:50|17897.2|17885.2|17901.7|17889.7|17901.7|17889.7|17897.2|17885.2|3
1725372960000|2024-09-03 14:16:00|17902.2|17890.2|17893.5|17881.5|17902.8|17890.8|17892.2|17880.2|16
1725372970000|2024-09-03 14:16:10|17892.8|17880.8|17896.5|17884.5|17897.1|17885.1|17892.8|17880.8|2
1725372980000|2024-09-03 14:16:20|17898.4|17886.4|17896.5|17884.5|17898.4|17886.4|17896.5|17884.5|5
1725372990000|2024-09-03 14:16:30|17897.2|17885.2|17898.5|17886.5|17899.2|17887.2|17897.2|17885.2|10
1725373000000|2024-09-03 14:16:40|17897.9|17885.9|17897.2|17885.2|17897.9|17885.9|17895.4|17883.4|8
1725373010000|2024-09-03 14:16:50|17896.7|17884.7|17896.7|17884.7|17897.2|17885.2|17896|17884|0
1725373020000|2024-09-03 14:17:00|17896|17884|17887.9|17875.9|17896|17884|17884.2|17872.2|18
1725373030000|2024-09-03 14:17:10|17887.4|17875.4|17886.7|17874.7|17887.4|17875.4|17886.7|17874.7|0
1725373040000|2024-09-03 14:17:20|17887.2|17875.2|17886.7|17874.7|17889.7|17877.7|17884.7|17872.7|20
1725373050000|2024-09-03 14:17:30|17887.2|17875.2|17886.7|17874.7|17887.9|17875.9|17886.7|17874.7|2
1725373060000|2024-09-03 14:17:40|17887.8|17875.8|17884|17872|17889.2|17877.2|17884|17872|20
1725373070000|2024-09-03 14:17:50|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|17881.5|17869.5|7
1725373080000|2024-09-03 14:18:00|17883.4|17871.4|17883.4|17871.4|17884|17872|17882.8|17870.8|1
1725373090000|2024-09-03 14:18:10|17884|17872|17877.8|17865.8|17884|17872|17876.5|17864.5|23
1725373100000|2024-09-03 14:18:20|17882.8|17870.8|17882.2|17870.2|17883.4|17871.4|17881.5|17869.5|8
1725373110000|2024-09-03 14:18:30|17881|17869|17877.8|17865.8|17881|17869|17877.2|17865.2|6
1725373120000|2024-09-03 14:18:40|17878.5|17866.5|17877.2|17865.2|17878.5|17866.5|17877.2|17865.2|17
1725373130000|2024-09-03 14:18:50|17876.5|17864.5|17881|17869|17881.5|17869.5|17876.5|17864.5|12
1725373140000|2024-09-03 14:19:00|17879|17867|17881|17869|17881.5|17869.5|17879|17867|6
1725373150000|2024-09-03 14:19:10|17881.5|17869.5|17881|17869|17886|17874|17880.4|17868.4|31
1725373160000|2024-09-03 14:19:20|17881.7|17869.7|17874.7|17862.7|17881.7|17869.7|17873.6|17861.6|36
1725373170000|2024-09-03 14:19:30|17876.1|17864.1|17876.7|17864.7|17877.4|17865.4|17874.9|17862.9|6
1725373180000|2024-09-03 14:19:40|17877.2|17865.2|17879.2|17867.2|17879.7|17867.7|17876.1|17864.1|2
1725373190000|2024-09-03 14:19:50|17881.1|17869.1|17881.7|17869.7|17882.2|17870.2|17881.1|17869.1|2
1725373200000|2024-09-03 14:20:00|17881.1|17869.1|17881.7|17869.7|17881.7|17869.7|17879.9|17867.9|3
1725373210000|2024-09-03 14:20:10|17880.4|17868.4|17871.8|17859.8|17880.4|17868.4|17871.8|17859.8|4
1725373220000|2024-09-03 14:20:20|17871.3|17859.3|17868.6|17856.6|17871.3|17859.3|17867.9|17855.9|3
1725373230000|2024-09-03 14:20:30|17867.4|17855.4|17861.3|17849.3|17867.4|17855.4|17861.3|17849.3|47
1725373240000|2024-09-03 14:20:40|17860.7|17848.7|17847|17835|17861.3|17849.3|17847|17835|44
1725373250000|2024-09-03 14:20:50|17846.3|17834.3|17848.9|17836.9|17848.9|17836.9|17845.7|17833.7|11
1725373260000|2024-09-03 14:21:00|17851.3|17839.3|17859.3|17847.3|17859.3|17847.3|17851.3|17839.3|4
1725373270000|2024-09-03 14:21:10|17858.2|17846.2|17857.5|17845.5|17858.2|17846.2|17856.8|17844.8|8
1725373280000|2024-09-03 14:21:20|17855.9|17843.9|17851.8|17839.8|17855.9|17843.9|17851.8|17839.8|16
1725373290000|2024-09-03 14:21:30|17851.3|17839.3|17866.1|17854.1|17866.7|17854.7|17848.8|17836.8|8
1725373300000|2024-09-03 14:21:40|17869.2|17857.2|17867.4|17855.4|17869.2|17857.2|17865.6|17853.6|10
1725373310000|2024-09-03 14:21:50|17867.9|17855.9|17868.6|17856.6|17869.2|17857.2|17867.9|17855.9|2
1725373320000|2024-09-03 14:22:00|17869.7|17857.7|17871.7|17859.7|17871.7|17859.7|17869.7|17857.7|4
1725373330000|2024-09-03 14:22:10|17872.2|17860.2|17868.6|17856.6|17872.2|17860.2|17867.9|17855.9|0
1725373340000|2024-09-03 14:22:20|17865.6|17853.6|17863.6|17851.6|17865.6|17853.6|17863.6|17851.6|9
1725373350000|2024-09-03 14:22:30|17864.2|17852.2|17862.4|17850.4|17864.2|17852.2|17862.4|17850.4|9
1725373360000|2024-09-03 14:22:40|17863.6|17851.6|17863.6|17851.6|17863.6|17851.6|17863.1|17851.1|9
1725373370000|2024-09-03 14:22:50|17864.3|17852.3|17864.2|17852.2|17864.9|17852.9|17864.2|17852.2|2
1725373380000|2024-09-03 14:23:00|17863.6|17851.6|17873.6|17861.6|17873.6|17861.6|17863.1|17851.1|6
1725373390000|2024-09-03 14:23:10|17876.1|17864.1|17876.7|17864.7|17876.7|17864.7|17876.1|17864.1|2
1725373400000|2024-09-03 14:23:20|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|4
1725373410000|2024-09-03 14:23:30|17872.2|17860.2|17875.3|17863.3|17877.8|17865.8|17872.2|17860.2|10
1725373420000|2024-09-03 14:23:40|17874.6|17862.6|17871|17859|17875.3|17863.3|17871|17859|2
1725373430000|2024-09-03 14:23:50|17872.1|17860.1|17876.4|17864.4|17876.4|17864.4|17872.1|17860.1|13
1725373440000|2024-09-03 14:24:00|17877|17865|17878.9|17866.9|17879.6|17867.6|17877|17865|2
1725373450000|2024-09-03 14:24:10|17879.5|17867.5|17879.5|17867.5|17879.5|17867.5|17879.5|17867.5|4
1725373460000|2024-09-03 14:24:20|17878.3|17866.3|17878.3|17866.3|17878.3|17866.3|17878.3|17866.3|7
1725373470000|2024-09-03 14:24:30|17879.6|17867.6|17878.3|17866.3|17879.6|17867.6|17878.3|17866.3|8
1725373480000|2024-09-03 14:24:40|17879.6|17867.6|17879.6|17867.6|17879.6|17867.6|17879.6|17867.6|1
1725373490000|2024-09-03 14:24:50|17878.9|17866.9|17878.3|17866.3|17880.3|17868.3|17878.3|17866.3|3
1725373500000|2024-09-03 14:25:00|17878.9|17866.9|17877.6|17865.6|17878.9|17866.9|17877.6|17865.6|10
1725373510000|2024-09-03 14:25:10|17877.1|17865.1|17877.1|17865.1|17877.1|17865.1|17877.1|17865.1|4
1725373520000|2024-09-03 14:25:20|17877.6|17865.6|17875.3|17863.3|17877.6|17865.6|17875.3|17863.3|10
1725373530000|2024-09-03 14:25:30|17875.8|17863.8|17881.4|17869.4|17881.4|17869.4|17875.8|17863.8|3
1725373540000|2024-09-03 14:25:40|17880.3|17868.3|17879.6|17867.6|17880.8|17868.8|17879.6|17867.6|1
1725373550000|2024-09-03 14:25:50|17879|17867|17880.4|17868.4|17882.9|17870.9|17879|17867|8
1725373560000|2024-09-03 14:26:00|17881|17869|17880.4|17868.4|17881.7|17869.7|17880.4|17868.4|2
1725373570000|2024-09-03 14:26:10|17879.9|17867.9|17883.9|17871.9|17883.9|17871.9|17879|17867|14
1725373580000|2024-09-03 14:26:20|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|2
1725373590000|2024-09-03 14:26:30|17882.2|17870.2|17882.2|17870.2|17882.8|17870.8|17882.2|17870.2|6
1725373600000|2024-09-03 14:26:40|17881.7|17869.7|17880.4|17868.4|17881.7|17869.7|17880.4|17868.4|1
1725373620000|2024-09-03 14:27:00|17881|17869|17877.4|17865.4|17881|17869|17876|17864|3
1725373630000|2024-09-03 14:27:10|17873.6|17861.6|17870.6|17858.6|17873.6|17861.6|17870|17858|22
1725373640000|2024-09-03 14:27:20|17872.4|17860.4|17876.8|17864.8|17876.8|17864.8|17872.4|17860.4|4
1725373650000|2024-09-03 14:27:30|17877.5|17865.5|17877.5|17865.5|17878.2|17866.2|17877.5|17865.5|1
1725373660000|2024-09-03 14:27:40|17878.9|17866.9|17873.9|17861.9|17878.9|17866.9|17873.9|17861.9|1
1725373670000|2024-09-03 14:27:50|17874.4|17862.4|17872.6|17860.6|17874.4|17862.4|17872.6|17860.6|1
1725373680000|2024-09-03 14:28:00|17872.1|17860.1|17867.5|17855.5|17872.1|17860.1|17867.5|17855.5|7
1725373690000|2024-09-03 14:28:10|17868.1|17856.1|17866.1|17854.1|17868.1|17856.1|17866.1|17854.1|0
1725373700000|2024-09-03 14:28:20|||||||||1
1725373710000|2024-09-03 14:28:30|17866.7|17854.7|17868.6|17856.6|17868.6|17856.6|17866.7|17854.7|4
1725373720000|2024-09-03 14:28:40|17871.5|17859.5|17877.2|17865.2|17877.2|17865.2|17871.5|17859.5|1
1725373730000|2024-09-03 14:28:50|17876.7|17864.7|17873.5|17861.5|17876.7|17864.7|17870.4|17858.4|7
1725373740000|2024-09-03 14:29:00|17872.8|17860.8|17877.8|17865.8|17878.3|17866.3|17872.8|17860.8|8
1725373750000|2024-09-03 14:29:10|17878.3|17866.3|17880.8|17868.8|17880.8|17868.8|17878.3|17866.3|0
1725373760000|2024-09-03 14:29:20|17879.4|17867.4|17877.2|17865.2|17879.4|17867.4|17874.7|17862.7|4
1725373770000|2024-09-03 14:29:30|17876.1|17864.1|17873.6|17861.6|17876.1|17864.1|17873.6|17861.6|1
1725373780000|2024-09-03 14:29:40|17874.7|17862.7|17877.2|17865.2|17877.2|17865.2|17874.7|17862.7|1
1725373790000|2024-09-03 14:29:50|17877.9|17865.9|17868.6|17856.6|17877.9|17865.9|17868.6|17856.6|23
1725373800000|2024-09-03 14:30:00|17866.8|17854.8|17853.1|17841.1|17869.3|17857.3|17851.9|17839.9|8
1725373810000|2024-09-03 14:30:10|17852.5|17840.5|17846.8|17834.8|17852.5|17840.5|17846.8|17834.8|4
1725373820000|2024-09-03 14:30:20|17850|17838|17850|17838|17850.6|17838.6|17850|17838|3
1725373830000|2024-09-03 14:30:30|17851.1|17839.1|17850|17838|17851.1|17839.1|17850|17838|4
1725373840000|2024-09-03 14:30:40|17850.6|17838.6|17850.6|17838.6|17852.5|17840.5|17850.6|17838.6|0
1725373850000|2024-09-03 14:30:50|17849.9|17837.9|17848.7|17836.7|17849.9|17837.9|17848.7|17836.7|2
1725373860000|2024-09-03 14:31:00|17850.6|17838.6|17854.7|17842.7|17856.1|17844.1|17850|17838|13
1725373870000|2024-09-03 14:31:10|17856.5|17844.5|17855.3|17843.3|17856.5|17844.5|17855.3|17843.3|0
1725373880000|2024-09-03 14:31:20|17856|17844|17849.4|17837.4|17856|17844|17848|17836|17
1725373890000|2024-09-03 14:31:30|17848.2|17836.2|17844.4|17832.4|17850|17838|17844.4|17832.4|8
1725373900000|2024-09-03 14:31:40|17842.3|17830.3|17827.5|17815.5|17845|17833|17827.5|17815.5|14
1725373910000|2024-09-03 14:31:50|17826.1|17814.1|17826.1|17814.1|17827.5|17815.5|17826.1|17814.1|14
1725373920000|2024-09-03 14:32:00|17827.5|17815.5|17834.4|17822.4|17834.4|17822.4|17827.5|17815.5|25
1725373930000|2024-09-03 14:32:10|17833.9|17821.9|17828.2|17816.2|17833.9|17821.9|17828.2|17816.2|9
1725373940000|2024-09-03 14:32:20|17828.9|17816.9|17825|17813|17828.9|17816.9|17825|17813|12
1725373950000|2024-09-03 14:32:30|17820.1|17808.1|17821.9|17809.9|17824.4|17812.4|17820.1|17808.1|7
1725373960000|2024-09-03 14:32:40|17822.6|17810.6|17828.3|17816.3|17828.3|17816.3|17821.9|17809.9|39
1725373970000|2024-09-03 14:32:50|17829|17817|17828.3|17816.3|17829|17817|17828.3|17816.3|1
1725373980000|2024-09-03 14:33:00|17829|17817|17829.7|17817.7|17829.7|17817.7|17829|17817|0
1725373990000|2024-09-03 14:33:10|17831.4|17819.4|17838.3|17826.3|17843.2|17831.2|17831.4|17819.4|11
1725374000000|2024-09-03 14:33:20|17837.2|17825.2|17837.2|17825.2|17837.2|17825.2|17837.2|17825.2|0
1725374010000|2024-09-03 14:33:30|17837.8|17825.8|17837.8|17825.8|17837.8|17825.8|17837.8|17825.8|0
1725374030000|2024-09-03 14:33:50|17842.2|17830.2|17842.2|17830.2|17842.2|17830.2|17842.2|17830.2|5
1725374040000|2024-09-03 14:34:00|17837.9|17825.9|17841.5|17829.5|17841.5|17829.5|17837.9|17825.9|4
1725374050000|2024-09-03 14:34:10|17842.2|17830.2|17843.3|17831.3|17843.3|17831.3|17842.2|17830.2|2
1725374060000|2024-09-03 14:34:20|17843.9|17831.9|17846.4|17834.4|17846.4|17834.4|17843.3|17831.3|19
1725374070000|2024-09-03 14:34:30|17847.1|17835.1|17849|17837|17849|17837|17844|17832|7
1725374080000|2024-09-03 14:34:40|17849.6|17837.6|17852.8|17840.8|17852.8|17840.8|17849.6|17837.6|4
1725374090000|2024-09-03 14:34:50|17852.1|17840.1|17852.2|17840.2|17852.2|17840.2|17851.5|17839.5|4
1725374100000|2024-09-03 14:35:00|17852.8|17840.8|17856.5|17844.5|17857.2|17845.2|17852.8|17840.8|9
1725374110000|2024-09-03 14:35:10|17857.8|17845.8|17857.2|17845.2|17859|17847|17857.1|17845.1|7
1725374120000|2024-09-03 14:35:20|17856.4|17844.4|17859|17847|17859.6|17847.6|17856.4|17844.4|1
1725374130000|2024-09-03 14:35:30|17860.3|17848.3|17862.1|17850.1|17862.1|17850.1|17860.3|17848.3|2
1725374140000|2024-09-03 14:35:40|17861.4|17849.4|17863.3|17851.3|17863.3|17851.3|17861.4|17849.4|6
1725374150000|2024-09-03 14:35:50|17863.9|17851.9|17860.3|17848.3|17863.9|17851.9|17860.3|17848.3|6
1725374160000|2024-09-03 14:36:00|17859.7|17847.7|17863.3|17851.3|17863.3|17851.3|17859|17847|9
1725374170000|2024-09-03 14:36:10|17862.6|17850.6|17863.3|17851.3|17863.3|17851.3|17862.6|17850.6|1
1725374180000|2024-09-03 14:36:20|17860.3|17848.3|17854|17842|17860.3|17848.3|17854|17842|4
1725374190000|2024-09-03 14:36:30|17854.6|17842.6|17850.8|17838.8|17854.6|17842.6|17850.8|17838.8|3
1725374200000|2024-09-03 14:36:40|17850.1|17838.1|17848.3|17836.3|17850.1|17838.1|17848.3|17836.3|1
1725374210000|2024-09-03 14:36:50|17847.1|17835.1|17843.3|17831.3|17847.1|17835.1|17843.3|17831.3|2
1725374220000|2024-09-03 14:37:00|17842.8|17830.8|17840.3|17828.3|17842.8|17830.8|17840.3|17828.3|6
1725374230000|2024-09-03 14:37:10|17839.7|17827.7|17844.7|17832.7|17844.7|17832.7|17838.5|17826.5|15
1725374240000|2024-09-03 14:37:20|17846.6|17834.6|17850.4|17838.4|17851.6|17839.6|17846.6|17834.6|6
1725374250000|2024-09-03 14:37:30|17849.1|17837.1|17852.9|17840.9|17852.9|17840.9|17849.1|17837.1|1
1725374260000|2024-09-03 14:37:40|17853.5|17841.5|17856.6|17844.6|17856.6|17844.6|17852.9|17840.9|2
1725374270000|2024-09-03 14:37:50|17857.3|17845.3|17854.1|17842.1|17857.3|17845.3|17854.1|17842.1|7
1725374280000|2024-09-03 14:38:00|17857.2|17845.2|17859.7|17847.7|17859.7|17847.7|17857.2|17845.2|4
1725374290000|2024-09-03 14:38:10|17861.6|17849.6|17860.4|17848.4|17861.6|17849.6|17860.4|17848.4|0
1725374300000|2024-09-03 14:38:20|17859.7|17847.7|17860.4|17848.4|17861.1|17849.1|17859.7|17847.7|1
1725374310000|2024-09-03 14:38:30|17859.8|17847.8|17864.1|17852.1|17864.1|17852.1|17859.8|17847.8|1
1725374320000|2024-09-03 14:38:40|17863.6|17851.6|17862.2|17850.2|17863.6|17851.6|17861.1|17849.1|6
1725374330000|2024-09-03 14:38:50|17864.1|17852.1|17864.1|17852.1|17864.7|17852.7|17863.6|17851.6|0
1725374340000|2024-09-03 14:39:00|17864.7|17852.7|17866.5|17854.5|17866.5|17854.5|17864.7|17852.7|4
1725374350000|2024-09-03 14:39:10|17869.6|17857.6|17869.7|17857.7|17871|17859|17867.8|17855.8|14
1725374360000|2024-09-03 14:39:20|17869.1|17857.1|17871.6|17859.6|17871.6|17859.6|17869.1|17857.1|5
1725374370000|2024-09-03 14:39:30|17871.1|17859.1|17873.9|17861.9|17873.9|17861.9|17871.1|17859.1|5
1725374380000|2024-09-03 14:39:40|17874.6|17862.6|17873.2|17861.2|17875.7|17863.7|17873.2|17861.2|7
1725374390000|2024-09-03 14:39:50|17872.1|17860.1|17876.9|17864.9|17877.6|17865.6|17872.1|17860.1|19
1725374400000|2024-09-03 14:40:00|17874.4|17862.4|17873.9|17861.9|17874.4|17862.4|17873.9|17861.9|3
1725374410000|2024-09-03 14:40:10|17873.2|17861.2|17873.2|17861.2|17873.2|17861.2|17873.2|17861.2|4
1725374420000|2024-09-03 14:40:20|17876.2|17864.2|17876.9|17864.9|17876.9|17864.9|17875|17863|8
1725374430000|2024-09-03 14:40:30|17878.7|17866.7|17879.4|17867.4|17880|17868|17878.2|17866.2|5
1725374440000|2024-09-03 14:40:40|||||||||2
1725374450000|2024-09-03 14:40:50|17878.7|17866.7|17878.2|17866.2|17878.7|17866.7|17878.2|17866.2|0
1725374460000|2024-09-03 14:41:00|17875.8|17863.8|17871.9|17859.9|17877.6|17865.6|17868.3|17856.3|3
1725374470000|2024-09-03 14:41:10|17871.4|17859.4|17870.7|17858.7|17871.4|17859.4|17868.3|17856.3|0
1725374480000|2024-09-03 14:41:20|17870.1|17858.1|17869.4|17857.4|17870.1|17858.1|17869.4|17857.4|1
1725374490000|2024-09-03 14:41:30|17868.9|17856.9|17868.3|17856.3|17868.9|17856.9|17868.3|17856.3|6
1725374500000|2024-09-03 14:41:40|17865.8|17853.8|17863.3|17851.3|17865.8|17853.8|17862.2|17850.2|8
1725374510000|2024-09-03 14:41:50|17864.6|17852.6|17867.8|17855.8|17867.8|17855.8|17864.6|17852.6|3
1725374520000|2024-09-03 14:42:00|17867.2|17855.2|17870.3|17858.3|17871.5|17859.5|17867.2|17855.2|2
1725374530000|2024-09-03 14:42:10|17872.2|17860.2|17874|17862|17874|17862|17872.2|17860.2|2
1725374540000|2024-09-03 14:42:20|17877.6|17865.6|17875.1|17863.1|17877.6|17865.6|17875.1|17863.1|2
1725374550000|2024-09-03 14:42:30|17874.6|17862.6|17870.8|17858.8|17874.6|17862.6|17870.8|17858.8|1
1725374560000|2024-09-03 14:42:40|17871.4|17859.4|17871.4|17859.4|17871.4|17859.4|17871.4|17859.4|4
1725374570000|2024-09-03 14:42:50|17870.8|17858.8|17872.6|17860.6|17872.6|17860.6|17869.6|17857.6|2
1725374580000|2024-09-03 14:43:00|17873.2|17861.2|17877.6|17865.6|17877.6|17865.6|17873.2|17861.2|2
1725374590000|2024-09-03 14:43:10|17876.9|17864.9|17876.9|17864.9|17879.4|17867.4|17875.8|17863.8|4
1725374600000|2024-09-03 14:43:20|17876.4|17864.4|17876.9|17864.9|17876.9|17864.9|17876.4|17864.4|0
1725374610000|2024-09-03 14:43:30|17875.7|17863.7|17878.9|17866.9|17878.9|17866.9|17875.7|17863.7|2
1725374620000|2024-09-03 14:43:40|17874.4|17862.4|17878.3|17866.3|17879|17867|17874.4|17862.4|12
1725374630000|2024-09-03 14:43:50|17878.9|17866.9|17878.3|17866.3|17878.9|17866.9|17877.1|17865.1|2
1725374640000|2024-09-03 14:44:00|17876.4|17864.4|17873.3|17861.3|17876.4|17864.4|17873.3|17861.3|4
1725374650000|2024-09-03 14:44:10|17872.7|17860.7|17872.2|17860.2|17873.3|17861.3|17872.2|17860.2|3
1725374660000|2024-09-03 14:44:20|17871.5|17859.5|17867.2|17855.2|17871.5|17859.5|17866.5|17854.5|2
1725374670000|2024-09-03 14:44:30|17866.5|17854.5|17862.7|17850.7|17866.5|17854.5|17862.7|17850.7|0
1725374690000|2024-09-03 14:44:50|17863.3|17851.3|17862.7|17850.7|17865.2|17853.2|17862.6|17850.6|8
1725374700000|2024-09-03 14:45:00|17861.6|17849.6|17858.9|17846.9|17861.6|17849.6|17855.8|17843.8|12
1725374710000|2024-09-03 14:45:10|17859.4|17847.4|17859.4|17847.4|17861.4|17849.4|17859.4|17847.4|9
1725374720000|2024-09-03 14:45:20|17860.1|17848.1|17859.5|17847.5|17865.1|17853.1|17859.5|17847.5|4
1725374730000|2024-09-03 14:45:30|17855.8|17843.8|17855.2|17843.2|17855.8|17843.8|17854.5|17842.5|1
1725374740000|2024-09-03 14:45:40|17859.7|17847.7|17859|17847|17860.2|17848.2|17859|17847|6
1725374750000|2024-09-03 14:45:50|17858.4|17846.4|17862.2|17850.2|17862.2|17850.2|17858.4|17846.4|4
1725374760000|2024-09-03 14:46:00|17859.7|17847.7|17859.7|17847.7|17859.7|17847.7|17859.7|17847.7|1
1725374770000|2024-09-03 14:46:10|17860.1|17848.1|17864.7|17852.7|17864.7|17852.7|17860.1|17848.1|4
1725374780000|2024-09-03 14:46:20|17866.1|17854.1|17859.7|17847.7|17866.1|17854.1|17859|17847|1
1725374800000|2024-09-03 14:46:40|17859.1|17847.1|17862.2|17850.2|17862.2|17850.2|17859|17847|3
1725374810000|2024-09-03 14:46:50|17862.7|17850.7|17862.7|17850.7|17862.7|17850.7|17862.7|17850.7|0
1725374830000|2024-09-03 14:47:10|17868.3|17856.3|17865.2|17853.2|17868.3|17856.3|17865.2|17853.2|5
1725374840000|2024-09-03 14:47:20|17864|17852|17865.2|17853.2|17865.9|17853.9|17864|17852|10
1725374850000|2024-09-03 14:47:30|17864.5|17852.5|17859.7|17847.7|17864.5|17852.5|17859|17847|3
1725374860000|2024-09-03 14:47:40|17858.4|17846.4|17850.4|17838.4|17858.4|17846.4|17850.4|17838.4|15
1725374870000|2024-09-03 14:47:50|17849.7|17837.7|17849.7|17837.7|17850.8|17838.8|17849.5|17837.5|18
1725374880000|2024-09-03 14:48:00|17849|17837|17853.3|17841.3|17853.3|17841.3|17849|17837|6
1725374890000|2024-09-03 14:48:10|17854.4|17842.4|17853.3|17841.3|17855.8|17843.8|17853.3|17841.3|1
1725374900000|2024-09-03 14:48:20|17853.8|17841.8|17858.3|17846.3|17858.3|17846.3|17853.8|17841.8|2
1725374910000|2024-09-03 14:48:30|17853.3|17841.3|17853.3|17841.3|17853.3|17841.3|17853.3|17841.3|2
1725374920000|2024-09-03 14:48:40|17852.7|17840.7|17855.2|17843.2|17855.2|17843.2|17852|17840|1
1725374930000|2024-09-03 14:48:50|17854.7|17842.7|17851.5|17839.5|17854.7|17842.7|17851.5|17839.5|2
1725374940000|2024-09-03 14:49:00|17852.7|17840.7|17853.8|17841.8|17854.5|17842.5|17852.7|17840.7|1
1725374950000|2024-09-03 14:49:10|17856.3|17844.3|17856.9|17844.9|17856.9|17844.9|17855.8|17843.8|6
1725374960000|2024-09-03 14:49:20|17855.1|17843.1|17856.3|17844.3|17858.8|17846.8|17855.1|17843.1|5
1725374970000|2024-09-03 14:49:30|17857.6|17845.6|17856.3|17844.3|17858.1|17846.1|17856.3|17844.3|3
1725374980000|2024-09-03 14:49:40|17852.2|17840.2|17851.5|17839.5|17852.7|17840.7|17850.9|17838.9|3
1725374990000|2024-09-03 14:49:50|17852.2|17840.2|17850.4|17838.4|17852.2|17840.2|17850.4|17838.4|11
1725375000000|2024-09-03 14:50:00|17849.8|17837.8|17849.8|17837.8|17850.4|17838.4|17849.8|17837.8|0
1725375010000|2024-09-03 14:50:10|17851.6|17839.6|17857.2|17845.2|17857.9|17845.9|17851.6|17839.6|7
1725375020000|2024-09-03 14:50:20|17857.9|17845.9|17857.9|17845.9|17858.6|17846.6|17857.2|17845.2|0
1725375030000|2024-09-03 14:50:30|17859.1|17847.1|17857.2|17845.2|17861.1|17849.1|17856.1|17844.1|7
1725375040000|2024-09-03 14:50:40|17856.1|17844.1|17857.2|17845.2|17857.2|17845.2|17854.7|17842.7|3
1725375050000|2024-09-03 14:50:50|17855.4|17843.4|17857.2|17845.2|17857.2|17845.2|17855.4|17843.4|0
1725375060000|2024-09-03 14:51:00|17859.7|17847.7|17859.1|17847.1|17860.4|17848.4|17859.1|17847.1|0
1725375070000|2024-09-03 14:51:10|17856.1|17844.1|17854.7|17842.7|17856.6|17844.6|17853.6|17841.6|4
1725375080000|2024-09-03 14:51:20|17853.6|17841.6|17854.7|17842.7|17854.7|17842.7|17853.6|17841.6|0
1725375090000|2024-09-03 14:51:30|17853.4|17841.4|17850.4|17838.4|17853.4|17841.4|17849.8|17837.8|0
1725375100000|2024-09-03 14:51:40|17849.8|17837.8|17851.6|17839.6|17851.6|17839.6|17849.8|17837.8|0
1725375110000|2024-09-03 14:51:50|17852.3|17840.3|17853.6|17841.6|17853.6|17841.6|17851.6|17839.6|5
1725375120000|2024-09-03 14:52:00|17852.3|17840.3|17851.1|17839.1|17852.3|17840.3|17848.7|17836.7|7
1725375130000|2024-09-03 14:52:10|17852.9|17840.9|17853.6|17841.6|17854.1|17842.1|17852.9|17840.9|0
1725375140000|2024-09-03 14:52:20|17852.9|17840.9|17852.2|17840.2|17854.7|17842.7|17851.6|17839.6|2
1725375150000|2024-09-03 14:52:30|17851.6|17839.6|17854.7|17842.7|17854.7|17842.7|17851.6|17839.6|0
1725375160000|2024-09-03 14:52:40|17857.2|17845.2|17858.4|17846.4|17858.4|17846.4|17857.2|17845.2|3
1725375170000|2024-09-03 14:52:50|17859.7|17847.7|17859.7|17847.7|17859.7|17847.7|17857.9|17845.9|13
1725375180000|2024-09-03 14:53:00|17857.2|17845.2|17856.5|17844.5|17857.2|17845.2|17855.9|17843.9|7
1725375190000|2024-09-03 14:53:10|17857.2|17845.2|17859|17847|17859|17847|17857.2|17845.2|0
1725375200000|2024-09-03 14:53:20|17858.4|17846.4|17857.2|17845.2|17858.4|17846.4|17856.1|17844.1|3
1725375210000|2024-09-03 14:53:30|17856.6|17844.6|17859.7|17847.7|17859.7|17847.7|17856.6|17844.6|6
1725375220000|2024-09-03 14:53:40|17859|17847|17857.2|17845.2|17859|17847|17855.9|17843.9|1
1725375240000|2024-09-03 14:54:00|17858.3|17846.3|17850.4|17838.4|17858.3|17846.3|17849.8|17837.8|4
1725375250000|2024-09-03 14:54:10|17845.4|17833.4|17843.6|17831.6|17845.4|17833.4|17842.3|17830.3|8
1725375260000|2024-09-03 14:54:20|17844.1|17832.1|17844.7|17832.7|17846.1|17834.1|17844.1|17832.1|0
1725375270000|2024-09-03 14:54:30|||||||||1
1725375290000|2024-09-03 14:54:50|17846.1|17834.1|17845.9|17833.9|17847.2|17835.2|17845.9|17833.9|3
1725375300000|2024-09-03 14:55:00|17844.8|17832.8|17843.6|17831.6|17844.8|17832.8|17842.9|17830.9|8
1725375310000|2024-09-03 14:55:10|17844.1|17832.1|17852.6|17840.6|17852.6|17840.6|17844.1|17832.1|13
1725375320000|2024-09-03 14:55:20|17853.8|17841.8|17853.8|17841.8|17853.8|17841.8|17853.8|17841.8|0
1725375330000|2024-09-03 14:55:30|17853.3|17841.3|17853.3|17841.3|17853.8|17841.8|17853.3|17841.3|0
1725375340000|2024-09-03 14:55:40|17853.8|17841.8|17849.4|17837.4|17854.5|17842.5|17849.4|17837.4|6
1725375350000|2024-09-03 14:55:50|17851.7|17839.7|17853.7|17841.7|17854.9|17842.9|17851.7|17839.7|7
1725375360000|2024-09-03 14:56:00|17853|17841|17851.2|17839.2|17853|17841|17851.2|17839.2|0
1725375370000|2024-09-03 14:56:10|17850.5|17838.5|17846.7|17834.7|17850.5|17838.5|17846.7|17834.7|7
1725375380000|2024-09-03 14:56:20|17846.2|17834.2|17849.1|17837.1|17849.1|17837.1|17846.2|17834.2|6
1725375390000|2024-09-03 14:56:30|17849.8|17837.8|17846.6|17834.6|17850.5|17838.5|17846.6|17834.6|0
1725375400000|2024-09-03 14:56:40|17846|17834|17845.5|17833.5|17846|17834|17845.5|17833.5|1
1725375410000|2024-09-03 14:56:50|17844.8|17832.8|17848.5|17836.5|17849.8|17837.8|17844.8|17832.8|4
1725375420000|2024-09-03 14:57:00|17850.5|17838.5|17851.7|17839.7|17851.7|17839.7|17850.5|17838.5|2
1725375430000|2024-09-03 14:57:10|17852.3|17840.3|17852.3|17840.3|17852.3|17840.3|17852.3|17840.3|0
1725375440000|2024-09-03 14:57:20|17848|17836|17845.5|17833.5|17848|17836|17845.5|17833.5|7
1725375450000|2024-09-03 14:57:30|17844.8|17832.8|17846|17834|17847.3|17835.3|17842.4|17830.4|6
1725375460000|2024-09-03 14:57:40|17845.5|17833.5|17845.5|17833.5|17845.5|17833.5|17844.7|17832.7|3
1725375470000|2024-09-03 14:57:50|17843.5|17831.5|17848.5|17836.5|17848.5|17836.5|17843.5|17831.5|1
1725375480000|2024-09-03 14:58:00|17849.2|17837.2|17841.7|17829.7|17849.2|17837.2|17841.7|17829.7|7
1725375490000|2024-09-03 14:58:10|17842.4|17830.4|17841.7|17829.7|17843.7|17831.7|17840.6|17828.6|5
1725375500000|2024-09-03 14:58:20|17842.4|17830.4|17840.5|17828.5|17842.4|17830.4|17840.5|17828.5|2
1725375520000|2024-09-03 14:58:40|17841.2|17829.2|17839.9|17827.9|17841.2|17829.2|17839.9|17827.9|0
1725375530000|2024-09-03 14:58:50|17839.4|17827.4|17839.1|17827.1|17840.5|17828.5|17836.7|17824.7|8
1725375540000|2024-09-03 14:59:00|17838|17826|17838.5|17826.5|17838.5|17826.5|17838|17826|0
1725375550000|2024-09-03 14:59:10|17838|17826|17839.9|17827.9|17842.4|17830.4|17837.3|17825.3|5
1725375560000|2024-09-03 14:59:20|17840.6|17828.6|17843|17831|17844.9|17832.9|17839.9|17827.9|2
1725375570000|2024-09-03 14:59:30|17841.9|17829.9|17839.4|17827.4|17841.9|17829.9|17839.4|17827.4|0
1725375580000|2024-09-03 14:59:40|17844.2|17832.2|17840.5|17828.5|17844.2|17832.2|17840.5|17828.5|10
1725375590000|2024-09-03 14:59:50|17841.2|17829.2|17840.5|17828.5|17841.9|17829.9|17839.9|17827.9|8
1725375600000|2024-09-03 15:00:00|17839.4|17827.4|17840.8|17828.8|17840.8|17828.8|17839.4|17827.4|10
1725375610000|2024-09-03 15:00:10|17839.7|17827.7|17840.8|17828.8|17840.8|17828.8|17839|17827|4
1725375620000|2024-09-03 15:00:20|17840.1|17828.1|17839.4|17827.4|17840.1|17828.1|17838.8|17826.8|2
1725375630000|2024-09-03 15:00:30|17839.9|17827.9|17841.9|17829.9|17842.6|17830.6|17839.9|17827.9|6
1725375640000|2024-09-03 15:00:40|17841.3|17829.3|17837.4|17825.4|17841.3|17829.3|17833.8|17821.8|10
1725375660000|2024-09-03 15:01:00|17838|17826|17839.9|17827.9|17841|17829|17838|17826|6
1725375670000|2024-09-03 15:01:10|17841|17829|17841|17829|17842.4|17830.4|17839.1|17827.1|3
1725375680000|2024-09-03 15:01:20|17841.7|17829.7|17841.7|17829.7|17841.7|17829.7|17841|17829|0
1725375690000|2024-09-03 15:01:30|17840.5|17828.5|17836.7|17824.7|17840.5|17828.5|17835.5|17823.5|0
1725375700000|2024-09-03 15:01:40|17836|17824|17839.2|17827.2|17839.2|17827.2|17836|17824|2
1725375710000|2024-09-03 15:01:50|17838|17826|17838|17826|17838|17826|17838|17826|1
1725375720000|2024-09-03 15:02:00|17837.4|17825.4|17839.8|17827.8|17839.8|17827.8|17836.7|17824.7|3
1725375730000|2024-09-03 15:02:10|17839.2|17827.2|17839.2|17827.2|17839.2|17827.2|17839.2|17827.2|3
1725375740000|2024-09-03 15:02:20|17836.2|17824.2|17836.2|17824.2|17836.2|17824.2|17836.2|17824.2|2
1725375750000|2024-09-03 15:02:30|17836.7|17824.7|17837.4|17825.4|17837.4|17825.4|17836.7|17824.7|0
1725375760000|2024-09-03 15:02:40|17836.9|17824.9|17835.1|17823.1|17836.9|17824.9|17833.7|17821.7|2
1725375770000|2024-09-03 15:02:50|17835.6|17823.6|17833.1|17821.1|17836.9|17824.9|17832.6|17820.6|5
1725375780000|2024-09-03 15:03:00|17831.9|17819.9|17831.3|17819.3|17833.1|17821.1|17831.2|17819.2|4
1725375790000|2024-09-03 15:03:10|17832|17820|17833.7|17821.7|17833.7|17821.7|17831.9|17819.9|5
1725375800000|2024-09-03 15:03:20|17832.4|17820.4|17833.7|17821.7|17833.7|17821.7|17832.4|17820.4|0
1725375810000|2024-09-03 15:03:30|17833|17821|17835.5|17823.5|17835.5|17823.5|17833|17821|3
1725375820000|2024-09-03 15:03:40|17834.9|17822.9|17835.5|17823.5|17835.5|17823.5|17834.9|17822.9|0
1725375830000|2024-09-03 15:03:50|17831.2|17819.2|17831.2|17819.2|17832.4|17820.4|17831.2|17819.2|2
1725375840000|2024-09-03 15:04:00|17830.6|17818.6|17831.9|17819.9|17832.4|17820.4|17829.4|17817.4|6
1725375850000|2024-09-03 15:04:10|17833|17821|17833|17821|17833|17821|17833|17821|2
1725375860000|2024-09-03 15:04:20|17831.9|17819.9|17832.4|17820.4|17833.7|17821.7|17831.9|17819.9|1
1725375870000|2024-09-03 15:04:30|17831.7|17819.7|17835.6|17823.6|17835.6|17823.6|17831.7|17819.7|3
1725375880000|2024-09-03 15:04:40|17835.1|17823.1|17833|17821|17835.1|17823.1|17832.4|17820.4|6
1725375890000|2024-09-03 15:04:50|17832.3|17820.3|17840.5|17828.5|17840.5|17828.5|17831.7|17819.7|4
1725375900000|2024-09-03 15:05:00|17839.2|17827.2|17835.5|17823.5|17841.9|17829.9|17835.5|17823.5|6
1725375910000|2024-09-03 15:05:10|17836|17824|17831.7|17819.7|17836|17824|17831.7|17819.7|3
1725375930000|2024-09-03 15:05:30|17829.2|17817.2|17829.8|17817.8|17829.8|17817.8|17828.1|17816.1|18
1725375940000|2024-09-03 15:05:40|17828|17816|17824.2|17812.2|17828|17816|17824.2|17812.2|3
1725375950000|2024-09-03 15:05:50|||||||||7
1725375960000|2024-09-03 15:06:00|||||||||4
1725375970000|2024-09-03 15:06:10|17824.9|17812.9|17824.9|17812.9|17824.9|17812.9|17824.2|17812.2|2
1725375980000|2024-09-03 15:06:20|17824.2|17812.2|17824.4|17812.4|17824.9|17812.9|17822.3|17810.3|16
1725375990000|2024-09-03 15:06:30|17816.9|17804.9|17816.9|17804.9|17819.9|17807.9|17813.7|17801.7|25
1725376000000|2024-09-03 15:06:40|17817.6|17805.6|17825.6|17813.6|17825.6|17813.6|17817.6|17805.6|27
1725376010000|2024-09-03 15:06:50|17824.9|17812.9|17824.9|17812.9|17825.6|17813.6|17824.9|17812.9|7
1725376040000|2024-09-03 15:07:20|17830.5|17818.5|17830.5|17818.5|17831.7|17819.7|17829.8|17817.8|8
1725376050000|2024-09-03 15:07:30|17831|17819|17832.4|17820.4|17832.4|17820.4|17830.5|17818.5|4
1725376060000|2024-09-03 15:07:40|17833.7|17821.7|17837.8|17825.8|17837.8|17825.8|17833.5|17821.5|18
1725376070000|2024-09-03 15:07:50|17837.1|17825.1|17845.5|17833.5|17845.5|17833.5|17837.1|17825.1|9
1725376080000|2024-09-03 15:08:00|17843|17831|17842.4|17830.4|17843|17831|17840.5|17828.5|4
1725376090000|2024-09-03 15:08:10|17841.7|17829.7|17841.7|17829.7|17842.4|17830.4|17841.7|17829.7|0
1725376100000|2024-09-03 15:08:20|17842.4|17830.4|17844.8|17832.8|17845.5|17833.5|17841.7|17829.7|4
1725376110000|2024-09-03 15:08:30|17844.2|17832.2|17841|17829|17846|17834|17841|17829|11
1725376120000|2024-09-03 15:08:40|17841.6|17829.6|17840.3|17828.3|17841.6|17829.6|17840.3|17828.3|0
1725376130000|2024-09-03 15:08:50|17841.6|17829.6|17840.3|17828.3|17841.6|17829.6|17840.3|17828.3|0
1725376140000|2024-09-03 15:09:00|17838.7|17826.7|17839.9|17827.9|17839.9|17827.9|17838.7|17826.7|12
1725376150000|2024-09-03 15:09:10|17840.6|17828.6|17840.1|17828.1|17841.3|17829.3|17840.1|17828.1|10
1725376160000|2024-09-03 15:09:20|17839.4|17827.4|17840.1|17828.1|17840.6|17828.6|17838.8|17826.8|1
1725376170000|2024-09-03 15:09:30|17840.6|17828.6|17841.3|17829.3|17844.4|17832.4|17840.6|17828.6|1
1725376180000|2024-09-03 15:09:40|17838.8|17826.8|17840.6|17828.6|17841.3|17829.3|17838.8|17826.8|5
1725376190000|2024-09-03 15:09:50|17839.4|17827.4|17838.8|17826.8|17839.4|17827.4|17838.8|17826.8|1
1725376200000|2024-09-03 15:10:00|17838.1|17826.1|17846.9|17834.9|17847.6|17835.6|17838.1|17826.1|3
1725376210000|2024-09-03 15:10:10|17848.1|17836.1|17848.8|17836.8|17848.8|17836.8|17848.1|17836.1|0
1725376220000|2024-09-03 15:10:20|17849.4|17837.4|17844.4|17832.4|17850.6|17838.6|17844.4|17832.4|13
1725376230000|2024-09-03 15:10:30|17843.8|17831.8|17844.4|17832.4|17844.4|17832.4|17843.1|17831.1|2
1725376240000|2024-09-03 15:10:40|17845.6|17833.6|17852.4|17840.4|17852.4|17840.4|17845.6|17833.6|8
1725376250000|2024-09-03 15:10:50|17851.2|17839.2|17851.2|17839.2|17851.2|17839.2|17851.2|17839.2|7
1725376260000|2024-09-03 15:11:00|17847.4|17835.4|17845.5|17833.5|17847.4|17835.4|17844.9|17832.9|4
1725376270000|2024-09-03 15:11:10|17846.7|17834.7|17845.5|17833.5|17846.7|17834.7|17844.9|17832.9|1
1725376280000|2024-09-03 15:11:20|17846|17834|17849.9|17837.9|17849.9|17837.9|17846|17834|0
1725376290000|2024-09-03 15:11:30|17850.5|17838.5|17852.4|17840.4|17852.4|17840.4|17849.9|17837.9|1
1725376300000|2024-09-03 15:11:40|17853|17841|17850.5|17838.5|17853|17841|17849.4|17837.4|6
1725376310000|2024-09-03 15:11:50|17849.9|17837.9|17851.7|17839.7|17851.7|17839.7|17849.9|17837.9|1
1725376320000|2024-09-03 15:12:00|17851.2|17839.2|17851.6|17839.6|17852.7|17840.7|17851|17839|3
1725376330000|2024-09-03 15:12:10|17852.1|17840.1|17851.6|17839.6|17852.1|17840.1|17851.6|17839.6|1
1725376340000|2024-09-03 15:12:20|17851|17839|17850.3|17838.3|17851.6|17839.6|17850.3|17838.3|4
1725376350000|2024-09-03 15:12:30|17850.9|17838.9|17850.9|17838.9|17850.9|17838.9|17850.3|17838.3|4
1725376360000|2024-09-03 15:12:40|17849.6|17837.6|17847.7|17835.7|17849.6|17837.6|17847.7|17835.7|1
1725376370000|2024-09-03 15:12:50|17848.9|17836.9|17843.4|17831.4|17848.9|17836.9|17842.8|17830.8|2
1725376380000|2024-09-03 15:13:00|17842.7|17830.7|17838.2|17826.2|17842.7|17830.7|17838.2|17826.2|4
1725376390000|2024-09-03 15:13:10|17837.7|17825.7|17838.2|17826.2|17838.2|17826.2|17837.7|17825.7|0
1725376400000|2024-09-03 15:13:20|17837|17825|17841.4|17829.4|17841.4|17829.4|17837|17825|2
1725376410000|2024-09-03 15:13:30|17840.7|17828.7|17838.2|17826.2|17840.7|17828.7|17838.2|17826.2|5
1725376420000|2024-09-03 15:13:40|17837.7|17825.7|17832.7|17820.7|17837.7|17825.7|17832.7|17820.7|1
1725376430000|2024-09-03 15:13:50|17831.3|17819.3|17832|17820|17832|17820|17830.7|17818.7|1
1725376440000|2024-09-03 15:14:00|17831.4|17819.4|17830.4|17818.4|17831.4|17819.4|17829.2|17817.2|11
1725376450000|2024-09-03 15:14:10|17829.9|17817.9|17832.9|17820.9|17832.9|17820.9|17829.9|17817.9|3
1725376460000|2024-09-03 15:14:20|17833.5|17821.5|17832.4|17820.4|17834.2|17822.2|17830.4|17818.4|1
1725376470000|2024-09-03 15:14:30|17831.7|17819.7|17833.5|17821.5|17834.7|17822.7|17831.7|17819.7|2
1725376480000|2024-09-03 15:14:40|17832.4|17820.4|17832.4|17820.4|17832.4|17820.4|17832.4|17820.4|5
1725376500000|2024-09-03 15:15:00|17836.7|17824.7|17840.2|17828.2|17840.2|17828.2|17836.7|17824.7|14
1725376510000|2024-09-03 15:15:10|17839.5|17827.5|17842.5|17830.5|17842.5|17830.5|17839.5|17827.5|1
1725376520000|2024-09-03 15:15:20|17841.3|17829.3|17841.3|17829.3|17842.5|17830.5|17841.3|17829.3|2
1725376530000|2024-09-03 15:15:30|17842|17830|17839.5|17827.5|17842|17830|17839.5|17827.5|0
1725376540000|2024-09-03 15:15:40|17840.7|17828.7|17842.7|17830.7|17842.7|17830.7|17840.7|17828.7|3
1725376550000|2024-09-03 15:15:50|17843.2|17831.2|17837|17825|17843.2|17831.2|17837|17825|6
1725376560000|2024-09-03 15:16:00|17836.3|17824.3|17831.1|17819.1|17836.3|17824.3|17831.1|17819.1|6
1725376570000|2024-09-03 15:16:10|17830.4|17818.4|17830.4|17818.4|17831|17819|17829.7|17817.7|1
1725376580000|2024-09-03 15:16:20|17831.1|17819.1|17824.2|17812.2|17831.1|17819.1|17824.2|17812.2|9
1725376590000|2024-09-03 15:16:30|17824.9|17812.9|17828.8|17816.8|17828.8|17816.8|17824.9|17812.9|4
1725376600000|2024-09-03 15:16:40|17829.3|17817.3|17825.6|17813.6|17829.3|17817.3|17824.3|17812.3|3
1725376610000|2024-09-03 15:16:50|17825|17813|17823.8|17811.8|17825|17813|17821.7|17809.7|2
1725376620000|2024-09-03 15:17:00|17824.5|17812.5|17828.8|17816.8|17829.3|17817.3|17824.5|17812.5|2
1725376630000|2024-09-03 15:17:10|17829.5|17817.5|17832|17820|17832|17820|17829.5|17817.5|1
1725376640000|2024-09-03 15:17:20|17832.7|17820.7|17832|17820|17832.7|17820.7|17832|17820|2
1725376650000|2024-09-03 15:17:30|17833.2|17821.2|17833.2|17821.2|17833.2|17821.2|17833.2|17821.2|0
1725376660000|2024-09-03 15:17:40|17832.5|17820.5|17838.2|17826.2|17838.2|17826.2|17832.5|17820.5|1
1725376670000|2024-09-03 15:17:50|17836.3|17824.3|17835.7|17823.7|17836.3|17824.3|17835.7|17823.7|3
1725376680000|2024-09-03 15:18:00|17835.2|17823.2|17831.3|17819.3|17835.2|17823.2|17831.3|17819.3|3
1725376690000|2024-09-03 15:18:10|17832.5|17820.5|17831.3|17819.3|17832.5|17820.5|17831.3|17819.3|1
1725376700000|2024-09-03 15:18:20|17834.9|17822.9|17834.9|17822.9|17834.9|17822.9|17834.9|17822.9|1
1725376720000|2024-09-03 15:18:40|17836.1|17824.1|17839.9|17827.9|17839.9|17827.9|17836.1|17824.1|2
1725376730000|2024-09-03 15:18:50|17841.1|17829.1|17838.6|17826.6|17841.1|17829.1|17838.6|17826.6|0
1725376740000|2024-09-03 15:19:00|17838.1|17826.1|17841.8|17829.8|17841.8|17829.8|17836.8|17824.8|5
1725376750000|2024-09-03 15:19:10|17842.4|17830.4|17842.4|17830.4|17842.4|17830.4|17842.4|17830.4|1
1725376760000|2024-09-03 15:19:20|17841.8|17829.8|17841.8|17829.8|17841.8|17829.8|17841.8|17829.8|0
1725376770000|2024-09-03 15:19:30|17844.9|17832.9|17843.6|17831.6|17844.9|17832.9|17843.6|17831.6|2
1725376780000|2024-09-03 15:19:40|||||||||1
1725376790000|2024-09-03 15:19:50|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|2
1725376800000|2024-09-03 15:20:00|17846.1|17834.1|17847.9|17835.9|17848.6|17836.6|17846.1|17834.1|7
1725376810000|2024-09-03 15:20:10|17848.6|17836.6|17845.4|17833.4|17848.6|17836.6|17845.4|17833.4|3
1725376820000|2024-09-03 15:20:20|17844.7|17832.7|17846.1|17834.1|17847.4|17835.4|17844.7|17832.7|3
1725376830000|2024-09-03 15:20:30|17846.7|17834.7|17848.5|17836.5|17848.5|17836.5|17846.1|17834.1|0
1725376840000|2024-09-03 15:20:40|17847.9|17835.9|17848.5|17836.5|17848.5|17836.5|17847.9|17835.9|0
1725376850000|2024-09-03 15:20:50|17849.2|17837.2|17848.5|17836.5|17849.2|17837.2|17847.8|17835.8|3
1725376860000|2024-09-03 15:21:00|17849.7|17837.7|17849.2|17837.2|17849.7|17837.7|17849.2|17837.2|3
1725376870000|2024-09-03 15:21:10|17849.7|17837.7|17851.7|17839.7|17851.7|17839.7|17849.7|17837.7|2
1725376880000|2024-09-03 15:21:20|17853.5|17841.5|17852.9|17840.9|17854.9|17842.9|17852.4|17840.4|2
1725376890000|2024-09-03 15:21:30|17853.6|17841.6|17855.4|17843.4|17855.4|17843.4|17853.6|17841.6|15
1725376900000|2024-09-03 15:21:40|17856.1|17844.1|17857.2|17845.2|17857.2|17845.2|17856.1|17844.1|6
1725376910000|2024-09-03 15:21:50|17856.5|17844.5|17858.3|17846.3|17859|17847|17856.5|17844.5|15
1725376920000|2024-09-03 15:22:00|||||||||1
1725376930000|2024-09-03 15:22:10|17859.6|17847.6|17860.1|17848.1|17862.1|17850.1|17859.6|17847.6|6
1725376950000|2024-09-03 15:22:30|17858.9|17846.9|17854.6|17842.6|17858.9|17846.9|17852.1|17840.1|19
1725376960000|2024-09-03 15:22:40|17855.3|17843.3|17854.6|17842.6|17857.1|17845.1|17854.6|17842.6|1
1725376970000|2024-09-03 15:22:50|17854|17842|17852.1|17840.1|17854|17842|17851.5|17839.5|5
1725376980000|2024-09-03 15:23:00|17852.6|17840.6|17851.4|17839.4|17853.3|17841.3|17851.4|17839.4|3
1725376990000|2024-09-03 15:23:10|17850.8|17838.8|17853.2|17841.2|17854.6|17842.6|17850.8|17838.8|2
1725377000000|2024-09-03 15:23:20|17853.7|17841.7|17854.4|17842.4|17854.4|17842.4|17853.7|17841.7|3
1725377010000|2024-09-03 15:23:30|17855.1|17843.1|17855.1|17843.1|17855.1|17843.1|17855.1|17843.1|0
1725377020000|2024-09-03 15:23:40|17855.7|17843.7|17854.4|17842.4|17858.3|17846.3|17854.4|17842.4|8
1725377030000|2024-09-03 15:23:50|17855.1|17843.1|17851.4|17839.4|17855.1|17843.1|17851.4|17839.4|1
1725377040000|2024-09-03 15:24:00|17852.1|17840.1|17850.7|17838.7|17852.6|17840.6|17849.4|17837.4|1
1725377050000|2024-09-03 15:24:10|17851.9|17839.9|17850.7|17838.7|17851.9|17839.9|17850.7|17838.7|1
1725377060000|2024-09-03 15:24:20|17852.1|17840.1|17851.9|17839.9|17852.6|17840.6|17848.2|17836.2|2
1725377070000|2024-09-03 15:24:30|17852.6|17840.6|17855.7|17843.7|17855.7|17843.7|17852.6|17840.6|1
1725377080000|2024-09-03 15:24:40|17855.1|17843.1|17853.2|17841.2|17855.1|17843.1|17851.9|17839.9|1
1725377090000|2024-09-03 15:24:50|17853.9|17841.9|17854.6|17842.6|17855.1|17843.1|17853.9|17841.9|0
1725377100000|2024-09-03 15:25:00|17854.4|17842.4|17853.3|17841.3|17854.4|17842.4|17853.3|17841.3|0
1725377110000|2024-09-03 15:25:10|17851.4|17839.4|17850.1|17838.1|17851.4|17839.4|17848.2|17836.2|3
1725377120000|2024-09-03 15:25:20|17852.6|17840.6|17850.7|17838.7|17853.5|17841.5|17850.7|17838.7|13
1725377130000|2024-09-03 15:25:30|17851.2|17839.2|17850.7|17838.7|17851.9|17839.9|17850.7|17838.7|0
1725377140000|2024-09-03 15:25:40|17850.1|17838.1|17854.4|17842.4|17854.4|17842.4|17850.1|17838.1|0
1725377160000|2024-09-03 15:26:00|17855.7|17843.7|17855.7|17843.7|17856.9|17844.9|17852.6|17840.6|5
1725377170000|2024-09-03 15:26:10|17855.1|17843.1|17855.7|17843.7|17855.7|17843.7|17855.1|17843.1|1
1725377180000|2024-09-03 15:26:20|17857.6|17845.6|17856.4|17844.4|17857.6|17845.6|17855.1|17843.1|3
1725377190000|2024-09-03 15:26:30|17855.7|17843.7|17856.4|17844.4|17856.4|17844.4|17854.4|17842.4|10
1725377200000|2024-09-03 15:26:40|17857.1|17845.1|17858.3|17846.3|17858.3|17846.3|17857.1|17845.1|1
1725377210000|2024-09-03 15:26:50|17858.9|17846.9|17860.3|17848.3|17860.3|17848.3|17858.3|17846.3|5
1725377220000|2024-09-03 15:27:00|17860.8|17848.8|17858.3|17846.3|17860.8|17848.8|17856.5|17844.5|6
1725377230000|2024-09-03 15:27:10|17859.6|17847.6|17857.6|17845.6|17859.6|17847.6|17857.6|17845.6|1
1725377240000|2024-09-03 15:27:20|17860.8|17848.8|17860.3|17848.3|17861.5|17849.5|17859.6|17847.6|4
1725377250000|2024-09-03 15:27:30|17859.7|17847.7|17856|17844|17859.7|17847.7|17856|17844|1
1725377260000|2024-09-03 15:27:40|17855.3|17843.3|17855.8|17843.8|17855.8|17843.8|17854.6|17842.6|1
1725377270000|2024-09-03 15:27:50|17855.3|17843.3|17853.3|17841.3|17855.3|17843.3|17853.3|17841.3|0
1725377280000|2024-09-03 15:28:00|17855.3|17843.3|17858.3|17846.3|17858.3|17846.3|17855.3|17843.3|4
1725377290000|2024-09-03 15:28:10|17857.1|17845.1|17858.3|17846.3|17858.3|17846.3|17857.1|17845.1|1
1725377310000|2024-09-03 15:28:30|17860.8|17848.8|17860.8|17848.8|17863.3|17851.3|17860.8|17848.8|5
1725377320000|2024-09-03 15:28:40|17861.4|17849.4|17859.2|17847.2|17862.2|17850.2|17857.9|17845.9|6
1725377330000|2024-09-03 15:28:50|17859.9|17847.9|17861|17849|17861|17849|17859.9|17847.9|0
1725377340000|2024-09-03 15:29:00|17860.4|17848.4|17861.7|17849.7|17861.7|17849.7|17860.4|17848.4|1
1725377350000|2024-09-03 15:29:10|17861.1|17849.1|17861.7|17849.7|17862.2|17850.2|17861.1|17849.1|1
1725377360000|2024-09-03 15:29:20|17861|17849|17861|17849|17861|17849|17861|17849|0
1725377370000|2024-09-03 15:29:30|17860.4|17848.4|17858.5|17846.5|17860.4|17848.4|17857.9|17845.9|2
1725377380000|2024-09-03 15:29:40|17857.9|17845.9|17857.2|17845.2|17858.5|17846.5|17856|17844|6
1725377390000|2024-09-03 15:29:50|17857.8|17845.8|17858.5|17846.5|17859.9|17847.9|17857.8|17845.8|1
1725377400000|2024-09-03 15:30:00|17857.9|17845.9|17859.7|17847.7|17859.7|17847.7|17857.9|17845.9|4
1725377410000|2024-09-03 15:30:10|17861|17849|17861|17849|17861|17849|17861|17849|2
1725377420000|2024-09-03 15:30:20|17859.7|17847.7|17856|17844|17859.7|17847.7|17855.4|17843.4|2
1725377430000|2024-09-03 15:30:30|17855.4|17843.4|17857.9|17845.9|17857.9|17845.9|17854|17842|4
1725377450000|2024-09-03 15:30:50|17857.2|17845.2|17860.3|17848.3|17860.3|17848.3|17857.2|17845.2|4
1725377460000|2024-09-03 15:31:00|17861|17849|17861.7|17849.7|17861.7|17849.7|17861|17849|2
1725377470000|2024-09-03 15:31:10|17860.4|17848.4|17860.4|17848.4|17861|17849|17860.4|17848.4|1
1725377480000|2024-09-03 15:31:20|17861|17849|17856.5|17844.5|17861|17849|17856|17844|12
1725377490000|2024-09-03 15:31:30|17857.9|17845.9|17857.2|17845.2|17858.5|17846.5|17857.2|17845.2|0
1725377510000|2024-09-03 15:31:50|17855.3|17843.3|17852.9|17840.9|17855.3|17843.3|17852.9|17840.9|6
1725377520000|2024-09-03 15:32:00|17851.5|17839.5|17853.5|17841.5|17855.3|17843.3|17851.5|17839.5|7
1725377540000|2024-09-03 15:32:20|17854|17842|17853.5|17841.5|17854|17842|17853.5|17841.5|0
1725377550000|2024-09-03 15:32:30|17851.8|17839.8|17845.3|17833.3|17851.8|17839.8|17845.3|17833.3|2
1725377560000|2024-09-03 15:32:40|17845.8|17833.8|17851.5|17839.5|17851.5|17839.5|17845.8|17833.8|2
1725377570000|2024-09-03 15:32:50|17854.7|17842.7|17854.7|17842.7|17854.7|17842.7|17854.7|17842.7|5
1725377580000|2024-09-03 15:33:00|17853.5|17841.5|17852.2|17840.2|17853.5|17841.5|17852.2|17840.2|1
1725377590000|2024-09-03 15:33:10|17853.5|17841.5|17851|17839|17853.5|17841.5|17851|17839|1
1725377600000|2024-09-03 15:33:20|17847.9|17835.9|17851|17839|17851|17839|17847.9|17835.9|4
1725377610000|2024-09-03 15:33:30|17852.2|17840.2|17851.5|17839.5|17852.2|17840.2|17851|17839|1
1725377620000|2024-09-03 15:33:40|17851|17839|17856|17844|17856|17844|17851|17839|4
1725377630000|2024-09-03 15:33:50|17857.2|17845.2|17857.2|17845.2|17857.2|17845.2|17857.2|17845.2|0
1725377650000|2024-09-03 15:34:10|||||||||2
1725377660000|2024-09-03 15:34:20|||||||||2
1725377670000|2024-09-03 15:34:30|17858.3|17846.3|17857.2|17845.2|17858.3|17846.3|17857.2|17845.2|7
1725377690000|2024-09-03 15:34:50|17853.5|17841.5|17854.7|17842.7|17854.7|17842.7|17853.5|17841.5|2
1725377700000|2024-09-03 15:35:00|17855.4|17843.4|17859.6|17847.6|17859.6|17847.6|17855.4|17843.4|8
1725377710000|2024-09-03 15:35:10|17860.3|17848.3|17857.9|17845.9|17860.3|17848.3|17857.2|17845.2|2
1725377720000|2024-09-03 15:35:20|17858.5|17846.5|17860.4|17848.4|17862.2|17850.2|17858.5|17846.5|3
1725377730000|2024-09-03 15:35:30|17859.7|17847.7|17861.7|17849.7|17861.7|17849.7|17859.7|17847.7|2
1725377740000|2024-09-03 15:35:40|17861.1|17849.1|17862.4|17850.4|17863.6|17851.6|17861.1|17849.1|5
1725377750000|2024-09-03 15:35:50|17861.8|17849.8|17861.8|17849.8|17861.8|17849.8|17861.8|17849.8|2
1725377760000|2024-09-03 15:36:00|17863.6|17851.6|17858.8|17846.8|17864.9|17852.9|17858.1|17846.1|10
1725377770000|2024-09-03 15:36:10|17858.2|17846.2|17856.8|17844.8|17859.3|17847.3|17856.8|17844.8|2
1725377780000|2024-09-03 15:36:20|17858.1|17846.1|17858.1|17846.1|17859.3|17847.3|17856.8|17844.8|3
1725377790000|2024-09-03 15:36:30|17857.4|17845.4|17853.2|17841.2|17857.4|17845.4|17853.2|17841.2|1
1725377800000|2024-09-03 15:36:40|17852.5|17840.5|17854.3|17842.3|17856.3|17844.3|17852.5|17840.5|5
1725377810000|2024-09-03 15:36:50|17857.5|17845.5|17858.8|17846.8|17858.8|17846.8|17857|17845|4
1725377820000|2024-09-03 15:37:00|17858.2|17846.2|17858.8|17846.8|17858.8|17846.8|17858.2|17846.2|0
1725377830000|2024-09-03 15:37:10|17858.2|17846.2|17859.5|17847.5|17860.7|17848.7|17858.2|17846.2|1
1725377840000|2024-09-03 15:37:20|17860|17848|17860.2|17848.2|17863.2|17851.2|17860|17848|3
1725377860000|2024-09-03 15:37:40|||||||||2
1725377870000|2024-09-03 15:37:50|17858.9|17846.9|17857.5|17845.5|17859.5|17847.5|17857.5|17845.5|2
1725377880000|2024-09-03 15:38:00|17857|17845|17857.5|17845.5|17857.5|17845.5|17857|17845|2
1725377890000|2024-09-03 15:38:10|17862.7|17850.7|17862|17850|17862.7|17850.7|17861.4|17849.4|9
1725377900000|2024-09-03 15:38:20|17862.5|17850.5|17862|17850|17862.5|17850.5|17861.4|17849.4|2
1725377910000|2024-09-03 15:38:30|17861.4|17849.4|17862|17850|17862|17850|17861.4|17849.4|1
1725377920000|2024-09-03 15:38:40|||||||||1
1725377930000|2024-09-03 15:38:50|17861.4|17849.4|17860.2|17848.2|17861.4|17849.4|17860.2|17848.2|4
1725377940000|2024-09-03 15:39:00|17859.5|17847.5|17860.2|17848.2|17860.2|17848.2|17858.9|17846.9|4
1725377960000|2024-09-03 15:39:20|17859.5|17847.5|17857.5|17845.5|17859.5|17847.5|17857.5|17845.5|1
1725377970000|2024-09-03 15:39:30|||||||||1
1725377980000|2024-09-03 15:39:40|17858.8|17846.8|17857.5|17845.5|17860|17848|17857.5|17845.5|2
1725377990000|2024-09-03 15:39:50|17858.8|17846.8|17857.5|17845.5|17858.8|17846.8|17857.5|17845.5|1
1725378000000|2024-09-03 15:40:00|17857|17845|17857.5|17845.5|17857.5|17845.5|17855|17843|6
1725378010000|2024-09-03 15:40:10|17858.6|17846.6|17862|17850|17862|17850|17858.6|17846.6|1
1725378020000|2024-09-03 15:40:20|17863.4|17851.4|17863.4|17851.4|17863.4|17851.4|17863.4|17851.4|0
1725378030000|2024-09-03 15:40:30|17863.9|17851.9|17861.4|17849.4|17863.9|17851.9|17861.4|17849.4|1
1725378040000|2024-09-03 15:40:40|17860.7|17848.7|17860.7|17848.7|17860.7|17848.7|17860.7|17848.7|0
1725378050000|2024-09-03 15:40:50|17860|17848|17862.7|17850.7|17862.7|17850.7|17860|17848|1
1725378060000|2024-09-03 15:41:00|17863.2|17851.2|17863.2|17851.2|17863.9|17851.9|17863.2|17851.2|5
1725378070000|2024-09-03 15:41:10|17863.9|17851.9|17863.9|17851.9|17863.9|17851.9|17863.9|17851.9|4
1725378110000|2024-09-03 15:41:50|17862.5|17850.5|17862.5|17850.5|17862.5|17850.5|17862.5|17850.5|3
1725378120000|2024-09-03 15:42:00|17863.9|17851.9|17863.9|17851.9|17863.9|17851.9|17863.9|17851.9|1
1725378150000|2024-09-03 15:42:30|||||||||2
1725378180000|2024-09-03 15:43:00|17862.1|17850.1|17861.4|17849.4|17862.1|17850.1|17861.4|17849.4|2
1725378190000|2024-09-03 15:43:10|17864.5|17852.5|17863.9|17851.9|17864.5|17852.5|17863.9|17851.9|7
1725378210000|2024-09-03 15:43:30|17863.2|17851.2|17862.5|17850.5|17864.5|17852.5|17862.5|17850.5|4
1725378220000|2024-09-03 15:43:40|17863.8|17851.8|17863.2|17851.2|17863.8|17851.8|17863.2|17851.2|0
1725378240000|2024-09-03 15:44:00|17863.8|17851.8|17873.8|17861.8|17877.5|17865.5|17863.8|17851.8|11
1725378250000|2024-09-03 15:44:10|17872.5|17860.5|17871.8|17859.8|17875|17863|17871.3|17859.3|9
1725378260000|2024-09-03 15:44:20|17871.1|17859.1|17869.9|17857.9|17871.1|17859.1|17867.5|17855.5|5
1725378270000|2024-09-03 15:44:30|17870.6|17858.6|17871.8|17859.8|17871.8|17859.8|17870.6|17858.6|2
1725378280000|2024-09-03 15:44:40|17872.5|17860.5|17873.8|17861.8|17874.3|17862.3|17872.5|17860.5|16
1725378290000|2024-09-03 15:44:50|17873.2|17861.2|17875.7|17863.7|17876.3|17864.3|17873.2|17861.2|1
1725378300000|2024-09-03 15:45:00|17876.4|17864.4|17875.7|17863.7|17876.4|17864.4|17875.7|17863.7|6
1725378310000|2024-09-03 15:45:10|17876.3|17864.3|17875.7|17863.7|17877|17865|17875.7|17863.7|0
1725378320000|2024-09-03 15:45:20|17876.3|17864.3|17877.7|17865.7|17877.7|17865.7|17875.7|17863.7|2
1725378330000|2024-09-03 15:45:30|17880.2|17868.2|17883.9|17871.9|17883.9|17871.9|17880|17868|7
1725378340000|2024-09-03 15:45:40|17882.7|17870.7|17884.6|17872.6|17884.6|17872.6|17882.7|17870.7|4
1725378350000|2024-09-03 15:45:50|17883.9|17871.9|17883.9|17871.9|17883.9|17871.9|17883.4|17871.4|2
1725378370000|2024-09-03 15:46:10|17889.6|17877.6|17891.4|17879.4|17891.4|17879.4|17889.6|17877.6|14
1725378380000|2024-09-03 15:46:20|17889.6|17877.6|17889.6|17877.6|17889.6|17877.6|17888.9|17876.9|3
1725378390000|2024-09-03 15:46:30|17890.3|17878.3|17890.3|17878.3|17890.3|17878.3|17890.3|17878.3|3
1725378400000|2024-09-03 15:46:40|17891|17879|17890.9|17878.9|17892.1|17880.1|17890.9|17878.9|4
1725378410000|2024-09-03 15:46:50|17892.1|17880.1|17883.4|17871.4|17892.1|17880.1|17883.4|17871.4|15
1725378420000|2024-09-03 15:47:00|17884.1|17872.1|17882.8|17870.8|17884.6|17872.6|17882.8|17870.8|4
1725378430000|2024-09-03 15:47:10|17879.6|17867.6|17878.9|17866.9|17881.6|17869.6|17878.9|17866.9|8
1725378440000|2024-09-03 15:47:20|17879.5|17867.5|17877.7|17865.7|17880.9|17868.9|17877.7|17865.7|5
1725378450000|2024-09-03 15:47:30|17877.1|17865.1|17878.4|17866.4|17878.4|17866.4|17877.1|17865.1|1
1725378460000|2024-09-03 15:47:40|17877.8|17865.8|17875.9|17863.9|17878.4|17866.4|17874.6|17862.6|26
1725378470000|2024-09-03 15:47:50|17875.2|17863.2|17876.4|17864.4|17876.4|17864.4|17875.2|17863.2|3
1725378480000|2024-09-03 15:48:00|17877.7|17865.7|17878.4|17866.4|17878.4|17866.4|17876.6|17864.6|1
1725378490000|2024-09-03 15:48:10|17877.8|17865.8|17877.3|17865.3|17877.8|17865.8|17877.3|17865.3|1
1725378500000|2024-09-03 15:48:20|17874.1|17862.1|17874.1|17862.1|17874.1|17862.1|17874.1|17862.1|0
1725378510000|2024-09-03 15:48:30|17872.8|17860.8|17871.7|17859.7|17874.1|17862.1|17871.7|17859.7|4
1725378520000|2024-09-03 15:48:40|17874.2|17862.2|17874.9|17862.9|17874.9|17862.9|17873.5|17861.5|8
1725378530000|2024-09-03 15:48:50|17874.2|17862.2|17875.5|17863.5|17876|17864|17874.2|17862.2|4
1725378540000|2024-09-03 15:49:00|17874.2|17862.2|17876.2|17864.2|17876.7|17864.7|17874.2|17862.2|2
1725378550000|2024-09-03 15:49:10|17876|17864|17877.4|17865.4|17878|17866|17876|17864|0
1725378560000|2024-09-03 15:49:20|17876.7|17864.7|17877.4|17865.4|17877.4|17865.4|17876.7|17864.7|2
1725378570000|2024-09-03 15:49:30|17878.1|17866.1|17877.4|17865.4|17878.1|17866.1|17877.4|17865.4|0
1725378580000|2024-09-03 15:49:40|17876.7|17864.7|17876.7|17864.7|17876.7|17864.7|17876.7|17864.7|0
1725378590000|2024-09-03 15:49:50|||||||||1
1725378600000|2024-09-03 15:50:00|17877.3|17865.3|17876.7|17864.7|17877.3|17865.3|17876.7|17864.7|4
1725378610000|2024-09-03 15:50:10|17874.2|17862.2|17874.8|17862.8|17874.8|17862.8|17873.5|17861.5|4
1725378620000|2024-09-03 15:50:20|17874.2|17862.2|17874.2|17862.2|17874.2|17862.2|17874.2|17862.2|0
1725378630000|2024-09-03 15:50:30|17873|17861|17871.7|17859.7|17873|17861|17871.7|17859.7|1
1725378660000|2024-09-03 15:51:00|17874.8|17862.8|17874.1|17862.1|17874.8|17862.8|17873.5|17861.5|14
1725378670000|2024-09-03 15:51:10|17875.9|17863.9|17878.5|17866.5|17879.1|17867.1|17875.9|17863.9|3
1725378680000|2024-09-03 15:51:20|17879.1|17867.1|17879.1|17867.1|17881|17869|17877.8|17865.8|6
1725378690000|2024-09-03 15:51:30|17879.8|17867.8|17879.1|17867.1|17879.8|17867.8|17879.1|17867.1|2
1725378710000|2024-09-03 15:51:50|17881|17869|17882.1|17870.1|17882.8|17870.8|17881|17869|6
1725378720000|2024-09-03 15:52:00|17882.8|17870.8|17880.3|17868.3|17882.8|17870.8|17880.3|17868.3|4
1725378750000|2024-09-03 15:52:30|17877.8|17865.8|17881.6|17869.6|17881.6|17869.6|17877.8|17865.8|3
1725378760000|2024-09-03 15:52:40|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|0
1725378770000|2024-09-03 15:52:50|17882.3|17870.3|17882.1|17870.1|17882.3|17870.3|17879.6|17867.6|5
1725378780000|2024-09-03 15:53:00|17880.9|17868.9|17878.5|17866.5|17881.2|17869.2|17877.8|17865.8|1
1725378800000|2024-09-03 15:53:20|17877.8|17865.8|17882.1|17870.1|17882.1|17870.1|17877.8|17865.8|1
1725378820000|2024-09-03 15:53:40|17883.4|17871.4|17878.9|17866.9|17883.4|17871.4|17878.9|17866.9|3
1725378830000|2024-09-03 15:53:50|17880.2|17868.2|17882.7|17870.7|17882.7|17870.7|17880.2|17868.2|1
1725378840000|2024-09-03 15:54:00|17883.4|17871.4|17884.5|17872.5|17884.5|17872.5|17883.4|17871.4|2
1725378850000|2024-09-03 15:54:10|17885|17873|17885.7|17873.7|17885.7|17873.7|17885|17873|0
1725378860000|2024-09-03 15:54:20|17885.2|17873.2|17887|17875|17887|17875|17885.2|17873.2|7
1725378870000|2024-09-03 15:54:30|17887.5|17875.5|17887.5|17875.5|17887.5|17875.5|17887.5|17875.5|0
1725378880000|2024-09-03 15:54:40|17891.4|17879.4|17890.2|17878.2|17894.5|17882.5|17890.2|17878.2|12
1725378890000|2024-09-03 15:54:50|17890.7|17878.7|17893.8|17881.8|17894.5|17882.5|17890.7|17878.7|1
1725378900000|2024-09-03 15:55:00|17893.2|17881.2|17893.2|17881.2|17893.2|17881.2|17893.2|17881.2|1
1725378910000|2024-09-03 15:55:10|17893.8|17881.8|17895|17883|17895.6|17883.6|17893.8|17881.8|10
1725378920000|2024-09-03 15:55:20|||||||||1
1725378930000|2024-09-03 15:55:30|17899.3|17887.3|17907.5|17895.5|17907.5|17895.5|17899.3|17887.3|14
1725378940000|2024-09-03 15:55:40|17908.1|17896.1|17910|17898|17910|17898|17908.1|17896.1|10
1725378950000|2024-09-03 15:55:50|17916.8|17904.8|17924.9|17912.9|17930.8|17918.8|17916.8|17904.8|32
1725378960000|2024-09-03 15:56:00|17922.5|17910.5|17925.6|17913.6|17927.4|17915.4|17922.5|17910.5|8
1725378970000|2024-09-03 15:56:10|17926.1|17914.1|17919.3|17907.3|17926.8|17914.8|17919.3|17907.3|32
1725378980000|2024-09-03 15:56:20|17920|17908|17915.7|17903.7|17920.6|17908.6|17913.9|17901.9|16
1725378990000|2024-09-03 15:56:30|17916.4|17904.4|17925.2|17913.2|17925.2|17913.2|17915.7|17903.7|9
1725379000000|2024-09-03 15:56:40|17923.9|17911.9|17923.9|17911.9|17923.9|17911.9|17923.9|17911.9|1
1725379010000|2024-09-03 15:56:50|17922|17910|17923.8|17911.8|17924.5|17912.5|17920.2|17908.2|8
1725379020000|2024-09-03 15:57:00|17924.3|17912.3|17924.9|17912.9|17924.9|17912.9|17924.3|17912.3|5
1725379030000|2024-09-03 15:57:10|17924.3|17912.3|17927.9|17915.9|17928.6|17916.6|17924.3|17912.3|6
1725379040000|2024-09-03 15:57:20|17928.6|17916.6|17928.6|17916.6|17928.6|17916.6|17928.6|17916.6|0
1725379050000|2024-09-03 15:57:30|17927.9|17915.9|17924.2|17912.2|17927.9|17915.9|17924.2|17912.2|7
1725379060000|2024-09-03 15:57:40|17924.9|17912.9|17923.8|17911.8|17929.3|17917.3|17923.8|17911.8|5
1725379070000|2024-09-03 15:57:50|17924.3|17912.3|17924.3|17912.3|17924.3|17912.3|17924.3|17912.3|2
1725379080000|2024-09-03 15:58:00|17922.5|17910.5|17924.3|17912.3|17925|17913|17922.5|17910.5|5
1725379090000|2024-09-03 15:58:10|17922.5|17910.5|17922.4|17910.4|17923.6|17911.6|17921.8|17909.8|6
1725379100000|2024-09-03 15:58:20|17921.8|17909.8|17921.8|17909.8|17921.8|17909.8|17921.8|17909.8|1
1725379120000|2024-09-03 15:58:40|17922.5|17910.5|17924.3|17912.3|17925.6|17913.6|17922.5|17910.5|2
1725379130000|2024-09-03 15:58:50|17925|17913|17925|17913|17925|17913|17925|17913|0
1725379140000|2024-09-03 15:59:00|17926.1|17914.1|17925.4|17913.4|17927.4|17915.4|17925.4|17913.4|10
1725379150000|2024-09-03 15:59:10|17926.7|17914.7|17931.5|17919.5|17931.5|17919.5|17926|17914|9
1725379160000|2024-09-03 15:59:20|17931|17919|17937.9|17925.9|17937.9|17925.9|17930.4|17918.4|10
1725379170000|2024-09-03 15:59:30|17938.5|17926.5|17938.5|17926.5|17939.7|17927.7|17937.9|17925.9|5
1725379180000|2024-09-03 15:59:40|17939|17927|17938.5|17926.5|17939|17927|17937.9|17925.9|4
1725379190000|2024-09-03 15:59:50|17939.2|17927.2|17944.2|17932.2|17945.4|17933.4|17939.2|17927.2|23
1725379200000|2024-09-03 16:00:00|17944.9|17932.9|17942.4|17930.4|17946.1|17934.1|17942.4|17930.4|23
1725379210000|2024-09-03 16:00:10|17942.9|17930.9|17945.4|17933.4|17945.4|17933.4|17942.4|17930.4|14
1725379220000|2024-09-03 16:00:20|17944.7|17932.7|17946.5|17934.5|17948.3|17936.3|17944.7|17932.7|16
1725379230000|2024-09-03 16:00:30|17949|17937|17949|17937|17949|17937|17949|17937|10
1725379240000|2024-09-03 16:00:40|17951.5|17939.5|17945.4|17933.4|17952.8|17940.8|17945.4|17933.4|37
1725379250000|2024-09-03 16:00:50|17946|17934|17948.3|17936.3|17948.5|17936.5|17946|17934|33
1725379260000|2024-09-03 16:01:00|17949|17937|17948.7|17936.7|17949.7|17937.7|17946.5|17934.5|8
1725379270000|2024-09-03 16:01:10|17949.9|17937.9|17952.4|17940.4|17953|17941|17946.1|17934.1|9
1725379280000|2024-09-03 16:01:20|17950.4|17938.4|17949.9|17937.9|17953|17941|17949.9|17937.9|13
1725379290000|2024-09-03 16:01:30|17948.5|17936.5|17952.9|17940.9|17954|17942|17948.5|17936.5|7
1725379300000|2024-09-03 16:01:40|17952.2|17940.2|17947.9|17935.9|17952.2|17940.2|17947.9|17935.9|2
1725379310000|2024-09-03 16:01:50|17947.2|17935.2|17946.7|17934.7|17947.2|17935.2|17946.1|17934.1|3
1725379320000|2024-09-03 16:02:00|17947.2|17935.2|17944.7|17932.7|17947.2|17935.2|17944.7|17932.7|0
1725379330000|2024-09-03 16:02:10|17947.3|17935.3|17951|17939|17952.2|17940.2|17947.3|17935.3|8
1725379340000|2024-09-03 16:02:20|17949.7|17937.7|17946.5|17934.5|17950.3|17938.3|17946|17934|5
1725379350000|2024-09-03 16:02:30|17945.3|17933.3|17944|17932|17945.3|17933.3|17944|17932|3
1725379360000|2024-09-03 16:02:40|17943.3|17931.3|17956.5|17944.5|17956.5|17944.5|17943.3|17931.3|49
1725379370000|2024-09-03 16:02:50|17961.4|17949.4|17959.6|17947.6|17962.6|17950.6|17959|17947|32
1725379380000|2024-09-03 16:03:00|17959|17947|17957.8|17945.8|17960.4|17948.4|17957.2|17945.2|20
1725379390000|2024-09-03 16:03:10|17958.3|17946.3|17964.7|17952.7|17964.7|17952.7|17958.3|17946.3|10
1725379400000|2024-09-03 16:03:20|17964.6|17952.6|17964.7|17952.7|17968.3|17956.3|17964.6|17952.6|10
1725379410000|2024-09-03 16:03:30|17965.3|17953.3|17962.8|17950.8|17965.8|17953.8|17962.8|17950.8|16
1725379420000|2024-09-03 16:03:40|17960.3|17948.3|17960.9|17948.9|17960.9|17948.9|17957.8|17945.8|10
1725379430000|2024-09-03 16:03:50|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|0
1725379440000|2024-09-03 16:04:00|17960.8|17948.8|17959.6|17947.6|17962.1|17950.1|17959|17947|11
1725379450000|2024-09-03 16:04:10|17959|17947|17960.8|17948.8|17960.8|17948.8|17959|17947|7
1725379460000|2024-09-03 16:04:20|17960.1|17948.1|17960.1|17948.1|17960.8|17948.8|17960.1|17948.1|3
1725379470000|2024-09-03 16:04:30|17960.8|17948.8|17954.7|17942.7|17960.8|17948.8|17954.7|17942.7|23
1725379480000|2024-09-03 16:04:40|17957.9|17945.9|17954|17942|17957.9|17945.9|17953.4|17941.4|11
1725379490000|2024-09-03 16:04:50|17954.1|17942.1|17954.1|17942.1|17955.9|17943.9|17952.9|17940.9|6
1725379500000|2024-09-03 16:05:00|17953.4|17941.4|17955.9|17943.9|17955.9|17943.9|17953.4|17941.4|2
1725379510000|2024-09-03 16:05:10|17955.4|17943.4|17955.9|17943.9|17955.9|17943.9|17954.7|17942.7|0
1725379520000|2024-09-03 16:05:20|17956.6|17944.6|17955.4|17943.4|17957.2|17945.2|17953.4|17941.4|7
1725379530000|2024-09-03 16:05:30|17955.9|17943.9|17955.4|17943.4|17955.9|17943.9|17955.4|17943.4|1
1725379540000|2024-09-03 16:05:40|17954.7|17942.7|17948.6|17936.6|17954.7|17942.7|17948.6|17936.6|13
1725379550000|2024-09-03 16:05:50|17944.3|17932.3|17940.4|17928.4|17944.3|17932.3|17940.4|17928.4|6
1725379560000|2024-09-03 16:06:00|17939.8|17927.8|17942.5|17930.5|17944.4|17932.4|17939.3|17927.3|6
1725379570000|2024-09-03 16:06:10|17943.2|17931.2|17943.2|17931.2|17943.2|17931.2|17942.5|17930.5|1
1725379580000|2024-09-03 16:06:20|17945|17933|17942.5|17930.5|17945|17933|17942.5|17930.5|3
1725379590000|2024-09-03 16:06:30|17943.2|17931.2|17946.2|17934.2|17946.2|17934.2|17943.2|17931.2|6
1725379600000|2024-09-03 16:06:40|17945.7|17933.7|17945.7|17933.7|17945.7|17933.7|17943.7|17931.7|4
1725379610000|2024-09-03 16:06:50|17943.2|17931.2|17944.6|17932.6|17944.6|17932.6|17943.2|17931.2|7
1725379620000|2024-09-03 16:07:00|17947.6|17935.6|17946.9|17934.9|17948.2|17936.2|17946.9|17934.9|5
1725379630000|2024-09-03 16:07:10|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|17948.7|17936.7|3
1725379650000|2024-09-03 16:07:30|17949.3|17937.3|17948.2|17936.2|17950|17938|17947.6|17935.6|9
1725379660000|2024-09-03 16:07:40|||||||||1
1725379670000|2024-09-03 16:07:50|17946.2|17934.2|17943.9|17931.9|17946.2|17934.2|17943.9|17931.9|11
1725379680000|2024-09-03 16:08:00|17944.4|17932.4|17945.1|17933.1|17945.7|17933.7|17943.7|17931.7|12
1725379690000|2024-09-03 16:08:10|17943.7|17931.7|17943.9|17931.9|17943.9|17931.9|17943.7|17931.7|5
1725379700000|2024-09-03 16:08:20|17944.6|17932.6|17945.7|17933.7|17945.7|17933.7|17944.6|17932.6|2
1725379710000|2024-09-03 16:08:30|17946.4|17934.4|17945.1|17933.1|17947.6|17935.6|17943.9|17931.9|6
1725379730000|2024-09-03 16:08:50|17944.6|17932.6|17945.1|17933.1|17945.1|17933.1|17943.9|17931.9|2
1725379750000|2024-09-03 16:09:10|17945.8|17933.8|17945.1|17933.1|17945.8|17933.8|17944.6|17932.6|1
1725379760000|2024-09-03 16:09:20|17943.9|17931.9|17941.4|17929.4|17943.9|17931.9|17941.4|17929.4|2
1725379770000|2024-09-03 16:09:30|17940.8|17928.8|17947.5|17935.5|17947.5|17935.5|17940.8|17928.8|12
1725379780000|2024-09-03 16:09:40|17946.2|17934.2|17946.2|17934.2|17947.5|17935.5|17946.2|17934.2|5
1725379790000|2024-09-03 16:09:50|17945.7|17933.7|17947.5|17935.5|17947.5|17935.5|17945|17933|5
1725379800000|2024-09-03 16:10:00|17948.7|17936.7|17947.5|17935.5|17948.7|17936.7|17947.5|17935.5|4
1725379810000|2024-09-03 16:10:10|17948.2|17936.2|17943.2|17931.2|17948.2|17936.2|17943.2|17931.2|8
1725379820000|2024-09-03 16:10:20|17945.7|17933.7|17943.7|17931.7|17945.7|17933.7|17943.7|17931.7|5
1725379840000|2024-09-03 16:10:40|17943.2|17931.2|17943.2|17931.2|17943.7|17931.7|17943.2|17931.2|0
1725379850000|2024-09-03 16:10:50|17941.4|17929.4|17940.7|17928.7|17941.4|17929.4|17940.7|17928.7|5
1725379860000|2024-09-03 16:11:00|17940|17928|17944.3|17932.3|17944.3|17932.3|17938|17926|5
1725379870000|2024-09-03 16:11:10|17945|17933|17944.8|17932.8|17945.5|17933.5|17944.3|17932.3|8
1725379880000|2024-09-03 16:11:20|17944.3|17932.3|17942.3|17930.3|17944.3|17932.3|17941.8|17929.8|1
1725379890000|2024-09-03 16:11:30|17943.6|17931.6|17946.8|17934.8|17946.8|17934.8|17942.9|17930.9|6
1725379900000|2024-09-03 16:11:40|||||||||1
1725379910000|2024-09-03 16:11:50|17948.4|17936.4|17950.9|17938.9|17950.9|17938.9|17948.4|17936.4|12
1725379920000|2024-09-03 16:12:00|17950.4|17938.4|17949.3|17937.3|17950.4|17938.4|17949.3|17937.3|12
1725379930000|2024-09-03 16:12:10|17947.3|17935.3|17943.7|17931.7|17947.3|17935.3|17943.7|17931.7|8
1725379940000|2024-09-03 16:12:20|17947.3|17935.3|17947.3|17935.3|17949.3|17937.3|17947.3|17935.3|2
1725379950000|2024-09-03 16:12:30|17946.8|17934.8|17948.7|17936.7|17948.7|17936.7|17946.8|17934.8|1
1725379960000|2024-09-03 16:12:40|17949.3|17937.3|17949.3|17937.3|17949.3|17937.3|17946.8|17934.8|6
1725379970000|2024-09-03 16:12:50|17948.7|17936.7|17951.1|17939.1|17951.1|17939.1|17948.7|17936.7|19
1725379980000|2024-09-03 16:13:00|17952.3|17940.3|17952.3|17940.3|17952.9|17940.9|17951.8|17939.8|3
1725379990000|2024-09-03 16:13:10|17951.8|17939.8|17952.3|17940.3|17952.3|17940.3|17951.8|17939.8|2
1725380000000|2024-09-03 16:13:20|17951.1|17939.1|17951.2|17939.2|17952.3|17940.3|17951.1|17939.1|9
1725380010000|2024-09-03 16:13:30|17950|17938|17945|17933|17950|17938|17944.3|17932.3|6
1725380020000|2024-09-03 16:13:40|17944.3|17932.3|17944.3|17932.3|17944.3|17932.3|17944.3|17932.3|0
1725380030000|2024-09-03 16:13:50|17945|17933|17945|17933|17945|17933|17944.3|17932.3|0
1725380040000|2024-09-03 16:14:00|17945.7|17933.7|17945|17933|17945.7|17933.7|17945|17933|1
1725380060000|2024-09-03 16:14:20|17945.7|17933.7|17947.5|17935.5|17948|17936|17945.7|17933.7|5
1725380070000|2024-09-03 16:14:30|17946.8|17934.8|17949.3|17937.3|17949.3|17937.3|17946.8|17934.8|1
1725380080000|2024-09-03 16:14:40|17950|17938|17950|17938|17950|17938|17950|17938|0
1725380090000|2024-09-03 16:14:50|17950.7|17938.7|17958.2|17946.2|17958.2|17946.2|17950.7|17938.7|28
1725380100000|2024-09-03 16:15:00|17958.7|17946.7|17959.3|17947.3|17959.3|17947.3|17958.7|17946.7|0
1725380110000|2024-09-03 16:15:10|17958|17946|17958.6|17946.6|17959.3|17947.3|17958|17946|10
1725380120000|2024-09-03 16:15:20|17961.1|17949.1|17964.3|17952.3|17965|17953|17961.1|17949.1|29
1725380130000|2024-09-03 16:15:30|17965|17953|17962.3|17950.3|17965|17953|17962.3|17950.3|6
1725380140000|2024-09-03 16:15:40|17961.1|17949.1|17961.8|17949.8|17962.3|17950.3|17961.1|17949.1|12
1725380150000|2024-09-03 16:15:50|17962.3|17950.3|17962.3|17950.3|17962.3|17950.3|17962.3|17950.3|0
1725380160000|2024-09-03 16:16:00|17963.6|17951.6|17963.2|17951.2|17963.6|17951.6|17963.2|17951.2|1
1725380170000|2024-09-03 16:16:10|17963.9|17951.9|17965.7|17953.7|17965.7|17953.7|17963.9|17951.9|34
1725380180000|2024-09-03 16:16:20|17964.4|17952.4|17963.2|17951.2|17964.4|17952.4|17963.2|17951.2|23
1725380190000|2024-09-03 16:16:30|17961.4|17949.4|17960.7|17948.7|17961.4|17949.4|17960.7|17948.7|5
1725380200000|2024-09-03 16:16:40|17958.9|17946.9|17958.9|17946.9|17958.9|17946.9|17958.9|17946.9|2
1725380210000|2024-09-03 16:16:50|17957.8|17945.8|17961.5|17949.5|17961.5|17949.5|17957.8|17945.8|5
1725380220000|2024-09-03 16:17:00|17962.1|17950.1|17962.1|17950.1|17962.6|17950.6|17962.1|17950.1|0
1725380230000|2024-09-03 16:17:10|17962.6|17950.6|17959.6|17947.6|17962.6|17950.6|17959.6|17947.6|2
1725380240000|2024-09-03 16:17:20|17958.3|17946.3|17959|17947|17959|17947|17957.8|17945.8|8
1725380250000|2024-09-03 16:17:30|17958.3|17946.3|17958.3|17946.3|17958.3|17946.3|17958.3|17946.3|0
1725380260000|2024-09-03 16:17:40|17956.5|17944.5|17957.1|17945.1|17957.8|17945.8|17956.5|17944.5|6
1725380270000|2024-09-03 16:17:50|17956.4|17944.4|17956.4|17944.4|17956.4|17944.4|17956.4|17944.4|1
1725380280000|2024-09-03 16:18:00|17958.9|17946.9|17958.9|17946.9|17958.9|17946.9|17958.9|17946.9|1
1725380290000|2024-09-03 16:18:10|17957.1|17945.1|17953.2|17941.2|17957.6|17945.6|17953.2|17941.2|18
1725380300000|2024-09-03 16:18:20|17951.4|17939.4|17953.7|17941.7|17955|17943|17949.6|17937.6|17
1725380310000|2024-09-03 16:18:30|17953.2|17941.2|17950.1|17938.1|17953.7|17941.7|17950.1|17938.1|2
1725380320000|2024-09-03 16:18:40|17949.6|17937.6|17948.9|17936.9|17949.6|17937.6|17948.9|17936.9|0
1725380340000|2024-09-03 16:19:00|17948.2|17936.2|17948.9|17936.9|17948.9|17936.9|17948.2|17936.2|0
1725380350000|2024-09-03 16:19:10|17948.2|17936.2|17950.1|17938.1|17950.1|17938.1|17948.2|17936.2|4
1725380360000|2024-09-03 16:19:20|17951.4|17939.4|17951.4|17939.4|17951.4|17939.4|17950.1|17938.1|2
1725380370000|2024-09-03 16:19:30|17953.9|17941.9|17953.9|17941.9|17953.9|17941.9|17953.9|17941.9|1
1725380380000|2024-09-03 16:19:40|17953.7|17941.7|17950.1|17938.1|17953.7|17941.7|17950.1|17938.1|11
1725380390000|2024-09-03 16:19:50|17948.9|17936.9|17948.9|17936.9|17948.9|17936.9|17948.9|17936.9|0
1725380400000|2024-09-03 16:20:00|17947.1|17935.1|17951.4|17939.4|17951.4|17939.4|17947.1|17935.1|10
1725380410000|2024-09-03 16:20:10|17951.9|17939.9|17952.5|17940.5|17953.2|17941.2|17951.9|17939.9|5
1725380420000|2024-09-03 16:20:20|17954.4|17942.4|17953.7|17941.7|17954.4|17942.4|17953.2|17941.2|8
1725380430000|2024-09-03 16:20:30|17955|17943|17950|17938|17955|17943|17950|17938|15
1725380440000|2024-09-03 16:20:40|17949.3|17937.3|17951.2|17939.2|17951.2|17939.2|17949.3|17937.3|0
1725380450000|2024-09-03 16:20:50|17951.8|17939.8|17951.8|17939.8|17951.8|17939.8|17951.2|17939.2|0
1725380460000|2024-09-03 16:21:00|||||||||1
1725380470000|2024-09-03 16:21:10|17951.1|17939.1|17950|17938|17951.1|17939.1|17950|17938|7
1725380480000|2024-09-03 16:21:20|17951.1|17939.1|17951.8|17939.8|17951.8|17939.8|17950.5|17938.5|2
1725380490000|2024-09-03 16:21:30|17952.5|17940.5|17954.4|17942.4|17955|17943|17952.5|17940.5|4
1725380500000|2024-09-03 16:21:40|17955|17943|17955|17943|17955|17943|17955|17943|0
1725380520000|2024-09-03 16:22:00|17960.5|17948.5|17965.7|17953.7|17965.7|17953.7|17960.5|17948.5|12
1725380530000|2024-09-03 16:22:10|17965|17953|17965.7|17953.7|17965.7|17953.7|17965|17953|3
1725380540000|2024-09-03 16:22:20|17965|17953|17963.7|17951.7|17965|17953|17963.2|17951.2|6
1725380550000|2024-09-03 16:22:30|17963.2|17951.2|17963.2|17951.2|17963.2|17951.2|17963.2|17951.2|2
1725380560000|2024-09-03 16:22:40|17962.5|17950.5|17962.5|17950.5|17962.5|17950.5|17962.5|17950.5|0
1725380570000|2024-09-03 16:22:50|17963.2|17951.2|17965|17953|17965.7|17953.7|17963.2|17951.2|4
1725380580000|2024-09-03 16:23:00|17965.7|17953.7|17965|17953|17965.7|17953.7|17965|17953|0
1725380590000|2024-09-03 16:23:10|||||||||5
1725380600000|2024-09-03 16:23:20|||||||||5
1725380610000|2024-09-03 16:23:30|17963.2|17951.2|17960.7|17948.7|17963.2|17951.2|17960.7|17948.7|12
1725380620000|2024-09-03 16:23:40|||||||||1
1725380630000|2024-09-03 16:23:50|17960|17948|17960|17948|17960|17948|17960|17948|0
1725380640000|2024-09-03 16:24:00|17960.5|17948.5|17960|17948|17961.2|17949.2|17960|17948|9
1725380650000|2024-09-03 16:24:10|17958.7|17946.7|17956.2|17944.2|17958.7|17946.7|17956.2|17944.2|8
1725380660000|2024-09-03 16:24:20|17956.9|17944.9|17956.2|17944.2|17956.9|17944.9|17956.2|17944.2|1
1725380670000|2024-09-03 16:24:30|||||||||1
1725380680000|2024-09-03 16:24:40|17955.7|17943.7|17955.7|17943.7|17955.7|17943.7|17955.7|17943.7|1
1725380690000|2024-09-03 16:24:50|17955|17943|17955|17943|17955|17943|17955|17943|1
1725380700000|2024-09-03 16:25:00|17956.9|17944.9|17956.2|17944.2|17956.9|17944.9|17956.2|17944.2|6
1725380710000|2024-09-03 16:25:10|17955.7|17943.7|17955.7|17943.7|17955.7|17943.7|17955.7|17943.7|3
1725380720000|2024-09-03 16:25:20|17955|17943|17955|17943|17955|17943|17955|17943|0
1725380730000|2024-09-03 16:25:30|17954.4|17942.4|17953.9|17941.9|17954.4|17942.4|17951.9|17939.9|13
1725380740000|2024-09-03 16:25:40|17954.4|17942.4|17954.4|17942.4|17954.4|17942.4|17953.7|17941.7|3
1725380750000|2024-09-03 16:25:50|17955|17943|17955|17943|17955|17943|17955|17943|0
1725380760000|2024-09-03 16:26:00|17958.2|17946.2|17958.2|17946.2|17958.2|17946.2|17958.2|17946.2|1
1725380770000|2024-09-03 16:26:10|17956.4|17944.4|17955.7|17943.7|17956.4|17944.4|17955.7|17943.7|9
1725380780000|2024-09-03 16:26:20|17957.1|17945.1|17957.1|17945.1|17957.1|17945.1|17957.1|17945.1|0
1725380800000|2024-09-03 16:26:40|17955.1|17943.1|17954.6|17942.6|17955.1|17943.1|17954.6|17942.6|2
1725380810000|2024-09-03 16:26:50|17953.3|17941.3|17949.6|17937.6|17953.3|17941.3|17949.6|17937.6|9
1725380820000|2024-09-03 16:27:00|17950.3|17938.3|17949.6|17937.6|17950.3|17938.3|17949.6|17937.6|1
1725380840000|2024-09-03 16:27:20|17955.1|17943.1|17955.7|17943.7|17955.7|17943.7|17954.6|17942.6|5
1725380850000|2024-09-03 16:27:30|17956.4|17944.4|17956.4|17944.4|17956.4|17944.4|17956.4|17944.4|2
1725380860000|2024-09-03 16:27:40|17955.7|17943.7|17955.1|17943.1|17955.7|17943.7|17955.1|17943.1|6
1725380870000|2024-09-03 16:27:50|17953.9|17941.9|17956.4|17944.4|17956.4|17944.4|17953.9|17941.9|5
1725380880000|2024-09-03 16:28:00|17960.1|17948.1|17958.2|17946.2|17960.1|17948.1|17957.5|17945.5|20
1725380890000|2024-09-03 16:28:10|17958.9|17946.9|17959.4|17947.4|17959.4|17947.4|17958.2|17946.2|2
1725380900000|2024-09-03 16:28:20|17960|17948|17960.7|17948.7|17960.7|17948.7|17960|17948|1
1725380910000|2024-09-03 16:28:30|17961.2|17949.2|17955|17943|17961.2|17949.2|17955|17943|9
1725380930000|2024-09-03 16:28:50|17957.5|17945.5|17955.7|17943.7|17957.5|17945.5|17955.7|17943.7|3
1725380940000|2024-09-03 16:29:00|17955|17943|17955.7|17943.7|17955.7|17943.7|17954.4|17942.4|1
1725380950000|2024-09-03 16:29:10|17953.7|17941.7|17953.2|17941.2|17953.7|17941.7|17953.2|17941.2|1
1725380960000|2024-09-03 16:29:20|17953.9|17941.9|17953.2|17941.2|17953.9|17941.9|17953.2|17941.2|1
1725380970000|2024-09-03 16:29:30|17953.9|17941.9|17953.9|17941.9|17953.9|17941.9|17953.9|17941.9|0
1725380980000|2024-09-03 16:29:40|17953.2|17941.2|17955.7|17943.7|17957.6|17945.6|17953.2|17941.2|4
1725380990000|2024-09-03 16:29:50|||||||||2
1725381000000|2024-09-03 16:30:00|17955.1|17943.1|17953.9|17941.9|17955.1|17943.1|17953.9|17941.9|18
1725381020000|2024-09-03 16:30:20|17952.6|17940.6|17948.9|17936.9|17952.6|17940.6|17948.9|17936.9|14
1725381030000|2024-09-03 16:30:30|17949.6|17937.6|17946.4|17934.4|17949.6|17937.6|17945.1|17933.1|5
1725381040000|2024-09-03 16:30:40|17945.7|17933.7|17947.1|17935.1|17947.1|17935.1|17945.7|17933.7|5
1725381050000|2024-09-03 16:30:50|17948.9|17936.9|17945.1|17933.1|17948.9|17936.9|17945.1|17933.1|8
1725381060000|2024-09-03 16:31:00|17943.9|17931.9|17944.6|17932.6|17944.6|17932.6|17943.9|17931.9|0
1725381070000|2024-09-03 16:31:10|17943.9|17931.9|17944.6|17932.6|17944.6|17932.6|17943.9|17931.9|2
1725381080000|2024-09-03 16:31:20|17941.5|17929.5|17942.1|17930.1|17942.8|17930.8|17941.5|17929.5|12
1725381090000|2024-09-03 16:31:30|17941.5|17929.5|17942.1|17930.1|17943.3|17931.3|17941.5|17929.5|5
1725381100000|2024-09-03 16:31:40|17941.5|17929.5|17942.1|17930.1|17942.1|17930.1|17941.5|17929.5|0
1725381110000|2024-09-03 16:31:50|17942.6|17930.6|17942.1|17930.1|17942.6|17930.6|17942.1|17930.1|1
1725381120000|2024-09-03 16:32:00|17942.6|17930.6|17942.6|17930.6|17942.6|17930.6|17941.5|17929.5|4
1725381130000|2024-09-03 16:32:10|17943.3|17931.3|17943.3|17931.3|17943.3|17931.3|17943.3|17931.3|0
1725381140000|2024-09-03 16:32:20|17946.4|17934.4|17942.6|17930.6|17946.4|17934.4|17942.6|17930.6|6
1725381150000|2024-09-03 16:32:30|17942.1|17930.1|17942.1|17930.1|17942.1|17930.1|17942.1|17930.1|5
1725381160000|2024-09-03 16:32:40|17945.1|17933.1|17943.9|17931.9|17945.7|17933.7|17943.2|17931.2|3
1725381170000|2024-09-03 16:32:50|17946.4|17934.4|17947.1|17935.1|17947.1|17935.1|17946.4|17934.4|2
1725381180000|2024-09-03 16:33:00|17946.4|17934.4|17947.1|17935.1|17947.1|17935.1|17946.4|17934.4|0
1725381190000|2024-09-03 16:33:10|17946.4|17934.4|17945.1|17933.1|17946.4|17934.4|17945.1|17933.1|3
1725381200000|2024-09-03 16:33:20|17944.6|17932.6|17946.4|17934.4|17946.4|17934.4|17943.9|17931.9|1
1725381210000|2024-09-03 16:33:30|17947.5|17935.5|17950.8|17938.8|17950.8|17938.8|17947.5|17935.5|10
1725381220000|2024-09-03 16:33:40|17951.4|17939.4|17950.1|17938.1|17951.4|17939.4|17949.6|17937.6|2
1725381230000|2024-09-03 16:33:50|17951.4|17939.4|17950.1|17938.1|17951.4|17939.4|17950.1|17938.1|0
1725381240000|2024-09-03 16:34:00|17949.6|17937.6|17950.8|17938.8|17952.8|17940.8|17949.6|17937.6|4
1725381250000|2024-09-03 16:34:10|17950.3|17938.3|17951.4|17939.4|17951.4|17939.4|17950.1|17938.1|2
1725381260000|2024-09-03 16:34:20|17952.1|17940.1|17952.1|17940.1|17952.1|17940.1|17952.1|17940.1|0
1725381270000|2024-09-03 16:34:30|17952.6|17940.6|17952.1|17940.1|17953.2|17941.2|17952.1|17940.1|3
1725381280000|2024-09-03 16:34:40|17952.6|17940.6|17949.6|17937.6|17952.6|17940.6|17949.6|17937.6|3
1725381290000|2024-09-03 16:34:50|17948.2|17936.2|17944.6|17932.6|17948.2|17936.2|17944.6|17932.6|11
1725381300000|2024-09-03 16:35:00|17944|17932|17941|17929|17944|17932|17941|17929|6
1725381310000|2024-09-03 16:35:10|17939.7|17927.7|17939.7|17927.7|17940.3|17928.3|17937.8|17925.8|12
1725381320000|2024-09-03 16:35:20|17939|17927|17941.5|17929.5|17941.5|17929.5|17939|17927|0
1725381330000|2024-09-03 16:35:30|17944|17932|17946|17934|17946|17934|17944|17932|2
1725381340000|2024-09-03 16:35:40|17946.5|17934.5|17946.5|17934.5|17946.5|17934.5|17945.3|17933.3|2
1725381350000|2024-09-03 16:35:50|17946|17934|17946.5|17934.5|17946.5|17934.5|17946|17934|0
1725381360000|2024-09-03 16:36:00|17944|17932|17944|17932|17944|17932|17942.8|17930.8|8
1725381370000|2024-09-03 16:36:10|17942.8|17930.8|17942.8|17930.8|17942.8|17930.8|17942.8|17930.8|2
1725381390000|2024-09-03 16:36:30|17944.6|17932.6|17943.5|17931.5|17944.6|17932.6|17943.5|17931.5|8
1725381400000|2024-09-03 16:36:40|17942.1|17930.1|17942.1|17930.1|17942.1|17930.1|17942.1|17930.1|0
1725381410000|2024-09-03 16:36:50|||||||||1
1725381420000|2024-09-03 16:37:00|17940.8|17928.8|17941.5|17929.5|17942.1|17930.1|17940.8|17928.8|3
1725381430000|2024-09-03 16:37:10|17940.8|17928.8|17937.8|17925.8|17940.8|17928.8|17937.8|17925.8|2
1725381440000|2024-09-03 16:37:20|17937.1|17925.1|17936.5|17924.5|17937.1|17925.1|17936.5|17924.5|1
1725381450000|2024-09-03 16:37:30|17935.8|17923.8|17935.3|17923.3|17935.8|17923.8|17935.3|17923.3|1
1725381460000|2024-09-03 16:37:40|17934.6|17922.6|17932.8|17920.8|17934.6|17922.6|17932.8|17920.8|1
1725381470000|2024-09-03 16:37:50|17932.1|17920.1|17930.3|17918.3|17932.1|17920.1|17930.3|17918.3|4
1725381480000|2024-09-03 16:38:00|17931.5|17919.5|17933.3|17921.3|17933.3|17921.3|17931.5|17919.5|8
1725381490000|2024-09-03 16:38:10|17933.9|17921.9|17935.3|17923.3|17935.3|17923.3|17933.9|17921.9|0
1725381500000|2024-09-03 16:38:20|17934.6|17922.6|17934.6|17922.6|17934.6|17922.6|17934.6|17922.6|0
1725381510000|2024-09-03 16:38:30|17933.9|17921.9|17934|17922|17934.6|17922.6|17933.9|17921.9|4
1725381520000|2024-09-03 16:38:40|17935.1|17923.1|17936|17924|17936.5|17924.5|17935.1|17923.1|1
1725381530000|2024-09-03 16:38:50|17935.3|17923.3|17938.3|17926.3|17938.3|17926.3|17935.3|17923.3|2
1725381540000|2024-09-03 16:39:00|17938.9|17926.9|17936.5|17924.5|17938.9|17926.9|17935.3|17923.3|9
1725381550000|2024-09-03 16:39:10|17935.8|17923.8|17939|17927|17939|17927|17935.8|17923.8|1
1725381560000|2024-09-03 16:39:20|17938.3|17926.3|17936|17924|17938.3|17926.3|17935.3|17923.3|4
1725381570000|2024-09-03 16:39:30|17934.7|17922.7|17934|17922|17934.7|17922.7|17930.3|17918.3|22
1725381580000|2024-09-03 16:39:40|17934.6|17922.6|17935.3|17923.3|17935.3|17923.3|17934.6|17922.6|2
1725381590000|2024-09-03 16:39:50|17936.5|17924.5|17937.9|17925.9|17938.5|17926.5|17936|17924|9
1725381600000|2024-09-03 16:40:00|17936|17924|17936.5|17924.5|17936.5|17924.5|17936|17924|4
1725381610000|2024-09-03 16:40:10|17938.5|17926.5|17939|17927|17940.3|17928.3|17938.5|17926.5|5
1725381620000|2024-09-03 16:40:20|17940.3|17928.3|17939|17927|17940.3|17928.3|17939|17927|0
1725381630000|2024-09-03 16:40:30|17938.5|17926.5|17938.5|17926.5|17939|17927|17938.5|17926.5|3
1725381640000|2024-09-03 16:40:40|17937.8|17925.8|17939|17927|17941|17929|17937.8|17925.8|4
1725381650000|2024-09-03 16:40:50|17938.5|17926.5|17933.5|17921.5|17938.5|17926.5|17933.5|17921.5|4
1725381660000|2024-09-03 16:41:00|17934|17922|17934.7|17922.7|17935.3|17923.3|17934|17922|14
1725381680000|2024-09-03 16:41:20|17933.5|17921.5|17930.3|17918.3|17934|17922|17930.3|17918.3|4
1725381690000|2024-09-03 16:41:30|17929.7|17917.7|17931.5|17919.5|17931.5|17919.5|17929.7|17917.7|1
1725381700000|2024-09-03 16:41:40|17930.3|17918.3|17931.5|17919.5|17931.5|17919.5|17930.3|17918.3|1
1725381710000|2024-09-03 16:41:50|17930.3|17918.3|17929.2|17917.2|17930.3|17918.3|17929.2|17917.2|5
1725381720000|2024-09-03 16:42:00|17930.3|17918.3|17931.7|17919.7|17931.7|17919.7|17930.3|17918.3|2
1725381730000|2024-09-03 16:42:10|17927.2|17915.2|17925.4|17913.4|17927.2|17915.2|17925.4|17913.4|8
1725381740000|2024-09-03 16:42:20|17924|17912|17922.4|17910.4|17924|17912|17922.4|17910.4|2
1725381760000|2024-09-03 16:42:40|17921.7|17909.7|17921.7|17909.7|17921.7|17909.7|17921.7|17909.7|0
1725381770000|2024-09-03 16:42:50|17921|17909|17921|17909|17921|17909|17921|17909|2
1725381780000|2024-09-03 16:43:00|17920.4|17908.4|17922.2|17910.2|17922.2|17910.2|17920.4|17908.4|9
1725381790000|2024-09-03 16:43:10|17921.5|17909.5|17921|17909|17921.5|17909.5|17921|17909|0
1725381800000|2024-09-03 16:43:20|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|2
1725381810000|2024-09-03 16:43:30|17922.2|17910.2|17922.2|17910.2|17922.2|17910.2|17922.2|17910.2|1
1725381820000|2024-09-03 16:43:40|17922.9|17910.9|17922.2|17910.2|17922.9|17910.9|17920.4|17908.4|5
1725381830000|2024-09-03 16:43:50|17924.7|17912.7|17926.5|17914.5|17926.5|17914.5|17924.7|17912.7|4
1725381840000|2024-09-03 16:44:00|17927.8|17915.8|17927.8|17915.8|17927.8|17915.8|17927.8|17915.8|4
1725381870000|2024-09-03 16:44:30|17926.5|17914.5|17934|17922|17934|17922|17926.5|17914.5|5
1725381880000|2024-09-03 16:44:40|17933.5|17921.5|17933.5|17921.5|17934|17922|17933.5|17921.5|1
1725381890000|2024-09-03 16:44:50|17931.5|17919.5|17932.2|17920.2|17932.8|17920.8|17931|17919|4
1725381900000|2024-09-03 16:45:00|17931.5|17919.5|17931.5|17919.5|17931.5|17919.5|17931.5|17919.5|0
1725381910000|2024-09-03 16:45:10|17931|17919|17930.3|17918.3|17931|17919|17930.3|17918.3|0
1725381930000|2024-09-03 16:45:30|17929|17917|17927.8|17915.8|17929|17917|17927.8|17915.8|3
1725381940000|2024-09-03 16:45:40|17926.5|17914.5|17925.3|17913.3|17926.5|17914.5|17925.3|17913.3|2
1725381950000|2024-09-03 16:45:50|17923.9|17911.9|17923.5|17911.5|17923.9|17911.9|17921|17909|10
1725381960000|2024-09-03 16:46:00|17922.8|17910.8|17921|17909|17922.8|17910.8|17921|17909|0
1725381970000|2024-09-03 16:46:10|17919.7|17907.7|17919.2|17907.2|17919.7|17907.7|17919.2|17907.2|2
1725381980000|2024-09-03 16:46:20|||||||||14
1725381990000|2024-09-03 16:46:30|17921.5|17909.5|17921.7|17909.7|17921.7|17909.7|17919.2|17907.2|5
1725382000000|2024-09-03 16:46:40|17920.4|17908.4|17920.4|17908.4|17920.4|17908.4|17920.4|17908.4|1
1725382010000|2024-09-03 16:46:50|17919.7|17907.7|17919.7|17907.7|17920.4|17908.4|17919.7|17907.7|3
1725382020000|2024-09-03 16:47:00|17919.2|17907.2|17920.4|17908.4|17920.4|17908.4|17919.2|17907.2|4
1725382040000|2024-09-03 16:47:20|17919.7|17907.7|17920.4|17908.4|17920.4|17908.4|17919.7|17907.7|2
1725382050000|2024-09-03 16:47:30|17922.4|17910.4|17918.6|17906.6|17922.4|17910.4|17918.6|17906.6|7
1725382060000|2024-09-03 16:47:40|17918.1|17906.1|17915.4|17903.4|17918.1|17906.1|17914.9|17902.9|3
1725382070000|2024-09-03 16:47:50|17914.9|17902.9|17914.9|17902.9|17914.9|17902.9|17913.6|17901.6|4
1725382080000|2024-09-03 16:48:00|17913.6|17901.6|17914.3|17902.3|17914.3|17902.3|17913.6|17901.6|4
1725382090000|2024-09-03 16:48:10|17913.8|17901.8|17913.1|17901.1|17914.3|17902.3|17913.1|17901.1|1
1725382100000|2024-09-03 16:48:20|17911.3|17899.3|17916.8|17904.8|17916.8|17904.8|17910.6|17898.6|29
1725382110000|2024-09-03 16:48:30|17917.5|17905.5|17918.2|17906.2|17918.2|17906.2|17917.5|17905.5|1
1725382120000|2024-09-03 16:48:40|17918.8|17906.8|17920|17908|17920|17908|17918.8|17906.8|3
1725382130000|2024-09-03 16:48:50|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|17918.8|17906.8|0
1725382140000|2024-09-03 16:49:00|17918.8|17906.8|17913.8|17901.8|17918.8|17906.8|17913.8|17901.8|7
1725382150000|2024-09-03 16:49:10|||||||||1
1725382160000|2024-09-03 16:49:20|17913.2|17901.2|17911.3|17899.3|17913.2|17901.2|17911.3|17899.3|11
1725382170000|2024-09-03 16:49:30|17907.5|17895.5|17908.8|17896.8|17909.3|17897.3|17907.5|17895.5|7
1725382180000|2024-09-03 16:49:40|17907.5|17895.5|17903.1|17891.1|17908.2|17896.2|17901.8|17889.8|18
1725382190000|2024-09-03 16:49:50|17902.4|17890.4|17909.3|17897.3|17909.3|17897.3|17902.4|17890.4|15
1725382200000|2024-09-03 16:50:00|17908.8|17896.8|17909.3|17897.3|17911.8|17899.8|17907.5|17895.5|15
1725382210000|2024-09-03 16:50:10|17908.8|17896.8|17911.3|17899.3|17913.8|17901.8|17908.8|17896.8|5
1725382220000|2024-09-03 16:50:20|17910.6|17898.6|17912.4|17900.4|17913.2|17901.2|17910.6|17898.6|5
1725382230000|2024-09-03 16:50:30|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|6
1725382240000|2024-09-03 16:50:40|17910.6|17898.6|17907.4|17895.4|17910.6|17898.6|17906.8|17894.8|3
1725382250000|2024-09-03 16:50:50|17906.8|17894.8|17910.4|17898.4|17911.1|17899.1|17906.8|17894.8|8
1725382260000|2024-09-03 16:51:00|17909.9|17897.9|17911.3|17899.3|17912.4|17900.4|17909.9|17897.9|7
1725382270000|2024-09-03 16:51:10|17910.6|17898.6|17911.8|17899.8|17911.8|17899.8|17910.6|17898.6|1
1725382280000|2024-09-03 16:51:20|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|1
1725382290000|2024-09-03 16:51:30|17909.3|17897.3|17906.8|17894.8|17909.3|17897.3|17906.8|17894.8|9
1725382310000|2024-09-03 16:51:50|17906.3|17894.3|17901.3|17889.3|17906.3|17894.3|17901.3|17889.3|10
1725382320000|2024-09-03 16:52:00|||||||||13
1725382330000|2024-09-03 16:52:10|17902.7|17890.7|17903.2|17891.2|17905.2|17893.2|17901.4|17889.4|8
1725382340000|2024-09-03 16:52:20|||||||||5
1725382350000|2024-09-03 16:52:30|17903.4|17891.4|17907|17895|17907|17895|17903.2|17891.2|7
1725382360000|2024-09-03 16:52:40|17907.5|17895.5|17908.9|17896.9|17908.9|17896.9|17907.5|17895.5|2
1725382370000|2024-09-03 16:52:50|17908.2|17896.2|17912.7|17900.7|17912.7|17900.7|17908.2|17896.2|2
1725382380000|2024-09-03 16:53:00|17912.1|17900.1|17910.7|17898.7|17912.1|17900.1|17910.7|17898.7|3
1725382390000|2024-09-03 16:53:10|17911.3|17899.3|17911.3|17899.3|17914.5|17902.5|17911.3|17899.3|5
1725382400000|2024-09-03 16:53:20|||||||||1
1725382410000|2024-09-03 16:53:30|17910.7|17898.7|17910|17898|17910.7|17898.7|17910|17898|9
1725382420000|2024-09-03 16:53:40|17910.2|17898.2|17910.2|17898.2|17910.2|17898.2|17910.2|17898.2|0
1725382430000|2024-09-03 16:53:50|17909.5|17897.5|17909.5|17897.5|17909.5|17897.5|17909.5|17897.5|0
1725382440000|2024-09-03 16:54:00|17910.2|17898.2|17910.7|17898.7|17910.7|17898.7|17910.2|17898.2|1
1725382450000|2024-09-03 16:54:10|17910.2|17898.2|17914.5|17902.5|17914.5|17902.5|17910.2|17898.2|2
1725382460000|2024-09-03 16:54:20|17915.7|17903.7|17915.7|17903.7|17915.7|17903.7|17915.7|17903.7|3
1725382470000|2024-09-03 16:54:30|17913.9|17901.9|17912|17900|17913.9|17901.9|17912|17900|4
1725382480000|2024-09-03 16:54:40|17910.7|17898.7|17910.2|17898.2|17910.7|17898.7|17910.2|17898.2|2
1725382490000|2024-09-03 16:54:50|17908.9|17896.9|17909.6|17897.6|17909.6|17897.6|17908.9|17896.9|2
1725382500000|2024-09-03 16:55:00|17910.2|17898.2|17908.9|17896.9|17910.2|17898.2|17908.9|17896.9|7
1725382510000|2024-09-03 16:55:10|17908.2|17896.2|17907.7|17895.7|17908.2|17896.2|17907.7|17895.7|1
1725382520000|2024-09-03 16:55:20|17907|17895|17905.2|17893.2|17907|17895|17904.6|17892.6|6
1725382530000|2024-09-03 16:55:30|17904.1|17892.1|17903.4|17891.4|17904.1|17892.1|17903.4|17891.4|3
1725382540000|2024-09-03 16:55:40|17902.8|17890.8|17902.7|17890.7|17902.8|17890.8|17902.7|17890.7|1
1725382550000|2024-09-03 16:55:50|17903.9|17891.9|17900.9|17888.9|17903.9|17891.9|17900.9|17888.9|1
1725382560000|2024-09-03 16:56:00|17900.2|17888.2|17900.2|17888.2|17900.2|17888.2|17900.2|17888.2|9
1725382570000|2024-09-03 16:56:10|17899.5|17887.5|17905.7|17893.7|17906.4|17894.4|17899.5|17887.5|5
1725382580000|2024-09-03 16:56:20|17906.3|17894.3|17903.9|17891.9|17906.3|17894.3|17903.9|17891.9|2
1725382590000|2024-09-03 16:56:30|17903.2|17891.2|17900.7|17888.7|17903.2|17891.2|17900.7|17888.7|0
1725382600000|2024-09-03 16:56:40|17900.6|17888.6|17900.7|17888.7|17902.7|17890.7|17900.6|17888.6|2
1725382610000|2024-09-03 16:56:50|17901.4|17889.4|17902.5|17890.5|17902.7|17890.7|17901.2|17889.2|1
1725382620000|2024-09-03 16:57:00|17908.2|17896.2|17908.2|17896.2|17908.7|17896.7|17908.2|17896.2|3
1725382630000|2024-09-03 16:57:10|||||||||2
1725382640000|2024-09-03 16:57:20|17908.7|17896.7|17908.7|17896.7|17908.7|17896.7|17908.7|17896.7|0
1725382650000|2024-09-03 16:57:30|17910.5|17898.5|17911.2|17899.2|17911.6|17899.6|17910|17898|8
1725382660000|2024-09-03 16:57:40|17912.3|17900.3|17912.9|17900.9|17912.9|17900.9|17912.3|17900.3|5
1725382670000|2024-09-03 16:57:50|17912.3|17900.3|17912.9|17900.9|17913.6|17901.6|17911.8|17899.8|4
1725382680000|2024-09-03 16:58:00|17912.3|17900.3|17911.8|17899.8|17912.3|17900.3|17911.8|17899.8|7
1725382690000|2024-09-03 16:58:10|17911.2|17899.2|17911.8|17899.8|17911.8|17899.8|17910.5|17898.5|4
1725382700000|2024-09-03 16:58:20|17912.3|17900.3|17916.1|17904.1|17916.1|17904.1|17912.3|17900.3|8
1725382710000|2024-09-03 16:58:30|17916.9|17904.9|17915.5|17903.5|17916.9|17904.9|17914.8|17902.8|1
1725382730000|2024-09-03 16:58:50|17913.7|17901.7|17913.2|17901.2|17913.7|17901.7|17913.2|17901.2|10
1725382740000|2024-09-03 16:59:00|17912.5|17900.5|17912.5|17900.5|17912.5|17900.5|17911.9|17899.9|1
1725382750000|2024-09-03 16:59:10|||||||||1
1725382760000|2024-09-03 16:59:20|17911.9|17899.9|17911.8|17899.8|17911.9|17899.9|17911.2|17899.2|2
1725382770000|2024-09-03 16:59:30|17911.2|17899.2|17909.3|17897.3|17911.2|17899.2|17909.3|17897.3|3
1725382780000|2024-09-03 16:59:40|17908.7|17896.7|17914.3|17902.3|17914.3|17902.3|17908.7|17896.7|3
1725382790000|2024-09-03 16:59:50|17913.7|17901.7|17916.8|17904.8|17916.8|17904.8|17913.7|17901.7|1
1725382800000|2024-09-03 17:00:00|17916.2|17904.2|17916.8|17904.8|17918|17906|17916.2|17904.2|9
1725382810000|2024-09-03 17:00:10|17916.2|17904.2|17916.1|17904.1|17916.8|17904.8|17915.5|17903.5|1
1725382820000|2024-09-03 17:00:20|17916.6|17904.6|17918|17906|17918|17906|17916.6|17904.6|2
1725382830000|2024-09-03 17:00:30|17914.3|17902.3|17915.5|17903.5|17916.8|17904.8|17914.3|17902.3|13
1725382840000|2024-09-03 17:00:40|17914.3|17902.3|17916.1|17904.1|17916.1|17904.1|17914.3|17902.3|3
1725382850000|2024-09-03 17:00:50|17916.8|17904.8|17916.8|17904.8|17917.3|17905.3|17916.8|17904.8|0
1725382860000|2024-09-03 17:01:00|17917.3|17905.3|17917.5|17905.5|17918|17906|17917.3|17905.3|1
1725382870000|2024-09-03 17:01:10|17916.8|17904.8|17916.1|17904.1|17916.8|17904.8|17915.5|17903.5|1
1725382880000|2024-09-03 17:01:20|17915.5|17903.5|17915|17903|17915.5|17903.5|17915|17903|5
1725382890000|2024-09-03 17:01:30|17915.5|17903.5|17919.3|17907.3|17920|17908|17915|17903|8
1725382900000|2024-09-03 17:01:40|17921.1|17909.1|17922.5|17910.5|17922.5|17910.5|17921.1|17909.1|4
1725382910000|2024-09-03 17:01:50|17921.4|17909.4|17920|17908|17921.8|17909.8|17920|17908|3
1725382930000|2024-09-03 17:02:10|||||||||1
1725382940000|2024-09-03 17:02:20|17919.4|17907.4|17921.2|17909.2|17921.2|17909.2|17919.4|17907.4|0
1725382950000|2024-09-03 17:02:30|17920.7|17908.7|17920|17908|17920.7|17908.7|17920|17908|3
1725382960000|2024-09-03 17:02:40|17916.9|17904.9|17916.4|17904.4|17917.6|17905.6|17916.4|17904.4|15
1725382970000|2024-09-03 17:02:50|17915.7|17903.7|17919.4|17907.4|17919.4|17907.4|17915|17903|7
1725383010000|2024-09-03 17:03:30|17918.2|17906.2|17918.7|17906.7|17918.7|17906.7|17918.2|17906.2|2
1725383020000|2024-09-03 17:03:40|17919.4|17907.4|17919.4|17907.4|17920|17908|17919.4|17907.4|4
1725383030000|2024-09-03 17:03:50|17920|17908|17921.2|17909.2|17921.2|17909.2|17920|17908|2
1725383040000|2024-09-03 17:04:00|17921.9|17909.9|17926.9|17914.9|17926.9|17914.9|17921.9|17909.9|12
1725383050000|2024-09-03 17:04:10|17926.4|17914.4|17925|17913|17926.9|17914.9|17924.4|17912.4|5
1725383060000|2024-09-03 17:04:20|17924.4|17912.4|17925|17913|17925|17913|17924.4|17912.4|2
1725383070000|2024-09-03 17:04:30|17926.4|17914.4|17926.2|17914.2|17926.9|17914.9|17926.2|17914.2|0
1725383080000|2024-09-03 17:04:40|17925.7|17913.7|17923.9|17911.9|17925.7|17913.7|17921.9|17909.9|6
1725383090000|2024-09-03 17:04:50|17924.4|17912.4|17923.9|17911.9|17924.4|17912.4|17923.9|17911.9|1
1725383100000|2024-09-03 17:05:00|||||||||2
1725383110000|2024-09-03 17:05:10|17920.8|17908.8|17921.4|17909.4|17921.4|17909.4|17920.8|17908.8|3
1725383120000|2024-09-03 17:05:20|17923.2|17911.2|17922.6|17910.6|17923.2|17911.2|17922.6|17910.6|0
1725383130000|2024-09-03 17:05:30|17921.9|17909.9|17920.1|17908.1|17921.9|17909.9|17919.4|17907.4|3
1725383140000|2024-09-03 17:05:40|||||||||1
1725383150000|2024-09-03 17:05:50|17919.4|17907.4|17920.7|17908.7|17920.7|17908.7|17919.4|17907.4|2
1725383160000|2024-09-03 17:06:00|17920.1|17908.1|17920.1|17908.1|17920.1|17908.1|17920.1|17908.1|0
1725383170000|2024-09-03 17:06:10|17923.3|17911.3|17922.6|17910.6|17923.3|17911.3|17921.9|17909.9|4
1725383180000|2024-09-03 17:06:20|17921.9|17909.9|17915.1|17903.1|17921.9|17909.9|17915.1|17903.1|13
1725383190000|2024-09-03 17:06:30|17914.4|17902.4|17915.1|17903.1|17915.1|17903.1|17914.4|17902.4|0
1725383210000|2024-09-03 17:06:50|||||||||2
1725383220000|2024-09-03 17:07:00|17914|17902|17913.9|17901.9|17914|17902|17910.1|17898.1|23
1725383230000|2024-09-03 17:07:10|17911.9|17899.9|17909.4|17897.4|17913.3|17901.3|17909.4|17897.4|4
1725383240000|2024-09-03 17:07:20|17910|17898|17910|17898|17910|17898|17910|17898|0
1725383250000|2024-09-03 17:07:30|17909.4|17897.4|17909.4|17897.4|17909.4|17897.4|17909.4|17897.4|1
1725383260000|2024-09-03 17:07:40|17908.7|17896.7|17908.7|17896.7|17908.7|17896.7|17908.7|17896.7|0
1725383280000|2024-09-03 17:08:00|17909.8|17897.8|17912.6|17900.6|17913.3|17901.3|17909.8|17897.8|2
1725383290000|2024-09-03 17:08:10|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|4
1725383300000|2024-09-03 17:08:20|17912.6|17900.6|17912.6|17900.6|17912.6|17900.6|17911.9|17899.9|0
1725383310000|2024-09-03 17:08:30|17911.9|17899.9|17911.9|17899.9|17911.9|17899.9|17911.9|17899.9|1
1725383320000|2024-09-03 17:08:40|17912.6|17900.6|17912.6|17900.6|17912.6|17900.6|17912.6|17900.6|0
1725383330000|2024-09-03 17:08:50|17911.9|17899.9|17911.9|17899.9|17911.9|17899.9|17911.9|17899.9|1
1725383340000|2024-09-03 17:09:00|17912.6|17900.6|17881.3|17869.3|17912.6|17900.6|17881.3|17869.3|83
1725383350000|2024-09-03 17:09:10|17876.3|17864.3|17877.5|17865.5|17884.9|17872.9|17873.8|17861.8|65
1725383360000|2024-09-03 17:09:20|17876.3|17864.3|17884.3|17872.3|17884.3|17872.3|17875.7|17863.7|17
1725383370000|2024-09-03 17:09:30|17888.1|17876.1|17895.7|17883.7|17895.7|17883.7|17886.3|17874.3|10
1725383380000|2024-09-03 17:09:40|17895|17883|17893.1|17881.1|17895|17883|17891.8|17879.8|9
1725383390000|2024-09-03 17:09:50|17892|17880|17892.4|17880.4|17892.4|17880.4|17891.3|17879.3|6
1725383400000|2024-09-03 17:10:00|17893.1|17881.1|17890.6|17878.6|17893.1|17881.1|17890.6|17878.6|0
1725383410000|2024-09-03 17:10:10|17892.5|17880.5|17887.5|17875.5|17892.5|17880.5|17887|17875|9
1725383420000|2024-09-03 17:10:20|17887|17875|17884.5|17872.5|17887|17875|17884.5|17872.5|3
1725383430000|2024-09-03 17:10:30|17885.6|17873.6|17885.6|17873.6|17886.3|17874.3|17885|17873|13
1725383440000|2024-09-03 17:10:40|17886.3|17874.3|17888.8|17876.8|17888.8|17876.8|17886.3|17874.3|3
1725383450000|2024-09-03 17:10:50|17888.1|17876.1|17885.2|17873.2|17888.1|17876.1|17884.5|17872.5|12
1725383460000|2024-09-03 17:11:00|17884.5|17872.5|17884.5|17872.5|17884.5|17872.5|17883.2|17871.2|4
1725383470000|2024-09-03 17:11:10|17882.5|17870.5|17886.1|17874.1|17886.8|17874.8|17882.5|17870.5|13
1725383480000|2024-09-03 17:11:20|17884.9|17872.9|17886.8|17874.8|17889.3|17877.3|17884.9|17872.9|14
1725383500000|2024-09-03 17:11:40|17887.4|17875.4|17886.8|17874.8|17887.4|17875.4|17886.8|17874.8|1
1725383510000|2024-09-03 17:11:50|17885|17873|17883.8|17871.8|17885|17873|17883.8|17871.8|13
1725383520000|2024-09-03 17:12:00|17884.3|17872.3|17884.9|17872.9|17884.9|17872.9|17884.3|17872.3|5
1725383530000|2024-09-03 17:12:10|17885.4|17873.4|17884.9|17872.9|17885.4|17873.4|17884.9|17872.9|0
1725383540000|2024-09-03 17:12:20|17881.1|17869.1|17882.4|17870.4|17886.1|17874.1|17881.1|17869.1|5
1725383550000|2024-09-03 17:12:30|17885.4|17873.4|17885.4|17873.4|17885.4|17873.4|17885.4|17873.4|3
1725383560000|2024-09-03 17:12:40|17886.1|17874.1|17887.9|17875.9|17887.9|17875.9|17886.1|17874.1|2
1725383570000|2024-09-03 17:12:50|17888.6|17876.6|17887.4|17875.4|17888.6|17876.6|17887.4|17875.4|8
1725383580000|2024-09-03 17:13:00|17888.6|17876.6|17888.1|17876.1|17888.6|17876.6|17888.1|17876.1|13
1725383590000|2024-09-03 17:13:10|17887.4|17875.4|17888.6|17876.6|17888.6|17876.6|17886.1|17874.1|12
1725383600000|2024-09-03 17:13:20|17886.8|17874.8|17886.8|17874.8|17886.8|17874.8|17886.8|17874.8|5
1725383610000|2024-09-03 17:13:30|17884.3|17872.3|17883.1|17871.1|17884.3|17872.3|17881.8|17869.8|4
1725383620000|2024-09-03 17:13:40|17882.4|17870.4|17886.8|17874.8|17887.4|17875.4|17881.3|17869.3|5
1725383640000|2024-09-03 17:14:00|17887.4|17875.4|17887.4|17875.4|17887.4|17875.4|17887.4|17875.4|1
1725383650000|2024-09-03 17:14:10|17886.8|17874.8|17881.8|17869.8|17886.8|17874.8|17881.8|17869.8|9
1725383660000|2024-09-03 17:14:20|17882.4|17870.4|17884.3|17872.3|17884.3|17872.3|17882.4|17870.4|2
1725383670000|2024-09-03 17:14:30|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|0
1725383680000|2024-09-03 17:14:40|17882.4|17870.4|17883.6|17871.6|17883.6|17871.6|17882.4|17870.4|3
1725383690000|2024-09-03 17:14:50|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|3
1725383700000|2024-09-03 17:15:00|17889.6|17877.6|17889.7|17877.7|17891.5|17879.5|17889.6|17877.6|24
1725383710000|2024-09-03 17:15:10|17889|17877|17889.7|17877.7|17889.7|17877.7|17887.2|17875.2|6
1725383720000|2024-09-03 17:15:20|17891.5|17879.5|17891.5|17879.5|17891.5|17879.5|17891.5|17879.5|5
1725383730000|2024-09-03 17:15:30|17892.2|17880.2|17891|17879|17892.2|17880.2|17891|17879|12
1725383740000|2024-09-03 17:15:40|17891.5|17879.5|17892.2|17880.2|17892.2|17880.2|17891.5|17879.5|1
1725383750000|2024-09-03 17:15:50|17892.1|17880.1|17895.8|17883.8|17895.8|17883.8|17892.1|17880.1|16
1725383760000|2024-09-03 17:16:00|17895.3|17883.3|17895.3|17883.3|17895.3|17883.3|17895.3|17883.3|8
1725383770000|2024-09-03 17:16:10|17894.6|17882.6|17895.3|17883.3|17895.3|17883.3|17894.6|17882.6|5
1725383790000|2024-09-03 17:16:30|17894.6|17882.6|17896.7|17884.7|17897.2|17885.2|17894.6|17882.6|3
1725383800000|2024-09-03 17:16:40|17896.5|17884.5|17892.1|17880.1|17897.1|17885.1|17892.1|17880.1|1
1725383810000|2024-09-03 17:16:50|17891.5|17879.5|17892.1|17880.1|17894|17882|17890.7|17878.7|3
1725383820000|2024-09-03 17:17:00|17892.6|17880.6|17891.2|17879.2|17893.2|17881.2|17889.3|17877.3|24
1725383830000|2024-09-03 17:17:10|||||||||2
1725383840000|2024-09-03 17:17:20|17891.8|17879.8|17895|17883|17895|17883|17891.8|17879.8|15
1725383850000|2024-09-03 17:17:30|17897.5|17885.5|17898.2|17886.2|17899.4|17887.4|17895.7|17883.7|3
1725383860000|2024-09-03 17:17:40|17897.6|17885.6|17899.4|17887.4|17899.4|17887.4|17896.9|17884.9|2
1725383870000|2024-09-03 17:17:50|17900|17888|17901.2|17889.2|17901.2|17889.2|17900|17888|11
1725383880000|2024-09-03 17:18:00|17901.8|17889.8|17898.7|17886.7|17901.8|17889.8|17898.7|17886.7|28
1725383900000|2024-09-03 17:18:20|17898|17886|17899.3|17887.3|17899.3|17887.3|17898|17886|3
1725383910000|2024-09-03 17:18:30|17900.7|17888.7|17899.4|17887.4|17901.2|17889.2|17898.7|17886.7|13
1725383920000|2024-09-03 17:18:40|17898.7|17886.7|17905.5|17893.5|17905.5|17893.5|17898.7|17886.7|6
1725383940000|2024-09-03 17:19:00|17906.8|17894.8|17911.2|17899.2|17911.2|17899.2|17906.8|17894.8|4
1725383950000|2024-09-03 17:19:10|17909.3|17897.3|17909.4|17897.4|17909.4|17897.4|17908.7|17896.7|11
1725383960000|2024-09-03 17:19:20|17910.7|17898.7|17908.2|17896.2|17910.7|17898.7|17908.2|17896.2|2
1725383970000|2024-09-03 17:19:30|17907.6|17895.6|17907.6|17895.6|17907.6|17895.6|17907.6|17895.6|0
1725383980000|2024-09-03 17:19:40|17905.7|17893.7|17904|17892|17905.7|17893.7|17904|17892|15
1725383990000|2024-09-03 17:19:50|17903.3|17891.3|17904.6|17892.6|17906.4|17894.4|17903.3|17891.3|7
1725384000000|2024-09-03 17:20:00|17905.1|17893.1|17906.4|17894.4|17906.9|17894.9|17905.1|17893.1|1
1725384010000|2024-09-03 17:20:10|17907.5|17895.5|17909.6|17897.6|17909.6|17897.6|17907.5|17895.5|6
1725384020000|2024-09-03 17:20:20|17908.9|17896.9|17908.9|17896.9|17908.9|17896.9|17906.4|17894.4|0
1725384030000|2024-09-03 17:20:30|17909.6|17897.6|17909.6|17897.6|17909.6|17897.6|17909.6|17897.6|1
1725384040000|2024-09-03 17:20:40|17907.2|17895.2|17907.8|17895.8|17908.5|17896.5|17907.2|17895.2|13
1725384050000|2024-09-03 17:20:50|17906.7|17894.7|17913.3|17901.3|17913.3|17901.3|17905.3|17893.3|9
1725384070000|2024-09-03 17:21:10|17916|17904|17913.5|17901.5|17916.5|17904.5|17913.5|17901.5|14
1725384080000|2024-09-03 17:21:20|17914.7|17902.7|17913.5|17901.5|17916|17904|17913.5|17901.5|3
1725384090000|2024-09-03 17:21:30|17912.9|17900.9|17913.5|17901.5|17914.2|17902.2|17912.2|17900.2|6
1725384100000|2024-09-03 17:21:40|17914.7|17902.7|17915.4|17903.4|17915.4|17903.4|17914.7|17902.7|3
1725384110000|2024-09-03 17:21:50|17912.9|17900.9|17915.4|17903.4|17916|17904|17912.9|17900.9|13
1725384120000|2024-09-03 17:22:00|17916|17904|17917.4|17905.4|17917.9|17905.9|17916|17904|7
1725384130000|2024-09-03 17:22:10|17916.7|17904.7|17916|17904|17917.9|17905.9|17916|17904|2
1725384140000|2024-09-03 17:22:20|||||||||8
1725384150000|2024-09-03 17:22:30|17916.1|17904.1|17915.4|17903.4|17919.2|17907.2|17915.4|17903.4|1
1725384160000|2024-09-03 17:22:40|17912.9|17900.9|17914.3|17902.3|17914.9|17902.9|17912.9|17900.9|8
1725384170000|2024-09-03 17:22:50|17914.9|17902.9|17915.4|17903.4|17916.1|17904.1|17914.9|17902.9|29
1725384180000|2024-09-03 17:23:00|17914.7|17902.7|17914.2|17902.2|17914.7|17902.7|17913.5|17901.5|2
1725384210000|2024-09-03 17:23:30|17912.9|17900.9|17904.9|17892.9|17913.5|17901.5|17904.9|17892.9|7
1725384220000|2024-09-03 17:23:40|17904.2|17892.2|17904.9|17892.9|17904.9|17892.9|17903.6|17891.6|3
1725384230000|2024-09-03 17:23:50|17903.6|17891.6|17902.4|17890.4|17903.6|17891.6|17902.4|17890.4|1
1725384240000|2024-09-03 17:24:00|17901.7|17889.7|17901.8|17889.8|17902.4|17890.4|17901.7|17889.7|0
1725384250000|2024-09-03 17:24:10|17902.9|17890.9|17906.7|17894.7|17906.7|17894.7|17902.9|17890.9|7
1725384260000|2024-09-03 17:24:20|17907.4|17895.4|17906.7|17894.7|17907.4|17895.4|17906.7|17894.7|0
1725384270000|2024-09-03 17:24:30|17907.4|17895.4|17907.9|17895.9|17907.9|17895.9|17907.4|17895.4|1
1725384280000|2024-09-03 17:24:40|17907.2|17895.2|17906.7|17894.7|17907.2|17895.2|17906.7|17894.7|2
1725384290000|2024-09-03 17:24:50|17907.9|17895.9|17909.3|17897.3|17909.9|17897.9|17907.9|17895.9|8
1725384300000|2024-09-03 17:25:00|17908.6|17896.6|17908.6|17896.6|17909.9|17897.9|17908.6|17896.6|0
1725384310000|2024-09-03 17:25:10|17902.4|17890.4|17902.4|17890.4|17902.4|17890.4|17901.8|17889.8|5
1725384320000|2024-09-03 17:25:20|17902.9|17890.9|17900.4|17888.4|17902.9|17890.9|17900.4|17888.4|2
1725384330000|2024-09-03 17:25:30|17897.4|17885.4|17897.9|17885.9|17897.9|17885.9|17896.7|17884.7|3
1725384340000|2024-09-03 17:25:40|17897.4|17885.4|17897.4|17885.4|17897.4|17885.4|17897.4|17885.4|0
1725384350000|2024-09-03 17:25:50|17896.1|17884.1|17895.4|17883.4|17896.1|17884.1|17895.4|17883.4|0
1725384360000|2024-09-03 17:26:00|17894.9|17882.9|17894.9|17882.9|17894.9|17882.9|17892.9|17880.9|14
1725384370000|2024-09-03 17:26:10|17894.2|17882.2|17894.2|17882.2|17894.2|17882.2|17894.2|17882.2|0
1725384380000|2024-09-03 17:26:20|17892.9|17880.9|17894.9|17882.9|17894.9|17882.9|17892.9|17880.9|3
1725384390000|2024-09-03 17:26:30|17895.4|17883.4|17896.7|17884.7|17896.7|17884.7|17894.7|17882.7|1
1725384400000|2024-09-03 17:26:40|17896|17884|17894.9|17882.9|17896|17884|17894.9|17882.9|20
1725384410000|2024-09-03 17:26:50|17895.6|17883.6|17894.9|17882.9|17895.6|17883.6|17894.9|17882.9|1
1725384420000|2024-09-03 17:27:00|17894.3|17882.3|17891.8|17879.8|17894.3|17882.3|17891.8|17879.8|6
1725384430000|2024-09-03 17:27:10|17891.1|17879.1|17891.1|17879.1|17891.1|17879.1|17889.9|17877.9|0
1725384440000|2024-09-03 17:27:20|17890.6|17878.6|17895.6|17883.6|17895.6|17883.6|17890.6|17878.6|8
1725384450000|2024-09-03 17:27:30|17896.1|17884.1|17895.6|17883.6|17896.1|17884.1|17895.6|17883.6|0
1725384460000|2024-09-03 17:27:40|17895|17883|17897.4|17885.4|17898.6|17886.6|17895|17883|5
1725384470000|2024-09-03 17:27:50|17897.9|17885.9|17897.4|17885.4|17897.9|17885.9|17897.4|17885.4|0
1725384480000|2024-09-03 17:28:00|17896.7|17884.7|17896|17884|17897.4|17885.4|17896|17884|1
1725384490000|2024-09-03 17:28:10|17896.7|17884.7|17896.7|17884.7|17896.7|17884.7|17896.7|17884.7|1
1725384500000|2024-09-03 17:28:20|17897.4|17885.4|17896.1|17884.1|17897.4|17885.4|17896.1|17884.1|0
1725384510000|2024-09-03 17:28:30|17894.3|17882.3|17893.1|17881.1|17894.3|17882.3|17893.1|17881.1|3
1725384520000|2024-09-03 17:28:40|17893.6|17881.6|17894.3|17882.3|17894.3|17882.3|17893.6|17881.6|0
1725384530000|2024-09-03 17:28:50|17895|17883|17894.9|17882.9|17895|17883|17894.9|17882.9|1
1725384540000|2024-09-03 17:29:00|17894.3|17882.3|17893.8|17881.8|17895.4|17883.4|17893.8|17881.8|2
1725384550000|2024-09-03 17:29:10|17891.4|17879.4|17892|17880|17892.5|17880.5|17890|17878|5
1725384560000|2024-09-03 17:29:20|17891.3|17879.3|17895.7|17883.7|17895.7|17883.7|17891.3|17879.3|1
1725384570000|2024-09-03 17:29:30|17897.5|17885.5|17897.5|17885.5|17897.5|17885.5|17897|17885|3
1725384580000|2024-09-03 17:29:40|17897|17885|17898.8|17886.8|17898.8|17886.8|17897|17885|11
1725384590000|2024-09-03 17:29:50|||||||||1
1725384600000|2024-09-03 17:30:00|17897.5|17885.5|17897.5|17885.5|17898.1|17886.1|17897.5|17885.5|5
1725384630000|2024-09-03 17:30:30|17895.6|17883.6|17895.6|17883.6|17896.1|17884.1|17895.6|17883.6|5
1725384650000|2024-09-03 17:30:50|17894.3|17882.3|17895.6|17883.6|17895.6|17883.6|17893.8|17881.8|1
1725384660000|2024-09-03 17:31:00|17896.1|17884.1|17897.5|17885.5|17897.5|17885.5|17896.1|17884.1|1
1725384670000|2024-09-03 17:31:10|17897|17885|17897|17885|17897|17885|17896.4|17884.4|2
1725384680000|2024-09-03 17:31:20|17900|17888|17899.5|17887.5|17901.8|17889.8|17898.8|17886.8|21
1725384690000|2024-09-03 17:31:30|17900|17888|17899.5|17887.5|17900|17888|17899.5|17887.5|0
1725384700000|2024-09-03 17:31:40|17900|17888|17900.7|17888.7|17900.7|17888.7|17898.8|17886.8|0
1725384710000|2024-09-03 17:31:50|17900|17888|17898.2|17886.2|17900|17888|17897|17885|4
1725384720000|2024-09-03 17:32:00|17898.8|17886.8|17899.9|17887.9|17905|17893|17898.8|17886.8|24
1725384730000|2024-09-03 17:32:10|17901.3|17889.3|17901.3|17889.3|17901.8|17889.8|17901.1|17889.1|2
1725384740000|2024-09-03 17:32:20|17900.6|17888.6|17901.3|17889.3|17901.3|17889.3|17900.6|17888.6|2
1725384750000|2024-09-03 17:32:30|17900.7|17888.7|17897.5|17885.5|17901.3|17889.3|17897.5|17885.5|3
1725384760000|2024-09-03 17:32:40|17900.2|17888.2|17900.2|17888.2|17900.7|17888.7|17900.2|17888.2|15
1725384770000|2024-09-03 17:32:50|17900.7|17888.7|17902|17890|17902|17890|17900.2|17888.2|3
1725384780000|2024-09-03 17:33:00|17902.5|17890.5|17903.8|17891.8|17903.8|17891.8|17902|17890|4
1725384790000|2024-09-03 17:33:10|17903.2|17891.2|17902.5|17890.5|17903.8|17891.8|17901.4|17889.4|2
1725384800000|2024-09-03 17:33:20|17902|17890|17902|17890|17902.5|17890.5|17902|17890|2
1725384820000|2024-09-03 17:33:40|17901.3|17889.3|17900.7|17888.7|17901.3|17889.3|17900.7|17888.7|1
1725384830000|2024-09-03 17:33:50|17900|17888|17902.5|17890.5|17902.5|17890.5|17898.8|17886.8|9
1725384840000|2024-09-03 17:34:00|17901.8|17889.8|17901.3|17889.3|17901.8|17889.8|17901.3|17889.3|3
1725384850000|2024-09-03 17:34:10|17902.5|17890.5|17904.3|17892.3|17905|17893|17902.5|17890.5|4
1725384860000|2024-09-03 17:34:20|17903.8|17891.8|17902|17890|17903.8|17891.8|17901.4|17889.4|18
1725384870000|2024-09-03 17:34:30|17900.7|17888.7|17900.7|17888.7|17900.7|17888.7|17900.7|17888.7|4
1725384880000|2024-09-03 17:34:40|17898.2|17886.2|17900.7|17888.7|17901.4|17889.4|17898.2|17886.2|20
1725384890000|2024-09-03 17:34:50|17900.2|17888.2|17899.5|17887.5|17900.2|17888.2|17899.5|17887.5|0
1725384900000|2024-09-03 17:35:00|17898.9|17886.9|17903.9|17891.9|17903.9|17891.9|17898.9|17886.9|6
1725384910000|2024-09-03 17:35:10|17904.6|17892.6|17903.4|17891.4|17904.6|17892.6|17902.8|17890.8|21
1725384920000|2024-09-03 17:35:20|17903.9|17891.9|17913.9|17901.9|17913.9|17901.9|17903.9|17891.9|17
1725384930000|2024-09-03 17:35:30|17913.4|17901.4|17914.1|17902.1|17914.1|17902.1|17913.4|17901.4|15
1725384940000|2024-09-03 17:35:40|17915.3|17903.3|17915.3|17903.3|17915.3|17903.3|17914.8|17902.8|2
1725384950000|2024-09-03 17:35:50|17914.1|17902.1|17912.8|17900.8|17914.1|17902.1|17912.8|17900.8|3
1725384960000|2024-09-03 17:36:00|||||||||8
1725384970000|2024-09-03 17:36:10|17914.1|17902.1|17907.8|17895.8|17914.1|17902.1|17907.8|17895.8|11
1725384980000|2024-09-03 17:36:20|17909.8|17897.8|17911|17899|17911|17899|17909.8|17897.8|2
1725384990000|2024-09-03 17:36:30|17910.3|17898.3|17908.5|17896.5|17910.3|17898.3|17908.5|17896.5|3
1725385000000|2024-09-03 17:36:40|17908|17896|17908|17896|17908.5|17896.5|17908|17896|13
1725385010000|2024-09-03 17:36:50|17907.4|17895.4|17905.3|17893.3|17908|17896|17905.3|17893.3|4
1725385020000|2024-09-03 17:37:00|17904.8|17892.8|17906|17894|17906|17894|17903.5|17891.5|5
1725385030000|2024-09-03 17:37:10|17905.5|17893.5|17903.5|17891.5|17906|17894|17903.5|17891.5|5
1725385040000|2024-09-03 17:37:20|17904.2|17892.2|17904.8|17892.8|17904.8|17892.8|17904.2|17892.2|3
1725385050000|2024-09-03 17:37:30|17904.2|17892.2|17904.2|17892.2|17904.2|17892.2|17904.2|17892.2|1
1725385060000|2024-09-03 17:37:40|17905.3|17893.3|17904.6|17892.6|17905.9|17893.9|17904.6|17892.6|42
1725385080000|2024-09-03 17:38:00|17905.2|17893.2|17905.2|17893.2|17905.2|17893.2|17905.2|17893.2|3
1725385090000|2024-09-03 17:38:10|17907.5|17895.5|17909.6|17897.6|17909.6|17897.6|17907.5|17895.5|1
1725385100000|2024-09-03 17:38:20|17912.1|17900.1|17912.7|17900.7|17912.7|17900.7|17912.1|17900.1|22
1725385110000|2024-09-03 17:38:30|17912|17900|17912.7|17900.7|17913.2|17901.2|17912|17900|3
1725385120000|2024-09-03 17:38:40|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|17913.2|17901.2|5
1725385130000|2024-09-03 17:38:50|17912.7|17900.7|17909.6|17897.6|17913.9|17901.9|17909.6|17897.6|15
1725385140000|2024-09-03 17:39:00|17908.9|17896.9|17910.2|17898.2|17911.3|17899.3|17908.9|17896.9|15
1725385150000|2024-09-03 17:39:10|17910.7|17898.7|17908.9|17896.9|17911.4|17899.4|17908.9|17896.9|1
1725385160000|2024-09-03 17:39:20|17907.7|17895.7|17907.1|17895.1|17907.8|17895.8|17907.1|17895.1|5
1725385170000|2024-09-03 17:39:30|17909.5|17897.5|17911.4|17899.4|17911.4|17899.4|17909.5|17897.5|3
1725385180000|2024-09-03 17:39:40|17910.2|17898.2|17913.4|17901.4|17913.9|17901.9|17910.2|17898.2|10
1725385190000|2024-09-03 17:39:50|17912.7|17900.7|17913.9|17901.9|17913.9|17901.9|17912.7|17900.7|0
1725385210000|2024-09-03 17:40:10|17913.2|17901.2|17913.9|17901.9|17913.9|17901.9|17912.7|17900.7|1
1725385230000|2024-09-03 17:40:30|17913.4|17901.4|17911.4|17899.4|17913.4|17901.4|17911.4|17899.4|4
1725385250000|2024-09-03 17:40:50|17910.7|17898.7|17909.6|17897.6|17910.7|17898.7|17909.6|17897.6|4
1725385260000|2024-09-03 17:41:00|17908.9|17896.9|17909.6|17897.6|17911.4|17899.4|17907.5|17895.5|9
1725385270000|2024-09-03 17:41:10|17908.9|17896.9|17907.1|17895.1|17908.9|17896.9|17907.1|17895.1|1
1725385280000|2024-09-03 17:41:20|17906.4|17894.4|17905.3|17893.3|17907.1|17895.1|17905.3|17893.3|13
1725385290000|2024-09-03 17:41:30|17903.5|17891.5|17903.5|17891.5|17903.5|17891.5|17903.5|17891.5|1
1725385300000|2024-09-03 17:41:40|17903|17891|17903|17891|17903.5|17891.5|17902.4|17890.4|2
1725385320000|2024-09-03 17:42:00|17903.5|17891.5|17902.3|17890.3|17903.5|17891.5|17902.3|17890.3|0
1725385340000|2024-09-03 17:42:20|17903|17891|17898|17886|17903|17891|17898|17886|4
1725385350000|2024-09-03 17:42:30|17896|17884|17896.7|17884.7|17896.7|17884.7|17895.5|17883.5|8
1725385360000|2024-09-03 17:42:40|17894.2|17882.2|17894.2|17882.2|17894.2|17882.2|17894.2|17882.2|3
1725385370000|2024-09-03 17:42:50|17893.5|17881.5|17893.5|17881.5|17894.2|17882.2|17893.5|17881.5|0
1725385380000|2024-09-03 17:43:00|17893|17881|17891.7|17879.7|17893.7|17881.7|17891|17879|10
1725385400000|2024-09-03 17:43:20|17892.4|17880.4|17891.7|17879.7|17893.1|17881.1|17891.7|17879.7|0
1725385410000|2024-09-03 17:43:30|17891.2|17879.2|17889.9|17877.9|17891.2|17879.2|17889.2|17877.2|9
1725385420000|2024-09-03 17:43:40|17888|17876|17887.4|17875.4|17889.9|17877.9|17887.4|17875.4|4
1725385430000|2024-09-03 17:43:50|17885.5|17873.5|17884.9|17872.9|17887.4|17875.4|17884.9|17872.9|5
1725385440000|2024-09-03 17:44:00|||||||||1
1725385450000|2024-09-03 17:44:10|17884.2|17872.2|17886.2|17874.2|17886.9|17874.9|17884.2|17872.2|7
1725385460000|2024-09-03 17:44:20|17887.4|17875.4|17888.7|17876.7|17889.4|17877.4|17887.4|17875.4|3
1725385470000|2024-09-03 17:44:30|17888|17876|17888|17876|17889.2|17877.2|17886.7|17874.7|11
1725385480000|2024-09-03 17:44:40|17887.3|17875.3|17888|17876|17889.2|17877.2|17887.3|17875.3|2
1725385490000|2024-09-03 17:44:50|17888.5|17876.5|17893.5|17881.5|17893.5|17881.5|17888.5|17876.5|5
1725385500000|2024-09-03 17:45:00|17895.5|17883.5|17894.2|17882.2|17895.5|17883.5|17894.2|17882.2|6
1725385510000|2024-09-03 17:45:10|17893.7|17881.7|17893|17881|17894.2|17882.2|17891.6|17879.6|4
1725385520000|2024-09-03 17:45:20|17892.4|17880.4|17891.7|17879.7|17893|17881|17890.5|17878.5|24
1725385530000|2024-09-03 17:45:30|17890.5|17878.5|17890.5|17878.5|17890.5|17878.5|17890.5|17878.5|1
1725385540000|2024-09-03 17:45:40|17889.8|17877.8|17891|17879|17892.3|17880.3|17889.8|17877.8|15
1725385550000|2024-09-03 17:45:50|17892.4|17880.4|17891|17879|17893.5|17881.5|17890.5|17878.5|13
1725385560000|2024-09-03 17:46:00|17891.7|17879.7|17893.5|17881.5|17893.5|17881.5|17891.7|17879.7|6
1725385570000|2024-09-03 17:46:10|||||||||1
1725385580000|2024-09-03 17:46:20|17894.9|17882.9|17896|17884|17896|17884|17894.8|17882.8|3
1725385590000|2024-09-03 17:46:30|17896.6|17884.6|17896.7|17884.7|17896.7|17884.7|17893.5|17881.5|9
1725385600000|2024-09-03 17:46:40|17896|17884|17896|17884|17898|17886|17896|17884|3
1725385610000|2024-09-03 17:46:50|17896.6|17884.6|17892.3|17880.3|17896.6|17884.6|17892.3|17880.3|5
1725385620000|2024-09-03 17:47:00|17891.6|17879.6|17891|17879|17892.3|17880.3|17891|17879|0
1725385630000|2024-09-03 17:47:10|17890.3|17878.3|17891.7|17879.7|17891.7|17879.7|17889.2|17877.2|10
1725385640000|2024-09-03 17:47:20|17889.8|17877.8|17890.5|17878.5|17890.5|17878.5|17889.8|17877.8|0
1725385650000|2024-09-03 17:47:30|17889.9|17877.9|17890.5|17878.5|17890.5|17878.5|17889.9|17877.9|1
1725385660000|2024-09-03 17:47:40|17889.8|17877.8|17889.2|17877.2|17889.8|17877.8|17889.2|17877.2|4
1725385670000|2024-09-03 17:47:50|17887.8|17875.8|17886|17874|17888.5|17876.5|17886|17874|6
1725385680000|2024-09-03 17:48:00|17888|17876|17888|17876|17888|17876|17887.4|17875.4|2
1725385690000|2024-09-03 17:48:10|17888.5|17876.5|17888.5|17876.5|17889.2|17877.2|17888.5|17876.5|0
1725385700000|2024-09-03 17:48:20|17889.2|17877.2|17893.5|17881.5|17893.5|17881.5|17889.2|17877.2|11
1725385710000|2024-09-03 17:48:30|17892.8|17880.8|17893.5|17881.5|17893.5|17881.5|17892.8|17880.8|5
1725385720000|2024-09-03 17:48:40|17893|17881|17893|17881|17893.5|17881.5|17893|17881|6
1725385730000|2024-09-03 17:48:50|17891|17879|17891|17879|17891|17879|17891|17879|5
1725385740000|2024-09-03 17:49:00|||||||||3
1725385750000|2024-09-03 17:49:10|17891.7|17879.7|17891|17879|17891.7|17879.7|17890.3|17878.3|27
1725385760000|2024-09-03 17:49:20|17890.3|17878.3|17891.7|17879.7|17891.7|17879.7|17890.3|17878.3|8
1725385770000|2024-09-03 17:49:30|17893.5|17881.5|17898.5|17886.5|17898.5|17886.5|17893.5|17881.5|24
1725385780000|2024-09-03 17:49:40|17897.8|17885.8|17895.3|17883.3|17897.8|17885.8|17894.1|17882.1|10
1725385790000|2024-09-03 17:49:50|17894.8|17882.8|17895.3|17883.3|17895.3|17883.3|17894.8|17882.8|0
1725385800000|2024-09-03 17:50:00|17896|17884|17899.1|17887.1|17900.3|17888.3|17896|17884|10
1725385810000|2024-09-03 17:50:10|17898.5|17886.5|17901|17889|17901|17889|17898.5|17886.5|4
1725385820000|2024-09-03 17:50:20|17901.7|17889.7|17901.7|17889.7|17903.5|17891.5|17901.7|17889.7|7
1725385830000|2024-09-03 17:50:30|17900.5|17888.5|17900.5|17888.5|17901|17889|17900.5|17888.5|6
1725385840000|2024-09-03 17:50:40|17898.5|17886.5|17897.8|17885.8|17901|17889|17897.8|17885.8|5
1725385850000|2024-09-03 17:50:50|17899.1|17887.1|17896|17884|17899.8|17887.8|17896|17884|1
1725385860000|2024-09-03 17:51:00|17893.5|17881.5|17891|17879|17893.5|17881.5|17891|17879|6
1725385880000|2024-09-03 17:51:20|17890.3|17878.3|17894.2|17882.2|17894.2|17882.2|17890.3|17878.3|16
1725385890000|2024-09-03 17:51:30|17894.8|17882.8|17894.8|17882.8|17896|17884|17894.8|17882.8|7
1725385900000|2024-09-03 17:51:40|17896|17884|17898|17886|17898.5|17886.5|17896|17884|13
1725385910000|2024-09-03 17:51:50|17898.5|17886.5|17896.7|17884.7|17898.5|17886.5|17896.7|17884.7|2
1725385920000|2024-09-03 17:52:00|17896|17884|17903.5|17891.5|17903.5|17891.5|17896|17884|12
1725385930000|2024-09-03 17:52:10|17903|17891|17899.8|17887.8|17903|17891|17899.8|17887.8|7
1725385940000|2024-09-03 17:52:20|17898.5|17886.5|17899.6|17887.6|17899.6|17887.6|17898.5|17886.5|29
1725385950000|2024-09-03 17:52:30|||||||||6
1725385960000|2024-09-03 17:52:40|17901|17889|17903.4|17891.4|17904.6|17892.6|17901|17889|11
1725385970000|2024-09-03 17:52:50|17903.9|17891.9|17903.9|17891.9|17903.9|17891.9|17903.9|17891.9|5
1725385980000|2024-09-03 17:53:00|17903.4|17891.4|17908.2|17896.2|17908.2|17896.2|17900.3|17888.3|46
1725385990000|2024-09-03 17:53:10|17907.7|17895.7|17905.7|17893.7|17907.7|17895.7|17905.7|17893.7|5
1725386000000|2024-09-03 17:53:20|17905.2|17893.2|17901.4|17889.4|17905.2|17893.2|17900|17888|8
1725386010000|2024-09-03 17:53:30|17902.7|17890.7|17903.9|17891.9|17903.9|17891.9|17902.7|17890.7|8
1725386020000|2024-09-03 17:53:40|||||||||2
1725386030000|2024-09-03 17:53:50|17906.4|17894.4|17905.2|17893.2|17906.4|17894.4|17903.9|17891.9|12
1725386040000|2024-09-03 17:54:00|17904.5|17892.5|17905.7|17893.7|17905.7|17893.7|17904.5|17892.5|2
1725386050000|2024-09-03 17:54:10|17906.4|17894.4|17905.7|17893.7|17906.4|17894.4|17905.7|17893.7|5
1725386060000|2024-09-03 17:54:20|17906.4|17894.4|17906.4|17894.4|17906.4|17894.4|17903.9|17891.9|8
1725386070000|2024-09-03 17:54:30|17905.3|17893.3|17903.9|17891.9|17905.3|17893.3|17903.9|17891.9|8
1725386080000|2024-09-03 17:54:40|17903.2|17891.2|17903.2|17891.2|17903.2|17891.2|17903.2|17891.2|8
1725386090000|2024-09-03 17:54:50|17902.5|17890.5|17904.5|17892.5|17905.7|17893.7|17902.5|17890.5|23
1725386100000|2024-09-03 17:55:00|17903.9|17891.9|17902.7|17890.7|17903.9|17891.9|17902.1|17890.1|39
1725386110000|2024-09-03 17:55:10|17902.1|17890.1|17901|17889|17902.1|17890.1|17899.1|17887.1|21
1725386120000|2024-09-03 17:55:20|17899.1|17887.1|17903|17891|17903.5|17891.5|17898.5|17886.5|32
1725386130000|2024-09-03 17:55:30|17901.7|17889.7|17901.7|17889.7|17901.7|17889.7|17901.7|17889.7|22
1725386140000|2024-09-03 17:55:40|17903|17891|17899.4|17887.4|17903|17891|17899.4|17887.4|74
1725386150000|2024-09-03 17:55:50|17898.3|17886.3|17900.6|17888.6|17900.6|17888.6|17898.3|17886.3|34
1725386160000|2024-09-03 17:56:00|17900.1|17888.1|17902.4|17890.4|17902.4|17890.4|17900.1|17888.1|10
1725386170000|2024-09-03 17:56:10|17901.9|17889.9|17900.6|17888.6|17901.9|17889.9|17900.6|17888.6|31
1725386180000|2024-09-03 17:56:20|17900.1|17888.1|17898.8|17886.8|17900.1|17888.1|17898.1|17886.1|25
1725386190000|2024-09-03 17:56:30|17898.3|17886.3|17899.5|17887.5|17899.5|17887.5|17898.3|17886.3|17
1725386200000|2024-09-03 17:56:40|17900.2|17888.2|17901.3|17889.3|17902|17890|17900.2|17888.2|13
1725386210000|2024-09-03 17:56:50|17900.2|17888.2|17907|17895|17907|17895|17900.2|17888.2|54
1725386220000|2024-09-03 17:57:00|17907.6|17895.6|17907.7|17895.7|17908.3|17896.3|17905.2|17893.2|71
1725386230000|2024-09-03 17:57:10|17907|17895|17907.2|17895.2|17907.7|17895.7|17907|17895|28
1725386240000|2024-09-03 17:57:20|17906.6|17894.6|17906.1|17894.1|17906.6|17894.6|17906.1|17894.1|8
1725386250000|2024-09-03 17:57:30|17906.8|17894.8|17911.6|17899.6|17912.3|17900.3|17906.8|17894.8|42
1725386260000|2024-09-03 17:57:40|17911.1|17899.1|17912.3|17900.3|17913.6|17901.6|17910.5|17898.5|56
1725386270000|2024-09-03 17:57:50|17911.8|17899.8|17909.3|17897.3|17911.8|17899.8|17909.3|17897.3|25
1725386280000|2024-09-03 17:58:00|17908.7|17896.7|17911.3|17899.3|17913.3|17901.3|17905.5|17893.5|98
1725386290000|2024-09-03 17:58:10|17912|17900|17909.7|17897.7|17912|17900|17909.7|17897.7|42
1725386300000|2024-09-03 17:58:20|17909.1|17897.1|17906.6|17894.6|17909.1|17897.1|17906.6|17894.6|27
1725386310000|2024-09-03 17:58:30|17907.3|17895.3|17906.6|17894.6|17907.3|17895.3|17905.9|17893.9|26
1725386320000|2024-09-03 17:58:40|17905.9|17893.9|17906.6|17894.6|17907.3|17895.3|17905.9|17893.9|22
1725386330000|2024-09-03 17:58:50|17907.3|17895.3|17903.6|17891.6|17907.3|17895.3|17903.6|17891.6|50
1725386340000|2024-09-03 17:59:00|17905.5|17893.5|17907.3|17895.3|17908.6|17896.6|17904.8|17892.8|54
1725386350000|2024-09-03 17:59:10|17905.9|17893.9|17900.9|17888.9|17905.9|17893.9|17900.2|17888.2|77
1725386360000|2024-09-03 17:59:20|17900.2|17888.2|17899.5|17887.5|17901.3|17889.3|17897.7|17885.7|255
1725386370000|2024-09-03 17:59:30|17901.3|17889.3|17909.5|17897.5|17912|17900|17901.3|17889.3|96
1725386380000|2024-09-03 17:59:40|17910.2|17898.2|17908.4|17896.4|17912|17900|17907|17895|101
1725386390000|2024-09-03 17:59:50|17907.7|17895.7|17913.4|17901.4|17914.5|17902.5|17907.7|17895.7|140
1725386400000|2024-09-03 18:00:00|17914|17902|17911.5|17899.5|17914.5|17902.5|17910.9|17898.9|85
1725386410000|2024-09-03 18:00:10|17910.2|17898.2|17908.8|17896.8|17910.2|17898.2|17908.8|17896.8|58
1725386420000|2024-09-03 18:00:20|17909.5|17897.5|17909.5|17897.5|17909.5|17897.5|17908.3|17896.3|9
1725386430000|2024-09-03 18:00:30|17912|17900|17914|17902|17914|17902|17912|17900|6
1725386440000|2024-09-03 18:00:40|17914.5|17902.5|17914.5|17902.5|17914.5|17902.5|17914.5|17902.5|5
1725386450000|2024-09-03 18:00:50|17919.5|17907.5|17919.5|17907.5|17919.5|17907.5|17919.5|17907.5|37
1725386460000|2024-09-03 18:01:00|17922|17910|17923.1|17911.1|17925.1|17913.1|17922|17910|36
1725386470000|2024-09-03 18:01:10|17920.6|17908.6|17923.1|17911.1|17923.1|17911.1|17918.7|17906.7|22
1725386480000|2024-09-03 18:01:20|17922.4|17910.4|17927.3|17915.3|17927.8|17915.8|17921.9|17909.9|37
1725386490000|2024-09-03 18:01:30|17927.8|17915.8|17928.9|17916.9|17928.9|17916.9|17926|17914|35
1725386500000|2024-09-03 18:01:40|17928.2|17916.2|17927|17915|17928.2|17916.2|17927|17915|15
1725386510000|2024-09-03 18:01:50|17925.7|17913.7|17923.2|17911.2|17925.7|17913.7|17923.2|17911.2|4
1725386520000|2024-09-03 18:02:00|17924.9|17912.9|17922.5|17910.5|17925.6|17913.6|17922.5|17910.5|13
1725386530000|2024-09-03 18:02:10|17926.3|17914.3|17925|17913|17926.3|17914.3|17925|17913|10
1725386540000|2024-09-03 18:02:20|17923.1|17911.1|17925|17913|17925|17913|17923.1|17911.1|5
1725386550000|2024-09-03 18:02:30|17927.5|17915.5|17925.2|17913.2|17927.5|17915.5|17925.2|17913.2|16
1725386560000|2024-09-03 18:02:40|17927|17915|17930|17918|17931.3|17919.3|17926.3|17914.3|21
1725386570000|2024-09-03 18:02:50|17928.8|17916.8|17926.8|17914.8|17928.8|17916.8|17926.8|17914.8|6
1725386580000|2024-09-03 18:03:00|17928.2|17916.2|17924.5|17912.5|17928.2|17916.2|17924.5|17912.5|14
1725386590000|2024-09-03 18:03:10|17923.2|17911.2|17927.5|17915.5|17927.5|17915.5|17923.2|17911.2|6
1725386600000|2024-09-03 18:03:20|17928.2|17916.2|17927.5|17915.5|17928.2|17916.2|17927.5|17915.5|1
1725386610000|2024-09-03 18:03:30|17928.2|17916.2|17928.2|17916.2|17928.2|17916.2|17928.2|17916.2|1
1725386620000|2024-09-03 18:03:40|17928.9|17916.9|17930|17918|17930|17918|17928.9|17916.9|1
1725386630000|2024-09-03 18:03:50|17930.6|17918.6|17933.2|17921.2|17934.5|17922.5|17928.8|17916.8|17
1725386640000|2024-09-03 18:04:00|17932.7|17920.7|17930.2|17918.2|17932.7|17920.7|17927|17915|18
1725386650000|2024-09-03 18:04:10|17929.5|17917.5|17927.7|17915.7|17929.5|17917.5|17926.4|17914.4|4
1725386660000|2024-09-03 18:04:20|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|17927.7|17915.7|8
1725386670000|2024-09-03 18:04:30|17928.8|17916.8|17931.3|17919.3|17932.4|17920.4|17928.8|17916.8|15
1725386680000|2024-09-03 18:04:40|17931.8|17919.8|17932|17920|17932|17920|17931.3|17919.3|11
1725386690000|2024-09-03 18:04:50|17930.7|17918.7|17927.7|17915.7|17931.4|17919.4|17927.7|17915.7|17
1725386700000|2024-09-03 18:05:00|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|0
1725456600000|2024-09-04 13:30:00|17918.7|17906.7|17943|17931|17972|17960|17918.7|17906.7|90
1725456610000|2024-09-04 13:30:10|17942.3|17930.3|17933.7|17921.7|17942.3|17930.3|17930.9|17918.9|45
1725456620000|2024-09-04 13:30:20|17933.9|17921.9|17932.5|17920.5|17933.9|17921.9|17929.5|17917.5|40
1725456630000|2024-09-04 13:30:30|17927.7|17915.7|17919.1|17907.1|17927.7|17915.7|17919.1|17907.1|98
1725456640000|2024-09-04 13:30:40|17920.5|17908.5|17899.1|17887.1|17920.5|17908.5|17899.1|17887.1|39
1725456650000|2024-09-04 13:30:50|17899.6|17887.6|17890.2|17878.2|17900.4|17888.4|17888.9|17876.9|56
1725456660000|2024-09-04 13:31:00|17890.9|17878.9|17874.1|17862.1|17891.4|17879.4|17874.1|17862.1|58
1725456670000|2024-09-04 13:31:10|17874.6|17862.6|17878.2|17866.2|17880.9|17868.9|17865.4|17853.4|45
1725456680000|2024-09-04 13:31:20|17877.1|17865.1|17878.7|17866.7|17878.7|17866.7|17874.6|17862.6|17
1725456690000|2024-09-04 13:31:30|17877.5|17865.5|17876.2|17864.2|17887|17875|17874.5|17862.5|101
1725456700000|2024-09-04 13:31:40|17873.7|17861.7|17887.7|17875.7|17891.9|17879.9|17873.7|17861.7|36
1725456710000|2024-09-04 13:31:50|17886.4|17874.4|17879.4|17867.4|17886.4|17874.4|17878.4|17866.4|31
1725456720000|2024-09-04 13:32:00|17878.7|17866.7|17880.3|17868.3|17880.5|17868.5|17875.5|17863.5|24
1725456730000|2024-09-04 13:32:10|17881.6|17869.6|17884.1|17872.1|17884.1|17872.1|17878|17866|28
1725456740000|2024-09-04 13:32:20|17884.6|17872.6|17888|17876|17888.7|17876.7|17884.6|17872.6|21
1725456750000|2024-09-04 13:32:30|17888.5|17876.5|17894.2|17882.2|17895.5|17883.5|17888.5|17876.5|16
1725456760000|2024-09-04 13:32:40|17893.5|17881.5|17891.5|17879.5|17893.5|17881.5|17886|17874|19
1725456770000|2024-09-04 13:32:50|17890.5|17878.5|17899|17887|17899|17887|17890.5|17878.5|32
1725456780000|2024-09-04 13:33:00|17901.2|17889.2|17888.9|17876.9|17902.8|17890.8|17887.6|17875.6|25
1725456790000|2024-09-04 13:33:10|17889.6|17877.6|17886.9|17874.9|17889.6|17877.6|17886.5|17874.5|23
1725456800000|2024-09-04 13:33:20|17887.6|17875.6|17889.4|17877.4|17889.4|17877.4|17887.6|17875.6|11
1725456810000|2024-09-04 13:33:30|17891.9|17879.9|17893.5|17881.5|17895.6|17883.6|17891.9|17879.9|49
1725456820000|2024-09-04 13:33:40|17895.5|17883.5|17894|17882|17895.5|17883.5|17892.1|17880.1|9
1725456830000|2024-09-04 13:33:50|17893.5|17881.5|17892.3|17880.3|17893.5|17881.5|17892.3|17880.3|2
1725456840000|2024-09-04 13:34:00|17888.3|17876.3|17877.8|17865.8|17890.3|17878.3|17877.8|17865.8|23
1725456850000|2024-09-04 13:34:10|17878.3|17866.3|17865.7|17853.7|17878.5|17866.5|17865.7|17853.7|48
1725456860000|2024-09-04 13:34:20|17863.7|17851.7|17860.7|17848.7|17864.4|17852.4|17859.4|17847.4|32
1725456870000|2024-09-04 13:34:30|17861.4|17849.4|17860.7|17848.7|17863.2|17851.2|17858.4|17846.4|7
1725456880000|2024-09-04 13:34:40|17859.6|17847.6|17864.1|17852.1|17864.1|17852.1|17859.6|17847.6|11
1725456890000|2024-09-04 13:34:50|17862.1|17850.1|17863.4|17851.4|17864.1|17852.1|17861.6|17849.6|2
1725456900000|2024-09-04 13:35:00|17861|17849|17859.3|17847.3|17861.6|17849.6|17853.5|17841.5|21
1725456910000|2024-09-04 13:35:10|17858.5|17846.5|17859.1|17847.1|17860.5|17848.5|17857.3|17845.3|9
1725456920000|2024-09-04 13:35:20|17859.8|17847.8|17857.5|17845.5|17864.1|17852.1|17857.5|17845.5|16
1725456930000|2024-09-04 13:35:30|17856.9|17844.9|17857.5|17845.5|17863|17851|17856.9|17844.9|27
1725456940000|2024-09-04 13:35:40|17856.2|17844.2|17854.8|17842.8|17856.8|17844.8|17854.8|17842.8|3
1725456950000|2024-09-04 13:35:50|17856|17844|17854.3|17842.3|17856|17844|17853.5|17841.5|0
1725456960000|2024-09-04 13:36:00|17854.8|17842.8|17850.5|17838.5|17861.6|17849.6|17850.5|17838.5|13
1725456970000|2024-09-04 13:36:10|17851|17839|17848.5|17836.5|17851|17839|17848.5|17836.5|3
1725456980000|2024-09-04 13:36:20|17847.8|17835.8|17855.9|17843.9|17855.9|17843.9|17847.8|17835.8|22
1725456990000|2024-09-04 13:36:30|17857.1|17845.1|17860.1|17848.1|17860.1|17848.1|17857.1|17845.1|10
1725457000000|2024-09-04 13:36:40|17860.7|17848.7|17855.1|17843.1|17863.9|17851.9|17855.1|17843.1|21
1725457010000|2024-09-04 13:36:50|17855.7|17843.7|17858.2|17846.2|17859.4|17847.4|17855.1|17843.1|10
1725457020000|2024-09-04 13:37:00|17861.6|17849.6|17864.1|17852.1|17864.6|17852.6|17858.5|17846.5|53
1725457030000|2024-09-04 13:37:10|17865.9|17853.9|17871.4|17859.4|17871.4|17859.4|17865.9|17853.9|84
1725457040000|2024-09-04 13:37:20|17870.9|17858.9|17871.9|17859.9|17871.9|17859.9|17870.7|17858.7|2
1725457050000|2024-09-04 13:37:30|17875.5|17863.5|17880.5|17868.5|17880.5|17868.5|17871.9|17859.9|24
1725457060000|2024-09-04 13:37:40|17879.8|17867.8|17873.7|17861.7|17879.8|17867.8|17872.3|17860.3|25
1725457070000|2024-09-04 13:37:50|17873.2|17861.2|17873.7|17861.7|17873.7|17861.7|17873.2|17861.2|3
1725457080000|2024-09-04 13:38:00|17874.9|17862.9|17876|17864|17876.7|17864.7|17873|17861|14
1725457090000|2024-09-04 13:38:10|17876.7|17864.7|17875.5|17863.5|17876.7|17864.7|17875.5|17863.5|12
1725457100000|2024-09-04 13:38:20|17876.2|17864.2|17873.7|17861.7|17876.2|17864.2|17873|17861|5
1725457110000|2024-09-04 13:38:30|17877.4|17865.4|17877.4|17865.4|17877.4|17865.4|17877.4|17865.4|13
1725457120000|2024-09-04 13:38:40|17879.8|17867.8|17871.4|17859.4|17880.5|17868.5|17871.4|17859.4|28
1725457130000|2024-09-04 13:38:50|17869.9|17857.9|17869.9|17857.9|17869.9|17857.9|17869.9|17857.9|2
1725457140000|2024-09-04 13:39:00|17872.4|17860.4|17874.2|17862.2|17876.2|17864.2|17872.4|17860.4|12
1725457150000|2024-09-04 13:39:10|17873.5|17861.5|17874.8|17862.8|17874.8|17862.8|17873.5|17861.5|1
1725457160000|2024-09-04 13:39:20|17875.5|17863.5|17879.8|17867.8|17879.8|17867.8|17875.5|17863.5|6
1725457170000|2024-09-04 13:39:30|17880.3|17868.3|17879|17867|17880.3|17868.3|17879|17867|15
1725457180000|2024-09-04 13:39:40|17882.1|17870.1|17883.1|17871.1|17884.6|17872.6|17881.4|17869.4|20
1725457190000|2024-09-04 13:39:50|17882.4|17870.4|17882.4|17870.4|17883.1|17871.1|17882.4|17870.4|17
1725457200000|2024-09-04 13:40:00|17883.1|17871.1|17880.6|17868.6|17883.1|17871.1|17880.6|17868.6|18
1725457210000|2024-09-04 13:40:10|17879.9|17867.9|17883.9|17871.9|17883.9|17871.9|17879.9|17867.9|19
1725457220000|2024-09-04 13:40:20|17882.1|17870.1|17882.1|17870.1|17882.1|17870.1|17882.1|17870.1|9
1725457230000|2024-09-04 13:40:30|17882.6|17870.6|17881.4|17869.4|17883.9|17871.9|17881.4|17869.4|21
1725457240000|2024-09-04 13:40:40|17880.8|17868.8|17879.4|17867.4|17881.4|17869.4|17879.4|17867.4|5
1725457250000|2024-09-04 13:40:50|17878.9|17866.9|17883.9|17871.9|17883.9|17871.9|17878.9|17866.9|7
1725457260000|2024-09-04 13:41:00|17883.1|17871.1|17879.4|17867.4|17883.1|17871.1|17879.4|17867.4|23
1725457270000|2024-09-04 13:41:10|17879.9|17867.9|17880.6|17868.6|17880.6|17868.6|17879.4|17867.4|8
1725457280000|2024-09-04 13:41:20|17879.9|17867.9|17879.9|17867.9|17879.9|17867.9|17879.9|17867.9|3
1725457290000|2024-09-04 13:41:30|17879.2|17867.2|17879.9|17867.9|17882.4|17870.4|17878.7|17866.7|22
1725457300000|2024-09-04 13:41:40|17878|17866|17880.6|17868.6|17880.6|17868.6|17878|17866|16
1725457310000|2024-09-04 13:41:50|17882.4|17870.4|17880.6|17868.6|17882.4|17870.4|17880.6|17868.6|8
1725457320000|2024-09-04 13:42:00|17879.2|17867.2|17881.7|17869.7|17881.7|17869.7|17879.2|17867.2|18
1725457330000|2024-09-04 13:42:10|17882.4|17870.4|17879.2|17867.2|17882.4|17870.4|17879.2|17867.2|13
1725457340000|2024-09-04 13:42:20|17878|17866|17879.9|17867.9|17879.9|17867.9|17878|17866|29
1725457350000|2024-09-04 13:42:30|17881.7|17869.7|17882.4|17870.4|17882.4|17870.4|17878|17866|12
1725457360000|2024-09-04 13:42:40|17883.1|17871.1|17879|17867|17883.1|17871.1|17878|17866|22
1725457370000|2024-09-04 13:42:50|17880.5|17868.5|17881.7|17869.7|17881.7|17869.7|17879|17867|9
1725457380000|2024-09-04 13:43:00|17887.1|17875.1|17886.5|17874.5|17888.3|17876.3|17884.6|17872.6|25
1725457390000|2024-09-04 13:43:10|17885.8|17873.8|17887.1|17875.1|17887.1|17875.1|17885.8|17873.8|6
1725457400000|2024-09-04 13:43:20|17886.3|17874.3|17887.1|17875.1|17887.6|17875.6|17884.6|17872.6|7
1725457410000|2024-09-04 13:43:30|17889.4|17877.4|17885.6|17873.6|17889.9|17877.9|17885.6|17873.6|19
1725457420000|2024-09-04 13:43:40|17884.4|17872.4|17885.6|17873.6|17885.6|17873.6|17882.6|17870.6|7
1725457430000|2024-09-04 13:43:50|17887.4|17875.4|17886.1|17874.1|17887.4|17875.4|17886.1|17874.1|2
1725457440000|2024-09-04 13:44:00|17886.7|17874.7|17885.8|17873.8|17888.5|17876.5|17884.7|17872.7|7
1725457450000|2024-09-04 13:44:10|17884.7|17872.7|17885.2|17873.2|17885.2|17873.2|17884.7|17872.7|5
1725457460000|2024-09-04 13:44:20|17884.7|17872.7|17884.5|17872.5|17885.2|17873.2|17884|17872|4
1725457470000|2024-09-04 13:44:30|||||||||6
1725457480000|2024-09-04 13:44:40|17882|17870|17870.8|17858.8|17882|17870|17870.8|17858.8|12
1725457490000|2024-09-04 13:44:50|17872.2|17860.2|17872.7|17860.7|17872.7|17860.7|17872.2|17860.2|17
1725457500000|2024-09-04 13:45:00|17870.8|17858.8|17859.5|17847.5|17870.8|17858.8|17857.6|17845.6|23
1725457510000|2024-09-04 13:45:10|17862|17850|17865.6|17853.6|17865.6|17853.6|17861.3|17849.3|8
1725457520000|2024-09-04 13:45:20|17867.6|17855.6|17866.3|17854.3|17867.6|17855.6|17864.5|17852.5|9
1725457530000|2024-09-04 13:45:30|17865.3|17853.3|17866.3|17854.3|17866.3|17854.3|17863.8|17851.8|7
1725457540000|2024-09-04 13:45:40|17865.6|17853.6|17868.1|17856.1|17868.8|17856.8|17865.6|17853.6|9
1725457550000|2024-09-04 13:45:50|17867.6|17855.6|17867.6|17855.6|17868.1|17856.1|17867.6|17855.6|2
1725457560000|2024-09-04 13:46:00|17868.1|17856.1|17871.9|17859.9|17872.4|17860.4|17867|17855|9
1725457570000|2024-09-04 13:46:10|17872.4|17860.4|17874.9|17862.9|17874.9|17862.9|17872.4|17860.4|0
1725457580000|2024-09-04 13:46:20|17871.1|17859.1|17869|17857|17871.1|17859.1|17868.3|17856.3|5
1725457590000|2024-09-04 13:46:30|17867.8|17855.8|17863.5|17851.5|17867.8|17855.8|17863.5|17851.5|4
1725457600000|2024-09-04 13:46:40|17864|17852|17864|17852|17865.5|17853.5|17863.5|17851.5|1
1725457610000|2024-09-04 13:46:50|17864.7|17852.7|17866.5|17854.5|17866.5|17854.5|17864|17852|8
1725457620000|2024-09-04 13:47:00|17868.7|17856.7|17878.3|17866.3|17878.3|17866.3|17868.7|17856.7|26
1725457630000|2024-09-04 13:47:10|17876.2|17864.2|17876.5|17864.5|17877.2|17865.2|17875.1|17863.1|8
1725457640000|2024-09-04 13:47:20|17872.8|17860.8|17875.8|17863.8|17875.8|17863.8|17870.3|17858.3|21
1725457650000|2024-09-04 13:47:30|17876.3|17864.3|17875.1|17863.1|17877.8|17865.8|17874.5|17862.5|7
1725457660000|2024-09-04 13:47:40|17876.3|17864.3|17873.3|17861.3|17876.3|17864.3|17873.3|17861.3|1
1725457670000|2024-09-04 13:47:50|17872.6|17860.6|17876.3|17864.3|17876.3|17864.3|17871.3|17859.3|35
1725457680000|2024-09-04 13:48:00|17875.8|17863.8|17883.3|17871.3|17883.3|17871.3|17872.6|17860.6|31
1725457690000|2024-09-04 13:48:10|17885.3|17873.3|17883.5|17871.5|17885.3|17873.3|17883.5|17871.5|7
1725457700000|2024-09-04 13:48:20|17882.8|17870.8|17877.2|17865.2|17882.8|17870.8|17876.5|17864.5|7
1725457710000|2024-09-04 13:48:30|17876.5|17864.5|17876.5|17864.5|17876.5|17864.5|17872.8|17860.8|11
1725457720000|2024-09-04 13:48:40|17877.8|17865.8|17876.5|17864.5|17877.8|17865.8|17876.5|17864.5|2
1725457730000|2024-09-04 13:48:50|17876|17864|17874|17862|17876.5|17864.5|17873.3|17861.3|5
1725457740000|2024-09-04 13:49:00|17874.7|17862.7|17880.3|17868.3|17880.3|17868.3|17874.7|17862.7|14
1725457750000|2024-09-04 13:49:10|17882.8|17870.8|17875.4|17863.4|17883.5|17871.5|17875.4|17863.4|8
1725457760000|2024-09-04 13:49:20|17875.3|17863.3|17876|17864|17877.2|17865.2|17875.3|17863.3|2
1725457770000|2024-09-04 13:49:30|17874.7|17862.7|17881.7|17869.7|17882.4|17870.4|17874|17862|10
1725457780000|2024-09-04 13:49:40|17880.4|17868.4|17880.4|17868.4|17881.2|17869.2|17880.4|17868.4|2
1725457790000|2024-09-04 13:49:50|17881|17869|17880.4|17868.4|17881.2|17869.2|17879.2|17867.2|2
1725457800000|2024-09-04 13:50:00|17879.9|17867.9|17881|17869|17881.7|17869.7|17877.9|17865.9|6
1725457810000|2024-09-04 13:50:10|17879.2|17867.2|17877.9|17865.9|17879.2|17867.2|17875.4|17863.4|11
1725457820000|2024-09-04 13:50:20|17876.9|17864.9|17875.4|17863.4|17876.9|17864.9|17875.4|17863.4|3
1725457840000|2024-09-04 13:50:40|17874.2|17862.2|17883.5|17871.5|17883.5|17871.5|17874.2|17862.2|6
1725457850000|2024-09-04 13:50:50|17882.9|17870.9|17880.4|17868.4|17882.9|17870.9|17879|17867|4
1725457860000|2024-09-04 13:51:00|17879.2|17867.2|17881|17869|17881|17869|17877.4|17865.4|10
1725457870000|2024-09-04 13:51:10|17882.4|17870.4|17882.4|17870.4|17882.4|17870.4|17880.4|17868.4|17
1725457880000|2024-09-04 13:51:20|17880.4|17868.4|17880.4|17868.4|17882.4|17870.4|17880.4|17868.4|13
1725457890000|2024-09-04 13:51:30|17879.9|17867.9|17882.4|17870.4|17882.9|17870.9|17878.8|17866.8|6
1725457900000|2024-09-04 13:51:40|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|17882.9|17870.9|1
1725457910000|2024-09-04 13:51:50|17882.4|17870.4|17875.4|17863.4|17882.4|17870.4|17875.4|17863.4|11
1725457920000|2024-09-04 13:52:00|17876.7|17864.7|17877.4|17865.4|17877.9|17865.9|17876.7|17864.7|2
1725457930000|2024-09-04 13:52:10|17876.7|17864.7|17876.7|17864.7|17876.7|17864.7|17876|17864|0
1725457940000|2024-09-04 13:52:20|17876.2|17864.2|17875.3|17863.3|17876.2|17864.2|17875.3|17863.3|12
1725457950000|2024-09-04 13:52:30|17874.7|17862.7|17874.7|17862.7|17875.3|17863.3|17874.7|17862.7|1
1725457960000|2024-09-04 13:52:40|17875.4|17863.4|17876|17864|17876|17864|17875.4|17863.4|0
1725457970000|2024-09-04 13:52:50|17875.3|17863.3|17876.5|17864.5|17876.5|17864.5|17875.3|17863.3|9
1725457980000|2024-09-04 13:53:00|17877|17865|17876.5|17864.5|17877.8|17865.8|17876.5|17864.5|5
1725457990000|2024-09-04 13:53:10|||||||||2
1725458000000|2024-09-04 13:53:20|17877|17865|17885.3|17873.3|17886.5|17874.5|17877|17865|13
1725458010000|2024-09-04 13:53:30|17886|17874|17889|17877|17892|17880|17886|17874|16
1725458020000|2024-09-04 13:53:40|17887.8|17875.8|17889.9|17877.9|17892|17880|17887.8|17875.8|21
1725458030000|2024-09-04 13:53:50|17888.7|17876.7|17889.9|17877.9|17889.9|17877.9|17888.1|17876.1|10
1725458040000|2024-09-04 13:54:00|17889.4|17877.4|17886|17874|17891.2|17879.2|17886|17874|10
1725458050000|2024-09-04 13:54:10|||||||||1
1725458060000|2024-09-04 13:54:20|17885.4|17873.4|17883.5|17871.5|17885.4|17873.4|17883.5|17871.5|0
1725458070000|2024-09-04 13:54:30|17882.8|17870.8|17881.7|17869.7|17882.8|17870.8|17881.7|17869.7|2
1725458080000|2024-09-04 13:54:40|17883.1|17871.1|17886.5|17874.5|17886.5|17874.5|17883.1|17871.1|9
1725458090000|2024-09-04 13:54:50|17886|17874|17887.2|17875.2|17887.2|17875.2|17886|17874|0
1725458100000|2024-09-04 13:55:00|17887.8|17875.8|17887.8|17875.8|17887.8|17875.8|17887.8|17875.8|4
1725458110000|2024-09-04 13:55:10|17887|17875|17887|17875|17887.8|17875.8|17887|17875|0
1725458120000|2024-09-04 13:55:20|17885.3|17873.3|17891.5|17879.5|17892.8|17880.8|17885.3|17873.3|13
1725458130000|2024-09-04 13:55:30|17892|17880|17892.8|17880.8|17892.8|17880.8|17891.5|17879.5|1
1725458140000|2024-09-04 13:55:40|17892|17880|17892|17880|17892|17880|17892|17880|1
1725458150000|2024-09-04 13:55:50|17891.3|17879.3|17890.3|17878.3|17892|17880|17889|17877|8
1725458160000|2024-09-04 13:56:00|17890.4|17878.4|17891.7|17879.7|17891.7|17879.7|17888.5|17876.5|10
1725458170000|2024-09-04 13:56:10|17890.4|17878.4|17891.7|17879.7|17891.7|17879.7|17889.9|17877.9|5
1725458180000|2024-09-04 13:56:20|17891.2|17879.2|17890.4|17878.4|17892.2|17880.2|17889.2|17877.2|11
1725458190000|2024-09-04 13:56:30|17891|17879|17902.2|17890.2|17902.2|17890.2|17891|17879|14
1725458200000|2024-09-04 13:56:40|17902.8|17890.8|17902.2|17890.2|17902.8|17890.8|17902.2|17890.2|2
1725458210000|2024-09-04 13:56:50|17900.4|17888.4|17896.5|17884.5|17900.4|17888.4|17894.4|17882.4|8
1725458220000|2024-09-04 13:57:00|17898.5|17886.5|17898.5|17886.5|17899|17887|17897.9|17885.9|12
1725458230000|2024-09-04 13:57:10|17899|17887|17898.5|17886.5|17899.7|17887.7|17898.5|17886.5|4
1725458240000|2024-09-04 13:57:20|17897.8|17885.8|17896.5|17884.5|17897.8|17885.8|17896.5|17884.5|6
1725458250000|2024-09-04 13:57:30|17897|17885|17897.8|17885.8|17897.8|17885.8|17897|17885|1
1725458260000|2024-09-04 13:57:40|17896.5|17884.5|17900.3|17888.3|17900.3|17888.3|17894.7|17882.7|34
1725458270000|2024-09-04 13:57:50|||||||||4
1725458280000|2024-09-04 13:58:00|17899.2|17887.2|17897.2|17885.2|17900.3|17888.3|17896.5|17884.5|20
1725458290000|2024-09-04 13:58:10|17896.5|17884.5|17890.4|17878.4|17896.7|17884.7|17890.4|17878.4|7
1725458300000|2024-09-04 13:58:20|17891|17879|17889.2|17877.2|17891.7|17879.7|17889.2|17877.2|2
1725458310000|2024-09-04 13:58:30|17891.7|17879.7|17896.9|17884.9|17897.4|17885.4|17891.7|17879.7|13
1725458320000|2024-09-04 13:58:40|17897.4|17885.4|17893.7|17881.7|17897.4|17885.4|17893.7|17881.7|2
1725458330000|2024-09-04 13:58:50|17894.4|17882.4|17893.7|17881.7|17894.4|17882.4|17893.1|17881.1|2
1725458340000|2024-09-04 13:59:00|17891.9|17879.9|17891.9|17879.9|17893.1|17881.1|17891.9|17879.9|5
1725458350000|2024-09-04 13:59:10|17893.1|17881.1|17889.4|17877.4|17893.1|17881.1|17889.4|17877.4|1
1725458360000|2024-09-04 13:59:20|17888.8|17876.8|17890.6|17878.6|17890.6|17878.6|17888.7|17876.7|5
1725458370000|2024-09-04 13:59:30|17892.4|17880.4|17896.9|17884.9|17896.9|17884.9|17891.9|17879.9|15
1725458380000|2024-09-04 13:59:40|17896.3|17884.3|17895.6|17883.6|17896.3|17884.3|17895.1|17883.1|5
1725458390000|2024-09-04 13:59:50|17897.2|17885.2|17899.2|17887.2|17899.7|17887.7|17897.2|17885.2|31
1725458400000|2024-09-04 14:00:00|17897.4|17885.4|17892.4|17880.4|17897.4|17885.4|17892.4|17880.4|13
1725458410000|2024-09-04 14:00:10|17893.1|17881.1|17889.4|17877.4|17893.1|17881.1|17886.2|17874.2|10
1725458420000|2024-09-04 14:00:20|17886.3|17874.3|17886.3|17874.3|17886.3|17874.3|17886.3|17874.3|8
1725458430000|2024-09-04 14:00:30|17888.8|17876.8|17888.8|17876.8|17891.3|17879.3|17888.8|17876.8|6
1725458440000|2024-09-04 14:00:40|17888.3|17876.3|17894.6|17882.6|17894.6|17882.6|17888.3|17876.3|13
1725458450000|2024-09-04 14:00:50|17893.3|17881.3|17891.3|17879.3|17893.3|17881.3|17890.8|17878.8|14
1725458460000|2024-09-04 14:01:00|17893.8|17881.8|17893.8|17881.8|17894.6|17882.6|17890.8|17878.8|14
1725458470000|2024-09-04 14:01:10|17894.6|17882.6|17896.5|17884.5|17896.5|17884.5|17894.6|17882.6|5
1725458480000|2024-09-04 14:01:20|17895.3|17883.3|17892.8|17880.8|17895.3|17883.3|17890.3|17878.3|3
1725458500000|2024-09-04 14:01:40|17890.3|17878.3|17893.3|17881.3|17893.8|17881.8|17890.3|17878.3|6
1725458510000|2024-09-04 14:01:50|17893.8|17881.8|17892.8|17880.8|17894.6|17882.6|17892.8|17880.8|6
1725458520000|2024-09-04 14:02:00|17893.5|17881.5|17895.8|17883.8|17897.1|17885.1|17892.8|17880.8|14
1725458530000|2024-09-04 14:02:10|17894.6|17882.6|17892.8|17880.8|17895.3|17883.3|17892.8|17880.8|3
1725458540000|2024-09-04 14:02:20|17893.5|17881.5|17892.8|17880.8|17895.3|17883.3|17890.8|17878.8|3
1725458550000|2024-09-04 14:02:30|17893.5|17881.5|17895.8|17883.8|17896.3|17884.3|17893.5|17881.5|27
1725458560000|2024-09-04 14:02:40|17895.3|17883.3|17895.3|17883.3|17895.3|17883.3|17894|17882|2
1725458570000|2024-09-04 14:02:50|17896.5|17884.5|17904.7|17892.7|17909.2|17897.2|17896.5|17884.5|45
1725458580000|2024-09-04 14:03:00|17905.3|17893.3|17899.7|17887.7|17906.7|17894.7|17899.7|17887.7|8
1725458590000|2024-09-04 14:03:10|17900.3|17888.3|17899.7|17887.7|17900.3|17888.3|17899.7|17887.7|0
1725458600000|2024-09-04 14:03:20|17899.2|17887.2|17899.7|17887.7|17901.2|17889.2|17898.7|17886.7|12
1725458610000|2024-09-04 14:03:30|17901.2|17889.2|17908.7|17896.7|17908.7|17896.7|17901.2|17889.2|2
1725458620000|2024-09-04 14:03:40|17909.4|17897.4|17909.2|17897.2|17911.2|17899.2|17909.2|17897.2|4
1725458630000|2024-09-04 14:03:50|17908|17896|17905.3|17893.3|17908|17896|17904.2|17892.2|7
1725458640000|2024-09-04 14:04:00|17906|17894|17901.5|17889.5|17907.8|17895.8|17900.8|17888.8|11
1725458650000|2024-09-04 14:04:10|17902.8|17890.8|17902.1|17890.1|17902.8|17890.8|17900.3|17888.3|5
1725458660000|2024-09-04 14:04:20|17900.3|17888.3|17901.5|17889.5|17904|17892|17899.6|17887.6|6
1725458670000|2024-09-04 14:04:30|17902.2|17890.2|17898.3|17886.3|17902.8|17890.8|17898.3|17886.3|3
1725458680000|2024-09-04 14:04:40|17899|17887|17904.4|17892.4|17904.4|17892.4|17899|17887|21
1725458690000|2024-09-04 14:04:50|17902.6|17890.6|17910.1|17898.1|17911.3|17899.3|17902.6|17890.6|7
1725458700000|2024-09-04 14:05:00|17910.6|17898.6|17912.1|17900.1|17913.8|17901.8|17910.6|17898.6|6
1725458710000|2024-09-04 14:05:10|17911.5|17899.5|17908.3|17896.3|17912.2|17900.2|17908.3|17896.3|7
1725458720000|2024-09-04 14:05:20|17907.1|17895.1|17908.3|17896.3|17909|17897|17907.1|17895.1|5
1725458730000|2024-09-04 14:05:30|17910.8|17898.8|17912.1|17900.1|17912.1|17900.1|17909.6|17897.6|0
1725458740000|2024-09-04 14:05:40|17912.8|17900.8|17915.3|17903.3|17915.3|17903.3|17912.8|17900.8|11
1725458750000|2024-09-04 14:05:50|17914.7|17902.7|17910.8|17898.8|17914.7|17902.7|17910.8|17898.8|4
1725458760000|2024-09-04 14:06:00|17909.6|17897.6|17908.8|17896.8|17910.1|17898.1|17907.8|17895.8|4
1725458770000|2024-09-04 14:06:10|17908.3|17896.3|17908.3|17896.3|17908.8|17896.8|17906.3|17894.3|7
1725458780000|2024-09-04 14:06:20|17907.8|17895.8|17908.3|17896.3|17908.8|17896.8|17907.8|17895.8|3
1725458790000|2024-09-04 14:06:30|17907.8|17895.8|17900.8|17888.8|17907.8|17895.8|17900.8|17888.8|6
1725458800000|2024-09-04 14:06:40|17902.1|17890.1|17904.6|17892.6|17904.6|17892.6|17902.1|17890.1|6
1725458810000|2024-09-04 14:06:50|17902.6|17890.6|17900.8|17888.8|17903.8|17891.8|17900.8|17888.8|9
1725458820000|2024-09-04 14:07:00|17901.9|17889.9|17900.3|17888.3|17901.9|17889.9|17898.8|17886.8|3
1725458830000|2024-09-04 14:07:10|17901.3|17889.3|17901.3|17889.3|17901.3|17889.3|17901.3|17889.3|0
1725458840000|2024-09-04 14:07:20|17900.1|17888.1|17894.4|17882.4|17900.8|17888.8|17894.4|17882.4|4
1725458850000|2024-09-04 14:07:30|17895.1|17883.1|17898.1|17886.1|17898.1|17886.1|17893.8|17881.8|5
1725458860000|2024-09-04 14:07:40|17896.9|17884.9|17899.4|17887.4|17901.3|17889.3|17896.9|17884.9|1
1725458870000|2024-09-04 14:07:50|||||||||1
1725458880000|2024-09-04 14:08:00|17898.8|17886.8|17905.6|17893.6|17905.6|17893.6|17898.1|17886.1|5
1725458890000|2024-09-04 14:08:10|||||||||5
1725458900000|2024-09-04 14:08:20|17909.4|17897.4|17909.4|17897.4|17909.4|17897.4|17909.4|17897.4|2
1725458910000|2024-09-04 14:08:30|||||||||2
1725458920000|2024-09-04 14:08:40|17908.8|17896.8|17907.6|17895.6|17908.8|17896.8|17906.9|17894.9|2
1725458930000|2024-09-04 14:08:50|17908.1|17896.1|17908.8|17896.8|17909.9|17897.9|17906.9|17894.9|14
1725458940000|2024-09-04 14:09:00|17907.4|17895.4|17907.4|17895.4|17908.1|17896.1|17906.9|17894.9|0
1725458950000|2024-09-04 14:09:10|17908.1|17896.1|17908.1|17896.1|17908.1|17896.1|17908.1|17896.1|0
1725458960000|2024-09-04 14:09:20|17909.4|17897.4|17907.4|17895.4|17909.4|17897.4|17907.4|17895.4|4
1725458970000|2024-09-04 14:09:30|17908.1|17896.1|17904.9|17892.9|17908.1|17896.1|17904.9|17892.9|5
1725458980000|2024-09-04 14:09:40|17904.4|17892.4|17908.8|17896.8|17908.8|17896.8|17903.6|17891.6|11
1725458990000|2024-09-04 14:09:50|17909.4|17897.4|17913.3|17901.3|17913.3|17901.3|17909.4|17897.4|2
1725459000000|2024-09-04 14:10:00|17910.8|17898.8|17912.9|17900.9|17913.8|17901.8|17909.4|17897.4|10
1725459010000|2024-09-04 14:10:10|17914.4|17902.4|17916.7|17904.7|17917.9|17905.9|17911.9|17899.9|21
1725459020000|2024-09-04 14:10:20|17917.9|17905.9|17914.7|17902.7|17917.9|17905.9|17914.2|17902.2|8
1725459030000|2024-09-04 14:10:30|17915.2|17903.2|17919.7|17907.7|17919.7|17907.7|17915.2|17903.2|2
1725459040000|2024-09-04 14:10:40|17918.5|17906.5|17919|17907|17919|17907|17918.5|17906.5|4
1725459050000|2024-09-04 14:10:50|17917.7|17905.7|17926.5|17914.5|17926.5|17914.5|17917.7|17905.7|10
1725459060000|2024-09-04 14:11:00|17926|17914|17926.5|17914.5|17926.5|17914.5|17922.9|17910.9|7
1725459070000|2024-09-04 14:11:10|17926|17914|17924.7|17912.7|17926.5|17914.5|17924.7|17912.7|0
1725459080000|2024-09-04 14:11:20|17923.5|17911.5|17926.7|17914.7|17926.7|17914.7|17923.5|17911.5|2
1725459090000|2024-09-04 14:11:30|17927.2|17915.2|17927.9|17915.9|17927.9|17915.9|17927.2|17915.2|1
1725459100000|2024-09-04 14:11:40|17927.4|17915.4|17926.7|17914.7|17927.4|17915.4|17926.7|17914.7|0
1725459110000|2024-09-04 14:11:50|17927.4|17915.4|17926.3|17914.3|17927.4|17915.4|17925.6|17913.6|12
1725459120000|2024-09-04 14:12:00|17925.6|17913.6|17925.6|17913.6|17925.6|17913.6|17925.6|17913.6|0
1725459130000|2024-09-04 14:12:10|17925.8|17913.8|17918.3|17906.3|17925.8|17913.8|17918.3|17906.3|21
1725459140000|2024-09-04 14:12:20|17917.1|17905.1|17914.6|17902.6|17917.1|17905.1|17912.8|17900.8|4
1725459150000|2024-09-04 14:12:30|17914|17902|17913.3|17901.3|17914|17902|17913.3|17901.3|0
1725459160000|2024-09-04 14:12:40|17912.1|17900.1|17913.3|17901.3|17913.3|17901.3|17908.3|17896.3|3
1725459170000|2024-09-04 14:12:50|17912.1|17900.1|17911.3|17899.3|17912.1|17900.1|17911.3|17899.3|0
1725459180000|2024-09-04 14:13:00|17913.3|17901.3|17914.5|17902.5|17914.5|17902.5|17909|17897|8
1725459190000|2024-09-04 14:13:10|17912|17900|17914.5|17902.5|17914.5|17902.5|17909.5|17897.5|9
1725459200000|2024-09-04 14:13:20|17915.3|17903.3|17914.5|17902.5|17917|17905|17914|17902|16
1725459210000|2024-09-04 14:13:30|17915.3|17903.3|17917|17905|17917|17905|17915.3|17903.3|7
1725459220000|2024-09-04 14:13:40|17915.8|17903.8|17915.6|17903.6|17917|17905|17915.6|17903.6|8
1725459230000|2024-09-04 14:13:50|17915.1|17903.1|17916.3|17904.3|17916.3|17904.3|17913.3|17901.3|9
1725459240000|2024-09-04 14:14:00|17918.1|17906.1|17921.3|17909.3|17922.8|17910.8|17918.1|17906.1|17
1725459250000|2024-09-04 14:14:10|17920.8|17908.8|17921.5|17909.5|17921.5|17909.5|17920.8|17908.8|10
1725459260000|2024-09-04 14:14:20|17920.8|17908.8|17915.8|17903.8|17922|17910|17915.8|17903.8|9
1725459270000|2024-09-04 14:14:30|17914|17902|17914|17902|17914.5|17902.5|17914|17902|1
1725459280000|2024-09-04 14:14:40|17913.3|17901.3|17914.5|17902.5|17914.5|17902.5|17913.3|17901.3|0
1725459290000|2024-09-04 14:14:50|17915.3|17903.3|17915.5|17903.5|17915.5|17903.5|17909.7|17897.7|7
1725459300000|2024-09-04 14:15:00|17914.7|17902.7|17912.2|17900.2|17914.7|17902.7|17912.2|17900.2|6
1725459310000|2024-09-04 14:15:10|17912.8|17900.8|17907.2|17895.2|17912.8|17900.8|17907.2|17895.2|5
1725459320000|2024-09-04 14:15:20|17907.8|17895.8|17906.7|17894.7|17907.8|17895.8|17906.7|17894.7|2
1725459330000|2024-09-04 14:15:30|17907.2|17895.2|17903|17891|17907.2|17895.2|17902.2|17890.2|4
1725459340000|2024-09-04 14:15:40|17902.2|17890.2|17904.7|17892.7|17904.7|17892.7|17900.5|17888.5|2
1725459350000|2024-09-04 14:15:50|17906.2|17894.2|17906.2|17894.2|17906.7|17894.7|17904.9|17892.9|1
1725459360000|2024-09-04 14:16:00|17906.7|17894.7|17907.2|17895.2|17907.2|17895.2|17906.7|17894.7|1
1725459370000|2024-09-04 14:16:10|17906.2|17894.2|17905.5|17893.5|17906.7|17894.7|17905.5|17893.5|1
1725459380000|2024-09-04 14:16:20|17904.9|17892.9|17909.2|17897.2|17909.7|17897.7|17904.9|17892.9|15
1725459390000|2024-09-04 14:16:30|17909.7|17897.7|17911.2|17899.2|17911.2|17899.2|17909.2|17897.2|3
1725459400000|2024-09-04 14:16:40|17912.2|17900.2|17913|17901|17914.2|17902.2|17911.7|17899.7|3
1725459410000|2024-09-04 14:16:50|17913.5|17901.5|17914.2|17902.2|17914.2|17902.2|17913|17901|0
1725459420000|2024-09-04 14:17:00|17913.7|17901.7|17911.7|17899.7|17913.7|17901.7|17911.2|17899.2|1
1725459430000|2024-09-04 14:17:10|17913.7|17901.7|17911.2|17899.2|17913.7|17901.7|17908.7|17896.7|8
1725459440000|2024-09-04 14:17:20|17910.6|17898.6|17904.7|17892.7|17910.6|17898.6|17903.7|17891.7|4
1725459450000|2024-09-04 14:17:30|17904.2|17892.2|17903|17891|17904.2|17892.2|17903|17891|1
1725459460000|2024-09-04 14:17:40|17902.2|17890.2|17901.7|17889.7|17903|17891|17901.7|17889.7|7
1725459470000|2024-09-04 14:17:50|17898|17886|17902.4|17890.4|17902.4|17890.4|17898|17886|5
1725459480000|2024-09-04 14:18:00|17901.7|17889.7|17906.9|17894.9|17908.1|17896.1|17901.7|17889.7|1
1725459490000|2024-09-04 14:18:10|17907.4|17895.4|17909.4|17897.4|17909.4|17897.4|17907.4|17895.4|0
1725459500000|2024-09-04 14:18:20|17909.2|17897.2|17909.2|17897.2|17909.2|17897.2|17909.2|17897.2|5
1725459510000|2024-09-04 14:18:30|17906.7|17894.7|17906.7|17894.7|17906.7|17894.7|17906.7|17894.7|2
1725459520000|2024-09-04 14:18:40|17907.9|17895.9|17909.2|17897.2|17909.2|17897.2|17906.7|17894.7|3
1725459530000|2024-09-04 14:18:50|17909.7|17897.7|17910.4|17898.4|17910.4|17898.4|17909.7|17897.7|3
1725459540000|2024-09-04 14:19:00|17909.2|17897.2|17906.2|17894.2|17909.2|17897.2|17904.7|17892.7|1
1725459550000|2024-09-04 14:19:10|17909.7|17897.7|17909.7|17897.7|17909.7|17897.7|17909.7|17897.7|11
1725459560000|2024-09-04 14:19:20|17908.7|17896.7|17904.7|17892.7|17908.7|17896.7|17904.7|17892.7|2
1725459570000|2024-09-04 14:19:30|17905.8|17893.8|17904|17892|17907.2|17895.2|17900.8|17888.8|2
1725459580000|2024-09-04 14:19:40|17902.8|17890.8|17905.8|17893.8|17907.8|17895.8|17902.8|17890.8|1
1725459590000|2024-09-04 14:19:50|17906.5|17894.5|17907.8|17895.8|17907.8|17895.8|17906.5|17894.5|2
1725459600000|2024-09-04 14:20:00|17908.5|17896.5|17910.8|17898.8|17910.8|17898.8|17907.8|17895.8|5
1725459610000|2024-09-04 14:20:10|17912.2|17900.2|17910.8|17898.8|17912.2|17900.2|17910.8|17898.8|2
1725459620000|2024-09-04 14:20:20|17910.3|17898.3|17910.8|17898.8|17911.5|17899.5|17910.3|17898.3|1
1725459630000|2024-09-04 14:20:30|17911.5|17899.5|17910.8|17898.8|17911.5|17899.5|17910.8|17898.8|2
1725459640000|2024-09-04 14:20:40|17910.3|17898.3|17909.2|17897.2|17910.3|17898.3|17907.2|17895.2|9
1725459650000|2024-09-04 14:20:50|17908.5|17896.5|17908.5|17896.5|17908.5|17896.5|17908.5|17896.5|4
1725459660000|2024-09-04 14:21:00|17906.7|17894.7|17912.2|17900.2|17912.8|17900.8|17906.7|17894.7|19
1725459670000|2024-09-04 14:21:10|17914.7|17902.7|17914.7|17902.7|17914.7|17902.7|17914.2|17902.2|4
1725459680000|2024-09-04 14:21:20|17914.2|17902.2|17914.7|17902.7|17914.7|17902.7|17914.2|17902.2|1
1725459690000|2024-09-04 14:21:30|17914.2|17902.2|17916|17904|17916|17904|17914.2|17902.2|5
1725459710000|2024-09-04 14:21:50|||||||||2
1725459720000|2024-09-04 14:22:00|17917|17905|17921|17909|17921|17909|17915.3|17903.3|17
1725459730000|2024-09-04 14:22:10|17920.4|17908.4|17919.7|17907.7|17921|17909|17919.7|17907.7|5
1725459740000|2024-09-04 14:22:20|17918.5|17906.5|17918.5|17906.5|17919.7|17907.7|17918.5|17906.5|10
1725459750000|2024-09-04 14:22:30|17919.2|17907.2|17921|17909|17921|17909|17919.2|17907.2|5
1725459760000|2024-09-04 14:22:40|17918.5|17906.5|17918.5|17906.5|17919|17907|17916.5|17904.5|6
1725459770000|2024-09-04 14:22:50|17917.2|17905.2|17918.5|17906.5|17918.5|17906.5|17917.2|17905.2|4
1725459780000|2024-09-04 14:23:00|17921|17909|17920.3|17908.3|17921|17909|17920.3|17908.3|9
1725459790000|2024-09-04 14:23:10|17921|17909|17921|17909|17921.5|17909.5|17921|17909|8
1725459800000|2024-09-04 14:23:20|17917|17905|17918.5|17906.5|17918.5|17906.5|17916|17904|7
1725459810000|2024-09-04 14:23:30|17917.2|17905.2|17918.5|17906.5|17918.5|17906.5|17916.7|17904.7|8
1725459820000|2024-09-04 14:23:40|||||||||4
1725459830000|2024-09-04 14:23:50|17917.4|17905.4|17914.7|17902.7|17917.4|17905.4|17912.4|17900.4|6
1725459840000|2024-09-04 14:24:00|||||||||2
1725459850000|2024-09-04 14:24:10|17915.3|17903.3|17914.7|17902.7|17916|17904|17913.5|17901.5|1
1725459860000|2024-09-04 14:24:20|17916|17904|17916.7|17904.7|17916.7|17904.7|17914.7|17902.7|4
1725459870000|2024-09-04 14:24:30|17916|17904|17914.7|17902.7|17916|17904|17914.7|17902.7|4
1725459880000|2024-09-04 14:24:40|17914.2|17902.2|17914.2|17902.2|17914.2|17902.2|17914.2|17902.2|0
1725459890000|2024-09-04 14:24:50|17913.5|17901.5|17909.9|17897.9|17913.5|17901.5|17909.9|17897.9|6
1725459900000|2024-09-04 14:25:00|17908.3|17896.3|17907.8|17895.8|17909.7|17897.7|17906.7|17894.7|8
1725459910000|2024-09-04 14:25:10|17909.7|17897.7|17909.7|17897.7|17910.8|17898.8|17908.3|17896.3|5
1725459920000|2024-09-04 14:25:20|17907.9|17895.9|17911.7|17899.7|17911.7|17899.7|17906.5|17894.5|5
1725459930000|2024-09-04 14:25:30|17911|17899|17909.7|17897.7|17911|17899|17909.7|17897.7|4
1725459940000|2024-09-04 14:25:40|17908.7|17896.7|17907.2|17895.2|17909|17897|17907.2|17895.2|11
1725459950000|2024-09-04 14:25:50|17906.5|17894.5|17900.8|17888.8|17906.5|17894.5|17900.8|17888.8|5
1725459960000|2024-09-04 14:26:00|17901.3|17889.3|17899.5|17887.5|17901.5|17889.5|17899.5|17887.5|6
1725459970000|2024-09-04 14:26:10|17902.8|17890.8|17904.5|17892.5|17905.8|17893.8|17902.8|17890.8|4
1725459980000|2024-09-04 14:26:20|17903.3|17891.3|17903.3|17891.3|17904.5|17892.5|17902|17890|6
1725459990000|2024-09-04 14:26:30|17902.8|17890.8|17902|17890|17902.8|17890.8|17902|17890|2
1725460000000|2024-09-04 14:26:40|17902.8|17890.8|17900.8|17888.8|17902.8|17890.8|17900.8|17888.8|2
1725460010000|2024-09-04 14:26:50|17899.5|17887.5|17899.5|17887.5|17900.3|17888.3|17899.5|17887.5|0
1725460020000|2024-09-04 14:27:00|17895.3|17883.3|17897.8|17885.8|17900.3|17888.3|17895.3|17883.3|17
1725460030000|2024-09-04 14:27:10|17897|17885|17900.8|17888.8|17900.8|17888.8|17897|17885|3
1725460040000|2024-09-04 14:27:20|17901.5|17889.5|17903.3|17891.3|17903.3|17891.3|17900.8|17888.8|1
1725460050000|2024-09-04 14:27:30|17902.8|17890.8|17904.7|17892.7|17904.7|17892.7|17900.8|17888.8|3
1725460060000|2024-09-04 14:27:40|17905.3|17893.3|17903.5|17891.5|17905.3|17893.3|17903.3|17891.3|4
1725460070000|2024-09-04 14:27:50|17904|17892|17904.7|17892.7|17904.7|17892.7|17904|17892|0
1725460080000|2024-09-04 14:28:00|17906|17894|17904.7|17892.7|17906|17894|17904.7|17892.7|2
1725460090000|2024-09-04 14:28:10|17903.3|17891.3|17906|17894|17906|17894|17902.8|17890.8|6
1725460100000|2024-09-04 14:28:20|17908.5|17896.5|17911.7|17899.7|17911.7|17899.7|17908.5|17896.5|14
1725460110000|2024-09-04 14:28:30|17912.2|17900.2|17911|17899|17912.2|17900.2|17910.3|17898.3|8
1725460120000|2024-09-04 14:28:40|17909.2|17897.2|17906|17894|17909.7|17897.7|17906|17894|7
1725460130000|2024-09-04 14:28:50|||||||||2
1725460140000|2024-09-04 14:29:00|17903.5|17891.5|17905.8|17893.8|17907.8|17895.8|17901|17889|14
1725460150000|2024-09-04 14:29:10|17905.3|17893.3|17904.7|17892.7|17905.8|17893.8|17903.3|17891.3|1
1725460160000|2024-09-04 14:29:20|17902.8|17890.8|17902.8|17890.8|17904|17892|17902.8|17890.8|0
1725460170000|2024-09-04 14:29:30|17903.5|17891.5|17900.3|17888.3|17903.5|17891.5|17899|17887|11
1725460180000|2024-09-04 14:29:40|17899.5|17887.5|17898.5|17886.5|17899.5|17887.5|17898.5|17886.5|6
1725460190000|2024-09-04 14:29:50|17901.7|17889.7|17906.7|17894.7|17906.7|17894.7|17901.7|17889.7|8
1725460200000|2024-09-04 14:30:00|17907.2|17895.2|17902.2|17890.2|17907.2|17895.2|17902.2|17890.2|8
1725460210000|2024-09-04 14:30:10|17903.5|17891.5|17906.2|17894.2|17907.2|17895.2|17903.5|17891.5|8
1725460220000|2024-09-04 14:30:20|17907.9|17895.9|17909.7|17897.7|17909.7|17897.7|17907.9|17895.9|1
1725460230000|2024-09-04 14:30:30|17909.2|17897.2|17909.2|17897.2|17909.2|17897.2|17908.5|17896.5|3
1725460240000|2024-09-04 14:30:40|17909.7|17897.7|17911.7|17899.7|17911.7|17899.7|17909.7|17897.7|7
1725460260000|2024-09-04 14:31:00|17909.2|17897.2|17911.2|17899.2|17911.7|17899.7|17909.2|17897.2|11
1725460270000|2024-09-04 14:31:10|17911.7|17899.7|17917.4|17905.4|17917.4|17905.4|17911.7|17899.7|13
1725460280000|2024-09-04 14:31:20|17917.1|17905.1|17916.3|17904.3|17917.1|17905.1|17916.3|17904.3|36
1725460290000|2024-09-04 14:31:30|17914.6|17902.6|17914.6|17902.6|17914.6|17902.6|17914.6|17902.6|9
1725460300000|2024-09-04 14:31:40|17915.8|17903.8|17918.8|17906.8|17918.8|17906.8|17915.1|17903.1|5
1725460320000|2024-09-04 14:32:00|17916.3|17904.3|17916.3|17904.3|17917.1|17905.1|17914.6|17902.6|5
1725460330000|2024-09-04 14:32:10|17917.1|17905.1|17914.6|17902.6|17917.6|17905.6|17914.6|17902.6|9
1725460340000|2024-09-04 14:32:20|17914|17902|17912.1|17900.1|17914|17902|17912.1|17900.1|0
1725460350000|2024-09-04 14:32:30|17913.8|17901.8|17913.3|17901.3|17913.8|17901.8|17913.3|17901.3|13
1725460360000|2024-09-04 14:32:40|17911.3|17899.3|17907.1|17895.1|17911.3|17899.3|17906.3|17894.3|8
1725460370000|2024-09-04 14:32:50|17908.8|17896.8|17909|17897|17909.6|17897.6|17906.5|17894.5|6
1725460380000|2024-09-04 14:33:00|17909.7|17897.7|17908.5|17896.5|17909.7|17897.7|17908.5|17896.5|1
1725460390000|2024-09-04 14:33:10|17909|17897|17912.2|17900.2|17912.2|17900.2|17908.5|17896.5|1
1725460400000|2024-09-04 14:33:20|17911.5|17899.5|17911.5|17899.5|17911.5|17899.5|17911.5|17899.5|0
1725460410000|2024-09-04 14:33:30|17908.5|17896.5|17908.5|17896.5|17908.5|17896.5|17908.5|17896.5|8
1725460420000|2024-09-04 14:33:40|17910.3|17898.3|17909|17897|17910.3|17898.3|17909|17897|3
1725460430000|2024-09-04 14:33:50|17907.8|17895.8|17909|17897|17909|17897|17907.2|17895.2|1
1725460440000|2024-09-04 14:34:00|17908.5|17896.5|17908|17896|17908.5|17896.5|17906.7|17894.7|6
1725460450000|2024-09-04 14:34:10|17905.5|17893.5|17908|17896|17908|17896|17905.5|17893.5|14
1725460460000|2024-09-04 14:34:20|17907.4|17895.4|17906.7|17894.7|17907.4|17895.4|17906|17894|5
1725460470000|2024-09-04 14:34:30|17904.2|17892.2|17903|17891|17904.2|17892.2|17903|17891|4
1725460480000|2024-09-04 14:34:40|17902.4|17890.4|17899.4|17887.4|17902.4|17890.4|17898.7|17886.7|25
1725460490000|2024-09-04 14:34:50|17898.7|17886.7|17899.2|17887.2|17899.2|17887.2|17898.2|17886.2|0
1725460500000|2024-09-04 14:35:00|17899.9|17887.9|17899.2|17887.2|17900.5|17888.5|17899.2|17887.2|2
1725460510000|2024-09-04 14:35:10|17898.7|17886.7|17898|17886|17898.7|17886.7|17896.9|17884.9|3
1725460520000|2024-09-04 14:35:20|17898.7|17886.7|17897.4|17885.4|17898.7|17886.7|17897.4|17885.4|0
1725460530000|2024-09-04 14:35:30|17894.9|17882.9|17894.2|17882.2|17894.9|17882.9|17894.2|17882.2|6
1725460540000|2024-09-04 14:35:40|17895.5|17883.5|17898|17886|17899.2|17887.2|17895.5|17883.5|3
1725460550000|2024-09-04 14:35:50|17898.7|17886.7|17898.7|17886.7|17898.7|17886.7|17898.7|17886.7|1
1725460560000|2024-09-04 14:36:00|17899.2|17887.2|17901.9|17889.9|17903|17891|17899.2|17887.2|9
1725460570000|2024-09-04 14:36:10|17901.2|17889.2|17900.5|17888.5|17901.2|17889.2|17898.7|17886.7|6
1725460580000|2024-09-04 14:36:20|17899.4|17887.4|17898.2|17886.2|17899.4|17887.4|17898.2|17886.2|10
1725460590000|2024-09-04 14:36:30|17897.4|17885.4|17894.9|17882.9|17897.4|17885.4|17894.9|17882.9|5
1725460600000|2024-09-04 14:36:40|17894.4|17882.4|17893.7|17881.7|17894.4|17882.4|17893.7|17881.7|2
1725460610000|2024-09-04 14:36:50|17893|17881|17892.4|17880.4|17893|17881|17892.4|17880.4|1
1725460620000|2024-09-04 14:37:00|||||||||3
1725460630000|2024-09-04 14:37:10|17891.7|17879.7|17891.7|17879.7|17891.7|17879.7|17891.7|17879.7|0
1725460640000|2024-09-04 14:37:20|17889.2|17877.2|17879.9|17867.9|17889.9|17877.9|17879.2|17867.2|12
1725460650000|2024-09-04 14:37:30|17879.2|17867.2|17879.4|17867.4|17879.4|17867.4|17878|17866|2
1725460660000|2024-09-04 14:37:40|17879.9|17867.9|17881.2|17869.2|17883|17871|17879.9|17867.9|7
1725460670000|2024-09-04 14:37:50|17880.7|17868.7|17880.5|17868.5|17881|17869|17874.2|17862.2|16
1725460680000|2024-09-04 14:38:00|17881|17869|17884|17872|17884|17872|17881|17869|3
1725460690000|2024-09-04 14:38:10|17883.5|17871.5|17883|17871|17886|17874|17882.2|17870.2|11
1725460700000|2024-09-04 14:38:20|17882.2|17870.2|17881|17869|17882.2|17870.2|17881|17869|0
1725460710000|2024-09-04 14:38:30|17881.5|17869.5|17879.6|17867.6|17881.5|17869.5|17877.6|17865.6|10
1725460720000|2024-09-04 14:38:40|17879|17867|17881|17869|17881.7|17869.7|17879|17867|8
1725460730000|2024-09-04 14:38:50|17881.7|17869.7|17885.5|17873.5|17885.5|17873.5|17880.5|17868.5|9
1725460740000|2024-09-04 14:39:00|17886.5|17874.5|17886|17874|17887.2|17875.2|17885.5|17873.5|2
1725460750000|2024-09-04 14:39:10|17885.5|17873.5|17888|17876|17890.5|17878.5|17884|17872|9
1725460760000|2024-09-04 14:39:20|17887.4|17875.4|17887.4|17875.4|17887.4|17875.4|17886.2|17874.2|0
1725460770000|2024-09-04 14:39:30|17886.9|17874.9|17883.7|17871.7|17886.9|17874.9|17883.7|17871.7|3
1725460780000|2024-09-04 14:39:40|17884.2|17872.2|17884.2|17872.2|17884.2|17872.2|17884.2|17872.2|1
1725460790000|2024-09-04 14:39:50|17882.4|17870.4|17879.7|17867.7|17882.4|17870.4|17879.7|17867.7|10
1725460800000|2024-09-04 14:40:00|17878.5|17866.5|17879|17867|17881|17869|17878.5|17866.5|10
1725460810000|2024-09-04 14:40:10|17880.5|17868.5|17878|17866|17880.5|17868.5|17878|17866|47
1725460820000|2024-09-04 14:40:20|17879.2|17867.2|17882.2|17870.2|17882.2|17870.2|17879.2|17867.2|5
1725460830000|2024-09-04 14:40:30|17883|17871|17883|17871|17884.2|17872.2|17882.4|17870.4|4
1725460840000|2024-09-04 14:40:40|17881.2|17869.2|17880.5|17868.5|17881.2|17869.2|17878.7|17866.7|6
1725460850000|2024-09-04 14:40:50|17879.4|17867.4|17883|17871|17883|17871|17879.4|17867.4|2
1725460860000|2024-09-04 14:41:00|17883.7|17871.7|17884.2|17872.2|17884.2|17872.2|17881.9|17869.9|2
1725460870000|2024-09-04 14:41:10|17880.5|17868.5|17882.4|17870.4|17882.4|17870.4|17880.5|17868.5|1
1725460880000|2024-09-04 14:41:20|17880.6|17868.6|17879.9|17867.9|17880.6|17868.6|17879.9|17867.9|1
1725460890000|2024-09-04 14:41:30|17879.4|17867.4|17879.4|17867.4|17879.4|17867.4|17879.4|17867.4|7
1725460900000|2024-09-04 14:41:40|17880.1|17868.1|17883.1|17871.1|17883.1|17871.1|17880.1|17868.1|2
1725460910000|2024-09-04 14:41:50|17884.4|17872.4|17884.4|17872.4|17884.4|17872.4|17884.4|17872.4|1
1725460920000|2024-09-04 14:42:00|17885.6|17873.6|17888|17876|17888|17876|17884.4|17872.4|14
1725460930000|2024-09-04 14:42:10|17884.4|17872.4|17884.4|17872.4|17884.9|17872.9|17884.4|17872.4|2
1725460940000|2024-09-04 14:42:20|17884.9|17872.9|17883.9|17871.9|17884.9|17872.9|17883.9|17871.9|2
1725460950000|2024-09-04 14:42:30|17881.9|17869.9|17879.4|17867.4|17883|17871|17879.4|17867.4|8
1725460970000|2024-09-04 14:42:50|17878.7|17866.7|17879.4|17867.4|17879.4|17867.4|17878.7|17866.7|0
1725460980000|2024-09-04 14:43:00|17877.6|17865.6|17880.6|17868.6|17880.6|17868.6|17877.6|17865.6|3
1725460990000|2024-09-04 14:43:10|17880.1|17868.1|17881.4|17869.4|17881.4|17869.4|17879.4|17867.4|0
1725461000000|2024-09-04 14:43:20|17882.1|17870.1|17885.8|17873.8|17887.1|17875.1|17882.1|17870.1|7
1725461010000|2024-09-04 14:43:30|17886.4|17874.4|17886.4|17874.4|17886.4|17874.4|17886.4|17874.4|2
1725461020000|2024-09-04 14:43:40|17887.1|17875.1|17887.1|17875.1|17887.1|17875.1|17887.1|17875.1|0
1725461030000|2024-09-04 14:43:50|||||||||4
1725461040000|2024-09-04 14:44:00|17887.6|17875.6|17887.6|17875.6|17887.6|17875.6|17887.6|17875.6|2
1725461060000|2024-09-04 14:44:20|17890.1|17878.1|17889.4|17877.4|17890.1|17878.1|17888.9|17876.9|3
1725461070000|2024-09-04 14:44:30|17890.1|17878.1|17890.6|17878.6|17890.6|17878.6|17889.4|17877.4|2
1725461090000|2024-09-04 14:44:50|17890.1|17878.1|17894.2|17882.2|17896.4|17884.4|17890.1|17878.1|19
1725461100000|2024-09-04 14:45:00|17896.7|17884.7|17901.3|17889.3|17901.3|17889.3|17896.7|17884.7|32
1725461110000|2024-09-04 14:45:10|17899|17887|17899|17887|17899.6|17887.6|17899|17887|4
1725461120000|2024-09-04 14:45:20|17897.6|17885.6|17896.5|17884.5|17900.1|17888.1|17896.5|17884.5|14
1725461130000|2024-09-04 14:45:30|17897.1|17885.1|17899|17887|17899|17887|17897.1|17885.1|4
1725461140000|2024-09-04 14:45:40|17898.3|17886.3|17897.6|17885.6|17898.3|17886.3|17897.1|17885.1|0
1725461150000|2024-09-04 14:45:50|17898.3|17886.3|17897.1|17885.1|17898.3|17886.3|17897.1|17885.1|0
1725461160000|2024-09-04 14:46:00|17897.6|17885.6|17897.6|17885.6|17897.6|17885.6|17897.6|17885.6|2
1725461170000|2024-09-04 14:46:10|17897.1|17885.1|17895.8|17883.8|17897.1|17885.1|17894|17882|2
1725461180000|2024-09-04 14:46:20|17894.6|17882.6|17897.1|17885.1|17897.1|17885.1|17894.6|17882.6|2
1725461190000|2024-09-04 14:46:30|17898.3|17886.3|17898.8|17886.8|17898.8|17886.8|17898.3|17886.3|3
1725461200000|2024-09-04 14:46:40|17899.6|17887.6|17899.6|17887.6|17899.6|17887.6|17899.6|17887.6|0
1725461220000|2024-09-04 14:47:00|17895.1|17883.1|17899.6|17887.6|17899.6|17887.6|17895.1|17883.1|9
1725461230000|2024-09-04 14:47:10|17898.8|17886.8|17898.8|17886.8|17898.8|17886.8|17898.8|17886.8|0
1725461240000|2024-09-04 14:47:20|17899.6|17887.6|17899.6|17887.6|17899.6|17887.6|17899.6|17887.6|0
1725461250000|2024-09-04 14:47:30|17898.8|17886.8|17898.8|17886.8|17898.8|17886.8|17898.8|17886.8|2
1725461270000|2024-09-04 14:47:50|17898.3|17886.3|17898.8|17886.8|17898.8|17886.8|17896.5|17884.5|5
1725461280000|2024-09-04 14:48:00|17899.6|17887.6|17898.3|17886.3|17901.3|17889.3|17898.3|17886.3|7
1725461290000|2024-09-04 14:48:10|17899|17887|17899.6|17887.6|17899.6|17887.6|17899|17887|0
1725461300000|2024-09-04 14:48:20|17900.8|17888.8|17903.6|17891.6|17903.8|17891.8|17900.8|17888.8|20
1725461310000|2024-09-04 14:48:30|17904.2|17892.2|17907.4|17895.4|17908.6|17896.6|17904.2|17892.2|4
1725461320000|2024-09-04 14:48:40|17906.9|17894.9|17906.1|17894.1|17906.9|17894.9|17906.1|17894.1|1
1725461330000|2024-09-04 14:48:50|17905.6|17893.6|17910.6|17898.6|17910.6|17898.6|17904.9|17892.9|5
1725461340000|2024-09-04 14:49:00|17912.4|17900.4|17911.1|17899.1|17912.4|17900.4|17910.4|17898.4|7
1725461350000|2024-09-04 14:49:10|17907.9|17895.9|17908.1|17896.1|17909.4|17897.4|17906.1|17894.1|4
1725461360000|2024-09-04 14:49:20|17908.6|17896.6|17907.6|17895.6|17908.6|17896.6|17907.1|17895.1|1
1725461370000|2024-09-04 14:49:30|17908.1|17896.1|17908.8|17896.8|17908.8|17896.8|17908.1|17896.1|3
1725461380000|2024-09-04 14:49:40|17909.6|17897.6|17910.1|17898.1|17910.1|17898.1|17909.6|17897.6|2
1725461390000|2024-09-04 14:49:50|17909.6|17897.6|17910.6|17898.6|17910.6|17898.6|17909.4|17897.4|9
1725461400000|2024-09-04 14:50:00|17911.3|17899.3|17914.4|17902.4|17914.4|17902.4|17911.3|17899.3|1
1725461410000|2024-09-04 14:50:10|17913.6|17901.6|17913.1|17901.1|17913.6|17901.6|17913.1|17901.1|0
1725461420000|2024-09-04 14:50:20|17914.4|17902.4|17910.1|17898.1|17914.9|17902.9|17910.1|17898.1|12
1725461430000|2024-09-04 14:50:30|17909.4|17897.4|17910.1|17898.1|17910.1|17898.1|17908.8|17896.8|1
1725461440000|2024-09-04 14:50:40|17910.6|17898.6|17905.1|17893.1|17910.6|17898.6|17905.1|17893.1|3
1725461450000|2024-09-04 14:50:50|17905.6|17893.6|17905.6|17893.6|17907.6|17895.6|17903.8|17891.8|1
1725461460000|2024-09-04 14:51:00|||||||||3
1725461470000|2024-09-04 14:51:10|17904.9|17892.9|17905.6|17893.6|17906.3|17894.3|17904.4|17892.4|6
1725461480000|2024-09-04 14:51:20|17908.1|17896.1|17908.1|17896.1|17908.1|17896.1|17908.1|17896.1|3
1725461490000|2024-09-04 14:51:30|17908.8|17896.8|17905.1|17893.1|17908.8|17896.8|17905.1|17893.1|3
1725461500000|2024-09-04 14:51:40|17906.9|17894.9|17908.1|17896.1|17908.1|17896.1|17906.3|17894.3|5
1725461510000|2024-09-04 14:51:50|||||||||10
1725461520000|2024-09-04 14:52:00|17908.8|17896.8|17908.8|17896.8|17908.8|17896.8|17908.8|17896.8|6
1725461530000|2024-09-04 14:52:10|17908.1|17896.1|17906.1|17894.1|17908.1|17896.1|17904.9|17892.9|19
1725461540000|2024-09-04 14:52:20|17906.9|17894.9|17906.9|17894.9|17907.4|17895.4|17905.6|17893.6|4
1725461550000|2024-09-04 14:52:30|17907.4|17895.4|17912|17900|17912|17900|17907.4|17895.4|5
1725461560000|2024-09-04 14:52:40|||||||||5
1725461570000|2024-09-04 14:52:50|17910.8|17898.8|17907.8|17895.8|17910.8|17898.8|17907.8|17895.8|2
1725461580000|2024-09-04 14:53:00|||||||||2
1725461610000|2024-09-04 14:53:30|||||||||2
1725461630000|2024-09-04 14:53:50|17905.3|17893.3|17902|17890|17905.3|17893.3|17901.5|17889.5|12
1725461640000|2024-09-04 14:54:00|17901.5|17889.5|17902|17890|17902|17890|17901|17889|5
1725461650000|2024-09-04 14:54:10|17900.8|17888.8|17902.8|17890.8|17902.8|17890.8|17900.8|17888.8|2
1725461660000|2024-09-04 14:54:20|17900.3|17888.3|17900.8|17888.8|17900.8|17888.8|17900.3|17888.3|2
1725461670000|2024-09-04 14:54:30|17900.3|17888.3|17900.3|17888.3|17901|17889|17900.3|17888.3|12
1725461680000|2024-09-04 14:54:40|17898.5|17886.5|17897.8|17885.8|17898.5|17886.5|17897.8|17885.8|1
1725461690000|2024-09-04 14:54:50|17897.2|17885.2|17896.5|17884.5|17897.2|17885.2|17896|17884|1
1725461700000|2024-09-04 14:55:00|17895.5|17883.5|17896.7|17884.7|17898|17886|17895.5|17883.5|7
1725461710000|2024-09-04 14:55:10|17899.9|17887.9|17901.2|17889.2|17901.2|17889.2|17899.9|17887.9|6
1725461730000|2024-09-04 14:55:30|||||||||2
1725461750000|2024-09-04 14:55:50|17901.7|17889.7|17898.7|17886.7|17901.7|17889.7|17898.7|17886.7|3
1725461760000|2024-09-04 14:56:00|17899.2|17887.2|17901.7|17889.7|17901.7|17889.7|17898.7|17886.7|4
1725461770000|2024-09-04 14:56:10|||||||||1
1725461780000|2024-09-04 14:56:20|17901.2|17889.2|17898.7|17886.7|17901.2|17889.2|17898.7|17886.7|2
1725461790000|2024-09-04 14:56:30|17898.1|17886.1|17896.2|17884.2|17898.1|17886.1|17895.5|17883.5|5
1725461810000|2024-09-04 14:56:50|17895.6|17883.6|17895.8|17883.8|17897.4|17885.4|17895.1|17883.1|6
1725461820000|2024-09-04 14:57:00|17895.1|17883.1|17896.2|17884.2|17896.2|17884.2|17894.6|17882.6|11
1725461830000|2024-09-04 14:57:10|||||||||1
1725461840000|2024-09-04 14:57:20|17895.6|17883.6|17893.3|17881.3|17895.6|17883.6|17893.3|17881.3|5
1725461850000|2024-09-04 14:57:30|||||||||2
1725461860000|2024-09-04 14:57:40|17893.9|17881.9|17894.6|17882.6|17894.6|17882.6|17892.1|17880.1|9
1725461870000|2024-09-04 14:57:50|17893.9|17881.9|17896.9|17884.9|17898.1|17886.1|17893.9|17881.9|10
1725461880000|2024-09-04 14:58:00|17897.6|17885.6|17895.1|17883.1|17898.1|17886.1|17895.1|17883.1|6
1725461890000|2024-09-04 14:58:10|17894.6|17882.6|17895.1|17883.1|17895.1|17883.1|17894.6|17882.6|17
1725461910000|2024-09-04 14:58:30|17896.9|17884.9|17900.1|17888.1|17900.1|17888.1|17896.5|17884.5|10
1725461920000|2024-09-04 14:58:40|17900.8|17888.8|17900.8|17888.8|17901.5|17889.5|17900.8|17888.8|0
1725461930000|2024-09-04 14:58:50|17900.1|17888.1|17900.1|17888.1|17900.1|17888.1|17900.1|17888.1|1
1725461940000|2024-09-04 14:59:00|17900.6|17888.6|17900.6|17888.6|17900.6|17888.6|17900.6|17888.6|1
1725461950000|2024-09-04 14:59:10|17899.4|17887.4|17899.4|17887.4|17901.2|17889.2|17899.4|17887.4|11
1725461960000|2024-09-04 14:59:20|17898.7|17886.7|17896.7|17884.7|17898.7|17886.7|17896.7|17884.7|0
1725461970000|2024-09-04 14:59:30|17899.2|17887.2|17899.2|17887.2|17899.2|17887.2|17899.2|17887.2|5
1725461990000|2024-09-04 14:59:50|||||||||4
1725462000000|2024-09-04 15:00:00|17902.8|17890.8|17909|17897|17909|17897|17902.8|17890.8|11
1725462010000|2024-09-04 15:00:10|17909.5|17897.5|17910.3|17898.3|17910.3|17898.3|17909|17897|2
1725462030000|2024-09-04 15:00:30|17909.2|17897.2|17909.2|17897.2|17909.2|17897.2|17909.2|17897.2|6
1725462040000|2024-09-04 15:00:40|||||||||5
1725462050000|2024-09-04 15:00:50|17911.2|17899.2|17911.7|17899.7|17912.9|17900.9|17911.2|17899.2|1
1725462060000|2024-09-04 15:01:00|17914.2|17902.2|17924.9|17912.9|17924.9|17912.9|17914.2|17902.2|8
1725462070000|2024-09-04 15:01:10|17928.5|17916.5|17939|17927|17939|17927|17928.5|17916.5|58
1725462080000|2024-09-04 15:01:20|17939.5|17927.5|17940.1|17928.1|17940.8|17928.8|17939.5|17927.5|18
1725462090000|2024-09-04 15:01:30|17940.8|17928.8|17932.6|17920.6|17940.8|17928.8|17932.6|17920.6|7
1725462100000|2024-09-04 15:01:40|17932|17920|17933.3|17921.3|17934.5|17922.5|17932|17920|1
1725462110000|2024-09-04 15:01:50|17933.8|17921.8|17935.1|17923.1|17936.3|17924.3|17933.8|17921.8|5
1725462120000|2024-09-04 15:02:00|17934.5|17922.5|17935.1|17923.1|17935.1|17923.1|17933.8|17921.8|2
1725462130000|2024-09-04 15:02:10|17940.8|17928.8|17937.6|17925.6|17942.6|17930.6|17937.6|17925.6|3
1725462140000|2024-09-04 15:02:20|17938.8|17926.8|17938.3|17926.3|17938.8|17926.8|17937.6|17925.6|1
1725462150000|2024-09-04 15:02:30|17937.6|17925.6|17930.4|17918.4|17937.6|17925.6|17930.4|17918.4|17
1725462160000|2024-09-04 15:02:40|17929.7|17917.7|17926.2|17914.2|17929.7|17917.7|17924.2|17912.2|11
1725462170000|2024-09-04 15:02:50|17925.4|17913.4|17925.4|17913.4|17925.4|17913.4|17924.9|17912.9|3
1725462180000|2024-09-04 15:03:00|17924.9|17912.9|17926.2|17914.2|17926.2|17914.2|17921.2|17909.2|7
1725462190000|2024-09-04 15:03:10|17926.7|17914.7|17922.4|17910.4|17926.7|17914.7|17922.4|17910.4|8
1725462200000|2024-09-04 15:03:20|17921.9|17909.9|17921.9|17909.9|17921.9|17909.9|17921.9|17909.9|9
1725462210000|2024-09-04 15:03:30|17921.4|17909.4|17918.1|17906.1|17921.9|17909.9|17918.1|17906.1|8
1725462220000|2024-09-04 15:03:40|17919.4|17907.4|17914.4|17902.4|17919.4|17907.4|17914.4|17902.4|2
1725462230000|2024-09-04 15:03:50|17916.9|17904.9|17915.6|17903.6|17916.9|17904.9|17915.6|17903.6|11
1725462240000|2024-09-04 15:04:00|17915.1|17903.1|17915.1|17903.1|17915.1|17903.1|17914.6|17902.6|8
1725462250000|2024-09-04 15:04:10|17914.6|17902.6|17910.8|17898.8|17914.6|17902.6|17910.8|17898.8|2
1725462260000|2024-09-04 15:04:20|17910.3|17898.3|17911.4|17899.4|17912.1|17900.1|17908.9|17896.9|3
1725462270000|2024-09-04 15:04:30|17912.1|17900.1|17906|17894|17912.6|17900.6|17905.8|17893.8|36
1725462280000|2024-09-04 15:04:40|17907.1|17895.1|17911.4|17899.4|17911.4|17899.4|17905.8|17893.8|2
1725462290000|2024-09-04 15:04:50|17911.9|17899.9|17911.9|17899.9|17911.9|17899.9|17911.4|17899.4|4
1725462300000|2024-09-04 15:05:00|17911.4|17899.4|17911.9|17899.9|17913.1|17901.1|17911.4|17899.4|5
1725462310000|2024-09-04 15:05:10|17911.4|17899.4|17910.8|17898.8|17911.9|17899.9|17910.8|17898.8|6
1725462320000|2024-09-04 15:05:20|17911.5|17899.5|17911.5|17899.5|17911.5|17899.5|17911.5|17899.5|0
1725462330000|2024-09-04 15:05:30|17910.8|17898.8|17917.6|17905.6|17918.1|17906.1|17910.8|17898.8|13
1725462340000|2024-09-04 15:05:40|17918.3|17906.3|17915.3|17903.3|17918.3|17906.3|17913.5|17901.5|3
1725462350000|2024-09-04 15:05:50|17914.8|17902.8|17914.8|17902.8|17914.8|17902.8|17914|17902|2
1725462360000|2024-09-04 15:06:00|17917.8|17905.8|17915.8|17903.8|17917.8|17905.8|17915.8|17903.8|4
1725462370000|2024-09-04 15:06:10|17916.5|17904.5|17920.8|17908.8|17924|17912|17916.5|17904.5|13
1725462380000|2024-09-04 15:06:20|17920.3|17908.3|17920.8|17908.8|17920.8|17908.8|17920.3|17908.3|4
1725462390000|2024-09-04 15:06:30|17920.3|17908.3|17920.3|17908.3|17921.5|17909.5|17920.3|17908.3|3
1725462400000|2024-09-04 15:06:40|17919.8|17907.8|17919.8|17907.8|17919.8|17907.8|17919.8|17907.8|4
1725462410000|2024-09-04 15:06:50|17920.3|17908.3|17919.8|17907.8|17920.3|17908.3|17919.8|17907.8|2
1725462420000|2024-09-04 15:07:00|17919|17907|17919|17907|17919|17907|17918.5|17906.5|2
1725462430000|2024-09-04 15:07:10|17918.1|17906.1|17914.6|17902.6|17918.1|17906.1|17914.6|17902.6|8
1725462440000|2024-09-04 15:07:20|17915.8|17903.8|17914|17902|17915.8|17903.8|17914|17902|1
1725462450000|2024-09-04 15:07:30|||||||||2
1725462460000|2024-09-04 15:07:40|17912.1|17900.1|17909.8|17897.8|17912.1|17900.1|17909.8|17897.8|6
1725462480000|2024-09-04 15:08:00|17909|17897|17907.8|17895.8|17909|17897|17906.5|17894.5|2
1725462490000|2024-09-04 15:08:10|17907.3|17895.3|17907.3|17895.3|17908.3|17896.3|17906.5|17894.5|1
1725462500000|2024-09-04 15:08:20|17908.3|17896.3|17910.3|17898.3|17910.3|17898.3|17907.3|17895.3|2
1725462510000|2024-09-04 15:08:30|17909.8|17897.8|17909.8|17897.8|17909.8|17897.8|17909.8|17897.8|23
1725462520000|2024-09-04 15:08:40|17909|17897|17903|17891|17909.6|17897.6|17903|17891|25
1725462530000|2024-09-04 15:08:50|17902.4|17890.4|17901.7|17889.7|17902.4|17890.4|17901.7|17889.7|0
1725462540000|2024-09-04 15:09:00|17902.3|17890.3|17901|17889|17902.3|17890.3|17901|17889|5
1725462550000|2024-09-04 15:09:10|17903|17891|17904.2|17892.2|17904.2|17892.2|17903|17891|5
1725462560000|2024-09-04 15:09:20|17906.9|17894.9|17910.8|17898.8|17910.8|17898.8|17906.9|17894.9|26
1725462570000|2024-09-04 15:09:30|17908|17896|17907.3|17895.3|17908|17896|17907.3|17895.3|1
1725462580000|2024-09-04 15:09:40|17906.7|17894.7|17907.3|17895.3|17907.3|17895.3|17906.7|17894.7|1
1725462590000|2024-09-04 15:09:50|17903.5|17891.5|17902.3|17890.3|17903.5|17891.5|17902.3|17890.3|5
1725462600000|2024-09-04 15:10:00|17903|17891|17909|17897|17909.6|17897.6|17903|17891|10
1725462610000|2024-09-04 15:10:10|17910.8|17898.8|17913.3|17901.3|17913.3|17901.3|17910.3|17898.3|5
1725462620000|2024-09-04 15:10:20|17914|17902|17912.3|17900.3|17914|17902|17912.3|17900.3|5
1725462630000|2024-09-04 15:10:30|17914.9|17902.9|17915.3|17903.3|17917.8|17905.8|17914.9|17902.9|41
1725462640000|2024-09-04 15:10:40|17908.5|17896.5|17913|17901|17913.7|17901.7|17907.3|17895.3|27
1725462650000|2024-09-04 15:10:50|17912.3|17900.3|17919|17907|17919|17907|17912.3|17900.3|30
1725462660000|2024-09-04 15:11:00|17919.6|17907.6|17919.6|17907.6|17919.6|17907.6|17919.6|17907.6|0
1725462670000|2024-09-04 15:11:10|17917.8|17905.8|17918.3|17906.3|17919|17907|17917.8|17905.8|7
1725462680000|2024-09-04 15:11:20|17920.8|17908.8|17918.7|17906.7|17920.8|17908.8|17917.3|17905.3|4
1725462690000|2024-09-04 15:11:30|17922.3|17910.3|17922.3|17910.3|17922.3|17910.3|17922.3|17910.3|6
1725462700000|2024-09-04 15:11:40|17924.8|17912.8|17923|17911|17924.8|17912.8|17923|17911|3
1725462710000|2024-09-04 15:11:50|17925.5|17913.5|17924.2|17912.2|17926|17914|17924.2|17912.2|20
1725462720000|2024-09-04 15:12:00|17923.5|17911.5|17921|17909|17923.5|17911.5|17921|17909|2
1725462730000|2024-09-04 15:12:10|17924.8|17912.8|17927.1|17915.1|17927.1|17915.1|17924.8|17912.8|45
1725462750000|2024-09-04 15:12:30|17932.8|17920.8|17932.8|17920.8|17932.8|17920.8|17932.8|17920.8|11
1725462760000|2024-09-04 15:12:40|17933.3|17921.3|17933.3|17921.3|17935.3|17923.3|17930.8|17918.8|8
1725462770000|2024-09-04 15:12:50|17931.9|17919.9|17933.3|17921.3|17933.3|17921.3|17931.3|17919.3|3
1725462780000|2024-09-04 15:13:00|17932.8|17920.8|17933.3|17921.3|17933.3|17921.3|17930.8|17918.8|1
1725462790000|2024-09-04 15:13:10|17932.8|17920.8|17933.3|17921.3|17933.3|17921.3|17930.3|17918.3|6
1725462800000|2024-09-04 15:13:20|17932.8|17920.8|17938.3|17926.3|17938.3|17926.3|17932.8|17920.8|9
1725462810000|2024-09-04 15:13:30|17939.4|17927.4|17941.3|17929.3|17943.1|17931.1|17939.4|17927.4|5
1725462820000|2024-09-04 15:13:40|17941.2|17929.2|17946.9|17934.9|17948.8|17936.8|17940.6|17928.6|8
1725462830000|2024-09-04 15:13:50|||||||||3
1725462840000|2024-09-04 15:14:00|17948.8|17936.8|17949.4|17937.4|17951.3|17939.3|17948.8|17936.8|28
1725462850000|2024-09-04 15:14:10|17950.6|17938.6|17946.9|17934.9|17950.6|17938.6|17946.9|17934.9|10
1725462860000|2024-09-04 15:14:20|17946.3|17934.3|17944.4|17932.4|17946.3|17934.3|17941|17929|20
1725462870000|2024-09-04 15:14:30|17943.8|17931.8|17939.4|17927.4|17943.8|17931.8|17939.4|17927.4|3
1725462880000|2024-09-04 15:14:40|17938.8|17926.8|17941.9|17929.9|17941.9|17929.9|17938.8|17926.8|0
1725462890000|2024-09-04 15:14:50|17942.6|17930.6|17939.4|17927.4|17943.8|17931.8|17939.4|17927.4|11
1725462900000|2024-09-04 15:15:00|17939.9|17927.9|17936.9|17924.9|17940.6|17928.6|17936.9|17924.9|5
1725462910000|2024-09-04 15:15:10|17937.6|17925.6|17936.9|17924.9|17937.6|17925.6|17932.6|17920.6|9
1725462920000|2024-09-04 15:15:20|17938.3|17926.3|17931.3|17919.3|17938.8|17926.8|17931.3|17919.3|8
1725462930000|2024-09-04 15:15:30|17931.9|17919.9|17928.8|17916.8|17931.9|17919.9|17928.8|17916.8|4
1725462940000|2024-09-04 15:15:40|17929.4|17917.4|17935.4|17923.4|17935.4|17923.4|17928.8|17916.8|40
1725462950000|2024-09-04 15:15:50|17937.4|17925.4|17937.9|17925.9|17937.9|17925.9|17937.4|17925.4|0
1725462960000|2024-09-04 15:16:00|17937.4|17925.4|17934.2|17922.2|17937.9|17925.9|17934.2|17922.2|8
1725462970000|2024-09-04 15:16:10|17932.2|17920.2|17936.7|17924.7|17937.4|17925.4|17932.2|17920.2|12
1725462980000|2024-09-04 15:16:20|17936|17924|17936.7|17924.7|17936.7|17924.7|17936|17924|7
1725462990000|2024-09-04 15:16:30|17937.9|17925.9|17942.4|17930.4|17942.4|17930.4|17937.4|17925.4|7
1725463000000|2024-09-04 15:16:40|17941|17929|17937.9|17925.9|17941.2|17929.2|17937.9|17925.9|7
1725463010000|2024-09-04 15:16:50|17936.7|17924.7|17939.2|17927.2|17939.2|17927.2|17936.7|17924.7|8
1725463020000|2024-09-04 15:17:00|17938.7|17926.7|17939.2|17927.2|17939.2|17927.2|17938.7|17926.7|3
1725463030000|2024-09-04 15:17:10|17941.7|17929.7|17941.7|17929.7|17941.7|17929.7|17941.7|17929.7|11
1725463040000|2024-09-04 15:17:20|17942.4|17930.4|17942.9|17930.9|17944.9|17932.9|17942.4|17930.4|7
1725463050000|2024-09-04 15:17:30|17944.4|17932.4|17942.9|17930.9|17945.6|17933.6|17942.9|17930.9|3
1725463060000|2024-09-04 15:17:40|17942.4|17930.4|17944.2|17932.2|17944.2|17932.2|17942.4|17930.4|6
1725463070000|2024-09-04 15:17:50|17945.4|17933.4|17941.2|17929.2|17945.4|17933.4|17940.4|17928.4|27
1725463080000|2024-09-04 15:18:00|17940.4|17928.4|17942.9|17930.9|17944.9|17932.9|17939.9|17927.9|5
1725463090000|2024-09-04 15:18:10|17943.7|17931.7|17941.7|17929.7|17944.9|17932.9|17941.7|17929.7|2
1725463110000|2024-09-04 15:18:30|17942.9|17930.9|17944.2|17932.2|17944.2|17932.2|17942.9|17930.9|3
1725463130000|2024-09-04 15:18:50|17945.4|17933.4|17945.4|17933.4|17945.4|17933.4|17945.4|17933.4|5
1725463140000|2024-09-04 15:19:00|17941.7|17929.7|17941.2|17929.2|17942.4|17930.4|17941.2|17929.2|18
1725463160000|2024-09-04 15:19:20|17941.7|17929.7|17942.6|17930.6|17942.6|17930.6|17941.7|17929.7|3
1725463170000|2024-09-04 15:19:30|17943.1|17931.1|17943.8|17931.8|17943.8|17931.8|17943.1|17931.1|2
1725463180000|2024-09-04 15:19:40|17942.4|17930.4|17941.3|17929.3|17942.4|17930.4|17941.3|17929.3|9
1725463190000|2024-09-04 15:19:50|17940.6|17928.6|17944.9|17932.9|17944.9|17932.9|17936.3|17924.3|16
1725463200000|2024-09-04 15:20:00|17945.4|17933.4|17945.4|17933.4|17945.4|17933.4|17945.4|17933.4|2
1725463220000|2024-09-04 15:20:20|17946|17934|17946.7|17934.7|17946.7|17934.7|17946|17934|1
1725463230000|2024-09-04 15:20:30|17948.5|17936.5|17949.9|17937.9|17949.9|17937.9|17948.5|17936.5|11
1725463240000|2024-09-04 15:20:40|17953.5|17941.5|17954.7|17942.7|17955.2|17943.2|17953.5|17941.5|7
1725463250000|2024-09-04 15:20:50|17955.2|17943.2|17954.5|17942.5|17955.2|17943.2|17954|17942|4
1725463260000|2024-09-04 15:21:00|17954|17942|17954.5|17942.5|17955.2|17943.2|17954|17942|6
1725463270000|2024-09-04 15:21:10|17955.2|17943.2|17954.5|17942.5|17955.2|17943.2|17954.5|17942.5|0
1725463280000|2024-09-04 15:21:20|17955.2|17943.2|17954.5|17942.5|17955.2|17943.2|17954.5|17942.5|3
1725463290000|2024-09-04 15:21:30|17953.8|17941.8|17949|17937|17953.8|17941.8|17949|17937|16
1725463300000|2024-09-04 15:21:40|17949.5|17937.5|17950.2|17938.2|17950.2|17938.2|17949.5|17937.5|0
1725463310000|2024-09-04 15:21:50|||||||||7
1725463320000|2024-09-04 15:22:00|17952.7|17940.7|17952.7|17940.7|17953.5|17941.5|17952.7|17940.7|4
1725463330000|2024-09-04 15:22:10|17953.5|17941.5|17952|17940|17953.5|17941.5|17949|17937|12
1725463340000|2024-09-04 15:22:20|17952.7|17940.7|17952.7|17940.7|17952.7|17940.7|17952.7|17940.7|14
1725463350000|2024-09-04 15:22:30|17952|17940|17951.5|17939.5|17952|17940|17951.5|17939.5|27
1725463360000|2024-09-04 15:22:40|17952|17940|17953.5|17941.5|17953.5|17941.5|17952|17940|4
1725463370000|2024-09-04 15:22:50|17952.7|17940.7|17951.5|17939.5|17952.7|17940.7|17951.5|17939.5|33
1725463380000|2024-09-04 15:23:00|17951|17939|17951.5|17939.5|17951.5|17939.5|17950.2|17938.2|5
1725463390000|2024-09-04 15:23:10|||||||||1
1725463400000|2024-09-04 15:23:20|17952.2|17940.2|17950.8|17938.8|17952.7|17940.7|17948.8|17936.8|7
1725463410000|2024-09-04 15:23:30|17951.3|17939.3|17952|17940|17952|17940|17950.8|17938.8|1
1725463420000|2024-09-04 15:23:40|17952.7|17940.7|17952|17940|17952.7|17940.7|17952|17940|2
1725463430000|2024-09-04 15:23:50|17952.7|17940.7|17952.7|17940.7|17952.7|17940.7|17952.7|17940.7|3
1725463440000|2024-09-04 15:24:00|17950.8|17938.8|17951.5|17939.5|17952|17940|17950.8|17938.8|36
1725463450000|2024-09-04 15:24:10|17952|17940|17951.5|17939.5|17952|17940|17951.5|17939.5|0
1725463460000|2024-09-04 15:24:20|17951|17939|17949.5|17937.5|17951|17939|17949.5|17937.5|2
1725463470000|2024-09-04 15:24:30|17950.2|17938.2|17952|17940|17952|17940|17946|17934|27
1725463480000|2024-09-04 15:24:40|17950.1|17938.1|17951.5|17939.5|17952|17940|17950.1|17938.1|4
1725463490000|2024-09-04 15:24:50|17952|17940|17950.2|17938.2|17952|17940|17950.2|17938.2|2
1725463500000|2024-09-04 15:25:00|17951|17939|17952|17940|17953.5|17941.5|17951|17939|10
1725463510000|2024-09-04 15:25:10|17951.3|17939.3|17949.5|17937.5|17951.3|17939.3|17949.5|17937.5|18
1725463520000|2024-09-04 15:25:20|17951.5|17939.5|17951|17939|17952|17940|17951|17939|23
1725463530000|2024-09-04 15:25:30|17950.2|17938.2|17950.2|17938.2|17950.2|17938.2|17950.2|17938.2|2
1725463540000|2024-09-04 15:25:40|17949.7|17937.7|17947.9|17935.9|17949.7|17937.7|17947.9|17935.9|4
1725463550000|2024-09-04 15:25:50|17950.1|17938.1|17952.7|17940.7|17952.7|17940.7|17950.1|17938.1|33
1725463560000|2024-09-04 15:26:00|17953.5|17941.5|17958.8|17946.8|17964.5|17952.5|17953.5|17941.5|19
1725463570000|2024-09-04 15:26:10|17959.3|17947.3|17957|17945|17959.3|17947.3|17957|17945|8
1725463580000|2024-09-04 15:26:20|17956.3|17944.3|17957|17945|17957.7|17945.7|17956.3|17944.3|0
1725463590000|2024-09-04 15:26:30|||||||||2
1725463600000|2024-09-04 15:26:40|17955.2|17943.2|17954.5|17942.5|17955.2|17943.2|17954.5|17942.5|2
1725463610000|2024-09-04 15:26:50|17958.3|17946.3|17949|17937|17958.8|17946.8|17949|17937|5
1725463620000|2024-09-04 15:27:00|17948.5|17936.5|17949|17937|17949|17937|17948.5|17936.5|5
1725463630000|2024-09-04 15:27:10|17947.7|17935.7|17947|17935|17947.7|17935.7|17947|17935|0
1725463640000|2024-09-04 15:27:20|17947.7|17935.7|17947.7|17935.7|17947.7|17935.7|17947|17935|0
1725463650000|2024-09-04 15:27:30|17946|17934|17945.2|17933.2|17946|17934|17945.2|17933.2|5
1725463660000|2024-09-04 15:27:40|17944.5|17932.5|17941|17929|17944.5|17932.5|17939.5|17927.5|16
1725463670000|2024-09-04 15:27:50|17939.7|17927.7|17937.9|17925.9|17939.7|17927.7|17937.9|17925.9|3
1725463680000|2024-09-04 15:28:00|17937.4|17925.4|17935.4|17923.4|17937.4|17925.4|17935.4|17923.4|2
1725463690000|2024-09-04 15:28:10|17934.9|17922.9|17940.4|17928.4|17940.4|17928.4|17933.5|17921.5|7
1725463700000|2024-09-04 15:28:20|17937.9|17925.9|17937.6|17925.6|17944|17932|17937.6|17925.6|11
1725463720000|2024-09-04 15:28:40|17934.5|17922.5|17932.7|17920.7|17934.5|17922.5|17932.7|17920.7|2
1725463730000|2024-09-04 15:28:50|17932|17920|17929|17917|17934.5|17922.5|17929|17917|4
1725463740000|2024-09-04 15:29:00|17929.5|17917.5|17931|17919|17931.5|17919.5|17929.5|17917.5|3
1725463750000|2024-09-04 15:29:10|17930.4|17918.4|17931.5|17919.5|17931.5|17919.5|17928.5|17916.5|4
1725463760000|2024-09-04 15:29:20|17931|17919|17926|17914|17931|17919|17926|17914|6
1725463770000|2024-09-04 15:29:30|17924.9|17912.9|17924.7|17912.7|17924.9|17912.9|17924.7|17912.7|4
1725463780000|2024-09-04 15:29:40|17924|17912|17923.5|17911.5|17924|17912|17922.9|17910.9|8
1725463790000|2024-09-04 15:29:50|17922.4|17910.4|17919.2|17907.2|17922.4|17910.4|17917.9|17905.9|7
1725463800000|2024-09-04 15:30:00|17917.2|17905.2|17920.4|17908.4|17920.4|17908.4|17917.2|17905.2|14
1725463810000|2024-09-04 15:30:10|17919|17907|17922.9|17910.9|17924|17912|17919|17907|6
1725463820000|2024-09-04 15:30:20|17921.7|17909.7|17921|17909|17922.9|17910.9|17921|17909|0
1725463830000|2024-09-04 15:30:30|17921.7|17909.7|17921|17909|17922.2|17910.2|17921|17909|1
1725463840000|2024-09-04 15:30:40|17924.7|17912.7|17925.4|17913.4|17927.4|17915.4|17924.7|17912.7|6
1725463850000|2024-09-04 15:30:50|17926.1|17914.1|17925.4|17913.4|17926.9|17914.9|17925.4|17913.4|0
1725463860000|2024-09-04 15:31:00|17924.9|17912.9|17925.4|17913.4|17925.4|17913.4|17924.2|17912.2|2
1725463870000|2024-09-04 15:31:10|17926.1|17914.1|17925.6|17913.6|17926.1|17914.1|17925.6|17913.6|1
1725463880000|2024-09-04 15:31:20|17924.9|17912.9|17927.9|17915.9|17927.9|17915.9|17924.9|17912.9|7
1725463890000|2024-09-04 15:31:30|17927.4|17915.4|17927.9|17915.9|17927.9|17915.9|17926.7|17914.7|2
1725463900000|2024-09-04 15:31:40|17922.9|17910.9|17921.7|17909.7|17923.6|17911.6|17921.7|17909.7|15
1725463910000|2024-09-04 15:31:50|17920.4|17908.4|17920.4|17908.4|17920.4|17908.4|17920.4|17908.4|1
1725463920000|2024-09-04 15:32:00|17923.1|17911.1|17927.9|17915.9|17927.9|17915.9|17922.9|17910.9|3
1725463930000|2024-09-04 15:32:10|17919.9|17907.9|17921.9|17909.9|17921.9|17909.9|17919.4|17907.4|14
1725463940000|2024-09-04 15:32:20|17922.4|17910.4|17928.6|17916.6|17928.6|17916.6|17922.4|17910.4|4
1725463950000|2024-09-04 15:32:30|17929.4|17917.4|17929.9|17917.9|17929.9|17917.9|17929.4|17917.4|3
1725463960000|2024-09-04 15:32:40|17930.4|17918.4|17931.1|17919.1|17931.1|17919.1|17930.4|17918.4|2
1725463970000|2024-09-04 15:32:50|17932.4|17920.4|17931.1|17919.1|17932.4|17920.4|17931.1|17919.1|0
1725463980000|2024-09-04 15:33:00|17929.9|17917.9|17926.9|17914.9|17929.9|17917.9|17926.9|17914.9|2
1725463990000|2024-09-04 15:33:10|17926.1|17914.1|17925.4|17913.4|17926.9|17914.9|17925.4|17913.4|0
1725464000000|2024-09-04 15:33:20|17926.1|17914.1|17927.4|17915.4|17927.4|17915.4|17926.1|17914.1|1
1725464010000|2024-09-04 15:33:30|||||||||2
1725464020000|2024-09-04 15:33:40|17926.7|17914.7|17929.2|17917.2|17929.7|17917.7|17926.7|17914.7|7
1725464030000|2024-09-04 15:33:50|17930.4|17918.4|17930.4|17918.4|17930.4|17918.4|17930.4|17918.4|0
1725464040000|2024-09-04 15:34:00|||||||||2
1725464060000|2024-09-04 15:34:20|17929.9|17917.9|17931.7|17919.7|17931.7|17919.7|17929.9|17917.9|1
1725464070000|2024-09-04 15:34:30|17932.4|17920.4|17931.7|17919.7|17932.4|17920.4|17929.9|17917.9|8
1725464090000|2024-09-04 15:34:50|17931.1|17919.1|17929.9|17917.9|17931.1|17919.1|17929.9|17917.9|5
1725464100000|2024-09-04 15:35:00|17930.6|17918.6|17928.1|17916.1|17930.6|17918.6|17928.1|17916.1|9
1725464110000|2024-09-04 15:35:10|17926.3|17914.3|17925.6|17913.6|17926.3|17914.3|17925.6|17913.6|2
1725464120000|2024-09-04 15:35:20|17925.1|17913.1|17923.1|17911.1|17925.1|17913.1|17922.6|17910.6|1
1725464130000|2024-09-04 15:35:30|17924.4|17912.4|17921.1|17909.1|17924.4|17912.4|17919.4|17907.4|7
1725464140000|2024-09-04 15:35:40|17921.7|17909.7|17924.4|17912.4|17924.4|17912.4|17921.7|17909.7|11
1725464160000|2024-09-04 15:36:00|17923.8|17911.8|17924.4|17912.4|17924.4|17912.4|17923.8|17911.8|2
1725464170000|2024-09-04 15:36:10|17925.1|17913.1|17924.4|17912.4|17925.6|17913.6|17924.4|17912.4|1
1725464180000|2024-09-04 15:36:20|17923.3|17911.3|17922.1|17910.1|17923.3|17911.3|17922.1|17910.1|2
1725464190000|2024-09-04 15:36:30|17921.3|17909.3|17925.8|17913.8|17925.8|17913.8|17921.3|17909.3|8
1725464200000|2024-09-04 15:36:40|17926.3|17914.3|17929.6|17917.6|17929.6|17917.6|17926.3|17914.3|5
1725464210000|2024-09-04 15:36:50|17926.9|17914.9|17926.9|17914.9|17926.9|17914.9|17924.4|17912.4|8
1725464220000|2024-09-04 15:37:00|17927.6|17915.6|17929.4|17917.4|17929.4|17917.4|17927.6|17915.6|4
1725464230000|2024-09-04 15:37:10|17928.8|17916.8|17931.9|17919.9|17931.9|17919.9|17928.8|17916.8|1
1725464240000|2024-09-04 15:37:20|17933.3|17921.3|17938.3|17926.3|17938.3|17926.3|17933.3|17921.3|3
1725464250000|2024-09-04 15:37:30|17937.6|17925.6|17943.3|17931.3|17943.3|17931.3|17937.6|17925.6|3
1725464260000|2024-09-04 15:37:40|17941.3|17929.3|17938.8|17926.8|17941.3|17929.3|17938.8|17926.8|1
1725464280000|2024-09-04 15:38:00|17938.1|17926.1|17938.1|17926.1|17938.1|17926.1|17938.1|17926.1|3
1725464290000|2024-09-04 15:38:10|17938.8|17926.8|17937.1|17925.1|17938.8|17926.8|17937.1|17925.1|3
1725464300000|2024-09-04 15:38:20|17936.3|17924.3|17935.1|17923.1|17936.3|17924.3|17934.4|17922.4|1
1725464310000|2024-09-04 15:38:30|17933.8|17921.8|17931.3|17919.3|17933.8|17921.8|17930.6|17918.6|7
1725464330000|2024-09-04 15:38:50|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|13
1725464350000|2024-09-04 15:39:10|17924.2|17912.2|17924.2|17912.2|17924.2|17912.2|17924.2|17912.2|6
1725464370000|2024-09-04 15:39:30|17924.9|17912.9|17925.6|17913.6|17925.6|17913.6|17924.9|17912.9|10
1725464400000|2024-09-04 15:40:00|17930.4|17918.4|17931.1|17919.1|17931.1|17919.1|17929.9|17917.9|19
1725464410000|2024-09-04 15:40:10|17930.4|17918.4|17936.1|17924.1|17936.1|17924.1|17929.9|17917.9|7
1725464420000|2024-09-04 15:40:20|17938.1|17926.1|17938.1|17926.1|17938.1|17926.1|17938.1|17926.1|0
1725464430000|2024-09-04 15:40:30|17936.9|17924.9|17933.6|17921.6|17938.1|17926.1|17933.6|17921.6|12
1725464440000|2024-09-04 15:40:40|17933.1|17921.1|17932.4|17920.4|17933.6|17921.6|17932.4|17920.4|2
1725464450000|2024-09-04 15:40:50|17931.9|17919.9|17931.9|17919.9|17931.9|17919.9|17931.1|17919.1|0
1725464460000|2024-09-04 15:41:00|17931.1|17919.1|17931.9|17919.9|17931.9|17919.9|17931.1|17919.1|2
1725464480000|2024-09-04 15:41:20|||||||||1
1725464490000|2024-09-04 15:41:30|17932.6|17920.6|17936.3|17924.3|17936.9|17924.9|17931.9|17919.9|3
1725464500000|2024-09-04 15:41:40|||||||||2
1725464510000|2024-09-04 15:41:50|17936.9|17924.9|17936.9|17924.9|17937.6|17925.6|17936.9|17924.9|2
1725464520000|2024-09-04 15:42:00|17936.3|17924.3|17936.9|17924.9|17936.9|17924.9|17936.3|17924.3|4
1725464530000|2024-09-04 15:42:10|17935.6|17923.6|17936.9|17924.9|17936.9|17924.9|17935.6|17923.6|0
1725464550000|2024-09-04 15:42:30|17934.7|17922.7|17931.9|17919.9|17934.7|17922.7|17931.9|17919.9|5
1725464560000|2024-09-04 15:42:40|||||||||1
1725464570000|2024-09-04 15:42:50|17931.3|17919.3|17934.4|17922.4|17934.4|17922.4|17930.6|17918.6|5
1725464580000|2024-09-04 15:43:00|||||||||3
1725464600000|2024-09-04 15:43:20|17935.1|17923.1|17938.1|17926.1|17938.1|17926.1|17935.1|17923.1|2
1725464610000|2024-09-04 15:43:30|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|3
1725464620000|2024-09-04 15:43:40|17935.4|17923.4|17935.4|17923.4|17935.4|17923.4|17935.4|17923.4|0
1725464640000|2024-09-04 15:44:00|17936.7|17924.7|17942.4|17930.4|17942.9|17930.9|17936.7|17924.7|4
1725464650000|2024-09-04 15:44:10|17943.5|17931.5|17943.8|17931.8|17945.4|17933.4|17943.5|17931.5|13
1725464660000|2024-09-04 15:44:20|17940.8|17928.8|17940.8|17928.8|17940.8|17928.8|17940.8|17928.8|4
1725464670000|2024-09-04 15:44:30|17940.3|17928.3|17941.9|17929.9|17941.9|17929.9|17940.3|17928.3|4
1725464680000|2024-09-04 15:44:40|17941.3|17929.3|17940.8|17928.8|17941.9|17929.9|17940.8|17928.8|1
1725464690000|2024-09-04 15:44:50|||||||||1
1725464700000|2024-09-04 15:45:00|17937|17925|17937.6|17925.6|17937.6|17925.6|17936.3|17924.3|10
1725464710000|2024-09-04 15:45:10|17939.4|17927.4|17938.3|17926.3|17941.3|17929.3|17938.3|17926.3|2
1725464720000|2024-09-04 15:45:20|17939.4|17927.4|17941.3|17929.3|17941.3|17929.3|17939.4|17927.4|2
1725464730000|2024-09-04 15:45:30|17940.6|17928.6|17939.4|17927.4|17940.6|17928.6|17938.3|17926.3|5
1725464740000|2024-09-04 15:45:40|17940.6|17928.6|17940.6|17928.6|17940.6|17928.6|17939.4|17927.4|0
1725464750000|2024-09-04 15:45:50|17940.1|17928.1|17940.1|17928.1|17940.1|17928.1|17940.1|17928.1|0
1725464760000|2024-09-04 15:46:00|17940.6|17928.6|17940.8|17928.8|17941.3|17929.3|17940.3|17928.3|4
1725464770000|2024-09-04 15:46:10|17941.3|17929.3|17940.8|17928.8|17941.3|17929.3|17940.8|17928.8|0
1725464780000|2024-09-04 15:46:20|17940.1|17928.1|17940.1|17928.1|17940.1|17928.1|17940.1|17928.1|1
1725464790000|2024-09-04 15:46:30|17939.5|17927.5|17939.5|17927.5|17939.5|17927.5|17938.3|17926.3|7
1725464800000|2024-09-04 15:46:40|17940.3|17928.3|17940.8|17928.8|17940.8|17928.8|17940.3|17928.3|0
1725464820000|2024-09-04 15:47:00|17941|17929|17942.8|17930.8|17942.8|17930.8|17941|17929|2
1725464850000|2024-09-04 15:47:30|17942|17930|17939.5|17927.5|17942|17930|17939.5|17927.5|7
1725464860000|2024-09-04 15:47:40|17938.3|17926.3|17938.3|17926.3|17939|17927|17937.8|17925.8|4
1725464870000|2024-09-04 15:47:50|17939|17927|17940.3|17928.3|17940.8|17928.8|17939|17927|5
1725464880000|2024-09-04 15:48:00|17940.8|17928.8|17940.3|17928.3|17940.8|17928.8|17940.3|17928.3|1
1725464890000|2024-09-04 15:48:10|17940.8|17928.8|17933.3|17921.3|17940.8|17928.8|17933.3|17921.3|5
1725464900000|2024-09-04 15:48:20|17934.5|17922.5|17934.5|17922.5|17934.5|17922.5|17934.5|17922.5|0
1725464910000|2024-09-04 15:48:30|17935.3|17923.3|17935.8|17923.8|17935.8|17923.8|17935.3|17923.3|4
1725464920000|2024-09-04 15:48:40|17935.3|17923.3|17932|17920|17935.8|17923.8|17932|17920|4
1725464930000|2024-09-04 15:48:50|17933.3|17921.3|17933.3|17921.3|17933.3|17921.3|17933.3|17921.3|3
1725464940000|2024-09-04 15:49:00|17937|17925|17935.8|17923.8|17937|17925|17935.8|17923.8|24
1725464950000|2024-09-04 15:49:10|17936.3|17924.3|17938.3|17926.3|17938.8|17926.8|17936.3|17924.3|5
1725464970000|2024-09-04 15:49:30|||||||||2
1725464980000|2024-09-04 15:49:40|17939.5|17927.5|17939.5|17927.5|17942.8|17930.8|17939.5|17927.5|10
1725465000000|2024-09-04 15:50:00|||||||||2
1725465010000|2024-09-04 15:50:10|17943.8|17931.8|17940.8|17928.8|17944.5|17932.5|17940.8|17928.8|18
1725465020000|2024-09-04 15:50:20|17942.2|17930.2|17940.8|17928.8|17942.2|17930.2|17940.8|17928.8|0
1725465030000|2024-09-04 15:50:30|17940.3|17928.3|17939.5|17927.5|17940.3|17928.3|17939.5|17927.5|2
1725465040000|2024-09-04 15:50:40|||||||||1
1725465050000|2024-09-04 15:50:50|17937|17925|17937|17925|17937|17925|17937|17925|14
1725465060000|2024-09-04 15:51:00|||||||||2
1725465090000|2024-09-04 15:51:30|17938.8|17926.8|17937|17925|17939.5|17927.5|17937|17925|6
1725465100000|2024-09-04 15:51:40|17936.3|17924.3|17935.8|17923.8|17936.3|17924.3|17935.8|17923.8|1
1725465110000|2024-09-04 15:51:50|17934.5|17922.5|17934.5|17922.5|17934.5|17922.5|17934.5|17922.5|1
1725465120000|2024-09-04 15:52:00|17935.3|17923.3|17934.5|17922.5|17935.8|17923.8|17934.5|17922.5|4
1725465130000|2024-09-04 15:52:10|17935.3|17923.3|17935.8|17923.8|17935.8|17923.8|17935.3|17923.3|0
1725465140000|2024-09-04 15:52:20|17937|17925|17937|17925|17937|17925|17937|17925|0
1725465150000|2024-09-04 15:52:30|||||||||1
1725465170000|2024-09-04 15:52:50|||||||||2
1725465180000|2024-09-04 15:53:00|||||||||2
1725465210000|2024-09-04 15:53:30|||||||||2
1725465220000|2024-09-04 15:53:40|||||||||1
1725465230000|2024-09-04 15:53:50|17936|17924|17938.5|17926.5|17938.5|17926.5|17936|17924|21
1725465240000|2024-09-04 15:54:00|17939.5|17927.5|17944.2|17932.2|17944.2|17932.2|17939.5|17927.5|7
1725465250000|2024-09-04 15:54:10|17944.7|17932.7|17944.7|17932.7|17944.7|17932.7|17944.7|17932.7|1
1725465270000|2024-09-04 15:54:30|17945.4|17933.4|17950.3|17938.3|17950.8|17938.8|17945.4|17933.4|10
1725465280000|2024-09-04 15:54:40|17947.9|17935.9|17949.2|17937.2|17949.2|17937.2|17947.9|17935.9|10
1725465290000|2024-09-04 15:54:50|17951|17939|17951.7|17939.7|17951.7|17939.7|17951|17939|15
1725465300000|2024-09-04 15:55:00|17952.8|17940.8|17952.2|17940.2|17953.5|17941.5|17952.2|17940.2|5
1725465310000|2024-09-04 15:55:10|17951.7|17939.7|17957.2|17945.2|17957.8|17945.8|17951.7|17939.7|3
1725465320000|2024-09-04 15:55:20|17957.8|17945.8|17956.7|17944.7|17957.9|17945.9|17956.7|17944.7|1
1725465330000|2024-09-04 15:55:30|17957.9|17945.9|17959.9|17947.9|17959.9|17947.9|17957.9|17945.9|10
1725465340000|2024-09-04 15:55:40|17959.2|17947.2|17957.4|17945.4|17959.2|17947.2|17957.4|17945.4|1
1725465350000|2024-09-04 15:55:50|17957.9|17945.9|17958.7|17946.7|17958.7|17946.7|17957.4|17945.4|3
1725465360000|2024-09-04 15:56:00|17959.4|17947.4|17960.6|17948.6|17960.6|17948.6|17959.4|17947.4|4
1725465370000|2024-09-04 15:56:10|17959.9|17947.9|17959.9|17947.9|17959.9|17947.9|17959.9|17947.9|2
1725465380000|2024-09-04 15:56:20|17957.9|17945.9|17953.7|17941.7|17957.9|17945.9|17952.6|17940.6|7
1725465390000|2024-09-04 15:56:30|17953.1|17941.1|17951.9|17939.9|17953.1|17941.1|17951.9|17939.9|2
1725465400000|2024-09-04 15:56:40|17951.2|17939.2|17953.1|17941.1|17953.1|17941.1|17950.6|17938.6|1
1725465410000|2024-09-04 15:56:50|17952.6|17940.6|17952.6|17940.6|17952.6|17940.6|17950.1|17938.1|7
1725465420000|2024-09-04 15:57:00|17951.9|17939.9|17954.4|17942.4|17954.9|17942.9|17951.9|17939.9|3
1725465430000|2024-09-04 15:57:10|17953.7|17941.7|17953.7|17941.7|17953.7|17941.7|17953.7|17941.7|0
1725465440000|2024-09-04 15:57:20|17954.4|17942.4|17956.2|17944.2|17957.6|17945.6|17954.4|17942.4|1
1725465450000|2024-09-04 15:57:30|17955.6|17943.6|17955.6|17943.6|17955.6|17943.6|17955.6|17943.6|3
1725465460000|2024-09-04 15:57:40|17953.1|17941.1|17951.2|17939.2|17953.1|17941.1|17951.2|17939.2|2
1725465470000|2024-09-04 15:57:50|17950.6|17938.6|17949.9|17937.9|17950.6|17938.6|17949.9|17937.9|0
1725465480000|2024-09-04 15:58:00|17951.2|17939.2|17951.2|17939.2|17951.2|17939.2|17951.2|17939.2|4
1725465490000|2024-09-04 15:58:10|17949.9|17937.9|17948.7|17936.7|17949.9|17937.9|17946.2|17934.2|3
1725465510000|2024-09-04 15:58:30|||||||||2
1725465520000|2024-09-04 15:58:40|17950.6|17938.6|17947.4|17935.4|17950.6|17938.6|17946.2|17934.2|9
1725465530000|2024-09-04 15:58:50|17946.7|17934.7|17946.2|17934.2|17946.7|17934.7|17945.4|17933.4|3
1725465540000|2024-09-04 15:59:00|17945.6|17933.6|17945.4|17933.4|17946.7|17934.7|17945.4|17933.4|2
1725465560000|2024-09-04 15:59:20|17944.2|17932.2|17941.7|17929.7|17944.2|17932.2|17941.7|17929.7|2
1725465570000|2024-09-04 15:59:30|||||||||2
1725465580000|2024-09-04 15:59:40|17941|17929|17944.7|17932.7|17944.7|17932.7|17941|17929|1
1725465590000|2024-09-04 15:59:50|17945.4|17933.4|17944.9|17932.9|17945.4|17933.4|17944.9|17932.9|11
1725465600000|2024-09-04 16:00:00|17944.2|17932.2|17944.2|17932.2|17944.2|17932.2|17944.2|17932.2|6
1725465610000|2024-09-04 16:00:10|17945.4|17933.4|17944.9|17932.9|17945.4|17933.4|17944.2|17932.2|5
1725465620000|2024-09-04 16:00:20|17944.2|17932.2|17946.7|17934.7|17946.7|17934.7|17944.2|17932.2|2
1725465630000|2024-09-04 16:00:30|17946.2|17934.2|17947.2|17935.2|17948.5|17936.5|17946.2|17934.2|6
1725465640000|2024-09-04 16:00:40|17947.9|17935.9|17949.2|17937.2|17949.2|17937.2|17947.9|17935.9|1
1725465660000|2024-09-04 16:01:00|17950.8|17938.8|17948.8|17936.8|17950.8|17938.8|17948.8|17936.8|6
1725465670000|2024-09-04 16:01:10|17949.5|17937.5|17953.1|17941.1|17953.1|17941.1|17949.3|17937.3|3
1725465690000|2024-09-04 16:01:30|||||||||2
1725465700000|2024-09-04 16:01:40|17950.8|17938.8|17951.8|17939.8|17951.8|17939.8|17950.8|17938.8|4
1725465710000|2024-09-04 16:01:50|17951.3|17939.3|17951.8|17939.8|17951.8|17939.8|17951.3|17939.3|3
1725465720000|2024-09-04 16:02:00|17951.3|17939.3|17945.8|17933.8|17951.3|17939.3|17945.8|17933.8|14
1725465730000|2024-09-04 16:02:10|17939.3|17927.3|17943.6|17931.6|17943.6|17931.6|17938.1|17926.1|13
1725465740000|2024-09-04 16:02:20|17943.1|17931.1|17940.6|17928.6|17943.1|17931.1|17940.6|17928.6|0
1725465750000|2024-09-04 16:02:30|17939|17927|17937.6|17925.6|17941.3|17929.3|17937.6|17925.6|10
1725465760000|2024-09-04 16:02:40|17937|17925|17939.3|17927.3|17939.3|17927.3|17937|17925|2
1725465770000|2024-09-04 16:02:50|17940.6|17928.6|17941.3|17929.3|17941.8|17929.8|17940.6|17928.6|3
1725465780000|2024-09-04 16:03:00|17940.6|17928.6|17940.6|17928.6|17940.6|17928.6|17939.3|17927.3|4
1725465800000|2024-09-04 16:03:20|17940.1|17928.1|17939.5|17927.5|17940.1|17928.1|17939.5|17927.5|3
1725465810000|2024-09-04 16:03:30|17940.3|17928.3|17939|17927|17940.3|17928.3|17935.8|17923.8|15
1725465820000|2024-09-04 16:03:40|17938.3|17926.3|17937|17925|17938.3|17926.3|17937|17925|0
1725465830000|2024-09-04 16:03:50|17938.5|17926.5|17938.8|17926.8|17939.5|17927.5|17938.5|17926.5|8
1725465840000|2024-09-04 16:04:00|17935.8|17923.8|17936.3|17924.3|17937|17925|17933.3|17921.3|12
1725465850000|2024-09-04 16:04:10|||||||||2
1725465860000|2024-09-04 16:04:20|17937|17925|17938.3|17926.3|17938.3|17926.3|17937|17925|5
1725465870000|2024-09-04 16:04:30|17940.8|17928.8|17938.3|17926.3|17940.8|17928.8|17937.8|17925.8|2
1725465880000|2024-09-04 16:04:40|17937.8|17925.8|17938.3|17926.3|17938.3|17926.3|17937.8|17925.8|1
1725465900000|2024-09-04 16:05:00|17939.5|17927.5|17939.5|17927.5|17939.5|17927.5|17939.5|17927.5|3
1725465910000|2024-09-04 16:05:10|17942.6|17930.6|17934|17922|17942.6|17930.6|17931.8|17919.8|28
1725465920000|2024-09-04 16:05:20|17934.3|17922.3|17928.1|17916.1|17934.3|17922.3|17928.1|17916.1|10
1725465930000|2024-09-04 16:05:30|17928.6|17916.6|17928.6|17916.6|17928.6|17916.6|17928.6|17916.6|1
1725465940000|2024-09-04 16:05:40|17929.3|17917.3|17932.9|17920.9|17933.1|17921.1|17929.3|17917.3|4
1725465950000|2024-09-04 16:05:50|17932.4|17920.4|17931.3|17919.3|17933.6|17921.6|17931.1|17919.1|3
1725465960000|2024-09-04 16:06:00|17931.8|17919.8|17931.8|17919.8|17931.8|17919.8|17931.8|17919.8|2
1725465970000|2024-09-04 16:06:10|17930.6|17918.6|17930.6|17918.6|17930.6|17918.6|17930.6|17918.6|0
1725465980000|2024-09-04 16:06:20|17929.2|17917.2|17931.8|17919.8|17931.8|17919.8|17928.3|17916.3|5
1725465990000|2024-09-04 16:06:30|17932.6|17920.6|17933.1|17921.1|17933.1|17921.1|17930.6|17918.6|3
1725466000000|2024-09-04 16:06:40|||||||||2
1725466010000|2024-09-04 16:06:50|17931.7|17919.7|17931.8|17919.8|17931.8|17919.8|17931.7|17919.7|2
1725466020000|2024-09-04 16:07:00|17931.1|17919.1|17929.3|17917.3|17931.8|17919.8|17929.3|17917.3|2
1725466030000|2024-09-04 16:07:10|17930.1|17918.1|17929.3|17917.3|17930.1|17918.1|17929.3|17917.3|0
1725466040000|2024-09-04 16:07:20|17930.6|17918.6|17931.8|17919.8|17931.8|17919.8|17930.6|17918.6|2
1725466050000|2024-09-04 16:07:30|||||||||2
1725466070000|2024-09-04 16:07:50|17931.3|17919.3|17930.6|17918.6|17931.3|17919.3|17930.6|17918.6|2
1725466080000|2024-09-04 16:08:00|17931.8|17919.8|17933.1|17921.1|17935.6|17923.6|17931.8|17919.8|13
1725466090000|2024-09-04 16:08:10|17933.8|17921.8|17934.3|17922.3|17936.1|17924.1|17932.4|17920.4|5
1725466100000|2024-09-04 16:08:20|17935.1|17923.1|17931.3|17919.3|17936.8|17924.8|17931.3|17919.3|5
1725466110000|2024-09-04 16:08:30|17930.6|17918.6|17930.6|17918.6|17930.6|17918.6|17930.6|17918.6|4
1725466120000|2024-09-04 16:08:40|17931.3|17919.3|17930.6|17918.6|17931.3|17919.3|17930.6|17918.6|2
1725466130000|2024-09-04 16:08:50|17930.1|17918.1|17930.6|17918.6|17931.3|17919.3|17930.1|17918.1|2
1725466140000|2024-09-04 16:09:00|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|12
1725466150000|2024-09-04 16:09:10|17936.8|17924.8|17935.4|17923.4|17938.1|17926.1|17935.4|17923.4|7
1725466160000|2024-09-04 16:09:20|17934.9|17922.9|17936.7|17924.7|17936.7|17924.7|17934.9|17922.9|0
1725466170000|2024-09-04 16:09:30|17937.4|17925.4|17936.7|17924.7|17938.6|17926.6|17936.7|17924.7|9
1725466180000|2024-09-04 16:09:40|17934.9|17922.9|17936.7|17924.7|17936.7|17924.7|17934.9|17922.9|5
1725466190000|2024-09-04 16:09:50|17936.1|17924.1|17936.1|17924.1|17936.7|17924.7|17936.1|17924.1|1
1725466200000|2024-09-04 16:10:00|17935.4|17923.4|17935.4|17923.4|17936.1|17924.1|17935.4|17923.4|1
1725466210000|2024-09-04 16:10:10|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|1
1725466220000|2024-09-04 16:10:20|17935.4|17923.4|17935.4|17923.4|17935.4|17923.4|17934.9|17922.9|2
1725466230000|2024-09-04 16:10:30|17937.9|17925.9|17936.7|17924.7|17937.9|17925.9|17936.7|17924.7|4
1725466240000|2024-09-04 16:10:40|17934.9|17922.9|17930.9|17918.9|17934.9|17922.9|17930.9|17918.9|17
1725466250000|2024-09-04 16:10:50|17931.5|17919.5|17929.2|17917.2|17931.5|17919.5|17928.6|17916.6|7
1725466260000|2024-09-04 16:11:00|17928.6|17916.6|17928.6|17916.6|17928.6|17916.6|17928.6|17916.6|4
1725466270000|2024-09-04 16:11:10|17929.2|17917.2|17929.9|17917.9|17929.9|17917.9|17929.2|17917.2|4
1725466280000|2024-09-04 16:11:20|17928.6|17916.6|17922.9|17910.9|17928.6|17916.6|17922.9|17910.9|6
1725466290000|2024-09-04 16:11:30|17922.4|17910.4|17926.8|17914.8|17926.8|17914.8|17922.4|17910.4|5
1725466300000|2024-09-04 16:11:40|17926.3|17914.3|17925.4|17913.4|17927.4|17915.4|17925.4|17913.4|2
1725466320000|2024-09-04 16:12:00|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|1
1725466330000|2024-09-04 16:12:10|17923.1|17911.1|17926.1|17914.1|17926.7|17914.7|17923.1|17911.1|8
1725466340000|2024-09-04 16:12:20|17927.2|17915.2|17931.1|17919.1|17931.1|17919.1|17927.2|17915.2|0
1725466350000|2024-09-04 16:12:30|17932.6|17920.6|17931.1|17919.1|17933.1|17921.1|17931.1|17919.1|2
1725466360000|2024-09-04 16:12:40|17930.4|17918.4|17932.4|17920.4|17932.4|17920.4|17930.4|17918.4|1
1725466370000|2024-09-04 16:12:50|17931.8|17919.8|17931.8|17919.8|17931.8|17919.8|17931.8|17919.8|7
1725466380000|2024-09-04 16:13:00|17932.4|17920.4|17930.1|17918.1|17932.4|17920.4|17930.1|17918.1|6
1725466390000|2024-09-04 16:13:10|17930.6|17918.6|17928.1|17916.1|17930.6|17918.6|17926.3|17914.3|2
1725466410000|2024-09-04 16:13:30|||||||||3
1725466420000|2024-09-04 16:13:40|17927.6|17915.6|17926.8|17914.8|17929.3|17917.3|17926.8|17914.8|1
1725466440000|2024-09-04 16:14:00|17928.1|17916.1|17925.8|17913.8|17928.1|17916.1|17924.3|17912.3|4
1725466460000|2024-09-04 16:14:20|17925.1|17913.1|17921.5|17909.5|17925.1|17913.1|17921.5|17909.5|5
1725466470000|2024-09-04 16:14:30|17922|17910|17920.8|17908.8|17923.8|17911.8|17919.3|17907.3|9
1725466490000|2024-09-04 16:14:50|17921.3|17909.3|17918.8|17906.8|17921.3|17909.3|17918.8|17906.8|3
1725466500000|2024-09-04 16:15:00|17919.5|17907.5|17918.8|17906.8|17919.5|17907.5|17918.8|17906.8|5
1725466510000|2024-09-04 16:15:10|17918.1|17906.1|17918.1|17906.1|17918.8|17906.8|17918.1|17906.1|0
1725466520000|2024-09-04 16:15:20|17916.8|17904.8|17916.8|17904.8|17918.1|17906.1|17916.8|17904.8|4
1725466530000|2024-09-04 16:15:30|17917.6|17905.6|17916.8|17904.8|17917.6|17905.6|17916.3|17904.3|2
1725466540000|2024-09-04 16:15:40|17915.1|17903.1|17918.1|17906.1|17918.1|17906.1|17915.1|17903.1|4
1725466550000|2024-09-04 16:15:50|17916.8|17904.8|17916.8|17904.8|17916.8|17904.8|17916.8|17904.8|0
1725466560000|2024-09-04 16:16:00|17917.4|17905.4|17915.6|17903.6|17918.1|17906.1|17915.6|17903.6|10
1725466570000|2024-09-04 16:16:10|17915.1|17903.1|17914.3|17902.3|17915.1|17903.1|17914.3|17902.3|0
1725466580000|2024-09-04 16:16:20|17913.1|17901.1|17913.1|17901.1|17913.1|17901.1|17913.1|17901.1|0
1725466590000|2024-09-04 16:16:30|17914.5|17902.5|17917.9|17905.9|17917.9|17905.9|17914.5|17902.5|7
1725466600000|2024-09-04 16:16:40|17917.4|17905.4|17919.1|17907.1|17919.1|17907.1|17917.4|17905.4|2
1725466610000|2024-09-04 16:16:50|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|4
1725466620000|2024-09-04 16:17:00|17926.8|17914.8|17926.8|17914.8|17926.8|17914.8|17926.8|17914.8|7
1725466630000|2024-09-04 16:17:10|17927.6|17915.6|17928.1|17916.1|17928.1|17916.1|17927.6|17915.6|0
1725466640000|2024-09-04 16:17:20|17929.7|17917.7|17929.3|17917.3|17931.8|17919.8|17929.3|17917.3|4
1725466650000|2024-09-04 16:17:30|17930.1|17918.1|17931.3|17919.3|17931.8|17919.8|17930.1|17918.1|3
1725466670000|2024-09-04 16:17:50|17934.3|17922.3|17934.3|17922.3|17934.9|17922.9|17933.8|17921.8|4
1725466680000|2024-09-04 16:18:00|17933.8|17921.8|17933.8|17921.8|17933.8|17921.8|17933.8|17921.8|2
1725466690000|2024-09-04 16:18:10|17933.1|17921.1|17930.1|17918.1|17933.1|17921.1|17930.1|17918.1|2
1725466700000|2024-09-04 16:18:20|17930.6|17918.6|17930.6|17918.6|17930.6|17918.6|17930.6|17918.6|0
1725466710000|2024-09-04 16:18:30|17931.3|17919.3|17933.1|17921.1|17933.1|17921.1|17931.3|17919.3|15
1725466730000|2024-09-04 16:18:50|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|3
1725466740000|2024-09-04 16:19:00|17938.1|17926.1|17939.3|17927.3|17939.9|17927.9|17938.1|17926.1|6
1725466750000|2024-09-04 16:19:10|17938.8|17926.8|17936.8|17924.8|17938.8|17926.8|17936.8|17924.8|4
1725466760000|2024-09-04 16:19:20|17936.3|17924.3|17935.6|17923.6|17936.3|17924.3|17935.6|17923.6|3
1725466770000|2024-09-04 16:19:30|||||||||2
1725466780000|2024-09-04 16:19:40|17936.3|17924.3|17936.3|17924.3|17936.3|17924.3|17936.3|17924.3|3
1725466790000|2024-09-04 16:19:50|17937.7|17925.7|17938.5|17926.5|17939.5|17927.5|17937.7|17925.7|7
1725466800000|2024-09-04 16:20:00|17937.7|17925.7|17938.3|17926.3|17938.3|17926.3|17937.7|17925.7|4
1725466810000|2024-09-04 16:20:10|17938.8|17926.8|17938.3|17926.3|17938.8|17926.8|17938.3|17926.3|2
1725466820000|2024-09-04 16:20:20|17937.7|17925.7|17939|17927|17939.5|17927.5|17937.7|17925.7|7
1725466830000|2024-09-04 16:20:30|17939.5|17927.5|17935.2|17923.2|17939.5|17927.5|17935.2|17923.2|6
1725466840000|2024-09-04 16:20:40|17934.5|17922.5|17935.2|17923.2|17937.2|17925.2|17934.5|17922.5|3
1725466850000|2024-09-04 16:20:50|17933.5|17921.5|17933.5|17921.5|17933.5|17921.5|17933.5|17921.5|4
1725466860000|2024-09-04 16:21:00|17932.9|17920.9|17930.2|17918.2|17932.9|17920.9|17930.2|17918.2|6
1725466880000|2024-09-04 16:21:20|17931|17919|17931|17919|17931|17919|17931|17919|0
1725466890000|2024-09-04 16:21:30|17930.8|17918.8|17930.2|17918.2|17930.8|17918.8|17930.2|17918.2|4
1725466900000|2024-09-04 16:21:40|17931.5|17919.5|17930.2|17918.2|17931.5|17919.5|17930.2|17918.2|5
1725466910000|2024-09-04 16:21:50|17929.5|17917.5|17930.8|17918.8|17930.8|17918.8|17929.5|17917.5|6
1725466920000|2024-09-04 16:22:00|17932.7|17920.7|17932.7|17920.7|17932.7|17920.7|17932.7|17920.7|2
1725466930000|2024-09-04 16:22:10|17933.5|17921.5|17934|17922|17934|17922|17933.3|17921.3|3
1725466940000|2024-09-04 16:22:20|||||||||2
1725466950000|2024-09-04 16:22:30|17933.5|17921.5|17934.7|17922.7|17934.7|17922.7|17933.5|17921.5|11
1725466960000|2024-09-04 16:22:40|||||||||2
1725466980000|2024-09-04 16:23:00|17934.2|17922.2|17929.2|17917.2|17934.2|17922.2|17929.2|17917.2|3
1725466990000|2024-09-04 16:23:10|||||||||3
1725467000000|2024-09-04 16:23:20|17929.7|17917.7|17930.4|17918.4|17930.4|17918.4|17929.7|17917.7|2
1725467010000|2024-09-04 16:23:30|17931|17919|17931|17919|17931|17919|17930.4|17918.4|2
1725467020000|2024-09-04 16:23:40|17929.2|17917.2|17927.9|17915.9|17929.2|17917.2|17927.9|17915.9|2
1725467030000|2024-09-04 16:23:50|17928.5|17916.5|17932.2|17920.2|17932.2|17920.2|17928.5|17916.5|3
1725467040000|2024-09-04 16:24:00|17931.5|17919.5|17929.7|17917.7|17931.5|17919.5|17929.7|17917.7|9
1725467050000|2024-09-04 16:24:10|17930.4|17918.4|17929.7|17917.7|17931|17919|17929.7|17917.7|0
1725467070000|2024-09-04 16:24:30|||||||||2
1725467080000|2024-09-04 16:24:40|17931|17919|17932.2|17920.2|17932.2|17920.2|17931|17919|1
1725467090000|2024-09-04 16:24:50|17933.5|17921.5|17934.2|17922.2|17934.2|17922.2|17933.5|17921.5|0
1725467100000|2024-09-04 16:25:00|17934.7|17922.7|17936|17924|17936|17924|17934.7|17922.7|5
1725467110000|2024-09-04 16:25:10|||||||||1
1725467120000|2024-09-04 16:25:20|17935.4|17923.4|17931.7|17919.7|17935.4|17923.4|17931|17919|3
1725467130000|2024-09-04 16:25:30|17931|17919|17931|17919|17931|17919|17931|17919|2
1725467150000|2024-09-04 16:25:50|17929.2|17917.2|17928.7|17916.7|17929.2|17917.2|17928.1|17916.1|11
1725467160000|2024-09-04 16:26:00|17927.4|17915.4|17927.4|17915.4|17928.1|17916.1|17927.4|17915.4|3
1725467170000|2024-09-04 16:26:10|17928.1|17916.1|17928.7|17916.7|17928.7|17916.7|17928.1|17916.1|4
1725467180000|2024-09-04 16:26:20|||||||||3
1725467190000|2024-09-04 16:26:30|||||||||2
1725467200000|2024-09-04 16:26:40|17928.1|17916.1|17929.9|17917.9|17929.9|17917.9|17928.1|17916.1|0
1725467220000|2024-09-04 16:27:00|17927.4|17915.4|17928.7|17916.7|17929.9|17917.9|17927.4|17915.4|22
1725467240000|2024-09-04 16:27:20|17928.1|17916.1|17928.1|17916.1|17928.1|17916.1|17928.1|17916.1|0
1725467250000|2024-09-04 16:27:30|17928.7|17916.7|17928.7|17916.7|17928.7|17916.7|17928.7|17916.7|2
1725467270000|2024-09-04 16:27:50|17927.4|17915.4|17927.4|17915.4|17927.4|17915.4|17927.4|17915.4|0
1725467280000|2024-09-04 16:28:00|17928.7|17916.7|17927.4|17915.4|17928.7|17916.7|17927.4|17915.4|2
1725467310000|2024-09-04 16:28:30|17926.2|17914.2|17925.6|17913.6|17926.2|17914.2|17925.6|17913.6|3
1725467320000|2024-09-04 16:28:40|17926.2|17914.2|17924.9|17912.9|17927.4|17915.4|17924.9|17912.9|5
1725467330000|2024-09-04 16:28:50|17926.2|17914.2|17928.1|17916.1|17928.1|17916.1|17926.2|17914.2|0
1725467340000|2024-09-04 16:29:00|||||||||3
1725467370000|2024-09-04 16:29:30|||||||||3
1725467380000|2024-09-04 16:29:40|17927.4|17915.4|17928.1|17916.1|17928.1|17916.1|17927.4|17915.4|0
1725467390000|2024-09-04 16:29:50|17931.7|17919.7|17936.2|17924.2|17936.2|17924.2|17931.7|17919.7|2
1725467400000|2024-09-04 16:30:00|17937.4|17925.4|17937.4|17925.4|17937.4|17925.4|17937.4|17925.4|1
1725467410000|2024-09-04 16:30:10|17936.7|17924.7|17934.9|17922.9|17937.4|17925.4|17934.9|17922.9|3
1725467420000|2024-09-04 16:30:20|||||||||1
1725467430000|2024-09-04 16:30:30|17934.2|17922.2|17933.6|17921.6|17934.2|17922.2|17933.6|17921.6|3
1725467440000|2024-09-04 16:30:40|17933.1|17921.1|17932.4|17920.4|17933.6|17921.6|17932.4|17920.4|2
1725467450000|2024-09-04 16:30:50|||||||||1
1725467460000|2024-09-04 16:31:00|||||||||2
1725467480000|2024-09-04 16:31:20|17933.1|17921.1|17933.6|17921.6|17933.6|17921.6|17933.1|17921.1|3
1725467490000|2024-09-04 16:31:30|17932.9|17920.9|17932.4|17920.4|17932.9|17920.9|17932.4|17920.4|3
1725467500000|2024-09-04 16:31:40|17933.1|17921.1|17932.4|17920.4|17933.1|17921.1|17932.4|17920.4|0
1725467520000|2024-09-04 16:32:00|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|3
1725467530000|2024-09-04 16:32:10|17933.1|17921.1|17932.4|17920.4|17933.1|17921.1|17932.4|17920.4|4
1725467550000|2024-09-04 16:32:30|||||||||5
1725467560000|2024-09-04 16:32:40|17931.7|17919.7|17927.4|17915.4|17931.7|17919.7|17927.4|17915.4|8
1725467570000|2024-09-04 16:32:50|17927.6|17915.6|17928.3|17916.3|17928.3|17916.3|17927.6|17915.6|22
1725467580000|2024-09-04 16:33:00|17927.6|17915.6|17925.8|17913.8|17927.6|17915.6|17925.8|17913.8|3
1725467590000|2024-09-04 16:33:10|17923.8|17911.8|17926.1|17914.1|17926.9|17914.9|17923.8|17911.8|11
1725467600000|2024-09-04 16:33:20|17926.9|17914.9|17927.6|17915.6|17927.6|17915.6|17926.9|17914.9|3
1725467610000|2024-09-04 16:33:30|17927.1|17915.1|17932.4|17920.4|17932.4|17920.4|17926.3|17914.3|7
1725467620000|2024-09-04 16:33:40|17931.1|17919.1|17932.4|17920.4|17932.4|17920.4|17930.6|17918.6|6
1725467630000|2024-09-04 16:33:50|17930.4|17918.4|17930.4|17918.4|17930.4|17918.4|17930.4|17918.4|2
1725467640000|2024-09-04 16:34:00|17931.1|17919.1|17931.1|17919.1|17931.1|17919.1|17929.9|17917.9|14
1725467650000|2024-09-04 16:34:10|17932.4|17920.4|17931.1|17919.1|17932.4|17920.4|17931.1|17919.1|0
1725467660000|2024-09-04 16:34:20|17932.4|17920.4|17932.4|17920.4|17932.4|17920.4|17931.1|17919.1|0
1725467670000|2024-09-04 16:34:30|17931.9|17919.9|17931.9|17919.9|17932.4|17920.4|17931.9|17919.9|2
1725467680000|2024-09-04 16:34:40|17932.4|17920.4|17932.4|17920.4|17932.4|17920.4|17931.9|17919.9|1
1725467700000|2024-09-04 16:35:00|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|4
1725467710000|2024-09-04 16:35:10|17932.9|17920.9|17932.2|17920.2|17932.9|17920.9|17931.7|17919.7|6
1725467720000|2024-09-04 16:35:20|17932.9|17920.9|17932.2|17920.2|17932.9|17920.9|17932.2|17920.2|0
1725467730000|2024-09-04 16:35:30|17931.7|17919.7|17932.2|17920.2|17932.9|17920.9|17931.7|17919.7|4
1725467740000|2024-09-04 16:35:40|17932.9|17920.9|17932.2|17920.2|17933.6|17921.6|17932.2|17920.2|0
1725467760000|2024-09-04 16:36:00|17932.4|17920.4|17934.9|17922.9|17934.9|17922.9|17932.4|17920.4|4
1725467780000|2024-09-04 16:36:20|17936.7|17924.7|17932.4|17920.4|17936.7|17924.7|17931.9|17919.9|10
1725467790000|2024-09-04 16:36:30|17931.1|17919.1|17931.1|17919.1|17931.1|17919.1|17931.1|17919.1|1
1725467810000|2024-09-04 16:36:50|17932.1|17920.1|17931.1|17919.1|17932.1|17920.1|17931.1|17919.1|0
1725467820000|2024-09-04 16:37:00|||||||||2
1725467830000|2024-09-04 16:37:10|17929.9|17917.9|17929.9|17917.9|17929.9|17917.9|17929.9|17917.9|0
1725467840000|2024-09-04 16:37:20|17931.1|17919.1|17933.6|17921.6|17933.6|17921.6|17931.1|17919.1|3
1725467850000|2024-09-04 16:37:30|17934.4|17922.4|17934.4|17922.4|17934.4|17922.4|17934.4|17922.4|2
1725467860000|2024-09-04 16:37:40|17933.1|17921.1|17932.4|17920.4|17933.1|17921.1|17932.4|17920.4|0
1725467880000|2024-09-04 16:38:00|17933.1|17921.1|17933.6|17921.6|17933.6|17921.6|17933.1|17921.1|3
1725467890000|2024-09-04 16:38:10|17934.2|17922.2|17936.7|17924.7|17936.7|17924.7|17934.2|17922.2|11
1725467900000|2024-09-04 16:38:20|17936|17924|17937.4|17925.4|17937.4|17925.4|17934.9|17922.9|17
1725467910000|2024-09-04 16:38:30|||||||||1
1725467930000|2024-09-04 16:38:50|17939.9|17927.9|17938.6|17926.6|17939.9|17927.9|17938.6|17926.6|4
1725467940000|2024-09-04 16:39:00|17938.1|17926.1|17938.6|17926.6|17938.6|17926.6|17938.1|17926.1|2
1725467950000|2024-09-04 16:39:10|17937.4|17925.4|17937.4|17925.4|17937.4|17925.4|17937.4|17925.4|0
1725467960000|2024-09-04 16:39:20|||||||||2
1725467970000|2024-09-04 16:39:30|17934.4|17922.4|17934.9|17922.9|17934.9|17922.9|17934.4|17922.4|4
1725467980000|2024-09-04 16:39:40|17934.4|17922.4|17934.4|17922.4|17934.4|17922.4|17934.4|17922.4|0
1725467990000|2024-09-04 16:39:50|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|17934.9|17922.9|0
1725468000000|2024-09-04 16:40:00|17934.4|17922.4|17938.6|17926.6|17938.6|17926.6|17934.4|17922.4|6
1725468010000|2024-09-04 16:40:10|17938.1|17926.1|17937.4|17925.4|17938.1|17926.1|17937.4|17925.4|0
1725468030000|2024-09-04 16:40:30|17938.5|17926.5|17936.1|17924.1|17938.5|17926.5|17936.1|17924.1|10
1725468040000|2024-09-04 16:40:40|17933.6|17921.6|17933.6|17921.6|17934.9|17922.9|17933.1|17921.1|1
1725468050000|2024-09-04 16:40:50|17933.1|17921.1|17933.1|17921.1|17933.1|17921.1|17931.7|17919.7|0
1725468060000|2024-09-04 16:41:00|17933.6|17921.6|17933.6|17921.6|17933.6|17921.6|17933.1|17921.1|1
1725468070000|2024-09-04 16:41:10|17933.1|17921.1|17933.6|17921.6|17933.6|17921.6|17933.1|17921.1|0
1725468080000|2024-09-04 16:41:20|17932.2|17920.2|17931.1|17919.1|17932.2|17920.2|17931.1|17919.1|0
1725468090000|2024-09-04 16:41:30|||||||||2
1725468100000|2024-09-04 16:41:40|17930.6|17918.6|17931.1|17919.1|17931.1|17919.1|17930.6|17918.6|1
1725468110000|2024-09-04 16:41:50|17933.1|17921.1|17933.1|17921.1|17933.1|17921.1|17933.1|17921.1|2
1725468120000|2024-09-04 16:42:00|17938.1|17926.1|17938.1|17926.1|17938.1|17926.1|17936.1|17924.1|4
1725468130000|2024-09-04 16:42:10|||||||||1
1725468140000|2024-09-04 16:42:20|17938.6|17926.6|17939.4|17927.4|17939.4|17927.4|17938.6|17926.6|4
1725468150000|2024-09-04 16:42:30|17938.6|17926.6|17938.1|17926.1|17938.6|17926.6|17938.1|17926.1|3
1725468160000|2024-09-04 16:42:40|17937.4|17925.4|17938.1|17926.1|17938.1|17926.1|17937.4|17925.4|1
1725468170000|2024-09-04 16:42:50|17938.6|17926.6|17938.6|17926.6|17938.6|17926.6|17937.4|17925.4|1
1725468180000|2024-09-04 16:43:00|17936.1|17924.1|17937.4|17925.4|17937.4|17925.4|17936.1|17924.1|5
1725468190000|2024-09-04 16:43:10|17936.1|17924.1|17936.1|17924.1|17936.1|17924.1|17936.1|17924.1|0
1725468200000|2024-09-04 16:43:20|17937.4|17925.4|17939.9|17927.9|17939.9|17927.9|17937.4|17925.4|4
1725468210000|2024-09-04 16:43:30|||||||||2
1725468220000|2024-09-04 16:43:40|17940.4|17928.4|17941.1|17929.1|17941.1|17929.1|17940.4|17928.4|1
1725468230000|2024-09-04 16:43:50|17941.7|17929.7|17938.6|17926.6|17942.2|17930.2|17938.1|17926.1|22
1725468240000|2024-09-04 16:44:00|17938.1|17926.1|17935.6|17923.6|17938.1|17926.1|17935.6|17923.6|4
1725468250000|2024-09-04 16:44:10|17936.1|17924.1|17936.1|17924.1|17936.1|17924.1|17936.1|17924.1|0
1725468260000|2024-09-04 16:44:20|17935.6|17923.6|17933.1|17921.1|17936.1|17924.1|17930.6|17918.6|14
1725468270000|2024-09-04 16:44:30|||||||||2
1725468280000|2024-09-04 16:44:40|||||||||2
1725468300000|2024-09-04 16:45:00|||||||||3
1725468310000|2024-09-04 16:45:10|17932.4|17920.4|17932.4|17920.4|17932.4|17920.4|17932.4|17920.4|0
1725468320000|2024-09-04 16:45:20|17933.6|17921.6|17931.3|17919.3|17933.6|17921.6|17931.3|17919.3|8
1725468330000|2024-09-04 16:45:30|||||||||1
1725468360000|2024-09-04 16:46:00|||||||||4
1725468370000|2024-09-04 16:46:10|17932.6|17920.6|17931.3|17919.3|17932.6|17920.6|17931.3|17919.3|1
1725468390000|2024-09-04 16:46:30|||||||||4
1725468400000|2024-09-04 16:46:40|17932.6|17920.6|17931.3|17919.3|17932.6|17920.6|17931.3|17919.3|6
1725468420000|2024-09-04 16:47:00|||||||||4
1725468440000|2024-09-04 16:47:20|17932.1|17920.1|17931.3|17919.3|17932.1|17920.1|17931.3|17919.3|0
1725468450000|2024-09-04 16:47:30|17925.8|17913.8|17927.8|17915.8|17927.8|17915.8|17925.8|17913.8|23
1725468460000|2024-09-04 16:47:40|17926|17914|17923.5|17911.5|17926|17914|17920.3|17908.3|9
1725468470000|2024-09-04 16:47:50|17924.2|17912.2|17926|17914|17926|17914|17924.2|17912.2|1
1725468480000|2024-09-04 16:48:00|||||||||4
1725468490000|2024-09-04 16:48:10|17925.5|17913.5|17923.5|17911.5|17925.5|17913.5|17923.5|17911.5|1
1725468500000|2024-09-04 16:48:20|17922.4|17910.4|17923|17911|17923|17911|17921.7|17909.7|3
1725468510000|2024-09-04 16:48:30|17923.5|17911.5|17923|17911|17923.5|17911.5|17923|17911|6
1725468530000|2024-09-04 16:48:50|17922.2|17910.2|17922.4|17910.4|17923|17911|17922.2|17910.2|1
1725468540000|2024-09-04 16:49:00|17921.7|17909.7|17923|17911|17924.2|17912.2|17921.7|17909.7|7
1725468560000|2024-09-04 16:49:20|17923.5|17911.5|17923.5|17911.5|17923.5|17911.5|17922.8|17910.8|2
1725468570000|2024-09-04 16:49:30|||||||||2
1725468580000|2024-09-04 16:49:40|17924.2|17912.2|17926|17914|17927.4|17915.4|17924.2|17912.2|2
1725468600000|2024-09-04 16:50:00|17926.7|17914.7|17927.8|17915.8|17927.8|17915.8|17926|17914|7
1725468610000|2024-09-04 16:50:10|17926.5|17914.5|17926.5|17914.5|17926.5|17914.5|17926.5|17914.5|3
1725468620000|2024-09-04 16:50:20|17925.5|17913.5|17924.7|17912.7|17925.5|17913.5|17924.7|17912.7|0
1725468630000|2024-09-04 16:50:30|17924.2|17912.2|17923.5|17911.5|17924.2|17912.2|17923.5|17911.5|4
1725468640000|2024-09-04 16:50:40|17922.8|17910.8|17923.5|17911.5|17923.5|17911.5|17922.8|17910.8|0
1725468650000|2024-09-04 16:50:50|17922.8|17910.8|17923.5|17911.5|17923.5|17911.5|17922.8|17910.8|0
1725468660000|2024-09-04 16:51:00|17922.4|17910.4|17921|17909|17922.4|17910.4|17918|17906|5
1725468670000|2024-09-04 16:51:10|17921.5|17909.5|17922.2|17910.2|17922.2|17910.2|17921|17909|1
1725468680000|2024-09-04 16:51:20|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|0
1725468690000|2024-09-04 16:51:30|||||||||4
1725468710000|2024-09-04 16:51:50|17921|17909|17923.5|17911.5|17923.5|17911.5|17921|17909|1
1725468720000|2024-09-04 16:52:00|17922.8|17910.8|17920.3|17908.3|17922.8|17910.8|17920.3|17908.3|8
1725468750000|2024-09-04 16:52:30|17923.5|17911.5|17923.5|17911.5|17923.5|17911.5|17923.5|17911.5|8
1725468760000|2024-09-04 16:52:40|17922.8|17910.8|17923.5|17911.5|17923.5|17911.5|17922.8|17910.8|0
1725468770000|2024-09-04 16:52:50|17922.8|17910.8|17922.8|17910.8|17922.8|17910.8|17922.8|17910.8|0
1725468780000|2024-09-04 16:53:00|||||||||8
1725468800000|2024-09-04 16:53:20|17923.5|17911.5|17923.1|17911.1|17923.7|17911.7|17921.7|17909.7|44
1725468810000|2024-09-04 16:53:30|17923.7|17911.7|17923.7|17911.7|17924.2|17912.2|17923.7|17911.7|9
1725468820000|2024-09-04 16:53:40|17923.1|17911.1|17921.7|17909.7|17923.1|17911.1|17921.7|17909.7|10
1725468830000|2024-09-04 16:53:50|17919.9|17907.9|17919.9|17907.9|17920.5|17908.5|17919.4|17907.4|13
1725468840000|2024-09-04 16:54:00|||||||||4
1725468850000|2024-09-04 16:54:10|17919.2|17907.2|17919.2|17907.2|17919.2|17907.2|17919.2|17907.2|0
1725468870000|2024-09-04 16:54:30|17913.7|17901.7|17914.4|17902.4|17915.1|17903.1|17913.7|17901.7|19
1725468880000|2024-09-04 16:54:40|17915.1|17903.1|17914.4|17902.4|17915.5|17903.5|17914.4|17902.4|3
1725468890000|2024-09-04 16:54:50|17913.1|17901.1|17910.6|17898.6|17913.1|17901.1|17910.6|17898.6|11
1725468900000|2024-09-04 16:55:00|17911.7|17899.7|17912.4|17900.4|17912.4|17900.4|17911.7|17899.7|6
1725468910000|2024-09-04 16:55:10|17911.7|17899.7|17911.7|17899.7|17911.7|17899.7|17911.7|17899.7|0
1725468920000|2024-09-04 16:55:20|17913|17901|17914.2|17902.2|17914.2|17902.2|17913|17901|3
1725468930000|2024-09-04 16:55:30|17915.5|17903.5|17916.7|17904.7|17916.7|17904.7|17914.2|17902.2|5
1725468960000|2024-09-04 16:56:00|||||||||3
1725468970000|2024-09-04 16:56:10|17919|17907|17925.3|17913.3|17925.3|17913.3|17919|17907|16
1725468980000|2024-09-04 16:56:20|17925.8|17913.8|17925.1|17913.1|17925.8|17913.8|17924.5|17912.5|2
1725468990000|2024-09-04 16:56:30|||||||||1
1725469000000|2024-09-04 16:56:40|17923.8|17911.8|17926.3|17914.3|17926.3|17914.3|17923.8|17911.8|3
1725469020000|2024-09-04 16:57:00|17925.1|17913.1|17923.8|17911.8|17925.1|17913.1|17923.8|17911.8|7
1725469040000|2024-09-04 16:57:20|17926.3|17914.3|17928.8|17916.8|17928.8|17916.8|17926.3|17914.3|8
1725469050000|2024-09-04 16:57:30|17927.6|17915.6|17927|17915|17927.6|17915.6|17927|17915|3
1725469060000|2024-09-04 16:57:40|17926.3|17914.3|17926.3|17914.3|17926.3|17914.3|17926.3|17914.3|0
1725469080000|2024-09-04 16:58:00|17924.5|17912.5|17927|17915|17927|17915|17924.5|17912.5|7
1725469090000|2024-09-04 16:58:10|17926.5|17914.5|17925.1|17913.1|17926.5|17914.5|17925.1|17913.1|0
1725469100000|2024-09-04 16:58:20|17923.8|17911.8|17923.8|17911.8|17923.8|17911.8|17923.8|17911.8|0
1725469110000|2024-09-04 16:58:30|||||||||1
1725469120000|2024-09-04 16:58:40|17925.1|17913.1|17925.1|17913.1|17925.1|17913.1|17925.1|17913.1|2
1725469130000|2024-09-04 16:58:50|17923.8|17911.8|17923.8|17911.8|17923.8|17911.8|17923.8|17911.8|0
1725469140000|2024-09-04 16:59:00|||||||||3
1725469150000|2024-09-04 16:59:10|17925.1|17913.1|17928.8|17916.8|17928.8|17916.8|17925.1|17913.1|2
1725469160000|2024-09-04 16:59:20|17928.1|17916.1|17926.5|17914.5|17928.8|17916.8|17926.5|17914.5|10
1725469170000|2024-09-04 16:59:30|17927.8|17915.8|17926.5|17914.5|17927.8|17915.8|17926.5|17914.5|3
1725469180000|2024-09-04 16:59:40|17926|17914|17925.3|17913.3|17926|17914|17925.3|17913.3|0
1725469190000|2024-09-04 16:59:50|17924.5|17912.5|17925.3|17913.3|17926.5|17914.5|17922.8|17910.8|5
1725469200000|2024-09-04 17:00:00|17924|17912|17923.5|17911.5|17924|17912|17923.5|17911.5|2
1725469210000|2024-09-04 17:00:10|17925.3|17913.3|17925.3|17913.3|17925.3|17913.3|17925.3|17913.3|1
1725469230000|2024-09-04 17:00:30|17924|17912|17926|17914|17926|17914|17924|17912|12
1725469240000|2024-09-04 17:00:40|17925.5|17913.5|17921.5|17909.5|17925.5|17913.5|17919.7|17907.7|15
1725469250000|2024-09-04 17:00:50|17920.3|17908.3|17921.5|17909.5|17921.5|17909.5|17920.3|17908.3|1
1725469260000|2024-09-04 17:01:00|17920.8|17908.8|17921.5|17909.5|17921.5|17909.5|17920.8|17908.8|3
1725469270000|2024-09-04 17:01:10|17921|17909|17920.1|17908.1|17921|17909|17920.1|17908.1|8
1725469280000|2024-09-04 17:01:20|17921.3|17909.3|17922.6|17910.6|17922.6|17910.6|17921.3|17909.3|10
1725469290000|2024-09-04 17:01:30|17923.1|17911.1|17924.9|17912.9|17924.9|17912.9|17923.1|17911.1|4
1725469300000|2024-09-04 17:01:40|17929.4|17917.4|17928.4|17916.4|17929.9|17917.9|17928.4|17916.4|7
1725469310000|2024-09-04 17:01:50|17927.2|17915.2|17926.1|17914.1|17927.2|17915.2|17926.1|17914.1|7
1725469320000|2024-09-04 17:02:00|17926.9|17914.9|17928.1|17916.1|17929.9|17917.9|17926.9|17914.9|8
1725469330000|2024-09-04 17:02:10|17925.1|17913.1|17925.1|17913.1|17926.1|17914.1|17924.9|17912.9|9
1725469340000|2024-09-04 17:02:20|17928.1|17916.1|17927.4|17915.4|17928.1|17916.1|17927.4|17915.4|3
1725469350000|2024-09-04 17:02:30|17926.1|17914.1|17926.1|17914.1|17926.1|17914.1|17926.1|17914.1|3
1725469360000|2024-09-04 17:02:40|17926.3|17914.3|17928.8|17916.8|17928.8|17916.8|17926.3|17914.3|2
1725469370000|2024-09-04 17:02:50|17929.4|17917.4|17929.4|17917.4|17930.1|17918.1|17929.4|17917.4|1
1725469380000|2024-09-04 17:03:00|17928.8|17916.8|17928.3|17916.3|17928.8|17916.8|17928.3|17916.3|3
1725469390000|2024-09-04 17:03:10|17926.3|17914.3|17923.8|17911.8|17926.3|17914.3|17923.8|17911.8|11
1725469400000|2024-09-04 17:03:20|17923.1|17911.1|17920.6|17908.6|17923.8|17911.8|17920.6|17908.6|5
1725469410000|2024-09-04 17:03:30|17920.1|17908.1|17920.6|17908.6|17920.6|17908.6|17920.1|17908.1|3
1725469420000|2024-09-04 17:03:40|17920.1|17908.1|17919.4|17907.4|17920.1|17908.1|17918.6|17906.6|3
1725469430000|2024-09-04 17:03:50|17921.9|17909.9|17923.1|17911.1|17923.1|17911.1|17921.9|17909.9|2
1725469440000|2024-09-04 17:04:00|||||||||3
1725469460000|2024-09-04 17:04:20|17922.4|17910.4|17923.6|17911.6|17923.6|17911.6|17922.4|17910.4|4
1725469470000|2024-09-04 17:04:30|||||||||3
1725469480000|2024-09-04 17:04:40|17923.1|17911.1|17923.1|17911.1|17923.1|17911.1|17922.4|17910.4|4
1725469490000|2024-09-04 17:04:50|17923.6|17911.6|17923.6|17911.6|17923.6|17911.6|17923.1|17911.1|0
1725469500000|2024-09-04 17:05:00|17923.1|17911.1|17922.4|17910.4|17923.1|17911.1|17922.4|17910.4|2
1725469520000|2024-09-04 17:05:20|17923.1|17911.1|17923.1|17911.1|17923.1|17911.1|17923.1|17911.1|0
1725469530000|2024-09-04 17:05:30|17922.4|17910.4|17922.4|17910.4|17922.4|17910.4|17922.4|17910.4|2
1725469540000|2024-09-04 17:05:40|||||||||1
1725469550000|2024-09-04 17:05:50|17923.1|17911.1|17923.8|17911.8|17923.8|17911.8|17923.1|17911.1|16
1725469560000|2024-09-04 17:06:00|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|3
1725469570000|2024-09-04 17:06:10|17924.4|17912.4|17924.9|17912.9|17924.9|17912.9|17924.2|17912.2|4
1725469580000|2024-09-04 17:06:20|||||||||2
1725469590000|2024-09-04 17:06:30|||||||||4
1725469600000|2024-09-04 17:06:40|17925.4|17913.4|17924.7|17912.7|17925.9|17913.9|17924.2|17912.2|8
1725469610000|2024-09-04 17:06:50|17924.2|17912.2|17924.2|17912.2|17924.7|17912.7|17924.2|17912.2|0
1725469620000|2024-09-04 17:07:00|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|3
1725469640000|2024-09-04 17:07:20|17921.9|17909.9|17921.9|17909.9|17921.9|17909.9|17921.9|17909.9|1
1725469650000|2024-09-04 17:07:30|17920.6|17908.6|17919.9|17907.9|17922.4|17910.4|17919.9|17907.9|4
1725469660000|2024-09-04 17:07:40|17919.4|17907.4|17918.6|17906.6|17919.4|17907.4|17918.6|17906.6|1
1725469670000|2024-09-04 17:07:50|17919.2|17907.2|17918.6|17906.6|17919.2|17907.2|17918.6|17906.6|0
1725469680000|2024-09-04 17:08:00|17919.2|17907.2|17918.6|17906.6|17919.9|17907.9|17918.6|17906.6|20
1725469690000|2024-09-04 17:08:10|17918.1|17906.1|17919.2|17907.2|17919.2|17907.2|17918.1|17906.1|2
1725469700000|2024-09-04 17:08:20|17920.1|17908.1|17919.9|17907.9|17920.6|17908.6|17918.6|17906.6|1
1725469710000|2024-09-04 17:08:30|17919.4|17907.4|17919.4|17907.4|17919.4|17907.4|17919.4|17907.4|3
1725469720000|2024-09-04 17:08:40|||||||||1
1725469730000|2024-09-04 17:08:50|17919.3|17907.3|17922.4|17910.4|17922.4|17910.4|17919.3|17907.3|6
1725469740000|2024-09-04 17:09:00|||||||||4
1725469750000|2024-09-04 17:09:10|17923.1|17911.1|17923.6|17911.6|17924.9|17912.9|17923.1|17911.1|6
1725469760000|2024-09-04 17:09:20|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|17924.9|17912.9|12
1725469770000|2024-09-04 17:09:30|17927.4|17915.4|17927.4|17915.4|17927.4|17915.4|17927.4|17915.4|12
1725469780000|2024-09-04 17:09:40|||||||||1
1725469790000|2024-09-04 17:09:50|17928.6|17916.6|17929.9|17917.9|17929.9|17917.9|17928.6|17916.6|3
1725469800000|2024-09-04 17:10:00|17929.2|17917.2|17930.6|17918.6|17930.6|17918.6|17929.2|17917.2|5
1725469810000|2024-09-04 17:10:10|17931.1|17919.1|17930.6|17918.6|17931.1|17919.1|17930.6|17918.6|2
1725469820000|2024-09-04 17:10:20|17929.9|17917.9|17929.9|17917.9|17929.9|17917.9|17929.9|17917.9|0
1725469830000|2024-09-04 17:10:30|17931.1|17919.1|17931.1|17919.1|17931.1|17919.1|17931.1|17919.1|3
1725469840000|2024-09-04 17:10:40|||||||||1
1725469850000|2024-09-04 17:10:50|17924.7|17912.7|17924.7|17912.7|17924.7|17912.7|17924.7|17912.7|16
1725469860000|2024-09-04 17:11:00|17924.2|17912.2|17924.7|17912.7|17924.7|17912.7|17924.2|17912.2|0
1725469870000|2024-09-04 17:11:10|||||||||1
1725469880000|2024-09-04 17:11:20|17924.2|17912.2|17929.2|17917.2|17929.2|17917.2|17924.2|17912.2|21
1725469890000|2024-09-04 17:11:30|17928.6|17916.6|17929.2|17917.2|17929.9|17917.9|17928.6|17916.6|5
1725469900000|2024-09-04 17:11:40|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|0
1725469910000|2024-09-04 17:11:50|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|4
1725469920000|2024-09-04 17:12:00|17928.6|17916.6|17929.2|17917.2|17929.2|17917.2|17928.6|17916.6|3
1725469930000|2024-09-04 17:12:10|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|17928.4|17916.4|0
1725469940000|2024-09-04 17:12:20|||||||||1
1725469950000|2024-09-04 17:12:30|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|17929.2|17917.2|3
1725469960000|2024-09-04 17:12:40|||||||||1
1725469970000|2024-09-04 17:12:50|17930.9|17918.9|17918.4|17906.4|17930.9|17918.9|17917.7|17905.7|16
1725469980000|2024-09-04 17:13:00|17917.7|17905.7|17920.9|17908.9|17920.9|17908.9|17917.7|17905.7|4
1725469990000|2024-09-04 17:13:10|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|17921.5|17909.5|3
1725470000000|2024-09-04 17:13:20|17922|17910|17920.9|17908.9|17922.2|17910.2|17920.9|17908.9|3
1725470010000|2024-09-04 17:13:30|||||||||2
1725470020000|2024-09-04 17:13:40|17921.5|17909.5|17920.2|17908.2|17921.5|17909.5|17920.2|17908.2|3
1725470030000|2024-09-04 17:13:50|17920.9|17908.9|17917.9|17905.9|17920.9|17908.9|17917.9|17905.9|5
1725470040000|2024-09-04 17:14:00|17917.2|17905.2|17917.2|17905.2|17917.2|17905.2|17916.7|17904.7|1
1725470050000|2024-09-04 17:14:10|||||||||1
1725470060000|2024-09-04 17:14:20|17917.9|17905.9|17917.9|17905.9|17917.9|17905.9|17917.9|17905.9|12
1725470070000|2024-09-04 17:14:30|17916.5|17904.5|17915.9|17903.9|17916.5|17904.5|17915.9|17903.9|4
1725470080000|2024-09-04 17:14:40|17916.5|17904.5|17915.7|17903.7|17916.5|17904.5|17915.7|17903.7|3
1725470090000|2024-09-04 17:14:50|||||||||2
1725470100000|2024-09-04 17:15:00|17917|17905|17917|17905|17917|17905|17917|17905|0
1725470110000|2024-09-04 17:15:10|17918.2|17906.2|17918.2|17906.2|17918.2|17906.2|17918.2|17906.2|3
1725470120000|2024-09-04 17:15:20|17920.7|17908.7|17919|17907|17920.7|17908.7|17919|17907|2
1725470130000|2024-09-04 17:15:30|17918.4|17906.4|17918.4|17906.4|17919|17907|17918.4|17906.4|2
1725470140000|2024-09-04 17:15:40|17919|17907|17918.4|17906.4|17919|17907|17917.9|17905.9|3
1725470150000|2024-09-04 17:15:50|17917.2|17905.2|17922.2|17910.2|17922.9|17910.9|17917.2|17905.2|9
1725470170000|2024-09-04 17:16:10|17921.7|17909.7|17921.7|17909.7|17921.7|17909.7|17920.9|17908.9|4
1725470180000|2024-09-04 17:16:20|17920.9|17908.9|17919.9|17907.9|17920.9|17908.9|17919.9|17907.9|2
1725470190000|2024-09-04 17:16:30|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|17919.3|17907.3|1
1725470200000|2024-09-04 17:16:40|17920.1|17908.1|17920.4|17908.4|17921.1|17909.1|17919.9|17907.9|10
1725470210000|2024-09-04 17:16:50|17921.1|17909.1|17921.7|17909.7|17921.7|17909.7|17921.1|17909.1|3
1725470220000|2024-09-04 17:17:00|17922.2|17910.2|17922.9|17910.9|17922.9|17910.9|17922.2|17910.2|1
1725470230000|2024-09-04 17:17:10|||||||||2
1725470240000|2024-09-04 17:17:20|17923.4|17911.4|17922.9|17910.9|17923.4|17911.4|17922.9|17910.9|2
1725470250000|2024-09-04 17:17:30|17923.4|17911.4|17927.2|17915.2|17927.2|17915.2|17923.4|17911.4|2
1725470260000|2024-09-04 17:17:40|17927.9|17915.9|17928.6|17916.6|17928.6|17916.6|17927.9|17915.9|2
1725470270000|2024-09-04 17:17:50|17929.2|17917.2|17926.7|17914.7|17929.2|17917.2|17926.7|17914.7|4
1725470280000|2024-09-04 17:18:00|||||||||1
1725470290000|2024-09-04 17:18:10|17927.2|17915.2|17930.1|17918.1|17931.1|17919.1|17925.9|17913.9|14
1725470300000|2024-09-04 17:18:20|17932.4|17920.4|17935.1|17923.1|17935.6|17923.6|17932.4|17920.4|4
1725470310000|2024-09-04 17:18:30|17934.3|17922.3|17933.6|17921.6|17934.3|17922.3|17933.6|17921.6|1
1725470320000|2024-09-04 17:18:40|||||||||2
1725470330000|2024-09-04 17:18:50|17933.1|17921.1|17933.1|17921.1|17933.1|17921.1|17932.4|17920.4|17
1725470340000|2024-09-04 17:19:00|17934.2|17922.2|17936.8|17924.8|17937.4|17925.4|17934.2|17922.2|6
1725470350000|2024-09-04 17:19:10|17936.1|17924.1|17936.1|17924.1|17936.1|17924.1|17936.1|17924.1|3
1725470360000|2024-09-04 17:19:20|17936.8|17924.8|17936.8|17924.8|17936.8|17924.8|17936.8|17924.8|1
1725470370000|2024-09-04 17:19:30|17938.1|17926.1|17938.1|17926.1|17938.1|17926.1|17938.1|17926.1|1
1725470380000|2024-09-04 17:19:40|17937.6|17925.6|17937.6|17925.6|17937.6|17925.6|17937.6|17925.6|2
1725470390000|2024-09-04 17:19:50|||||||||3
1725470400000|2024-09-04 17:20:00|17936.5|17924.5|17936.1|17924.1|17936.5|17924.5|17934.9|17922.9|1
1725470410000|2024-09-04 17:20:10|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|2
1725470420000|2024-09-04 17:20:20|||||||||1
1725470430000|2024-09-04 17:20:30|17934.9|17922.9|17938.1|17926.1|17938.1|17926.1|17934.9|17922.9|7
1725470440000|2024-09-04 17:20:40|17939.9|17927.9|17941.1|17929.1|17941.1|17929.1|17938.6|17926.6|2
1725470450000|2024-09-04 17:20:50|||||||||6
1725470460000|2024-09-04 17:21:00|||||||||1
1725470470000|2024-09-04 17:21:10|17940.1|17928.1|17939.9|17927.9|17940.1|17928.1|17938.6|17926.6|16
1725470480000|2024-09-04 17:21:20|17939.2|17927.2|17939.3|17927.3|17939.3|17927.3|17939.2|17927.2|1
1725470490000|2024-09-04 17:21:30|17939.9|17927.9|17939.9|17927.9|17939.9|17927.9|17939.9|17927.9|1
1725470500000|2024-09-04 17:21:40|17940.6|17928.6|17941.7|17929.7|17941.7|17929.7|17940.6|17928.6|6
1725470510000|2024-09-04 17:21:50|17941.1|17929.1|17941.7|17929.7|17941.7|17929.7|17941.1|17929.1|1
1725470520000|2024-09-04 17:22:00|17941.1|17929.1|17940.6|17928.6|17941.1|17929.1|17940.6|17928.6|10
1725470530000|2024-09-04 17:22:10|17938.1|17926.1|17936.7|17924.7|17938.1|17926.1|17936.7|17924.7|10
1725470540000|2024-09-04 17:22:20|17933.6|17921.6|17936.7|17924.7|17937.4|17925.4|17933.6|17921.6|7
1725470550000|2024-09-04 17:22:30|17934.2|17922.2|17936.1|17924.1|17936.1|17924.1|17934.2|17922.2|5
1725470560000|2024-09-04 17:22:40|17935.4|17923.4|17934.2|17922.2|17935.4|17923.4|17934.2|17922.2|3
1725470570000|2024-09-04 17:22:50|17933.6|17921.6|17932.9|17920.9|17933.6|17921.6|17931.7|17919.7|3
1725470580000|2024-09-04 17:23:00|17931.7|17919.7|17931.1|17919.1|17932.9|17920.9|17931.1|17919.1|1
1725470590000|2024-09-04 17:23:10|17930.6|17918.6|17931.1|17919.1|17931.1|17919.1|17930.6|17918.6|2
1725470600000|2024-09-04 17:23:20|17930.6|17918.6|17928.6|17916.6|17931.1|17919.1|17928.1|17916.1|3
1725470610000|2024-09-04 17:23:30|17929.3|17917.3|17929.9|17917.9|17929.9|17917.9|17929.3|17917.3|1
1725470620000|2024-09-04 17:23:40|17929.3|17917.3|17929.9|17917.9|17929.9|17917.9|17928.8|17916.8|11
1725470630000|2024-09-04 17:23:50|17930.6|17918.6|17931.8|17919.8|17931.8|17919.8|17930.6|17918.6|7
1725470640000|2024-09-04 17:24:00|||||||||2
1725470650000|2024-09-04 17:24:10|17931.3|17919.3|17930.6|17918.6|17931.3|17919.3|17930.6|17918.6|5
1725470660000|2024-09-04 17:24:20|17929.5|17917.5|17927.6|17915.6|17929.5|17917.5|17926.8|17914.8|10
1725470670000|2024-09-04 17:24:30|17927|17915|17927.6|17915.6|17927.6|17915.6|17927|17915|3
1725470680000|2024-09-04 17:24:40|||||||||4
1725470690000|2024-09-04 17:24:50|17928.8|17916.8|17928.8|17916.8|17928.8|17916.8|17927|17915|3
1725470700000|2024-09-04 17:25:00|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|2
1725470710000|2024-09-04 17:25:10|17929.3|17917.3|17928.8|17916.8|17929.3|17917.3|17928.6|17916.6|17
1725470720000|2024-09-04 17:25:20|17929.3|17917.3|17929.5|17917.5|17930.1|17918.1|17929.3|17917.3|2
1725470730000|2024-09-04 17:25:30|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|1
1725470740000|2024-09-04 17:25:40|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|17929.5|17917.5|7
1725470750000|2024-09-04 17:25:50|17928.8|17916.8|17927.6|17915.6|17928.8|17916.8|17927.6|17915.6|1
1725470760000|2024-09-04 17:26:00|17927|17915|17927.6|17915.6|17927.6|17915.6|17926.3|17914.3|4
1725470770000|2024-09-04 17:26:10|17928.8|17916.8|17928.8|17916.8|17929.5|17917.5|17928.8|17916.8|5
1725470780000|2024-09-04 17:26:20|17927.6|17915.6|17925.3|17913.3|17927.6|17915.6|17925.3|17913.3|16
1725470790000|2024-09-04 17:26:30|17927.6|17915.6|17927.6|17915.6|17927.6|17915.6|17927.6|17915.6|8
1725470800000|2024-09-04 17:26:40|17929|17917|17929.3|17917.3|17929.5|17917.5|17927.6|17915.6|2
1725470810000|2024-09-04 17:26:50|17930.1|17918.1|17931.3|17919.3|17931.3|17919.3|17930.1|17918.1|1
1725470820000|2024-09-04 17:27:00|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|2
1725470830000|2024-09-04 17:27:10|17930.6|17918.6|17931.1|17919.1|17931.1|17919.1|17929.9|17917.9|5
1725470840000|2024-09-04 17:27:20|17932.6|17920.6|17931.1|17919.1|17932.6|17920.6|17930.6|17918.6|1
1725470850000|2024-09-04 17:27:30|17930.6|17918.6|17927.6|17915.6|17930.6|17918.6|17927.6|17915.6|5
1725470860000|2024-09-04 17:27:40|||||||||6
1725470870000|2024-09-04 17:27:50|17927.8|17915.8|17930.3|17918.3|17930.3|17918.3|17927.8|17915.8|22
1725470880000|2024-09-04 17:28:00|17928.5|17916.5|17920.8|17908.8|17929.7|17917.7|17920.1|17908.1|15
1725470890000|2024-09-04 17:28:10|17922|17910|17920.8|17908.8|17922|17910|17920.8|17908.8|1
1725470900000|2024-09-04 17:28:20|17920.1|17908.1|17920.1|17908.1|17920.1|17908.1|17918.8|17906.8|1
1725470910000|2024-09-04 17:28:30|17920.8|17908.8|17921.3|17909.3|17921.3|17909.3|17920.1|17908.1|5
1725470920000|2024-09-04 17:28:40|||||||||3
1725470940000|2024-09-04 17:29:00|||||||||1
1725470950000|2024-09-04 17:29:10|17922.8|17910.8|17921.3|17909.3|17922.8|17910.8|17921.3|17909.3|5
1725470960000|2024-09-04 17:29:20|17920.1|17908.1|17921.3|17909.3|17922.6|17910.6|17920.1|17908.1|28
1725470970000|2024-09-04 17:29:30|17920.8|17908.8|17920.8|17908.8|17920.8|17908.8|17920.8|17908.8|1
1725470980000|2024-09-04 17:29:40|17920.3|17908.3|17921.3|17909.3|17921.3|17909.3|17920.3|17908.3|12
1725470990000|2024-09-04 17:29:50|17920.8|17908.8|17920.8|17908.8|17920.8|17908.8|17920.8|17908.8|0
1725471000000|2024-09-04 17:30:00|17921.3|17909.3|17925.1|17913.1|17925.1|17913.1|17920.8|17908.8|5
1725471010000|2024-09-04 17:30:10|17926.3|17914.3|17926.3|17914.3|17926.3|17914.3|17926.3|17914.3|3
1725471020000|2024-09-04 17:30:20|17927.6|17915.6|17926.3|17914.3|17927.6|17915.6|17926.3|17914.3|2
1725471030000|2024-09-04 17:30:30|17925.1|17913.1|17925.1|17913.1|17925.8|17913.8|17925.1|17913.1|11
1725471040000|2024-09-04 17:30:40|17925.8|17913.8|17922.6|17910.6|17925.8|17913.8|17922.6|17910.6|3
1725471050000|2024-09-04 17:30:50|17921.3|17909.3|17922.6|17910.6|17922.6|17910.6|17921.3|17909.3|0
1725471060000|2024-09-04 17:31:00|17922|17910|17921.5|17909.5|17922.8|17910.8|17919|17907|14
1725471070000|2024-09-04 17:31:10|||||||||3
1725471080000|2024-09-04 17:31:20|17922.2|17910.2|17924|17912|17924|17912|17922.2|17910.2|5
1725471090000|2024-09-04 17:31:30|||||||||1
1725471100000|2024-09-04 17:31:40|17922.8|17910.8|17922.8|17910.8|17922.8|17910.8|17922.8|17910.8|1
1725471110000|2024-09-04 17:31:50|||||||||1
1725471120000|2024-09-04 17:32:00|17922|17910|17924|17912|17924.5|17912.5|17922|17910|25
1725471130000|2024-09-04 17:32:10|17924.5|17912.5|17924|17912|17925.3|17913.3|17924|17912|0
1725471140000|2024-09-04 17:32:20|||||||||1
1725471150000|2024-09-04 17:32:30|17921.8|17909.8|17920.8|17908.8|17921.8|17909.8|17919.5|17907.5|14
1725471160000|2024-09-04 17:32:40|17920.1|17908.1|17920.1|17908.1|17920.1|17908.1|17920.1|17908.1|4
1725471180000|2024-09-04 17:33:00|17919.5|17907.5|17920.1|17908.1|17920.1|17908.1|17919.5|17907.5|1
1725471190000|2024-09-04 17:33:10|17919.5|17907.5|17922.6|17910.6|17922.6|17910.6|17919.5|17907.5|4
1725471200000|2024-09-04 17:33:20|17921.8|17909.8|17921.3|17909.3|17921.8|17909.8|17921.3|17909.3|1
1725471210000|2024-09-04 17:33:30|17922|17910|17922.6|17910.6|17922.6|17910.6|17922|17910|7
1725471220000|2024-09-04 17:33:40|17923.1|17911.1|17923.1|17911.1|17923.1|17911.1|17923.1|17911.1|17
1725471230000|2024-09-04 17:33:50|17921.8|17909.8|17921.3|17909.3|17922.6|17910.6|17921.3|17909.3|6
1725471240000|2024-09-04 17:34:00|17920.6|17908.6|17920.6|17908.6|17921.1|17909.1|17920.6|17908.6|13
1725471250000|2024-09-04 17:34:10|17921.1|17909.1|17921.8|17909.8|17921.8|17909.8|17920.6|17908.6|1
1725471260000|2024-09-04 17:34:20|17921.3|17909.3|17921.3|17909.3|17921.8|17909.8|17921.3|17909.3|2
1725471270000|2024-09-04 17:34:30|17921.8|17909.8|17922.4|17910.4|17922.4|17910.4|17921.8|17909.8|5
1725471280000|2024-09-04 17:34:40|17924.3|17912.3|17926.1|17914.1|17926.3|17914.3|17924.3|17912.3|7
1725471300000|2024-09-04 17:35:00|17926.8|17914.8|17928.6|17916.6|17928.6|17916.6|17926.8|17914.8|6
1725471310000|2024-09-04 17:35:10|17928.1|17916.1|17927.6|17915.6|17928.1|17916.1|17927.6|17915.6|3
1725471320000|2024-09-04 17:35:20|17926.3|17914.3|17927.6|17915.6|17927.6|17915.6|17926.3|17914.3|1
1725471330000|2024-09-04 17:35:30|17929.3|17917.3|17927.6|17915.6|17929.3|17917.3|17927.6|17915.6|0
1725471340000|2024-09-04 17:35:40|17926.8|17914.8|17927.6|17915.6|17927.6|17915.6|17926.8|17914.8|8
1725471350000|2024-09-04 17:35:50|||||||||1
1725471360000|2024-09-04 17:36:00|||||||||4
1725471370000|2024-09-04 17:36:10|17926.3|17914.3|17926.3|17914.3|17926.3|17914.3|17926.3|17914.3|1
1725471380000|2024-09-04 17:36:20|17928.8|17916.8|17928.8|17916.8|17928.8|17916.8|17928.8|17916.8|11
1725471390000|2024-09-04 17:36:30|17928.1|17916.1|17930.6|17918.6|17930.6|17918.6|17928.1|17916.1|10
1725471400000|2024-09-04 17:36:40|17931.3|17919.3|17931.3|17919.3|17931.3|17919.3|17931.3|17919.3|4
1725471410000|2024-09-04 17:36:50|||||||||1
1725471420000|2024-09-04 17:37:00|17930.1|17918.1|17931.3|17919.3|17931.3|17919.3|17930.1|17918.1|11
1725471430000|2024-09-04 17:37:10|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|17930.1|17918.1|9
1725471440000|2024-09-04 17:37:20|17930.8|17918.8|17930.8|17918.8|17930.8|17918.8|17930.8|17918.8|2
1725471450000|2024-09-04 17:37:30|||||||||1
1725471460000|2024-09-04 17:37:40|17930.1|17918.1|17930.1|17918.1|17930.8|17918.8|17927|17915|17
1725471470000|2024-09-04 17:37:50|17931.3|17919.3|17931.3|17919.3|17931.3|17919.3|17931.3|17919.3|1
1725471480000|2024-09-04 17:38:00|17930.8|17918.8|17928.8|17916.8|17930.8|17918.8|17928.8|17916.8|5
1725471490000|2024-09-04 17:38:10|17926.3|17914.3|17927|17915|17927|17915|17926.3|17914.3|3
1725471500000|2024-09-04 17:38:20|17926.3|17914.3|17925.8|17913.8|17926.3|17914.3|17925.1|17913.1|8
1725471510000|2024-09-04 17:38:30|17926.3|17914.3|17925.8|17913.8|17926.3|17914.3|17925.8|17913.8|1
1725471520000|2024-09-04 17:38:40|17925.2|17913.2|17925.8|17913.8|17926.3|17914.3|17925.2|17913.2|4
1725471530000|2024-09-04 17:38:50|17925.1|17913.1|17924.5|17912.5|17925.1|17913.1|17924.5|17912.5|7
1725471540000|2024-09-04 17:39:00|17923.8|17911.8|17915.1|17903.1|17923.8|17911.8|17915.1|17903.1|9
1725471550000|2024-09-04 17:39:10|17916.3|17904.3|17916.3|17904.3|17916.3|17904.3|17916.3|17904.3|3
1725471560000|2024-09-04 17:39:20|||||||||2
1725471570000|2024-09-04 17:39:30|17915.6|17903.6|17915.6|17903.6|17915.6|17903.6|17915.6|17903.6|3
1725471580000|2024-09-04 17:39:40|17916.3|17904.3|17917|17905|17918.8|17906.8|17916.3|17904.3|12
1725471590000|2024-09-04 17:39:50|17916.3|17904.3|17917|17905|17917|17905|17916.3|17904.3|13
1725471600000|2024-09-04 17:40:00|17915.8|17903.8|17913.8|17901.8|17916.5|17904.5|17913.8|17901.8|16
1725471610000|2024-09-04 17:40:10|17914.5|17902.5|17913.8|17901.8|17914.5|17902.5|17913.8|17901.8|2
1725471620000|2024-09-04 17:40:20|17916.3|17904.3|17916.3|17904.3|17916.3|17904.3|17916.3|17904.3|5
1725471630000|2024-09-04 17:40:30|17917.6|17905.6|17917|17905|17918.8|17906.8|17917|17905|3
1725471640000|2024-09-04 17:40:40|17916.3|17904.3|17915.1|17903.1|17916.3|17904.3|17913.8|17901.8|12
1725471650000|2024-09-04 17:40:50|17916.3|17904.3|17916.3|17904.3|17916.3|17904.3|17916.3|17904.3|1
1725471660000|2024-09-04 17:41:00|17915.6|17903.6|17915.8|17903.8|17915.8|17903.8|17915.1|17903.1|23
1725471670000|2024-09-04 17:41:10|17916.3|17904.3|17917|17905|17917|17905|17916.3|17904.3|2
1725471680000|2024-09-04 17:41:20|17916.5|17904.5|17916.5|17904.5|17917|17905|17916.5|17904.5|4
1725471690000|2024-09-04 17:41:30|17917|17905|17915.1|17903.1|17917|17905|17914.5|17902.5|14
1725471700000|2024-09-04 17:41:40|17914.5|17902.5|17916.3|17904.3|17917|17905|17914.5|17902.5|1
1725471710000|2024-09-04 17:41:50|||||||||1
1725471720000|2024-09-04 17:42:00|17915.2|17903.2|17913.8|17901.8|17915.2|17903.2|17913.1|17901.1|3
1725471730000|2024-09-04 17:42:10|17913.1|17901.1|17913.8|17901.8|17913.8|17901.8|17912.6|17900.6|10
1725471740000|2024-09-04 17:42:20|17913.6|17901.6|17915.6|17903.6|17915.6|17903.6|17913.6|17901.6|5
1725471750000|2024-09-04 17:42:30|17915.1|17903.1|17911.3|17899.3|17915.1|17903.1|17911.3|17899.3|17
1725471760000|2024-09-04 17:42:40|||||||||2
1725471780000|2024-09-04 17:43:00|17910.6|17898.6|17910.6|17898.6|17910.6|17898.6|17910.6|17898.6|5
1725471790000|2024-09-04 17:43:10|17908.1|17896.1|17910.6|17898.6|17910.6|17898.6|17908.1|17896.1|21
1725471800000|2024-09-04 17:43:20|17911.1|17899.1|17910.6|17898.6|17911.1|17899.1|17910.6|17898.6|0
1725471820000|2024-09-04 17:43:40|||||||||2
1725471840000|2024-09-04 17:44:00|17908.6|17896.6|17908.6|17896.6|17908.6|17896.6|17908.6|17896.6|5
1725471850000|2024-09-04 17:44:10|17908.1|17896.1|17910.6|17898.6|17910.6|17898.6|17908.1|17896.1|17
1725471860000|2024-09-04 17:44:20|17911.1|17899.1|17911.8|17899.8|17911.8|17899.8|17911.1|17899.1|1
1725471870000|2024-09-04 17:44:30|17911.3|17899.3|17911.8|17899.8|17912.4|17900.4|17911.3|17899.3|4
1725471880000|2024-09-04 17:44:40|17908.1|17896.1|17908.8|17896.8|17908.8|17896.8|17908.1|17896.1|5
1725471890000|2024-09-04 17:44:50|17908.1|17896.1|17908.1|17896.1|17908.1|17896.1|17908.1|17896.1|0
1725471900000|2024-09-04 17:45:00|17907.4|17895.4|17907.4|17895.4|17908.1|17896.1|17907.4|17895.4|15
1725471910000|2024-09-04 17:45:10|17908.1|17896.1|17907.4|17895.4|17908.1|17896.1|17907.4|17895.4|1
1725471920000|2024-09-04 17:45:20|||||||||1
1725471930000|2024-09-04 17:45:30|17908.1|17896.1|17907.4|17895.4|17908.1|17896.1|17907.4|17895.4|0
1725471940000|2024-09-04 17:45:40|17909.1|17897.1|17909.1|17897.1|17909.1|17897.1|17909.1|17897.1|3
1725471950000|2024-09-04 17:45:50|17908.4|17896.4|17905.9|17893.9|17908.4|17896.4|17905.9|17893.9|4
1725471960000|2024-09-04 17:46:00|17903.4|17891.4|17903.4|17891.4|17904.1|17892.1|17903.4|17891.4|25
1725471970000|2024-09-04 17:46:10|17904.1|17892.1|17904.7|17892.7|17906.6|17894.6|17904.1|17892.1|15
1725471980000|2024-09-04 17:46:20|17905.4|17893.4|17905.4|17893.4|17905.4|17893.4|17904.7|17892.7|3
1725471990000|2024-09-04 17:46:30|17904.7|17892.7|17908.4|17896.4|17908.4|17896.4|17904.7|17892.7|2
1725472000000|2024-09-04 17:46:40|17909.9|17897.9|17910.9|17898.9|17910.9|17898.9|17909.7|17897.7|9
1725472010000|2024-09-04 17:46:50|17910.2|17898.2|17909.5|17897.5|17910.2|17898.2|17908.4|17896.4|5
1725472020000|2024-09-04 17:47:00|17910.9|17898.9|17912|17900|17912|17900|17909.5|17897.5|2
1725472030000|2024-09-04 17:47:10|17913.8|17901.8|17913.8|17901.8|17914.5|17902.5|17913.8|17901.8|5
1725472040000|2024-09-04 17:47:20|17914.5|17902.5|17912.5|17900.5|17915|17903|17912.5|17900.5|5
1725472050000|2024-09-04 17:47:30|17913|17901|17913.2|17901.2|17913.2|17901.2|17912.5|17900.5|7
1725472060000|2024-09-04 17:47:40|17913.8|17901.8|17913|17901|17913.8|17901.8|17911.3|17899.3|3
1725472070000|2024-09-04 17:47:50|17910.5|17898.5|17910.5|17898.5|17910.5|17898.5|17910.5|17898.5|3
1725472080000|2024-09-04 17:48:00|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|0
1725472090000|2024-09-04 17:48:10|||||||||7
1725472100000|2024-09-04 17:48:20|17911.8|17899.8|17911.3|17899.3|17913|17901|17911.3|17899.3|10
1725472110000|2024-09-04 17:48:30|17910|17898|17908.8|17896.8|17910|17898|17908.8|17896.8|15
1725472120000|2024-09-04 17:48:40|17909.5|17897.5|17909.5|17897.5|17909.5|17897.5|17909.5|17897.5|2
1725472130000|2024-09-04 17:48:50|17912|17900|17911.3|17899.3|17912|17900|17911.3|17899.3|5
1725472140000|2024-09-04 17:49:00|||||||||2
1725472150000|2024-09-04 17:49:10|17910.5|17898.5|17908.8|17896.8|17911.3|17899.3|17908.8|17896.8|9
1725472160000|2024-09-04 17:49:20|17908|17896|17908.8|17896.8|17910.5|17898.5|17907.5|17895.5|8
1725472170000|2024-09-04 17:49:30|17909.3|17897.3|17909.3|17897.3|17910|17898|17909.3|17897.3|5
1725472180000|2024-09-04 17:49:40|17910.5|17898.5|17909.3|17897.3|17911.3|17899.3|17909.3|17897.3|2
1725472190000|2024-09-04 17:49:50|17907.5|17895.5|17907.5|17895.5|17907.5|17895.5|17907.5|17895.5|1
1725472200000|2024-09-04 17:50:00|17909.5|17897.5|17911.3|17899.3|17911.3|17899.3|17908.2|17896.2|9
1725472210000|2024-09-04 17:50:10|17910|17898|17910.7|17898.7|17911.3|17899.3|17910|17898|10
1725472220000|2024-09-04 17:50:20|17911.4|17899.4|17912|17900|17912|17900|17911.4|17899.4|2
1725472230000|2024-09-04 17:50:30|||||||||1
1725472240000|2024-09-04 17:50:40|17911.4|17899.4|17913.2|17901.2|17913.2|17901.2|17911.4|17899.4|25
1725472250000|2024-09-04 17:50:50|17912.7|17900.7|17913.2|17901.2|17913.2|17901.2|17912.7|17900.7|0
1725472260000|2024-09-04 17:51:00|17912.7|17900.7|17912.7|17900.7|17913.2|17901.2|17912.7|17900.7|0
1725472270000|2024-09-04 17:51:10|17913.9|17901.9|17912.5|17900.5|17913.9|17901.9|17912.5|17900.5|9
1725472280000|2024-09-04 17:51:20|17913|17901|17913.8|17901.8|17915|17903|17913|17901|5
1725472290000|2024-09-04 17:51:30|17914.5|17902.5|17912.5|17900.5|17914.5|17902.5|17912.5|17900.5|16
1725472300000|2024-09-04 17:51:40|17913.8|17901.8|17913.8|17901.8|17913.8|17901.8|17913.8|17901.8|4
1725472310000|2024-09-04 17:51:50|17914.5|17902.5|17915.9|17903.9|17915.9|17903.9|17913.9|17901.9|13
1725472320000|2024-09-04 17:52:00|17917.7|17905.7|17917|17905|17917.7|17905.7|17917|17905|10
1725472330000|2024-09-04 17:52:10|17916.3|17904.3|17914.5|17902.5|17916.3|17904.3|17913.9|17901.9|8
1725472340000|2024-09-04 17:52:20|17913.9|17901.9|17911.4|17899.4|17913.9|17901.9|17910.2|17898.2|4
1725472350000|2024-09-04 17:52:30|17912|17900|17912|17900|17912|17900|17912|17900|4
1725472360000|2024-09-04 17:52:40|17910.2|17898.2|17910.7|17898.7|17912|17900|17910.2|17898.2|5
1725472370000|2024-09-04 17:52:50|17912|17900|17912|17900|17912.7|17900.7|17912|17900|19
1725472380000|2024-09-04 17:53:00|17910.2|17898.2|17910.2|17898.2|17910.7|17898.7|17910.2|17898.2|9
1725472390000|2024-09-04 17:53:10|17910.7|17898.7|17909.5|17897.5|17910.7|17898.7|17909.5|17897.5|6
1725472400000|2024-09-04 17:53:20|17910.9|17898.9|17910.7|17898.7|17910.9|17898.9|17910.2|17898.2|1
1725472410000|2024-09-04 17:53:30|17911.4|17899.4|17910.7|17898.7|17911.4|17899.4|17910.7|17898.7|0
1725472420000|2024-09-04 17:53:40|17909.5|17897.5|17910|17898|17910|17898|17909.5|17897.5|6
1725472430000|2024-09-04 17:53:50|17910.7|17898.7|17910.2|17898.2|17910.7|17898.7|17910.2|17898.2|0
1725472440000|2024-09-04 17:54:00|17909.5|17897.5|17912|17900|17913.8|17901.8|17909.5|17897.5|25
1725472450000|2024-09-04 17:54:10|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|17911.3|17899.3|1
1725472460000|2024-09-04 17:54:20|17910.2|17898.2|17910.9|17898.9|17910.9|17898.9|17910.2|17898.2|16
1725472470000|2024-09-04 17:54:30|17911.4|17899.4|17910.9|17898.9|17911.4|17899.4|17910.9|17898.9|0
1725472480000|2024-09-04 17:54:40|17911.4|17899.4|17911.4|17899.4|17911.4|17899.4|17911.4|17899.4|3
1725472490000|2024-09-04 17:54:50|17910.9|17898.9|17910.9|17898.9|17912|17900|17910.9|17898.9|6
1725472500000|2024-09-04 17:55:00|17911.4|17899.4|17912.2|17900.2|17912.7|17900.7|17911.4|17899.4|13
1725472510000|2024-09-04 17:55:10|17911.6|17899.6|17911.6|17899.6|17911.6|17899.6|17911.6|17899.6|6
1725472520000|2024-09-04 17:55:20|17912.4|17900.4|17911.6|17899.6|17913.4|17901.4|17910.4|17898.4|26
1725472530000|2024-09-04 17:55:30|||||||||2
1725472540000|2024-09-04 17:55:40|17912.9|17900.9|17911.1|17899.1|17914.1|17902.1|17911.1|17899.1|40
1725472550000|2024-09-04 17:55:50|17910.6|17898.6|17910.6|17898.6|17910.6|17898.6|17910.6|17898.6|9
1725472560000|2024-09-04 17:56:00|17908.1|17896.1|17908.1|17896.1|17909.3|17897.3|17906.8|17894.8|15
1725472570000|2024-09-04 17:56:10|17908.8|17896.8|17909.9|17897.9|17909.9|17897.9|17908.8|17896.8|5
1725472580000|2024-09-04 17:56:20|17910.6|17898.6|17910.6|17898.6|17910.6|17898.6|17910.6|17898.6|5
1725472590000|2024-09-04 17:56:30|17910|17898|17910|17898|17910.6|17898.6|17910|17898|9
1725472600000|2024-09-04 17:56:40|17909.3|17897.3|17911.1|17899.1|17913.1|17901.1|17909.3|17897.3|19
1725472610000|2024-09-04 17:56:50|17910.6|17898.6|17910.6|17898.6|17910.6|17898.6|17910.6|17898.6|4
1725472620000|2024-09-04 17:57:00|||||||||15
1725472630000|2024-09-04 17:57:10|17909.9|17897.9|17908.8|17896.8|17909.9|17897.9|17908.8|17896.8|23
1725472640000|2024-09-04 17:57:20|17905.6|17893.6|17904.9|17892.9|17905.6|17893.6|17904.9|17892.9|9
1725472650000|2024-09-04 17:57:30|17905.6|17893.6|17907.4|17895.4|17908.1|17896.1|17904.9|17892.9|29
1725472660000|2024-09-04 17:57:40|17908.1|17896.1|17905.6|17893.6|17908.1|17896.1|17905.6|17893.6|6
1725472670000|2024-09-04 17:57:50|17904.9|17892.9|17904.9|17892.9|17904.9|17892.9|17904.9|17892.9|50
1725472680000|2024-09-04 17:58:00|17905.6|17893.6|17901.1|17889.1|17905.6|17893.6|17897.4|17885.4|52
1725472690000|2024-09-04 17:58:10|17901.6|17889.6|17898.1|17886.1|17901.6|17889.6|17898.1|17886.1|29
1725472700000|2024-09-04 17:58:20|17898.8|17886.8|17897|17885|17898.8|17886.8|17897|17885|54
1725472710000|2024-09-04 17:58:30|17898.1|17886.1|17897.7|17885.7|17899.5|17887.5|17897.7|17885.7|17
1725472720000|2024-09-04 17:58:40|17898.3|17886.3|17897.5|17885.5|17898.3|17886.3|17897.5|17885.5|14
1725472730000|2024-09-04 17:58:50|17898.8|17886.8|17896.3|17884.3|17898.8|17886.8|17896.3|17884.3|8
1725472740000|2024-09-04 17:59:00|17898.8|17886.8|17899.5|17887.5|17899.5|17887.5|17896.3|17884.3|32
1725472750000|2024-09-04 17:59:10|17898.8|17886.8|17899.5|17887.5|17899.5|17887.5|17898.8|17886.8|13
1725472760000|2024-09-04 17:59:20|17898.8|17886.8|17900.2|17888.2|17900.2|17888.2|17898.8|17886.8|15
1725472770000|2024-09-04 17:59:30|17901.2|17889.2|17909.6|17897.6|17913.1|17901.1|17900.6|17888.6|179
1725472780000|2024-09-04 17:59:40|17909|17897|17911.3|17899.3|17912.8|17900.8|17908.5|17896.5|97
1725472790000|2024-09-04 17:59:50|17912.1|17900.1|17912.1|17900.1|17913.1|17901.1|17912.1|17900.1|115
1725472800000|2024-09-04 18:00:00|17912.6|17900.6|17910.6|17898.6|17915.6|17903.6|17910.6|17898.6|73
1725472810000|2024-09-04 18:00:10|17909.9|17897.9|17910.6|17898.6|17910.6|17898.6|17909.9|17897.9|22
1725472820000|2024-09-04 18:00:20|17911.9|17899.9|17911.9|17899.9|17913.1|17901.1|17910.6|17898.6|38
1725472830000|2024-09-04 18:00:30|17913.1|17901.1|17913.8|17901.8|17913.8|17901.8|17912.6|17900.6|21
1725472840000|2024-09-04 18:00:40|17913.1|17901.1|17912.1|17900.1|17913.1|17901.1|17912.1|17900.1|30
1725472850000|2024-09-04 18:00:50|17912.6|17900.6|17914.6|17902.6|17914.6|17902.6|17912.6|17900.6|33
1725472860000|2024-09-04 18:01:00|17912.1|17900.1|17912.1|17900.1|17913.3|17901.3|17912.1|17900.1|28
1725472870000|2024-09-04 18:01:10|||||||||17
1725472880000|2024-09-04 18:01:20|17911|17899|17911|17899|17911|17899|17911|17899|3
1725472890000|2024-09-04 18:01:30|||||||||6
1725472900000|2024-09-04 18:01:40|17909|17897|17899.8|17887.8|17909.8|17897.8|17899.8|17887.8|42
1725472910000|2024-09-04 18:01:50|17899|17887|17897.1|17885.1|17899|17887|17897.1|17885.1|12
1725472920000|2024-09-04 18:02:00|17898.5|17886.5|17892.1|17880.1|17898.5|17886.5|17892.1|17880.1|22
1725472930000|2024-09-04 18:02:10|17892.8|17880.8|17897.8|17885.8|17899|17887|17892.8|17880.8|9
1725472940000|2024-09-04 18:02:20|17897.3|17885.3|17900.8|17888.8|17900.8|17888.8|17894.6|17882.6|16
1725472950000|2024-09-04 18:02:30|17900.1|17888.1|17902.1|17890.1|17902.1|17890.1|17900.1|17888.1|0
1725472960000|2024-09-04 18:02:40|17903.5|17891.5|17904|17892|17904.6|17892.6|17902.8|17890.8|13
1725472970000|2024-09-04 18:02:50|17904.6|17892.6|17908.5|17896.5|17908.5|17896.5|17904.6|17892.6|32
1725472980000|2024-09-04 18:03:00|17907.8|17895.8|17903.5|17891.5|17907.8|17895.8|17902.8|17890.8|16
1725472990000|2024-09-04 18:03:10|17904|17892|17902.3|17890.3|17904.8|17892.8|17902.3|17890.3|6
1725473000000|2024-09-04 18:03:20|17901|17889|17902.3|17890.3|17903.5|17891.5|17900.3|17888.3|8
1725473010000|2024-09-04 18:03:30|||||||||1
1725473020000|2024-09-04 18:03:40|17904|17892|17904|17892|17904.8|17892.8|17904|17892|1
1725473030000|2024-09-04 18:03:50|17904.8|17892.8|17904.8|17892.8|17905.3|17893.3|17903.5|17891.5|3
1725473040000|2024-09-04 18:04:00|17906.5|17894.5|17904|17892|17906.5|17894.5|17903.5|17891.5|12
1725473050000|2024-09-04 18:04:10|17906|17894|17907.1|17895.1|17907.1|17895.1|17906|17894|71
1725473060000|2024-09-04 18:04:20|17906.3|17894.3|17903.8|17891.8|17907.1|17895.1|17903.8|17891.8|32
1725473070000|2024-09-04 18:04:30|17903.3|17891.3|17903.1|17891.1|17903.3|17891.3|17903.1|17891.1|22
1725473080000|2024-09-04 18:04:40|17903.8|17891.8|17902.1|17890.1|17904.6|17892.6|17900.8|17888.8|18
1725473090000|2024-09-04 18:04:50|17904|17892|17907.1|17895.1|17908.5|17896.5|17904|17892|13
1725543000000|2024-09-05 13:30:00|17885.4|17873.4|17837.1|17825.1|17885.4|17873.4|17836.6|17824.6|161
1725543010000|2024-09-05 13:30:10|17836.6|17824.6|17820.6|17808.6|17836.6|17824.6|17818.1|17806.1|56
1725543020000|2024-09-05 13:30:20|17820.1|17808.1|17830.6|17818.6|17831.7|17819.7|17818.9|17806.9|56
1725543030000|2024-09-05 13:30:30|17831.7|17819.7|17841.7|17829.7|17841.7|17829.7|17831.7|17819.7|8
1725543040000|2024-09-05 13:30:40|17840.4|17828.4|17833.1|17821.1|17840.4|17828.4|17833.1|17821.1|19
1725543050000|2024-09-05 13:30:50|17831.4|17819.4|17832.4|17820.4|17835.6|17823.6|17830.9|17818.9|12
1725543060000|2024-09-05 13:31:00|17833.1|17821.1|17831.6|17819.6|17835.6|17823.6|17823.7|17811.7|52
1725543070000|2024-09-05 13:31:10|17834.6|17822.6|17831.6|17819.6|17839.6|17827.6|17830.4|17818.4|22
1725543080000|2024-09-05 13:31:20|17829.1|17817.1|17835.9|17823.9|17835.9|17823.9|17829.1|17817.1|21
1725543090000|2024-09-05 13:31:30|17837.4|17825.4|17848.2|17836.2|17848.2|17836.2|17837.4|17825.4|37
1725543100000|2024-09-05 13:31:40|17847.7|17835.7|17848.7|17836.7|17848.7|17836.7|17843.9|17831.9|25
1725543110000|2024-09-05 13:31:50|17850.7|17838.7|17853|17841|17853.7|17841.7|17848.2|17836.2|16
1725543120000|2024-09-05 13:32:00|17852.5|17840.5|17858|17846|17863.2|17851.2|17852.5|17840.5|18
1725543130000|2024-09-05 13:32:10|17857|17845|17855.7|17843.7|17857|17845|17854.5|17842.5|15
1725543140000|2024-09-05 13:32:20|17856.4|17844.4|17856.2|17844.2|17857.5|17845.5|17853.4|17841.4|48
1725543150000|2024-09-05 13:32:30|17857|17845|17856.2|17844.2|17858|17846|17855.5|17843.5|8
1725543160000|2024-09-05 13:32:40|17855|17843|17859|17847|17859|17847|17850.2|17838.2|6
1725543170000|2024-09-05 13:32:50|17858|17846|17859.7|17847.7|17859.7|17847.7|17858|17846|3
1725543180000|2024-09-05 13:33:00|17858.2|17846.2|17854|17842|17859|17847|17852.8|17840.8|26
1725543190000|2024-09-05 13:33:10|17856.7|17844.7|17858|17846|17859|17847|17856.7|17844.7|2
1725543200000|2024-09-05 13:33:20|17858.5|17846.5|17859|17847|17859|17847|17858|17846|2
1725543210000|2024-09-05 13:33:30|17859.7|17847.7|17856.5|17844.5|17859.7|17847.7|17856|17844|3
1725543220000|2024-09-05 13:33:40|17859|17847|17859|17847|17859|17847|17858.5|17846.5|3
1725543230000|2024-09-05 13:33:50|17858.5|17846.5|17860.5|17848.5|17861|17849|17857.2|17845.2|8
1725543240000|2024-09-05 13:34:00|17859.2|17847.2|17857.7|17845.7|17859.2|17847.2|17853.5|17841.5|20
1725543250000|2024-09-05 13:34:10|17860.9|17848.9|17854.9|17842.9|17860.9|17848.9|17853.4|17841.4|22
1725543260000|2024-09-05 13:34:20|17855.4|17843.4|17844.7|17832.7|17855.4|17843.4|17842.2|17830.2|37
1725543270000|2024-09-05 13:34:30|17845.2|17833.2|17843.9|17831.9|17845.2|17833.2|17842.7|17830.7|5
1725543280000|2024-09-05 13:34:40|17847.2|17835.2|17846.4|17834.4|17847.7|17835.7|17845.2|17833.2|15
1725543290000|2024-09-05 13:34:50|17844.7|17832.7|17844.7|17832.7|17846.4|17834.4|17842.7|17830.7|6
1725543300000|2024-09-05 13:35:00|17842.7|17830.7|17846.4|17834.4|17846.4|17834.4|17842.7|17830.7|7
1725543310000|2024-09-05 13:35:10|17847.2|17835.2|17846.2|17834.2|17847.4|17835.4|17845.4|17833.4|11
1725543320000|2024-09-05 13:35:20|17845.6|17833.6|17839.4|17827.4|17845.6|17833.6|17836.9|17824.9|19
1725543330000|2024-09-05 13:35:30|17835.6|17823.6|17842.1|17830.1|17842.1|17830.1|17835.6|17823.6|21
1725543340000|2024-09-05 13:35:40|17841.4|17829.4|17838.4|17826.4|17841.4|17829.4|17835.9|17823.9|11
1725543350000|2024-09-05 13:35:50|17838.9|17826.9|17842.4|17830.4|17843.1|17831.1|17838.9|17826.9|12
1725543360000|2024-09-05 13:36:00|17843.1|17831.1|17843.4|17831.4|17846.4|17834.4|17841.9|17829.9|3
1725543370000|2024-09-05 13:36:10|17845.4|17833.4|17842.9|17830.9|17846.6|17834.6|17842.1|17830.1|9
1725543380000|2024-09-05 13:36:20|17844.1|17832.1|17844.6|17832.6|17844.6|17832.6|17841.1|17829.1|10
1725543390000|2024-09-05 13:36:30|17846.4|17834.4|17846.6|17834.6|17847.9|17835.9|17843.6|17831.6|19
1725543400000|2024-09-05 13:36:40|17847.9|17835.9|17847.9|17835.9|17850.9|17838.9|17846.1|17834.1|10
1725543410000|2024-09-05 13:36:50|17847.3|17835.3|17846.6|17834.6|17847.3|17835.3|17845.9|17833.9|6
1725543420000|2024-09-05 13:37:00|17847.3|17835.3|17846.4|17834.4|17849.1|17837.1|17845.4|17833.4|12
1725543430000|2024-09-05 13:37:10|17845.4|17833.4|17839.4|17827.4|17845.4|17833.4|17836.9|17824.9|13
1725543440000|2024-09-05 13:37:20|17840.4|17828.4|17841.9|17829.9|17843.1|17831.1|17840.4|17828.4|29
1725543450000|2024-09-05 13:37:30|17841.4|17829.4|17839.4|17827.4|17841.4|17829.4|17839.4|17827.4|8
1725543460000|2024-09-05 13:37:40|17838.7|17826.7|17837.6|17825.6|17840.6|17828.6|17837.6|17825.6|14
1725543470000|2024-09-05 13:37:50|17839.4|17827.4|17840.4|17828.4|17841.2|17829.2|17839.4|17827.4|23
1725543480000|2024-09-05 13:38:00|17839.9|17827.9|17840.4|17828.4|17840.4|17828.4|17839.2|17827.2|6
1725543490000|2024-09-05 13:38:10|17838.7|17826.7|17834.7|17822.7|17838.7|17826.7|17831.4|17819.4|9
1725543500000|2024-09-05 13:38:20|17832.2|17820.2|17833.4|17821.4|17834.7|17822.7|17832.2|17820.2|11
1725543510000|2024-09-05 13:38:30|17834.7|17822.7|17834.7|17822.7|17834.7|17822.7|17834.7|17822.7|2
1725543520000|2024-09-05 13:38:40|17832.2|17820.2|17833.4|17821.4|17834.2|17822.2|17832.2|17820.2|5
1725543530000|2024-09-05 13:38:50|17834.7|17822.7|17837.7|17825.7|17837.7|17825.7|17834.7|17822.7|5
1725543540000|2024-09-05 13:39:00|17837.2|17825.2|17837.2|17825.2|17838.2|17826.2|17836.4|17824.4|9
1725543550000|2024-09-05 13:39:10|17836.4|17824.4|17838.9|17826.9|17839.7|17827.7|17836.4|17824.4|7
1725543560000|2024-09-05 13:39:20|17839.7|17827.7|17838.9|17826.9|17839.7|17827.7|17837.2|17825.2|4
1725543570000|2024-09-05 13:39:30|17833.9|17821.9|17831.7|17819.7|17833.9|17821.9|17829.2|17817.2|19
1725543580000|2024-09-05 13:39:40|17830.9|17818.9|17831.4|17819.4|17831.7|17819.7|17830.9|17818.9|4
1725543590000|2024-09-05 13:39:50|17830.9|17818.9|17825.9|17813.9|17830.9|17818.9|17825.9|17813.9|9
1725543600000|2024-09-05 13:40:00|17821.4|17809.4|17819.5|17807.5|17823.9|17811.9|17819.5|17807.5|30
1725543610000|2024-09-05 13:40:10|17818.2|17806.2|17820|17808|17820.7|17808.7|17818.2|17806.2|19
1725543620000|2024-09-05 13:40:20|17825|17813|17830|17818|17830.5|17818.5|17825|17813|11
1725543630000|2024-09-05 13:40:30|17829.5|17817.5|17827.5|17815.5|17830.7|17818.7|17827.5|17815.5|6
1725543640000|2024-09-05 13:40:40|17830.5|17818.5|17827.5|17815.5|17830.5|17818.5|17827.5|17815.5|4
1725543650000|2024-09-05 13:40:50|17828.7|17816.7|17825|17813|17828.7|17816.7|17825|17813|7
1725543660000|2024-09-05 13:41:00|17826.2|17814.2|17825|17813|17826.2|17814.2|17825|17813|4
1725543670000|2024-09-05 13:41:10|17824.4|17812.4|17820.7|17808.7|17824.4|17812.4|17820.7|17808.7|4
1725543680000|2024-09-05 13:41:20|||||||||1
1725543690000|2024-09-05 13:41:30|17816.4|17804.4|17816.4|17804.4|17816.4|17804.4|17816.4|17804.4|10
1725543700000|2024-09-05 13:41:40|17818.9|17806.9|17820.9|17808.9|17820.9|17808.9|17818.9|17806.9|34
1725543710000|2024-09-05 13:41:50|17820.2|17808.2|17818.9|17806.9|17820.9|17808.9|17818.9|17806.9|3
1725543720000|2024-09-05 13:42:00|17817.5|17805.5|17815.2|17803.2|17817.5|17805.5|17814.7|17802.7|7
1725543730000|2024-09-05 13:42:10|17814.7|17802.7|17813.9|17801.9|17814.7|17802.7|17813.9|17801.9|2
1725543740000|2024-09-05 13:42:20|17812.9|17800.9|17811.4|17799.4|17812.9|17800.9|17811.4|17799.4|9
1725543750000|2024-09-05 13:42:30|17804.7|17792.7|17802.2|17790.2|17804.7|17792.7|17802.2|17790.2|24
1725543760000|2024-09-05 13:42:40|17799.7|17787.7|17799.7|17787.7|17799.7|17787.7|17799.7|17787.7|8
1725543770000|2024-09-05 13:42:50|17796.4|17784.4|17798.9|17786.9|17798.9|17786.9|17793.9|17781.9|40
1725543780000|2024-09-05 13:43:00|17795.7|17783.7|17796.4|17784.4|17796.9|17784.9|17795.7|17783.7|12
1725543790000|2024-09-05 13:43:10|17795.2|17783.2|17793.9|17781.9|17796.4|17784.4|17793.9|17781.9|27
1725543800000|2024-09-05 13:43:20|17793.2|17781.2|17796.4|17784.4|17796.4|17784.4|17793.2|17781.2|10
1725543810000|2024-09-05 13:43:30|17795.4|17783.4|17795.2|17783.2|17796.4|17784.4|17793.9|17781.9|7
1725543820000|2024-09-05 13:43:40|17796.4|17784.4|17801.4|17789.4|17802.2|17790.2|17795.7|17783.7|10
1725543830000|2024-09-05 13:43:50|17800.9|17788.9|17801.4|17789.4|17801.4|17789.4|17798.4|17786.4|14
1725543840000|2024-09-05 13:44:00|17800.9|17788.9|17796.4|17784.4|17801.4|17789.4|17796.4|17784.4|3
1725543850000|2024-09-05 13:44:10|17793.9|17781.9|17791.9|17779.9|17793.9|17781.9|17791.9|17779.9|8
1725543860000|2024-09-05 13:44:20|17793.2|17781.2|17790.7|17778.7|17793.2|17781.2|17790.7|17778.7|7
1725543870000|2024-09-05 13:44:30|17791.7|17779.7|17793.9|17781.9|17797.2|17785.2|17791.7|17779.7|29
1725543880000|2024-09-05 13:44:40|17795.5|17783.5|17797.7|17785.7|17797.7|17785.7|17795.5|17783.5|29
1725543890000|2024-09-05 13:44:50|17796.4|17784.4|17797.7|17785.7|17797.7|17785.7|17796.4|17784.4|1
1725543900000|2024-09-05 13:45:00|17796.4|17784.4|17805.9|17793.9|17805.9|17793.9|17796.4|17784.4|21
1725543910000|2024-09-05 13:45:10|17805.2|17793.2|17815.9|17803.9|17815.9|17803.9|17803.4|17791.4|13
1725543920000|2024-09-05 13:45:20|17813.9|17801.9|17814.7|17802.7|17815.9|17803.9|17812.2|17800.2|7
1725543930000|2024-09-05 13:45:30|17812.2|17800.2|17817.2|17805.2|17817.2|17805.2|17809.2|17797.2|16
1725543940000|2024-09-05 13:45:40|17816.4|17804.4|17812.9|17800.9|17817.2|17805.2|17812.9|17800.9|16
1725543950000|2024-09-05 13:45:50|17814.2|17802.2|17815.4|17803.4|17815.4|17803.4|17812.9|17800.9|47
1725543960000|2024-09-05 13:46:00|17815.9|17803.9|17814.9|17802.9|17817.9|17805.9|17812.9|17800.9|27
1725543970000|2024-09-05 13:46:10|17815.4|17803.4|17812.4|17800.4|17815.4|17803.4|17808.6|17796.6|36
1725543980000|2024-09-05 13:46:20|17812.9|17800.9|17815.6|17803.6|17816.9|17804.9|17812.9|17800.9|13
1725543990000|2024-09-05 13:46:30|17815.1|17803.1|17818.1|17806.1|17818.1|17806.1|17814.4|17802.4|8
1725544000000|2024-09-05 13:46:40|17818.6|17806.6|17819.4|17807.4|17819.4|17807.4|17817.6|17805.6|5
1725544010000|2024-09-05 13:46:50|17820.1|17808.1|17811.4|17799.4|17820.1|17808.1|17811.4|17799.4|15
1725544020000|2024-09-05 13:47:00|17810.9|17798.9|17815.3|17803.3|17815.3|17803.3|17810.1|17798.1|14
1725544030000|2024-09-05 13:47:10|17814.6|17802.6|17810.9|17798.9|17814.6|17802.6|17810.9|17798.9|2
1725544050000|2024-09-05 13:47:30|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|17814.6|17802.6|6
1725544060000|2024-09-05 13:47:40|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|4
1725544070000|2024-09-05 13:47:50|17817.1|17805.1|17808.6|17796.6|17818.4|17806.4|17808.6|17796.6|32
1725544080000|2024-09-05 13:48:00|17809.4|17797.4|17808.6|17796.6|17809.4|17797.4|17808.6|17796.6|10
1725544090000|2024-09-05 13:48:10|17805.6|17793.6|17803.6|17791.6|17805.6|17793.6|17802.4|17790.4|23
1725544100000|2024-09-05 13:48:20|17801.9|17789.9|17802.8|17790.8|17803.4|17791.4|17800.1|17788.1|28
1725544110000|2024-09-05 13:48:30|17801.6|17789.6|17805.9|17793.9|17805.9|17793.9|17801.6|17789.6|15
1725544120000|2024-09-05 13:48:40|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|17804.6|17792.6|1
1725544130000|2024-09-05 13:48:50|17805.1|17793.1|17807.1|17795.1|17810.6|17798.6|17805.1|17793.1|25
1725544140000|2024-09-05 13:49:00|17807.8|17795.8|17805.9|17793.9|17808.4|17796.4|17805.9|17793.9|2
1725544160000|2024-09-05 13:49:20|||||||||5
1725544170000|2024-09-05 13:49:30|17810.6|17798.6|17811.1|17799.1|17811.1|17799.1|17810.6|17798.6|13
1725544180000|2024-09-05 13:49:40|17810.6|17798.6|17810.6|17798.6|17810.6|17798.6|17810.6|17798.6|1
1725544190000|2024-09-05 13:49:50|17808.6|17796.6|17809.4|17797.4|17809.9|17797.9|17807.4|17795.4|1
1725544200000|2024-09-05 13:50:00|17810.6|17798.6|17814.9|17802.9|17818.1|17806.1|17810.6|17798.6|10
1725544210000|2024-09-05 13:50:10|17813.9|17801.9|17815.9|17803.9|17817.1|17805.1|17813.9|17801.9|6
1725544220000|2024-09-05 13:50:20|17815.1|17803.1|17815.9|17803.9|17815.9|17803.9|17814.6|17802.6|3
1725544230000|2024-09-05 13:50:30|17815.3|17803.3|17813.4|17801.4|17815.9|17803.9|17813.4|17801.4|1
1725544240000|2024-09-05 13:50:40|17811.9|17799.9|17812.8|17800.8|17812.8|17800.8|17811.9|17799.9|1
1725544250000|2024-09-05 13:50:50|17811.4|17799.4|17810.3|17798.3|17812.1|17800.1|17808.9|17796.9|1
1725544260000|2024-09-05 13:51:00|17809.8|17797.8|17809.6|17797.6|17810.9|17798.9|17809.1|17797.1|5
1725544270000|2024-09-05 13:51:10|17809.1|17797.1|17809.6|17797.6|17810.1|17798.1|17809.1|17797.1|16
1725544280000|2024-09-05 13:51:20|17808.9|17796.9|17812.1|17800.1|17812.6|17800.6|17808.9|17796.9|2
1725544290000|2024-09-05 13:51:30|17811.6|17799.6|17812.1|17800.1|17812.1|17800.1|17811.6|17799.6|1
1725544300000|2024-09-05 13:51:40|17814.1|17802.1|17813.6|17801.6|17814.1|17802.1|17813.6|17801.6|4
1725544310000|2024-09-05 13:51:50|17809.8|17797.8|17809.8|17797.8|17809.8|17797.8|17809.8|17797.8|3
1725544320000|2024-09-05 13:52:00|17809.3|17797.3|17806.1|17794.1|17809.3|17797.3|17804.8|17792.8|18
1725544330000|2024-09-05 13:52:10|17805.3|17793.3|17806.1|17794.1|17806.6|17794.6|17805.3|17793.3|0
1725544340000|2024-09-05 13:52:20|17806.6|17794.6|17806.6|17794.6|17806.6|17794.6|17805.3|17793.3|6
1725544350000|2024-09-05 13:52:30|17806.1|17794.1|17802.3|17790.3|17806.1|17794.1|17801.6|17789.6|14
1725544360000|2024-09-05 13:52:40|17803.4|17791.4|17804.6|17792.6|17804.6|17792.6|17803.4|17791.4|10
1725544370000|2024-09-05 13:52:50|17804.1|17792.1|17805.1|17793.1|17805.1|17793.1|17803.4|17791.4|12
1725544380000|2024-09-05 13:53:00|17803.4|17791.4|17802.1|17790.1|17803.4|17791.4|17801.6|17789.6|25
1725544390000|2024-09-05 13:53:10|17802.6|17790.6|17803.4|17791.4|17804.1|17792.1|17802.6|17790.6|4
1725544400000|2024-09-05 13:53:20|17804.1|17792.1|17801.6|17789.6|17804.1|17792.1|17801.6|17789.6|12
1725544410000|2024-09-05 13:53:30|17802.1|17790.1|17799.4|17787.4|17802.1|17790.1|17796.9|17784.9|17
1725544420000|2024-09-05 13:53:40|17798.6|17786.6|17798.9|17786.9|17798.9|17786.9|17796.9|17784.9|3
1725544430000|2024-09-05 13:53:50|17797.4|17785.4|17805.4|17793.4|17805.4|17793.4|17797.4|17785.4|41
1725544440000|2024-09-05 13:54:00|17804.7|17792.7|17807.9|17795.9|17807.9|17795.9|17803.2|17791.2|9
1725544450000|2024-09-05 13:54:10|||||||||5
1725544460000|2024-09-05 13:54:20|17808.6|17796.6|17804.9|17792.9|17808.6|17796.6|17804.9|17792.9|16
1725544470000|2024-09-05 13:54:30|17804.2|17792.2|17808.4|17796.4|17808.4|17796.4|17803.6|17791.6|4
1725544490000|2024-09-05 13:54:50|17808.9|17796.9|17808.4|17796.4|17809.2|17797.2|17807.9|17795.9|2
1725544500000|2024-09-05 13:55:00|17809.2|17797.2|17812.7|17800.7|17814.4|17802.4|17809.2|17797.2|6
1725544510000|2024-09-05 13:55:10|17813.4|17801.4|17815.9|17803.9|17815.9|17803.9|17811.9|17799.9|4
1725544520000|2024-09-05 13:55:20|17815.4|17803.4|17810.4|17798.4|17815.4|17803.4|17810.4|17798.4|15
1725544530000|2024-09-05 13:55:30|17809.9|17797.9|17812.9|17800.9|17812.9|17800.9|17809.2|17797.2|7
1725544540000|2024-09-05 13:55:40|17810.9|17798.9|17807.7|17795.7|17810.9|17798.9|17807.2|17795.2|8
1725544550000|2024-09-05 13:55:50|17808.2|17796.2|17812.2|17800.2|17812.2|17800.2|17807.7|17795.7|30
1725544560000|2024-09-05 13:56:00|17811.7|17799.7|17810.6|17798.6|17811.7|17799.7|17807.9|17795.9|6
1725544570000|2024-09-05 13:56:10|17809.9|17797.9|17810.1|17798.1|17810.1|17798.1|17808.6|17796.6|8
1725544580000|2024-09-05 13:56:20|17809.4|17797.4|17810.1|17798.1|17812.6|17800.6|17806.4|17794.4|19
1725544590000|2024-09-05 13:56:30|17810.6|17798.6|17807.6|17795.6|17810.6|17798.6|17807.6|17795.6|4
1725544600000|2024-09-05 13:56:40|17808.1|17796.1|17816.9|17804.9|17816.9|17804.9|17808.1|17796.1|21
1725544610000|2024-09-05 13:56:50|17817.4|17805.4|17816.9|17804.9|17818.1|17806.1|17816.9|17804.9|1
1725544620000|2024-09-05 13:57:00|17815.9|17803.9|17813.1|17801.1|17815.9|17803.9|17812.6|17800.6|6
1725544630000|2024-09-05 13:57:10|17812.6|17800.6|17814.4|17802.4|17814.4|17802.4|17812.6|17800.6|1
1725544640000|2024-09-05 13:57:20|17813.1|17801.1|17813.1|17801.1|17813.1|17801.1|17813.1|17801.1|2
1725544650000|2024-09-05 13:57:30|17812.6|17800.6|17813.4|17801.4|17815.1|17803.1|17812.6|17800.6|10
1725544660000|2024-09-05 13:57:40|17812.1|17800.1|17812.1|17800.1|17813.4|17801.4|17811.6|17799.6|1
1725544670000|2024-09-05 13:57:50|17813.4|17801.4|17812.6|17800.6|17813.4|17801.4|17811.6|17799.6|4
1725544680000|2024-09-05 13:58:00|17813.4|17801.4|17813.9|17801.9|17815.3|17803.3|17813.4|17801.4|4
1725544690000|2024-09-05 13:58:10|17814.6|17802.6|17818.1|17806.1|17818.1|17806.1|17814.6|17802.6|6
1725544700000|2024-09-05 13:58:20|17818.6|17806.6|17818.6|17806.6|17818.6|17806.6|17818.6|17806.6|8
1725544710000|2024-09-05 13:58:30|17817.2|17805.2|17817.4|17805.4|17817.4|17805.4|17816.1|17804.1|6
1725544720000|2024-09-05 13:58:40|17818.1|17806.1|17818.6|17806.6|17819.4|17807.4|17818.1|17806.1|3
1725544730000|2024-09-05 13:58:50|17819.9|17807.9|17819.2|17807.2|17820.4|17808.4|17818.6|17806.6|5
1725544740000|2024-09-05 13:59:00|17818.6|17806.6|17817.6|17805.6|17818.6|17806.6|17817.6|17805.6|2
1725544750000|2024-09-05 13:59:10|17819.6|17807.6|17818.9|17806.9|17819.6|17807.6|17818.9|17806.9|6
1725544760000|2024-09-05 13:59:20|17819.4|17807.4|17818.9|17806.9|17820.1|17808.1|17818.9|17806.9|0
1725544770000|2024-09-05 13:59:30|17817.8|17805.8|17806.9|17794.9|17817.8|17805.8|17806.9|17794.9|13
1725544780000|2024-09-05 13:59:40|17805.6|17793.6|17804.4|17792.4|17805.6|17793.6|17804.4|17792.4|4
1725544790000|2024-09-05 13:59:50|17804.9|17792.9|17804.9|17792.9|17804.9|17792.9|17804.9|17792.9|2
1725544800000|2024-09-05 14:00:00|17806.1|17794.1|17808.6|17796.6|17808.6|17796.6|17804.9|17792.9|6
1725544810000|2024-09-05 14:00:10|17811.1|17799.1|17809.4|17797.4|17811.9|17799.9|17809.4|17797.4|2
1725544820000|2024-09-05 14:00:20|17808.1|17796.1|17811.9|17799.9|17811.9|17799.9|17808.1|17796.1|5
1725544830000|2024-09-05 14:00:30|17813.6|17801.6|17813.1|17801.1|17813.6|17801.6|17812.4|17800.4|3
1725544840000|2024-09-05 14:00:40|17813.6|17801.6|17814.4|17802.4|17816.1|17804.1|17813.6|17801.6|1
1725544850000|2024-09-05 14:00:50|17814.9|17802.9|17814.9|17802.9|17814.9|17802.9|17814.9|17802.9|0
1725544860000|2024-09-05 14:01:00|17812.4|17800.4|17817.4|17805.4|17817.4|17805.4|17812.4|17800.4|2
1725544870000|2024-09-05 14:01:10|17816.4|17804.4|17814.9|17802.9|17817.4|17805.4|17813.9|17801.9|2
1725544880000|2024-09-05 14:01:20|17815.6|17803.6|17815.1|17803.1|17816.4|17804.4|17815.1|17803.1|1
1725544890000|2024-09-05 14:01:30|17815.6|17803.6|17816.4|17804.4|17817.6|17805.6|17815.6|17803.6|1
1725544900000|2024-09-05 14:01:40|17816.9|17804.9|17819.4|17807.4|17820.1|17808.1|17816.9|17804.9|11
1725544910000|2024-09-05 14:01:50|17819.9|17807.9|17819.4|17807.4|17819.9|17807.9|17819.4|17807.4|3
1725544920000|2024-09-05 14:02:00|17819.9|17807.9|17813.1|17801.1|17819.9|17807.9|17813.1|17801.1|2
1725544930000|2024-09-05 14:02:10|17813.6|17801.6|17813.1|17801.1|17814.4|17802.4|17812.6|17800.6|3
1725544950000|2024-09-05 14:02:30|17812.4|17800.4|17810.6|17798.6|17812.4|17800.4|17810.6|17798.6|7
1725544960000|2024-09-05 14:02:40|17811.4|17799.4|17810.6|17798.6|17811.4|17799.4|17810.6|17798.6|1
1725544970000|2024-09-05 14:02:50|17810.1|17798.1|17809.9|17797.9|17811.1|17799.1|17809.9|17797.9|3
1725544980000|2024-09-05 14:03:00|17811.1|17799.1|17810.6|17798.6|17811.1|17799.1|17810.6|17798.6|2
1725544990000|2024-09-05 14:03:10|17808.6|17796.6|17808.6|17796.6|17808.6|17796.6|17808.6|17796.6|5
1725545000000|2024-09-05 14:03:20|17810.6|17798.6|17810.6|17798.6|17810.6|17798.6|17810.1|17798.1|6
1725545010000|2024-09-05 14:03:30|17811.1|17799.1|17810.6|17798.6|17811.1|17799.1|17810.6|17798.6|1
1725545020000|2024-09-05 14:03:40|17808.6|17796.6|17808.6|17796.6|17809.9|17797.9|17808.6|17796.6|8
1725545030000|2024-09-05 14:03:50|17809.9|17797.9|17810.6|17798.6|17811.1|17799.1|17809.9|17797.9|6
1725545040000|2024-09-05 14:04:00|17809.9|17797.9|17809.9|17797.9|17811.1|17799.1|17809.9|17797.9|7
1725545050000|2024-09-05 14:04:10|17811.1|17799.1|17811.1|17799.1|17811.1|17799.1|17811.1|17799.1|1
1725545060000|2024-09-05 14:04:20|17814.2|17802.2|17817.9|17805.9|17817.9|17805.9|17814.2|17802.2|11
1725545070000|2024-09-05 14:04:30|||||||||1
1725545080000|2024-09-05 14:04:40|17818.6|17806.6|17820.6|17808.6|17820.6|17808.6|17817.6|17805.6|30
1725545090000|2024-09-05 14:04:50|17819.4|17807.4|17819.4|17807.4|17820.6|17808.6|17818.9|17806.9|8
1725545100000|2024-09-05 14:05:00|17819.9|17807.9|17832.6|17820.6|17832.6|17820.6|17818.9|17806.9|11
1725545110000|2024-09-05 14:05:10|17835.6|17823.6|17836.4|17824.4|17836.4|17824.4|17835.6|17823.6|6
1725545120000|2024-09-05 14:05:20|17836.9|17824.9|17838.4|17826.4|17839.6|17827.6|17836.4|17824.4|16
1725545130000|2024-09-05 14:05:30|17839.1|17827.1|17839.1|17827.1|17840.9|17828.9|17837.8|17825.8|14
1725545140000|2024-09-05 14:05:40|17837.1|17825.1|17838.1|17826.1|17838.1|17826.1|17835.3|17823.3|6
1725545150000|2024-09-05 14:05:50|17837.6|17825.6|17841.6|17829.6|17843.4|17831.4|17837.6|17825.6|9
1725545160000|2024-09-05 14:06:00|17842.1|17830.1|17842.8|17830.8|17842.8|17830.8|17841.6|17829.6|2
1725545170000|2024-09-05 14:06:10|17841.6|17829.6|17843.4|17831.4|17843.4|17831.4|17841.6|17829.6|0
1725545180000|2024-09-05 14:06:20|17842.8|17830.8|17844.6|17832.6|17845.3|17833.3|17842.8|17830.8|2
1725545190000|2024-09-05 14:06:30|17844.1|17832.1|17842.1|17830.1|17844.6|17832.6|17840.9|17828.9|3
1725545200000|2024-09-05 14:06:40|17841.4|17829.4|17836.6|17824.6|17842.1|17830.1|17836.6|17824.6|9
1725545210000|2024-09-05 14:06:50|17835.9|17823.9|17837.8|17825.8|17838.9|17826.9|17835.9|17823.9|3
1725545220000|2024-09-05 14:07:00|17838.4|17826.4|17840.3|17828.3|17842.1|17830.1|17838.4|17826.4|5
1725545230000|2024-09-05 14:07:10|17839.1|17827.1|17838.4|17826.4|17839.1|17827.1|17837.8|17825.8|2
1725545260000|2024-09-05 14:07:40|17839.1|17827.1|17839.1|17827.1|17839.1|17827.1|17839.1|17827.1|0
1725545270000|2024-09-05 14:07:50|17835.9|17823.9|17834.1|17822.1|17835.9|17823.9|17834.1|17822.1|6
1725545280000|2024-09-05 14:08:00|17832.8|17820.8|17833.4|17821.4|17833.4|17821.4|17831.6|17819.6|4
1725545290000|2024-09-05 14:08:10|||||||||2
1725545300000|2024-09-05 14:08:20|||||||||3
1725545310000|2024-09-05 14:08:30|17834.1|17822.1|17834.1|17822.1|17834.1|17822.1|17834.1|17822.1|0
1725545320000|2024-09-05 14:08:40|17836.6|17824.6|17837.8|17825.8|17840.3|17828.3|17836.4|17824.4|9
1725545330000|2024-09-05 14:08:50|17838.4|17826.4|17839.1|17827.1|17839.1|17827.1|17837.8|17825.8|0
1725545340000|2024-09-05 14:09:00|17836.6|17824.6|17837.8|17825.8|17838.4|17826.4|17836.6|17824.6|4
1725545350000|2024-09-05 14:09:10|17835.9|17823.9|17835.3|17823.3|17835.9|17823.9|17835.3|17823.3|2
1725545360000|2024-09-05 14:09:20|17833.4|17821.4|17835.3|17823.3|17835.3|17823.3|17833.4|17821.4|9
1725545370000|2024-09-05 14:09:30|17834.6|17822.6|17832.8|17820.8|17835.3|17823.3|17832.1|17820.1|4
1725545380000|2024-09-05 14:09:40|17833.4|17821.4|17833.9|17821.9|17833.9|17821.9|17830.1|17818.1|12
1725545390000|2024-09-05 14:09:50|17833.4|17821.4|17838.4|17826.4|17838.4|17826.4|17833.4|17821.4|7
1725545400000|2024-09-05 14:10:00|17840.9|17828.9|17839.1|17827.1|17841.4|17829.4|17839.1|17827.1|4
1725545410000|2024-09-05 14:10:10|17840.3|17828.3|17839.1|17827.1|17840.9|17828.9|17839.1|17827.1|6
1725545420000|2024-09-05 14:10:20|17839.8|17827.8|17840.3|17828.3|17840.9|17828.9|17839.8|17827.8|4
1725545430000|2024-09-05 14:10:30|17839.1|17827.1|17835.9|17823.9|17840.9|17828.9|17835.9|17823.9|25
1725545440000|2024-09-05 14:10:40|17836.6|17824.6|17836.4|17824.4|17838.4|17826.4|17835.9|17823.9|4
1725545450000|2024-09-05 14:10:50|17835.9|17823.9|17834.6|17822.6|17835.9|17823.9|17833.4|17821.4|4
1725545460000|2024-09-05 14:11:00|17834.1|17822.1|17831.6|17819.6|17834.1|17822.1|17831.6|17819.6|22
1725545470000|2024-09-05 14:11:10|17832.3|17820.3|17835.3|17823.3|17835.3|17823.3|17831.6|17819.6|3
1725545480000|2024-09-05 14:11:20|17838.6|17826.6|17841.1|17829.1|17841.1|17829.1|17838.6|17826.6|5
1725545490000|2024-09-05 14:11:30|17841.6|17829.6|17841.1|17829.1|17841.6|17829.6|17841.1|17829.1|2
1725545500000|2024-09-05 14:11:40|17840.3|17828.3|17834.6|17822.6|17840.3|17828.3|17834.1|17822.1|11
1725545510000|2024-09-05 14:11:50|17835.3|17823.3|17834.1|17822.1|17835.3|17823.3|17834.1|17822.1|0
1725545520000|2024-09-05 14:12:00|17835.1|17823.1|17834.6|17822.6|17837.8|17825.8|17834.6|17822.6|3
1725545530000|2024-09-05 14:12:10|17834.1|17822.1|17832.8|17820.8|17834.1|17822.1|17832.8|17820.8|2
1725545540000|2024-09-05 14:12:20|17834.1|17822.1|17833.6|17821.6|17834.1|17822.1|17833.6|17821.6|0
1725545550000|2024-09-05 14:12:30|17834.1|17822.1|17831.6|17819.6|17834.1|17822.1|17831.6|17819.6|0
1725545560000|2024-09-05 14:12:40|17832.3|17820.3|17832.8|17820.8|17833.4|17821.4|17831.6|17819.6|1
1725545570000|2024-09-05 14:12:50|17832.3|17820.3|17823.6|17811.6|17832.3|17820.3|17823.6|17811.6|46
1725545580000|2024-09-05 14:13:00|17824.1|17812.1|17825.3|17813.3|17825.6|17813.6|17822.8|17810.8|9
1725545590000|2024-09-05 14:13:10|17826.1|17814.1|17825.3|17813.3|17826.1|17814.1|17825.3|17813.3|0
1725545600000|2024-09-05 14:13:20|17824.8|17812.8|17824.8|17812.8|17824.8|17812.8|17824.8|17812.8|1
1725545620000|2024-09-05 14:13:40|17824.1|17812.1|17827.8|17815.8|17827.8|17815.8|17823.6|17811.6|11
1725545630000|2024-09-05 14:13:50|17826.8|17814.8|17827.8|17815.8|17827.8|17815.8|17826.8|17814.8|0
1725545640000|2024-09-05 14:14:00|17827.3|17815.3|17825.3|17813.3|17827.3|17815.3|17825.3|17813.3|2
1725545650000|2024-09-05 14:14:10|17824.8|17812.8|17824.8|17812.8|17824.8|17812.8|17824.8|17812.8|1
1725545680000|2024-09-05 14:14:40|17824.1|17812.1|17824.1|17812.1|17824.1|17812.1|17824.1|17812.1|1
1725545690000|2024-09-05 14:14:50|17823.6|17811.6|17824.1|17812.1|17824.8|17812.8|17823.1|17811.1|2
1725545700000|2024-09-05 14:15:00|17823.6|17811.6|17820.6|17808.6|17823.6|17811.6|17820.6|17808.6|4
1725545710000|2024-09-05 14:15:10|17821.6|17809.6|17821.6|17809.6|17821.6|17809.6|17820.6|17808.6|7
1725545720000|2024-09-05 14:15:20|17822.8|17810.8|17824.6|17812.6|17825.8|17813.8|17822.8|17810.8|20
1725545730000|2024-09-05 14:15:30|17825.3|17813.3|17824.6|17812.6|17825.3|17813.3|17823.3|17811.3|0
1725545740000|2024-09-05 14:15:40|17824.1|17812.1|17821.6|17809.6|17824.1|17812.1|17821.6|17809.6|2
1725545750000|2024-09-05 14:15:50|17822.1|17810.1|17822.1|17810.1|17822.1|17810.1|17822.1|17810.1|3
1725545760000|2024-09-05 14:16:00|17821.6|17809.6|17823.3|17811.3|17824.1|17812.1|17821.6|17809.6|1
1725545770000|2024-09-05 14:16:10|17822.8|17810.8|17824.1|17812.1|17824.1|17812.1|17822.8|17810.8|0
1725545780000|2024-09-05 14:16:20|17823.3|17811.3|17827.1|17815.1|17827.1|17815.1|17823.3|17811.3|2
1725545790000|2024-09-05 14:16:30|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|0
1725545800000|2024-09-05 14:16:40|17827.3|17815.3|17823.3|17811.3|17827.3|17815.3|17823.3|17811.3|2
1725545810000|2024-09-05 14:16:50|17824.1|17812.1|17823.3|17811.3|17824.1|17812.1|17823.3|17811.3|0
1725545820000|2024-09-05 14:17:00|17824.1|17812.1|17824.6|17812.6|17824.6|17812.6|17823.9|17811.9|4
1725545830000|2024-09-05 14:17:10|17823.3|17811.3|17822.1|17810.1|17823.3|17811.3|17822.1|17810.1|0
1725545840000|2024-09-05 14:17:20|17823.3|17811.3|17822.8|17810.8|17823.3|17811.3|17822.1|17810.1|0
1725545850000|2024-09-05 14:17:30|17823.3|17811.3|17822.1|17810.1|17823.3|17811.3|17822.1|17810.1|2
1725545860000|2024-09-05 14:17:40|17822.8|17810.8|17823.9|17811.9|17823.9|17811.9|17822.8|17810.8|4
1725545870000|2024-09-05 14:17:50|17823.3|17811.3|17823.9|17811.9|17823.9|17811.9|17823.3|17811.3|1
1725545880000|2024-09-05 14:18:00|17823.3|17811.3|17822.6|17810.6|17823.3|17811.3|17822.6|17810.6|0
1725545890000|2024-09-05 14:18:10|17824.1|17812.1|17823.3|17811.3|17825.1|17813.1|17823.3|17811.3|6
1725545900000|2024-09-05 14:18:20|17824.1|17812.1|17823.3|17811.3|17824.1|17812.1|17823.3|17811.3|0
1725545910000|2024-09-05 14:18:30|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|3
1725545920000|2024-09-05 14:18:40|17823.9|17811.9|17828.3|17816.3|17828.3|17816.3|17823.9|17811.9|2
1725545930000|2024-09-05 14:18:50|17829.1|17817.1|17828.3|17816.3|17829.6|17817.6|17828.3|17816.3|1
1725545940000|2024-09-05 14:19:00|17826.4|17814.4|17826.6|17814.6|17826.6|17814.6|17825.8|17813.8|2
1725545950000|2024-09-05 14:19:10|17825.8|17813.8|17823.3|17811.3|17825.8|17813.8|17823.3|17811.3|6
1725545960000|2024-09-05 14:19:20|17822.8|17810.8|17822.8|17810.8|17822.8|17810.8|17822.8|17810.8|1
1725545970000|2024-09-05 14:19:30|17823.3|17811.3|17824.1|17812.1|17824.1|17812.1|17823.3|17811.3|0
1725545980000|2024-09-05 14:19:40|17825.3|17813.3|17824.6|17812.6|17825.8|17813.8|17824.1|17812.1|6
1725545990000|2024-09-05 14:19:50|17825.3|17813.3|17821.6|17809.6|17825.3|17813.3|17821.6|17809.6|11
1725546000000|2024-09-05 14:20:00|||||||||2
1725546010000|2024-09-05 14:20:10|17822.8|17810.8|17820.8|17808.8|17822.8|17810.8|17820.8|17808.8|2
1725546020000|2024-09-05 14:20:20|17818.3|17806.3|17818.3|17806.3|17819.1|17807.1|17817.8|17805.8|8
1725546030000|2024-09-05 14:20:30|17819.1|17807.1|17822.8|17810.8|17822.8|17810.8|17819.1|17807.1|2
1725546040000|2024-09-05 14:20:40|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|0
1725546050000|2024-09-05 14:20:50|17822.8|17810.8|17827.8|17815.8|17828.3|17816.3|17822.8|17810.8|9
1725546060000|2024-09-05 14:21:00|17825.3|17813.3|17825.3|17813.3|17825.3|17813.3|17825.3|17813.3|1
1725546070000|2024-09-05 14:21:10|17825.8|17813.8|17828.3|17816.3|17828.3|17816.3|17825.3|17813.3|6
1725546080000|2024-09-05 14:21:20|17827.8|17815.8|17825.3|17813.3|17827.8|17815.8|17825.3|17813.3|1
1725546090000|2024-09-05 14:21:30|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|2
1725546100000|2024-09-05 14:21:40|17824.1|17812.1|17825.8|17813.8|17825.8|17813.8|17824.1|17812.1|3
1725546110000|2024-09-05 14:21:50|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|16
1725546120000|2024-09-05 14:22:00|17824.1|17812.1|17825.3|17813.3|17825.3|17813.3|17823.3|17811.3|7
1725546130000|2024-09-05 14:22:10|17825.8|17813.8|17824.6|17812.6|17825.8|17813.8|17823.9|17811.9|1
1725546140000|2024-09-05 14:22:20|17825.8|17813.8|17826.4|17814.4|17827.6|17815.6|17825.8|17813.8|3
1725546170000|2024-09-05 14:22:50|17825.6|17813.6|17828.9|17816.9|17828.9|17816.9|17825.6|17813.6|7
1725546180000|2024-09-05 14:23:00|17828.3|17816.3|17825.1|17813.1|17828.3|17816.3|17825.1|17813.1|2
1725546190000|2024-09-05 14:23:10|17825.8|17813.8|17822.1|17810.1|17825.8|17813.8|17822.1|17810.1|4
1725546200000|2024-09-05 14:23:20|17822.8|17810.8|17823.3|17811.3|17823.3|17811.3|17822.1|17810.1|1
1725546210000|2024-09-05 14:23:30|17822.1|17810.1|17822.8|17810.8|17822.8|17810.8|17822.1|17810.1|0
1725546220000|2024-09-05 14:23:40|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|17823.3|17811.3|1
1725546230000|2024-09-05 14:23:50|17826.6|17814.6|17824.6|17812.6|17826.6|17814.6|17824.6|17812.6|5
1725546240000|2024-09-05 14:24:00|17825.3|17813.3|17824.6|17812.6|17825.8|17813.8|17823.9|17811.9|1
1725546250000|2024-09-05 14:24:10|17823.9|17811.9|17825.8|17813.8|17828.3|17816.3|17823.9|17811.9|4
1725546260000|2024-09-05 14:24:20|||||||||1
1725546280000|2024-09-05 14:24:40|17825.1|17813.1|17825.8|17813.8|17825.8|17813.8|17825.1|17813.1|1
1725546290000|2024-09-05 14:24:50|17824.6|17812.6|17823.3|17811.3|17824.6|17812.6|17823.3|17811.3|1
1725546300000|2024-09-05 14:25:00|17822.6|17810.6|17823.3|17811.3|17823.3|17811.3|17822.6|17810.6|2
1725546310000|2024-09-05 14:25:10|17822.8|17810.8|17821.6|17809.6|17822.8|17810.8|17821.6|17809.6|12
1725546320000|2024-09-05 14:25:20|17822.6|17810.6|17823.3|17811.3|17823.3|17811.3|17822.6|17810.6|7
1725546330000|2024-09-05 14:25:30|17822.1|17810.1|17823.3|17811.3|17823.3|17811.3|17822.1|17810.1|2
1725546340000|2024-09-05 14:25:40|17824.1|17812.1|17825.1|17813.1|17825.1|17813.1|17823.3|17811.3|1
1725546350000|2024-09-05 14:25:50|17825.8|17813.8|17827.8|17815.8|17827.8|17815.8|17825.8|17813.8|0
1725546360000|2024-09-05 14:26:00|17828.3|17816.3|17827.8|17815.8|17828.3|17816.3|17827.8|17815.8|4
1725546370000|2024-09-05 14:26:10|17828.3|17816.3|17827.8|17815.8|17828.3|17816.3|17827.8|17815.8|3
1725546390000|2024-09-05 14:26:30|17825.8|17813.8|17825.3|17813.3|17825.8|17813.8|17825.3|17813.3|3
1725546400000|2024-09-05 14:26:40|17825.8|17813.8|17825.8|17813.8|17825.8|17813.8|17823.3|17811.3|3
1725546410000|2024-09-05 14:26:50|||||||||1
1725546420000|2024-09-05 14:27:00|17826.6|17814.6|17825.8|17813.8|17826.6|17814.6|17825.8|17813.8|1
1725546430000|2024-09-05 14:27:10|17827.3|17815.3|17827.8|17815.8|17827.8|17815.8|17827.3|17815.3|2
1725546440000|2024-09-05 14:27:20|17825.8|17813.8|17825.8|17813.8|17825.8|17813.8|17825.8|17813.8|0
1725546450000|2024-09-05 14:27:30|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|1
1725546460000|2024-09-05 14:27:40|17828.3|17816.3|17829.6|17817.6|17829.6|17817.6|17828.3|17816.3|3
1725546470000|2024-09-05 14:27:50|17828.9|17816.9|17827.8|17815.8|17830.1|17818.1|17827.1|17815.1|3
1725546480000|2024-09-05 14:28:00|17828.3|17816.3|17825.8|17813.8|17828.3|17816.3|17825.1|17813.1|8
1725546490000|2024-09-05 14:28:10|||||||||1
1725546500000|2024-09-05 14:28:20|17825.1|17813.1|17825.1|17813.1|17825.1|17813.1|17825.1|17813.1|0
1725546540000|2024-09-05 14:29:00|17823.9|17811.9|17822.6|17810.6|17824.6|17812.6|17822.6|17810.6|24
1725546550000|2024-09-05 14:29:10|17822.1|17810.1|17824.6|17812.6|17825.1|17813.1|17822.1|17810.1|2
1725546560000|2024-09-05 14:29:20|17825.1|17813.1|17823.3|17811.3|17825.1|17813.1|17823.3|17811.3|0
1725546570000|2024-09-05 14:29:30|17822.6|17810.6|17818.3|17806.3|17822.6|17810.6|17817.6|17805.6|25
1725546580000|2024-09-05 14:29:40|17817.1|17805.1|17818.3|17806.3|17818.3|17806.3|17815.1|17803.1|5
1725546590000|2024-09-05 14:29:50|17817.6|17805.6|17815.1|17803.1|17817.6|17805.6|17815.1|17803.1|2
1725546600000|2024-09-05 14:30:00|17813.9|17801.9|17813.3|17801.3|17813.9|17801.9|17813.3|17801.3|8
1725546610000|2024-09-05 14:30:10|17810.8|17798.8|17813.3|17801.3|17813.3|17801.3|17810.8|17798.8|3
1725546620000|2024-09-05 14:30:20|17812.6|17800.6|17807.3|17795.3|17812.6|17800.6|17807.3|17795.3|21
1725546630000|2024-09-05 14:30:30|17805.3|17793.3|17805.8|17793.8|17805.8|17793.8|17804.1|17792.1|24
1725546640000|2024-09-05 14:30:40|17805.3|17793.3|17805.3|17793.3|17805.3|17793.3|17805.3|17793.3|1
1725546650000|2024-09-05 14:30:50|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|17805.8|17793.8|4
1725546660000|2024-09-05 14:31:00|17804.1|17792.1|17803.3|17791.3|17804.1|17792.1|17802.6|17790.6|8
1725546670000|2024-09-05 14:31:10|17804.6|17792.6|17807.6|17795.6|17807.6|17795.6|17804.1|17792.1|12
1725546680000|2024-09-05 14:31:20|17808.3|17796.3|17808.3|17796.3|17809.1|17797.1|17808.3|17796.3|3
1725546690000|2024-09-05 14:31:30|17809.6|17797.6|17810.8|17798.8|17810.8|17798.8|17808.9|17796.9|1
1725546700000|2024-09-05 14:31:40|17810.1|17798.1|17808.3|17796.3|17810.1|17798.1|17808.3|17796.3|4
1725546710000|2024-09-05 14:31:50|17808.9|17796.9|17806.4|17794.4|17810.1|17798.1|17806.4|17794.4|2
1725546720000|2024-09-05 14:32:00|||||||||7
1725546730000|2024-09-05 14:32:10|17805.8|17793.8|17804.4|17792.4|17805.8|17793.8|17804.4|17792.4|7
1725546740000|2024-09-05 14:32:20|17805.1|17793.1|17806.4|17794.4|17806.9|17794.9|17805.1|17793.1|3
1725546750000|2024-09-05 14:32:30|17805.1|17793.1|17803.9|17791.9|17805.1|17793.1|17803.9|17791.9|1
1725546760000|2024-09-05 14:32:40|17804.6|17792.6|17796.9|17784.9|17805.1|17793.1|17796.9|17784.9|7
1725546770000|2024-09-05 14:32:50|17797.4|17785.4|17800.1|17788.1|17801.4|17789.4|17797.4|17785.4|10
1725546780000|2024-09-05 14:33:00|17801.4|17789.4|17800.6|17788.6|17801.4|17789.4|17800.1|17788.1|0
1725546790000|2024-09-05 14:33:10|17800.1|17788.1|17799.4|17787.4|17800.1|17788.1|17799.4|17787.4|2
1725546800000|2024-09-05 14:33:20|17798.9|17786.9|17798.6|17786.6|17799.4|17787.4|17797.4|17785.4|11
1725546810000|2024-09-05 14:33:30|17799.4|17787.4|17799.4|17787.4|17799.4|17787.4|17799.4|17787.4|1
1725546820000|2024-09-05 14:33:40|17799.9|17787.9|17799.4|17787.4|17799.9|17787.9|17799.4|17787.4|14
1725546830000|2024-09-05 14:33:50|17798.6|17786.6|17798.6|17786.6|17798.6|17786.6|17798.6|17786.6|0
1725546840000|2024-09-05 14:34:00|17801.4|17789.4|17801.4|17789.4|17801.4|17789.4|17800.6|17788.6|3
1725546850000|2024-09-05 14:34:10|17801.9|17789.9|17801.9|17789.9|17803.1|17791.1|17799.9|17787.9|5
1725546860000|2024-09-05 14:34:20|17803.6|17791.6|17803.6|17791.6|17803.6|17791.6|17803.6|17791.6|5
1725546870000|2024-09-05 14:34:30|17802.6|17790.6|17801.1|17789.1|17802.6|17790.6|17801.1|17789.1|7
1725546880000|2024-09-05 14:34:40|17801.9|17789.9|17799.9|17787.9|17801.9|17789.9|17799.9|17787.9|1
1725546890000|2024-09-05 14:34:50|17799.4|17787.4|17799.9|17787.9|17799.9|17787.9|17798.6|17786.6|4
1725546900000|2024-09-05 14:35:00|17799.4|17787.4|17799.4|17787.4|17799.4|17787.4|17799.4|17787.4|0
1725546910000|2024-09-05 14:35:10|17802.1|17790.1|17798.4|17786.4|17802.9|17790.9|17798.4|17786.4|9
1725546920000|2024-09-05 14:35:20|17797.9|17785.9|17800.9|17788.9|17802.1|17790.1|17797.9|17785.9|7
1725546930000|2024-09-05 14:35:30|17802.1|17790.1|17804.6|17792.6|17804.6|17792.6|17800.9|17788.9|10
1725546940000|2024-09-05 14:35:40|17804.1|17792.1|17804.6|17792.6|17804.6|17792.6|17804.1|17792.1|0
1725546950000|2024-09-05 14:35:50|17805.9|17793.9|17807.1|17795.1|17807.1|17795.1|17805.9|17793.9|0
1725546960000|2024-09-05 14:36:00|17806.6|17794.6|17808.4|17796.4|17808.4|17796.4|17806.6|17794.6|3
1725546970000|2024-09-05 14:36:10|17809.6|17797.6|17807.7|17795.7|17809.6|17797.6|17807.1|17795.1|14
1725546980000|2024-09-05 14:36:20|17806.9|17794.9|17809.4|17797.4|17809.4|17797.4|17805.7|17793.7|3
1725546990000|2024-09-05 14:36:30|17809.9|17797.9|17809.4|17797.4|17811.4|17799.4|17809.4|17797.4|2
1725547000000|2024-09-05 14:36:40|17810.7|17798.7|17813.9|17801.9|17813.9|17801.9|17809.9|17797.9|3
1725547010000|2024-09-05 14:36:50|17816.9|17804.9|17820.7|17808.7|17821.4|17809.4|17816.9|17804.9|29
1725547020000|2024-09-05 14:37:00|17819.4|17807.4|17820.9|17808.9|17821.9|17809.9|17819.4|17807.4|8
1725547030000|2024-09-05 14:37:10|17820.2|17808.2|17826.4|17814.4|17826.4|17814.4|17820.2|17808.2|3
1725547040000|2024-09-05 14:37:20|17826.9|17814.9|17827.1|17815.1|17827.7|17815.7|17826.9|17814.9|3
1725547060000|2024-09-05 14:37:40|17824.6|17812.6|17820.2|17808.2|17824.6|17812.6|17818.9|17806.9|12
1725547070000|2024-09-05 14:37:50|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.4|17806.4|0
1725547080000|2024-09-05 14:38:00|17818.4|17806.4|17818.4|17806.4|17818.9|17806.9|17818.4|17806.4|0
1725547090000|2024-09-05 14:38:10|17817.7|17805.7|17818.4|17806.4|17818.4|17806.4|17816.4|17804.4|4
1725547100000|2024-09-05 14:38:20|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|0
1725547110000|2024-09-05 14:38:30|17816.4|17804.4|17816.4|17804.4|17816.4|17804.4|17816.4|17804.4|1
1725547120000|2024-09-05 14:38:40|17817.1|17805.1|17818.4|17806.4|17818.9|17806.9|17817.1|17805.1|6
1725547130000|2024-09-05 14:38:50|17822.1|17810.1|17821.4|17809.4|17822.1|17810.1|17821.4|17809.4|11
1725547140000|2024-09-05 14:39:00|17822.7|17810.7|17821.9|17809.9|17823.2|17811.2|17821.9|17809.9|4
1725547150000|2024-09-05 14:39:10|17822.4|17810.4|17823.2|17811.2|17823.2|17811.2|17821.9|17809.9|2
1725547160000|2024-09-05 14:39:20|17824.6|17812.6|17825.7|17813.7|17826.4|17814.4|17823.9|17811.9|6
1725547170000|2024-09-05 14:39:30|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|1
1725547180000|2024-09-05 14:39:40|17824.4|17812.4|17823.9|17811.9|17824.4|17812.4|17823.9|17811.9|1
1725547190000|2024-09-05 14:39:50|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|4
1725547200000|2024-09-05 14:40:00|17822.7|17810.7|17821.4|17809.4|17823.4|17811.4|17821.4|17809.4|4
1725547210000|2024-09-05 14:40:10|||||||||2
1725547230000|2024-09-05 14:40:30|||||||||1
1725547240000|2024-09-05 14:40:40|17820.2|17808.2|17822.7|17810.7|17822.7|17810.7|17820.2|17808.2|8
1725547250000|2024-09-05 14:40:50|17821.4|17809.4|17822.7|17810.7|17822.7|17810.7|17820.9|17808.9|1
1725547260000|2024-09-05 14:41:00|17821.4|17809.4|17822.1|17810.1|17825.9|17813.9|17821.4|17809.4|5
1725547270000|2024-09-05 14:41:10|||||||||1
1725547290000|2024-09-05 14:41:30|17818.9|17806.9|17818.4|17806.4|17818.9|17806.9|17818.4|17806.4|3
1725547300000|2024-09-05 14:41:40|17817.7|17805.7|17818.9|17806.9|17820.2|17808.2|17816.4|17804.4|1
1725547310000|2024-09-05 14:41:50|17816.4|17804.4|17817.1|17805.1|17817.1|17805.1|17816.4|17804.4|2
1725547320000|2024-09-05 14:42:00|17816.4|17804.4|17816.4|17804.4|17816.4|17804.4|17816.4|17804.4|2
1725547330000|2024-09-05 14:42:10|17817.1|17805.1|17821.4|17809.4|17821.4|17809.4|17817.1|17805.1|7
1725547340000|2024-09-05 14:42:20|17819.6|17807.6|17819.4|17807.4|17820.2|17808.2|17818.9|17806.9|1
1725547350000|2024-09-05 14:42:30|17819.9|17807.9|17821.4|17809.4|17821.4|17809.4|17819.9|17807.9|0
1725547360000|2024-09-05 14:42:40|17821.9|17809.9|17821.9|17809.9|17823.2|17811.2|17821.9|17809.9|3
1725547370000|2024-09-05 14:42:50|17822.7|17810.7|17818.9|17806.9|17822.7|17810.7|17818.9|17806.9|2
1725547380000|2024-09-05 14:43:00|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|0
1725547390000|2024-09-05 14:43:10|||||||||2
1725547400000|2024-09-05 14:43:20|17817.1|17805.1|17817.1|17805.1|17817.7|17805.7|17817.1|17805.1|1
1725547420000|2024-09-05 14:43:40|||||||||5
1725547430000|2024-09-05 14:43:50|17818.2|17806.2|17819.6|17807.6|17819.6|17807.6|17818.2|17806.2|2
1725547440000|2024-09-05 14:44:00|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|17818.9|17806.9|0
1725547450000|2024-09-05 14:44:10|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|17818.4|17806.4|3
1725547460000|2024-09-05 14:44:20|17819.6|17807.6|17818.4|17806.4|17819.6|17807.6|17818.4|17806.4|2
1725547470000|2024-09-05 14:44:30|17815.9|17803.9|17815.9|17803.9|17816.4|17804.4|17815.9|17803.9|2
1725547480000|2024-09-05 14:44:40|17814.6|17802.6|17814.9|17802.9|17814.9|17802.9|17814.6|17802.6|4
1725547490000|2024-09-05 14:44:50|17813.1|17801.1|17812.4|17800.4|17813.1|17801.1|17812.4|17800.4|1
1725547500000|2024-09-05 14:45:00|17813.6|17801.6|17812.9|17800.9|17813.6|17801.6|17812.9|17800.9|2
1725547510000|2024-09-05 14:45:10|17814.4|17802.4|17815.4|17803.4|17815.4|17803.4|17814.4|17802.4|5
1725547520000|2024-09-05 14:45:20|17814.9|17802.9|17814.9|17802.9|17814.9|17802.9|17814.9|17802.9|3
1725547530000|2024-09-05 14:45:30|17815.4|17803.4|17814.9|17802.9|17815.4|17803.4|17814.9|17802.9|0
1725547540000|2024-09-05 14:45:40|17813.6|17801.6|17815.4|17803.4|17815.4|17803.4|17813.6|17801.6|2
1725547550000|2024-09-05 14:45:50|17813.6|17801.6|17809.9|17797.9|17813.6|17801.6|17809.9|17797.9|3
1725547560000|2024-09-05 14:46:00|17808.4|17796.4|17808.4|17796.4|17810.4|17798.4|17808.4|17796.4|3
1725547570000|2024-09-05 14:46:10|17807.9|17795.9|17807.9|17795.9|17807.9|17795.9|17807.9|17795.9|1
1725547580000|2024-09-05 14:46:20|17806.6|17794.6|17805.4|17793.4|17806.6|17794.6|17805.4|17793.4|5
1725547590000|2024-09-05 14:46:30|17804.9|17792.9|17801.4|17789.4|17804.9|17792.9|17801.4|17789.4|36
1725547600000|2024-09-05 14:46:40|17800.2|17788.2|17798.9|17786.9|17800.2|17788.2|17797.7|17785.7|11
1725547610000|2024-09-05 14:46:50|||||||||1
1725547620000|2024-09-05 14:47:00|17797.7|17785.7|17797.1|17785.1|17797.7|17785.7|17797.1|17785.1|22
1725547630000|2024-09-05 14:47:10|17797.9|17785.9|17800.4|17788.4|17800.4|17788.4|17797.9|17785.9|8
1725547640000|2024-09-05 14:47:20|17799.6|17787.6|17800.4|17788.4|17800.4|17788.4|17799.6|17787.6|0
1725547650000|2024-09-05 14:47:30|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|17798.4|17786.4|1
1725547660000|2024-09-05 14:47:40|17799.1|17787.1|17799.6|17787.6|17800.4|17788.4|17799.1|17787.1|0
1725547670000|2024-09-05 14:47:50|17799.1|17787.1|17798.4|17786.4|17799.6|17787.6|17798.4|17786.4|3
1725547680000|2024-09-05 14:48:00|17799.6|17787.6|17799.6|17787.6|17800.4|17788.4|17799.6|17787.6|0
1725547690000|2024-09-05 14:48:10|17800.4|17788.4|17800.4|17788.4|17800.4|17788.4|17800.4|17788.4|0
1725547700000|2024-09-05 14:48:20|17801.4|17789.4|17800.4|17788.4|17802.1|17790.1|17800.4|17788.4|6
1725547710000|2024-09-05 14:48:30|17799.6|17787.6|17804.6|17792.6|17804.6|17792.6|17799.6|17787.6|4
1725547720000|2024-09-05 14:48:40|||||||||1
1725547730000|2024-09-05 14:48:50|17804.1|17792.1|17802.9|17790.9|17804.1|17792.1|17802.9|17790.9|3
1725547740000|2024-09-05 14:49:00|17811.4|17799.4|17811.4|17799.4|17811.4|17799.4|17811.4|17799.4|2
1725547750000|2024-09-05 14:49:10|||||||||8
1725547760000|2024-09-05 14:49:20|17810.9|17798.9|17811.4|17799.4|17811.4|17799.4|17810.9|17798.9|0
1725547790000|2024-09-05 14:49:50|17813.9|17801.9|17813.9|17801.9|17813.9|17801.9|17813.9|17801.9|2
1725547800000|2024-09-05 14:50:00|||||||||2
1725547810000|2024-09-05 14:50:10|||||||||2
1725547820000|2024-09-05 14:50:20|17810.9|17798.9|17808.4|17796.4|17810.9|17798.9|17808.4|17796.4|4
1725547830000|2024-09-05 14:50:30|17807.7|17795.7|17808.9|17796.9|17808.9|17796.9|17805.9|17793.9|2
1725547840000|2024-09-05 14:50:40|17806.9|17794.9|17803.9|17791.9|17806.9|17794.9|17803.9|17791.9|4
1725547850000|2024-09-05 14:50:50|17801.4|17789.4|17804.4|17792.4|17804.4|17792.4|17801.4|17789.4|6
1725547860000|2024-09-05 14:51:00|17804.9|17792.9|17802.7|17790.7|17804.9|17792.9|17802.7|17790.7|4
1725547870000|2024-09-05 14:51:10|17801.9|17789.9|17801.9|17789.9|17801.9|17789.9|17801.4|17789.4|3
1725547880000|2024-09-05 14:51:20|17803.2|17791.2|17801.9|17789.9|17803.2|17791.2|17801.9|17789.9|5
1725547890000|2024-09-05 14:51:30|17801.4|17789.4|17801.4|17789.4|17801.4|17789.4|17800.9|17788.9|0
1725547900000|2024-09-05 14:51:40|17803.2|17791.2|17800.2|17788.2|17803.2|17791.2|17800.2|17788.2|7
1725547920000|2024-09-05 14:52:00|17801.4|17789.4|17800.7|17788.7|17801.4|17789.4|17800.7|17788.7|0
1725547930000|2024-09-05 14:52:10|17803.9|17791.9|17804.4|17792.4|17804.4|17792.4|17803.9|17791.9|1
1725547940000|2024-09-05 14:52:20|17805.2|17793.2|17803.9|17791.9|17805.2|17793.2|17803.9|17791.9|1
1725547950000|2024-09-05 14:52:30|17801.4|17789.4|17801.4|17789.4|17801.9|17789.9|17801.4|17789.4|3
1725547960000|2024-09-05 14:52:40|17801.9|17789.9|17801.4|17789.4|17801.9|17789.9|17801.4|17789.4|0
1725547970000|2024-09-05 14:52:50|17800.7|17788.7|17798.9|17786.9|17800.7|17788.7|17796.4|17784.4|13
1725547990000|2024-09-05 14:53:10|17797.7|17785.7|17796.4|17784.4|17797.7|17785.7|17796.4|17784.4|4
1725548000000|2024-09-05 14:53:20|||||||||6
1725548010000|2024-09-05 14:53:30|17795.9|17783.9|17794.6|17782.6|17796.4|17784.4|17794.6|17782.6|5
1725548020000|2024-09-05 14:53:40|17793.9|17781.9|17791.9|17779.9|17793.9|17781.9|17784.4|17772.4|21
1725548030000|2024-09-05 14:53:50|17791.4|17779.4|17791.9|17779.9|17793.2|17781.2|17789.4|17777.4|14
1725548040000|2024-09-05 14:54:00|17792.4|17780.4|17796.9|17784.9|17797.7|17785.7|17792.4|17780.4|14
1725548050000|2024-09-05 14:54:10|17797.4|17785.4|17799.4|17787.4|17800.7|17788.7|17797.4|17785.4|4
1725548060000|2024-09-05 14:54:20|17800.7|17788.7|17799.4|17787.4|17801.4|17789.4|17798.9|17786.9|10
1725548080000|2024-09-05 14:54:40|17800.7|17788.7|17800.9|17788.9|17802.7|17790.7|17799.4|17787.4|7
1725548090000|2024-09-05 14:54:50|17800.2|17788.2|17797.7|17785.7|17800.2|17788.2|17797.7|17785.7|5
1725548100000|2024-09-05 14:55:00|17798.4|17786.4|17800.2|17788.2|17800.9|17788.9|17798.4|17786.4|1
1725548110000|2024-09-05 14:55:10|17800.7|17788.7|17801.4|17789.4|17801.9|17789.9|17798.9|17786.9|7
1725548120000|2024-09-05 14:55:20|17800.9|17788.9|17800.2|17788.2|17801.4|17789.4|17800.2|17788.2|1
1725548130000|2024-09-05 14:55:30|17799.4|17787.4|17800.2|17788.2|17800.9|17788.9|17799.4|17787.4|1
1725548140000|2024-09-05 14:55:40|17800.9|17788.9|17802.7|17790.7|17802.7|17790.7|17800.9|17788.9|2
1725548150000|2024-09-05 14:55:50|17803.4|17791.4|17800.2|17788.2|17803.4|17791.4|17800.2|17788.2|2
1725548160000|2024-09-05 14:56:00|17800.9|17788.9|17801.4|17789.4|17801.4|17789.4|17800.9|17788.9|2
1725548170000|2024-09-05 14:56:10|17800.9|17788.9|17801.4|17789.4|17801.4|17789.4|17800.9|17788.9|2
1725548180000|2024-09-05 14:56:20|17800.9|17788.9|17800.9|17788.9|17801.4|17789.4|17800.9|17788.9|1
1725548190000|2024-09-05 14:56:30|17799.4|17787.4|17799.4|17787.4|17799.4|17787.4|17799.4|17787.4|1
1725548200000|2024-09-05 14:56:40|17800.2|17788.2|17801.9|17789.9|17802.7|17790.7|17800.2|17788.2|1
1725548210000|2024-09-05 14:56:50|17801.4|17789.4|17800.7|17788.7|17801.9|17789.9|17798.9|17786.9|4
1725548220000|2024-09-05 14:57:00|17799.9|17787.9|17799.4|17787.4|17799.9|17787.9|17799.4|17787.4|2
1725548230000|2024-09-05 14:57:10|||||||||2
1725548240000|2024-09-05 14:57:20|17800.2|17788.2|17803.9|17791.9|17803.9|17791.9|17800.2|17788.2|4
1725548250000|2024-09-05 14:57:30|||||||||1
1725548260000|2024-09-05 14:57:40|17806.4|17794.4|17804.4|17792.4|17806.4|17794.4|17804.4|17792.4|6
1725548270000|2024-09-05 14:57:50|17802.6|17790.6|17801.4|17789.4|17803.9|17791.9|17801.4|17789.4|4
1725548290000|2024-09-05 14:58:10|17803.4|17791.4|17803.9|17791.9|17803.9|17791.9|17803.4|17791.4|4
1725548300000|2024-09-05 14:58:20|17804.4|17792.4|17803.4|17791.4|17804.4|17792.4|17803.4|17791.4|0
1725548310000|2024-09-05 14:58:30|17803.9|17791.9|17803.9|17791.9|17803.9|17791.9|17803.9|17791.9|0
1725548320000|2024-09-05 14:58:40|17804.6|17792.6|17802.6|17790.6|17805.9|17793.9|17802.6|17790.6|2
1725548330000|2024-09-05 14:58:50|17803.4|17791.4|17799.4|17787.4|17803.9|17791.9|17799.4|17787.4|3
1725548340000|2024-09-05 14:59:00|17798.9|17786.9|17800.1|17788.1|17800.1|17788.1|17798.9|17786.9|3
1725548350000|2024-09-05 14:59:10|17799.4|17787.4|17798.2|17786.2|17801.9|17789.9|17798.2|17786.2|7
1725548360000|2024-09-05 14:59:20|17798.9|17786.9|17799.4|17787.4|17801.2|17789.2|17798.9|17786.9|4
1725548370000|2024-09-05 14:59:30|||||||||1
1725548380000|2024-09-05 14:59:40|||||||||1
1725548390000|2024-09-05 14:59:50|17798.9|17786.9|17798.2|17786.2|17798.9|17786.9|17798.2|17786.2|1
1725548400000|2024-09-05 15:00:00|17799.4|17787.4|17800.7|17788.7|17800.7|17788.7|17799.4|17787.4|6
1725548410000|2024-09-05 15:00:10|17801.4|17789.4|17801.4|17789.4|17803.4|17791.4|17800.7|17788.7|1
1725548420000|2024-09-05 15:00:20|17803.9|17791.9|17800.7|17788.7|17803.9|17791.9|17800.7|17788.7|9
1725548430000|2024-09-05 15:00:30|17798.9|17786.9|17799.4|17787.4|17801.9|17789.9|17798.9|17786.9|5
1725548440000|2024-09-05 15:00:40|17800.9|17788.9|17798.2|17786.2|17801.4|17789.4|17798.2|17786.2|2
1725548450000|2024-09-05 15:00:50|17798.9|17786.9|17798.9|17786.9|17798.9|17786.9|17798.2|17786.2|0
1725548470000|2024-09-05 15:01:10|17798.2|17786.2|17798.9|17786.9|17798.9|17786.9|17798.2|17786.2|2
1725548480000|2024-09-05 15:01:20|17798.2|17786.2|17797.1|17785.1|17798.2|17786.2|17797.1|17785.1|1
1725548490000|2024-09-05 15:01:30|17796.6|17784.6|17789.6|17777.6|17796.6|17784.6|17787.9|17775.9|19
1725548500000|2024-09-05 15:01:40|17788.9|17776.9|17789.6|17777.6|17789.6|17777.6|17788.4|17776.4|2
1725548510000|2024-09-05 15:01:50|17788.9|17776.9|17789.6|17777.6|17789.6|17777.6|17788.4|17776.4|2
1725548520000|2024-09-05 15:02:00|17788.9|17776.9|17790.4|17778.4|17790.4|17778.4|17787.6|17775.6|1
1725548530000|2024-09-05 15:02:10|17792.1|17780.1|17789.9|17777.9|17792.1|17780.1|17789.9|17777.9|13
1725548540000|2024-09-05 15:02:20|17789.1|17777.1|17788.4|17776.4|17789.1|17777.1|17787.9|17775.9|3
1725548550000|2024-09-05 15:02:30|17790.4|17778.4|17788.4|17776.4|17790.4|17778.4|17787.9|17775.9|0
1725548570000|2024-09-05 15:02:50|17787.9|17775.9|17789.6|17777.6|17789.6|17777.6|17787.9|17775.9|11
1725548580000|2024-09-05 15:03:00|17789.1|17777.1|17789.6|17777.6|17789.6|17777.6|17788.4|17776.4|2
1725548590000|2024-09-05 15:03:10|17790.4|17778.4|17788.4|17776.4|17790.4|17778.4|17788.4|17776.4|2
1725548600000|2024-09-05 15:03:20|17792.9|17780.9|17793.4|17781.4|17795.9|17783.9|17792.9|17780.9|16
1725548610000|2024-09-05 15:03:30|17794.6|17782.6|17791.4|17779.4|17795.4|17783.4|17790.9|17778.9|5
1725548620000|2024-09-05 15:03:40|17791.9|17779.9|17791.4|17779.4|17791.9|17779.9|17791.4|17779.4|6
1725548640000|2024-09-05 15:04:00|17792.6|17780.6|17791.4|17779.4|17792.6|17780.6|17790.7|17778.7|2
1725548650000|2024-09-05 15:04:10|17790.7|17778.7|17791.4|17779.4|17791.4|17779.4|17790.7|17778.7|1
1725548670000|2024-09-05 15:04:30|||||||||1
1725548690000|2024-09-05 15:04:50|17788.4|17776.4|17786.4|17774.4|17788.9|17776.9|17786.4|17774.4|8
1725548700000|2024-09-05 15:05:00|17786.9|17774.9|17788.9|17776.9|17789.6|17777.6|17786.9|17774.9|6
1725548710000|2024-09-05 15:05:10|||||||||1
1725548720000|2024-09-05 15:05:20|17788.2|17776.2|17788.2|17776.2|17788.2|17776.2|17788.2|17776.2|0
1725548740000|2024-09-05 15:05:40|17786.4|17774.4|17787.1|17775.1|17787.1|17775.1|17786.4|17774.4|1
1725548750000|2024-09-05 15:05:50|17786.4|17774.4|17788.2|17776.2|17788.2|17776.2|17786.4|17774.4|12
1725548760000|2024-09-05 15:06:00|17787.6|17775.6|17786.4|17774.4|17788.2|17776.2|17786.4|17774.4|1
1725548770000|2024-09-05 15:06:10|17788.2|17776.2|17790.1|17778.1|17790.1|17778.1|17788.2|17776.2|3
1725548780000|2024-09-05 15:06:20|17789.4|17777.4|17786.9|17774.9|17789.4|17777.4|17786.9|17774.9|1
1725548790000|2024-09-05 15:06:30|17786.4|17774.4|17795.7|17783.7|17795.7|17783.7|17786.4|17774.4|20
1725548800000|2024-09-05 15:06:40|17796.4|17784.4|17798.2|17786.2|17798.2|17786.2|17796.4|17784.4|35
1725548810000|2024-09-05 15:06:50|17796.9|17784.9|17796.9|17784.9|17796.9|17784.9|17795.7|17783.7|4
1725548820000|2024-09-05 15:07:00|17797.4|17785.4|17796.9|17784.9|17798.2|17786.2|17796.9|17784.9|2
1725548830000|2024-09-05 15:07:10|17795.7|17783.7|17792.9|17780.9|17795.7|17783.7|17792.9|17780.9|7
1725548840000|2024-09-05 15:07:20|17794.2|17782.2|17794.2|17782.2|17794.2|17782.2|17791.7|17779.7|9
1725548850000|2024-09-05 15:07:30|17792.9|17780.9|17792.9|17780.9|17792.9|17780.9|17792.9|17780.9|1
1725548860000|2024-09-05 15:07:40|17792.2|17780.2|17792.9|17780.9|17792.9|17780.9|17790.4|17778.4|8
1725548870000|2024-09-05 15:07:50|17793.4|17781.4|17793.4|17781.4|17793.4|17781.4|17792.7|17780.7|10
1725548880000|2024-09-05 15:08:00|17792.7|17780.7|17790.2|17778.2|17793.4|17781.4|17790.2|17778.2|2
1725548890000|2024-09-05 15:08:10|17790.9|17778.9|17795.2|17783.2|17795.2|17783.2|17790.9|17778.9|4
1725548900000|2024-09-05 15:08:20|17796.7|17784.7|17799|17787|17800.2|17788.2|17796.7|17784.7|8
1725548930000|2024-09-05 15:08:50|17798.9|17786.9|17797.7|17785.7|17798.9|17786.9|17797.7|17785.7|1
1725548940000|2024-09-05 15:09:00|17800.2|17788.2|17801.4|17789.4|17801.4|17789.4|17800.2|17788.2|6
1725548960000|2024-09-05 15:09:20|17800.9|17788.9|17800.9|17788.9|17800.9|17788.9|17800.2|17788.2|0
1725548970000|2024-09-05 15:09:30|17801.4|17789.4|17802.7|17790.7|17802.7|17790.7|17801.4|17789.4|3
1725548980000|2024-09-05 15:09:40|17801.4|17789.4|17800.9|17788.9|17801.4|17789.4|17800.2|17788.2|1
1725548990000|2024-09-05 15:09:50|17801.4|17789.4|17801.4|17789.4|17801.4|17789.4|17801.4|17789.4|6
1725549000000|2024-09-05 15:10:00|17803.2|17791.2|17797.5|17785.5|17805.9|17793.9|17797.5|17785.5|49
1725549010000|2024-09-05 15:10:10|17797|17785|17797|17785|17797|17785|17797|17785|1
1725549020000|2024-09-05 15:10:20|17795|17783|17792|17780|17795|17783|17792|17780|23
1725549030000|2024-09-05 15:10:30|||||||||1
1725549050000|2024-09-05 15:10:50|17791.2|17779.2|17788.4|17776.4|17791.2|17779.2|17788.4|17776.4|30
1725549060000|2024-09-05 15:11:00|17785.2|17773.2|17785.2|17773.2|17785.2|17773.2|17785.2|17773.2|2
1725549070000|2024-09-05 15:11:10|17780.2|17768.2|17781.4|17769.4|17782.7|17770.7|17780.2|17768.2|5
1725549080000|2024-09-05 15:11:20|17780|17768|17774.7|17762.7|17782|17770|17773|17761|67
1725549090000|2024-09-05 15:11:30|17773.5|17761.5|17777|17765|17777|17765|17773|17761|17
1725549100000|2024-09-05 15:11:40|17778.2|17766.2|17778.7|17766.7|17779.5|17767.5|17777.5|17765.5|6
1725549110000|2024-09-05 15:11:50|17780.5|17768.5|17780.5|17768.5|17780.5|17768.5|17779.2|17767.2|7
1725549120000|2024-09-05 15:12:00|17781|17769|17782.5|17770.5|17782.5|17770.5|17780|17768|4
1725549130000|2024-09-05 15:12:10|17781.7|17769.7|17782.5|17770.5|17782.5|17770.5|17781.7|17769.7|1
1725549140000|2024-09-05 15:12:20|17783.7|17771.7|17783.7|17771.7|17783.7|17771.7|17783.7|17771.7|0
1725549150000|2024-09-05 15:12:30|17785|17773|17777.5|17765.5|17785|17773|17776.7|17764.7|5
1725549160000|2024-09-05 15:12:40|17778.7|17766.7|17773|17761|17778.7|17766.7|17773|17761|2
1725549170000|2024-09-05 15:12:50|17770.5|17758.5|17775.5|17763.5|17775.5|17763.5|17769.7|17757.7|19
1725549180000|2024-09-05 15:13:00|17775|17763|17762.8|17750.8|17775|17763|17762.8|17750.8|27
1725549190000|2024-09-05 15:13:10|17763.3|17751.3|17764|17752|17764|17752|17762|17750|19
1725549200000|2024-09-05 15:13:20|17764.5|17752.5|17760|17748|17768.3|17756.3|17760|17748|27
1725549210000|2024-09-05 15:13:30|17760.5|17748.5|17763.3|17751.3|17763.8|17751.8|17760.5|17748.5|13
1725549220000|2024-09-05 15:13:40|17763.8|17751.8|17761.3|17749.3|17764.5|17752.5|17761.3|17749.3|8
1725549230000|2024-09-05 15:13:50|17760.8|17748.8|17760|17748|17760.8|17748.8|17755.5|17743.5|8
1725549240000|2024-09-05 15:14:00|17762.2|17750.2|17759.5|17747.5|17763.3|17751.3|17759.5|17747.5|11
1725549250000|2024-09-05 15:14:10|17756.3|17744.3|17755|17743|17756.3|17744.3|17755|17743|2
1725549260000|2024-09-05 15:14:20|17753|17741|17754|17742|17754|17742|17752.5|17740.5|19
1725549270000|2024-09-05 15:14:30|17756|17744|17757|17745|17757|17745|17754|17742|20
1725549280000|2024-09-05 15:14:40|17757.5|17745.5|17757|17745|17757.5|17745.5|17757|17745|2
1725549290000|2024-09-05 15:14:50|17756|17744|17757|17745|17757|17745|17755.3|17743.3|2
1725549300000|2024-09-05 15:15:00|17757.8|17745.8|17762.2|17750.2|17762.2|17750.2|17757.8|17745.8|20
1725549310000|2024-09-05 15:15:10|17760.8|17748.8|17758.3|17746.3|17762.2|17750.2|17757.8|17745.8|5
1725549320000|2024-09-05 15:15:20|17756.5|17744.5|17756|17744|17756.5|17744.5|17755.3|17743.3|5
1725549330000|2024-09-05 15:15:30|17756.5|17744.5|17754|17742|17756.5|17744.5|17753.3|17741.3|4
1725549340000|2024-09-05 15:15:40|||||||||5
1725549360000|2024-09-05 15:16:00|17757.2|17745.2|17757.2|17745.2|17757.2|17745.2|17757.2|17745.2|3
1725549370000|2024-09-05 15:16:10|17756.2|17744.2|17757.2|17745.2|17757.2|17745.2|17756|17744|13
1725549380000|2024-09-05 15:16:20|17756.5|17744.5|17750.5|17738.5|17757.2|17745.2|17750.5|17738.5|58
1725549390000|2024-09-05 15:16:30|17748|17736|17740.2|17728.2|17748|17736|17737.7|17725.7|32
1725549400000|2024-09-05 15:16:40|17737.7|17725.7|17730.9|17718.9|17742|17730|17730.4|17718.4|33
1725549410000|2024-09-05 15:16:50|17731.4|17719.4|17715.7|17703.7|17731.4|17719.4|17715.7|17703.7|41
1725549420000|2024-09-05 15:17:00|17713.9|17701.9|17717.9|17705.9|17717.9|17705.9|17707.4|17695.4|76
1725549430000|2024-09-05 15:17:10|17717.4|17705.4|17716.4|17704.4|17727.9|17715.9|17716.2|17704.2|38
1725549440000|2024-09-05 15:17:20|17715.9|17703.9|17709.2|17697.2|17715.9|17703.9|17707.2|17695.2|10
1725549450000|2024-09-05 15:17:30|17708.4|17696.4|17705.4|17693.4|17715.4|17703.4|17702.4|17690.4|31
1725549460000|2024-09-05 15:17:40|17706.2|17694.2|17707.9|17695.9|17707.9|17695.9|17698.7|17686.7|45
1725549470000|2024-09-05 15:17:50|17705.9|17693.9|17701.4|17689.4|17709.7|17697.7|17701.4|17689.4|32
1725549480000|2024-09-05 15:18:00|17702|17690|17703.9|17691.9|17705.2|17693.2|17702|17690|11
1725549490000|2024-09-05 15:18:10|17703.4|17691.4|17708.2|17696.2|17708.2|17696.2|17702.5|17690.5|13
1725549500000|2024-09-05 15:18:20|17707.7|17695.7|17715.9|17703.9|17715.9|17703.9|17707|17695|10
1725549510000|2024-09-05 15:18:30|17714.2|17702.2|17707.2|17695.2|17715.4|17703.4|17707.2|17695.2|22
1725549520000|2024-09-05 15:18:40|17707.9|17695.9|17710.9|17698.9|17710.9|17698.9|17707.9|17695.9|4
1725549530000|2024-09-05 15:18:50|17712.2|17700.2|17710.9|17698.9|17712.2|17700.2|17710.9|17698.9|3
1725549540000|2024-09-05 15:19:00|17710.2|17698.2|17710.9|17698.9|17710.9|17698.9|17710.2|17698.2|1
1725549550000|2024-09-05 15:19:10|17710.2|17698.2|17703.9|17691.9|17710.2|17698.2|17701.4|17689.4|26
1725549560000|2024-09-05 15:19:20|17703.4|17691.4|17704.7|17692.7|17704.7|17692.7|17703.2|17691.2|7
1725549570000|2024-09-05 15:19:30|17703.7|17691.7|17706.4|17694.4|17710.9|17698.9|17703.7|17691.7|10
1725549580000|2024-09-05 15:19:40|17707.2|17695.2|17705.9|17693.9|17707.2|17695.2|17705.9|17693.9|2
1725549590000|2024-09-05 15:19:50|17708.4|17696.4|17710.9|17698.9|17710.9|17698.9|17708.4|17696.4|13
1725549600000|2024-09-05 15:20:00|17715.9|17703.9|17715.9|17703.9|17715.9|17703.9|17715.9|17703.9|9
1725549610000|2024-09-05 15:20:10|17715.2|17703.2|17710.9|17698.9|17715.9|17703.9|17708.9|17696.9|9
1725549620000|2024-09-05 15:20:20|17713.9|17701.9|17708.2|17696.2|17713.9|17701.9|17708.2|17696.2|12
1725549630000|2024-09-05 15:20:30|17707.7|17695.7|17705.4|17693.4|17709.2|17697.2|17703.4|17691.4|10
1725549640000|2024-09-05 15:20:40|17704.7|17692.7|17703.2|17691.2|17705.9|17693.9|17702.2|17690.2|4
1725549650000|2024-09-05 15:20:50|17703.9|17691.9|17702.7|17690.7|17703.9|17691.9|17702.2|17690.2|1
1725549660000|2024-09-05 15:21:00|17700.9|17688.9|17703.9|17691.9|17703.9|17691.9|17696.7|17684.7|9
1725549670000|2024-09-05 15:21:10|17703.4|17691.4|17712.2|17700.2|17712.2|17700.2|17702.2|17690.2|11
1725549680000|2024-09-05 15:21:20|17710.9|17698.9|17711.4|17699.4|17712.2|17700.2|17709.7|17697.7|2
1725549690000|2024-09-05 15:21:30|17710.9|17698.9|17703.4|17691.4|17710.9|17698.9|17702.2|17690.2|8
1725549700000|2024-09-05 15:21:40|17699.5|17687.5|17697.2|17685.2|17699.5|17687.5|17697.2|17685.2|7
1725549710000|2024-09-05 15:21:50|17696.4|17684.4|17680.4|17668.4|17696.4|17684.4|17680.4|17668.4|33
1725549720000|2024-09-05 15:22:00|17681.2|17669.2|17682.4|17670.4|17682.4|17670.4|17680.6|17668.6|3
1725549730000|2024-09-05 15:22:10|17681.2|17669.2|17682.9|17670.9|17684.9|17672.9|17679.9|17667.9|15
1725549740000|2024-09-05 15:22:20|17683.4|17671.4|17684.7|17672.7|17685.4|17673.4|17683.4|17671.4|14
1725549750000|2024-09-05 15:22:30|17685.7|17673.7|17690.4|17678.4|17690.9|17678.9|17685.7|17673.7|7
1725549760000|2024-09-05 15:22:40|17690.9|17678.9|17694.4|17682.4|17695.4|17683.4|17690.9|17678.9|4
1725549770000|2024-09-05 15:22:50|17696.9|17684.9|17699.9|17687.9|17700.4|17688.4|17696.9|17684.9|2
1725549780000|2024-09-05 15:23:00|17699.2|17687.2|17716.4|17704.4|17721.4|17709.4|17696.7|17684.7|101
1725549790000|2024-09-05 15:23:10|17713.9|17701.9|17715.2|17703.2|17717.2|17705.2|17710.2|17698.2|8
1725549800000|2024-09-05 15:23:20|17713.9|17701.9|17716.4|17704.4|17716.4|17704.4|17713.4|17701.4|6
1725549810000|2024-09-05 15:23:30|17715.9|17703.9|17713.9|17701.9|17715.9|17703.9|17713.4|17701.4|3
1725549820000|2024-09-05 15:23:40|17714.7|17702.7|17710.9|17698.9|17714.7|17702.7|17710.9|17698.9|2
1725549830000|2024-09-05 15:23:50|17710.4|17698.4|17713.9|17701.9|17713.9|17701.9|17710.4|17698.4|6
1725549840000|2024-09-05 15:24:00|17715.4|17703.4|17719.5|17707.5|17719.5|17707.5|17715.4|17703.4|11
1725549850000|2024-09-05 15:24:10|17717|17705|17716.4|17704.4|17717.7|17705.7|17716.4|17704.4|2
1725549860000|2024-09-05 15:24:20|17714.5|17702.5|17710.9|17698.9|17715.2|17703.2|17709.5|17697.5|6
1725549870000|2024-09-05 15:24:30|17710.4|17698.4|17709.7|17697.7|17710.4|17698.4|17708.9|17696.9|2
1725549880000|2024-09-05 15:24:40|17710.7|17698.7|17712.2|17700.2|17712.2|17700.2|17710.7|17698.7|1
1725549890000|2024-09-05 15:24:50|17711.4|17699.4|17717|17705|17717|17705|17711.4|17699.4|6
1725549900000|2024-09-05 15:25:00|17716.4|17704.4|17717|17705|17717.7|17705.7|17715.2|17703.2|9
1725549910000|2024-09-05 15:25:10|17713.9|17701.9|17713.9|17701.9|17713.9|17701.9|17713.9|17701.9|2
1725549920000|2024-09-05 15:25:20|17714.5|17702.5|17713.9|17701.9|17715.2|17703.2|17713.9|17701.9|1
1725549930000|2024-09-05 15:25:30|17715.2|17703.2|17717|17705|17717|17705|17715.2|17703.2|5
1725549940000|2024-09-05 15:25:40|17716.4|17704.4|17717|17705|17717|17705|17716.4|17704.4|1
1725549950000|2024-09-05 15:25:50|17717.7|17705.7|17715|17703|17721.4|17709.4|17713.2|17701.2|7
1725549960000|2024-09-05 15:26:00|17714.5|17702.5|17714.5|17702.5|17714.5|17702.5|17713.9|17701.9|0
1725549970000|2024-09-05 15:26:10|17712.5|17700.5|17716.4|17704.4|17719.5|17707.5|17712.5|17700.5|11
1725549980000|2024-09-05 15:26:20|17715.7|17703.7|17717|17705|17717|17705|17715.7|17703.7|0
1725549990000|2024-09-05 15:26:30|17717.2|17705.2|17716.4|17704.4|17717.2|17705.2|17716.4|17704.4|2
1725550000000|2024-09-05 15:26:40|17715.2|17703.2|17713.9|17701.9|17717.7|17705.7|17713.9|17701.9|5
1725550010000|2024-09-05 15:26:50|17712.9|17700.9|17713.9|17701.9|17716.4|17704.4|17712.9|17700.9|5
1725550020000|2024-09-05 15:27:00|17714.5|17702.5|17717.7|17705.7|17717.7|17705.7|17714.5|17702.5|15
1725550030000|2024-09-05 15:27:10|17718.4|17706.4|17715.2|17703.2|17718.4|17706.4|17713.9|17701.9|3
1725550040000|2024-09-05 15:27:20|17713.9|17701.9|17716.4|17704.4|17716.4|17704.4|17713.4|17701.4|3
1725550050000|2024-09-05 15:27:30|17718.4|17706.4|17715.9|17703.9|17718.4|17706.4|17715.9|17703.9|2
1725550060000|2024-09-05 15:27:40|17717.2|17705.2|17717.2|17705.2|17720.9|17708.9|17717.2|17705.2|10
1725550070000|2024-09-05 15:27:50|17719.2|17707.2|17717.7|17705.7|17719.2|17707.2|17715.2|17703.2|1
1725550080000|2024-09-05 15:28:00|17718.4|17706.4|17716.4|17704.4|17718.4|17706.4|17715.9|17703.9|1
1725550090000|2024-09-05 15:28:10|17715.9|17703.9|17713.4|17701.4|17715.9|17703.9|17712.2|17700.2|2
1725550100000|2024-09-05 15:28:20|17708.4|17696.4|17708.4|17696.4|17708.4|17696.4|17708.4|17696.4|12
1725550110000|2024-09-05 15:28:30|17707.4|17695.4|17705.4|17693.4|17707.7|17695.7|17705.4|17693.4|10
1725550120000|2024-09-05 15:28:40|17705.9|17693.9|17709.7|17697.7|17709.7|17697.7|17705.9|17693.9|7
1725550130000|2024-09-05 15:28:50|17710.2|17698.2|17710.4|17698.4|17711.4|17699.4|17710.2|17698.2|1
1725550140000|2024-09-05 15:29:00|17707.2|17695.2|17707.7|17695.7|17707.7|17695.7|17705.4|17693.4|2
1725550150000|2024-09-05 15:29:10|17708.9|17696.9|17709.4|17697.4|17709.4|17697.4|17708.4|17696.4|1
1725550160000|2024-09-05 15:29:20|17710.9|17698.9|17710.2|17698.2|17710.9|17698.9|17709.7|17697.7|0
1725550170000|2024-09-05 15:29:30|17705.9|17693.9|17706.4|17694.4|17706.4|17694.4|17705.9|17693.9|2
1725550180000|2024-09-05 15:29:40|17708.4|17696.4|17712.5|17700.5|17712.5|17700.5|17706.4|17694.4|3
1725550190000|2024-09-05 15:29:50|17714.4|17702.4|17715|17703|17715.7|17703.7|17713.9|17701.9|4
1725550200000|2024-09-05 15:30:00|17715.5|17703.5|17713.7|17701.7|17715.5|17703.5|17711.2|17699.2|13
1725550210000|2024-09-05 15:30:10|17714.4|17702.4|17716.9|17704.9|17716.9|17704.9|17712.5|17700.5|16
1725550220000|2024-09-05 15:30:20|17715.7|17703.7|17719.4|17707.4|17720.7|17708.7|17715.7|17703.7|3
1725550230000|2024-09-05 15:30:30|17720.5|17708.5|17725|17713|17729.4|17717.4|17720.5|17708.5|18
1725550240000|2024-09-05 15:30:40|17726.9|17714.9|17723.9|17711.9|17726.9|17714.9|17722.5|17710.5|5
1725550250000|2024-09-05 15:30:50|17723.2|17711.2|17721.4|17709.4|17726.2|17714.2|17720.7|17708.7|8
1725550260000|2024-09-05 15:31:00|17721.9|17709.9|17722.5|17710.5|17722.5|17710.5|17721.9|17709.9|1
1725550270000|2024-09-05 15:31:10|17723.7|17711.7|17720.5|17708.5|17724.7|17712.7|17720.5|17708.5|6
1725550280000|2024-09-05 15:31:20|17721.2|17709.2|17721.7|17709.7|17721.7|17709.7|17721.2|17709.2|2
1725550290000|2024-09-05 15:31:30|17723|17711|17723|17711|17723.5|17711.5|17723|17711|1
1725550300000|2024-09-05 15:31:40|17721.9|17709.9|17721.9|17709.9|17721.9|17709.9|17721.9|17709.9|15
1725550310000|2024-09-05 15:31:50|17721.2|17709.2|17721.9|17709.9|17721.9|17709.9|17721.2|17709.2|0
1725550320000|2024-09-05 15:32:00|17723.7|17711.7|17723.7|17711.7|17723.7|17711.7|17723.2|17711.2|15
1725550330000|2024-09-05 15:32:10|17722.5|17710.5|17721.9|17709.9|17722.5|17710.5|17721.9|17709.9|4
1725550340000|2024-09-05 15:32:20|17715.7|17703.7|17710.9|17698.9|17716.4|17704.4|17710.9|17698.9|12
1725550350000|2024-09-05 15:32:30|17711.7|17699.7|17706.9|17694.9|17713.4|17701.4|17706.9|17694.9|6
1725550360000|2024-09-05 15:32:40|17704.7|17692.7|17705.9|17693.9|17705.9|17693.9|17704.7|17692.7|3
1725550370000|2024-09-05 15:32:50|17700.9|17688.9|17700.9|17688.9|17700.9|17688.9|17700.9|17688.9|18
1725550380000|2024-09-05 15:33:00|17697.2|17685.2|17695.9|17683.9|17697.2|17685.2|17695.9|17683.9|5
1725550390000|2024-09-05 15:33:10|17698.4|17686.4|17695.9|17683.9|17698.4|17686.4|17695.9|17683.9|10
1725550400000|2024-09-05 15:33:20|17694.9|17682.9|17695.9|17683.9|17696.7|17684.7|17694.2|17682.2|2
1725550410000|2024-09-05 15:33:30|17696.4|17684.4|17690.4|17678.4|17697.2|17685.2|17690.4|17678.4|8
1725550420000|2024-09-05 15:33:40|17689.7|17677.7|17693.4|17681.4|17693.4|17681.4|17689.7|17677.7|1
1725550430000|2024-09-05 15:33:50|17694.2|17682.2|17697.2|17685.2|17697.2|17685.2|17694.2|17682.2|6
1725550440000|2024-09-05 15:34:00|17699.7|17687.7|17700.9|17688.9|17701.4|17689.4|17698.9|17686.9|4
1725550450000|2024-09-05 15:34:10|17701.4|17689.4|17701.4|17689.4|17701.4|17689.4|17701.4|17689.4|0
1725550460000|2024-09-05 15:34:20|17701.9|17689.9|17708.9|17696.9|17708.9|17696.9|17701.9|17689.9|32
1725550470000|2024-09-05 15:34:30|17707.7|17695.7|17706.4|17694.4|17707.7|17695.7|17705.9|17693.9|10
1725550480000|2024-09-05 15:34:40|17707.9|17695.9|17710.2|17698.2|17710.2|17698.2|17706.4|17694.4|8
1725550490000|2024-09-05 15:34:50|17711.4|17699.4|17713.9|17701.9|17713.9|17701.9|17711.4|17699.4|11
1725550500000|2024-09-05 15:35:00|17716.4|17704.4|17716.4|17704.4|17716.9|17704.9|17715.7|17703.7|6
1725550510000|2024-09-05 15:35:10|17718.4|17706.4|17716.4|17704.4|17718.4|17706.4|17716.4|17704.4|2
1725550520000|2024-09-05 15:35:20|17715.9|17703.9|17718.4|17706.4|17718.4|17706.4|17715.9|17703.9|5
1725550530000|2024-09-05 15:35:30|17720.9|17708.9|17720.9|17708.9|17720.9|17708.9|17720.9|17708.9|2
1725550540000|2024-09-05 15:35:40|17717.9|17705.9|17720.9|17708.9|17720.9|17708.9|17717.9|17705.9|7
1725550550000|2024-09-05 15:35:50|17721.2|17709.2|17722.4|17710.4|17722.4|17710.4|17721.2|17709.2|8
1725550560000|2024-09-05 15:36:00|17721.7|17709.7|17719.4|17707.4|17723.1|17711.1|17718.7|17706.7|4
1725550570000|2024-09-05 15:36:10|17718.7|17706.7|17722.6|17710.6|17723.1|17711.1|17718.7|17706.7|10
1725550580000|2024-09-05 15:36:20|17720.1|17708.1|17721.4|17709.4|17721.4|17709.4|17718.9|17706.9|15
1725550590000|2024-09-05 15:36:30|17722.6|17710.6|17723.9|17711.9|17724.4|17712.4|17722.6|17710.6|3
1725550600000|2024-09-05 15:36:40|17724.6|17712.6|17725.6|17713.6|17726.9|17714.9|17724.4|17712.4|5
1725550610000|2024-09-05 15:36:50|17724.4|17712.4|17724.4|17712.4|17724.4|17712.4|17724.4|17712.4|0
1725550620000|2024-09-05 15:37:00|17723.9|17711.9|17728.1|17716.1|17728.9|17716.9|17723.9|17711.9|30
1725550630000|2024-09-05 15:37:10|17727.4|17715.4|17730.4|17718.4|17732.4|17720.4|17726.9|17714.9|30
1725550640000|2024-09-05 15:37:20|17729.9|17717.9|17730.4|17718.4|17731.2|17719.2|17729.9|17717.9|1
1725550650000|2024-09-05 15:37:30|||||||||1
1725550660000|2024-09-05 15:37:40|17729.9|17717.9|17722.4|17710.4|17729.9|17717.9|17722.4|17710.4|11
1725550670000|2024-09-05 15:37:50|17722.9|17710.9|17725.9|17713.9|17725.9|17713.9|17722.9|17710.9|3
1725550680000|2024-09-05 15:38:00|17725.2|17713.2|17725.4|17713.4|17726.4|17714.4|17723.4|17711.4|7
1725550690000|2024-09-05 15:38:10|17723.9|17711.9|17723.9|17711.9|17725.2|17713.2|17723.9|17711.9|1
1725550700000|2024-09-05 15:38:20|17724.7|17712.7|17730.4|17718.4|17730.4|17718.4|17724.7|17712.7|4
1725550710000|2024-09-05 15:38:30|17729.7|17717.7|17730.9|17718.9|17730.9|17718.9|17727.2|17715.2|4
1725550720000|2024-09-05 15:38:40|17729.4|17717.4|17727.2|17715.2|17729.4|17717.4|17727.2|17715.2|22
1725550730000|2024-09-05 15:38:50|17725.9|17713.9|17725.9|17713.9|17725.9|17713.9|17725.2|17713.2|2
1725550740000|2024-09-05 15:39:00|17723.4|17711.4|17725.2|17713.2|17725.2|17713.2|17723.4|17711.4|2
1725550750000|2024-09-05 15:39:10|17727.2|17715.2|17727.2|17715.2|17727.9|17715.9|17725.9|17713.9|1
1725550760000|2024-09-05 15:39:20|17726.4|17714.4|17727.2|17715.2|17728.9|17716.9|17725.2|17713.2|3
1725550770000|2024-09-05 15:39:30|17726.4|17714.4|17728.4|17716.4|17728.4|17716.4|17726.4|17714.4|1
1725550780000|2024-09-05 15:39:40|17730.9|17718.9|17729.7|17717.7|17730.9|17718.9|17728.9|17716.9|3
1725550790000|2024-09-05 15:39:50|17730.2|17718.2|17730.9|17718.9|17730.9|17718.9|17727.2|17715.2|10
1725550800000|2024-09-05 15:40:00|||||||||3
1725550810000|2024-09-05 15:40:10|17740.2|17728.2|17739.7|17727.7|17743.4|17731.4|17739.7|17727.7|15
1725550820000|2024-09-05 15:40:20|17738.4|17726.4|17733.4|17721.4|17738.4|17726.4|17733.4|17721.4|8
1725550830000|2024-09-05 15:40:30|17732.7|17720.7|17735.2|17723.2|17735.7|17723.7|17732.7|17720.7|14
1725550840000|2024-09-05 15:40:40|17736.4|17724.4|17733.4|17721.4|17737.7|17725.7|17733.4|17721.4|5
1725550850000|2024-09-05 15:40:50|17732.7|17720.7|17733.4|17721.4|17733.4|17721.4|17732.7|17720.7|0
1725550860000|2024-09-05 15:41:00|17732.7|17720.7|17732.7|17720.7|17733.4|17721.4|17732.7|17720.7|1
1725550870000|2024-09-05 15:41:10|17731.9|17719.9|17730.9|17718.9|17731.9|17719.9|17726.9|17714.9|13
1725550880000|2024-09-05 15:41:20|17731.4|17719.4|17731.4|17719.4|17731.4|17719.4|17731.4|17719.4|1
1725550890000|2024-09-05 15:41:30|17732.2|17720.2|17734.7|17722.7|17734.7|17722.7|17730.9|17718.9|11
1725550900000|2024-09-05 15:41:40|17733.9|17721.9|17728.6|17716.6|17733.9|17721.9|17728.6|17716.6|4
1725550910000|2024-09-05 15:41:50|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|0
1725550920000|2024-09-05 15:42:00|17727.4|17715.4|17726.1|17714.1|17727.4|17715.4|17725.4|17713.4|4
1725550930000|2024-09-05 15:42:10|17727.4|17715.4|17726.4|17714.4|17727.9|17715.9|17726.4|17714.4|1
1725550940000|2024-09-05 15:42:20|17724.9|17712.9|17724.9|17712.9|17725.4|17713.4|17724.9|17712.9|2
1725550950000|2024-09-05 15:42:30|17725.4|17713.4|17725.4|17713.4|17725.4|17713.4|17725.4|17713.4|1
1725550960000|2024-09-05 15:42:40|17726.1|17714.1|17727.9|17715.9|17727.9|17715.9|17725.4|17713.4|1
1725550970000|2024-09-05 15:42:50|17728.9|17716.9|17727.9|17715.9|17730.4|17718.4|17727.9|17715.9|0
1725550980000|2024-09-05 15:43:00|17726.9|17714.9|17726.7|17714.7|17726.9|17714.9|17725.4|17713.4|3
1725550990000|2024-09-05 15:43:10|17727.9|17715.9|17729.2|17717.2|17730.4|17718.4|17727.9|17715.9|1
1725551000000|2024-09-05 15:43:20|17727.9|17715.9|17732.9|17720.9|17732.9|17720.9|17727.9|17715.9|4
1725551010000|2024-09-05 15:43:30|17732.4|17720.4|17730.4|17718.4|17732.4|17720.4|17730.4|17718.4|1
1725551020000|2024-09-05 15:43:40|17730.9|17718.9|17732.4|17720.4|17732.4|17720.4|17730.4|17718.4|1
1725551030000|2024-09-05 15:43:50|17731.7|17719.7|17732.4|17720.4|17732.4|17720.4|17730.4|17718.4|2
1725551040000|2024-09-05 15:44:00|17731.1|17719.1|17730.4|17718.4|17731.1|17719.1|17730.4|17718.4|1
1725551050000|2024-09-05 15:44:10|17731.1|17719.1|17728.6|17716.6|17731.1|17719.1|17728.6|17716.6|5
1725551060000|2024-09-05 15:44:20|17727.9|17715.9|17724.9|17712.9|17727.9|17715.9|17724.9|17712.9|3
1725551070000|2024-09-05 15:44:30|17719.9|17707.9|17719.9|17707.9|17720.6|17708.6|17719.2|17707.2|1
1725551080000|2024-09-05 15:44:40|||||||||1
1725551090000|2024-09-05 15:44:50|17719.4|17707.4|17720.6|17708.6|17720.6|17708.6|17718.6|17706.6|3
1725551100000|2024-09-05 15:45:00|17722.4|17710.4|17718.6|17706.6|17724.9|17712.9|17718.6|17706.6|9
1725551110000|2024-09-05 15:45:10|17719.4|17707.4|17717.9|17705.9|17721.7|17709.7|17717.4|17705.4|19
1725551120000|2024-09-05 15:45:20|17719.9|17707.9|17721.7|17709.7|17722.4|17710.4|17719.9|17707.9|1
1725551130000|2024-09-05 15:45:30|17722.4|17710.4|17719.2|17707.2|17722.4|17710.4|17719.2|17707.2|2
1725551150000|2024-09-05 15:45:50|17721.1|17709.1|17720.4|17708.4|17721.1|17709.1|17720.4|17708.4|3
1725551160000|2024-09-05 15:46:00|17720.9|17708.9|17722.4|17710.4|17722.4|17710.4|17720.4|17708.4|1
1725551170000|2024-09-05 15:46:10|17722.9|17710.9|17724.7|17712.7|17725.4|17713.4|17722.9|17710.9|8
1725551180000|2024-09-05 15:46:20|17723.9|17711.9|17724.7|17712.7|17725.9|17713.9|17723.9|17711.9|1
1725551190000|2024-09-05 15:46:30|17723.9|17711.9|17725.9|17713.9|17729.7|17717.7|17722.7|17710.7|10
1725551200000|2024-09-05 15:46:40|17725.2|17713.2|17725.2|17713.2|17725.2|17713.2|17725.2|17713.2|1
1725551210000|2024-09-05 15:46:50|17725.9|17713.9|17725.4|17713.4|17725.9|17713.9|17725.4|17713.4|1
1725551220000|2024-09-05 15:47:00|17724.7|17712.7|17727.4|17715.4|17727.4|17715.4|17722.2|17710.2|10
1725551230000|2024-09-05 15:47:10|17728.2|17716.2|17728.2|17716.2|17728.2|17716.2|17725.9|17713.9|6
1725551240000|2024-09-05 15:47:20|17727.7|17715.7|17726.4|17714.4|17727.7|17715.7|17726.4|17714.4|4
1725551250000|2024-09-05 15:47:30|17729.9|17717.9|17734.4|17722.4|17734.4|17722.4|17729.9|17717.9|21
1725551260000|2024-09-05 15:47:40|17732.4|17720.4|17729.9|17717.9|17732.4|17720.4|17729.9|17717.9|1
1725551270000|2024-09-05 15:47:50|17731.2|17719.2|17731.2|17719.2|17731.9|17719.9|17731.2|17719.2|0
1725551280000|2024-09-05 15:48:00|17731.9|17719.9|17732.4|17720.4|17734.9|17722.9|17731.2|17719.2|25
1725551290000|2024-09-05 15:48:10|17738.7|17726.7|17735.7|17723.7|17738.7|17726.7|17734.4|17722.4|23
1725551300000|2024-09-05 15:48:20|17734.9|17722.9|17744.4|17732.4|17744.4|17732.4|17734.9|17722.9|13
1725551310000|2024-09-05 15:48:30|17744.9|17732.9|17749.4|17737.4|17749.4|17737.4|17744.9|17732.9|22
1725551320000|2024-09-05 15:48:40|17751.9|17739.9|17749.4|17737.4|17752.4|17740.4|17749.4|17737.4|11
1725551330000|2024-09-05 15:48:50|17749.9|17737.9|17743.2|17731.2|17751.2|17739.2|17742.4|17730.4|18
1725551340000|2024-09-05 15:49:00|17742.4|17730.4|17744.9|17732.9|17745.5|17733.5|17741.2|17729.2|16
1725551350000|2024-09-05 15:49:10|17744.4|17732.4|17745.7|17733.7|17746.9|17734.9|17744.4|17732.4|13
1725551360000|2024-09-05 15:49:20|17746.4|17734.4|17744.4|17732.4|17746.9|17734.9|17741.4|17729.4|10
1725551370000|2024-09-05 15:49:30|17746.9|17734.9|17745.7|17733.7|17746.9|17734.9|17745.7|17733.7|2
1725551380000|2024-09-05 15:49:40|17745.2|17733.2|17742.4|17730.4|17745.2|17733.2|17741.9|17729.9|2
1725551390000|2024-09-05 15:49:50|17743.2|17731.2|17744.4|17732.4|17744.4|17732.4|17741.9|17729.9|7
1725551400000|2024-09-05 15:50:00|17743.4|17731.4|17754.7|17742.7|17754.7|17742.7|17741.9|17729.9|25
1725551410000|2024-09-05 15:50:10|17753|17741|17748|17736|17753|17741|17748|17736|8
1725551420000|2024-09-05 15:50:20|17747.2|17735.2|17743.5|17731.5|17750.5|17738.5|17743.5|17731.5|39
1725551430000|2024-09-05 15:50:30|17742.4|17730.4|17745.5|17733.5|17745.5|17733.5|17742.4|17730.4|2
1725551440000|2024-09-05 15:50:40|17744.9|17732.9|17742.7|17730.7|17744.9|17732.9|17742.2|17730.2|3
1725551450000|2024-09-05 15:50:50|17744.2|17732.2|17743|17731|17744.2|17732.2|17743|17731|0
1725551470000|2024-09-05 15:51:10|17746.7|17734.7|17746|17734|17747.4|17735.4|17745.5|17733.5|6
1725551480000|2024-09-05 15:51:20|17746.7|17734.7|17746.7|17734.7|17746.7|17734.7|17746.7|17734.7|0
1725551490000|2024-09-05 15:51:30|17746|17734|17746.7|17734.7|17746.7|17734.7|17746|17734|0
1725551500000|2024-09-05 15:51:40|17747.4|17735.4|17748|17736|17748|17736|17747.4|17735.4|1
1725551510000|2024-09-05 15:51:50|17739.9|17727.9|17739.4|17727.4|17739.9|17727.9|17737.4|17725.4|15
1725551520000|2024-09-05 15:52:00|17737.4|17725.4|17738|17726|17739.4|17727.4|17737.4|17725.4|5
1725551530000|2024-09-05 15:52:10|17738.7|17726.7|17738.7|17726.7|17738.7|17726.7|17738.7|17726.7|1
1725551540000|2024-09-05 15:52:20|17739.4|17727.4|17738.7|17726.7|17739.4|17727.4|17737.4|17725.4|7
1725551560000|2024-09-05 15:52:40|17736.2|17724.2|17729.2|17717.2|17736.2|17724.2|17728.7|17716.7|14
1725551570000|2024-09-05 15:52:50|17729.9|17717.9|17734.4|17722.4|17734.9|17722.9|17729.9|17717.9|3
1725551580000|2024-09-05 15:53:00|17734.9|17722.9|17735.7|17723.7|17735.7|17723.7|17734.9|17722.9|0
1725551590000|2024-09-05 15:53:10|17733.2|17721.2|17735.2|17723.2|17735.2|17723.2|17732.4|17720.4|1
1725551600000|2024-09-05 15:53:20|17733.2|17721.2|17734.9|17722.9|17734.9|17722.9|17733.2|17721.2|1
1725551610000|2024-09-05 15:53:30|17734.4|17722.4|17729.4|17717.4|17734.4|17722.4|17729.4|17717.4|6
1725551620000|2024-09-05 15:53:40|17731.9|17719.9|17731.9|17719.9|17731.9|17719.9|17731.9|17719.9|17
1725551640000|2024-09-05 15:54:00|17730.5|17718.5|17727.4|17715.4|17730.5|17718.5|17724.9|17712.9|24
1725551650000|2024-09-05 15:54:10|17729.9|17717.9|17729.4|17717.4|17729.9|17717.9|17729.4|17717.4|0
1725551660000|2024-09-05 15:54:20|17730.2|17718.2|17729.9|17717.9|17730.2|17718.2|17729.9|17717.9|3
1725551680000|2024-09-05 15:54:40|17728.7|17716.7|17728.2|17716.2|17728.7|17716.7|17727.4|17715.4|4
1725551690000|2024-09-05 15:54:50|17729.4|17717.4|17729.4|17717.4|17729.4|17717.4|17729.4|17717.4|0
1725551710000|2024-09-05 15:55:10|17730.7|17718.7|17730.7|17718.7|17730.7|17718.7|17730.7|17718.7|8
1725551720000|2024-09-05 15:55:20|17730.2|17718.2|17729.4|17717.4|17730.2|17718.2|17729.4|17717.4|0
1725551730000|2024-09-05 15:55:30|17727.7|17715.7|17728.9|17716.9|17728.9|17716.9|17726.9|17714.9|7
1725551740000|2024-09-05 15:55:40|17727.4|17715.4|17725.4|17713.4|17727.4|17715.4|17723.4|17711.4|11
1725551750000|2024-09-05 15:55:50|17724.7|17712.7|17724.2|17712.2|17725.9|17713.9|17724.2|17712.2|1
1725551760000|2024-09-05 15:56:00|17723.4|17711.4|17722.9|17710.9|17723.4|17711.4|17722.9|17710.9|3
1725551770000|2024-09-05 15:56:10|17722.4|17710.4|17722.9|17710.9|17724.7|17712.7|17722.4|17710.4|3
1725551780000|2024-09-05 15:56:20|17722.4|17710.4|17721.9|17709.9|17722.4|17710.4|17721.9|17709.9|13
1725551790000|2024-09-05 15:56:30|17721.4|17709.4|17720.6|17708.6|17721.4|17709.4|17720.6|17708.6|0
1725551810000|2024-09-05 15:56:50|17718.1|17706.1|17722.4|17710.4|17722.4|17710.4|17718.1|17706.1|17
1725551820000|2024-09-05 15:57:00|17721.9|17709.9|17724.9|17712.9|17724.9|17712.9|17721.9|17709.9|4
1725551830000|2024-09-05 15:57:10|17724.4|17712.4|17721.9|17709.9|17724.4|17712.4|17719.9|17707.9|5
1725551840000|2024-09-05 15:57:20|17720.6|17708.6|17723.6|17711.6|17723.6|17711.6|17720.6|17708.6|3
1725551850000|2024-09-05 15:57:30|17721.1|17709.1|17720.6|17708.6|17721.1|17709.1|17720.6|17708.6|1
1725551860000|2024-09-05 15:57:40|17719.2|17707.2|17716.9|17704.9|17719.2|17707.2|17716.9|17704.9|9
1725551870000|2024-09-05 15:57:50|||||||||3
1725551880000|2024-09-05 15:58:00|17716.4|17704.4|17716.7|17704.7|17716.7|17704.7|17712.4|17700.4|15
1725551890000|2024-09-05 15:58:10|17716.1|17704.1|17715.4|17703.4|17717.4|17705.4|17714.9|17702.9|10
1725551900000|2024-09-05 15:58:20|17717.9|17705.9|17720.4|17708.4|17720.4|17708.4|17717.9|17705.9|2
1725551910000|2024-09-05 15:58:30|17719.9|17707.9|17717.9|17705.9|17719.9|17707.9|17717.9|17705.9|2
1725551930000|2024-09-05 15:58:50|17715.6|17703.6|17711.7|17699.7|17715.6|17703.6|17711.7|17699.7|11
1725551940000|2024-09-05 15:59:00|17712.4|17700.4|17711.7|17699.7|17712.4|17700.4|17711.7|17699.7|2
1725551950000|2024-09-05 15:59:10|17710.9|17698.9|17708.9|17696.9|17711.7|17699.7|17708.9|17696.9|17
1725551960000|2024-09-05 15:59:20|17708.4|17696.4|17718.9|17706.9|17718.9|17706.9|17708.4|17696.4|5
1725551970000|2024-09-05 15:59:30|17717.9|17705.9|17715.9|17703.9|17717.9|17705.9|17715.9|17703.9|2
1725551980000|2024-09-05 15:59:40|17712.9|17700.9|17710.9|17698.9|17712.9|17700.9|17710.9|17698.9|5
1725552000000|2024-09-05 16:00:00|17710.2|17698.2|17710.9|17698.9|17710.9|17698.9|17710.2|17698.2|3
1725552010000|2024-09-05 16:00:10|17711.4|17699.4|17702.2|17690.2|17711.4|17699.4|17701.4|17689.4|36
1725552020000|2024-09-05 16:00:20|17701.7|17689.7|17700.9|17688.9|17701.7|17689.7|17698.4|17686.4|12
1725552030000|2024-09-05 16:00:30|17694.9|17682.9|17692.4|17680.4|17694.9|17682.9|17689.9|17677.9|16
1725552040000|2024-09-05 16:00:40|17691.7|17679.7|17694.9|17682.9|17694.9|17682.9|17691.7|17679.7|18
1725552050000|2024-09-05 16:00:50|||||||||15
1725552060000|2024-09-05 16:01:00|17695.6|17683.6|17694.9|17682.9|17695.6|17683.6|17694.9|17682.9|16
1725552070000|2024-09-05 16:01:10|17694.1|17682.1|17693.4|17681.4|17694.1|17682.1|17693.4|17681.4|20
1725552080000|2024-09-05 16:01:20|17690.9|17678.9|17689.1|17677.1|17690.9|17678.9|17688.4|17676.4|5
1725552090000|2024-09-05 16:01:30|17690.9|17678.9|17692.2|17680.2|17693.4|17681.4|17690.9|17678.9|29
1725552100000|2024-09-05 16:01:40|17690.9|17678.9|17689.7|17677.7|17690.9|17678.9|17688.4|17676.4|2
1725552110000|2024-09-05 16:01:50|17688.9|17676.9|17687.7|17675.7|17688.9|17676.9|17687.7|17675.7|7
1725552120000|2024-09-05 16:02:00|17685.4|17673.4|17680.2|17668.2|17685.4|17673.4|17680.2|17668.2|3
1725552130000|2024-09-05 16:02:10|17683.9|17671.9|17683.9|17671.9|17685.2|17673.2|17681.4|17669.4|17
1725552140000|2024-09-05 16:02:20|17683.4|17671.4|17683.6|17671.6|17683.6|17671.6|17682.4|17670.4|14
1725552150000|2024-09-05 16:02:30|17684.1|17672.1|17687.2|17675.2|17687.2|17675.2|17683.4|17671.4|7
1725552160000|2024-09-05 16:02:40|17686.4|17674.4|17685.9|17673.9|17689.1|17677.1|17685.9|17673.9|4
1725552170000|2024-09-05 16:02:50|17685.4|17673.4|17685.9|17673.9|17685.9|17673.9|17685.4|17673.4|6
1725552180000|2024-09-05 16:03:00|||||||||1
1725552190000|2024-09-05 16:03:10|||||||||1
1725552200000|2024-09-05 16:03:20|17686.4|17674.4|17689.7|17677.7|17691.4|17679.4|17685.9|17673.9|11
1725552210000|2024-09-05 16:03:30|17689.1|17677.1|17690.4|17678.4|17690.4|17678.4|17689.1|17677.1|1
1725552220000|2024-09-05 16:03:40|17687.2|17675.2|17688.4|17676.4|17688.4|17676.4|17687.2|17675.2|1
1725552230000|2024-09-05 16:03:50|17690.4|17678.4|17690.4|17678.4|17690.9|17678.9|17690.4|17678.4|2
1725552240000|2024-09-05 16:04:00|17691.6|17679.6|17690.4|17678.4|17693.4|17681.4|17689.1|17677.1|8
1725552250000|2024-09-05 16:04:10|17690.9|17678.9|17687.9|17675.9|17691.6|17679.6|17687.9|17675.9|3
1725552260000|2024-09-05 16:04:20|17687.2|17675.2|17688.4|17676.4|17688.4|17676.4|17687.2|17675.2|1
1725552280000|2024-09-05 16:04:40|17687.4|17675.4|17687.4|17675.4|17687.4|17675.4|17687.4|17675.4|8
1725552290000|2024-09-05 16:04:50|||||||||2
1725552300000|2024-09-05 16:05:00|17686.6|17674.6|17684.9|17672.9|17686.6|17674.6|17684.9|17672.9|2
1725552310000|2024-09-05 16:05:10|17686.6|17674.6|17684.1|17672.1|17686.6|17674.6|17684.1|17672.1|11
1725552320000|2024-09-05 16:05:20|17682.9|17670.9|17680.4|17668.4|17682.9|17670.9|17679.1|17667.1|18
1725552330000|2024-09-05 16:05:30|17681.6|17669.6|17684.1|17672.1|17684.1|17672.1|17681.6|17669.6|3
1725552340000|2024-09-05 16:05:40|17685.4|17673.4|17685.4|17673.4|17685.4|17673.4|17685.4|17673.4|9
1725552350000|2024-09-05 16:05:50|17684.7|17672.7|17685.4|17673.4|17685.4|17673.4|17684.7|17672.7|0
1725552360000|2024-09-05 16:06:00|17684.1|17672.1|17682.2|17670.2|17684.1|17672.1|17682.2|17670.2|4
1725552370000|2024-09-05 16:06:10|17681.6|17669.6|17682.2|17670.2|17682.2|17670.2|17681.6|17669.6|1
1725552380000|2024-09-05 16:06:20|17682.7|17670.7|17685.9|17673.9|17685.9|17673.9|17681.6|17669.6|10
1725552390000|2024-09-05 16:06:30|17685.2|17673.2|17685.9|17673.9|17685.9|17673.9|17684.7|17672.7|2
1725552400000|2024-09-05 16:06:40|17684.1|17672.1|17682.7|17670.7|17684.1|17672.1|17682.7|17670.7|4
1725552410000|2024-09-05 16:06:50|17683.4|17671.4|17683.4|17671.4|17683.4|17671.4|17682.2|17670.2|1
1725552420000|2024-09-05 16:07:00|17682.9|17670.9|17682.9|17670.9|17682.9|17670.9|17682.9|17670.9|4
1725552430000|2024-09-05 16:07:10|17683.6|17671.6|17682.4|17670.4|17683.6|17671.6|17682.4|17670.4|0
1725552450000|2024-09-05 16:07:30|17681.9|17669.9|17680.6|17668.6|17681.9|17669.9|17680.6|17668.6|2
1725552460000|2024-09-05 16:07:40|17682.4|17670.4|17681.9|17669.9|17682.4|17670.4|17681.9|17669.9|14
1725552470000|2024-09-05 16:07:50|17682.9|17670.9|17685.4|17673.4|17685.4|17673.4|17682.4|17670.4|2
1725552480000|2024-09-05 16:08:00|17684.9|17672.9|17688.1|17676.1|17688.9|17676.9|17684.9|17672.9|11
1725552490000|2024-09-05 16:08:10|17689.1|17677.1|17689.9|17677.9|17689.9|17677.9|17688.1|17676.1|5
1725552500000|2024-09-05 16:08:20|17690.4|17678.4|17697.2|17685.2|17697.2|17685.2|17690.4|17678.4|15
1725552510000|2024-09-05 16:08:30|17697.7|17685.7|17697.4|17685.4|17697.7|17685.7|17695.4|17683.4|12
1725552520000|2024-09-05 16:08:40|17697.9|17685.9|17697.4|17685.4|17697.9|17685.9|17696.6|17684.6|1
1725552530000|2024-09-05 16:08:50|17697.9|17685.9|17696.1|17684.1|17697.9|17685.9|17694.4|17682.4|5
1725552540000|2024-09-05 16:09:00|17697.4|17685.4|17699.9|17687.9|17699.9|17687.9|17696.1|17684.1|4
1725552550000|2024-09-05 16:09:10|17699.4|17687.4|17697.4|17685.4|17699.4|17687.4|17696.9|17684.9|5
1725552560000|2024-09-05 16:09:20|17694.1|17682.1|17694.1|17682.1|17694.1|17682.1|17694.1|17682.1|1
1725552570000|2024-09-05 16:09:30|17693.1|17681.1|17696.6|17684.6|17696.6|17684.6|17692.9|17680.9|7
1725552580000|2024-09-05 16:09:40|17696.1|17684.1|17696.1|17684.1|17696.6|17684.6|17696.1|17684.1|0
1725552590000|2024-09-05 16:09:50|17696.6|17684.6|17696.6|17684.6|17696.6|17684.6|17696.6|17684.6|1
1725552600000|2024-09-05 16:10:00|17697.9|17685.9|17699.9|17687.9|17699.9|17687.9|17697.9|17685.9|2
1725552610000|2024-09-05 16:10:10|17701.1|17689.1|17705.4|17693.4|17705.9|17693.9|17701.1|17689.1|8
1725552620000|2024-09-05 16:10:20|17706.6|17694.6|17699.1|17687.1|17706.6|17694.6|17699.1|17687.1|8
1725552630000|2024-09-05 16:10:30|17696.6|17684.6|17696.4|17684.4|17698.4|17686.4|17695.2|17683.2|21
1725552640000|2024-09-05 16:10:40|17695.9|17683.9|17695.2|17683.2|17696.4|17684.4|17695.2|17683.2|5
1725552650000|2024-09-05 16:10:50|17695.9|17683.9|17695.9|17683.9|17695.9|17683.9|17695.2|17683.2|0
1725552660000|2024-09-05 16:11:00|17694.4|17682.4|17692.2|17680.2|17694.4|17682.4|17692.2|17680.2|10
1725552680000|2024-09-05 16:11:20|17692.9|17680.9|17693.4|17681.4|17693.4|17681.4|17692.9|17680.9|1
1725552690000|2024-09-05 16:11:30|17692.7|17680.7|17692.7|17680.7|17693.9|17681.9|17692.2|17680.2|7
1725552700000|2024-09-05 16:11:40|17692.2|17680.2|17692.2|17680.2|17692.2|17680.2|17692.2|17680.2|2
1725552710000|2024-09-05 16:11:50|17691.6|17679.6|17693.4|17681.4|17693.4|17681.4|17691.6|17679.6|1
1725552720000|2024-09-05 16:12:00|17692.9|17680.9|17689.7|17677.7|17692.9|17680.9|17689.7|17677.7|2
1725552730000|2024-09-05 16:12:10|17690.2|17678.2|17689.7|17677.7|17690.2|17678.2|17689.1|17677.1|4
1725552750000|2024-09-05 16:12:30|17690.2|17678.2|17690.2|17678.2|17690.2|17678.2|17690.2|17678.2|12
1725552760000|2024-09-05 16:12:40|17692.7|17680.7|17692.7|17680.7|17692.7|17680.7|17692.7|17680.7|7
1725552770000|2024-09-05 16:12:50|17691.9|17679.9|17692.7|17680.7|17692.7|17680.7|17691.9|17679.9|1
1725552780000|2024-09-05 16:13:00|17694.4|17682.4|17690.2|17678.2|17694.4|17682.4|17690.2|17678.2|7
1725552790000|2024-09-05 16:13:10|17682.7|17670.7|17682.7|17670.7|17684.4|17672.4|17682.7|17670.7|10
1725552800000|2024-09-05 16:13:20|17681.9|17669.9|17681.9|17669.9|17681.9|17669.9|17681.4|17669.4|3
1725552810000|2024-09-05 16:13:30|17681.4|17669.4|17680.2|17668.2|17681.4|17669.4|17680.2|17668.2|1
1725552820000|2024-09-05 16:13:40|17681.9|17669.9|17682.7|17670.7|17682.7|17670.7|17681.9|17669.9|1
1725552830000|2024-09-05 16:13:50|17681.9|17669.9|17684.4|17672.4|17684.4|17672.4|17681.9|17669.9|5
1725552840000|2024-09-05 16:14:00|17683.9|17671.9|17683.9|17671.9|17684.4|17672.4|17681.9|17669.9|0
1725552850000|2024-09-05 16:14:10|17684.7|17672.7|17684.4|17672.4|17685.2|17673.2|17684.4|17672.4|3
1725552860000|2024-09-05 16:14:20|17683.9|17671.9|17686.9|17674.9|17686.9|17674.9|17683.9|17671.9|8
1725552870000|2024-09-05 16:14:30|17688.2|17676.2|17689.4|17677.4|17689.4|17677.4|17686.4|17674.4|15
1725552880000|2024-09-05 16:14:40|17688.9|17676.9|17685.7|17673.7|17688.9|17676.9|17685.2|17673.2|2
1725552890000|2024-09-05 16:14:50|17683.9|17671.9|17684.4|17672.4|17684.4|17672.4|17683.9|17671.9|0
1725552900000|2024-09-05 16:15:00|17685.9|17673.9|17686.9|17674.9|17689.4|17677.4|17685.9|17673.9|6
1725552910000|2024-09-05 16:15:10|17684.7|17672.7|17689.4|17677.4|17689.4|17677.4|17683.9|17671.9|6
1725552920000|2024-09-05 16:15:20|17689.9|17677.9|17691.4|17679.4|17691.4|17679.4|17689.9|17677.9|0
1725552930000|2024-09-05 16:15:30|17690.7|17678.7|17689.4|17677.4|17690.7|17678.7|17688.9|17676.9|2
1725552940000|2024-09-05 16:15:40|17688.9|17676.9|17688.9|17676.9|17689.4|17677.4|17688.9|17676.9|0
1725552950000|2024-09-05 16:15:50|17689.7|17677.7|17682.7|17670.7|17689.7|17677.7|17682.7|17670.7|11
1725552960000|2024-09-05 16:16:00|17681.4|17669.4|17683.7|17671.7|17686.4|17674.4|17681.4|17669.4|14
1725552970000|2024-09-05 16:16:10|17682.7|17670.7|17681.9|17669.9|17683.2|17671.2|17681.9|17669.9|1
1725552980000|2024-09-05 16:16:20|17682.7|17670.7|17682.7|17670.7|17682.7|17670.7|17681.4|17669.4|8
1725552990000|2024-09-05 16:16:30|17681.2|17669.2|17677.7|17665.7|17681.2|17669.2|17677.7|17665.7|28
1725553000000|2024-09-05 16:16:40|17678.7|17666.7|17679.4|17667.4|17679.4|17667.4|17678.7|17666.7|5
1725553010000|2024-09-05 16:16:50|17678.9|17666.9|17679.4|17667.4|17679.4|17667.4|17678.9|17666.9|4
1725553020000|2024-09-05 16:17:00|17680.2|17668.2|17685.9|17673.9|17686.4|17674.4|17680.2|17668.2|4
1725553030000|2024-09-05 16:17:10|17685.4|17673.4|17688.4|17676.4|17688.4|17676.4|17682.7|17670.7|31
1725553040000|2024-09-05 16:17:20|17687.9|17675.9|17685.9|17673.9|17687.9|17675.9|17685.2|17673.2|0
1725553050000|2024-09-05 16:17:30|17685.4|17673.4|17685.9|17673.9|17685.9|17673.9|17683.9|17671.9|0
1725553060000|2024-09-05 16:17:40|17687.2|17675.2|17685.9|17673.9|17687.2|17675.2|17685.9|17673.9|1
1725553070000|2024-09-05 16:17:50|17685.4|17673.4|17683.4|17671.4|17685.9|17673.9|17683.4|17671.4|3
1725553080000|2024-09-05 16:18:00|17684.1|17672.1|17684.1|17672.1|17684.7|17672.7|17682.9|17670.9|4
1725553090000|2024-09-05 16:18:10|17684.7|17672.7|17683.4|17671.4|17684.7|17672.7|17682.2|17670.2|4
1725553100000|2024-09-05 16:18:20|17682.9|17670.9|17682.9|17670.9|17682.9|17670.9|17682.9|17670.9|8
1725553110000|2024-09-05 16:18:30|17682.2|17670.2|17681.6|17669.6|17682.2|17670.2|17681.6|17669.6|3
1725553120000|2024-09-05 16:18:40|17684.9|17672.9|17686.9|17674.9|17687.4|17675.4|17684.9|17672.9|11
1725553130000|2024-09-05 16:18:50|17686.1|17674.1|17684.9|17672.9|17686.1|17674.1|17684.9|17672.9|3
1725553150000|2024-09-05 16:19:10|17685.6|17673.6|17683.6|17671.6|17686.1|17674.1|17683.6|17671.6|7
1725553160000|2024-09-05 16:19:20|17682.4|17670.4|17684.4|17672.4|17684.6|17672.6|17682.4|17670.4|7
1725553170000|2024-09-05 16:19:30|17683.9|17671.9|17687.4|17675.4|17687.4|17675.4|17682.4|17670.4|5
1725553180000|2024-09-05 16:19:40|17686.9|17674.9|17687.9|17675.9|17688.6|17676.6|17686.9|17674.9|1
1725553190000|2024-09-05 16:19:50|17688.6|17676.6|17688.6|17676.6|17688.6|17676.6|17687.9|17675.9|0
1725553200000|2024-09-05 16:20:00|17692.9|17680.9|17697.4|17685.4|17697.4|17685.4|17692.4|17680.4|2
1725553210000|2024-09-05 16:20:10|17699.9|17687.9|17701.9|17689.9|17707.4|17695.4|17699.9|17687.9|9
1725553220000|2024-09-05 16:20:20|17701.1|17689.1|17697.4|17685.4|17701.9|17689.9|17696.9|17684.9|17
1725553230000|2024-09-05 16:20:30|17696.9|17684.9|17694.4|17682.4|17697.4|17685.4|17694.4|17682.4|2
1725553240000|2024-09-05 16:20:40|17694.9|17682.9|17694.9|17682.9|17694.9|17682.9|17694.9|17682.9|0
1725553250000|2024-09-05 16:20:50|17695.4|17683.4|17699.4|17687.4|17699.9|17687.9|17695.4|17683.4|3
1725553260000|2024-09-05 16:21:00|17698.6|17686.6|17699.4|17687.4|17699.9|17687.9|17697.4|17685.4|0
1725553270000|2024-09-05 16:21:10|17701.1|17689.1|17701.9|17689.9|17701.9|17689.9|17701.1|17689.1|1
1725553280000|2024-09-05 16:21:20|17702.4|17690.4|17702.4|17690.4|17702.9|17690.9|17702.4|17690.4|0
1725553290000|2024-09-05 16:21:30|17706.9|17694.9|17701.9|17689.9|17707.4|17695.4|17700.6|17688.6|25
1725553300000|2024-09-05 16:21:40|17702.4|17690.4|17706.9|17694.9|17706.9|17694.9|17702.4|17690.4|6
1725553310000|2024-09-05 16:21:50|17704.9|17692.9|17706.1|17694.1|17706.1|17694.1|17704.9|17692.9|0
1725553320000|2024-09-05 16:22:00|17706.9|17694.9|17707.4|17695.4|17707.4|17695.4|17706.9|17694.9|0
1725553330000|2024-09-05 16:22:10|17706.1|17694.1|17706.1|17694.1|17706.1|17694.1|17706.1|17694.1|3
1725553340000|2024-09-05 16:22:20|17702.9|17690.9|17705.4|17693.4|17706.1|17694.1|17701.1|17689.1|7
1725553350000|2024-09-05 16:22:30|17704.4|17692.4|17705.4|17693.4|17705.4|17693.4|17704.4|17692.4|0
1725553360000|2024-09-05 16:22:40|17704.9|17692.9|17705.4|17693.4|17705.4|17693.4|17701.6|17689.6|18
1725553370000|2024-09-05 16:22:50|17706.4|17694.4|17705.4|17693.4|17706.4|17694.4|17705.4|17693.4|2
1725553380000|2024-09-05 16:23:00|17705.9|17693.9|17703.4|17691.4|17707.1|17695.1|17702.9|17690.9|2
1725553390000|2024-09-05 16:23:10|17702.9|17690.9|17704.9|17692.9|17705.4|17693.4|17702.9|17690.9|13
1725553400000|2024-09-05 16:23:20|17702.9|17690.9|17703.6|17691.6|17703.6|17691.6|17702.4|17690.4|12
1725553410000|2024-09-05 16:23:30|17704.4|17692.4|17704.9|17692.9|17706.6|17694.6|17703.6|17691.6|3
1725553420000|2024-09-05 16:23:40|17705.4|17693.4|17705.4|17693.4|17705.4|17693.4|17705.4|17693.4|1
1725553430000|2024-09-05 16:23:50|17704.9|17692.9|17694.9|17682.9|17704.9|17692.9|17694.9|17682.9|6
1725553440000|2024-09-05 16:24:00|17694.1|17682.1|17692.9|17680.9|17694.1|17682.1|17692.9|17680.9|0
1725553450000|2024-09-05 16:24:10|17692.4|17680.4|17693.4|17681.4|17693.4|17681.4|17692.4|17680.4|4
1725553460000|2024-09-05 16:24:20|17693.9|17681.9|17693.9|17681.9|17693.9|17681.9|17693.9|17681.9|3
1725553480000|2024-09-05 16:24:40|17693.4|17681.4|17692.7|17680.7|17693.4|17681.4|17688.9|17676.9|10
1725553490000|2024-09-05 16:24:50|17690.9|17678.9|17689.6|17677.6|17690.9|17678.9|17689.6|17677.6|1
1725553500000|2024-09-05 16:25:00|17690.2|17678.2|17695.9|17683.9|17695.9|17683.9|17690.2|17678.2|3
1725553510000|2024-09-05 16:25:10|17696.4|17684.4|17697.7|17685.7|17697.7|17685.7|17696.4|17684.4|2
1725553520000|2024-09-05 16:25:20|17696.9|17684.9|17697.7|17685.7|17697.7|17685.7|17696.4|17684.4|2
1725553530000|2024-09-05 16:25:30|17696.4|17684.4|17696.4|17684.4|17696.4|17684.4|17696.4|17684.4|1
1725553540000|2024-09-05 16:25:40|17695.9|17683.9|17693.4|17681.4|17695.9|17683.9|17693.4|17681.4|2
1725553550000|2024-09-05 16:25:50|17691.4|17679.4|17691.6|17679.6|17691.6|17679.6|17690.9|17678.9|6
1725553570000|2024-09-05 16:26:10|17690.9|17678.9|17695.4|17683.4|17695.9|17683.9|17690.4|17678.4|13
1725553580000|2024-09-05 16:26:20|17694.1|17682.1|17702.9|17690.9|17702.9|17690.9|17694.1|17682.1|11
1725553590000|2024-09-05 16:26:30|17703.4|17691.4|17702.9|17690.9|17703.4|17691.4|17702.9|17690.9|0
1725553610000|2024-09-05 16:26:50|17702.1|17690.1|17702.9|17690.9|17702.9|17690.9|17701.6|17689.6|5
1725553620000|2024-09-05 16:27:00|17700.9|17688.9|17697.1|17685.1|17700.9|17688.9|17697.1|17685.1|4
1725553630000|2024-09-05 16:27:10|17696.6|17684.6|17698.9|17686.9|17698.9|17686.9|17695.9|17683.9|4
1725553640000|2024-09-05 16:27:20|17699.6|17687.6|17698.9|17686.9|17701.4|17689.4|17698.9|17686.9|6
1725553650000|2024-09-05 16:27:30|17699.6|17687.6|17697.9|17685.9|17699.6|17687.6|17697.9|17685.9|0
1725553660000|2024-09-05 16:27:40|17697.1|17685.1|17698.4|17686.4|17698.4|17686.4|17697.1|17685.1|2
1725553670000|2024-09-05 16:27:50|17699.1|17687.1|17699.1|17687.1|17699.1|17687.1|17699.1|17687.1|3
1725553680000|2024-09-05 16:28:00|17698.4|17686.4|17697.9|17685.9|17698.4|17686.4|17697.9|17685.9|1
1725553690000|2024-09-05 16:28:10|17694.6|17682.6|17694.6|17682.6|17695.9|17683.9|17693.4|17681.4|12
1725553700000|2024-09-05 16:28:20|17695.4|17683.4|17695.4|17683.4|17695.4|17683.4|17695.4|17683.4|0
1725553710000|2024-09-05 16:28:30|17694.6|17682.6|17694.6|17682.6|17694.6|17682.6|17694.6|17682.6|1
1725553720000|2024-09-05 16:28:40|17695.9|17683.9|17695.2|17683.2|17695.9|17683.9|17694.6|17682.6|4
1725553730000|2024-09-05 16:28:50|17695.9|17683.9|17700.9|17688.9|17700.9|17688.9|17695.9|17683.9|5
1725553740000|2024-09-05 16:29:00|17702.7|17690.7|17704.6|17692.6|17705.4|17693.4|17702.1|17690.1|15
1725553750000|2024-09-05 16:29:10|17703.4|17691.4|17703.4|17691.4|17703.9|17691.9|17703.4|17691.4|14
1725553760000|2024-09-05 16:29:20|17700.4|17688.4|17700.9|17688.9|17700.9|17688.9|17698.9|17686.9|2
1725553770000|2024-09-05 16:29:30|17700.4|17688.4|17700.4|17688.4|17700.4|17688.4|17700.4|17688.4|0
1725553780000|2024-09-05 16:29:40|17700.9|17688.9|17698.9|17686.9|17700.9|17688.9|17698.9|17686.9|3
1725553790000|2024-09-05 16:29:50|17698.4|17686.4|17700.9|17688.9|17700.9|17688.9|17698.4|17686.4|4
1725553800000|2024-09-05 16:30:00|17701.6|17689.6|17697.4|17685.4|17701.6|17689.6|17697.4|17685.4|13
1725553810000|2024-09-05 16:30:10|17696.9|17684.9|17696.9|17684.9|17697.4|17685.4|17696.9|17684.9|2
1725553820000|2024-09-05 16:30:20|17696.1|17684.1|17694.4|17682.4|17696.1|17684.1|17694.4|17682.4|5
1725553830000|2024-09-05 16:30:30|17693.6|17681.6|17693.6|17681.6|17693.6|17681.6|17693.6|17681.6|0
1725553840000|2024-09-05 16:30:40|17694.4|17682.4|17692.9|17680.9|17694.4|17682.4|17692.9|17680.9|1
1725553850000|2024-09-05 16:30:50|17694.4|17682.4|17694.4|17682.4|17694.4|17682.4|17694.4|17682.4|0
1725553860000|2024-09-05 16:31:00|17695.4|17683.4|17695.4|17683.4|17696.1|17684.1|17695.4|17683.4|1
1725553870000|2024-09-05 16:31:10|17695.9|17683.9|17696.1|17684.1|17696.6|17684.6|17695.9|17683.9|2
1725553880000|2024-09-05 16:31:20|17696.6|17684.6|17696.1|17684.1|17696.6|17684.6|17696.1|17684.1|7
1725553890000|2024-09-05 16:31:30|17693.1|17681.1|17684.9|17672.9|17693.1|17681.1|17684.9|17672.9|23
1725553900000|2024-09-05 16:31:40|17685.6|17673.6|17684.9|17672.9|17685.6|17673.6|17684.9|17672.9|11
1725553910000|2024-09-05 16:31:50|17683.1|17671.1|17684.9|17672.9|17685.4|17673.4|17683.1|17671.1|7
1725553920000|2024-09-05 16:32:00|17683.1|17671.1|17684.4|17672.4|17684.4|17672.4|17683.1|17671.1|4
1725553930000|2024-09-05 16:32:10|17683.6|17671.6|17680.6|17668.6|17683.6|17671.6|17680.6|17668.6|6
1725553940000|2024-09-05 16:32:20|17681.1|17669.1|17682.4|17670.4|17682.4|17670.4|17681.1|17669.1|2
1725553950000|2024-09-05 16:32:30|17684.1|17672.1|17684.9|17672.9|17684.9|17672.9|17684.1|17672.1|15
1725553960000|2024-09-05 16:32:40|||||||||1
1725553970000|2024-09-05 16:32:50|17685.6|17673.6|17687.4|17675.4|17687.4|17675.4|17685.6|17673.6|7
1725553980000|2024-09-05 16:33:00|17686.6|17674.6|17684.9|17672.9|17686.6|17674.6|17684.9|17672.9|3
1725553990000|2024-09-05 16:33:10|17684.1|17672.1|17685.9|17673.9|17685.9|17673.9|17684.1|17672.1|4
1725554000000|2024-09-05 16:33:20|17687.4|17675.4|17687.4|17675.4|17687.4|17675.4|17687.4|17675.4|0
1725554010000|2024-09-05 16:33:30|17686.9|17674.9|17686.1|17674.1|17686.9|17674.9|17686.1|17674.1|2
1725554020000|2024-09-05 16:33:40|17684.9|17672.9|17684.9|17672.9|17684.9|17672.9|17684.9|17672.9|0
1725554030000|2024-09-05 16:33:50|17682.4|17670.4|17684.9|17672.9|17684.9|17672.9|17682.4|17670.4|7
1725554040000|2024-09-05 16:34:00|17684.4|17672.4|17684.4|17672.4|17684.4|17672.4|17684.4|17672.4|0
1725554050000|2024-09-05 16:34:10|17684.9|17672.9|17687.4|17675.4|17687.4|17675.4|17684.9|17672.9|13
1725554060000|2024-09-05 16:34:20|||||||||1
1725554070000|2024-09-05 16:34:30|17687.9|17675.9|17687.4|17675.4|17687.9|17675.9|17687.4|17675.4|1
1725554090000|2024-09-05 16:34:50|17688.1|17676.1|17683.6|17671.6|17688.1|17676.1|17683.6|17671.6|7
1725554100000|2024-09-05 16:35:00|17684.1|17672.1|17684.1|17672.1|17684.1|17672.1|17684.1|17672.1|1
1725554110000|2024-09-05 16:35:10|17684.9|17672.9|17684.1|17672.1|17686.6|17674.6|17684.1|17672.1|5
1725554120000|2024-09-05 16:35:20|17682.4|17670.4|17680.6|17668.6|17683.6|17671.6|17680.6|17668.6|7
1725554130000|2024-09-05 16:35:30|17679.9|17667.9|17680.4|17668.4|17681.6|17669.6|17679.9|17667.9|8
1725554140000|2024-09-05 16:35:40|17681.6|17669.6|17679.9|17667.9|17681.6|17669.6|17679.9|17667.9|5
1725554150000|2024-09-05 16:35:50|17679.1|17667.1|17679.1|17667.1|17679.1|17667.1|17679.1|17667.1|0
1725554160000|2024-09-05 16:36:00|17680.4|17668.4|17679.9|17667.9|17680.4|17668.4|17679.9|17667.9|1
1725554170000|2024-09-05 16:36:10|17679.1|17667.1|17684.4|17672.4|17684.9|17672.9|17679.1|17667.1|5
1725554180000|2024-09-05 16:36:20|17684.9|17672.9|17684.9|17672.9|17685.4|17673.4|17684.9|17672.9|1
1725554200000|2024-09-05 16:36:40|17682.4|17670.4|17682.4|17670.4|17682.4|17670.4|17681.6|17669.6|1
1725554210000|2024-09-05 16:36:50|17679.9|17667.9|17674.4|17662.4|17679.9|17667.9|17666.4|17654.4|31
1725554220000|2024-09-05 16:37:00|17670.1|17658.1|17668.9|17656.9|17670.1|17658.1|17668.9|17656.9|32
1725554230000|2024-09-05 16:37:10|17668.3|17656.3|17668.3|17656.3|17668.3|17656.3|17668.3|17656.3|7
1725554240000|2024-09-05 16:37:20|17669.1|17657.1|17670.3|17658.3|17670.3|17658.3|17668.3|17656.3|0
1725554250000|2024-09-05 16:37:30|17669.8|17657.8|17671.6|17659.6|17672.3|17660.3|17669.8|17657.8|15
1725554260000|2024-09-05 16:37:40|17672.8|17660.8|17673.3|17661.3|17674.6|17662.6|17671.6|17659.6|3
1725554270000|2024-09-05 16:37:50|17674.1|17662.1|17673.3|17661.3|17674.1|17662.1|17673.3|17661.3|0
1725554280000|2024-09-05 16:38:00|17672.8|17660.8|17672.8|17660.8|17672.8|17660.8|17672.8|17660.8|0
1725554290000|2024-09-05 16:38:10|17674.1|17662.1|17672.1|17660.1|17674.1|17662.1|17672.1|17660.1|3
1725554300000|2024-09-05 16:38:20|17670.8|17658.8|17669.8|17657.8|17670.8|17658.8|17669.1|17657.1|26
1725554310000|2024-09-05 16:38:30|17670.3|17658.3|17672.8|17660.8|17672.8|17660.8|17669.8|17657.8|3
1725554320000|2024-09-05 16:38:40|17670.8|17658.8|17678.4|17666.4|17678.4|17666.4|17670.8|17658.8|42
1725554330000|2024-09-05 16:38:50|17677.1|17665.1|17677.1|17665.1|17677.1|17665.1|17677.1|17665.1|2
1725554340000|2024-09-05 16:39:00|17676.4|17664.4|17675.9|17663.9|17678.4|17666.4|17675.9|17663.9|3
1725554350000|2024-09-05 16:39:10|17675.4|17663.4|17680.4|17668.4|17680.9|17668.9|17675.4|17663.4|2
1725554360000|2024-09-05 16:39:20|17681.4|17669.4|17681.4|17669.4|17681.4|17669.4|17681.4|17669.4|10
1725554370000|2024-09-05 16:39:30|17682.1|17670.1|17681.4|17669.4|17682.1|17670.1|17681.4|17669.4|0
1725554390000|2024-09-05 16:39:50|17680.9|17668.9|17680.4|17668.4|17680.9|17668.9|17679.6|17667.6|1
1725554400000|2024-09-05 16:40:00|17680.9|17668.9|17678.4|17666.4|17681.4|17669.4|17678.4|17666.4|3
1725554410000|2024-09-05 16:40:10|17678.9|17666.9|17679.6|17667.6|17679.6|17667.6|17678.9|17666.9|3
1725554420000|2024-09-05 16:40:20|17678.9|17666.9|17682.6|17670.6|17682.6|17670.6|17678.9|17666.9|0
1725554440000|2024-09-05 16:40:40|17684.1|17672.1|17688.9|17676.9|17688.9|17676.9|17684.1|17672.1|13
1725554450000|2024-09-05 16:40:50|17688.2|17676.2|17674.9|17662.9|17688.2|17676.2|17674.9|17662.9|40
1725554460000|2024-09-05 16:41:00|17672.9|17660.9|17673.1|17661.1|17674.4|17662.4|17671.9|17659.9|7
1725554470000|2024-09-05 16:41:10|17672.4|17660.4|17671.1|17659.1|17672.4|17660.4|17670.6|17658.6|2
1725554480000|2024-09-05 16:41:20|17670.6|17658.6|17670.6|17658.6|17670.6|17658.6|17670.6|17658.6|0
1725554490000|2024-09-05 16:41:30|17673.6|17661.6|17672.4|17660.4|17673.6|17661.6|17672.4|17660.4|2
1725554500000|2024-09-05 16:41:40|17674.1|17662.1|17674.1|17662.1|17674.1|17662.1|17672.9|17660.9|12
1725554510000|2024-09-05 16:41:50|17672.4|17660.4|17672.4|17660.4|17674.1|17662.1|17672.4|17660.4|10
1725554520000|2024-09-05 16:42:00|17674.9|17662.9|17676.9|17664.9|17677.4|17665.4|17674.9|17662.9|13
1725554530000|2024-09-05 16:42:10|17676.3|17664.3|17675.8|17663.8|17676.9|17664.9|17675.8|17663.8|15
1725554540000|2024-09-05 16:42:20|17676.3|17664.3|17675.3|17663.3|17676.3|17664.3|17673.8|17661.8|14
1725554550000|2024-09-05 16:42:30|17674.6|17662.6|17674.6|17662.6|17677.1|17665.1|17674.4|17662.4|2
1725554560000|2024-09-05 16:42:40|17673.8|17661.8|17675.8|17663.8|17676.3|17664.3|17673.8|17661.8|6
1725554570000|2024-09-05 16:42:50|17676.3|17664.3|17674.4|17662.4|17677.1|17665.1|17674.4|17662.4|1
1725554580000|2024-09-05 16:43:00|17673.8|17661.8|17671.3|17659.3|17673.8|17661.8|17671.3|17659.3|1
1725554590000|2024-09-05 16:43:10|17669.6|17657.6|17669.6|17657.6|17669.6|17657.6|17669.6|17657.6|2
1725554600000|2024-09-05 16:43:20|17666.3|17654.3|17666.3|17654.3|17666.3|17654.3|17666.3|17654.3|6
1725554610000|2024-09-05 16:43:30|17667.1|17655.1|17668.8|17656.8|17668.8|17656.8|17666.3|17654.3|9
1725554620000|2024-09-05 16:43:40|17669.4|17657.4|17671.3|17659.3|17671.3|17659.3|17668.8|17656.8|1
1725554630000|2024-09-05 16:43:50|17671.9|17659.9|17671.1|17659.1|17671.9|17659.9|17671.1|17659.1|9
1725554650000|2024-09-05 16:44:10|17672.4|17660.4|17672.4|17660.4|17672.4|17660.4|17671.1|17659.1|3
1725554660000|2024-09-05 16:44:20|17671.1|17659.1|17671.1|17659.1|17671.1|17659.1|17671.1|17659.1|2
1725554670000|2024-09-05 16:44:30|17670.6|17658.6|17671.3|17659.3|17671.9|17659.9|17670.6|17658.6|0
1725554680000|2024-09-05 16:44:40|17670.6|17658.6|17671.9|17659.9|17673.1|17661.1|17670.6|17658.6|2
1725554690000|2024-09-05 16:44:50|17671.1|17659.1|17670.6|17658.6|17671.1|17659.1|17670.6|17658.6|0
1725554700000|2024-09-05 16:45:00|17669.9|17657.9|17669.4|17657.4|17669.9|17657.9|17669.4|17657.4|4
1725554710000|2024-09-05 16:45:10|||||||||2
1725554730000|2024-09-05 16:45:30|17668.1|17656.1|17668.1|17656.1|17668.1|17656.1|17668.1|17656.1|1
1725554740000|2024-09-05 16:45:40|17665.6|17653.6|17666.6|17654.6|17666.6|17654.6|17664.9|17652.9|20
1725554750000|2024-09-05 16:45:50|17667.4|17655.4|17667.4|17655.4|17667.4|17655.4|17667.4|17655.4|0
1725554760000|2024-09-05 16:46:00|17666.6|17654.6|17665.4|17653.4|17666.6|17654.6|17665.4|17653.4|4
1725554770000|2024-09-05 16:46:10|17664.9|17652.9|17669.9|17657.9|17669.9|17657.9|17664.9|17652.9|4
1725554780000|2024-09-05 16:46:20|17667.9|17655.9|17667.9|17655.9|17667.9|17655.9|17667.9|17655.9|1
1725554790000|2024-09-05 16:46:30|17667.4|17655.4|17667.4|17655.4|17667.4|17655.4|17667.4|17655.4|0
1725554800000|2024-09-05 16:46:40|||||||||2
1725554820000|2024-09-05 16:47:00|||||||||4
1725554830000|2024-09-05 16:47:10|17666.6|17654.6|17667.4|17655.4|17667.4|17655.4|17666.6|17654.6|0
1725554840000|2024-09-05 16:47:20|17668.1|17656.1|17667.9|17655.9|17669.1|17657.1|17667.9|17655.9|8
1725554850000|2024-09-05 16:47:30|17667.4|17655.4|17667.9|17655.9|17667.9|17655.9|17667.4|17655.4|0
1725554860000|2024-09-05 16:47:40|17665.4|17653.4|17665.9|17653.9|17665.9|17653.9|17665.4|17653.4|9
1725554870000|2024-09-05 16:47:50|17667.9|17655.9|17667.9|17655.9|17667.9|17655.9|17667.9|17655.9|1
1725554880000|2024-09-05 16:48:00|17668.4|17656.4|17669.1|17657.1|17669.1|17657.1|17667.9|17655.9|4
1725554890000|2024-09-05 16:48:10|17668.6|17656.6|17670.4|17658.4|17670.4|17658.4|17668.6|17656.6|3
1725554900000|2024-09-05 16:48:20|17670.9|17658.9|17670.9|17658.9|17670.9|17658.9|17670.9|17658.9|4
1725554910000|2024-09-05 16:48:30|||||||||2
1725554920000|2024-09-05 16:48:40|17672.1|17660.1|17671.6|17659.6|17672.1|17660.1|17671.6|17659.6|4
1725554930000|2024-09-05 16:48:50|17672.9|17660.9|17674.1|17662.1|17674.1|17662.1|17672.9|17660.9|1
1725554940000|2024-09-05 16:49:00|17673.4|17661.4|17673.4|17661.4|17673.4|17661.4|17673.4|17661.4|2
1725554990000|2024-09-05 16:49:50|17671.6|17659.6|17672.4|17660.4|17672.4|17660.4|17671.6|17659.6|13
1725555000000|2024-09-05 16:50:00|17674.6|17662.6|17673.9|17661.9|17675.1|17663.1|17673.9|17661.9|16
1725555010000|2024-09-05 16:50:10|17668.9|17656.9|17668.9|17656.9|17670.9|17658.9|17668.9|17656.9|7
1725555020000|2024-09-05 16:50:20|17668.4|17656.4|17668.9|17656.9|17668.9|17656.9|17668.4|17656.4|0
1725555030000|2024-09-05 16:50:30|17670.4|17658.4|17668.9|17656.9|17670.9|17658.9|17668.9|17656.9|2
1725555040000|2024-09-05 16:50:40|17669.6|17657.6|17669.6|17657.6|17669.6|17657.6|17669.6|17657.6|0
1725555050000|2024-09-05 16:50:50|17668.9|17656.9|17668.4|17656.4|17669.6|17657.6|17668.4|17656.4|10
1725555060000|2024-09-05 16:51:00|17669.1|17657.1|17665.4|17653.4|17669.1|17657.1|17664.9|17652.9|7
1725555070000|2024-09-05 16:51:10|17664.9|17652.9|17663.4|17651.4|17664.9|17652.9|17663.4|17651.4|2
1725555080000|2024-09-05 16:51:20|17664.1|17652.1|17658.6|17646.6|17664.1|17652.1|17656.6|17644.6|43
1725555090000|2024-09-05 16:51:30|17657.9|17645.9|17658.4|17646.4|17658.6|17646.6|17657.9|17645.9|3
1725555100000|2024-09-05 16:51:40|17659.1|17647.1|17660.4|17648.4|17662.6|17650.6|17659.1|17647.1|24
1725555110000|2024-09-05 16:51:50|17659.6|17647.6|17663.9|17651.9|17663.9|17651.9|17659.6|17647.6|3
1725555120000|2024-09-05 16:52:00|17663.2|17651.2|17658.9|17646.9|17663.2|17651.2|17658.9|17646.9|1
1725555130000|2024-09-05 16:52:10|17658.4|17646.4|17658.9|17646.9|17658.9|17646.9|17658.4|17646.4|1
1725555140000|2024-09-05 16:52:20|17658.4|17646.4|17661.4|17649.4|17663.4|17651.4|17657.6|17645.6|6
1725555150000|2024-09-05 16:52:30|17662.1|17650.1|17662.6|17650.6|17662.6|17650.6|17662.1|17650.1|2
1725555160000|2024-09-05 16:52:40|17662.1|17650.1|17661.4|17649.4|17662.1|17650.1|17661.4|17649.4|0
1725555170000|2024-09-05 16:52:50|17660.9|17648.9|17660.9|17648.9|17660.9|17648.9|17660.9|17648.9|0
1725555180000|2024-09-05 16:53:00|17661.9|17649.9|17669.4|17657.4|17669.4|17657.4|17661.4|17649.4|8
1725555190000|2024-09-05 16:53:10|17668.9|17656.9|17672.4|17660.4|17674.4|17662.4|17668.2|17656.2|41
1725555200000|2024-09-05 16:53:20|17671.9|17659.9|17669.9|17657.9|17672.4|17660.4|17669.9|17657.9|7
1725555210000|2024-09-05 16:53:30|17667.4|17655.4|17668.7|17656.7|17669.9|17657.9|17667.4|17655.4|6
1725555220000|2024-09-05 16:53:40|17669.4|17657.4|17669.4|17657.4|17669.4|17657.4|17668.7|17656.7|7
1725555230000|2024-09-05 16:53:50|17669.9|17657.9|17669.9|17657.9|17669.9|17657.9|17669.9|17657.9|10
1725555240000|2024-09-05 16:54:00|17671.2|17659.2|17678.2|17666.2|17678.2|17666.2|17668.4|17656.4|7
1725555250000|2024-09-05 16:54:10|17682.5|17670.5|17681.9|17669.9|17683.2|17671.2|17681.9|17669.9|43
1725555280000|2024-09-05 16:54:40|17683.2|17671.2|17681.9|17669.9|17683.2|17671.2|17681.9|17669.9|3
1725555290000|2024-09-05 16:54:50|17682.5|17670.5|17682.5|17670.5|17682.5|17670.5|17682.5|17670.5|0
1725555300000|2024-09-05 16:55:00|17683.2|17671.2|17682.2|17670.2|17691.4|17679.4|17681.7|17669.7|35
1725555310000|2024-09-05 16:55:10|17683.4|17671.4|17685.2|17673.2|17686.4|17674.4|17683.4|17671.4|5
1725555320000|2024-09-05 16:55:20|17684.4|17672.4|17685.9|17673.9|17685.9|17673.9|17683.9|17671.9|2
1725555330000|2024-09-05 16:55:30|17686.7|17674.7|17688.4|17676.4|17688.4|17676.4|17686.7|17674.7|4
1725555340000|2024-09-05 16:55:40|17687.9|17675.9|17690.4|17678.4|17690.9|17678.9|17687.9|17675.9|5
1725555350000|2024-09-05 16:55:50|17689.2|17677.2|17693.9|17681.9|17698.9|17686.9|17689.2|17677.2|34
1725555360000|2024-09-05 16:56:00|17691.9|17679.9|17691.4|17679.4|17693.9|17681.9|17691.4|17679.4|72
1725555370000|2024-09-05 16:56:10|17690.9|17678.9|17693.9|17681.9|17694.4|17682.4|17690.9|17678.9|8
1725555380000|2024-09-05 16:56:20|17694.2|17682.2|17692.9|17680.9|17694.2|17682.2|17691.7|17679.7|13
1725555390000|2024-09-05 16:56:30|17693.9|17681.9|17691.7|17679.7|17694.7|17682.7|17691.7|17679.7|4
1725555400000|2024-09-05 16:56:40|17692.9|17680.9|17695.9|17683.9|17695.9|17683.9|17692.9|17680.9|5
1725555410000|2024-09-05 16:56:50|17695.4|17683.4|17692.9|17680.9|17695.4|17683.4|17692.9|17680.9|5
1725555420000|2024-09-05 16:57:00|17691.4|17679.4|17695.9|17683.9|17695.9|17683.9|17690.9|17678.9|5
1725555430000|2024-09-05 16:57:10|17695.4|17683.4|17695.9|17683.9|17695.9|17683.9|17694.7|17682.7|0
1725555440000|2024-09-05 16:57:20|17696.4|17684.4|17692.9|17680.9|17696.4|17684.4|17692.9|17680.9|3
1725555450000|2024-09-05 16:57:30|17694.2|17682.2|17694.2|17682.2|17694.2|17682.2|17694.2|17682.2|0
1725555460000|2024-09-05 16:57:40|17694.9|17682.9|17692.9|17680.9|17694.9|17682.9|17692.9|17680.9|1
1725555470000|2024-09-05 16:57:50|17686.4|17674.4|17683.9|17671.9|17687.9|17675.9|17683.9|17671.9|36
1725555480000|2024-09-05 16:58:00|17684.4|17672.4|17689.9|17677.9|17689.9|17677.9|17684.4|17672.4|8
1725555490000|2024-09-05 16:58:10|17690.6|17678.6|17694.9|17682.9|17695.4|17683.4|17689.9|17677.9|26
1725555500000|2024-09-05 16:58:20|17695.4|17683.4|17694.4|17682.4|17695.4|17683.4|17694.4|17682.4|1
1725555510000|2024-09-05 16:58:30|17693.7|17681.7|17692.4|17680.4|17693.7|17681.7|17691.9|17679.9|2
1725555520000|2024-09-05 16:58:40|17693.1|17681.1|17692.4|17680.4|17694.4|17682.4|17692.4|17680.4|1
1725555530000|2024-09-05 16:58:50|17689.9|17677.9|17689.9|17677.9|17689.9|17677.9|17689.9|17677.9|1
1725555540000|2024-09-05 16:59:00|17687.4|17675.4|17689.9|17677.9|17689.9|17677.9|17686.9|17674.9|5
1725555550000|2024-09-05 16:59:10|17689.4|17677.4|17689.4|17677.4|17689.4|17677.4|17689.4|17677.4|0
1725555560000|2024-09-05 16:59:20|17686.9|17674.9|17689.4|17677.4|17689.9|17677.9|17686.4|17674.4|10
1725555570000|2024-09-05 16:59:30|17688.9|17676.9|17688.9|17676.9|17689.4|17677.4|17686.4|17674.4|7
1725555580000|2024-09-05 16:59:40|17686.9|17674.9|17687.4|17675.4|17687.4|17675.4|17686.9|17674.9|0
1725555590000|2024-09-05 16:59:50|17688.1|17676.1|17691.4|17679.4|17693.1|17681.1|17686.7|17674.7|16
1725555600000|2024-09-05 17:00:00|17692.4|17680.4|17691.4|17679.4|17694.4|17682.4|17691.4|17679.4|7
1725555610000|2024-09-05 17:00:10|17692.1|17680.1|17696.9|17684.9|17696.9|17684.9|17692.1|17680.1|4
1725555620000|2024-09-05 17:00:20|17696.4|17684.4|17694.4|17682.4|17696.4|17684.4|17694.4|17682.4|13
1725555630000|2024-09-05 17:00:30|17695.1|17683.1|17696.9|17684.9|17698.1|17686.1|17692.9|17680.9|15
1725555640000|2024-09-05 17:00:40|17697.4|17685.4|17696.9|17684.9|17697.4|17685.4|17696.9|17684.9|1
1725555650000|2024-09-05 17:00:50|17695.6|17683.6|17696.4|17684.4|17696.4|17684.4|17695.6|17683.6|3
1725555660000|2024-09-05 17:01:00|17696.9|17684.9|17696.4|17684.4|17696.9|17684.9|17696.4|17684.4|1
1725555670000|2024-09-05 17:01:10|17697.6|17685.6|17698.4|17686.4|17699.2|17687.2|17697.4|17685.4|23
1725555680000|2024-09-05 17:01:20|17697.9|17685.9|17700.9|17688.9|17700.9|17688.9|17697.9|17685.9|13
1725555690000|2024-09-05 17:01:30|17700.4|17688.4|17699.7|17687.7|17700.9|17688.9|17699.2|17687.2|7
1725555710000|2024-09-05 17:01:50|17701.2|17689.2|17704.2|17692.2|17708.4|17696.4|17701.2|17689.2|9
1725555720000|2024-09-05 17:02:00|17703.4|17691.4|17703.4|17691.4|17703.4|17691.4|17703.4|17691.4|0
1725555730000|2024-09-05 17:02:10|17702.9|17690.9|17702.4|17690.4|17702.9|17690.9|17702.4|17690.4|8
1725555740000|2024-09-05 17:02:20|17701.7|17689.7|17701.7|17689.7|17701.7|17689.7|17701.7|17689.7|3
1725555750000|2024-09-05 17:02:30|17707.9|17695.9|17707.9|17695.9|17707.9|17695.9|17707.9|17695.9|7
1725555760000|2024-09-05 17:02:40|17707.2|17695.2|17715.9|17703.9|17715.9|17703.9|17704.9|17692.9|24
1725555770000|2024-09-05 17:02:50|17714.9|17702.9|17715.9|17703.9|17717.2|17705.2|17712.9|17700.9|8
1725555780000|2024-09-05 17:03:00|17716.4|17704.4|17715.9|17703.9|17716.4|17704.4|17715.9|17703.9|1
1725555790000|2024-09-05 17:03:10|17710.9|17698.9|17708.9|17696.9|17710.9|17698.9|17708.9|17696.9|9
1725555800000|2024-09-05 17:03:20|17710.2|17698.2|17705.9|17693.9|17710.2|17698.2|17705.9|17693.9|3
1725555810000|2024-09-05 17:03:30|17705.2|17693.2|17706.4|17694.4|17706.4|17694.4|17705.2|17693.2|1
1725555820000|2024-09-05 17:03:40|17706.9|17694.9|17707.7|17695.7|17710.2|17698.2|17705.2|17693.2|15
1725555830000|2024-09-05 17:03:50|17704.7|17692.7|17703.9|17691.9|17704.7|17692.7|17703.9|17691.9|11
1725555850000|2024-09-05 17:04:10|17720.7|17708.7|17719|17707|17720.7|17708.7|17718.5|17706.5|46
1725555860000|2024-09-05 17:04:20|17718.5|17706.5|17719|17707|17720.2|17708.2|17718.5|17706.5|3
1725555870000|2024-09-05 17:04:30|17718.5|17706.5|17717.2|17705.2|17718.5|17706.5|17716.5|17704.5|1
1725555880000|2024-09-05 17:04:40|17716.5|17704.5|17716.5|17704.5|17717.2|17705.2|17716.5|17704.5|2
1725555890000|2024-09-05 17:04:50|17718.5|17706.5|17718.5|17706.5|17718.5|17706.5|17717.7|17705.7|1
1725555900000|2024-09-05 17:05:00|17717.7|17705.7|17716.5|17704.5|17717.7|17705.7|17716.5|17704.5|1
1725555910000|2024-09-05 17:05:10|17719.7|17707.7|17721.5|17709.5|17724|17712|17719.5|17707.5|5
1725555920000|2024-09-05 17:05:20|17720.7|17708.7|17718.5|17706.5|17720.7|17708.7|17718.5|17706.5|14
1725555930000|2024-09-05 17:05:30|17718|17706|17719|17707|17719|17707|17718|17706|1
1725555940000|2024-09-05 17:05:40|17720.5|17708.5|17719.7|17707.7|17721|17709|17719.2|17707.2|3
1725555950000|2024-09-05 17:05:50|17721|17709|17716.9|17704.9|17721|17709|17715|17703|14
1725555960000|2024-09-05 17:06:00|17714.4|17702.4|17714.4|17702.4|17714.4|17702.4|17714.4|17702.4|1
1725555970000|2024-09-05 17:06:10|17711.9|17699.9|17713.7|17701.7|17714.4|17702.4|17711.9|17699.9|5
1725555980000|2024-09-05 17:06:20|17713|17701|17714.4|17702.4|17714.4|17702.4|17713|17701|1
1725555990000|2024-09-05 17:06:30|||||||||1
1725556000000|2024-09-05 17:06:40|17715|17703|17718.7|17706.7|17719.2|17707.2|17715|17703|6
1725556010000|2024-09-05 17:06:50|17717.5|17705.5|17712.5|17700.5|17717.5|17705.5|17711.9|17699.9|12
1725556020000|2024-09-05 17:07:00|17713.7|17701.7|17712.5|17700.5|17713.7|17701.7|17712.5|17700.5|2
1725556030000|2024-09-05 17:07:10|17711.2|17699.2|17711.9|17699.9|17711.9|17699.9|17711.2|17699.2|1
1725556040000|2024-09-05 17:07:20|17711.2|17699.2|17711.9|17699.9|17711.9|17699.9|17711.2|17699.2|0
1725556050000|2024-09-05 17:07:30|17712.4|17700.4|17714.4|17702.4|17714.4|17702.4|17712.4|17700.4|2
1725556060000|2024-09-05 17:07:40|17714.9|17702.9|17713|17701|17714.9|17702.9|17713|17701|2
1725556070000|2024-09-05 17:07:50|17712.4|17700.4|17711.2|17699.2|17712.4|17700.4|17709.4|17697.4|11
1725556080000|2024-09-05 17:08:00|17710.5|17698.5|17713|17701|17713|17701|17710.5|17698.5|2
1725556090000|2024-09-05 17:08:10|17714.4|17702.4|17714.4|17702.4|17714.9|17702.9|17713.7|17701.7|2
1725556100000|2024-09-05 17:08:20|17713.7|17701.7|17713.7|17701.7|17713.7|17701.7|17713.7|17701.7|1
1725556110000|2024-09-05 17:08:30|17714.4|17702.4|17713.7|17701.7|17714.4|17702.4|17713.7|17701.7|1
1725556120000|2024-09-05 17:08:40|17712.4|17700.4|17712.4|17700.4|17712.4|17700.4|17712.4|17700.4|0
1725556130000|2024-09-05 17:08:50|||||||||1
1725556140000|2024-09-05 17:09:00|17713|17701|17707.4|17695.4|17713|17701|17706.9|17694.9|28
1725556150000|2024-09-05 17:09:10|17706.9|17694.9|17708|17696|17708|17696|17706.9|17694.9|4
1725556160000|2024-09-05 17:09:20|17707.4|17695.4|17707.4|17695.4|17707.4|17695.4|17706.9|17694.9|2
1725556170000|2024-09-05 17:09:30|17706.9|17694.9|17706.7|17694.7|17707.4|17695.4|17706.7|17694.7|1
1725556180000|2024-09-05 17:09:40|17707.4|17695.4|17706.2|17694.2|17707.4|17695.4|17706.2|17694.2|3
1725556190000|2024-09-05 17:09:50|17704.9|17692.9|17703.7|17691.7|17704.9|17692.9|17703|17691|2
1725556200000|2024-09-05 17:10:00|17704.2|17692.2|17704.9|17692.9|17704.9|17692.9|17704.2|17692.2|1
1725556210000|2024-09-05 17:10:10|17706.4|17694.4|17705.5|17693.5|17706.9|17694.9|17703|17691|12
1725556220000|2024-09-05 17:10:20|17707.4|17695.4|17705.5|17693.5|17707.4|17695.4|17705.5|17693.5|5
1725556230000|2024-09-05 17:10:30|17704.4|17692.4|17703|17691|17704.4|17692.4|17702.4|17690.4|0
1725556250000|2024-09-05 17:10:50|17704.2|17692.2|17704.9|17692.9|17705.5|17693.5|17703.7|17691.7|2
1725556260000|2024-09-05 17:11:00|17703|17691|17697.4|17685.4|17703|17691|17697.4|17685.4|21
1725556270000|2024-09-05 17:11:10|17696.9|17684.9|17699.4|17687.4|17699.4|17687.4|17696.9|17684.9|7
1725556280000|2024-09-05 17:11:20|17698|17686|17698.7|17686.7|17698.7|17686.7|17698|17686|0
1725556290000|2024-09-05 17:11:30|17699.2|17687.2|17721.9|17709.9|17721.9|17709.9|17698.7|17686.7|35
1725556300000|2024-09-05 17:11:40|17721.2|17709.2|17719.9|17707.9|17721.2|17709.2|17719.9|17707.9|0
1725556310000|2024-09-05 17:11:50|17718.7|17706.7|17720.5|17708.5|17720.5|17708.5|17718.7|17706.7|4
1725556320000|2024-09-05 17:12:00|17723|17711|17723|17711|17723|17711|17723|17711|7
1725556330000|2024-09-05 17:12:10|17723.7|17711.7|17736.5|17724.5|17736.5|17724.5|17723|17709.5|88
1725556340000|2024-09-05 17:12:20|17735.5|17723.5|17734|17722|17737|17725|17733.2|17721.2|15
1725556350000|2024-09-05 17:12:30|17733.5|17721.5|17729|17717|17733.5|17721.5|17729|17717|3
1725556360000|2024-09-05 17:12:40|17729.7|17717.7|17728.5|17716.5|17729.7|17717.7|17728|17716|2
1725556370000|2024-09-05 17:12:50|17726|17714|17726.5|17714.5|17726.5|17714.5|17726|17714|5
1725556380000|2024-09-05 17:13:00|17727.7|17715.7|17727.7|17715.7|17727.7|17715.7|17727.7|17715.7|6
1725556390000|2024-09-05 17:13:10|17729.2|17717.2|17735.2|17723.2|17735.2|17723.2|17729.2|17717.2|17
1725556400000|2024-09-05 17:13:20|17735.7|17723.7|17735.7|17723.7|17735.7|17723.7|17735.7|17723.7|5
1725556410000|2024-09-05 17:13:30|17734.3|17722.3|17733|17721|17735|17723|17733|17721|36
1725556420000|2024-09-05 17:13:40|17732.5|17720.5|17732.5|17720.5|17732.5|17720.5|17732.5|17720.5|12
1725556430000|2024-09-05 17:13:50|17732|17720|17732.5|17720.5|17732.5|17720.5|17732|17720|1
1725556440000|2024-09-05 17:14:00|17732|17720|17730.7|17718.7|17732.5|17720.5|17729.5|17717.5|6
1725556450000|2024-09-05 17:14:10|17730|17718|17729.5|17717.5|17732|17720|17729.5|17717.5|12
1725556470000|2024-09-05 17:14:30|17728|17716|17728|17716|17728|17716|17728|17716|26
1725556490000|2024-09-05 17:14:50|17726.5|17714.5|17725.5|17713.5|17726.5|17714.5|17724.7|17712.7|3
1725556500000|2024-09-05 17:15:00|17726|17714|17723|17711|17726|17714|17723|17711|4
1725556510000|2024-09-05 17:15:10|17722.4|17710.4|17721.7|17709.7|17722.4|17710.4|17721.7|17709.7|1
1725556520000|2024-09-05 17:15:20|17723|17711|17719.7|17707.7|17723|17711|17718.5|17706.5|19
1725556530000|2024-09-05 17:15:30|17720.5|17708.5|17722.2|17710.2|17722.2|17710.2|17720.5|17708.5|1
1725556540000|2024-09-05 17:15:40|17721.5|17709.5|17723|17711|17723|17711|17721.5|17709.5|0
1725556550000|2024-09-05 17:15:50|17721.5|17709.5|17719|17707|17722.2|17710.2|17719|17707|5
1725556570000|2024-09-05 17:16:10|17718.5|17706.5|17718.5|17706.5|17718.5|17706.5|17718.5|17706.5|0
1725556580000|2024-09-05 17:16:20|17716|17704|17714.7|17702.7|17716|17704|17714|17702|5
1725556590000|2024-09-05 17:16:30|17714|17702|17714.7|17702.7|17714.7|17702.7|17714|17702|0
1725556600000|2024-09-05 17:16:40|17714|17702|17713.5|17701.5|17714|17702|17713|17701|3
1725556610000|2024-09-05 17:16:50|17714.7|17702.7|17714|17702|17714.7|17702.7|17714|17702|10
1725556620000|2024-09-05 17:17:00|||||||||1
1725556630000|2024-09-05 17:17:10|17713.5|17701.5|17714|17702|17714|17702|17713.5|17701.5|0
1725556640000|2024-09-05 17:17:20|17714.7|17702.7|17714.5|17702.5|17714.7|17702.7|17714|17702|2
1725556650000|2024-09-05 17:17:30|17714|17702|17722|17710|17722|17710|17714|17702|5
1725556660000|2024-09-05 17:17:40|17722.5|17710.5|17722|17710|17722.5|17710.5|17722|17710|0
1725556670000|2024-09-05 17:17:50|17725.2|17713.2|17725.2|17713.2|17725.2|17713.2|17725.2|17713.2|7
1725556680000|2024-09-05 17:18:00|17726.5|17714.5|17727|17715|17727.5|17715.5|17725.7|17713.7|6
1725556690000|2024-09-05 17:18:10|17725.7|17713.7|17722.2|17710.2|17725.7|17713.7|17722.2|17710.2|16
1725556710000|2024-09-05 17:18:30|17721.5|17709.5|17722.2|17710.2|17722.2|17710.2|17721|17709|10
1725556720000|2024-09-05 17:18:40|17721.5|17709.5|17722.2|17710.2|17723.5|17711.5|17721.5|17709.5|2
1725556730000|2024-09-05 17:18:50|17723|17711|17723.5|17711.5|17723.5|17711.5|17723|17711|0
1725556750000|2024-09-05 17:19:10|17722.2|17710.2|17723.5|17711.5|17723.5|17711.5|17721.5|17709.5|7
1725556760000|2024-09-05 17:19:20|||||||||1
1725556780000|2024-09-05 17:19:40|17725.2|17713.2|17726.5|17714.5|17726.5|17714.5|17725.2|17713.2|2
1725556790000|2024-09-05 17:19:50|17726|17714|17726|17714|17726|17714|17724|17712|2
1725556800000|2024-09-05 17:20:00|17726.5|17714.5|17728.5|17716.5|17728.5|17716.5|17726.5|17714.5|0
1725556810000|2024-09-05 17:20:10|17726.5|17714.5|17729|17717|17729|17717|17726.5|17714.5|3
1725556830000|2024-09-05 17:20:30|17728.5|17716.5|17727.2|17715.2|17729|17717|17727.2|17715.2|1
1725556860000|2024-09-05 17:21:00|17728|17716|17728.5|17716.5|17728.5|17716.5|17728|17716|0
1725556870000|2024-09-05 17:21:10|17728|17716|17728.5|17716.5|17728.5|17716.5|17728|17716|2
1725556880000|2024-09-05 17:21:20|17728|17716|17727.9|17715.9|17728|17716|17727.9|17715.9|1
1725556890000|2024-09-05 17:21:30|17728.5|17716.5|17728.5|17716.5|17728.5|17716.5|17728.5|17716.5|0
1725556900000|2024-09-05 17:21:40|17731|17719|17733.5|17721.5|17734.2|17722.2|17731|17719|27
1725556940000|2024-09-05 17:22:20|17734|17722|17736|17724|17736|17724|17734|17722|2
1725556950000|2024-09-05 17:22:30|17736.5|17724.5|17737.9|17725.9|17737.9|17725.9|17736|17724|2
1725556960000|2024-09-05 17:22:40|17737.2|17725.2|17738.5|17726.5|17738.5|17726.5|17736.5|17724.5|0
1725556980000|2024-09-05 17:23:00|17737.9|17725.9|17736|17724|17737.9|17725.9|17734|17722|11
1725556990000|2024-09-05 17:23:10|17734|17722|17740.4|17728.4|17740.4|17728.4|17734|17722|52
1725557000000|2024-09-05 17:23:20|17739|17727|17738.5|17726.5|17739|17727|17738.5|17726.5|2
1725557010000|2024-09-05 17:23:30|||||||||3
1725557030000|2024-09-05 17:23:50|17736.4|17724.4|17733.5|17721.5|17736.4|17724.4|17733.5|17721.5|18
1725557050000|2024-09-05 17:24:10|||||||||6
1725557060000|2024-09-05 17:24:20|17732.4|17720.4|17727.4|17715.4|17732.4|17720.4|17727.4|17715.4|9
1725557070000|2024-09-05 17:24:30|17726.9|17714.9|17726.9|17714.9|17726.9|17714.9|17726.2|17714.2|0
1725557080000|2024-09-05 17:24:40|17726.2|17714.2|17727.9|17715.9|17727.9|17715.9|17726.2|17714.2|3
1725557090000|2024-09-05 17:24:50|17728.7|17716.7|17730.4|17718.4|17730.4|17718.4|17727.9|17715.9|0
1725557120000|2024-09-05 17:25:20|17731|17719|17731.7|17719.7|17731.7|17719.7|17731|17719|3
1725557130000|2024-09-05 17:25:30|17732.4|17720.4|17734.2|17722.2|17734.2|17722.2|17730.4|17718.4|3
1725557140000|2024-09-05 17:25:40|17731|17719|17727.9|17715.9|17731|17719|17727.9|17715.9|4
1725557150000|2024-09-05 17:25:50|17728.7|17716.7|17728.7|17716.7|17728.7|17716.7|17727.9|17715.9|0
1725557160000|2024-09-05 17:26:00|17729.4|17717.4|17727.9|17715.9|17730.4|17718.4|17727.9|17715.9|1
1725557170000|2024-09-05 17:26:10|17729.2|17717.2|17728.7|17716.7|17729.2|17717.2|17727.9|17715.9|17
1725557180000|2024-09-05 17:26:20|17729.4|17717.4|17729.4|17717.4|17729.4|17717.4|17729.4|17717.4|2
1725557190000|2024-09-05 17:26:30|17728.7|17716.7|17729.9|17717.9|17729.9|17717.9|17726.9|17714.9|2
1725557200000|2024-09-05 17:26:40|17728.7|17716.7|17728.7|17716.7|17728.7|17716.7|17728.7|17716.7|5
1725557210000|2024-09-05 17:26:50|17726.9|17714.9|17726.9|17714.9|17727.9|17715.9|17726.9|17714.9|0
1725557220000|2024-09-05 17:27:00|17725.4|17713.4|17716.5|17704.5|17725.4|17713.4|17714.7|17702.7|15
1725557230000|2024-09-05 17:27:10|17715.7|17703.7|17718.5|17706.5|17719|17707|17715.7|17703.7|0
1725557240000|2024-09-05 17:27:20|17716.5|17704.5|17716.5|17704.5|17716.5|17704.5|17716.5|17704.5|2
1725557260000|2024-09-05 17:27:40|17719|17707|17717.9|17705.9|17719.7|17707.7|17717.9|17705.9|15
1725557270000|2024-09-05 17:27:50|17717.2|17705.2|17719|17707|17719|17707|17717.2|17705.2|0
1725557280000|2024-09-05 17:28:00|17717.9|17705.9|17721|17709|17721|17709|17717.9|17705.9|1
1725557290000|2024-09-05 17:28:10|||||||||7
1725557300000|2024-09-05 17:28:20|17719.7|17707.7|17719|17707|17719.7|17707.7|17719|17707|2
1725557310000|2024-09-05 17:28:30|17719.7|17707.7|17719.7|17707.7|17719.7|17707.7|17719.7|17707.7|1
1725557320000|2024-09-05 17:28:40|17719.2|17707.2|17717.2|17705.2|17719.2|17707.2|17717.2|17705.2|2
1725557330000|2024-09-05 17:28:50|17718.5|17706.5|17717.2|17705.2|17718.5|17706.5|17717.2|17705.2|1
1725557340000|2024-09-05 17:29:00|17717.9|17705.9|17719|17707|17719|17707|17717.2|17705.2|1
1725557350000|2024-09-05 17:29:10|||||||||2
1725557360000|2024-09-05 17:29:20|17718.5|17706.5|17713.5|17701.5|17718.5|17706.5|17713.5|17701.5|4
1725557370000|2024-09-05 17:29:30|17711|17699|17716.5|17704.5|17716.5|17704.5|17711|17699|4
1725557380000|2024-09-05 17:29:40|17716|17704|17716|17704|17716|17704|17716|17704|1
1725557390000|2024-09-05 17:29:50|17716.5|17704.5|17716.5|17704.5|17716.5|17704.5|17716|17704|0
1725557400000|2024-09-05 17:30:00|17717|17705|17719.7|17707.7|17719.7|17707.7|17717|17705|4
1725557410000|2024-09-05 17:30:10|||||||||2
1725557420000|2024-09-05 17:30:20|17718.5|17706.5|17717.2|17705.2|17718.5|17706.5|17717.2|17705.2|4
1725557430000|2024-09-05 17:30:30|17716.5|17704.5|17716.5|17704.5|17716.5|17704.5|17716.5|17704.5|1
1725557440000|2024-09-05 17:30:40|17717.2|17705.2|17719.7|17707.7|17719.7|17707.7|17717.2|17705.2|3
1725557450000|2024-09-05 17:30:50|17719|17707|17719.7|17707.7|17720.4|17708.4|17719|17707|0
1725557460000|2024-09-05 17:31:00|17720.2|17708.2|17719.7|17707.7|17721|17709|17719.7|17707.7|1
1725557480000|2024-09-05 17:31:20|17720.4|17708.4|17719.7|17707.7|17720.4|17708.4|17718.5|17706.5|3
1725557490000|2024-09-05 17:31:30|17720.4|17708.4|17719.7|17707.7|17720.4|17708.4|17719.7|17707.7|1
1725557500000|2024-09-05 17:31:40|||||||||1
1725557510000|2024-09-05 17:31:50|17719.2|17707.2|17718.5|17706.5|17719.2|17707.2|17718.5|17706.5|5
1725557520000|2024-09-05 17:32:00|17716|17704|17716|17704|17716|17704|17716|17704|8
1725557530000|2024-09-05 17:32:10|17718.5|17706.5|17718.5|17706.5|17718.5|17706.5|17718.5|17706.5|2
1725557540000|2024-09-05 17:32:20|17717|17705|17716|17704|17717|17705|17716|17704|10
1725557550000|2024-09-05 17:32:30|17714.5|17702.5|17714|17702|17715.4|17703.4|17714|17702|7
1725557560000|2024-09-05 17:32:40|17716|17704|17714|17702|17716|17704|17714|17702|2
1725557570000|2024-09-05 17:32:50|17713.5|17701.5|17713.5|17701.5|17714|17702|17711.5|17699.5|2
1725557580000|2024-09-05 17:33:00|17712.2|17700.2|17711.5|17699.5|17712.2|17700.2|17711.5|17699.5|1
1725557590000|2024-09-05 17:33:10|17713.5|17701.5|17713.5|17701.5|17713.5|17701.5|17712.7|17700.7|6
1725557600000|2024-09-05 17:33:20|||||||||1
1725557610000|2024-09-05 17:33:30|17712.4|17700.4|17713.5|17701.5|17716.5|17704.5|17712.4|17700.4|3
1725557620000|2024-09-05 17:33:40|17714|17702|17713.5|17701.5|17714.7|17702.7|17711|17699|5
1725557630000|2024-09-05 17:33:50|17714|17702|17714|17702|17714|17702|17713.5|17701.5|3
1725557640000|2024-09-05 17:34:00|17713.5|17701.5|17712.2|17700.2|17713.5|17701.5|17712.2|17700.2|5
1725557650000|2024-09-05 17:34:10|17712.9|17700.9|17714|17702|17714.5|17702.5|17712.2|17700.2|4
1725557660000|2024-09-05 17:34:20|17712.7|17700.7|17712.7|17700.7|17712.7|17700.7|17712.7|17700.7|0
1725557670000|2024-09-05 17:34:30|17713.2|17701.2|17712.7|17700.7|17713.2|17701.2|17712.7|17700.7|1
1725557680000|2024-09-05 17:34:40|17712.5|17700.5|17712.7|17700.7|17714|17702|17712|17700|6
1725557690000|2024-09-05 17:34:50|17714|17702|17714.5|17702.5|17714.5|17702.5|17714|17702|1
1725557700000|2024-09-05 17:35:00|17717|17705|17707.7|17695.7|17717|17705|17707.7|17695.7|19
1725557710000|2024-09-05 17:35:10|17700.9|17688.9|17704|17692|17704|17692|17700.9|17688.9|50
1725557720000|2024-09-05 17:35:20|17702.2|17690.2|17702.2|17690.2|17702.9|17690.9|17700.9|17688.9|10
1725557730000|2024-09-05 17:35:30|17701.7|17689.7|17701.5|17689.5|17702.2|17690.2|17700.9|17688.9|1
1725557740000|2024-09-05 17:35:40|17702.2|17690.2|17702.9|17690.9|17702.9|17690.9|17702.2|17690.2|12
1725557750000|2024-09-05 17:35:50|17702.4|17690.4|17700.4|17688.4|17702.9|17690.9|17700.4|17688.4|3
1725557760000|2024-09-05 17:36:00|17701.2|17689.2|17700.4|17688.4|17701.2|17689.2|17699.9|17687.9|2
1725557770000|2024-09-05 17:36:10|17701.2|17689.2|17700.4|17688.4|17701.2|17689.2|17700.4|17688.4|2
1725557780000|2024-09-05 17:36:20|17700.9|17688.9|17702.9|17690.9|17704|17692|17700.9|17688.9|5
1725557790000|2024-09-05 17:36:30|17702.2|17690.2|17702.9|17690.9|17703.4|17691.4|17701.2|17689.2|5
1725557800000|2024-09-05 17:36:40|17702.2|17690.2|17702.2|17690.2|17702.2|17690.2|17702.2|17690.2|2
1725557810000|2024-09-05 17:36:50|17702.9|17690.9|17702.9|17690.9|17703.4|17691.4|17702.9|17690.9|1
1725557820000|2024-09-05 17:37:00|17703.4|17691.4|17709.7|17697.7|17710.9|17698.9|17702.9|17690.9|29
1725557830000|2024-09-05 17:37:10|17709|17697|17709|17697|17709|17697|17705.4|17693.4|22
1725557840000|2024-09-05 17:37:20|17707.9|17695.9|17704|17692|17707.9|17695.9|17704|17692|6
1725557850000|2024-09-05 17:37:30|17704.5|17692.5|17708.4|17696.4|17709|17697|17704.5|17692.5|4
1725557860000|2024-09-05 17:37:40|17707.7|17695.7|17708.4|17696.4|17708.4|17696.4|17707.7|17695.7|0
1725557870000|2024-09-05 17:37:50|17709|17697|17710.2|17698.2|17710.9|17698.9|17709|17697|2
1725557880000|2024-09-05 17:38:00|17712|17700|17712.9|17700.9|17714.2|17702.2|17711.5|17699.5|28
1725557890000|2024-09-05 17:38:10|17709|17697|17711.5|17699.5|17711.5|17699.5|17708.4|17696.4|2
1725557900000|2024-09-05 17:38:20|17712|17700|17710.7|17698.7|17712|17700|17710.7|17698.7|1
1725557910000|2024-09-05 17:38:30|17709.5|17697.5|17709.5|17697.5|17709.5|17697.5|17709.5|17697.5|0
1725557920000|2024-09-05 17:38:40|17707|17695|17708.2|17696.2|17708.2|17696.2|17707|17695|8
1725557940000|2024-09-05 17:39:00|17709|17697|17709|17697|17709|17697|17709|17697|1
1725557950000|2024-09-05 17:39:10|17708.2|17696.2|17702.5|17690.5|17708.2|17696.2|17702.5|17690.5|2
1725557960000|2024-09-05 17:39:20|17703.2|17691.2|17708.7|17696.7|17708.7|17696.7|17703.2|17691.2|7
1725557970000|2024-09-05 17:39:30|17707.5|17695.5|17705|17693|17707.5|17695.5|17705|17693|6
1725557980000|2024-09-05 17:39:40|17707.5|17695.5|17709.5|17697.5|17709.5|17697.5|17707.5|17695.5|4
1725557990000|2024-09-05 17:39:50|17710|17698|17709.5|17697.5|17710|17698|17709.5|17697.5|1
1725558000000|2024-09-05 17:40:00|17710|17698|17712|17700|17712|17700|17710|17698|1
1725558010000|2024-09-05 17:40:10|17712.7|17700.7|17712.5|17700.5|17712.7|17700.7|17712.5|17700.5|1
1725558020000|2024-09-05 17:40:20|17713.7|17701.7|17709.2|17697.2|17713.7|17701.7|17708.7|17696.7|13
1725558030000|2024-09-05 17:40:30|17710|17698|17709.5|17697.5|17710.5|17698.5|17709.5|17697.5|3
1725558040000|2024-09-05 17:40:40|17708.7|17696.7|17705|17693|17708.7|17696.7|17704.5|17692.5|4
1725558050000|2024-09-05 17:40:50|17705.7|17693.7|17707|17695|17707|17695|17705.7|17693.7|0
1725558060000|2024-09-05 17:41:00|17704.5|17692.5|17704|17692|17704.5|17692.5|17703.2|17691.2|9
1725558070000|2024-09-05 17:41:10|17703.2|17691.2|17704|17692|17704|17692|17703.2|17691.2|0
1725558080000|2024-09-05 17:41:20|17704.5|17692.5|17704.5|17692.5|17704.5|17692.5|17704.5|17692.5|2
1725558090000|2024-09-05 17:41:30|17704|17692|17705|17693|17705|17693|17704|17692|11
1725558100000|2024-09-05 17:41:40|17704.5|17692.5|17705|17693|17705|17693|17704.5|17692.5|3
1725558110000|2024-09-05 17:41:50|17705.7|17693.7|17705|17693|17705.7|17693.7|17705|17693|1
1725558120000|2024-09-05 17:42:00|17705.7|17693.7|17705.7|17693.7|17705.7|17693.7|17705|17693|2
1725558130000|2024-09-05 17:42:10|17707|17695|17710|17698|17710|17698|17705|17693|8
1725558140000|2024-09-05 17:42:20|||||||||1
1725558150000|2024-09-05 17:42:30|17710.5|17698.5|17710|17698|17710.5|17698.5|17709.5|17697.5|4
1725558160000|2024-09-05 17:42:40|17710.5|17698.5|17709.2|17697.2|17710.5|17698.5|17709.2|17697.2|2
1725558170000|2024-09-05 17:42:50|17710|17698|17710.5|17698.5|17710.5|17698.5|17710|17698|2
1725558180000|2024-09-05 17:43:00|17711.2|17699.2|17710|17698|17711.2|17699.2|17710|17698|4
1725558190000|2024-09-05 17:43:10|17709|17697|17707|17695|17709|17697|17707|17695|16
1725558210000|2024-09-05 17:43:30|17705.9|17693.9|17704.5|17692.5|17705.9|17693.9|17704.5|17692.5|7
1725558220000|2024-09-05 17:43:40|17705.2|17693.2|17707|17695|17707|17695|17704.5|17692.5|10
1725558230000|2024-09-05 17:43:50|17704.5|17692.5|17707|17695|17707|17695|17704.5|17692.5|1
1725558240000|2024-09-05 17:44:00|17705|17693|17707|17695|17707|17695|17705|17693|4
1725558250000|2024-09-05 17:44:10|17709.5|17697.5|17729.7|17717.7|17735.5|17723.5|17708.7|17696.7|27
1725558260000|2024-09-05 17:44:20|17730.5|17718.5|17725.5|17713.5|17730.5|17718.5|17725|17713|7
1725558270000|2024-09-05 17:44:30|17726|17714|17722.2|17710.2|17726|17714|17722.2|17710.2|4
1725558280000|2024-09-05 17:44:40|17720.5|17708.5|17721|17709|17721.7|17709.7|17720.5|17708.5|13
1725558290000|2024-09-05 17:44:50|17720.5|17708.5|17719.2|17707.2|17721|17709|17719.2|17707.2|0
1725558300000|2024-09-05 17:45:00|17720|17708|17721|17709|17722.2|17710.2|17718.5|17706.5|3
1725558310000|2024-09-05 17:45:10|17720.5|17708.5|17716|17704|17720.5|17708.5|17716|17704|7
1725558320000|2024-09-05 17:45:20|17715|17703|17717.2|17705.2|17717.2|17705.2|17714.7|17702.7|2
1725558330000|2024-09-05 17:45:30|17716|17704|17716|17704|17716|17704|17716|17704|1
1725558340000|2024-09-05 17:45:40|17714.7|17702.7|17713.5|17701.5|17714.7|17702.7|17713.5|17701.5|0
1725558350000|2024-09-05 17:45:50|17716|17704|17714.2|17702.2|17716|17704|17714.2|17702.2|1
1725558360000|2024-09-05 17:46:00|17716|17704|17713.5|17701.5|17716|17704|17713.5|17701.5|0
1725558370000|2024-09-05 17:46:10|17713|17701|17713.5|17701.5|17714.2|17702.2|17713|17701|0
1725558380000|2024-09-05 17:46:20|17713.7|17701.7|17713|17701|17714|17702|17713|17701|5
1725558390000|2024-09-05 17:46:30|17711.7|17699.7|17705.7|17693.7|17711.7|17699.7|17705.7|17693.7|12
1725558400000|2024-09-05 17:46:40|17707|17695|17708.7|17696.7|17709.2|17697.2|17705|17693|7
1725558410000|2024-09-05 17:46:50|17708.5|17696.5|17711.2|17699.2|17711.2|17699.2|17708|17696|2
1725558420000|2024-09-05 17:47:00|17711|17699|17716|17704|17716|17704|17711|17699|8
1725558430000|2024-09-05 17:47:10|17715.5|17703.5|17713.5|17701.5|17715.5|17703.5|17713.5|17701.5|2
1725558450000|2024-09-05 17:47:30|17713|17701|17703.2|17691.2|17713|17701|17702.5|17690.5|16
1725558460000|2024-09-05 17:47:40|17702.5|17690.5|17704.2|17692.2|17704.2|17692.2|17701.7|17689.7|7
1725558470000|2024-09-05 17:47:50|17703.5|17691.5|17700.7|17688.7|17704.5|17692.5|17700.7|17688.7|13
1725558480000|2024-09-05 17:48:00|17693|17681|17698|17686|17698|17686|17693|17681|9
1725558490000|2024-09-05 17:48:10|17699.2|17687.2|17700.5|17688.5|17700.5|17688.5|17699.2|17687.2|0
1725558500000|2024-09-05 17:48:20|17701|17689|17698|17686|17701|17689|17698|17686|6
1725558510000|2024-09-05 17:48:30|17695.5|17683.5|17697.2|17685.2|17698|17686|17695.5|17683.5|5
1725558520000|2024-09-05 17:48:40|17698|17686|17698.5|17686.5|17698.5|17686.5|17697.2|17685.2|3
1725558530000|2024-09-05 17:48:50|17700|17688|17701|17689|17701|17689|17699.2|17687.2|3
1725558540000|2024-09-05 17:49:00|17702.5|17690.5|17698|17686|17702.5|17690.5|17697.2|17685.2|8
1725558550000|2024-09-05 17:49:10|17697.5|17685.5|17698|17686|17698|17686|17697.5|17685.5|3
1725558560000|2024-09-05 17:49:20|17697.5|17685.5|17696.7|17684.7|17698|17686|17696.7|17684.7|3
1725558570000|2024-09-05 17:49:30|||||||||1
1725558580000|2024-09-05 17:49:40|17696.2|17684.2|17695|17683|17696.2|17684.2|17695|17683|14
1725558590000|2024-09-05 17:49:50|17693.2|17681.2|17691.2|17679.2|17693.2|17681.2|17691.2|17679.2|5
1725558600000|2024-09-05 17:50:00|17692.5|17680.5|17697|17685|17697|17685|17692.5|17680.5|14
1725558610000|2024-09-05 17:50:10|17697.7|17685.7|17699.5|17687.5|17702|17690|17697.7|17685.7|15
1725558620000|2024-09-05 17:50:20|17698.9|17686.9|17700.9|17688.9|17700.9|17688.9|17698.9|17686.9|10
1725558630000|2024-09-05 17:50:30|||||||||7
1725558640000|2024-09-05 17:50:40|17701.7|17689.7|17700.9|17688.9|17701.7|17689.7|17700.4|17688.4|4
1725558650000|2024-09-05 17:50:50|17700.4|17688.4|17700.9|17688.9|17700.9|17688.9|17700.4|17688.4|1
1725558660000|2024-09-05 17:51:00|17701.7|17689.7|17703.4|17691.4|17703.4|17691.4|17700.9|17688.9|22
1725558670000|2024-09-05 17:51:10|17701.7|17689.7|17705.2|17693.2|17705.9|17693.9|17700.9|17688.9|30
1725558680000|2024-09-05 17:51:20|17707|17695|17707|17695|17708.2|17696.2|17707|17695|5
1725558690000|2024-09-05 17:51:30|17707.7|17695.7|17708.9|17696.9|17708.9|17696.9|17707|17695|3
1725558700000|2024-09-05 17:51:40|17705.9|17693.9|17708.4|17696.4|17708.4|17696.4|17705.9|17693.9|13
1725558710000|2024-09-05 17:51:50|17709.2|17697.2|17708.4|17696.4|17709.2|17697.2|17708.4|17696.4|1
1725558720000|2024-09-05 17:52:00|17709.2|17697.2|17707.9|17695.9|17709.7|17697.7|17707.9|17695.9|12
1725558730000|2024-09-05 17:52:10|17708.4|17696.4|17708.4|17696.4|17708.4|17696.4|17705.9|17693.9|6
1725558740000|2024-09-05 17:52:20|17710.4|17698.4|17706.9|17694.9|17711.7|17699.7|17706.4|17694.4|18
1725558750000|2024-09-05 17:52:30|17707.4|17695.4|17704.9|17692.9|17707.4|17695.4|17704.9|17692.9|3
1725558760000|2024-09-05 17:52:40|17703.9|17691.9|17701.4|17689.4|17704.4|17692.4|17701.4|17689.4|12
1725558770000|2024-09-05 17:52:50|17700.4|17688.4|17701.4|17689.4|17701.9|17689.9|17700.4|17688.4|10
1725558780000|2024-09-05 17:53:00|17701.9|17689.9|17703.9|17691.9|17706.4|17694.4|17701.9|17689.9|3
1725558790000|2024-09-05 17:53:10|17701.9|17689.9|17700.9|17688.9|17701.9|17689.9|17700.9|17688.9|6
1725558800000|2024-09-05 17:53:20|17701.4|17689.4|17698.4|17686.4|17701.4|17689.4|17696.4|17684.4|9
1725558810000|2024-09-05 17:53:30|17698.9|17686.9|17693.9|17681.9|17698.9|17686.9|17692.1|17680.1|10
1725558820000|2024-09-05 17:53:40|17695.2|17683.2|17697.7|17685.7|17697.7|17685.7|17693.9|17681.9|9
1725558830000|2024-09-05 17:53:50|17698.4|17686.4|17701.9|17689.9|17702.4|17690.4|17697.7|17685.7|17
1725558840000|2024-09-05 17:54:00|17701.2|17689.2|17701.4|17689.4|17702.4|17690.4|17701.2|17689.2|5
1725558850000|2024-09-05 17:54:10|17703.2|17691.2|17703.2|17691.2|17703.2|17691.2|17703.2|17691.2|1
1725558860000|2024-09-05 17:54:20|17706.4|17694.4|17705.9|17693.9|17706.4|17694.4|17705.2|17693.2|8
1725558870000|2024-09-05 17:54:30|17706.4|17694.4|17703.9|17691.9|17706.4|17694.4|17703.9|17691.9|10
1725558880000|2024-09-05 17:54:40|17703.2|17691.2|17701.9|17689.9|17703.2|17691.2|17701.9|17689.9|5
1725558890000|2024-09-05 17:54:50|17701.4|17689.4|17702.4|17690.4|17702.4|17690.4|17701.4|17689.4|9
1725558900000|2024-09-05 17:55:00|17702.9|17690.9|17704.9|17692.9|17704.9|17692.9|17702.9|17690.9|6
1725558910000|2024-09-05 17:55:10|17705.4|17693.4|17705.4|17693.4|17705.9|17693.9|17703.9|17691.9|6
1725558920000|2024-09-05 17:55:20|17705.9|17693.9|17705.4|17693.4|17708.4|17696.4|17705.4|17693.4|18
1725558930000|2024-09-05 17:55:30|||||||||2
1725558940000|2024-09-05 17:55:40|17704.9|17692.9|17707.4|17695.4|17707.4|17695.4|17704.9|17692.9|3
1725558950000|2024-09-05 17:55:50|17705.4|17693.4|17702.4|17690.4|17705.4|17693.4|17702.4|17690.4|11
1725558960000|2024-09-05 17:56:00|17702.9|17690.9|17703.2|17691.2|17707.4|17695.4|17702.4|17690.4|14
1725558970000|2024-09-05 17:56:10|17703.9|17691.9|17703.9|17691.9|17703.9|17691.9|17703.2|17691.2|9
1725558980000|2024-09-05 17:56:20|17704.6|17692.6|17703.4|17691.4|17704.6|17692.6|17702.1|17690.1|22
1725558990000|2024-09-05 17:56:30|17702.9|17690.9|17698.6|17686.6|17702.9|17690.9|17698.6|17686.6|11
1725559000000|2024-09-05 17:56:40|17699.4|17687.4|17699.1|17687.1|17700.4|17688.4|17697.9|17685.9|45
1725559010000|2024-09-05 17:56:50|17698.4|17686.4|17696.1|17684.1|17698.4|17686.4|17694.9|17682.9|12
1725559020000|2024-09-05 17:57:00|17695.4|17683.4|17696.4|17684.4|17696.4|17684.4|17695.4|17683.4|31
1725559030000|2024-09-05 17:57:10|17695.9|17683.9|17691.4|17679.4|17695.9|17683.9|17691.4|17679.4|36
1725559040000|2024-09-05 17:57:20|17693.9|17681.9|17694.4|17682.4|17695.1|17683.1|17693.9|17681.9|13
1725559050000|2024-09-05 17:57:30|17695.1|17683.1|17693.9|17681.9|17695.7|17683.7|17693.9|17681.9|6
1725559060000|2024-09-05 17:57:40|17692.1|17680.1|17691.4|17679.4|17692.1|17680.1|17691.4|17679.4|20
1725559070000|2024-09-05 17:57:50|17691.9|17679.9|17691.4|17679.4|17694.4|17682.4|17689.6|17677.6|21
1725559080000|2024-09-05 17:58:00|17693.9|17681.9|17700.4|17688.4|17704.2|17692.2|17693.9|17681.9|35
1725559090000|2024-09-05 17:58:10|17699.9|17687.9|17699.9|17687.9|17699.9|17687.9|17699.9|17687.9|9
1725559100000|2024-09-05 17:58:20|17701.9|17689.9|17696.4|17684.4|17701.9|17689.9|17696.4|17684.4|11
1725559110000|2024-09-05 17:58:30|17696.9|17684.9|17697.4|17685.4|17697.4|17685.4|17694.9|17682.9|12
1725559120000|2024-09-05 17:58:40|17696.2|17684.2|17695.7|17683.7|17696.9|17684.9|17694.4|17682.4|15
1725559130000|2024-09-05 17:58:50|17694.9|17682.9|17692.4|17680.4|17694.9|17682.9|17691.9|17679.9|8
1725559140000|2024-09-05 17:59:00|17694.4|17682.4|17693.9|17681.9|17699.2|17687.2|17693.2|17681.2|41
1725559150000|2024-09-05 17:59:10|17693.2|17681.2|17692.6|17680.6|17694.6|17682.6|17690.7|17678.7|95
1725559160000|2024-09-05 17:59:20|17692.1|17680.1|17703.2|17691.2|17703.2|17691.2|17692.1|17680.1|63
1725559170000|2024-09-05 17:59:30|17700.7|17688.7|17700.4|17688.4|17703.2|17691.2|17699.6|17687.6|146
1725559180000|2024-09-05 17:59:40|17699.6|17687.6|17700.4|17688.4|17700.4|17688.4|17697.1|17685.1|135
1725559190000|2024-09-05 17:59:50|17701.1|17689.1|17701.9|17689.9|17702.6|17690.6|17698.6|17686.6|194
1725559200000|2024-09-05 18:00:00|17702.6|17690.6|17699.4|17687.4|17702.6|17690.6|17698.6|17686.6|71
1725559210000|2024-09-05 18:00:10|17698.6|17686.6|17700.1|17688.1|17700.1|17688.1|17698.6|17686.6|23
1725559220000|2024-09-05 18:00:20|17705.6|17693.6|17705.1|17693.1|17705.6|17693.6|17705.1|17693.1|7
1725559230000|2024-09-05 18:00:30|17705.6|17693.6|17705.1|17693.1|17705.6|17693.6|17705.1|17693.1|0
1725559250000|2024-09-05 18:00:50|17703.1|17691.1|17700.6|17688.6|17703.1|17691.1|17700.6|17688.6|4
1725559260000|2024-09-05 18:01:00|17698.1|17686.1|17693.6|17681.6|17698.1|17686.1|17692.4|17680.4|18
1725559280000|2024-09-05 18:01:20|17693.1|17681.1|17693.1|17681.1|17693.1|17681.1|17692.6|17680.6|9
1725559290000|2024-09-05 18:01:30|17692.6|17680.6|17691.4|17679.4|17692.6|17680.6|17690.1|17678.1|19
1725559300000|2024-09-05 18:01:40|17691.9|17679.9|17688.9|17676.9|17692.6|17680.6|17688.9|17676.9|10
1725559310000|2024-09-05 18:01:50|17690.1|17678.1|17687.6|17675.6|17690.1|17678.1|17687.6|17675.6|25
1725559320000|2024-09-05 18:02:00|17686.1|17674.1|17685.3|17673.3|17688.3|17676.3|17685.3|17673.3|16
1725559330000|2024-09-05 18:02:10|17685.8|17673.8|17685.8|17673.8|17685.8|17673.8|17684.8|17672.8|17
1725559340000|2024-09-05 18:02:20|17685.1|17673.1|17682.8|17670.8|17685.1|17673.1|17682.1|17670.1|38
1725559350000|2024-09-05 18:02:30|17685.3|17673.3|17684.6|17672.6|17685.8|17673.8|17683.3|17671.3|12
1725559360000|2024-09-05 18:02:40|17683.9|17671.9|17683.9|17671.9|17683.9|17671.9|17683.3|17671.3|1
1725559370000|2024-09-05 18:02:50|17683.3|17671.3|17684.6|17672.6|17685.8|17673.8|17683.3|17671.3|4
1725559380000|2024-09-05 18:03:00|17684.1|17672.1|17683.3|17671.3|17686.6|17674.6|17683.3|17671.3|14
1725559390000|2024-09-05 18:03:10|17682.8|17670.8|17681.6|17669.6|17683.3|17671.3|17681.6|17669.6|4
1725559400000|2024-09-05 18:03:20|||||||||11
1725559410000|2024-09-05 18:03:30|17682.8|17670.8|17682.8|17670.8|17682.8|17670.8|17682.8|17670.8|23
1725559420000|2024-09-05 18:03:40|17684.1|17672.1|17684.1|17672.1|17684.1|17672.1|17684.1|17672.1|9
1725559430000|2024-09-05 18:03:50|17681.6|17669.6|17682.8|17670.8|17684.1|17672.1|17680.6|17668.6|50
1725559440000|2024-09-05 18:04:00|17683.6|17671.6|17687.3|17675.3|17688.1|17676.1|17683.6|17671.6|19
1725559450000|2024-09-05 18:04:10|17685.6|17673.6|17684.8|17672.8|17685.6|17673.6|17684.8|17672.8|6
1725559460000|2024-09-05 18:04:20|||||||||3
1725559470000|2024-09-05 18:04:30|17686.6|17674.6|17686.1|17674.1|17686.6|17674.6|17686.1|17674.1|31
1725559480000|2024-09-05 18:04:40|17686.6|17674.6|17689.8|17677.8|17689.8|17677.8|17686.6|17674.6|3
1725559490000|2024-09-05 18:04:50|17689.3|17677.3|17690.8|17678.8|17690.8|17678.8|17688.6|17676.6|4
1725629400000|2024-09-06 13:30:00|17695.7|17683.7|17686.2|17674.2|17699.7|17687.7|17683|17671|67
1725629410000|2024-09-06 13:30:10|17685.7|17673.7|17685.2|17673.2|17692.5|17680.5|17681|17669|23
1725629420000|2024-09-06 13:30:20|17684.8|17672.8|17687.3|17675.3|17692.7|17680.7|17680.2|17668.2|31
1725629430000|2024-09-06 13:30:30|17686.5|17674.5|17692.7|17680.7|17696|17684|17684|17672|28
1725629440000|2024-09-06 13:30:40|17693.5|17681.5|17699.3|17687.3|17699.8|17687.8|17692.3|17680.3|9
1725629450000|2024-09-06 13:30:50|17697.7|17685.7|17701.2|17689.2|17705.7|17693.7|17696.5|17684.5|17
1725629460000|2024-09-06 13:31:00|17702.2|17690.2|17712.7|17700.7|17716.2|17704.2|17702.2|17690.2|24
1725629470000|2024-09-06 13:31:10|17712|17700|17714.2|17702.2|17715.2|17703.2|17710.2|17698.2|19
1725629480000|2024-09-06 13:31:20|17715|17703|17712.5|17700.5|17721.2|17709.2|17712.5|17700.5|25
1725629490000|2024-09-06 13:31:30|17713.7|17701.7|17709.7|17697.7|17714.7|17702.7|17709.7|17697.7|29
1725629500000|2024-09-06 13:31:40|17712.2|17700.2|17713.2|17701.2|17713.2|17701.2|17711.5|17699.5|10
1725629510000|2024-09-06 13:31:50|17715.7|17703.7|17718.7|17706.7|17719.7|17707.7|17715.7|17703.7|13
1725629520000|2024-09-06 13:32:00|17718|17706|17721.2|17709.2|17721.7|17709.7|17718|17706|2
1725629530000|2024-09-06 13:32:10|17722|17710|17722.2|17710.2|17723|17711|17719.7|17707.7|17
1725629540000|2024-09-06 13:32:20|17724.7|17712.7|17719|17707|17724.7|17712.7|17718.5|17706.5|10
1725629550000|2024-09-06 13:32:30|17718.2|17706.2|17720.7|17708.7|17720.7|17708.7|17718.2|17706.2|5
1725629560000|2024-09-06 13:32:40|17721.2|17709.2|17715.7|17703.7|17721.9|17709.9|17715.7|17703.7|7
1725629570000|2024-09-06 13:32:50|17718.2|17706.2|17716.9|17704.9|17718.2|17706.2|17715.7|17703.7|8
1725629580000|2024-09-06 13:33:00|17717.7|17705.7|17710.4|17698.4|17718.2|17706.2|17709.2|17697.2|28
1725629590000|2024-09-06 13:33:10|17709.9|17697.9|17717.2|17705.2|17717.9|17705.9|17709.9|17697.9|12
1725629600000|2024-09-06 13:33:20|17717.9|17705.9|17719.2|17707.2|17720.4|17708.4|17716.7|17704.7|10
1725629610000|2024-09-06 13:33:30|17719.9|17707.9|17723.7|17711.7|17724.4|17712.4|17719.9|17707.9|12
1725629620000|2024-09-06 13:33:40|17724.4|17712.4|17726.9|17714.9|17729.2|17717.2|17723.7|17711.7|10
1725629630000|2024-09-06 13:33:50|17725.7|17713.7|17716.7|17704.7|17725.7|17713.7|17715.9|17703.9|12
1725629640000|2024-09-06 13:34:00|17716.2|17704.2|17719.7|17707.7|17720.2|17708.2|17716.2|17704.2|10
1725629650000|2024-09-06 13:34:10|17720.2|17708.2|17722.4|17710.4|17722.4|17710.4|17715.7|17703.7|11
1725629660000|2024-09-06 13:34:20|17723.2|17711.2|17715.2|17703.2|17723.2|17711.2|17715.2|17703.2|16
1725629670000|2024-09-06 13:34:30|17714.7|17702.7|17714.2|17702.2|17720.2|17708.2|17713.5|17701.5|30
1725629680000|2024-09-06 13:34:40|17714.7|17702.7|17713.2|17701.2|17715.2|17703.2|17709.4|17697.4|14
1725629690000|2024-09-06 13:34:50|17712.2|17700.2|17714.4|17702.4|17714.4|17702.4|17708.2|17696.2|29
1725629700000|2024-09-06 13:35:00|17714.9|17702.9|17712.7|17700.7|17714.9|17702.9|17712.7|17700.7|10
1725629710000|2024-09-06 13:35:10|17711.9|17699.9|17709.4|17697.4|17712.7|17700.7|17708.2|17696.2|25
1725629720000|2024-09-06 13:35:20|17707.7|17695.7|17706.2|17694.2|17707.7|17695.7|17706.2|17694.2|10
1725629730000|2024-09-06 13:35:30|17704.4|17692.4|17703.7|17691.7|17704.4|17692.4|17703.7|17691.7|5
1725629740000|2024-09-06 13:35:40|17704.9|17692.9|17706.2|17694.2|17706.2|17694.2|17704.9|17692.9|6
1725629750000|2024-09-06 13:35:50|17708.7|17696.7|17709.9|17697.9|17711.2|17699.2|17708.7|17696.7|4
1725629760000|2024-09-06 13:36:00|17710.4|17698.4|17713.2|17701.2|17714.4|17702.4|17710.4|17698.4|19
1725629770000|2024-09-06 13:36:10|17713.7|17701.7|17713.2|17701.2|17713.7|17701.7|17709|17697|10
1725629780000|2024-09-06 13:36:20|17714|17702|17715.2|17703.2|17715.2|17703.2|17714|17702|14
1725629790000|2024-09-06 13:36:30|17714.4|17702.4|17715.2|17703.2|17715.2|17703.2|17712.2|17700.2|20
1725629800000|2024-09-06 13:36:40|17714.4|17702.4|17711.2|17699.2|17714.4|17702.4|17710.2|17698.2|7
1725629810000|2024-09-06 13:36:50|17710.7|17698.7|17711.2|17699.2|17711.2|17699.2|17710.7|17698.7|4
1725629820000|2024-09-06 13:37:00|17713.2|17701.2|17707.2|17695.2|17713.7|17701.7|17707.2|17695.2|7
1725629830000|2024-09-06 13:37:10|17707.9|17695.9|17704.7|17692.7|17708.4|17696.4|17702.9|17690.9|12
1725629840000|2024-09-06 13:37:20|17704.2|17692.2|17706.2|17694.2|17706.2|17694.2|17703.7|17691.7|4
1725629850000|2024-09-06 13:37:30|17705.4|17693.4|17709.2|17697.2|17709.2|17697.2|17705.4|17693.4|1
1725629860000|2024-09-06 13:37:40|17708.7|17696.7|17707.9|17695.9|17708.7|17696.7|17707.9|17695.9|1
1725629870000|2024-09-06 13:37:50|17708.7|17696.7|17706.7|17694.7|17709.2|17697.2|17706.7|17694.7|8
1725629880000|2024-09-06 13:38:00|17705.9|17693.9|17711.7|17699.7|17711.7|17699.7|17705.4|17693.4|5
1725629890000|2024-09-06 13:38:10|17712.2|17700.2|17711.7|17699.7|17712.4|17700.4|17707.9|17695.9|9
1725629900000|2024-09-06 13:38:20|17712.9|17700.9|17711.7|17699.7|17712.9|17700.9|17709.2|17697.2|3
1725629910000|2024-09-06 13:38:30|17711.2|17699.2|17712.4|17700.4|17712.4|17700.4|17711.2|17699.2|16
1725629920000|2024-09-06 13:38:40|17711.9|17699.9|17705.7|17693.7|17711.9|17699.9|17703.7|17691.7|16
1725629930000|2024-09-06 13:38:50|17704.4|17692.4|17703.2|17691.2|17704.4|17692.4|17702.4|17690.4|4
1725629940000|2024-09-06 13:39:00|17701.9|17689.9|17703.2|17691.2|17704|17692|17701.9|17689.9|4
1725629950000|2024-09-06 13:39:10|17708.2|17696.2|17710.2|17698.2|17712.7|17700.7|17708.2|17696.2|6
1725629960000|2024-09-06 13:39:20|17708.5|17696.5|17705.2|17693.2|17709.2|17697.2|17705.2|17693.2|11
1725629970000|2024-09-06 13:39:30|17706|17694|17706|17694|17706|17694|17706|17694|0
1725629980000|2024-09-06 13:39:40|17706.7|17694.7|17713.2|17701.2|17713.7|17701.7|17706.7|17694.7|18
1725629990000|2024-09-06 13:39:50|17713.7|17701.7|17712.7|17700.7|17713.7|17701.7|17712|17700|5
1725630000000|2024-09-06 13:40:00|17712|17700|17710.7|17698.7|17714|17702|17710.7|17698.7|7
1725630010000|2024-09-06 13:40:10|17710|17698|17711.2|17699.2|17714|17702|17710|17698|5
1725630020000|2024-09-06 13:40:20|17710.7|17698.7|17711|17699|17711|17699|17709|17697|4
1725630030000|2024-09-06 13:40:30|17710.2|17698.2|17712.7|17700.7|17712.7|17700.7|17708.2|17696.2|6
1725630040000|2024-09-06 13:40:40|17712|17700|17714|17702|17714|17702|17712|17700|2
1725630050000|2024-09-06 13:40:50|17713.5|17701.5|17714|17702|17714|17702|17712.7|17700.7|2
1725630060000|2024-09-06 13:41:00|17713.5|17701.5|17709|17697|17713.5|17701.5|17706.5|17694.5|9
1725630070000|2024-09-06 13:41:10|17707|17695|17708.7|17696.7|17708.7|17696.7|17705|17693|11
1725630080000|2024-09-06 13:41:20|17710|17698|17708.7|17696.7|17710|17698|17708.7|17696.7|3
1725630090000|2024-09-06 13:41:30|17710.7|17698.7|17712.7|17700.7|17714|17702|17710.7|17698.7|8
1725630100000|2024-09-06 13:41:40|17712.2|17700.2|17709.3|17697.3|17714|17702|17709.3|17697.3|7
1725630110000|2024-09-06 13:41:50|17709.7|17697.7|17712.2|17700.2|17712.7|17700.7|17709.3|17697.3|3
1725630120000|2024-09-06 13:42:00|17711.5|17699.5|17707.2|17695.2|17711.5|17699.5|17707.2|17695.2|8
1725630130000|2024-09-06 13:42:10|17709|17697|17712.2|17700.2|17712.2|17700.2|17709|17697|4
1725630140000|2024-09-06 13:42:20|17712.7|17700.7|17714|17702|17714|17702|17711.5|17699.5|4
1725630150000|2024-09-06 13:42:30|17717.2|17705.2|17718.5|17706.5|17719|17707|17717.2|17705.2|12
1725630160000|2024-09-06 13:42:40|17717.7|17705.7|17732.2|17720.2|17732.7|17720.7|17717.7|17705.7|10
1725630170000|2024-09-06 13:42:50|17732.7|17720.7|17733.5|17721.5|17734|17722|17732.2|17720.2|5
1725630180000|2024-09-06 13:43:00|17734|17722|17736.8|17724.8|17739|17727|17734|17722|12
1725630190000|2024-09-06 13:43:10|17737.2|17725.2|17740.5|17728.5|17741|17729|17737.2|17725.2|21
1725630200000|2024-09-06 13:43:20|17738.5|17726.5|17739.3|17727.3|17739.3|17727.3|17738.5|17726.5|7
1725630210000|2024-09-06 13:43:30|17739.7|17727.7|17733.7|17721.7|17739.7|17727.7|17732.7|17720.7|25
1725630220000|2024-09-06 13:43:40|17736.2|17724.2|17730.2|17718.2|17736.2|17724.2|17729|17717|9
1725630230000|2024-09-06 13:43:50|17729.7|17717.7|17730.2|17718.2|17730.7|17718.7|17729.7|17717.7|3
1725630240000|2024-09-06 13:44:00|17731.5|17719.5|17742|17730|17742|17730|17730.7|17718.7|14
1725630250000|2024-09-06 13:44:10|17742.7|17730.7|17742.2|17730.2|17744.3|17732.3|17741.5|17729.5|6
1725630260000|2024-09-06 13:44:20|17743.5|17731.5|17744.3|17732.3|17744.7|17732.7|17740.5|17728.5|10
1725630270000|2024-09-06 13:44:30|17743|17731|17733.5|17721.5|17743|17731|17733.5|17721.5|18
1725630280000|2024-09-06 13:44:40|17734|17722|17732.7|17720.7|17734|17722|17730.2|17718.2|8
1725630290000|2024-09-06 13:44:50|17732.2|17720.2|17732.7|17720.7|17734|17722|17731.5|17719.5|1
1725630300000|2024-09-06 13:45:00|17733.2|17721.2|17737.7|17725.7|17738.2|17726.2|17733.2|17721.2|12
1725630310000|2024-09-06 13:45:10|17737.2|17725.2|17736.8|17724.8|17740.5|17728.5|17736.8|17724.8|14
1725630320000|2024-09-06 13:45:20|17732.2|17720.2|17734.3|17722.3|17734.3|17722.3|17732.2|17720.2|8
1725630330000|2024-09-06 13:45:30|17729.7|17717.7|17729.7|17717.7|17730.5|17718.5|17729.3|17717.3|3
1725630340000|2024-09-06 13:45:40|17729.3|17717.3|17732.2|17720.2|17732.2|17720.2|17729.3|17717.3|6
1725630350000|2024-09-06 13:45:50|17731.5|17719.5|17731.8|17719.8|17732.2|17720.2|17731.5|17719.5|5
1725630360000|2024-09-06 13:46:00|17732.7|17720.7|17729.7|17717.7|17732.7|17720.7|17729.7|17717.7|2
1725630370000|2024-09-06 13:46:10|17727.7|17715.7|17726.2|17714.2|17728.2|17716.2|17726.2|17714.2|3
1725630380000|2024-09-06 13:46:20|17727|17715|17726.2|17714.2|17728.2|17716.2|17726.2|17714.2|1
1725630390000|2024-09-06 13:46:30|17725.7|17713.7|17726.2|17714.2|17727.7|17715.7|17725.7|17713.7|8
1725630400000|2024-09-06 13:46:40|17727.7|17715.7|17728.2|17716.2|17728.2|17716.2|17727.7|17715.7|0
1725630410000|2024-09-06 13:46:50|17728.7|17716.7|17728.2|17716.2|17728.7|17716.7|17728.2|17716.2|6
1725630420000|2024-09-06 13:47:00|17730|17718|17731.2|17719.2|17732.5|17720.5|17730|17718|15
1725630430000|2024-09-06 13:47:10|17735|17723|17731.2|17719.2|17735|17723|17730.7|17718.7|7
1725630440000|2024-09-06 13:47:20|17730.7|17718.7|17733.7|17721.7|17733.7|17721.7|17730.7|17718.7|9
1725630450000|2024-09-06 13:47:30|17732.7|17720.7|17734.2|17722.2|17735|17723|17732.5|17720.5|4
1725630460000|2024-09-06 13:47:40|17736|17724|17736.2|17724.2|17737.5|17725.5|17735.7|17723.7|11
1725630470000|2024-09-06 13:47:50|17735|17723|17735|17723|17735.7|17723.7|17733.7|17721.7|5
1725630480000|2024-09-06 13:48:00|17734.5|17722.5|17737.5|17725.5|17737.5|17725.5|17734.5|17722.5|9
1725630490000|2024-09-06 13:48:10|17734.2|17722.2|17735.5|17723.5|17736.7|17724.7|17734.2|17722.2|6
1725630500000|2024-09-06 13:48:20|17736|17724|17735.5|17723.5|17736.7|17724.7|17735.5|17723.5|7
1725630510000|2024-09-06 13:48:30|17733|17721|17729.7|17717.7|17733.7|17721.7|17729.7|17717.7|7
1725630520000|2024-09-06 13:48:40|17731.2|17719.2|17727.2|17715.2|17731.7|17719.7|17727.2|17715.2|3
1725630530000|2024-09-06 13:48:50|17729.2|17717.2|17726.7|17714.7|17729.2|17717.2|17726.7|17714.7|1
1725630540000|2024-09-06 13:49:00|17724.2|17712.2|17723.7|17711.7|17724.2|17712.2|17723.7|17711.7|6
1725630550000|2024-09-06 13:49:10|17724.2|17712.2|17724.2|17712.2|17724.2|17712.2|17723.7|17711.7|10
1725630560000|2024-09-06 13:49:20|17725|17713|17725|17713|17725|17713|17723|17711|3
1725630570000|2024-09-06 13:49:30|17724.5|17712.5|17723.7|17711.7|17724.5|17712.5|17721.7|17709.7|1
1725630580000|2024-09-06 13:49:40|17724.2|17712.2|17724.2|17712.2|17725.7|17713.7|17723.7|17711.7|4
1725630590000|2024-09-06 13:49:50|17726.2|17714.2|17726.2|17714.2|17726.7|17714.7|17724.2|17712.2|4
1725630600000|2024-09-06 13:50:00|17726.7|17714.7|17723.7|17711.7|17727.5|17715.5|17723.7|17711.7|4
1725630610000|2024-09-06 13:50:10|17725|17713|17724.2|17712.2|17726.7|17714.7|17723.7|17711.7|3
1725630620000|2024-09-06 13:50:20|17723.7|17711.7|17722.2|17710.2|17723.7|17711.7|17720.2|17708.2|18
1725630630000|2024-09-06 13:50:30|17721.4|17709.4|17719.7|17707.7|17724.2|17712.2|17719.7|17707.7|4
1725630640000|2024-09-06 13:50:40|17718.5|17706.5|17714.2|17702.2|17718.5|17706.5|17714.2|17702.2|11
1725630650000|2024-09-06 13:50:50|17712.5|17700.5|17717.5|17705.5|17717.5|17705.5|17712.5|17700.5|9
1725630660000|2024-09-06 13:51:00|17716.7|17704.7|17715|17703|17717.5|17705.5|17713.7|17701.7|2
1725630670000|2024-09-06 13:51:10|17715.5|17703.5|17717.5|17705.5|17717.5|17705.5|17715.5|17703.5|3
1725630680000|2024-09-06 13:51:20|17719.2|17707.2|17721.2|17709.2|17721.2|17709.2|17719.2|17707.2|5
1725630690000|2024-09-06 13:51:30|17720.7|17708.7|17720|17708|17721.2|17709.2|17720|17708|1
1725630700000|2024-09-06 13:51:40|17716.2|17704.2|17721.2|17709.2|17721.2|17709.2|17716.2|17704.2|16
1725630710000|2024-09-06 13:51:50|17720.7|17708.7|17718.2|17706.2|17720.7|17708.7|17718.2|17706.2|4
1725630720000|2024-09-06 13:52:00|17718.7|17706.7|17716.7|17704.7|17720|17708|17716.7|17704.7|10
1725630730000|2024-09-06 13:52:10|17716.2|17704.2|17716.7|17704.7|17716.7|17704.7|17716.2|17704.2|1
1725630740000|2024-09-06 13:52:20|17715|17703|17716.2|17704.2|17716.2|17704.2|17711.7|17699.7|2
1725630750000|2024-09-06 13:52:30|17716.7|17704.7|17714.2|17702.2|17716.7|17704.7|17713.7|17701.7|4
1725630760000|2024-09-06 13:52:40|17715|17703|17714.7|17702.7|17716.7|17704.7|17714.7|17702.7|2
1725630770000|2024-09-06 13:52:50|17714.2|17702.2|17719.7|17707.7|17720.5|17708.5|17714.2|17702.2|9
1725630780000|2024-09-06 13:53:00|17720.2|17708.2|17723.5|17711.5|17723.5|17711.5|17720|17708|5
1725630790000|2024-09-06 13:53:10|17722.5|17710.5|17723.7|17711.7|17725.7|17713.7|17721.7|17709.7|13
1725630800000|2024-09-06 13:53:20|17724.5|17712.5|17725.7|17713.7|17725.7|17713.7|17724.5|17712.5|17
1725630820000|2024-09-06 13:53:40|17723|17711|17721.2|17709.2|17723|17711|17721.2|17709.2|9
1725630830000|2024-09-06 13:53:50|17720.5|17708.5|17721.7|17709.7|17721.7|17709.7|17720.5|17708.5|0
1725630840000|2024-09-06 13:54:00|17721.2|17709.2|17717.5|17705.5|17721.7|17709.7|17716.7|17704.7|14
1725630850000|2024-09-06 13:54:10|17716.7|17704.7|17720.5|17708.5|17720.5|17708.5|17716.7|17704.7|1
1725630860000|2024-09-06 13:54:20|17721.2|17709.2|17721.2|17709.2|17723.2|17711.2|17721.2|17709.2|8
1725630870000|2024-09-06 13:54:30|17722|17710|17722.5|17710.5|17722.5|17710.5|17720.7|17708.7|1
1725630880000|2024-09-06 13:54:40|17721.2|17709.2|17721.2|17709.2|17722.5|17710.5|17721.2|17709.2|0
1725630890000|2024-09-06 13:54:50|17720.7|17708.7|17720|17708|17720.7|17708.7|17718.7|17706.7|0
1725630900000|2024-09-06 13:55:00|17722.2|17710.2|17720.5|17708.5|17722.2|17710.2|17719.2|17707.2|5
1725630910000|2024-09-06 13:55:10|17719.7|17707.7|17721.7|17709.7|17721.7|17709.7|17719.7|17707.7|3
1725630920000|2024-09-06 13:55:20|17721|17709|17724.2|17712.2|17725|17713|17721|17709|13
1725630930000|2024-09-06 13:55:30|||||||||3
1725630950000|2024-09-06 13:55:50|17725|17713|17724.2|17712.2|17725|17713|17724.2|17712.2|16
1725630960000|2024-09-06 13:56:00|17725.2|17713.2|17732.2|17720.2|17732.2|17720.2|17723.5|17711.5|12
1725630970000|2024-09-06 13:56:10|17732.7|17720.7|17731|17719|17732.7|17720.7|17731|17719|5
1725630980000|2024-09-06 13:56:20|17731.9|17719.9|17733.2|17721.2|17733.2|17721.2|17731.9|17719.9|9
1725631000000|2024-09-06 13:56:40|17734.4|17722.4|17735.2|17723.2|17738.2|17726.2|17734.4|17722.4|32
1725631010000|2024-09-06 13:56:50|17735.7|17723.7|17738.2|17726.2|17739.4|17727.4|17734.2|17722.2|16
1725631020000|2024-09-06 13:57:00|17738.7|17726.7|17738.7|17726.7|17738.7|17726.7|17737.9|17725.9|5
1725631030000|2024-09-06 13:57:10|17744.2|17732.2|17742.7|17730.7|17746.2|17734.2|17742.7|17730.7|13
1725631040000|2024-09-06 13:57:20|17743.2|17731.2|17744.4|17732.4|17744.4|17732.4|17743.2|17731.2|4
1725631050000|2024-09-06 13:57:30|17743.9|17731.9|17745.4|17733.4|17745.4|17733.4|17743.2|17731.2|15
1725631060000|2024-09-06 13:57:40|17747.4|17735.4|17743.7|17731.7|17749.4|17737.4|17743.7|17731.7|52
1725631070000|2024-09-06 13:57:50|17742.7|17730.7|17742.7|17730.7|17742.7|17730.7|17742.7|17730.7|7
1725631080000|2024-09-06 13:58:00|17741.9|17729.9|17745.2|17733.2|17745.2|17733.2|17740.2|17728.2|13
1725631090000|2024-09-06 13:58:10|17743.4|17731.4|17738.7|17726.7|17745.2|17733.2|17738.7|17726.7|12
1725631100000|2024-09-06 13:58:20|17738.9|17726.9|17740.7|17728.7|17741.2|17729.2|17738.2|17726.2|9
1725631110000|2024-09-06 13:58:30|17742.2|17730.2|17745.2|17733.2|17745.2|17733.2|17741.4|17729.4|1
1725631120000|2024-09-06 13:58:40|17746.2|17734.2|17749.4|17737.4|17749.4|17737.4|17746.2|17734.2|23
1725631130000|2024-09-06 13:58:50|17746.9|17734.9|17744.4|17732.4|17746.9|17734.9|17744.4|17732.4|11
1725631140000|2024-09-06 13:59:00|17743.2|17731.2|17742.7|17730.7|17745.7|17733.7|17742.7|17730.7|4
1725631150000|2024-09-06 13:59:10|17743.2|17731.2|17743.9|17731.9|17744.4|17732.4|17741.9|17729.9|11
1725631160000|2024-09-06 13:59:20|17742.7|17730.7|17742.7|17730.7|17743.2|17731.2|17742.7|17730.7|1
1725631170000|2024-09-06 13:59:30|17743.2|17731.2|17741.9|17729.9|17743.2|17731.2|17741.9|17729.9|7
1725631180000|2024-09-06 13:59:40|17741.2|17729.2|17741.9|17729.9|17741.9|17729.9|17741.2|17729.2|0
1725631190000|2024-09-06 13:59:50|17742.7|17730.7|17745.2|17733.2|17745.9|17733.9|17742.7|17730.7|9
1725631200000|2024-09-06 14:00:00|17744.7|17732.7|17744.4|17732.4|17744.7|17732.7|17741.9|17729.9|11
1725631210000|2024-09-06 14:00:10|17745.2|17733.2|17744.4|17732.4|17745.2|17733.2|17744.4|17732.4|2
1725631220000|2024-09-06 14:00:20|17744.9|17732.9|17745.7|17733.7|17746.9|17734.9|17744.4|17732.4|7
1725631230000|2024-09-06 14:00:30|17745.2|17733.2|17745.7|17733.7|17746.9|17734.9|17742.9|17730.9|12
1725631240000|2024-09-06 14:00:40|17746.9|17734.9|17746.9|17734.9|17746.9|17734.9|17745.2|17733.2|8
1725631250000|2024-09-06 14:00:50|17745.7|17733.7|17770.2|17758.2|17770.2|17758.2|17745.7|17733.7|38
1725631260000|2024-09-06 14:01:00|17771.4|17759.4|17771.7|17759.7|17773.2|17761.2|17767.2|17755.2|20
1725631270000|2024-09-06 14:01:10|17772.2|17760.2|17767.2|17755.2|17773.4|17761.4|17766.4|17754.4|26
1725631280000|2024-09-06 14:01:20|17765.9|17753.9|17762.7|17750.7|17766.4|17754.4|17760.5|17748.5|15
1725631290000|2024-09-06 14:01:30|17762.2|17750.2|17763.4|17751.4|17765.7|17753.7|17761.4|17749.4|13
1725631300000|2024-09-06 14:01:40|17763.9|17751.9|17759.7|17747.7|17764.7|17752.7|17759.7|17747.7|10
1725631310000|2024-09-06 14:01:50|17760.2|17748.2|17757.7|17745.7|17762.2|17750.2|17757.7|17745.7|4
1725631320000|2024-09-06 14:02:00|17755.2|17743.2|17755.2|17743.2|17757.2|17745.2|17755.2|17743.2|7
1725631330000|2024-09-06 14:02:10|17756.4|17744.4|17758|17746|17758|17746|17754.7|17742.7|14
1725631340000|2024-09-06 14:02:20|17754.7|17742.7|17758.7|17746.7|17759.2|17747.2|17754.2|17742.2|15
1725631350000|2024-09-06 14:02:30|17759.2|17747.2|17762.5|17750.5|17762.5|17750.5|17758.7|17746.7|8
1725631360000|2024-09-06 14:02:40|17763.2|17751.2|17759.2|17747.2|17763.2|17751.2|17758.7|17746.7|2
1725631370000|2024-09-06 14:02:50|17758.7|17746.7|17753.7|17741.7|17758.7|17746.7|17752.5|17740.5|7
1725631380000|2024-09-06 14:03:00|17753|17741|17753.7|17741.7|17755.9|17743.9|17753|17741|11
1725631390000|2024-09-06 14:03:10|||||||||1
1725631400000|2024-09-06 14:03:20|17753.2|17741.2|17755|17743|17755.5|17743.5|17753.2|17741.2|40
1725631410000|2024-09-06 14:03:30|17754.5|17742.5|17754.7|17742.7|17754.7|17742.7|17753.7|17741.7|4
1725631420000|2024-09-06 14:03:40|17753|17741|17752.2|17740.2|17753|17741|17749.7|17737.7|2
1725631430000|2024-09-06 14:03:50|17751.9|17739.9|17749.7|17737.7|17751.9|17739.9|17747.2|17735.2|5
1725631440000|2024-09-06 14:04:00|17749.2|17737.2|17749.2|17737.2|17749.2|17737.2|17749.2|17737.2|2
1725631450000|2024-09-06 14:04:10|17751.7|17739.7|17735.7|17723.7|17752.2|17740.2|17735.7|17723.7|4
1725631460000|2024-09-06 14:04:20|17736.5|17724.5|17740|17728|17740|17728|17736.5|17724.5|16
1725631470000|2024-09-06 14:04:30|17736.2|17724.2|17738.7|17726.7|17739.2|17727.2|17735.7|17723.7|13
1725631480000|2024-09-06 14:04:40|17739.2|17727.2|17738.2|17726.2|17739.2|17727.2|17738.2|17726.2|2
1725631490000|2024-09-06 14:04:50|17743|17731|17740.9|17728.9|17743|17731|17740.9|17728.9|11
1725631500000|2024-09-06 14:05:00|17743.4|17731.4|17748.7|17736.7|17748.7|17736.7|17742.2|17730.2|21
1725631510000|2024-09-06 14:05:10|17750.5|17738.5|17752.5|17740.5|17753.2|17741.2|17750.5|17738.5|0
1725631520000|2024-09-06 14:05:20|17753.2|17741.2|17743.7|17731.7|17753.2|17741.2|17743.7|17731.7|26
1725631530000|2024-09-06 14:05:30|17743.2|17731.2|17738.7|17726.7|17743.2|17731.2|17737.5|17725.5|9
1725631540000|2024-09-06 14:05:40|17738|17726|17738.2|17726.2|17739.5|17727.5|17736.5|17724.5|16
1725631550000|2024-09-06 14:05:50|||||||||1
1725631560000|2024-09-06 14:06:00|17741.2|17729.2|17740|17728|17741.2|17729.2|17740|17728|5
1725631570000|2024-09-06 14:06:10|17740.7|17728.7|17735.7|17723.7|17740.7|17728.7|17735.2|17723.2|10
1725631580000|2024-09-06 14:06:20|17737.5|17725.5|17735.5|17723.5|17737.5|17725.5|17735.5|17723.5|9
1725631590000|2024-09-06 14:06:30|17735|17723|17729.2|17717.2|17735|17723|17729.2|17717.2|8
1725631600000|2024-09-06 14:06:40|17732.5|17720.5|17731.2|17719.2|17732.5|17720.5|17731.2|17719.2|3
1725631610000|2024-09-06 14:06:50|17730.7|17718.7|17730|17718|17731.2|17719.2|17730|17718|10
1725631620000|2024-09-06 14:07:00|||||||||3
1725631630000|2024-09-06 14:07:10|17731.7|17719.7|17740|17728|17740.5|17728.5|17731.7|17719.7|15
1725631640000|2024-09-06 14:07:20|17741.2|17729.2|17738.7|17726.7|17741.7|17729.7|17736.2|17724.2|19
1725631650000|2024-09-06 14:07:30|17738.2|17726.2|17735.9|17723.9|17738.2|17726.2|17734.2|17722.2|18
1725631660000|2024-09-06 14:07:40|17735.2|17723.2|17735|17723|17735.9|17723.9|17734.2|17722.2|1
1725631670000|2024-09-06 14:07:50|17734.2|17722.2|17735.2|17723.2|17735.2|17723.2|17733.4|17721.4|36
1725631680000|2024-09-06 14:08:00|17735.9|17723.9|17738.4|17726.4|17738.4|17726.4|17735.5|17723.5|2
1725631690000|2024-09-06 14:08:10|17741.7|17729.7|17747.2|17735.2|17747.2|17735.2|17741.7|17729.7|12
1725631700000|2024-09-06 14:08:20|17747.7|17735.7|17741.2|17729.2|17747.7|17735.7|17741.2|17729.2|10
1725631710000|2024-09-06 14:08:30|17741.7|17729.7|17744.2|17732.2|17744.2|17732.2|17741.7|17729.7|1
1725631720000|2024-09-06 14:08:40|17743.7|17731.7|17739.2|17727.2|17743.7|17731.7|17739.2|17727.2|6
1725631730000|2024-09-06 14:08:50|17737.7|17725.7|17737.2|17725.2|17737.7|17725.7|17735.2|17723.2|3
1725631740000|2024-09-06 14:09:00|17737.7|17725.7|17737.2|17725.2|17737.7|17725.7|17737.2|17725.2|2
1725631750000|2024-09-06 14:09:10|17737.7|17725.7|17737.7|17725.7|17737.7|17725.7|17737.7|17725.7|7
1725631760000|2024-09-06 14:09:20|17736.9|17724.9|17737.7|17725.7|17737.7|17725.7|17736.4|17724.4|1
1725631770000|2024-09-06 14:09:30|17737.2|17725.2|17738.9|17726.9|17738.9|17726.9|17737.2|17725.2|19
1725631780000|2024-09-06 14:09:40|17739.7|17727.7|17739.4|17727.4|17740.2|17728.2|17736.4|17724.4|7
1725631790000|2024-09-06 14:09:50|17740.9|17728.9|17738.2|17726.2|17742.2|17730.2|17738.2|17726.2|9
1725631800000|2024-09-06 14:10:00|17737.7|17725.7|17740.7|17728.7|17741.2|17729.2|17737.7|17725.7|11
1725631810000|2024-09-06 14:10:10|17739.4|17727.4|17743.9|17731.9|17746.4|17734.4|17738.7|17726.7|15
1725631820000|2024-09-06 14:10:20|17744.4|17732.4|17747.2|17735.2|17747.7|17735.7|17742.7|17730.7|18
1725631830000|2024-09-06 14:10:30|17747.7|17735.7|17747.2|17735.2|17747.7|17735.7|17746.4|17734.4|2
1725631840000|2024-09-06 14:10:40|17746.4|17734.4|17743.9|17731.9|17746.9|17734.9|17743.9|17731.9|6
1725631850000|2024-09-06 14:10:50|17742.7|17730.7|17745.2|17733.2|17746.4|17734.4|17742.7|17730.7|4
1725631860000|2024-09-06 14:11:00|17746.4|17734.4|17747.7|17735.7|17747.7|17735.7|17746.4|17734.4|2
1725631870000|2024-09-06 14:11:10|17748.2|17736.2|17749.7|17737.7|17749.7|17737.7|17747.7|17735.7|7
1725631880000|2024-09-06 14:11:20|17747.7|17735.7|17745.7|17733.7|17747.7|17735.7|17745.2|17733.2|5
1725631890000|2024-09-06 14:11:30|17746.9|17734.9|17747.7|17735.7|17748.2|17736.2|17746.2|17734.2|5
1725631900000|2024-09-06 14:11:40|17748.2|17736.2|17748.2|17736.2|17748.2|17736.2|17748.2|17736.2|5
1725631910000|2024-09-06 14:11:50|17747.7|17735.7|17746.9|17734.9|17747.7|17735.7|17746.9|17734.9|3
1725631920000|2024-09-06 14:12:00|17751.2|17739.2|17751.9|17739.9|17751.9|17739.9|17749.9|17737.9|10
1725631930000|2024-09-06 14:12:10|17752.4|17740.4|17749.9|17737.9|17752.4|17740.4|17749.2|17737.2|5
1725631940000|2024-09-06 14:12:20|17749.2|17737.2|17748.7|17736.7|17749.4|17737.4|17748.7|17736.7|0
1725631950000|2024-09-06 14:12:30|17749.2|17737.2|17748.7|17736.7|17750.4|17738.4|17748.7|17736.7|4
1725631960000|2024-09-06 14:12:40|17746.2|17734.2|17746.2|17734.2|17747.2|17735.2|17746.2|17734.2|5
1725631970000|2024-09-06 14:12:50|17745.4|17733.4|17745.4|17733.4|17745.4|17733.4|17744.9|17732.9|7
1725631980000|2024-09-06 14:13:00|17744.9|17732.9|17742.2|17730.2|17744.9|17732.9|17742.2|17730.2|3
1725631990000|2024-09-06 14:13:10|17742.9|17730.9|17744.9|17732.9|17744.9|17732.9|17742.9|17730.9|3
1725632000000|2024-09-06 14:13:20|17743.7|17731.7|17743.7|17731.7|17743.7|17731.7|17743.7|17731.7|1
1725632010000|2024-09-06 14:13:30|17744.2|17732.2|17744.2|17732.2|17744.2|17732.2|17744.2|17732.2|2
1725632020000|2024-09-06 14:13:40|17746.2|17734.2|17748.7|17736.7|17748.7|17736.7|17746.2|17734.2|2
1725632030000|2024-09-06 14:13:50|17749.9|17737.9|17749.2|17737.2|17749.9|17737.9|17749.2|17737.2|1
1725632040000|2024-09-06 14:14:00|17750.4|17738.4|17753.7|17741.7|17753.7|17741.7|17749.9|17737.9|5
1725632050000|2024-09-06 14:14:10|17751.2|17739.2|17750.7|17738.7|17751.7|17739.7|17750.7|17738.7|17
1725632060000|2024-09-06 14:14:20|17751.2|17739.2|17751.2|17739.2|17751.2|17739.2|17750.7|17738.7|4
1725632070000|2024-09-06 14:14:30|||||||||1
1725632080000|2024-09-06 14:14:40|17751.9|17739.9|17753.7|17741.7|17753.7|17741.7|17751.9|17739.9|5
1725632090000|2024-09-06 14:14:50|17754.2|17742.2|17751.2|17739.2|17756.2|17744.2|17750.7|17738.7|8
1725632100000|2024-09-06 14:15:00|17751.7|17739.7|17752.7|17740.7|17754.9|17742.9|17751.7|17739.7|3
1725632110000|2024-09-06 14:15:10|17750.7|17738.7|17751.9|17739.9|17753.7|17741.7|17750.7|17738.7|7
1725632120000|2024-09-06 14:15:20|17752.4|17740.4|17751.9|17739.9|17753.7|17741.7|17751.9|17739.9|1
1725632130000|2024-09-06 14:15:30|17749.9|17737.9|17750.7|17738.7|17750.7|17738.7|17748.7|17736.7|7
1725632140000|2024-09-06 14:15:40|17749.4|17737.4|17749.4|17737.4|17750.7|17738.7|17749.4|17737.4|1
1725632150000|2024-09-06 14:15:50|17751.4|17739.4|17750.9|17738.9|17751.4|17739.4|17750.9|17738.9|6
1725632160000|2024-09-06 14:16:00|17751.4|17739.4|17748.4|17736.4|17751.4|17739.4|17748.4|17736.4|6
1725632170000|2024-09-06 14:16:10|17749.7|17737.7|17750.2|17738.2|17750.2|17738.2|17749.7|17737.7|4
1725632180000|2024-09-06 14:16:20|17748.4|17736.4|17748.4|17736.4|17748.9|17736.9|17748.4|17736.4|4
1725632190000|2024-09-06 14:16:30|17745.2|17733.2|17748.4|17736.4|17748.4|17736.4|17745.2|17733.2|9
1725632200000|2024-09-06 14:16:40|17748.9|17736.9|17747.7|17735.7|17748.9|17736.9|17747.2|17735.2|4
1725632210000|2024-09-06 14:16:50|17748.9|17736.9|17749.7|17737.7|17749.7|17737.7|17748.9|17736.9|2
1725632220000|2024-09-06 14:17:00|17748.9|17736.9|17748.4|17736.4|17748.9|17736.9|17748.4|17736.4|1
1725632230000|2024-09-06 14:17:10|17747.2|17735.2|17745.7|17733.7|17747.2|17735.2|17745.2|17733.2|25
1725632240000|2024-09-06 14:17:20|17745.2|17733.2|17745.7|17733.7|17745.7|17733.7|17745.2|17733.2|0
1725632250000|2024-09-06 14:17:30|17745.2|17733.2|17744.4|17732.4|17745.2|17733.2|17744.4|17732.4|0
1725632260000|2024-09-06 14:17:40|17746.9|17734.9|17742.2|17730.2|17749.4|17737.4|17740.7|17728.7|9
1725632270000|2024-09-06 14:17:50|17740.7|17728.7|17739.7|17727.7|17740.7|17728.7|17738.2|17726.2|0
1725632280000|2024-09-06 14:18:00|17736.7|17724.7|17737.2|17725.2|17737.2|17725.2|17736.7|17724.7|5
1725632290000|2024-09-06 14:18:10|17736.7|17724.7|17739.2|17727.2|17739.2|17727.2|17735.9|17723.9|4
1725632300000|2024-09-06 14:18:20|17738.4|17726.4|17738.4|17726.4|17739.2|17727.2|17738.4|17726.4|3
1725632310000|2024-09-06 14:18:30|17739.2|17727.2|17739.7|17727.7|17739.7|17727.7|17738.4|17726.4|1
1725632320000|2024-09-06 14:18:40|17739.2|17727.2|17738.4|17726.4|17739.7|17727.7|17737.2|17725.2|2
1725632330000|2024-09-06 14:18:50|17737.2|17725.2|17736.9|17724.9|17738.4|17726.4|17735.9|17723.9|7
1725632340000|2024-09-06 14:19:00|17737.7|17725.7|17740.2|17728.2|17740.9|17728.9|17737.7|17725.7|2
1725632350000|2024-09-06 14:19:10|17739.2|17727.2|17740.2|17728.2|17740.7|17728.7|17739.2|17727.2|9
1725632360000|2024-09-06 14:19:20|17740.7|17728.7|17738.9|17726.9|17740.7|17728.7|17738.9|17726.9|4
1725632370000|2024-09-06 14:19:30|17737.4|17725.4|17738.4|17726.4|17739.7|17727.7|17737.4|17725.4|1
1725632380000|2024-09-06 14:19:40|17739.7|17727.7|17739.7|17727.7|17740.9|17728.9|17739.7|17727.7|1
1725632390000|2024-09-06 14:19:50|17738.9|17726.9|17740.7|17728.7|17740.7|17728.7|17738.9|17726.9|1
1725632400000|2024-09-06 14:20:00|17742.2|17730.2|17743.2|17731.2|17745.2|17733.2|17742.2|17730.2|10
1725632410000|2024-09-06 14:20:10|17742.7|17730.7|17741.9|17729.9|17742.7|17730.7|17741.9|17729.9|1
1725632420000|2024-09-06 14:20:20|17740.2|17728.2|17741.9|17729.9|17741.9|17729.9|17738.9|17726.9|4
1725632430000|2024-09-06 14:20:30|17741.2|17729.2|17741.4|17729.4|17741.9|17729.9|17740.2|17728.2|0
1725632440000|2024-09-06 14:20:40|17740.9|17728.9|17740.9|17728.9|17743.4|17731.4|17740.2|17728.2|14
1725632450000|2024-09-06 14:20:50|17740.2|17728.2|17740.2|17728.2|17740.2|17728.2|17740.2|17728.2|3
1725632460000|2024-09-06 14:21:00|17738.4|17726.4|17737.7|17725.7|17739.7|17727.7|17737.7|17725.7|5
1725632470000|2024-09-06 14:21:10|17735.7|17723.7|17735.2|17723.2|17735.7|17723.7|17734.4|17722.4|4
1725632480000|2024-09-06 14:21:20|17735.7|17723.7|17735.2|17723.2|17735.7|17723.7|17735.2|17723.2|2
1725632490000|2024-09-06 14:21:30|17736.9|17724.9|17738.7|17726.7|17738.7|17726.7|17733.2|17721.2|9
1725632500000|2024-09-06 14:21:40|17741.2|17729.2|17741.2|17729.2|17741.2|17729.2|17739.2|17727.2|4
1725632510000|2024-09-06 14:21:50|17740.4|17728.4|17741.2|17729.2|17741.2|17729.2|17740.4|17728.4|0
1725632520000|2024-09-06 14:22:00|17741.7|17729.7|17743.7|17731.7|17743.7|17731.7|17741.7|17729.7|4
1725632550000|2024-09-06 14:22:30|17741.9|17729.9|17742.9|17730.9|17742.9|17730.9|17741.9|17729.9|8
1725632560000|2024-09-06 14:22:40|17743.7|17731.7|17743.7|17731.7|17743.7|17731.7|17743.7|17731.7|0
1725632570000|2024-09-06 14:22:50|17742.9|17730.9|17743.7|17731.7|17743.7|17731.7|17742.9|17730.9|0
1725632580000|2024-09-06 14:23:00|17745.4|17733.4|17748.7|17736.7|17748.7|17736.7|17745.4|17733.4|21
1725632590000|2024-09-06 14:23:10|17747.9|17735.9|17746.2|17734.2|17747.9|17735.9|17744.2|17732.2|5
1725632610000|2024-09-06 14:23:30|17746.7|17734.7|17746.2|17734.2|17746.7|17734.7|17746.2|17734.2|0
1725632620000|2024-09-06 14:23:40|17746.7|17734.7|17746.7|17734.7|17746.7|17734.7|17746.2|17734.2|1
1725632630000|2024-09-06 14:23:50|17746.2|17734.2|17747.9|17735.9|17747.9|17735.9|17746.2|17734.2|1
1725632640000|2024-09-06 14:24:00|||||||||1
1725632650000|2024-09-06 14:24:10|17744.9|17732.9|17744.4|17732.4|17744.9|17732.9|17744.4|17732.4|2
1725632660000|2024-09-06 14:24:20|17742.9|17730.9|17734.6|17722.6|17742.9|17730.9|17734.6|17722.6|20
1725632670000|2024-09-06 14:24:30|17733.9|17721.9|17733.9|17721.9|17735.6|17723.6|17733.9|17721.9|12
1725632680000|2024-09-06 14:24:40|17734.4|17722.4|17734.4|17722.4|17734.4|17722.4|17733.9|17721.9|0
1725632690000|2024-09-06 14:24:50|17734.6|17722.6|17735.9|17723.9|17735.9|17723.9|17732.9|17720.9|75
1725632700000|2024-09-06 14:25:00|17735.4|17723.4|17737.4|17725.4|17738.7|17726.7|17735.4|17723.4|20
1725632710000|2024-09-06 14:25:10|17736.7|17724.7|17731.4|17719.4|17736.7|17724.7|17730.4|17718.4|10
1725632720000|2024-09-06 14:25:20|17732.1|17720.1|17732.1|17720.1|17732.6|17720.6|17732.1|17720.1|1
1725632730000|2024-09-06 14:25:30|17734.4|17722.4|17732.9|17720.9|17734.4|17722.4|17732.9|17720.9|3
1725632740000|2024-09-06 14:25:40|17722.6|17710.6|17722.6|17710.6|17722.6|17710.6|17722.6|17710.6|4
1725632750000|2024-09-06 14:25:50|17724.2|17712.2|17720.9|17708.9|17724.6|17712.6|17720.9|17708.9|4
1725632760000|2024-09-06 14:26:00|17719.6|17707.6|17722.9|17710.9|17725.1|17713.1|17719.6|17707.6|9
1725632770000|2024-09-06 14:26:10|17724.6|17712.6|17724.6|17712.6|17727.6|17715.6|17722.9|17710.9|13
1725632780000|2024-09-06 14:26:20|17725.1|17713.1|17720.1|17708.1|17725.1|17713.1|17719.6|17707.6|5
1725632790000|2024-09-06 14:26:30|17718.9|17706.9|17718.9|17706.9|17718.9|17706.9|17718.4|17706.4|0
1725632800000|2024-09-06 14:26:40|17719.4|17707.4|17717.1|17705.1|17720.1|17708.1|17716.7|17704.7|27
1725632810000|2024-09-06 14:26:50|17716.7|17704.7|17709.9|17697.9|17717.6|17705.6|17709.9|17697.9|31
1725632820000|2024-09-06 14:27:00|17711.2|17699.2|17709.2|17697.2|17711.2|17699.2|17707.9|17695.9|13
1725632830000|2024-09-06 14:27:10|17708.2|17696.2|17698.6|17686.6|17708.2|17696.2|17698.1|17686.1|18
1725632840000|2024-09-06 14:27:20|17698.1|17686.1|17708.1|17696.1|17708.4|17696.4|17698.1|17686.1|12
1725632850000|2024-09-06 14:27:30|17708.6|17696.6|17707.1|17695.1|17708.6|17696.6|17706.4|17694.4|1
1725632860000|2024-09-06 14:27:40|17706.7|17694.7|17707.6|17695.6|17707.6|17695.6|17706.7|17694.7|1
1725632870000|2024-09-06 14:27:50|17708.1|17696.1|17712.6|17700.6|17712.6|17700.6|17708.1|17696.1|10
1725632880000|2024-09-06 14:28:00|17715.4|17703.4|17714.6|17702.6|17715.4|17703.4|17714.1|17702.1|2
1725632890000|2024-09-06 14:28:10|||||||||4
1725632920000|2024-09-06 14:28:40|17712.6|17700.6|17712.1|17700.1|17712.6|17700.6|17712.1|17700.1|4
1725632930000|2024-09-06 14:28:50|17712.6|17700.6|17708.1|17696.1|17712.6|17700.6|17708.1|17696.1|3
1725632950000|2024-09-06 14:29:10|17707.4|17695.4|17708.1|17696.1|17708.1|17696.1|17707.4|17695.4|2
1725632960000|2024-09-06 14:29:20|17706.6|17694.6|17709.1|17697.1|17709.1|17697.1|17706.6|17694.6|20
1725632970000|2024-09-06 14:29:30|17707.9|17695.9|17707.9|17695.9|17707.9|17695.9|17706.6|17694.6|3
1725632980000|2024-09-06 14:29:40|17706.6|17694.6|17706.6|17694.6|17706.6|17694.6|17706.6|17694.6|1
1725632990000|2024-09-06 14:29:50|||||||||1
1725633000000|2024-09-06 14:30:00|17705.6|17693.6|17706.1|17694.1|17706.1|17694.1|17705.6|17693.6|15
1725633010000|2024-09-06 14:30:10|17705.6|17693.6|17707.6|17695.6|17709.4|17697.4|17705.6|17693.6|13
1725633020000|2024-09-06 14:30:20|17708.1|17696.1|17706.9|17694.9|17708.1|17696.1|17706.9|17694.9|2
1725633030000|2024-09-06 14:30:30|17706.4|17694.4|17708.1|17696.1|17708.1|17696.1|17706.4|17694.4|2
1725633040000|2024-09-06 14:30:40|17709.4|17697.4|17708.9|17696.9|17709.4|17697.4|17708.9|17696.9|3
1725633060000|2024-09-06 14:31:00|17709.9|17697.9|17715.6|17703.6|17715.6|17703.6|17709.9|17697.9|26
1725633070000|2024-09-06 14:31:10|17714.9|17702.9|17713.9|17701.9|17714.9|17702.9|17713.9|17701.9|1
1725633080000|2024-09-06 14:31:20|17714.4|17702.4|17714.1|17702.1|17717.1|17705.1|17714.1|17702.1|6
1725633090000|2024-09-06 14:31:30|17714.6|17702.6|17713.4|17701.4|17714.6|17702.6|17713.4|17701.4|1
1725633100000|2024-09-06 14:31:40|17712.1|17700.1|17712.6|17700.6|17712.6|17700.6|17712.1|17700.1|2
1725633110000|2024-09-06 14:31:50|17712.1|17700.1|17714.6|17702.6|17714.6|17702.6|17712.1|17700.1|2
1725633120000|2024-09-06 14:32:00|17715.1|17703.1|17719.1|17707.1|17719.1|17707.1|17715.1|17703.1|3
1725633130000|2024-09-06 14:32:10|17718.7|17706.7|17717.9|17705.9|17720.4|17708.4|17715.9|17703.9|4
1725633140000|2024-09-06 14:32:20|17718.4|17706.4|17717.9|17705.9|17719.1|17707.1|17717.9|17705.9|0
1725633150000|2024-09-06 14:32:30|17719.1|17707.1|17714.6|17702.6|17719.1|17707.1|17714.1|17702.1|6
1725633160000|2024-09-06 14:32:40|17714.1|17702.1|17712.1|17700.1|17714.1|17702.1|17710.9|17698.9|1
1725633170000|2024-09-06 14:32:50|17711.6|17699.6|17712.1|17700.1|17712.1|17700.1|17709.6|17697.6|2
1725633180000|2024-09-06 14:33:00|17711.6|17699.6|17710.9|17698.9|17711.6|17699.6|17710.4|17698.4|0
1725633190000|2024-09-06 14:33:10|17711.6|17699.6|17710.4|17698.4|17711.6|17699.6|17710.4|17698.4|1
1725633200000|2024-09-06 14:33:20|17708.9|17696.9|17707.6|17695.6|17708.9|17696.9|17707.6|17695.6|7
1725633210000|2024-09-06 14:33:30|17707.1|17695.1|17707.1|17695.1|17707.1|17695.1|17706.4|17694.4|3
1725633220000|2024-09-06 14:33:40|17708.1|17696.1|17712.1|17700.1|17712.6|17700.6|17708.1|17696.1|10
1725633230000|2024-09-06 14:33:50|17712.6|17700.6|17712.6|17700.6|17712.6|17700.6|17712.1|17700.1|0
1725633240000|2024-09-06 14:34:00|17711.6|17699.6|17716.9|17704.9|17716.9|17704.9|17711.6|17699.6|24
1725633250000|2024-09-06 14:34:10|17717.4|17705.4|17719.4|17707.4|17720.1|17708.1|17717.4|17705.4|0
1725633260000|2024-09-06 14:34:20|17720.1|17708.1|17717.6|17705.6|17721.1|17709.1|17717.6|17705.6|5
1725633270000|2024-09-06 14:34:30|17718.1|17706.1|17721.1|17709.1|17721.9|17709.9|17717.6|17705.6|5
1725633280000|2024-09-06 14:34:40|17720.6|17708.6|17721.1|17709.1|17721.1|17709.1|17720.6|17708.6|0
1725633290000|2024-09-06 14:34:50|17720.6|17708.6|17720.6|17708.6|17720.6|17708.6|17720.6|17708.6|1
1725633300000|2024-09-06 14:35:00|17723.1|17711.1|17723.6|17711.6|17726.1|17714.1|17723.1|17711.1|8
1725633310000|2024-09-06 14:35:10|17723.1|17711.1|17725.1|17713.1|17725.1|17713.1|17723.1|17711.1|2
1725633320000|2024-09-06 14:35:20|17724.6|17712.6|17720.6|17708.6|17724.6|17712.6|17720.6|17708.6|3
1725633330000|2024-09-06 14:35:30|17721.1|17709.1|17725.6|17713.6|17725.6|17713.6|17721.1|17709.1|2
1725633340000|2024-09-06 14:35:40|17722.6|17710.6|17721.9|17709.9|17723.1|17711.1|17721.1|17709.1|1
1725633350000|2024-09-06 14:35:50|17723.1|17711.1|17726.9|17714.9|17726.9|17714.9|17721.9|17709.9|2
1725633360000|2024-09-06 14:36:00|17726.4|17714.4|17727.4|17715.4|17727.4|17715.4|17725.6|17713.6|2
1725633370000|2024-09-06 14:36:10|17726.9|17714.9|17727.4|17715.4|17727.4|17715.4|17725.6|17713.6|1
1725633380000|2024-09-06 14:36:20|17728.6|17716.6|17725.6|17713.6|17728.6|17716.6|17723.6|17711.6|6
1725633390000|2024-09-06 14:36:30|17726.1|17714.1|17726.1|17714.1|17726.1|17714.1|17725.6|17713.6|3
1725633400000|2024-09-06 14:36:40|17725.6|17713.6|17725.6|17713.6|17725.6|17713.6|17725.6|17713.6|0
1725633410000|2024-09-06 14:36:50|||||||||2
1725633420000|2024-09-06 14:37:00|17724.9|17712.9|17721.1|17709.1|17725.6|17713.6|17721.1|17709.1|12
1725633430000|2024-09-06 14:37:10|17720.4|17708.4|17719.1|17707.1|17720.4|17708.4|17719.1|17707.1|0
1725633440000|2024-09-06 14:37:20|17719.6|17707.6|17716.6|17704.6|17719.6|17707.6|17716.6|17704.6|0
1725633450000|2024-09-06 14:37:30|17714.6|17702.6|17713.1|17701.1|17714.6|17702.6|17712.9|17700.9|8
1725633460000|2024-09-06 14:37:40|17713.6|17701.6|17706.8|17694.8|17713.6|17701.6|17706.8|17694.8|19
1725633470000|2024-09-06 14:37:50|17706.3|17694.3|17705.6|17693.6|17707.6|17695.6|17705.1|17693.1|2
1725633480000|2024-09-06 14:38:00|17706.3|17694.3|17708.1|17696.1|17708.1|17696.1|17706.3|17694.3|2
1725633490000|2024-09-06 14:38:10|17710.6|17698.6|17708.1|17696.1|17710.6|17698.6|17707.1|17695.1|2
1725633500000|2024-09-06 14:38:20|17707.6|17695.6|17701.8|17689.8|17707.6|17695.6|17701.8|17689.8|6
1725633510000|2024-09-06 14:38:30|17701.3|17689.3|17700.6|17688.6|17701.3|17689.3|17699.3|17687.3|1
1725633520000|2024-09-06 14:38:40|17701.3|17689.3|17703.8|17691.8|17703.8|17691.8|17701.3|17689.3|0
1725633530000|2024-09-06 14:38:50|17703.1|17691.1|17699.3|17687.3|17703.1|17691.1|17699.3|17687.3|5
1725633540000|2024-09-06 14:39:00|17700.1|17688.1|17698.1|17686.1|17700.1|17688.1|17697.6|17685.6|3
1725633550000|2024-09-06 14:39:10|17696.8|17684.8|17698.1|17686.1|17698.1|17686.1|17696.8|17684.8|5
1725633560000|2024-09-06 14:39:20|17699.3|17687.3|17700.6|17688.6|17700.6|17688.6|17699.3|17687.3|4
1725633570000|2024-09-06 14:39:30|17700.1|17688.1|17695.6|17683.6|17700.6|17688.6|17695.6|17683.6|10
1725633580000|2024-09-06 14:39:40|17695.8|17683.8|17707.1|17695.1|17707.1|17695.1|17695.8|17683.8|241
1725633590000|2024-09-06 14:39:50|17710.1|17698.1|17708.4|17696.4|17710.1|17698.1|17705.9|17693.9|9
1725633600000|2024-09-06 14:40:00|17708.9|17696.9|17712.1|17700.1|17712.1|17700.1|17708.9|17696.9|11
1725633610000|2024-09-06 14:40:10|17713.1|17701.1|17710.3|17698.3|17713.9|17701.9|17710.3|17698.3|9
1725633620000|2024-09-06 14:40:20|17711.6|17699.6|17702.6|17690.6|17712.1|17700.1|17700.6|17688.6|13
1725633630000|2024-09-06 14:40:30|17703.1|17691.1|17705.6|17693.6|17707.3|17695.3|17703.1|17691.1|15
1725633640000|2024-09-06 14:40:40|17704.1|17692.1|17703.1|17691.1|17704.1|17692.1|17702|17690|14
1725633650000|2024-09-06 14:40:50|17704.5|17692.5|17706.8|17694.8|17708.1|17696.1|17704.5|17692.5|7
1725633660000|2024-09-06 14:41:00|17704.1|17692.1|17705.6|17693.6|17705.6|17693.6|17704.1|17692.1|14
1725633670000|2024-09-06 14:41:10|17705.1|17693.1|17706.8|17694.8|17706.8|17694.8|17705.1|17693.1|3
1725633680000|2024-09-06 14:41:20|17703.6|17691.6|17704.1|17692.1|17704.1|17692.1|17700.6|17688.6|5
1725633690000|2024-09-06 14:41:30|17705.8|17693.8|17706.6|17694.6|17706.6|17694.6|17705.8|17693.8|3
1725633700000|2024-09-06 14:41:40|17707.8|17695.8|17702.5|17690.5|17711.1|17699.1|17702.5|17690.5|19
1725633710000|2024-09-06 14:41:50|17702|17690|17705.8|17693.8|17705.8|17693.8|17702|17690|11
1725633720000|2024-09-06 14:42:00|17706.3|17694.3|17705.8|17693.8|17707.3|17695.3|17705|17693|0
1725633730000|2024-09-06 14:42:10|17706.1|17694.1|17706.6|17694.6|17706.6|17694.6|17706.1|17694.1|0
1725633740000|2024-09-06 14:42:20|17706.1|17694.1|17703.6|17691.6|17706.1|17694.1|17703.6|17691.6|2
1725633750000|2024-09-06 14:42:30|17704.1|17692.1|17704.1|17692.1|17704.1|17692.1|17704.1|17692.1|2
1725633760000|2024-09-06 14:42:40|17705.3|17693.3|17704.1|17692.1|17706.6|17694.6|17704.1|17692.1|5
1725633770000|2024-09-06 14:42:50|17702.5|17690.5|17695|17683|17702.5|17690.5|17694.3|17682.3|21
1725633780000|2024-09-06 14:43:00|17693.8|17681.8|17695|17683|17697|17685|17693.8|17681.8|2
1725633790000|2024-09-06 14:43:10|17694.3|17682.3|17691.3|17679.3|17695.5|17683.5|17691.3|17679.3|18
1725633800000|2024-09-06 14:43:20|17691|17679|17688|17676|17691|17679|17688|17676|5
1725633810000|2024-09-06 14:43:30|17688.5|17676.5|17693.5|17681.5|17693.5|17681.5|17688.5|17676.5|10
1725633820000|2024-09-06 14:43:40|17693|17681|17693.5|17681.5|17693.5|17681.5|17693|17681|3
1725633830000|2024-09-06 14:43:50|17696.3|17684.3|17694.8|17682.8|17696.3|17684.3|17693.5|17681.5|5
1725633840000|2024-09-06 14:44:00|17695.5|17683.5|17694.8|17682.8|17696|17684|17694.8|17682.8|2
1725633850000|2024-09-06 14:44:10|||||||||1
1725633860000|2024-09-06 14:44:20|17693|17681|17693|17681|17693|17681|17693|17681|5
1725633870000|2024-09-06 14:44:30|17690.5|17678.5|17688.5|17676.5|17690.5|17678.5|17688|17676|6
1725633880000|2024-09-06 14:44:40|17688|17676|17686|17674|17688|17676|17682.3|17670.3|11
1725633890000|2024-09-06 14:44:50|17686.8|17674.8|17682.8|17670.8|17686.8|17674.8|17682.8|17670.8|8
1725633900000|2024-09-06 14:45:00|17684.5|17672.5|17682|17670|17689.5|17677.5|17681.5|17669.5|27
1725633910000|2024-09-06 14:45:10|17682.8|17670.8|17685.8|17673.8|17685.8|17673.8|17682|17670|3
1725633920000|2024-09-06 14:45:20|17685.3|17673.3|17686.5|17674.5|17687|17675|17685.3|17673.3|1
1725633930000|2024-09-06 14:45:30|17687.3|17675.3|17691|17679|17691|17679|17687.3|17675.3|11
1725633940000|2024-09-06 14:45:40|17686|17674|17686|17674|17686|17674|17685.3|17673.3|7
1725633950000|2024-09-06 14:45:50|17688.5|17676.5|17687.8|17675.8|17688.5|17676.5|17687.8|17675.8|1
1725633960000|2024-09-06 14:46:00|17687.3|17675.3|17685.5|17673.5|17687.3|17675.3|17685.5|17673.5|4
1725633980000|2024-09-06 14:46:20|17687.3|17675.3|17687|17675|17688.5|17676.5|17687|17675|5
1725633990000|2024-09-06 14:46:30|17687.8|17675.8|17687|17675|17687.8|17675.8|17685.7|17673.7|3
1725634000000|2024-09-06 14:46:40|17688.2|17676.2|17691.5|17679.5|17691.5|17679.5|17688.2|17676.2|14
1725634010000|2024-09-06 14:46:50|17690.3|17678.3|17686.5|17674.5|17691|17679|17686.5|17674.5|9
1725634030000|2024-09-06 14:47:10|17685.7|17673.7|17686.5|17674.5|17686.5|17674.5|17685.7|17673.7|2
1725634040000|2024-09-06 14:47:20|17685.7|17673.7|17686.5|17674.5|17686.5|17674.5|17685.7|17673.7|2
1725634050000|2024-09-06 14:47:30|17689|17677|17685.7|17673.7|17689|17677|17684.2|17672.2|5
1725634060000|2024-09-06 14:47:40|17686.2|17674.2|17685.7|17673.7|17687|17675|17685.7|17673.7|0
1725634070000|2024-09-06 14:47:50|17688.2|17676.2|17687|17675|17688.7|17676.7|17687|17675|5
1725634080000|2024-09-06 14:48:00|17685.7|17673.7|17685.7|17673.7|17685.7|17673.7|17685.7|17673.7|0
1725634090000|2024-09-06 14:48:10|17686.2|17674.2|17689.5|17677.5|17689.5|17677.5|17686.2|17674.2|0
1725634100000|2024-09-06 14:48:20|17691.5|17679.5|17694|17682|17695.3|17683.3|17691.5|17679.5|11
1725634110000|2024-09-06 14:48:30|17694.5|17682.5|17698.5|17686.5|17698.5|17686.5|17694.5|17682.5|5
1725634120000|2024-09-06 14:48:40|17698|17686|17691|17679|17698|17686|17691|17679|5
1725634130000|2024-09-06 14:48:50|17690.3|17678.3|17691.2|17679.2|17693.5|17681.5|17690.3|17678.3|3
1725634140000|2024-09-06 14:49:00|17691.7|17679.7|17693.2|17681.2|17693.2|17681.2|17691.7|17679.7|0
1725634160000|2024-09-06 14:49:20|17696.5|17684.5|17693.2|17681.2|17696.5|17684.5|17693.2|17681.2|3
1725634170000|2024-09-06 14:49:30|17692.5|17680.5|17690.7|17678.7|17692.5|17680.5|17690.7|17678.7|3
1725634180000|2024-09-06 14:49:40|17688.2|17676.2|17688.2|17676.2|17688.2|17676.2|17688.2|17676.2|7
1725634190000|2024-09-06 14:49:50|17689|17677|17688.2|17676.2|17689|17677|17688.2|17676.2|2
1725634200000|2024-09-06 14:50:00|17685.7|17673.7|17685.5|17673.5|17685.7|17673.7|17684.2|17672.2|20
1725634210000|2024-09-06 14:50:10|17685|17673|17684.2|17672.2|17685.5|17673.5|17684.2|17672.2|5
1725634220000|2024-09-06 14:50:20|17679.2|17667.2|17677.5|17665.5|17679.2|17667.2|17676.7|17664.7|34
1725634230000|2024-09-06 14:50:30|17676.7|17664.7|17679.2|17667.2|17679.2|17667.2|17676.7|17664.7|5
1725634240000|2024-09-06 14:50:40|17677.7|17665.7|17679.2|17667.2|17679.2|17667.2|17677.7|17665.7|3
1725634250000|2024-09-06 14:50:50|17678|17666|17676.5|17664.5|17680.5|17668.5|17675.7|17663.7|23
1725634260000|2024-09-06 14:51:00|17676|17664|17677.2|17665.2|17678.5|17666.5|17675.2|17663.2|4
1725634270000|2024-09-06 14:51:10|17677.7|17665.7|17675.2|17663.2|17678.2|17666.2|17675.2|17663.2|3
1725634280000|2024-09-06 14:51:20|17670.5|17658.5|17675.2|17663.2|17675.2|17663.2|17670.5|17658.5|11
1725634290000|2024-09-06 14:51:30|17674.7|17662.7|17674.5|17662.5|17677.4|17665.4|17672.4|17660.4|21
1725634300000|2024-09-06 14:51:40|17674.9|17662.9|17674.9|17662.9|17674.9|17662.9|17674.9|17662.9|1
1725634310000|2024-09-06 14:51:50|17674.5|17662.5|17672|17660|17674.9|17662.9|17668.7|17656.7|17
1725634320000|2024-09-06 14:52:00|17672.4|17660.4|17674.5|17662.5|17674.9|17662.9|17672.4|17660.4|8
1725634330000|2024-09-06 14:52:10|17674.9|17662.9|17667.4|17655.4|17674.9|17662.9|17667|17655|5
1725634340000|2024-09-06 14:52:20|17667|17655|17667|17655|17667|17655|17667|17655|2
1725634350000|2024-09-06 14:52:30|17667.4|17655.4|17668.7|17656.7|17672|17660|17667.4|17655.4|4
1725634360000|2024-09-06 14:52:40|17669.9|17657.9|17672.4|17660.4|17672.4|17660.4|17669.9|17657.9|2
1725634380000|2024-09-06 14:53:00|17672|17660|17668.2|17656.2|17672|17660|17668.2|17656.2|6
1725634390000|2024-09-06 14:53:10|17669.5|17657.5|17659.9|17647.9|17669.9|17657.9|17659.9|17647.9|12
1725634400000|2024-09-06 14:53:20|17660.4|17648.4|17662.4|17650.4|17663.7|17651.7|17660.4|17648.4|10
1725634410000|2024-09-06 14:53:30|17661.5|17649.5|17659.5|17647.5|17661.5|17649.5|17659.5|17647.5|6
1725634420000|2024-09-06 14:53:40|17660.2|17648.2|17663.7|17651.7|17663.7|17651.7|17660.2|17648.2|2
1725634430000|2024-09-06 14:53:50|17664.4|17652.4|17659.4|17647.4|17664.4|17652.4|17659.4|17647.4|5
1725634440000|2024-09-06 14:54:00|17651.5|17639.5|17651|17639|17651.5|17639.5|17651|17639|11
1725634450000|2024-09-06 14:54:10|17648.5|17636.5|17633.7|17621.7|17648.5|17636.5|17630|17618|39
1725634460000|2024-09-06 14:54:20|17634.5|17622.5|17632.8|17620.8|17635.5|17623.5|17632.8|17620.8|8
1725634470000|2024-09-06 14:54:30|17633|17621|17632|17620|17634.5|17622.5|17626.2|17614.2|8
1725634480000|2024-09-06 14:54:40|17633.2|17621.2|17635.3|17623.3|17635.3|17623.3|17633.2|17621.2|7
1725634490000|2024-09-06 14:54:50|17635.7|17623.7|17629.8|17617.8|17636.5|17624.5|17629.8|17617.8|7
1725634500000|2024-09-06 14:55:00|17630.3|17618.3|17621.5|17609.5|17630.3|17618.3|17621.5|17609.5|11
1725634510000|2024-09-06 14:55:10|17624.5|17612.5|17616|17604|17627|17615|17616|17604|19
1725634520000|2024-09-06 14:55:20|17616.5|17604.5|17616.2|17604.2|17617.8|17605.8|17614.5|17602.5|4
1725634530000|2024-09-06 14:55:30|17622.8|17610.8|17621.5|17609.5|17624|17612|17618.7|17606.7|19
1725634540000|2024-09-06 14:55:40|17620.5|17608.5|17614.8|17602.8|17620.5|17608.5|17614.8|17602.8|15
1725634550000|2024-09-06 14:55:50|17614|17602|17607.5|17595.5|17614.8|17602.8|17600.5|17588.5|88
1725634560000|2024-09-06 14:56:00|17608|17596|17608.5|17596.5|17608.8|17596.8|17603|17591|7
1725634570000|2024-09-06 14:56:10|17608|17596|17609.3|17597.3|17610.5|17598.5|17608|17596|4
1725634580000|2024-09-06 14:56:20|17610.5|17598.5|17617.3|17605.3|17617.3|17605.3|17610.5|17598.5|17
1725634590000|2024-09-06 14:56:30|17617.8|17605.8|17616.2|17604.2|17617.8|17605.8|17614|17602|7
1725634600000|2024-09-06 14:56:40|17615.5|17603.5|17617.5|17605.5|17618.7|17606.7|17612.5|17600.5|6
1725634610000|2024-09-06 14:56:50|17619.2|17607.2|17621.5|17609.5|17622.5|17610.5|17619.2|17607.2|23
1725634620000|2024-09-06 14:57:00|17619|17607|17623.5|17611.5|17624|17612|17619|17607|6
1725634630000|2024-09-06 14:57:10|17624|17612|17624.5|17612.5|17624.5|17612.5|17623.5|17611.5|2
1725634640000|2024-09-06 14:57:20|17625.2|17613.2|17627|17615|17627.7|17615.7|17624.5|17612.5|1
1725634650000|2024-09-06 14:57:30|17627.7|17615.7|17628.5|17616.5|17628.5|17616.5|17627|17615|1
1725634660000|2024-09-06 14:57:40|17628|17616|17634|17622|17634|17622|17626|17614|15
1725634670000|2024-09-06 14:57:50|17634.8|17622.8|17638.5|17626.5|17638.5|17626.5|17634.8|17622.8|3
1725634680000|2024-09-06 14:58:00|17641|17629|17645.5|17633.5|17645.5|17633.5|17640|17628|9
1725634690000|2024-09-06 14:58:10|17643.5|17631.5|17641|17629|17644.5|17632.5|17641|17629|20
1725634700000|2024-09-06 14:58:20|17639.5|17627.5|17639.5|17627.5|17641|17629|17639|17627|2
1725634710000|2024-09-06 14:58:30|17638.2|17626.2|17633.5|17621.5|17638.2|17626.2|17632.7|17620.7|12
1725634720000|2024-09-06 14:58:40|17635.5|17623.5|17642|17630|17642|17630|17635|17623|6
1725634730000|2024-09-06 14:58:50|17641.5|17629.5|17637.5|17625.5|17642.5|17630.5|17637.5|17625.5|8
1725634740000|2024-09-06 14:59:00|17638.5|17626.5|17636|17624|17639.3|17627.3|17635.5|17623.5|0
1725634750000|2024-09-06 14:59:10|17636.8|17624.8|17641|17629|17641|17629|17636.8|17624.8|11
1725634770000|2024-09-06 14:59:30|17640.5|17628.5|17641|17629|17641|17629|17639.3|17627.3|3
1725634780000|2024-09-06 14:59:40|17643.5|17631.5|17643.5|17631.5|17643.5|17631.5|17643.5|17631.5|0
1725634790000|2024-09-06 14:59:50|17643|17631|17642|17630|17644.5|17632.5|17639.5|17627.5|3
1725634800000|2024-09-06 15:00:00|17641.5|17629.5|17651.2|17639.2|17651.2|17639.2|17641.5|17629.5|14
1725634810000|2024-09-06 15:00:10|17653.7|17641.7|17651.2|17639.2|17655|17643|17651.2|17639.2|1
1725634820000|2024-09-06 15:00:20|17650.5|17638.5|17652.5|17640.5|17654.5|17642.5|17650.5|17638.5|9
1725634830000|2024-09-06 15:00:30|17653|17641|17654.5|17642.5|17654.5|17642.5|17652.5|17640.5|0
1725634840000|2024-09-06 15:00:40|17655|17643|17656.7|17644.7|17656.7|17644.7|17655|17643|0
1725634850000|2024-09-06 15:00:50|17656.2|17644.2|17655.5|17643.5|17658|17646|17655.5|17643.5|3
1725634860000|2024-09-06 15:01:00|17656.7|17644.7|17659.5|17647.5|17660.7|17648.7|17654.5|17642.5|13
1725634870000|2024-09-06 15:01:10|17660|17648|17657|17645|17660.7|17648.7|17657|17645|4
1725634880000|2024-09-06 15:01:20|17661.5|17649.5|17662|17650|17662|17650|17657.5|17645.5|4
1725634890000|2024-09-06 15:01:30|17659.5|17647.5|17659.5|17647.5|17662|17650|17659|17647|4
1725634900000|2024-09-06 15:01:40|17660|17648|17662|17650|17662|17650|17657|17645|1
1725634910000|2024-09-06 15:01:50|17661.2|17649.2|17661.5|17649.5|17663.2|17651.2|17661.2|17649.2|1
1725634920000|2024-09-06 15:02:00|17660|17648|17660|17648|17663|17651|17660|17648|8
1725634930000|2024-09-06 15:02:10|17660.5|17648.5|17660|17648|17662.5|17650.5|17660|17648|1
1725634940000|2024-09-06 15:02:20|17659.5|17647.5|17660.5|17648.5|17660.5|17648.5|17659.5|17647.5|2
1725634950000|2024-09-06 15:02:30|17661.2|17649.2|17663|17651|17663|17651|17660.5|17648.5|1
1725634960000|2024-09-06 15:02:40|17664.2|17652.2|17660.5|17648.5|17664.2|17652.2|17660.5|17648.5|1
1725634970000|2024-09-06 15:02:50|17661.2|17649.2|17655.5|17643.5|17661.2|17649.2|17655.5|17643.5|10
1725634980000|2024-09-06 15:03:00|17656|17644|17658|17646|17658.5|17646.5|17655.5|17643.5|2
1725634990000|2024-09-06 15:03:10|17659.2|17647.2|17658|17646|17660.5|17648.5|17657.5|17645.5|1
1725635000000|2024-09-06 15:03:20|17655.5|17643.5|17656.7|17644.7|17656.7|17644.7|17655.5|17643.5|0
1725635010000|2024-09-06 15:03:30|17654.2|17642.2|17657.5|17645.5|17659.2|17647.2|17654.2|17642.2|5
1725635020000|2024-09-06 15:03:40|17655.5|17643.5|17650.5|17638.5|17655.5|17643.5|17650.5|17638.5|7
1725635030000|2024-09-06 15:03:50|17651|17639|17654.5|17642.5|17654.5|17642.5|17651|17639|3
1725635040000|2024-09-06 15:04:00|17655|17643|17657|17645|17657.7|17645.7|17655|17643|1
1725635050000|2024-09-06 15:04:10|17656.5|17644.5|17657.7|17645.7|17659.5|17647.5|17656.5|17644.5|6
1725635060000|2024-09-06 15:04:20|17657|17645|17659|17647|17659.5|17647.5|17657|17645|1
1725635070000|2024-09-06 15:04:30|17656.5|17644.5|17659.3|17647.3|17660.2|17648.2|17656.5|17644.5|11
1725635090000|2024-09-06 15:04:50|17658.5|17646.5|17658.5|17646.5|17658.5|17646.5|17658|17646|0
1725635100000|2024-09-06 15:05:00|17658|17646|17660.5|17648.5|17660.5|17648.5|17655.5|17643.5|3
1725635120000|2024-09-06 15:05:20|17661|17649|17656|17644|17661|17649|17655.5|17643.5|3
1725635130000|2024-09-06 15:05:30|17654.8|17642.8|17656|17644|17656|17644|17653.5|17641.5|6
1725635140000|2024-09-06 15:05:40|17655.5|17643.5|17653.5|17641.5|17656|17644|17653|17641|3
1725635150000|2024-09-06 15:05:50|17654.3|17642.3|17655.5|17643.5|17655.5|17643.5|17654.3|17642.3|2
1725635160000|2024-09-06 15:06:00|17655|17643|17657.3|17645.3|17658|17646|17654.5|17642.5|3
1725635170000|2024-09-06 15:06:10|17656.8|17644.8|17659.3|17647.3|17660.5|17648.5|17654.8|17642.8|4
1725635180000|2024-09-06 15:06:20|17660.5|17648.5|17657.3|17645.3|17660.5|17648.5|17656|17644|1
1725635190000|2024-09-06 15:06:30|17657.7|17645.7|17658.5|17646.5|17659.8|17647.8|17655.5|17643.5|19
1725635200000|2024-09-06 15:06:40|17660.2|17648.2|17660.2|17648.2|17660.2|17648.2|17660.2|17648.2|0
1725635210000|2024-09-06 15:06:50|17662.7|17650.7|17661|17649|17662.7|17650.7|17661|17649|4
1725635220000|2024-09-06 15:07:00|17662|17650|17660.2|17648.2|17662|17650|17659|17647|0
1725635230000|2024-09-06 15:07:10|17661|17649|17661.5|17649.5|17661.5|17649.5|17661|17649|0
1725635240000|2024-09-06 15:07:20|17662.7|17650.7|17661|17649|17664|17652|17661|17649|3
1725635250000|2024-09-06 15:07:30|17659|17647|17655.5|17643.5|17659|17647|17654.8|17642.8|11
1725635260000|2024-09-06 15:07:40|17654.8|17642.8|17654.5|17642.5|17656|17644|17654.5|17642.5|7
1725635270000|2024-09-06 15:07:50|17655|17643|17659.5|17647.5|17660.2|17648.2|17654.5|17642.5|7
1725635280000|2024-09-06 15:08:00|17659|17647|17659.5|17647.5|17659.5|17647.5|17659|17647|3
1725635290000|2024-09-06 15:08:10|17654.5|17642.5|17654.5|17642.5|17654.5|17642.5|17654.5|17642.5|1
1725635310000|2024-09-06 15:08:30|17654|17642|17654.5|17642.5|17654.5|17642.5|17654|17642|1
1725635320000|2024-09-06 15:08:40|17655.2|17643.2|17655.2|17643.2|17655.2|17643.2|17655.2|17643.2|0
1725635330000|2024-09-06 15:08:50|17654|17642|17654|17642|17654|17642|17654|17642|0
1725635340000|2024-09-06 15:09:00|17653.2|17641.2|17661|17649|17661.5|17649.5|17653.2|17641.2|1
1725635350000|2024-09-06 15:09:10|17661.5|17649.5|17660.2|17648.2|17661.5|17649.5|17660.2|17648.2|0
1725635360000|2024-09-06 15:09:20|17657.2|17645.2|17659|17647|17659|17647|17657.2|17645.2|7
1725635370000|2024-09-06 15:09:30|17658.5|17646.5|17657.7|17645.7|17659|17647|17657.7|17645.7|0
1725635380000|2024-09-06 15:09:40|17657.2|17645.2|17655.2|17643.2|17657.2|17645.2|17654|17642|7
1725635390000|2024-09-06 15:09:50|17654.5|17642.5|17654.5|17642.5|17654.5|17642.5|17654|17642|2
1725635400000|2024-09-06 15:10:00|17655.2|17643.2|17660.7|17648.7|17660.7|17648.7|17654.5|17642.5|3
1725635420000|2024-09-06 15:10:20|17663|17651|17667|17655|17667|17655|17663|17651|7
1725635430000|2024-09-06 15:10:30|17665|17653|17665|17653|17665.5|17653.5|17660.5|17648.5|4
1725635440000|2024-09-06 15:10:40|17665.5|17653.5|17668.5|17656.5|17670.2|17658.2|17665.5|17653.5|12
1725635450000|2024-09-06 15:10:50|17667.2|17655.2|17663.5|17651.5|17668.5|17656.5|17663.5|17651.5|2
1725635460000|2024-09-06 15:11:00|17661.4|17649.4|17667.7|17655.7|17667.7|17655.7|17661.4|17649.4|11
1725635470000|2024-09-06 15:11:10|17667.2|17655.2|17663.5|17651.5|17667.7|17655.7|17663.5|17651.5|18
1725635480000|2024-09-06 15:11:20|17663.9|17651.9|17663.5|17651.5|17663.9|17651.9|17663.5|17651.5|0
1725635490000|2024-09-06 15:11:30|17664.4|17652.4|17665.2|17653.2|17665.2|17653.2|17664.4|17652.4|2
1725635500000|2024-09-06 15:11:40|17666|17654|17662.7|17650.7|17666|17654|17662.7|17650.7|10
1725635510000|2024-09-06 15:11:50|17661.4|17649.4|17662.7|17650.7|17662.7|17650.7|17661.4|17649.4|8
1725635520000|2024-09-06 15:12:00|17663.9|17651.9|17668.9|17656.9|17668.9|17656.9|17663.9|17651.9|6
1725635530000|2024-09-06 15:12:10|17668.5|17656.5|17667.7|17655.7|17668.5|17656.5|17667.7|17655.7|1
1725635540000|2024-09-06 15:12:20|17668.9|17656.9|17667.7|17655.7|17670.2|17658.2|17667.7|17655.7|5
1725635550000|2024-09-06 15:12:30|17666.7|17654.7|17663.9|17651.9|17666.7|17654.7|17663.9|17651.9|2
1725635560000|2024-09-06 15:12:40|17663.5|17651.5|17661.4|17649.4|17663.5|17651.5|17661.4|17649.4|1
1725635570000|2024-09-06 15:12:50|17661|17649|17661.4|17649.4|17662.7|17650.7|17661|17649|9
1725635580000|2024-09-06 15:13:00|17661.9|17649.9|17666.4|17654.4|17666.4|17654.4|17661.9|17649.9|1
1725635600000|2024-09-06 15:13:20|17665.2|17653.2|17669.4|17657.4|17670.2|17658.2|17665.2|17653.2|6
1725635610000|2024-09-06 15:13:30|17667.4|17655.4|17667.4|17655.4|17667.4|17655.4|17667.4|17655.4|2
1725635620000|2024-09-06 15:13:40|17668.9|17656.9|17669.9|17657.9|17669.9|17657.9|17668.9|17656.9|0
1725635630000|2024-09-06 15:13:50|17668.9|17656.9|17669.4|17657.4|17669.9|17657.9|17668.9|17656.9|0
1725635640000|2024-09-06 15:14:00|17669.9|17657.9|17669.9|17657.9|17669.9|17657.9|17669.4|17657.4|0
1725635650000|2024-09-06 15:14:10|17675.5|17663.5|17673|17661|17675.5|17663.5|17673|17661|5
1725635660000|2024-09-06 15:14:20|17673.4|17661.4|17670.5|17658.5|17675.5|17663.5|17670.5|17658.5|0
1725635670000|2024-09-06 15:14:30|17668.4|17656.4|17666.7|17654.7|17668.4|17656.4|17666.7|17654.7|16
1725635680000|2024-09-06 15:14:40|17666.2|17654.2|17661.2|17649.2|17666.2|17654.2|17659.5|17647.5|16
1725635690000|2024-09-06 15:14:50|17660.5|17648.5|17662.5|17650.5|17662.5|17650.5|17660|17648|0
1725635700000|2024-09-06 15:15:00|||||||||1
1725635710000|2024-09-06 15:15:10|17660.9|17648.9|17660.5|17648.5|17660.9|17648.9|17660.5|17648.5|1
1725635720000|2024-09-06 15:15:20|17662.5|17650.5|17661.5|17649.5|17662.5|17650.5|17660.5|17648.5|7
1725635730000|2024-09-06 15:15:30|17660.2|17648.2|17658|17646|17660.2|17648.2|17656|17644|5
1725635740000|2024-09-06 15:15:40|17657.2|17645.2|17658|17646|17658|17646|17657.2|17645.2|1
1725635750000|2024-09-06 15:15:50|17655.5|17643.5|17655|17643|17655.5|17643.5|17654.3|17642.3|2
1725635760000|2024-09-06 15:16:00|17654.5|17642.5|17655|17643|17655|17643|17654.5|17642.5|1
1725635770000|2024-09-06 15:16:10|17654.3|17642.3|17650|17638|17654.3|17642.3|17649.5|17637.5|4
1725635780000|2024-09-06 15:16:20|17651.5|17639.5|17647.5|17635.5|17651.5|17639.5|17647.5|17635.5|0
1725635790000|2024-09-06 15:16:30|17646|17634|17645|17633|17646|17634|17644|17632|8
1725635800000|2024-09-06 15:16:40|17644.5|17632.5|17644|17632|17644.5|17632.5|17642|17630|5
1725635810000|2024-09-06 15:16:50|17642.8|17630.8|17642|17630|17642.8|17630.8|17642|17630|2
1725635820000|2024-09-06 15:17:00|17639|17627|17639|17627|17639|17627|17638|17626|4
1725635830000|2024-09-06 15:17:10|||||||||7
1725635850000|2024-09-06 15:17:30|17638|17626|17638.5|17626.5|17638.5|17626.5|17633.5|17621.5|32
1725635860000|2024-09-06 15:17:40|17638|17626|17636.5|17624.5|17638|17626|17636.5|17624.5|2
1725635870000|2024-09-06 15:17:50|17637|17625|17637.8|17625.8|17637.8|17625.8|17637|17625|1
1725635880000|2024-09-06 15:18:00|17641.5|17629.5|17641.5|17629.5|17641.5|17629.5|17641.5|17629.5|2
1725635890000|2024-09-06 15:18:10|17642|17630|17641.5|17629.5|17642.5|17630.5|17641.5|17629.5|4
1725635900000|2024-09-06 15:18:20|17642|17630|17641.5|17629.5|17642|17630|17641.5|17629.5|0
1725635910000|2024-09-06 15:18:30|17642|17630|17640|17628|17642|17630|17639.5|17627.5|2
1725635930000|2024-09-06 15:18:50|17639.5|17627.5|17634.5|17622.5|17639.5|17627.5|17634.5|17622.5|4
1725635940000|2024-09-06 15:19:00|17633.8|17621.8|17632|17620|17633.8|17621.8|17631.3|17619.3|7
1725635950000|2024-09-06 15:19:10|17631.3|17619.3|17631.3|17619.3|17631.3|17619.3|17631.3|17619.3|0
1725635960000|2024-09-06 15:19:20|17632|17620|17632|17620|17632|17620|17632|17620|2
1725635970000|2024-09-06 15:19:30|17632.5|17620.5|17632.8|17620.8|17637|17625|17632.5|17620.5|17
1725635980000|2024-09-06 15:19:40|17625.3|17613.3|17627.3|17615.3|17627.8|17615.8|17625.3|17613.3|15
1725635990000|2024-09-06 15:19:50|17627|17615|17626.5|17614.5|17630.3|17618.3|17625.8|17613.8|10
1725636000000|2024-09-06 15:20:00|17626|17614|17634.5|17622.5|17634.5|17622.5|17626|17614|5
1725636010000|2024-09-06 15:20:10|17635|17623|17637|17625|17637|17625|17635|17623|4
1725636020000|2024-09-06 15:20:20|17635|17623|17635|17623|17635|17623|17635|17623|2
1725636030000|2024-09-06 15:20:30|17636.5|17624.5|17635|17623|17636.5|17624.5|17635|17623|1
1725636040000|2024-09-06 15:20:40|17635.8|17623.8|17637|17625|17637|17625|17635.8|17623.8|0
1725636050000|2024-09-06 15:20:50|17635|17623|17635|17623|17635|17623|17635|17623|2
1725636060000|2024-09-06 15:21:00|17635.8|17623.8|17635|17623|17635.8|17623.8|17635|17623|1
1725636070000|2024-09-06 15:21:10|17634.5|17622.5|17640|17628|17640|17628|17633.8|17621.8|8
1725636080000|2024-09-06 15:21:20|17637.5|17625.5|17640|17628|17640|17628|17637.5|17625.5|0
1725636090000|2024-09-06 15:21:30|17639.5|17627.5|17631|17619|17639.5|17627.5|17629.8|17617.8|38
1725636100000|2024-09-06 15:21:40|17630.3|17618.3|17629|17617|17631|17619|17628.5|17616.5|4
1725636110000|2024-09-06 15:21:50|17629.8|17617.8|17629|17617|17629.8|17617.8|17629|17617|1
1725636120000|2024-09-06 15:22:00|17629.8|17617.8|17629|17617|17631|17619|17628|17616|0
1725636130000|2024-09-06 15:22:10|17628.5|17616.5|17626|17614|17628.5|17616.5|17626|17614|1
1725636140000|2024-09-06 15:22:20|17625.5|17613.5|17619.5|17607.5|17625.5|17613.5|17619.5|17607.5|8
1725636150000|2024-09-06 15:22:30|17617|17605|17622|17610|17622|17610|17617|17605|9
1725636160000|2024-09-06 15:22:40|17622.8|17610.8|17619|17607|17622.8|17610.8|17619|17607|2
1725636170000|2024-09-06 15:22:50|17618.3|17606.3|17618.3|17606.3|17619|17607|17617.5|17605.5|2
1725636180000|2024-09-06 15:23:00|17617.5|17605.5|17617|17605|17617.5|17605.5|17617|17605|7
1725636190000|2024-09-06 15:23:10|17618.8|17606.8|17618.8|17606.8|17619.5|17607.5|17618.8|17606.8|3
1725636200000|2024-09-06 15:23:20|17619.5|17607.5|17622|17610|17623.8|17611.8|17619.5|17607.5|4
1725636210000|2024-09-06 15:23:30|17621.3|17609.3|17622.5|17610.5|17622.5|17610.5|17621.3|17609.3|0
1725636220000|2024-09-06 15:23:40|17624.5|17612.5|17624.5|17612.5|17624.5|17612.5|17624.5|17612.5|0
1725636230000|2024-09-06 15:23:50|17625.3|17613.3|17627|17615|17627|17615|17625.3|17613.3|9
1725636240000|2024-09-06 15:24:00|17624.5|17612.5|17624.5|17612.5|17624.5|17612.5|17622|17610|6
1725636250000|2024-09-06 15:24:10|17625|17613|17625.8|17613.8|17625.8|17613.8|17624.5|17612.5|0
1725636260000|2024-09-06 15:24:20|17625|17613|17623.3|17611.3|17625|17613|17622.8|17610.8|0
1725636270000|2024-09-06 15:24:30|17622.8|17610.8|17624|17612|17624|17612|17622.8|17610.8|1
1725636280000|2024-09-06 15:24:40|17624.5|17612.5|17630|17618|17630|17618|17624.5|17612.5|3
1725636290000|2024-09-06 15:24:50|17630.8|17618.8|17632|17620|17632.5|17620.5|17630.8|17618.8|1
1725636300000|2024-09-06 15:25:00|17633.3|17621.3|17633.3|17621.3|17633.3|17621.3|17633.3|17621.3|1
1725636310000|2024-09-06 15:25:10|17634|17622|17626.5|17614.5|17634|17622|17626|17614|11
1725636320000|2024-09-06 15:25:20|17626|17614|17629|17617|17629.8|17617.8|17626|17614|7
1725636330000|2024-09-06 15:25:30|17629.8|17617.8|17629.8|17617.8|17631|17619|17629.8|17617.8|0
1725636340000|2024-09-06 15:25:40|17631|17619|17629.8|17617.8|17631|17619|17629.8|17617.8|0
1725636350000|2024-09-06 15:25:50|17629|17617|17627.3|17615.3|17629|17617|17627.3|17615.3|1
1725636360000|2024-09-06 15:26:00|17627.8|17615.8|17628.5|17616.5|17628.5|17616.5|17627.8|17615.8|0
1725636380000|2024-09-06 15:26:20|17625.3|17613.3|17626|17614|17626|17614|17625.3|17613.3|1
1725636390000|2024-09-06 15:26:30|17625.3|17613.3|17624.8|17612.8|17625.3|17613.3|17624.8|17612.8|2
1725636400000|2024-09-06 15:26:40|17624|17612|17624|17612|17624|17612|17623.5|17611.5|1
1725636410000|2024-09-06 15:26:50|17623.5|17611.5|17622.8|17610.8|17623.5|17611.5|17622.8|17610.8|0
1725636420000|2024-09-06 15:27:00|17621.8|17609.8|17621.8|17609.8|17624.3|17612.3|17621.8|17609.8|5
1725636430000|2024-09-06 15:27:10|17621|17609|17621|17609|17621|17609|17621|17609|0
1725636440000|2024-09-06 15:27:20|17621.5|17609.5|17621.5|17609.5|17621.5|17609.5|17621.5|17609.5|5
1725636450000|2024-09-06 15:27:30|17622|17610|17623.5|17611.5|17623.5|17611.5|17622|17610|0
1725636460000|2024-09-06 15:27:40|||||||||1
1725636470000|2024-09-06 15:27:50|17624|17612|17625.5|17613.5|17625.5|17613.5|17624|17612|1
1725636480000|2024-09-06 15:28:00|17624.8|17612.8|17626.5|17614.5|17626.5|17614.5|17624|17612|1
1725636490000|2024-09-06 15:28:10|17627.8|17615.8|17627.3|17615.3|17627.8|17615.8|17627.3|17615.3|1
1725636510000|2024-09-06 15:28:30|17628|17616|17627.3|17615.3|17628|17616|17627.3|17615.3|0
1725636520000|2024-09-06 15:28:40|17626.8|17614.8|17627.3|17615.3|17627.8|17615.8|17626.8|17614.8|2
1725636530000|2024-09-06 15:28:50|17625.3|17613.3|17621.5|17609.5|17626.5|17614.5|17621.5|17609.5|7
1725636540000|2024-09-06 15:29:00|17622.5|17610.5|17622.8|17610.8|17624|17612|17622.5|17610.5|1
1725636550000|2024-09-06 15:29:10|17623.5|17611.5|17625.3|17613.3|17625.8|17613.8|17623.5|17611.5|0
1725636560000|2024-09-06 15:29:20|17624.8|17612.8|17622.8|17610.8|17624.8|17612.8|17622.8|17610.8|0
1725636570000|2024-09-06 15:29:30|17624|17612|17625.3|17613.3|17625.8|17613.8|17624|17612|6
1725636590000|2024-09-06 15:29:50|17624.8|17612.8|17621.5|17609.5|17624.8|17612.8|17621.5|17609.5|0
1725636600000|2024-09-06 15:30:00|17622.3|17610.3|17621.5|17609.5|17623.5|17611.5|17621.5|17609.5|1
1725636610000|2024-09-06 15:30:10|17620.3|17608.3|17619.8|17607.8|17621|17609|17619.8|17607.8|1
1725636620000|2024-09-06 15:30:20|17618.5|17606.5|17618.5|17606.5|17618.5|17606.5|17617.8|17605.8|10
1725636630000|2024-09-06 15:30:30|17619.3|17607.3|17620.3|17608.3|17620.3|17608.3|17618.5|17606.5|4
1725636650000|2024-09-06 15:30:50|17619|17607|17618.3|17606.3|17619|17607|17618.3|17606.3|6
1725636660000|2024-09-06 15:31:00|17617.5|17605.5|17617|17605|17617.5|17605.5|17617|17605|0
1725636670000|2024-09-06 15:31:10|17618.3|17606.3|17619.5|17607.5|17622|17610|17618.3|17606.3|3
1725636680000|2024-09-06 15:31:20|17622.5|17610.5|17624|17612|17624|17612|17622.5|17610.5|9
1725636690000|2024-09-06 15:31:30|17624.5|17612.5|17624|17612|17625.3|17613.3|17624|17612|0
1725636700000|2024-09-06 15:31:40|17625.3|17613.3|17624|17612|17627|17615|17624|17612|19
1725636710000|2024-09-06 15:31:50|17624.8|17612.8|17620|17608|17624.8|17612.8|17619.3|17607.3|3
1725636720000|2024-09-06 15:32:00|17619.3|17607.3|17604.3|17592.3|17619.3|17607.3|17604.3|17592.3|44
1725636730000|2024-09-06 15:32:10|17602.5|17590.5|17603.8|17591.8|17605|17593|17601.8|17589.8|13
1725636740000|2024-09-06 15:32:20|17605|17593|17605.5|17593.5|17608|17596|17605|17593|5
1725636750000|2024-09-06 15:32:30|17606|17594|17608.5|17596.5|17608.5|17596.5|17604.8|17592.8|4
1725636760000|2024-09-06 15:32:40|17610.5|17598.5|17611.5|17599.5|17611.5|17599.5|17609.8|17597.8|4
1725636770000|2024-09-06 15:32:50|17611|17599|17612.8|17600.8|17612.8|17600.8|17611|17599|0
1725636780000|2024-09-06 15:33:00|17613.5|17601.5|17614|17602|17614|17602|17613.5|17601.5|5
1725636790000|2024-09-06 15:33:10|||||||||3
1725636800000|2024-09-06 15:33:20|17614.5|17602.5|17614|17602|17615.3|17603.3|17614|17602|0
1725636810000|2024-09-06 15:33:30|17613.3|17601.3|17611.5|17599.5|17613.7|17601.7|17610.8|17598.8|2
1725636820000|2024-09-06 15:33:40|17612|17600|17609|17597|17612|17600|17609|17597|6
1725636830000|2024-09-06 15:33:50|17610.3|17598.3|17610.3|17598.3|17610.3|17598.3|17610.3|17598.3|1
1725636850000|2024-09-06 15:34:10|17609.5|17597.5|17608.7|17596.7|17609.5|17597.5|17608.7|17596.7|12
1725636870000|2024-09-06 15:34:30|17610|17598|17610|17598|17610|17598|17608.7|17596.7|3
1725636880000|2024-09-06 15:34:40|17611.2|17599.2|17610|17598|17612|17600|17610|17598|6
1725636890000|2024-09-06 15:34:50|17611.5|17599.5|17615|17603|17615.5|17603.5|17611.5|17599.5|8
1725636900000|2024-09-06 15:35:00|17614.2|17602.2|17604.5|17592.5|17614.2|17602.2|17604.5|17592.5|7
1725636910000|2024-09-06 15:35:10|17600.8|17588.8|17601.2|17589.2|17602.5|17590.5|17599.5|17587.5|13
1725636920000|2024-09-06 15:35:20|17600.3|17588.3|17596.5|17584.5|17600.3|17588.3|17596.5|17584.5|23
1725636930000|2024-09-06 15:35:30|17597.5|17585.5|17599.5|17587.5|17600|17588|17597.5|17585.5|7
1725636940000|2024-09-06 15:35:40|17598.7|17586.7|17598.3|17586.3|17600|17588|17595.8|17583.8|3
1725636950000|2024-09-06 15:35:50|17600|17588|17602.5|17590.5|17602.5|17590.5|17597.5|17585.5|0
1725636960000|2024-09-06 15:36:00|17601.2|17589.2|17600.8|17588.8|17602|17590|17599.5|17587.5|3
1725636970000|2024-09-06 15:36:10|17600|17588|17596.5|17584.5|17600|17588|17596.5|17584.5|2
1725636980000|2024-09-06 15:36:20|||||||||1
1725636990000|2024-09-06 15:36:30|17597|17585|17601|17589|17603.5|17591.5|17596|17584|11
1725637000000|2024-09-06 15:36:40|17600.3|17588.3|17602|17590|17602|17590|17600.3|17588.3|2
1725637010000|2024-09-06 15:36:50|17601.5|17589.5|17583.5|17571.5|17601.5|17589.5|17583|17571|22
1725637020000|2024-09-06 15:37:00|17582.3|17570.3|17590|17578|17591|17579|17582.3|17570.3|22
1725637030000|2024-09-06 15:37:10|17592.1|17580.1|17590.8|17578.8|17592.5|17580.5|17590.8|17578.8|8
1725637040000|2024-09-06 15:37:20|17591.3|17579.3|17587.5|17575.5|17592.1|17580.1|17585.5|17573.5|7
1725637050000|2024-09-06 15:37:30|17583.8|17571.8|17583|17571|17584.6|17572.6|17583|17571|2
1725637060000|2024-09-06 15:37:40|17583.5|17571.5|17583|17571|17585|17573|17583|17571|4
1725637070000|2024-09-06 15:37:50|17583.8|17571.8|17587.1|17575.1|17587.1|17575.1|17583|17571|29
1725637080000|2024-09-06 15:38:00|17586.6|17574.6|17584.6|17572.6|17586.6|17574.6|17584.1|17572.1|2
1725637090000|2024-09-06 15:38:10|17584.1|17572.1|17583|17571|17584.1|17572.1|17583|17571|1
1725637100000|2024-09-06 15:38:20|17580.8|17568.8|17583|17571|17583|17571|17580.8|17568.8|5
1725637110000|2024-09-06 15:38:30|17582.5|17570.5|17581.8|17569.8|17583.8|17571.8|17581.8|17569.8|1
1725637120000|2024-09-06 15:38:40|17580.8|17568.8|17579.8|17567.8|17580.8|17568.8|17579.8|17567.8|8
1725637130000|2024-09-06 15:38:50|17577.4|17565.4|17574.1|17562.1|17577.4|17565.4|17574.1|17562.1|10
1725637140000|2024-09-06 15:39:00|17573.6|17561.6|17571.6|17559.6|17576.1|17564.1|17571.6|17559.6|23
1725637150000|2024-09-06 15:39:10|17572.1|17560.1|17571.6|17559.6|17572.1|17560.1|17570.8|17558.8|19
1725637160000|2024-09-06 15:39:20|17570.8|17558.8|17571.6|17559.6|17571.6|17559.6|17570.8|17558.8|6
1725637170000|2024-09-06 15:39:30|17570|17558|17572.5|17560.5|17572.5|17560.5|17570|17558|7
1725637180000|2024-09-06 15:39:40|17571.6|17559.6|17565|17553|17571.6|17559.6|17565|17553|18
1725637190000|2024-09-06 15:39:50|17562.5|17550.5|17557.3|17545.3|17562.5|17550.5|17557.3|17545.3|29
1725637200000|2024-09-06 15:40:00|17554.3|17542.3|17550.6|17538.6|17556.1|17544.1|17550.6|17538.6|20
1725637210000|2024-09-06 15:40:10|17550.1|17538.1|17543.8|17531.8|17550.1|17538.1|17543.8|17531.8|14
1725637220000|2024-09-06 15:40:20|17543.1|17531.1|17544.8|17532.8|17544.8|17532.8|17543.1|17531.1|10
1725637230000|2024-09-06 15:40:30|17545.6|17533.6|17548.1|17536.1|17548.1|17536.1|17544.1|17532.1|7
1725637240000|2024-09-06 15:40:40|17546.6|17534.6|17547.1|17535.1|17548.6|17536.6|17546.6|17534.6|2
1725637250000|2024-09-06 15:40:50|17547.8|17535.8|17547.8|17535.8|17547.8|17535.8|17546.6|17534.6|0
1725637260000|2024-09-06 15:41:00|17546.3|17534.3|17544.1|17532.1|17546.3|17534.3|17543.1|17531.1|9
1725637270000|2024-09-06 15:41:10|17544.3|17532.3|17543.1|17531.1|17544.3|17532.3|17543.1|17531.1|1
1725637280000|2024-09-06 15:41:20|17542.3|17530.3|17545.1|17533.1|17545.6|17533.6|17542.3|17530.3|2
1725637290000|2024-09-06 15:41:30|17544.3|17532.3|17544.3|17532.3|17544.3|17532.3|17543.6|17531.6|13
1725637300000|2024-09-06 15:41:40|17545.1|17533.1|17548.6|17536.6|17548.6|17536.6|17544.3|17532.3|6
1725637310000|2024-09-06 15:41:50|17547|17535|17542.3|17530.3|17547|17535|17541.6|17529.6|10
1725637320000|2024-09-06 15:42:00|17540|17528|17540.5|17528.5|17540.5|17528.5|17539.3|17527.3|17
1725637330000|2024-09-06 15:42:10|17541|17529|17540|17528|17543|17531|17540|17528|32
1725637340000|2024-09-06 15:42:20|17542|17530|17542.5|17530.5|17543.8|17531.8|17542|17530|6
1725637350000|2024-09-06 15:42:30|17540.3|17528.3|17541.3|17529.3|17541.3|17529.3|17538.5|17526.5|16
1725637360000|2024-09-06 15:42:40|17540.5|17528.5|17538.5|17526.5|17540.5|17528.5|17538.5|17526.5|5
1725637370000|2024-09-06 15:42:50|17540|17528|17537.8|17525.8|17540|17528|17537.8|17525.8|16
1725637380000|2024-09-06 15:43:00|17537|17525|17547|17535|17547|17535|17537|17525|24
1725637390000|2024-09-06 15:43:10|17547.8|17535.8|17548.3|17536.3|17548.3|17536.3|17545.8|17533.8|10
1725637400000|2024-09-06 15:43:20|17548.7|17536.7|17552.8|17540.8|17552.8|17540.8|17548.7|17536.7|12
1725637410000|2024-09-06 15:43:30|17552.3|17540.3|17553.3|17541.3|17555.3|17543.3|17552|17540|23
1725637420000|2024-09-06 15:43:40|17554|17542|17549|17537|17554|17542|17549|17537|9
1725637430000|2024-09-06 15:43:50|17548.5|17536.5|17550.3|17538.3|17550.3|17538.3|17548.5|17536.5|1
1725637440000|2024-09-06 15:44:00|17551|17539|17546.6|17534.6|17551|17539|17543.6|17531.6|22
1725637450000|2024-09-06 15:44:10|17545.8|17533.8|17544.6|17532.6|17545.8|17533.8|17544.6|17532.6|16
1725637460000|2024-09-06 15:44:20|||||||||10
1725637470000|2024-09-06 15:44:30|||||||||16
1725637480000|2024-09-06 15:44:40|17543.1|17531.1|17543.1|17531.1|17543.1|17531.1|17543.1|17531.1|6
1725637490000|2024-09-06 15:44:50|||||||||11
1725637500000|2024-09-06 15:45:00|17545.6|17533.6|17543.1|17531.1|17545.6|17533.6|17542.3|17530.3|27
1725637510000|2024-09-06 15:45:10|17527.9|17515.9|17524.6|17512.6|17528.8|17516.8|17523.1|17511.1|38
1725637520000|2024-09-06 15:45:20|17525.6|17513.6|17528.1|17516.1|17529.6|17517.6|17525.6|17513.6|10
1725637530000|2024-09-06 15:45:30|17528.8|17516.8|17534.6|17522.6|17534.6|17522.6|17528.8|17516.8|7
1725637540000|2024-09-06 15:45:40|17536.3|17524.3|17531.8|17519.8|17536.3|17524.3|17531.8|17519.8|13
1725637550000|2024-09-06 15:45:50|17533.1|17521.1|17523.6|17511.6|17534.8|17522.8|17523.6|17511.6|13
1725637560000|2024-09-06 15:46:00|17524.1|17512.1|17522.8|17510.8|17524.1|17512.1|17522.8|17510.8|0
1725637570000|2024-09-06 15:46:10|17521.6|17509.6|17530.3|17518.3|17530.3|17518.3|17521.6|17509.6|6
1725637580000|2024-09-06 15:46:20|17532.3|17520.3|17533.6|17521.6|17534.8|17522.8|17532.3|17520.3|1
1725637590000|2024-09-06 15:46:30|17532|17520|17532.8|17520.8|17532.8|17520.8|17531.6|17519.6|0
1725637600000|2024-09-06 15:46:40|17534.1|17522.1|17536.1|17524.1|17536.1|17524.1|17534.1|17522.1|5
1725637610000|2024-09-06 15:46:50|17537.8|17525.8|17537.8|17525.8|17537.8|17525.8|17537.8|17525.8|0
1725637620000|2024-09-06 15:47:00|17537|17525|17537|17525|17537|17525|17537|17525|0
1725637630000|2024-09-06 15:47:10|17542|17530|17542|17530|17542|17530|17542|17530|1
1725637640000|2024-09-06 15:47:20|17542.5|17530.5|17553|17541|17553|17541|17542.5|17530.5|11
1725637650000|2024-09-06 15:47:30|17552|17540|17551.3|17539.3|17552.8|17540.8|17551.3|17539.3|2
1725637660000|2024-09-06 15:47:40|17552|17540|17547|17535|17552|17540|17545.3|17533.3|9
1725637670000|2024-09-06 15:47:50|17548.3|17536.3|17547.5|17535.5|17548.8|17536.8|17547.5|17535.5|3
1725637680000|2024-09-06 15:48:00|17550.5|17538.5|17553.3|17541.3|17553.3|17541.3|17550.5|17538.5|3
1725637690000|2024-09-06 15:48:10|17553.8|17541.8|17560.5|17548.5|17560.5|17548.5|17553.8|17541.8|7
1725637700000|2024-09-06 15:48:20|17562.8|17550.8|17556.5|17544.5|17562.8|17550.8|17555.5|17543.5|13
1725637710000|2024-09-06 15:48:30|17556|17544|17556|17544|17556|17544|17554.8|17542.8|3
1725637720000|2024-09-06 15:48:40|17556.8|17544.8|17562.3|17550.3|17562.3|17550.3|17556.8|17544.8|8
1725637730000|2024-09-06 15:48:50|17561|17549|17562.3|17550.3|17562.3|17550.3|17561|17549|0
1725637740000|2024-09-06 15:49:00|17563|17551|17561.3|17549.3|17563.5|17551.5|17561.3|17549.3|2
1725637750000|2024-09-06 15:49:10|17560|17548|17557.5|17545.5|17560|17548|17555|17543|7
1725637760000|2024-09-06 15:49:20|17560|17548|17560.5|17548.5|17562|17550|17560|17548|3
1725637770000|2024-09-06 15:49:30|17562|17550|17563.3|17551.3|17563.3|17551.3|17560.5|17548.5|6
1725637780000|2024-09-06 15:49:40|17562.5|17550.5|17550.5|17538.5|17562.5|17550.5|17548.8|17536.8|12
1725637790000|2024-09-06 15:49:50|17550|17538|17549.3|17537.3|17550.5|17538.5|17548|17536|3
1725637800000|2024-09-06 15:50:00|17548|17536|17550.5|17538.5|17551.3|17539.3|17548|17536|2
1725637810000|2024-09-06 15:50:10|17551.3|17539.3|17549.3|17537.3|17551.3|17539.3|17548|17536|2
1725637820000|2024-09-06 15:50:20|17543.8|17531.8|17545.5|17533.5|17546.3|17534.3|17543|17531|5
1725637830000|2024-09-06 15:50:30|17546.3|17534.3|17547.5|17535.5|17547.5|17535.5|17546.3|17534.3|1
1725637840000|2024-09-06 15:50:40|17549.5|17537.5|17548|17536|17549.5|17537.5|17548|17536|1
1725637850000|2024-09-06 15:50:50|17548.8|17536.8|17548|17536|17550.5|17538.5|17548|17536|5
1725637860000|2024-09-06 15:51:00|17546.3|17534.3|17544.8|17532.8|17546.3|17534.3|17544|17532|1
1725637870000|2024-09-06 15:51:10|17540.5|17528.5|17540.5|17528.5|17540.5|17528.5|17538.8|17526.8|11
1725637880000|2024-09-06 15:51:20|17541|17529|17541.3|17529.3|17544.5|17532.5|17541|17529|8
1725637890000|2024-09-06 15:51:30|17541.8|17529.8|17540|17528|17541.8|17529.8|17540|17528|2
1725637900000|2024-09-06 15:51:40|17539.3|17527.3|17539.3|17527.3|17539.3|17527.3|17539.3|17527.3|0
1725637910000|2024-09-06 15:51:50|17537.5|17525.5|17535.5|17523.5|17537.5|17525.5|17534.3|17522.3|9
1725637920000|2024-09-06 15:52:00|17536.8|17524.8|17534.8|17522.8|17536.8|17524.8|17534.8|17522.8|4
1725637930000|2024-09-06 15:52:10|17535.5|17523.5|17529.5|17517.5|17536|17524|17529|17517|17
1725637940000|2024-09-06 15:52:20|17531|17519|17527.8|17515.8|17531|17519|17527.8|17515.8|6
1725637950000|2024-09-06 15:52:30|17526.5|17514.5|17519.8|17507.8|17526.5|17514.5|17515.5|17503.5|16
1725637960000|2024-09-06 15:52:40|17520.5|17508.5|17526|17514|17526|17514|17520.5|17508.5|3
1725637970000|2024-09-06 15:52:50|17527.3|17515.3|17534.8|17522.8|17536|17524|17526.5|17514.5|11
1725637980000|2024-09-06 15:53:00|17534.3|17522.3|17526|17514|17534.3|17522.3|17525.5|17513.5|12
1725637990000|2024-09-06 15:53:10|17526.8|17514.8|17527.8|17515.8|17528.5|17516.5|17526|17514|8
1725638000000|2024-09-06 15:53:20|17529|17517|17527.3|17515.3|17529|17517|17527.3|17515.3|0
1725638010000|2024-09-06 15:53:30|17525|17513|17522.3|17510.3|17525|17513|17520.3|17508.3|5
1725638020000|2024-09-06 15:53:40|17523|17511|17521.5|17509.5|17523|17511|17521|17509|2
1725638040000|2024-09-06 15:54:00|17514|17502|17513.5|17501.5|17515.3|17503.3|17513.5|17501.5|8
1725638050000|2024-09-06 15:54:10|17512.8|17500.8|17514.8|17502.8|17514.8|17502.8|17511|17499|8
1725638060000|2024-09-06 15:54:20|17512.3|17500.3|17508.2|17496.2|17512.3|17500.3|17508.2|17496.2|22
1725638070000|2024-09-06 15:54:30|17507.8|17495.8|17513.2|17501.2|17513.2|17501.2|17507|17495|19
1725638080000|2024-09-06 15:54:40|17515.7|17503.7|17512|17500|17520.7|17508.7|17512|17500|14
1725638090000|2024-09-06 15:54:50|17512.5|17500.5|17509.2|17497.2|17513.2|17501.2|17506|17494|12
1725638100000|2024-09-06 15:55:00|17508.5|17496.5|17505.5|17493.5|17508.5|17496.5|17504.2|17492.2|5
1725638110000|2024-09-06 15:55:10|17506|17494|17510|17498|17510|17498|17506|17494|2
1725638120000|2024-09-06 15:55:20|17515|17503|17520|17508|17520|17508|17515|17503|2
1725638130000|2024-09-06 15:55:30|17529.8|17517.8|17527.8|17515.8|17529.8|17517.8|17527.3|17515.3|4
1725638140000|2024-09-06 15:55:40|17527.3|17515.3|17531.8|17519.8|17533|17521|17527.3|17515.3|6
1725638150000|2024-09-06 15:55:50|17531.3|17519.3|17529.8|17517.8|17531.3|17519.3|17529.8|17517.8|7
1725638160000|2024-09-06 15:56:00|17527.3|17515.3|17526|17514|17527.3|17515.3|17526|17514|0
1725638170000|2024-09-06 15:56:10|17526.5|17514.5|17526.5|17514.5|17526.5|17514.5|17526.5|17514.5|2
1725638180000|2024-09-06 15:56:20|17527.3|17515.3|17533|17521|17533|17521|17527.3|17515.3|2
1725638190000|2024-09-06 15:56:30|17529.8|17517.8|17532.3|17520.3|17532.3|17520.3|17529.8|17517.8|2
1725638200000|2024-09-06 15:56:40|17534.3|17522.3|17543.5|17531.5|17545.5|17533.5|17534.3|17522.3|19
1725638210000|2024-09-06 15:56:50|17544|17532|17541|17529|17544.8|17532.8|17539.8|17527.8|5
1725638220000|2024-09-06 15:57:00|17544.3|17532.3|17541.5|17529.5|17544.3|17532.3|17541|17529|3
1725638230000|2024-09-06 15:57:10|17541|17529|17539.8|17527.8|17541|17529|17539.8|17527.8|2
1725638240000|2024-09-06 15:57:20|17538.5|17526.5|17536.8|17524.8|17538.5|17526.5|17536.8|17524.8|2
1725638250000|2024-09-06 15:57:30|17538|17526|17538|17526|17538|17526|17537.3|17525.3|2
1725638260000|2024-09-06 15:57:40|17534.8|17522.8|17533|17521|17534.8|17522.8|17530.5|17518.5|2
1725638270000|2024-09-06 15:57:50|17531|17519|17526.5|17514.5|17531|17519|17526.5|17514.5|10
1725638280000|2024-09-06 15:58:00|17527.3|17515.3|17530.5|17518.5|17531|17519|17527.3|17515.3|29
1725638290000|2024-09-06 15:58:10|17530|17518|17534.2|17522.2|17534.2|17522.2|17529.2|17517.2|21
1725638300000|2024-09-06 15:58:20|17533.5|17521.5|17528.5|17516.5|17534.2|17522.2|17528.5|17516.5|5
1725638310000|2024-09-06 15:58:30|17529|17517|17528|17516|17529|17517|17528|17516|6
1725638320000|2024-09-06 15:58:40|17528.7|17516.7|17536.5|17524.5|17536.9|17524.9|17528.7|17516.7|8
1725638330000|2024-09-06 15:58:50|17536.9|17524.9|17537.7|17525.7|17537.7|17525.7|17533.5|17521.5|13
1725638340000|2024-09-06 15:59:00|17538.5|17526.5|17536.7|17524.7|17539.4|17527.4|17535.5|17523.5|10
1725638350000|2024-09-06 15:59:10|17538|17526|17541|17529|17541|17529|17538|17526|0
1725638360000|2024-09-06 15:59:20|17541.7|17529.7|17541.7|17529.7|17542.2|17530.2|17541.7|17529.7|1
1725638370000|2024-09-06 15:59:30|17544.7|17532.7|17544.2|17532.2|17544.7|17532.7|17544.2|17532.2|1
1725638390000|2024-09-06 15:59:50|17544.7|17532.7|17545.5|17533.5|17547.5|17535.5|17544.7|17532.7|14
1725638400000|2024-09-06 16:00:00|17544.7|17532.7|17536|17524|17545.7|17533.7|17536|17524|22
1725638410000|2024-09-06 16:00:10|17535.2|17523.2|17534.4|17522.4|17536.9|17524.9|17534.4|17522.4|7
1725638420000|2024-09-06 16:00:20|17533.9|17521.9|17532.9|17520.9|17536.4|17524.4|17532.9|17520.9|24
1725638430000|2024-09-06 16:00:30|17533.7|17521.7|17526.9|17514.9|17533.7|17521.7|17525.4|17513.4|6
1725638440000|2024-09-06 16:00:40|17526.2|17514.2|17538.9|17526.9|17538.9|17526.9|17526.2|17514.2|7
1725638450000|2024-09-06 16:00:50|17537.7|17525.7|17541.4|17529.4|17541.4|17529.4|17536.9|17524.9|1
1725638460000|2024-09-06 16:01:00|17541|17529|17537.7|17525.7|17541.4|17529.4|17537.7|17525.7|3
1725638470000|2024-09-06 16:01:10|17537.2|17525.2|17535.2|17523.2|17537.7|17525.7|17535.2|17523.2|0
1725638480000|2024-09-06 16:01:20|17535.7|17523.7|17536.9|17524.9|17536.9|17524.9|17532.9|17520.9|18
1725638500000|2024-09-06 16:01:40|17537.4|17525.4|17535.2|17523.2|17538.5|17526.5|17532.7|17520.7|32
1725638510000|2024-09-06 16:01:50|17536.4|17524.4|17536.4|17524.4|17536.4|17524.4|17536|17524|1
1725638520000|2024-09-06 16:02:00|17538.9|17526.9|17533.9|17521.9|17538.9|17526.9|17533.9|17521.9|6
1725638530000|2024-09-06 16:02:10|17537.7|17525.7|17536.4|17524.4|17537.7|17525.7|17536.4|17524.4|2
1725638540000|2024-09-06 16:02:20|17536.9|17524.9|17538.9|17526.9|17538.9|17526.9|17536.4|17524.4|2
1725638550000|2024-09-06 16:02:30|17538.5|17526.5|17536.9|17524.9|17538.5|17526.5|17536.9|17524.9|0
1725638560000|2024-09-06 16:02:40|17533.9|17521.9|17537.4|17525.4|17537.4|17525.4|17533.9|17521.9|28
1725638570000|2024-09-06 16:02:50|17536.7|17524.7|17528.9|17516.9|17536.7|17524.7|17528.9|17516.9|5
1725638580000|2024-09-06 16:03:00|17528.2|17516.2|17530.2|17518.2|17530.2|17518.2|17526.4|17514.4|2
1725638590000|2024-09-06 16:03:10|17531.9|17519.9|17534.4|17522.4|17534.4|17522.4|17531.9|17519.9|3
1725638600000|2024-09-06 16:03:20|17535.7|17523.7|17534.4|17522.4|17535.7|17523.7|17534.4|17522.4|0
1725638610000|2024-09-06 16:03:30|17533.9|17521.9|17542.9|17530.9|17542.9|17530.9|17532.4|17520.4|7
1725638620000|2024-09-06 16:03:40|17544.2|17532.2|17545.4|17533.4|17545.4|17533.4|17544.2|17532.2|5
1725638630000|2024-09-06 16:03:50|17547.4|17535.4|17547.9|17535.9|17547.9|17535.9|17547.4|17535.4|0
1725638640000|2024-09-06 16:04:00|17547.4|17535.4|17547.4|17535.4|17547.4|17535.4|17544.4|17532.4|4
1725638650000|2024-09-06 16:04:10|17541.2|17529.2|17540.4|17528.4|17541.2|17529.2|17539.9|17527.9|6
1725638660000|2024-09-06 16:04:20|17539.9|17527.9|17539.4|17527.4|17539.9|17527.9|17539.4|17527.4|0
1725638670000|2024-09-06 16:04:30|17537.4|17525.4|17537.9|17525.9|17537.9|17525.9|17536.9|17524.9|8
1725638680000|2024-09-06 16:04:40|17537.4|17525.4|17537.9|17525.9|17537.9|17525.9|17532.9|17520.9|3
1725638690000|2024-09-06 16:04:50|17537.4|17525.4|17535.4|17523.4|17537.9|17525.9|17534.2|17522.2|3
1725638700000|2024-09-06 16:05:00|17534.9|17522.9|17544.7|17532.7|17544.7|17532.7|17532.9|17520.9|13
1725638710000|2024-09-06 16:05:10|17544.4|17532.4|17545.2|17533.2|17546|17534|17544.4|17532.4|2
1725638720000|2024-09-06 16:05:20|17544.2|17532.2|17542.7|17530.7|17544.2|17532.2|17542.7|17530.7|0
1725638730000|2024-09-06 16:05:30|17541.9|17529.9|17541.9|17529.9|17542.7|17530.7|17541.9|17529.9|1
1725638740000|2024-09-06 16:05:40|17543.2|17531.2|17546.9|17534.9|17546.9|17534.9|17543.2|17531.2|2
1725638750000|2024-09-06 16:05:50|||||||||1
1725638760000|2024-09-06 16:06:00|17546.4|17534.4|17546.9|17534.9|17548.9|17536.9|17546|17534|3
1725638770000|2024-09-06 16:06:10|17547.7|17535.7|17545.2|17533.2|17548.9|17536.9|17545.2|17533.2|5
1725638780000|2024-09-06 16:06:20|17543.9|17531.9|17542.7|17530.7|17543.9|17531.9|17541.9|17529.9|3
1725638790000|2024-09-06 16:06:30|17541.9|17529.9|17541.9|17529.9|17541.9|17529.9|17541.9|17529.9|0
1725638800000|2024-09-06 16:06:40|17543.9|17531.9|17547.7|17535.7|17547.7|17535.7|17543.9|17531.9|8
1725638810000|2024-09-06 16:06:50|17545.2|17533.2|17546|17534|17546|17534|17545.2|17533.2|1
1725638820000|2024-09-06 16:07:00|17545.2|17533.2|17540.7|17528.7|17545.2|17533.2|17540.2|17528.2|5
1725638830000|2024-09-06 16:07:10|17541.4|17529.4|17541|17529|17541.9|17529.9|17541|17529|4
1725638840000|2024-09-06 16:07:20|17540.5|17528.5|17540.2|17528.2|17540.5|17528.5|17537.7|17525.7|2
1725638850000|2024-09-06 16:07:30|17539.4|17527.4|17542.7|17530.7|17544.7|17532.7|17539.4|17527.4|2
1725638860000|2024-09-06 16:07:40|17539.7|17527.7|17537.7|17525.7|17539.7|17527.7|17537.7|17525.7|1
1725638870000|2024-09-06 16:07:50|17538.5|17526.5|17536.4|17524.4|17538.5|17526.5|17536|17524|1
1725638880000|2024-09-06 16:08:00|17535.7|17523.7|17533.9|17521.9|17535.7|17523.7|17533.9|17521.9|2
1725638890000|2024-09-06 16:08:10|17531.4|17519.4|17525.2|17513.2|17531.4|17519.4|17525.2|17513.2|4
1725638900000|2024-09-06 16:08:20|17524.4|17512.4|17524.4|17512.4|17524.4|17512.4|17524.4|17512.4|0
1725638920000|2024-09-06 16:08:40|17526.4|17514.4|17526|17514|17526.4|17514.4|17526|17514|4
1725638930000|2024-09-06 16:08:50|17526.4|17514.4|17526.4|17514.4|17526.4|17514.4|17526.4|17514.4|6
1725638940000|2024-09-06 16:09:00|17528.9|17516.9|17528.9|17516.9|17528.9|17516.9|17528.9|17516.9|8
1725638950000|2024-09-06 16:09:10|17531.9|17519.9|17536.9|17524.9|17538.5|17526.5|17531.9|17519.9|10
1725638960000|2024-09-06 16:09:20|17536|17524|17537.7|17525.7|17537.7|17525.7|17536|17524|2
1725638970000|2024-09-06 16:09:30|17538.2|17526.2|17539.4|17527.4|17539.4|17527.4|17536.9|17524.9|1
1725638980000|2024-09-06 16:09:40|17540.2|17528.2|17539.4|17527.4|17540.2|17528.2|17537.9|17525.9|5
1725638990000|2024-09-06 16:09:50|17540.4|17528.4|17539.4|17527.4|17540.4|17528.4|17538.2|17526.2|8
1725639010000|2024-09-06 16:10:10|17536.9|17524.9|17535.2|17523.2|17536.9|17524.9|17535.2|17523.2|4
1725639020000|2024-09-06 16:10:20|17534.4|17522.4|17532.9|17520.9|17534.4|17522.4|17532.4|17520.4|7
1725639030000|2024-09-06 16:10:30|17532.4|17520.4|17532.4|17520.4|17532.4|17520.4|17532.4|17520.4|0
1725639040000|2024-09-06 16:10:40|17531.2|17519.2|17531.9|17519.9|17532.4|17520.4|17531.2|17519.2|3
1725639050000|2024-09-06 16:10:50|17532.4|17520.4|17534.4|17522.4|17536.9|17524.9|17532.4|17520.4|1
1725639060000|2024-09-06 16:11:00|17533.7|17521.7|17541.2|17529.2|17541.9|17529.9|17533.7|17521.7|15
1725639070000|2024-09-06 16:11:10|17539.7|17527.7|17539.2|17527.2|17539.7|17527.7|17537.9|17525.9|4
1725639090000|2024-09-06 16:11:30|17540.1|17528.1|17546.2|17534.2|17546.2|17534.2|17540.1|17528.1|1
1725639100000|2024-09-06 16:11:40|17546.7|17534.7|17543.7|17531.7|17546.7|17534.7|17543.7|17531.7|2
1725639110000|2024-09-06 16:11:50|17542.9|17530.9|17542.9|17530.9|17543.7|17531.7|17542.9|17530.9|1
1725639120000|2024-09-06 16:12:00|17543.7|17531.7|17540.4|17528.4|17544.2|17532.2|17540.4|17528.4|5
1725639130000|2024-09-06 16:12:10|17541.2|17529.2|17540.4|17528.4|17541.2|17529.2|17540.4|17528.4|0
1725639140000|2024-09-06 16:12:20|17538.9|17526.9|17539.9|17527.9|17539.9|17527.9|17535.4|17523.4|5
1725639150000|2024-09-06 16:12:30|17535.4|17523.4|17535.4|17523.4|17535.4|17523.4|17535.4|17523.4|2
1725639180000|2024-09-06 16:13:00|17536.4|17524.4|17548.9|17536.9|17548.9|17536.9|17536.4|17524.4|35
1725639190000|2024-09-06 16:13:10|17548.4|17536.4|17541.4|17529.4|17548.4|17536.4|17541.4|17529.4|4
1725639200000|2024-09-06 16:13:20|17542.1|17530.1|17543.9|17531.9|17543.9|17531.9|17542.1|17530.1|2
1725639210000|2024-09-06 16:13:30|17547.1|17535.1|17548.9|17536.9|17548.9|17536.9|17547.1|17535.1|1
1725639220000|2024-09-06 16:13:40|17549.6|17537.6|17550.9|17538.9|17550.9|17538.9|17549.6|17537.6|4
1725639230000|2024-09-06 16:13:50|17547.6|17535.6|17541.4|17529.4|17547.6|17535.6|17541.4|17529.4|6
1725639240000|2024-09-06 16:14:00|17540.4|17528.4|17534.2|17522.2|17541.2|17529.2|17524.9|17512.9|28
1725639250000|2024-09-06 16:14:10|17533.7|17521.7|17534.2|17522.2|17534.2|17522.2|17533.7|17521.7|0
1725639260000|2024-09-06 16:14:20|17534.9|17522.9|17536.9|17524.9|17536.9|17524.9|17534.6|17522.6|2
1725639270000|2024-09-06 16:14:30|17538.4|17526.4|17540.4|17528.4|17540.4|17528.4|17537.9|17525.9|3
1725639280000|2024-09-06 16:14:40|17539.9|17527.9|17539.9|17527.9|17540.4|17528.4|17539.9|17527.9|2
1725639290000|2024-09-06 16:14:50|17540.4|17528.4|17549.2|17537.2|17549.2|17537.2|17539.9|17527.9|5
1725639300000|2024-09-06 16:15:00|17549.7|17537.7|17543.9|17531.9|17550.2|17538.2|17543.4|17531.4|13
1725639310000|2024-09-06 16:15:10|17543.4|17531.4|17548|17536|17551.4|17539.4|17543.4|17531.4|14
1725639320000|2024-09-06 16:15:20|17546.2|17534.2|17553|17541|17553|17541|17546.2|17534.2|14
1725639330000|2024-09-06 16:15:30|17556.9|17544.9|17567.9|17555.9|17568.7|17556.7|17556.9|17544.9|51
1725639340000|2024-09-06 16:15:40|17566.7|17554.7|17566.7|17554.7|17567.9|17555.9|17566.7|17554.7|5
1725639350000|2024-09-06 16:15:50|17567.4|17555.4|17561.9|17549.9|17574.4|17562.4|17559.4|17547.4|26
1725639360000|2024-09-06 16:16:00|17560.2|17548.2|17556.2|17544.2|17560.2|17548.2|17555.7|17543.7|5
1725639370000|2024-09-06 16:16:10|17556.7|17544.7|17556.2|17544.2|17556.7|17544.7|17556.2|17544.2|3
1725639380000|2024-09-06 16:16:20|17551.2|17539.2|17553.7|17541.7|17553.7|17541.7|17550.4|17538.4|6
1725639390000|2024-09-06 16:16:30|17552.4|17540.4|17550.2|17538.2|17554.4|17542.4|17549.4|17537.4|4
1725639400000|2024-09-06 16:16:40|17549.4|17537.4|17547.7|17535.7|17549.4|17537.4|17546.9|17534.9|3
1725639410000|2024-09-06 16:16:50|17548.2|17536.2|17560.9|17548.9|17560.9|17548.9|17548.2|17536.2|16
1725639420000|2024-09-06 16:17:00|17561.7|17549.7|17558.9|17546.9|17566.9|17554.9|17558.4|17546.4|30
1725639430000|2024-09-06 16:17:10|17558.4|17546.4|17557.7|17545.7|17558.4|17546.4|17557.7|17545.7|4
1725639440000|2024-09-06 16:17:20|17558.9|17546.9|17558.9|17546.9|17558.9|17546.9|17558.9|17546.9|1
1725639450000|2024-09-06 16:17:30|17560.2|17548.2|17555.9|17543.9|17561.9|17549.9|17555.9|17543.9|12
1725639460000|2024-09-06 16:17:40|17554.7|17542.7|17553.9|17541.9|17554.7|17542.7|17553.9|17541.9|1
1725639470000|2024-09-06 16:17:50|17552.7|17540.7|17550.2|17538.2|17552.7|17540.7|17550.2|17538.2|2
1725639480000|2024-09-06 16:18:00|17549.4|17537.4|17550.2|17538.2|17550.2|17538.2|17545.9|17533.9|6
1725639490000|2024-09-06 16:18:10|17551.4|17539.4|17551.4|17539.4|17551.4|17539.4|17550.9|17538.9|4
1725639500000|2024-09-06 16:18:20|17551.9|17539.9|17551.9|17539.9|17551.9|17539.9|17551.9|17539.9|5
1725639510000|2024-09-06 16:18:30|17553.2|17541.2|17553.2|17541.2|17553.2|17541.2|17553.2|17541.2|0
1725639520000|2024-09-06 16:18:40|17550.9|17538.9|17552.7|17540.7|17552.7|17540.7|17550.9|17538.9|2
1725639530000|2024-09-06 16:18:50|17553.2|17541.2|17548.9|17536.9|17553.2|17541.2|17547.7|17535.7|4
1725639550000|2024-09-06 16:19:10|17549.7|17537.7|17550.9|17538.9|17550.9|17538.9|17549.7|17537.7|4
1725639560000|2024-09-06 16:19:20|17551.9|17539.9|17550.2|17538.2|17554.4|17542.4|17546.2|17534.2|11
1725639570000|2024-09-06 16:19:30|17547.7|17535.7|17547.7|17535.7|17548.2|17536.2|17547.7|17535.7|4
1725639580000|2024-09-06 16:19:40|17545.4|17533.4|17542.9|17530.9|17545.4|17533.4|17541.2|17529.2|9
1725639590000|2024-09-06 16:19:50|17543.4|17531.4|17546.2|17534.2|17546.2|17534.2|17543.4|17531.4|4
1725639600000|2024-09-06 16:20:00|17546.9|17534.9|17546.2|17534.2|17548.2|17536.2|17546.2|17534.2|0
1725639610000|2024-09-06 16:20:10|17545.4|17533.4|17547.4|17535.4|17547.4|17535.4|17545.4|17533.4|0
1725639620000|2024-09-06 16:20:20|||||||||1
1725639630000|2024-09-06 16:20:30|17545.9|17533.9|17542.7|17530.7|17545.9|17533.9|17542.7|17530.7|11
1725639640000|2024-09-06 16:20:40|17546.9|17534.9|17546.7|17534.7|17547.9|17535.9|17546.2|17534.2|45
1725639650000|2024-09-06 16:20:50|17547.4|17535.4|17548.7|17536.7|17549.9|17537.9|17547.4|17535.4|1
1725639660000|2024-09-06 16:21:00|17548.2|17536.2|17548.7|17536.7|17551.7|17539.7|17547.4|17535.4|9
1725639670000|2024-09-06 16:21:10|17549.2|17537.2|17548.7|17536.7|17549.2|17537.2|17548.7|17536.7|0
1725639680000|2024-09-06 16:21:20|17548.2|17536.2|17548.7|17536.7|17548.7|17536.7|17548.2|17536.2|1
1725639690000|2024-09-06 16:21:30|17551.7|17539.7|17552.9|17540.9|17553.7|17541.7|17551.7|17539.7|3
1725639700000|2024-09-06 16:21:40|17552.4|17540.4|17552.9|17540.9|17552.9|17540.9|17551.7|17539.7|10
1725639710000|2024-09-06 16:21:50|17557.9|17545.9|17557.4|17545.4|17557.9|17545.9|17557.4|17545.4|3
1725639720000|2024-09-06 16:22:00|17557.9|17545.9|17554.4|17542.4|17558.4|17546.4|17554.4|17542.4|5
1725639730000|2024-09-06 16:22:10|17555.9|17543.9|17556.9|17544.9|17556.9|17544.9|17555.9|17543.9|5
1725639740000|2024-09-06 16:22:20|17559.4|17547.4|17565.9|17553.9|17565.9|17553.9|17559.4|17547.4|9
1725639750000|2024-09-06 16:22:30|17566.4|17554.4|17565.9|17553.9|17568|17556|17565.9|17553.9|15
1725639760000|2024-09-06 16:22:40|17566.4|17554.4|17570.5|17558.5|17570.9|17558.9|17566.4|17554.4|5
1725639770000|2024-09-06 16:22:50|17570.9|17558.9|17583.4|17571.4|17583.4|17571.4|17570.5|17558.5|53
1725639780000|2024-09-06 16:23:00|17580.9|17568.9|17576.4|17564.4|17582.7|17570.7|17576.4|17564.4|10
1725639790000|2024-09-06 16:23:10|17578|17566|17581.9|17569.9|17581.9|17569.9|17578|17566|13
1725639800000|2024-09-06 16:23:20|17585.9|17573.9|17588.9|17576.9|17593.4|17581.4|17585.9|17573.9|30
1725639810000|2024-09-06 16:23:30|17588.4|17576.4|17578.9|17566.9|17588.4|17576.4|17578.4|17566.4|7
1725639820000|2024-09-06 16:23:40|17580.5|17568.5|17580.9|17568.9|17580.9|17568.9|17580.5|17568.5|5
1725639830000|2024-09-06 16:23:50|17580.5|17568.5|17585.5|17573.5|17586.7|17574.7|17580.5|17568.5|5
1725639840000|2024-09-06 16:24:00|17585|17573|17580.5|17568.5|17585|17573|17580.5|17568.5|2
1725639850000|2024-09-06 16:24:10|17580.9|17568.9|17589.5|17577.5|17589.5|17577.5|17579.2|17567.2|10
1725639860000|2024-09-06 16:24:20|17588.2|17576.2|17589|17577|17589|17577|17588.2|17576.2|8
1725639870000|2024-09-06 16:24:30|17590.2|17578.2|17597.7|17585.7|17597.7|17585.7|17589.5|17577.5|10
1725639880000|2024-09-06 16:24:40|17596.5|17584.5|17594|17582|17596.5|17584.5|17591|17579|17
1725639890000|2024-09-06 16:24:50|17593.5|17581.5|17594|17582|17595.5|17583.5|17591.5|17579.5|6
1725639900000|2024-09-06 16:25:00|17594.7|17582.7|17601|17589|17601.5|17589.5|17594.7|17582.7|11
1725639910000|2024-09-06 16:25:10|17599.7|17587.7|17596.2|17584.2|17599.7|17587.7|17595|17583|4
1725639920000|2024-09-06 16:25:20|17595.7|17583.7|17596.2|17584.2|17596.2|17584.2|17595.7|17583.7|0
1725639930000|2024-09-06 16:25:30|17598.5|17586.5|17597.5|17585.5|17599.5|17587.5|17595.7|17583.7|7
1725639940000|2024-09-06 16:25:40|17597|17585|17596.5|17584.5|17597|17585|17596.5|17584.5|0
1725639950000|2024-09-06 16:25:50|17595.7|17583.7|17595|17583|17595.7|17583.7|17595|17583|1
1725639960000|2024-09-06 16:26:00|17598.7|17586.7|17602.5|17590.5|17602.5|17590.5|17598.7|17586.7|7
1725639970000|2024-09-06 16:26:10|17604.5|17592.5|17612.9|17600.9|17612.9|17600.9|17602.9|17590.9|17
1725639980000|2024-09-06 16:26:20|17609.2|17597.2|17607.5|17595.5|17610.4|17598.4|17605.9|17593.9|8
1725639990000|2024-09-06 16:26:30|17607.9|17595.9|17609.2|17597.2|17612.5|17600.5|17607.9|17595.9|7
1725640000000|2024-09-06 16:26:40|17610|17598|17620|17608|17621.7|17609.7|17610|17598|12
1725640010000|2024-09-06 16:26:50|17620.4|17608.4|17620|17608|17620.4|17608.4|17617.5|17605.5|2
1725640020000|2024-09-06 16:27:00|17619.2|17607.2|17615|17603|17619.2|17607.2|17615|17603|1
1725640030000|2024-09-06 16:27:10|17611.7|17599.7|17610.9|17598.9|17611.7|17599.7|17610.9|17598.9|3
1725640040000|2024-09-06 16:27:20|17610|17598|17611.7|17599.7|17612.9|17600.9|17609.2|17597.2|7
1725640050000|2024-09-06 16:27:30|17612.9|17600.9|17616.5|17604.5|17616.5|17604.5|17612.9|17600.9|4
1725640060000|2024-09-06 16:27:40|17617.5|17605.5|17619|17607|17621.5|17609.5|17617.5|17605.5|0
1725640070000|2024-09-06 16:27:50|17617.7|17605.7|17618.2|17606.2|17618.2|17606.2|17615.2|17603.2|10
1725640080000|2024-09-06 16:28:00|17619.5|17607.5|17614|17602|17619.5|17607.5|17614|17602|6
1725640090000|2024-09-06 16:28:10|17611.5|17599.5|17612.5|17600.5|17615.7|17603.7|17610.2|17598.2|4
1725640100000|2024-09-06 16:28:20|17611.5|17599.5|17616.5|17604.5|17616.5|17604.5|17611.5|17599.5|6
1725640110000|2024-09-06 16:28:30|17615.2|17603.2|17604.5|17592.5|17615.2|17603.2|17604.5|17592.5|4
1725640120000|2024-09-06 16:28:40|17606.5|17594.5|17605.7|17593.7|17606.5|17594.5|17605.7|17593.7|6
1725640130000|2024-09-06 16:28:50|17606.2|17594.2|17604|17592|17607.5|17595.5|17604|17592|4
1725640140000|2024-09-06 16:29:00|17603.2|17591.2|17604|17592|17604|17592|17603.2|17591.2|8
1725640150000|2024-09-06 16:29:10|17603|17591|17602.2|17590.2|17603|17591|17602.2|17590.2|4
1725640160000|2024-09-06 16:29:20|17604|17592|17602|17590|17607.5|17595.5|17602|17590|29
1725640170000|2024-09-06 16:29:30|||||||||1
1725640180000|2024-09-06 16:29:40|17601.2|17589.2|17599.5|17587.5|17601.2|17589.2|17598.2|17586.2|2
1725640190000|2024-09-06 16:29:50|17596.2|17584.2|17594.5|17582.5|17597|17585|17594.5|17582.5|6
1725640200000|2024-09-06 16:30:00|17593.7|17581.7|17590.9|17578.9|17593.7|17581.7|17590|17578|13
1725640210000|2024-09-06 16:30:10|17586.7|17574.7|17585.4|17573.4|17590.4|17578.4|17585.4|17573.4|8
1725640220000|2024-09-06 16:30:20|17584.7|17572.7|17581.9|17569.9|17585.9|17573.9|17581.7|17569.7|11
1725640230000|2024-09-06 16:30:30|17581.4|17569.4|17565.4|17553.4|17581.9|17569.9|17565.4|17553.4|22
1725640240000|2024-09-06 16:30:40|17558.9|17546.9|17561.4|17549.4|17565.9|17553.9|17558.9|17546.9|28
1725640250000|2024-09-06 16:30:50|17563.1|17551.1|17564.9|17552.9|17565.1|17553.1|17560.6|17548.6|16
1725640260000|2024-09-06 16:31:00|17561.1|17549.1|17556.4|17544.4|17561.1|17549.1|17553.9|17541.9|25
1725640270000|2024-09-06 16:31:10|17557.9|17545.9|17557.6|17545.6|17558.4|17546.4|17557.6|17545.6|2
1725640280000|2024-09-06 16:31:20|17559.1|17547.1|17558.4|17546.4|17559.1|17547.1|17557.6|17545.6|14
1725640290000|2024-09-06 16:31:30|17557.6|17545.6|17565.4|17553.4|17567.1|17555.1|17557.6|17545.6|4
1725640300000|2024-09-06 16:31:40|17562.4|17550.4|17565.1|17553.1|17565.6|17553.6|17561.4|17549.4|12
1725640310000|2024-09-06 16:31:50|17565.6|17553.6|17566.4|17554.4|17567.1|17555.1|17565.1|17553.1|0
1725640320000|2024-09-06 16:32:00|17565.1|17553.1|17568.4|17556.4|17569.6|17557.6|17565.1|17553.1|5
1725640330000|2024-09-06 16:32:10|17568.9|17556.9|17569.6|17557.6|17569.6|17557.6|17568.9|17556.9|0
1725640340000|2024-09-06 16:32:20|17568.9|17556.9|17568.9|17556.9|17568.9|17556.9|17568.9|17556.9|0
1725640350000|2024-09-06 16:32:30|17572.9|17560.9|17572.9|17560.9|17572.9|17560.9|17572.1|17560.1|7
1725640360000|2024-09-06 16:32:40|17572.1|17560.1|17574.6|17562.6|17574.6|17562.6|17572.1|17560.1|1
1725640370000|2024-09-06 16:32:50|17574.1|17562.1|17569.1|17557.1|17574.1|17562.1|17569.1|17557.1|5
1725640380000|2024-09-06 16:33:00|17566.9|17554.9|17567.9|17555.9|17567.9|17555.9|17565.4|17553.4|5
1725640390000|2024-09-06 16:33:10|17569.1|17557.1|17574.4|17562.4|17574.4|17562.4|17569.1|17557.1|19
1725640400000|2024-09-06 16:33:20|17573.7|17561.7|17572.4|17560.4|17574.9|17562.9|17571.6|17559.6|4
1725640410000|2024-09-06 16:33:30|17569.9|17557.9|17570.4|17558.4|17570.4|17558.4|17566.9|17554.9|16
1725640420000|2024-09-06 16:33:40|17568.7|17556.7|17568.9|17556.9|17570.9|17558.9|17566.6|17554.6|9
1725640430000|2024-09-06 16:33:50|17568.4|17556.4|17568.9|17556.9|17568.9|17556.9|17568.4|17556.4|1
1725640440000|2024-09-06 16:34:00|17568.4|17556.4|17565.1|17553.1|17568.4|17556.4|17565.1|17553.1|2
1725640450000|2024-09-06 16:34:10|17563.9|17551.9|17563.4|17551.4|17563.9|17551.9|17562.1|17550.1|1
1725640460000|2024-09-06 16:34:20|17564.1|17552.1|17564.6|17552.6|17565.4|17553.4|17564.1|17552.1|10
1725640470000|2024-09-06 16:34:30|17563.9|17551.9|17565.4|17553.4|17565.4|17553.4|17562.6|17550.6|1
1725640490000|2024-09-06 16:34:50|17564.6|17552.6|17558.9|17546.9|17565.9|17553.9|17558.9|17546.9|3
1725640500000|2024-09-06 16:35:00|17558.4|17546.4|17559.6|17547.6|17559.6|17547.6|17558.4|17546.4|0
1725640510000|2024-09-06 16:35:10|17560.4|17548.4|17563.4|17551.4|17564.1|17552.1|17560.4|17548.4|3
1725640520000|2024-09-06 16:35:20|17564.1|17552.1|17559.6|17547.6|17564.1|17552.1|17558.4|17546.4|3
1725640530000|2024-09-06 16:35:30|17560.1|17548.1|17559.6|17547.6|17560.1|17548.1|17559.6|17547.6|0
1725640540000|2024-09-06 16:35:40|17560.1|17548.1|17554.9|17542.9|17560.1|17548.1|17554.9|17542.9|6
1725640550000|2024-09-06 16:35:50|17553.4|17541.4|17553.4|17541.4|17553.4|17541.4|17552.1|17540.1|3
1725640560000|2024-09-06 16:36:00|17552.9|17540.9|17548.9|17536.9|17553.4|17541.4|17548.4|17536.4|4
1725640570000|2024-09-06 16:36:10|17548.4|17536.4|17549.6|17537.6|17549.6|17537.6|17548.4|17536.4|0
1725640580000|2024-09-06 16:36:20|17550.1|17538.1|17550.9|17538.9|17550.9|17538.9|17547.6|17535.6|2
1725640590000|2024-09-06 16:36:30|17549.4|17537.4|17548.4|17536.4|17549.4|17537.4|17548.4|17536.4|2
1725640600000|2024-09-06 16:36:40|17548.9|17536.9|17548.4|17536.4|17548.9|17536.9|17548.4|17536.4|1
1725640610000|2024-09-06 16:36:50|17548.9|17536.9|17543.9|17531.9|17548.9|17536.9|17543.9|17531.9|7
1725640620000|2024-09-06 16:37:00|17543.4|17531.4|17548.4|17536.4|17548.9|17536.9|17543.4|17531.4|10
1725640630000|2024-09-06 16:37:10|17547.6|17535.6|17548.4|17536.4|17548.4|17536.4|17547.6|17535.6|0
1725640640000|2024-09-06 16:37:20|17547.6|17535.6|17545.9|17533.9|17547.6|17535.6|17545.9|17533.9|3
1725640650000|2024-09-06 16:37:30|17545.1|17533.1|17552.1|17540.1|17552.1|17540.1|17545.1|17533.1|6
1725640660000|2024-09-06 16:37:40|17552.6|17540.6|17548.9|17536.9|17552.6|17540.6|17548.4|17536.4|3
1725640670000|2024-09-06 16:37:50|17548.4|17536.4|17552.4|17540.4|17553.6|17541.6|17548.4|17536.4|7
1725640680000|2024-09-06 16:38:00|17552.9|17540.9|17550.4|17538.4|17552.9|17540.9|17550.4|17538.4|2
1725640690000|2024-09-06 16:38:10|17549.9|17537.9|17549.9|17537.9|17549.9|17537.9|17549.9|17537.9|2
1725640710000|2024-09-06 16:38:30|17549.4|17537.4|17547.4|17535.4|17549.4|17537.4|17547.4|17535.4|2
1725640740000|2024-09-06 16:39:00|17548.9|17536.9|17549.9|17537.9|17553.6|17541.6|17548.9|17536.9|5
1725640750000|2024-09-06 16:39:10|17549.1|17537.1|17548.6|17536.6|17549.1|17537.1|17548.6|17536.6|1
1725640760000|2024-09-06 16:39:20|17547.4|17535.4|17546.9|17534.9|17547.4|17535.4|17546.9|17534.9|1
1725640770000|2024-09-06 16:39:30|17547.4|17535.4|17547.4|17535.4|17547.4|17535.4|17547.4|17535.4|0
1725640780000|2024-09-06 16:39:40|17546.1|17534.1|17546.1|17534.1|17546.6|17534.6|17546.1|17534.1|0
1725640790000|2024-09-06 16:39:50|17542.9|17530.9|17543.6|17531.6|17543.6|17531.6|17542.4|17530.4|3
1725640800000|2024-09-06 16:40:00|17544.1|17532.1|17542.9|17530.9|17544.1|17532.1|17542.4|17530.4|0
1725640830000|2024-09-06 16:40:30|17543.4|17531.4|17542.9|17530.9|17543.4|17531.4|17542.9|17530.9|1
1725640840000|2024-09-06 16:40:40|17541.6|17529.6|17541.6|17529.6|17541.6|17529.6|17541.6|17529.6|6
1725640850000|2024-09-06 16:40:50|17540.4|17528.4|17540.4|17528.4|17540.4|17528.4|17540.4|17528.4|1
1725640860000|2024-09-06 16:41:00|17541.6|17529.6|17541.6|17529.6|17541.6|17529.6|17541.6|17529.6|0
1725640870000|2024-09-06 16:41:10|17544.1|17532.1|17544.1|17532.1|17544.1|17532.1|17544.1|17532.1|6
1725640880000|2024-09-06 16:41:20|17542.9|17530.9|17545.7|17533.7|17547.4|17535.4|17542.9|17530.9|6
1725640890000|2024-09-06 16:41:30|17546.9|17534.9|17546.1|17534.1|17546.9|17534.9|17545.7|17533.7|5
1725640900000|2024-09-06 16:41:40|17546.9|17534.9|17547.4|17535.4|17547.4|17535.4|17546.1|17534.1|1
1725640910000|2024-09-06 16:41:50|17545.9|17533.9|17545.4|17533.4|17545.9|17533.9|17544.9|17532.9|3
1725640920000|2024-09-06 16:42:00|17544.9|17532.9|17544.9|17532.9|17544.9|17532.9|17544.9|17532.9|1
1725640930000|2024-09-06 16:42:10|17545.4|17533.4|17544.1|17532.1|17546.6|17534.6|17544.1|17532.1|1
1725640940000|2024-09-06 16:42:20|17547.4|17535.4|17547.4|17535.4|17547.4|17535.4|17547.4|17535.4|1
1725640950000|2024-09-06 16:42:30|17548.6|17536.6|17547.9|17535.9|17548.6|17536.6|17547.9|17535.9|4
1725640960000|2024-09-06 16:42:40|17545.4|17533.4|17550.9|17538.9|17550.9|17538.9|17545.4|17533.4|12
1725640970000|2024-09-06 16:42:50|17555.9|17543.9|17555.9|17543.9|17555.9|17543.9|17555.9|17543.9|5
1725640980000|2024-09-06 16:43:00|17553.9|17541.9|17555.9|17543.9|17555.9|17543.9|17553.4|17541.4|3
1725640990000|2024-09-06 16:43:10|||||||||1
1725641010000|2024-09-06 16:43:30|17557.6|17545.6|17561.4|17549.4|17562.6|17550.6|17557.6|17545.6|9
1725641020000|2024-09-06 16:43:40|17560.1|17548.1|17562.6|17550.6|17562.6|17550.6|17560.1|17548.1|4
1725641030000|2024-09-06 16:43:50|17562.1|17550.1|17560.9|17548.9|17562.1|17550.1|17558.9|17546.9|1
1725641040000|2024-09-06 16:44:00|17558.9|17546.9|17558.9|17546.9|17559.6|17547.6|17558.9|17546.9|2
1725641050000|2024-09-06 16:44:10|17560.9|17548.9|17559.6|17547.6|17560.9|17548.9|17558.9|17546.9|1
1725641060000|2024-09-06 16:44:20|17558.9|17546.9|17558.4|17546.4|17558.9|17546.9|17558.1|17546.1|1
1725641070000|2024-09-06 16:44:30|17557.9|17545.9|17560.1|17548.1|17560.1|17548.1|17557.9|17545.9|7
1725641080000|2024-09-06 16:44:40|17558.9|17546.9|17558.9|17546.9|17558.9|17546.9|17558.9|17546.9|4
1725641090000|2024-09-06 16:44:50|17557.6|17545.6|17557.6|17545.6|17557.6|17545.6|17557.6|17545.6|0
1725641100000|2024-09-06 16:45:00|17559.6|17547.6|17556.4|17544.4|17559.6|17547.6|17556.4|17544.4|2
1725641110000|2024-09-06 16:45:10|17555.9|17543.9|17555.1|17543.1|17555.9|17543.9|17553.4|17541.4|4
1725641120000|2024-09-06 16:45:20|17554.6|17542.6|17553.9|17541.9|17554.6|17542.6|17553.9|17541.9|0
1725641130000|2024-09-06 16:45:30|17553.4|17541.4|17553.4|17541.4|17553.4|17541.4|17553.4|17541.4|1
1725641140000|2024-09-06 16:45:40|17553.9|17541.9|17553.9|17541.9|17554.4|17542.4|17553.9|17541.9|0
1725641150000|2024-09-06 16:45:50|17554.4|17542.4|17554.4|17542.4|17554.4|17542.4|17554.4|17542.4|0
1725641160000|2024-09-06 16:46:00|17555.1|17543.1|17548.4|17536.4|17555.1|17543.1|17547.6|17535.6|4
1725641180000|2024-09-06 16:46:20|17548.9|17536.9|17547.1|17535.1|17548.9|17536.9|17547.1|17535.1|1
1725641190000|2024-09-06 16:46:30|17546.4|17534.4|17543.4|17531.4|17546.4|17534.4|17543.4|17531.4|3
1725641220000|2024-09-06 16:47:00|||||||||1
1725641230000|2024-09-06 16:47:10|17543.9|17531.9|17542.1|17530.1|17543.9|17531.9|17542.1|17530.1|4
1725641240000|2024-09-06 16:47:20|17541.4|17529.4|17540.1|17528.1|17541.4|17529.4|17536.4|17524.4|18
1725641250000|2024-09-06 16:47:30|||||||||1
1725641260000|2024-09-06 16:47:40|17540.6|17528.6|17545.1|17533.1|17545.1|17533.1|17540.6|17528.6|14
1725641270000|2024-09-06 16:47:50|17545.9|17533.9|17546.4|17534.4|17547.6|17535.6|17545.9|17533.9|11
1725641280000|2024-09-06 16:48:00|17547.1|17535.1|17548.9|17536.9|17548.9|17536.9|17547.1|17535.1|2
1725641290000|2024-09-06 16:48:10|17546.6|17534.6|17545.9|17533.9|17546.6|17534.6|17545.9|17533.9|3
1725641300000|2024-09-06 16:48:20|17545.1|17533.1|17543.9|17531.9|17545.1|17533.1|17543.9|17531.9|0
1725641320000|2024-09-06 16:48:40|17543.4|17531.4|17543.9|17531.9|17543.9|17531.9|17543.4|17531.4|1
1725641330000|2024-09-06 16:48:50|17542.6|17530.6|17538.9|17526.9|17542.6|17530.6|17537.6|17525.6|13
1725641340000|2024-09-06 16:49:00|17536.4|17524.4|17528.4|17516.4|17536.4|17524.4|17527.1|17515.1|27
1725641350000|2024-09-06 16:49:10|17527.9|17515.9|17528.4|17516.4|17528.4|17516.4|17527.9|17515.9|1
1725641360000|2024-09-06 16:49:20|17528.9|17516.9|17532.9|17520.9|17532.9|17520.9|17527.6|17515.6|6
1725641370000|2024-09-06 16:49:30|17533.4|17521.4|17531.4|17519.4|17533.4|17521.4|17531.4|17519.4|3
1725641380000|2024-09-06 16:49:40|17533.9|17521.9|17532.3|17520.3|17533.9|17521.9|17531.8|17519.8|12
1725641390000|2024-09-06 16:49:50|17533.1|17521.1|17530.6|17518.6|17533.1|17521.1|17530.6|17518.6|0
1725641400000|2024-09-06 16:50:00|17529.8|17517.8|17531.8|17519.8|17533.9|17521.9|17529.8|17517.8|4
1725641410000|2024-09-06 16:50:10|17532.3|17520.3|17534.8|17522.8|17535.6|17523.6|17530.6|17518.6|14
1725641420000|2024-09-06 16:50:20|17537.3|17525.3|17537.3|17525.3|17538.1|17526.1|17536.1|17524.1|5
1725641430000|2024-09-06 16:50:30|17538.6|17526.6|17537.3|17525.3|17538.6|17526.6|17537.3|17525.3|1
1725641440000|2024-09-06 16:50:40|17536.8|17524.8|17537.3|17525.3|17537.3|17525.3|17536.8|17524.8|1
1725641450000|2024-09-06 16:50:50|17538.6|17526.6|17533.6|17521.6|17538.6|17526.6|17533.6|17521.6|7
1725641460000|2024-09-06 16:51:00|17534.8|17522.8|17533.6|17521.6|17534.8|17522.8|17533.6|17521.6|3
1725641470000|2024-09-06 16:51:10|17534.8|17522.8|17535.3|17523.3|17535.3|17523.3|17534.8|17522.8|3
1725641480000|2024-09-06 16:51:20|17537.1|17525.1|17537.1|17525.1|17537.1|17525.1|17537.1|17525.1|1
1725641490000|2024-09-06 16:51:30|17539.1|17527.1|17540.3|17528.3|17540.3|17528.3|17539.1|17527.1|1
1725641500000|2024-09-06 16:51:40|17539.1|17527.1|17539.1|17527.1|17539.6|17527.6|17537.8|17525.8|6
1725641510000|2024-09-06 16:51:50|17539.8|17527.8|17539.1|17527.1|17540.3|17528.3|17537.6|17525.6|4
1725641520000|2024-09-06 16:52:00|17540.3|17528.3|17537.8|17525.8|17540.3|17528.3|17537.8|17525.8|2
1725641530000|2024-09-06 16:52:10|17537.3|17525.3|17537.8|17525.8|17538.3|17526.3|17537.3|17525.3|4
1725641540000|2024-09-06 16:52:20|17536.3|17524.3|17537.3|17525.3|17538.6|17526.6|17536.3|17524.3|1
1725641550000|2024-09-06 16:52:30|17537.8|17525.8|17537.3|17525.3|17537.8|17525.8|17537.3|17525.3|0
1725641560000|2024-09-06 16:52:40|17537.8|17525.8|17540.3|17528.3|17540.3|17528.3|17535.3|17523.3|2
1725641570000|2024-09-06 16:52:50|17539.1|17527.1|17537.8|17525.8|17539.1|17527.1|17537.1|17525.1|1
1725641580000|2024-09-06 16:53:00|17539.8|17527.8|17537.3|17525.3|17540.3|17528.3|17537.3|17525.3|1
1725641590000|2024-09-06 16:53:10|17536.6|17524.6|17535.3|17523.3|17536.6|17524.6|17534.8|17522.8|1
1725641600000|2024-09-06 16:53:20|17534.8|17522.8|17532.8|17520.8|17535.3|17523.3|17532.8|17520.8|3
1725641610000|2024-09-06 16:53:30|17531.1|17519.1|17528.6|17516.6|17531.8|17519.8|17528.6|17516.6|7
1725641620000|2024-09-06 16:53:40|17530.3|17518.3|17530.3|17518.3|17530.3|17518.3|17530.3|17518.3|4
1725641630000|2024-09-06 16:53:50|17527.8|17515.8|17528.3|17516.3|17528.3|17516.3|17527.1|17515.1|1
1725641640000|2024-09-06 16:54:00|17527.8|17515.8|17529.1|17517.1|17529.6|17517.6|17527.3|17515.3|4
1725641650000|2024-09-06 16:54:10|17528.3|17516.3|17525.3|17513.3|17529.6|17517.6|17525.3|17513.3|7
1725641660000|2024-09-06 16:54:20|17525.8|17513.8|17521.3|17509.3|17525.8|17513.8|17520.3|17508.3|7
1725641670000|2024-09-06 16:54:30|17520.1|17508.1|17524.6|17512.6|17524.6|17512.6|17520.1|17508.1|6
1725641680000|2024-09-06 16:54:40|17524.8|17512.8|17527.3|17515.3|17527.3|17515.3|17522.3|17510.3|10
1725641690000|2024-09-06 16:54:50|17529.8|17517.8|17529.8|17517.8|17529.8|17517.8|17527.8|17515.8|3
1725641700000|2024-09-06 16:55:00|17530.3|17518.3|17529.3|17517.3|17530.3|17518.3|17529.3|17517.3|2
1725641710000|2024-09-06 16:55:10|17528.6|17516.6|17525.3|17513.3|17528.6|17516.6|17525.3|17513.3|2
1725641720000|2024-09-06 16:55:20|17526.1|17514.1|17526.1|17514.1|17526.1|17514.1|17525.3|17513.3|2
1725641730000|2024-09-06 16:55:30|17526.8|17514.8|17527.3|17515.3|17527.3|17515.3|17526.6|17514.6|1
1725641740000|2024-09-06 16:55:40|17526.6|17514.6|17526.8|17514.8|17527.8|17515.8|17524.8|17512.8|8
1725641750000|2024-09-06 16:55:50|17526.1|17514.1|17525.3|17513.3|17526.1|17514.1|17525.3|17513.3|0
1725641760000|2024-09-06 16:56:00|17526.1|17514.1|17524.8|17512.8|17526.1|17514.1|17524.8|17512.8|2
1725641780000|2024-09-06 16:56:20|17524.1|17512.1|17524.8|17512.8|17524.8|17512.8|17524.1|17512.1|0
1725641800000|2024-09-06 16:56:40|17524.3|17512.3|17527.3|17515.3|17527.3|17515.3|17523.6|17511.6|10
1725641810000|2024-09-06 16:56:50|17527.8|17515.8|17529.8|17517.8|17529.8|17517.8|17527.3|17515.3|5
1725641820000|2024-09-06 16:57:00|17527.3|17515.3|17529.3|17517.3|17529.3|17517.3|17527.3|17515.3|3
1725641830000|2024-09-06 16:57:10|17529.8|17517.8|17531.4|17519.4|17531.4|17519.4|17529.8|17517.8|0
1725641840000|2024-09-06 16:57:20|17530.9|17518.9|17527.6|17515.6|17530.9|17518.9|17527.6|17515.6|1
1725641850000|2024-09-06 16:57:30|17528.1|17516.1|17530.1|17518.1|17530.9|17518.9|17528.1|17516.1|1
1725641860000|2024-09-06 16:57:40|17529.3|17517.3|17529.3|17517.3|17529.3|17517.3|17529.3|17517.3|0
1725641870000|2024-09-06 16:57:50|||||||||2
1725641880000|2024-09-06 16:58:00|17530.3|17518.3|17530.6|17518.6|17532.6|17520.6|17529.8|17517.8|6
1725641900000|2024-09-06 16:58:20|17531.1|17519.1|17536.4|17524.4|17536.4|17524.4|17531.1|17519.1|12
1725641910000|2024-09-06 16:58:30|17535.6|17523.6|17536.8|17524.8|17536.8|17524.8|17535.6|17523.6|3
1725641920000|2024-09-06 16:58:40|17533.4|17521.4|17533.4|17521.4|17533.4|17521.4|17533.4|17521.4|9
1725641930000|2024-09-06 16:58:50|17532.9|17520.9|17531.6|17519.6|17532.9|17520.9|17531.6|17519.6|2
1725641950000|2024-09-06 16:59:10|||||||||1
1725641960000|2024-09-06 16:59:20|17532.1|17520.1|17532.9|17520.9|17533.4|17521.4|17531.6|17519.6|5
1725641970000|2024-09-06 16:59:30|17531.6|17519.6|17531.6|17519.6|17531.6|17519.6|17531.6|17519.6|0
1725641980000|2024-09-06 16:59:40|17529.1|17517.1|17529.1|17517.1|17529.6|17517.6|17529.1|17517.1|8
1725641990000|2024-09-06 16:59:50|17529.6|17517.6|17529.6|17517.6|17532.1|17520.1|17529.6|17517.6|7
1725642000000|2024-09-06 17:00:00|17530.4|17518.4|17535.9|17523.9|17536.6|17524.6|17529.6|17517.6|4
1725642010000|2024-09-06 17:00:10|17536.6|17524.6|17535.9|17523.9|17536.6|17524.6|17535.4|17523.4|5
1725642020000|2024-09-06 17:00:20|17535.4|17523.4|17536.6|17524.6|17536.6|17524.6|17535.4|17523.4|0
1725642030000|2024-09-06 17:00:30|17541.3|17529.3|17538.8|17526.8|17541.3|17529.3|17538.8|17526.8|3
1725642040000|2024-09-06 17:00:40|17540.9|17528.9|17540.9|17528.9|17540.9|17528.9|17540.9|17528.9|3
1725642050000|2024-09-06 17:00:50|17539.6|17527.6|17538.8|17526.8|17540.9|17528.9|17538.4|17526.4|2
1725642060000|2024-09-06 17:01:00|17537.1|17525.1|17538.4|17526.4|17538.4|17526.4|17537.1|17525.1|2
1725642070000|2024-09-06 17:01:10|17536.6|17524.6|17544.9|17532.9|17544.9|17532.9|17536.6|17524.6|12
1725642080000|2024-09-06 17:01:20|17545.6|17533.6|17547.4|17535.4|17547.4|17535.4|17544.9|17532.9|9
1725642090000|2024-09-06 17:01:30|17546.9|17534.9|17546.4|17534.4|17546.9|17534.9|17545.2|17533.2|1
1725642100000|2024-09-06 17:01:40|17546.9|17534.9|17546.9|17534.9|17546.9|17534.9|17546.9|17534.9|4
1725642110000|2024-09-06 17:01:50|17546.4|17534.4|17545.9|17533.9|17547.2|17535.2|17545.2|17533.2|2
1725642120000|2024-09-06 17:02:00|17545.4|17533.4|17544.7|17532.7|17545.9|17533.9|17544.7|17532.7|1
1725642130000|2024-09-06 17:02:10|17545.9|17533.9|17547.2|17535.2|17547.2|17535.2|17544.7|17532.7|2
1725642140000|2024-09-06 17:02:20|17548.1|17536.1|17558.7|17546.7|17558.7|17546.7|17548.1|17536.1|27
1725642150000|2024-09-06 17:02:30|17556.2|17544.2|17556.2|17544.2|17556.2|17544.2|17556.2|17544.2|7
1725642160000|2024-09-06 17:02:40|17556.9|17544.9|17565.4|17553.4|17566.2|17554.2|17556.9|17544.9|20
1725642170000|2024-09-06 17:02:50|17567.4|17555.4|17569.9|17557.9|17569.9|17557.9|17567.4|17555.4|2
1725642180000|2024-09-06 17:03:00|17570.4|17558.4|17570.4|17558.4|17570.4|17558.4|17570.4|17558.4|0
1725642190000|2024-09-06 17:03:10|17569.9|17557.9|17565.9|17553.9|17569.9|17557.9|17564.2|17552.2|6
1725642200000|2024-09-06 17:03:20|17567.2|17555.2|17570.9|17558.9|17570.9|17558.9|17567.2|17555.2|6
1725642210000|2024-09-06 17:03:30|17569.9|17557.9|17570.4|17558.4|17570.4|17558.4|17569.9|17557.9|0
1725642220000|2024-09-06 17:03:40|17569.9|17557.9|17565.9|17553.9|17570.4|17558.4|17565.9|17553.9|1
1725642230000|2024-09-06 17:03:50|17567.9|17555.9|17563.4|17551.4|17570.9|17558.9|17562.6|17550.6|13
1725642240000|2024-09-06 17:04:00|17562.6|17550.6|17565.1|17553.1|17565.1|17553.1|17562.6|17550.6|0
1725642250000|2024-09-06 17:04:10|17564.7|17552.7|17573.7|17561.7|17573.7|17561.7|17563.9|17551.9|6
1725642260000|2024-09-06 17:04:20|17572.4|17560.4|17572.4|17560.4|17573.7|17561.7|17566.7|17554.7|32
1725642270000|2024-09-06 17:04:30|17573.2|17561.2|17573.4|17561.4|17574.2|17562.2|17572.4|17560.4|6
1725642280000|2024-09-06 17:04:40|17574.9|17562.9|17572.4|17560.4|17574.9|17562.9|17572.4|17560.4|1
1725642290000|2024-09-06 17:04:50|17571.7|17559.7|17570.9|17558.9|17571.7|17559.7|17569.2|17557.2|3
1725642300000|2024-09-06 17:05:00|17571.7|17559.7|17570.4|17558.4|17572.9|17560.9|17566.7|17554.7|5
1725642310000|2024-09-06 17:05:10|17569.7|17557.7|17573.4|17561.4|17573.4|17561.4|17569.7|17557.7|4
1725642320000|2024-09-06 17:05:20|17572.9|17560.9|17575.4|17563.4|17575.4|17563.4|17572.9|17560.9|6
1725642330000|2024-09-06 17:05:30|17576.2|17564.2|17575.4|17563.4|17576.2|17564.2|17575.4|17563.4|1
1725642340000|2024-09-06 17:05:40|17576.7|17564.7|17576.7|17564.7|17576.7|17564.7|17575.9|17563.9|1
1725642350000|2024-09-06 17:05:50|17575.9|17563.9|17573.7|17561.7|17575.9|17563.9|17573.7|17561.7|0
1725642360000|2024-09-06 17:06:00|17571.7|17559.7|17574.4|17562.4|17575.4|17563.4|17571.7|17559.7|7
1725642370000|2024-09-06 17:06:10|17573.2|17561.2|17575.7|17563.7|17575.7|17563.7|17571.9|17559.9|18
1725642380000|2024-09-06 17:06:20|17575.2|17563.2|17569.9|17557.9|17575.2|17563.2|17569.9|17557.9|7
1725642400000|2024-09-06 17:06:40|17570.4|17558.4|17574.9|17562.9|17574.9|17562.9|17570.4|17558.4|8
1725642410000|2024-09-06 17:06:50|17572.4|17560.4|17572.9|17560.9|17572.9|17560.9|17572.4|17560.4|0
1725642420000|2024-09-06 17:07:00|17570.9|17558.9|17571.2|17559.2|17572.9|17560.9|17570.9|17558.9|2
1725642430000|2024-09-06 17:07:10|17570.4|17558.4|17571.7|17559.7|17571.7|17559.7|17567.4|17555.4|11
1725642440000|2024-09-06 17:07:20|17571.2|17559.2|17569.2|17557.2|17571.2|17559.2|17569.2|17557.2|2
1725642450000|2024-09-06 17:07:30|17568.7|17556.7|17571.7|17559.7|17571.7|17559.7|17567.7|17555.7|10
1725642460000|2024-09-06 17:07:40|17574.4|17562.4|17576.9|17564.9|17576.9|17564.9|17574.4|17562.4|6
1725642470000|2024-09-06 17:07:50|17575.7|17563.7|17575.7|17563.7|17575.7|17563.7|17575.7|17563.7|3
1725642480000|2024-09-06 17:08:00|17576.4|17564.4|17576.9|17564.9|17576.9|17564.9|17576.4|17564.4|0
1725642500000|2024-09-06 17:08:20|17577.7|17565.7|17583.9|17571.9|17583.9|17571.9|17577.7|17565.7|7
1725642510000|2024-09-06 17:08:30|17581.9|17569.9|17581.9|17569.9|17582.7|17570.7|17581.9|17569.9|2
1725642520000|2024-09-06 17:08:40|17583.2|17571.2|17583.2|17571.2|17584.4|17572.4|17583.2|17571.2|2
1725642530000|2024-09-06 17:08:50|17582.7|17570.7|17583.2|17571.2|17583.9|17571.9|17581.9|17569.9|1
1725642540000|2024-09-06 17:09:00|17583.9|17571.9|17585.7|17573.7|17586.9|17574.9|17581.9|17569.9|5
1725642550000|2024-09-06 17:09:10|17586.4|17574.4|17587.9|17575.9|17587.9|17575.9|17584.9|17572.9|12
1725642560000|2024-09-06 17:09:20|17590.4|17578.4|17589.9|17577.9|17590.4|17578.4|17587.9|17575.9|9
1725642580000|2024-09-06 17:09:40|17588.7|17576.7|17582.4|17570.4|17589.9|17577.9|17582.4|17570.4|3
1725642590000|2024-09-06 17:09:50|17581.2|17569.2|17582.4|17570.4|17582.4|17570.4|17581.2|17569.2|1
1725642600000|2024-09-06 17:10:00|17579.2|17567.2|17580.4|17568.4|17580.4|17568.4|17577.4|17565.4|5
1725642610000|2024-09-06 17:10:10|17579.9|17567.9|17579.9|17567.9|17580.4|17568.4|17579.9|17567.9|0
1725642620000|2024-09-06 17:10:20|17579.4|17567.4|17577.9|17565.9|17579.9|17567.9|17577.9|17565.9|2
1725642630000|2024-09-06 17:10:30|17578.4|17566.4|17581.9|17569.9|17582.4|17570.4|17578.4|17566.4|2
1725642640000|2024-09-06 17:10:40|17582.4|17570.4|17582.4|17570.4|17582.4|17570.4|17581.4|17569.4|0
1725642650000|2024-09-06 17:10:50|17582.9|17570.9|17587.4|17575.4|17587.4|17575.4|17582.9|17570.9|5
1725642660000|2024-09-06 17:11:00|17587.9|17575.9|17586.7|17574.7|17587.9|17575.9|17586.7|17574.7|1
1725642670000|2024-09-06 17:11:10|17585.4|17573.4|17585.4|17573.4|17585.4|17573.4|17585.4|17573.4|0
1725642680000|2024-09-06 17:11:20|17585.9|17573.9|17585.4|17573.4|17585.9|17573.9|17585.4|17573.4|0
1725642700000|2024-09-06 17:11:40|17584.2|17572.2|17583.7|17571.7|17585.4|17573.4|17583.7|17571.7|2
1725642710000|2024-09-06 17:11:50|17585.4|17573.4|17589.9|17577.9|17589.9|17577.9|17585.4|17573.4|5
1725642720000|2024-09-06 17:12:00|17590.4|17578.4|17591.7|17579.7|17591.7|17579.7|17589.9|17577.9|3
1725642730000|2024-09-06 17:12:10|17591.2|17579.2|17589.4|17577.4|17591.7|17579.7|17589.4|17577.4|3
1725642740000|2024-09-06 17:12:20|17587.9|17575.9|17586.2|17574.2|17587.9|17575.9|17586.2|17574.2|3
1725642750000|2024-09-06 17:12:30|17586.9|17574.9|17588.9|17576.9|17589.4|17577.4|17586.2|17574.2|6
1725642760000|2024-09-06 17:12:40|17589.4|17577.4|17588.9|17576.9|17589.4|17577.4|17588.9|17576.9|2
1725642770000|2024-09-06 17:12:50|17586.9|17574.9|17588.9|17576.9|17588.9|17576.9|17586.4|17574.4|4
1725642780000|2024-09-06 17:13:00|17586.9|17574.9|17598.2|17586.2|17598.2|17586.2|17586.9|17574.9|18
1725642790000|2024-09-06 17:13:10|17598.9|17586.9|17601.4|17589.4|17601.4|17589.4|17598.9|17586.9|6
1725642800000|2024-09-06 17:13:20|17600.2|17588.2|17603|17591|17603|17591|17600.2|17588.2|6
1725642810000|2024-09-06 17:13:30|17603.9|17591.9|17603.5|17591.5|17603.9|17591.9|17603.5|17591.5|0
1725642820000|2024-09-06 17:13:40|17603.9|17591.9|17599.7|17587.7|17603.9|17591.9|17598|17586|5
1725642830000|2024-09-06 17:13:50|17598.5|17586.5|17603.5|17591.5|17603.5|17591.5|17598.5|17586.5|4
1725642840000|2024-09-06 17:14:00|17603|17591|17598.5|17586.5|17603.5|17591.5|17598.5|17586.5|3
1725642850000|2024-09-06 17:14:10|17598|17586|17594.7|17582.7|17598.5|17586.5|17594.7|17582.7|1
1725642860000|2024-09-06 17:14:20|17595.5|17583.5|17595.5|17583.5|17596|17584|17595.5|17583.5|0
1725642870000|2024-09-06 17:14:30|17593|17581|17595.5|17583.5|17597.2|17585.2|17593|17581|9
1725642880000|2024-09-06 17:14:40|17595|17583|17595.5|17583.5|17595.5|17583.5|17595|17583|5
1725642890000|2024-09-06 17:14:50|17593|17581|17591.7|17579.7|17593|17581|17590.5|17578.5|3
1725642900000|2024-09-06 17:15:00|17591|17579|17590.5|17578.5|17591|17579|17589.2|17577.2|2
1725642910000|2024-09-06 17:15:10|17589.7|17577.7|17596.7|17584.7|17596.7|17584.7|17589.7|17577.7|1
1725642920000|2024-09-06 17:15:20|17596|17584|17596|17584|17596|17584|17596|17584|1
1725642930000|2024-09-06 17:15:30|17595.5|17583.5|17595.5|17583.5|17595.5|17583.5|17595.5|17583.5|2
1725642940000|2024-09-06 17:15:40|17594.7|17582.7|17594.5|17582.5|17595.5|17583.5|17593.7|17581.7|4
1725642950000|2024-09-06 17:15:50|17595|17583|17596.2|17584.2|17596.2|17584.2|17595|17583|1
1725642960000|2024-09-06 17:16:00|17595.5|17583.5|17595.5|17583.5|17596|17584|17595|17583|14
1725642970000|2024-09-06 17:16:10|17595|17583|17595|17583|17595|17583|17595|17583|0
1725642990000|2024-09-06 17:16:30|17594.2|17582.2|17590.5|17578.5|17594.2|17582.2|17590.5|17578.5|4
1725643000000|2024-09-06 17:16:40|17590|17578|17590.5|17578.5|17591.2|17579.2|17590|17578|6
1725643010000|2024-09-06 17:16:50|17592.5|17580.5|17590|17578|17592.5|17580.5|17590|17578|0
1725643020000|2024-09-06 17:17:00|17590.5|17578.5|17588|17576|17590.5|17578.5|17586.2|17574.2|4
1725643030000|2024-09-06 17:17:10|17587.5|17575.5|17587.5|17575.5|17587.5|17575.5|17587.5|17575.5|0
1725643040000|2024-09-06 17:17:20|17587|17575|17587.5|17575.5|17588|17576|17587|17575|0
1725643050000|2024-09-06 17:17:30|17585|17573|17583|17571|17585|17573|17583|17571|3
1725643060000|2024-09-06 17:17:40|17583.5|17571.5|17583|17571|17583.5|17571.5|17582.5|17570.5|0
1725643070000|2024-09-06 17:17:50|17581.2|17569.2|17580.5|17568.5|17581.2|17569.2|17580.5|17568.5|4
1725643080000|2024-09-06 17:18:00|17580|17568|17583|17571|17583.7|17571.7|17579.5|17567.5|0
1725643090000|2024-09-06 17:18:10|17583.5|17571.5|17583|17571|17583.5|17571.5|17583|17571|4
1725643100000|2024-09-06 17:18:20|17581.7|17569.7|17581.4|17569.4|17581.7|17569.7|17581|17569|0
1725643110000|2024-09-06 17:18:30|17582.2|17570.2|17579.2|17567.2|17582.2|17570.2|17579.2|17567.2|4
1725643120000|2024-09-06 17:18:40|17580.5|17568.5|17590.5|17578.5|17590.5|17578.5|17580.5|17568.5|13
1725643130000|2024-09-06 17:18:50|17588.5|17576.5|17585|17573|17588.5|17576.5|17584.2|17572.2|9
1725643140000|2024-09-06 17:19:00|17583|17571|17583.7|17571.7|17584.5|17572.5|17582.5|17570.5|1
1725643150000|2024-09-06 17:19:10|17583.2|17571.2|17583.2|17571.2|17583.2|17571.2|17583.2|17571.2|9
1725643190000|2024-09-06 17:19:50|17582.7|17570.7|17579|17567|17582.7|17570.7|17579|17567|3
1725643200000|2024-09-06 17:20:00|17578.5|17566.5|17577.7|17565.7|17579.5|17567.5|17577.7|17565.7|2
1725643210000|2024-09-06 17:20:10|17578.2|17566.2|17574.5|17562.5|17578.2|17566.2|17574.5|17562.5|1
1725643220000|2024-09-06 17:20:20|17575.2|17563.2|17578.2|17566.2|17578.2|17566.2|17575.2|17563.2|3
1725643230000|2024-09-06 17:20:30|17579.5|17567.5|17577|17565|17580.2|17568.2|17577|17565|0
1725643250000|2024-09-06 17:20:50|17574.5|17562.5|17574.5|17562.5|17575.2|17563.2|17574.5|17562.5|9
1725643260000|2024-09-06 17:21:00|17575.2|17563.2|17574.5|17562.5|17575.2|17563.2|17574.5|17562.5|0
1725643270000|2024-09-06 17:21:10|17575.7|17563.7|17574.5|17562.5|17575.7|17563.7|17574.5|17562.5|1
1725643280000|2024-09-06 17:21:20|17575.2|17563.2|17574.5|17562.5|17575.2|17563.2|17574.5|17562.5|0
1725643300000|2024-09-06 17:21:40|17574|17562|17574.5|17562.5|17574.5|17562.5|17573.5|17561.5|2
1725643310000|2024-09-06 17:21:50|17572.7|17560.7|17569|17557|17572.7|17560.7|17569|17557|3
1725643320000|2024-09-06 17:22:00|17568.2|17556.2|17570.2|17558.2|17570.2|17558.2|17568.2|17556.2|1
1725643340000|2024-09-06 17:22:20|17571.5|17559.5|17570.2|17558.2|17571.5|17559.5|17570.2|17558.2|0
1725643350000|2024-09-06 17:22:30|17569.8|17557.8|17570.2|17558.2|17570.2|17558.2|17569.8|17557.8|0
1725643360000|2024-09-06 17:22:40|17569.8|17557.8|17570.2|17558.2|17570.2|17558.2|17569.8|17557.8|0
1725643370000|2024-09-06 17:22:50|17571.2|17559.2|17574|17562|17574|17562|17571.2|17559.2|1
1725643390000|2024-09-06 17:23:10|17574.5|17562.5|17577.7|17565.7|17577.7|17565.7|17574.5|17562.5|4
1725643400000|2024-09-06 17:23:20|17577|17565|17577|17565|17577|17565|17576.5|17564.5|0
1725643420000|2024-09-06 17:23:40|17578.2|17566.2|17580.7|17568.7|17580.7|17568.7|17578.2|17566.2|2
1725643430000|2024-09-06 17:23:50|17579|17567|17579.5|17567.5|17579.5|17567.5|17579|17567|4
1725643440000|2024-09-06 17:24:00|17580.7|17568.7|17589|17577|17589|17577|17580.7|17568.7|12
1725643450000|2024-09-06 17:24:10|17589.5|17577.5|17591.5|17579.5|17591.5|17579.5|17589.5|17577.5|2
1725643460000|2024-09-06 17:24:20|17593|17581|17598.5|17586.5|17599|17587|17593|17581|7
1725643470000|2024-09-06 17:24:30|17598|17586|17596|17584|17598|17586|17596|17584|4
1725643480000|2024-09-06 17:24:40|17594.8|17582.8|17593.5|17581.5|17595.2|17583.2|17593.5|17581.5|0
1725643490000|2024-09-06 17:24:50|17594|17582|17594.8|17582.8|17594.8|17582.8|17594|17582|2
1725643500000|2024-09-06 17:25:00|17594|17582|17596|17584|17596|17584|17594|17582|5
1725643510000|2024-09-06 17:25:10|17594.8|17582.8|17596|17584|17599|17587|17594.8|17582.8|12
1725643520000|2024-09-06 17:25:20|17596.5|17584.5|17600|17588|17600|17588|17596.5|17584.5|2
1725643530000|2024-09-06 17:25:30|17600.7|17588.7|17602|17590|17602.5|17590.5|17600|17588|3
1725643540000|2024-09-06 17:25:40|17602.5|17590.5|17601.5|17589.5|17604.5|17592.5|17601.5|17589.5|17
1725643550000|2024-09-06 17:25:50|17600.7|17588.7|17599.5|17587.5|17602|17590|17599.5|17587.5|12
1725643560000|2024-09-06 17:26:00|17600.5|17588.5|17597|17585|17602|17590|17595.5|17583.5|7
1725643570000|2024-09-06 17:26:10|17596.2|17584.2|17596.2|17584.2|17596.2|17584.2|17596.2|17584.2|0
1725643580000|2024-09-06 17:26:20|17595|17583|17593|17581|17595|17583|17592.5|17580.5|1
1725643590000|2024-09-06 17:26:30|17592.5|17580.5|17588|17576|17592.5|17580.5|17588|17576|5
1725643600000|2024-09-06 17:26:40|17587.5|17575.5|17588|17576|17588|17576|17587.5|17575.5|0
1725643610000|2024-09-06 17:26:50|17587.5|17575.5|17585.5|17573.5|17587.5|17575.5|17585|17573|1
1725643620000|2024-09-06 17:27:00|17584.5|17572.5|17584.5|17572.5|17584.5|17572.5|17584.5|17572.5|0
1725643630000|2024-09-06 17:27:10|17582.5|17570.5|17582.5|17570.5|17582.5|17570.5|17582.5|17570.5|0
1725643640000|2024-09-06 17:27:20|17580.5|17568.5|17580.5|17568.5|17580.5|17568.5|17580.5|17568.5|11
1725643650000|2024-09-06 17:27:30|17579.7|17567.7|17578.9|17566.9|17579.7|17567.7|17578.4|17566.4|7
1725643660000|2024-09-06 17:27:40|||||||||16
1725643670000|2024-09-06 17:27:50|17579.4|17567.4|17581.9|17569.9|17581.9|17569.9|17579.4|17567.4|3
1725643680000|2024-09-06 17:28:00|17578.2|17566.2|17577.4|17565.4|17578.2|17566.2|17574.9|17562.9|15
1725643690000|2024-09-06 17:28:10|17576.2|17564.2|17575.7|17563.7|17576.9|17564.9|17575.7|17563.7|1
1725643700000|2024-09-06 17:28:20|17576.9|17564.9|17581.9|17569.9|17581.9|17569.9|17576.9|17564.9|6
1725643710000|2024-09-06 17:28:30|17582.9|17570.9|17582.9|17570.9|17582.9|17570.9|17582.4|17570.4|30
1725643720000|2024-09-06 17:28:40|17583.7|17571.7|17583.7|17571.7|17583.7|17571.7|17583.7|17571.7|1
1725643730000|2024-09-06 17:28:50|17582.9|17570.9|17579.4|17567.4|17582.9|17570.9|17579.4|17567.4|5
1725643750000|2024-09-06 17:29:10|17578.7|17566.7|17578.7|17566.7|17578.7|17566.7|17578.7|17566.7|0
1725643760000|2024-09-06 17:29:20|17579.4|17567.4|17579.4|17567.4|17580.7|17568.7|17579.4|17567.4|2
1725643770000|2024-09-06 17:29:30|17574.9|17562.9|17574.9|17562.9|17574.9|17562.9|17574.4|17562.4|6
1725643780000|2024-09-06 17:29:40|17574.2|17562.2|17573.4|17561.4|17574.2|17562.2|17572.9|17560.9|5
1725643790000|2024-09-06 17:29:50|17574.9|17562.9|17573.4|17561.4|17574.9|17562.9|17573.4|17561.4|6
1725643800000|2024-09-06 17:30:00|17575.7|17563.7|17574.9|17562.9|17575.7|17563.7|17574.9|17562.9|3
1725643810000|2024-09-06 17:30:10|17575.4|17563.4|17575.4|17563.4|17575.4|17563.4|17575.4|17563.4|0
1725643820000|2024-09-06 17:30:20|17576.2|17564.2|17577.4|17565.4|17577.9|17565.9|17576.2|17564.2|4
1725643830000|2024-09-06 17:30:30|17576.9|17564.9|17577.4|17565.4|17577.4|17565.4|17575.7|17563.7|3
1725643840000|2024-09-06 17:30:40|17575.7|17563.7|17575.7|17563.7|17579.4|17567.4|17575.7|17563.7|5
1725643850000|2024-09-06 17:30:50|17576.4|17564.4|17576.4|17564.4|17576.4|17564.4|17576.4|17564.4|1
1725643860000|2024-09-06 17:31:00|17575.2|17563.2|17576.2|17564.2|17576.2|17564.2|17575.2|17563.2|9
1725643870000|2024-09-06 17:31:10|17576.9|17564.9|17576.9|17564.9|17576.9|17564.9|17576.9|17564.9|3
1725643880000|2024-09-06 17:31:20|17575.2|17563.2|17572.4|17560.4|17575.7|17563.7|17569.9|17557.9|9
1725643890000|2024-09-06 17:31:30|17573.4|17561.4|17568.4|17556.4|17573.4|17561.4|17567.9|17555.9|9
1725643900000|2024-09-06 17:31:40|||||||||10
1725643910000|2024-09-06 17:31:50|17566.9|17554.9|17562.9|17550.9|17566.9|17554.9|17562.9|17550.9|12
1725643920000|2024-09-06 17:32:00|17563.4|17551.4|17563.4|17551.4|17564.6|17552.6|17563.4|17551.4|3
1725643930000|2024-09-06 17:32:10|17562.9|17550.9|17563.4|17551.4|17563.4|17551.4|17562.4|17550.4|7
1725643950000|2024-09-06 17:32:30|17563.9|17551.9|17561.6|17549.6|17563.9|17551.9|17561.6|17549.6|2
1725643960000|2024-09-06 17:32:40|17559.1|17547.1|17561.6|17549.6|17561.6|17549.6|17559.1|17547.1|5
1725643970000|2024-09-06 17:32:50|17562.9|17550.9|17562.4|17550.4|17562.9|17550.9|17562.4|17550.4|1
1725643980000|2024-09-06 17:33:00|17563.7|17551.7|17568.7|17556.7|17568.7|17556.7|17563.7|17551.7|30
1725643990000|2024-09-06 17:33:10|17570.4|17558.4|17570.4|17558.4|17570.4|17558.4|17570.4|17558.4|10
1725644010000|2024-09-06 17:33:30|17568.7|17556.7|17566.2|17554.2|17568.7|17556.7|17566.2|17554.2|7
1725644020000|2024-09-06 17:33:40|17564.1|17552.1|17566.4|17554.4|17566.4|17554.4|17563.9|17551.9|11
1725644030000|2024-09-06 17:33:50|17565.7|17553.7|17565.7|17553.7|17565.7|17553.7|17565.7|17553.7|0
1725644040000|2024-09-06 17:34:00|17563.9|17551.9|17565.7|17553.7|17565.7|17553.7|17563.9|17551.9|3
1725644050000|2024-09-06 17:34:10|17566.4|17554.4|17565.9|17553.9|17566.9|17554.9|17565.9|17553.9|11
1725644060000|2024-09-06 17:34:20|17568|17556|17568|17556|17568|17556|17568|17556|0
1725644070000|2024-09-06 17:34:30|17568.4|17556.4|17568.9|17556.9|17568.9|17556.9|17568.4|17556.4|2
1725644080000|2024-09-06 17:34:40|17573.4|17561.4|17570.9|17558.9|17573.4|17561.4|17570.9|17558.9|7
1725644090000|2024-09-06 17:34:50|17571.7|17559.7|17571.7|17559.7|17571.7|17559.7|17571.7|17559.7|0
1725644100000|2024-09-06 17:35:00|17569.2|17557.2|17570|17558|17570|17558|17565|17553|12
1725644110000|2024-09-06 17:35:10|17569.5|17557.5|17567|17555|17569.5|17557.5|17566.2|17554.2|0
1725644120000|2024-09-06 17:35:20|17567.5|17555.5|17568.7|17556.7|17568.7|17556.7|17566.2|17554.2|4
1725644130000|2024-09-06 17:35:30|17568.2|17556.2|17567|17555|17568.2|17556.2|17567|17555|1
1725644140000|2024-09-06 17:35:40|17566.2|17554.2|17567.5|17555.5|17567.5|17555.5|17562.5|17550.5|7
1725644150000|2024-09-06 17:35:50|17567|17555|17557.5|17545.5|17567.5|17555.5|17556.2|17544.2|12
1725644160000|2024-09-06 17:36:00|17558|17546|17556.2|17544.2|17558.7|17546.7|17556.2|17544.2|5
1725644170000|2024-09-06 17:36:10|17557|17545|17557.5|17545.5|17560.5|17548.5|17556.2|17544.2|23
1725644180000|2024-09-06 17:36:20|17558.7|17546.7|17557|17545|17558.7|17546.7|17557|17545|5
1725644190000|2024-09-06 17:36:30|17556.2|17544.2|17553|17541|17556.2|17544.2|17553|17541|15
1725644200000|2024-09-06 17:36:40|17553.7|17541.7|17552.5|17540.5|17553.7|17541.7|17551.2|17539.2|7
1725644210000|2024-09-06 17:36:50|17552|17540|17552.5|17540.5|17552.5|17540.5|17550.7|17538.7|7
1725644220000|2024-09-06 17:37:00|17547.5|17535.5|17545.5|17533.5|17548|17536|17545.5|17533.5|4
1725644230000|2024-09-06 17:37:10|17547.5|17535.5|17545.5|17533.5|17547.5|17535.5|17545.5|17533.5|1
1725644240000|2024-09-06 17:37:20|17547|17535|17547.5|17535.5|17547.5|17535.5|17546.2|17534.2|0
1725644250000|2024-09-06 17:37:30|17547|17535|17552|17540|17552|17540|17547|17535|4
1725644260000|2024-09-06 17:37:40|17551.2|17539.2|17551.2|17539.2|17552|17540|17550.7|17538.7|7
1725644270000|2024-09-06 17:37:50|17551.7|17539.7|17551.7|17539.7|17551.7|17539.7|17551.7|17539.7|0
1725644280000|2024-09-06 17:38:00|17551.2|17539.2|17550|17538|17553.2|17541.2|17550|17538|2
1725644290000|2024-09-06 17:38:10|17550.4|17538.4|17547.9|17535.9|17551.2|17539.2|17546.2|17534.2|17
1725644300000|2024-09-06 17:38:20|17544.1|17532.1|17544.7|17532.7|17545.4|17533.4|17544.1|17532.1|3
1725644310000|2024-09-06 17:38:30|17545.2|17533.2|17544.7|17532.7|17549.2|17537.2|17544.7|17532.7|2
1725644320000|2024-09-06 17:38:40|17544.2|17532.2|17543.4|17531.4|17544.7|17532.7|17543.4|17531.4|0
1725644330000|2024-09-06 17:38:50|17540.9|17528.9|17540.9|17528.9|17541.4|17529.4|17540.4|17528.4|1
1725644340000|2024-09-06 17:39:00|17539.7|17527.7|17542.7|17530.7|17542.7|17530.7|17539.7|17527.7|4
1725644350000|2024-09-06 17:39:10|17542.2|17530.2|17540.4|17528.4|17542.2|17530.2|17540.4|17528.4|6
1725644360000|2024-09-06 17:39:20|17539.7|17527.7|17540.9|17528.9|17540.9|17528.9|17539.7|17527.7|4
1725644370000|2024-09-06 17:39:30|17540.4|17528.4|17537.5|17525.5|17540.9|17528.9|17536.7|17524.7|4
1725644380000|2024-09-06 17:39:40|17536.7|17524.7|17537.5|17525.5|17537.9|17525.9|17536.7|17524.7|3
1725644390000|2024-09-06 17:39:50|17540.2|17528.2|17541.5|17529.5|17542.2|17530.2|17537|17525|10
1725644400000|2024-09-06 17:40:00|17541|17529|17541|17529|17541|17529|17540.2|17528.2|4
1725644410000|2024-09-06 17:40:10|17541.5|17529.5|17541|17529|17541.5|17529.5|17541|17529|0
1725644420000|2024-09-06 17:40:20|17544|17532|17539.7|17527.7|17544|17532|17539.7|17527.7|10
1725644430000|2024-09-06 17:40:30|17538.2|17526.2|17539|17527|17539|17527|17536|17524|14
1725644440000|2024-09-06 17:40:40|17539.7|17527.7|17533|17521|17539.7|17527.7|17533|17521|14
1725644450000|2024-09-06 17:40:50|17536.8|17524.8|17535.5|17523.5|17537.2|17525.2|17535.5|17523.5|9
1725644460000|2024-09-06 17:41:00|17534.7|17522.7|17538|17526|17538|17526|17534.7|17522.7|14
1725644470000|2024-09-06 17:41:10|17539.7|17527.7|17538|17526|17539.7|17527.7|17538|17526|11
1725644480000|2024-09-06 17:41:20|17536.5|17524.5|17537.2|17525.2|17538|17526|17536|17524|2
1725644490000|2024-09-06 17:41:30|17538|17526|17538|17526|17538.8|17526.8|17537.5|17525.5|29
1725644500000|2024-09-06 17:41:40|17537.5|17525.5|17536.3|17524.3|17537.5|17525.5|17536.3|17524.3|4
1725644510000|2024-09-06 17:41:50|17537.5|17525.5|17536.3|17524.3|17537.5|17525.5|17536.3|17524.3|2
1725644520000|2024-09-06 17:42:00|17537|17525|17535.3|17523.3|17537.5|17525.5|17535.3|17523.3|17
1725644530000|2024-09-06 17:42:10|17533.8|17521.8|17528.8|17516.8|17533.8|17521.8|17528.8|17516.8|31
1725644540000|2024-09-06 17:42:20|17531.3|17519.3|17531.3|17519.3|17531.3|17519.3|17531.3|17519.3|17
1725644550000|2024-09-06 17:42:30|17531.5|17519.5|17531.5|17519.5|17531.5|17519.5|17531.5|17519.5|8
1725644560000|2024-09-06 17:42:40|17530.3|17518.3|17530.8|17518.8|17530.8|17518.8|17529.5|17517.5|3
1725644570000|2024-09-06 17:42:50|17531.3|17519.3|17530.8|17518.8|17531.3|17519.3|17529.5|17517.5|8
1725644580000|2024-09-06 17:43:00|17534.5|17522.5|17530.8|17518.8|17534.5|17522.5|17530.8|17518.8|18
1725644590000|2024-09-06 17:43:10|17531.5|17519.5|17531.5|17519.5|17531.5|17519.5|17531.5|17519.5|0
1725644600000|2024-09-06 17:43:20|17532|17520|17531|17519|17532.8|17520.8|17531|17519|1
1725644610000|2024-09-06 17:43:30|17530.3|17518.3|17530.3|17518.3|17530.3|17518.3|17530.3|17518.3|18
1725644620000|2024-09-06 17:43:40|17529.5|17517.5|17531.3|17519.3|17531.3|17519.3|17529.5|17517.5|25
1725644630000|2024-09-06 17:43:50|17533.8|17521.8|17528.8|17516.8|17533.8|17521.8|17528.5|17516.5|14
1725644640000|2024-09-06 17:44:00|17528|17516|17528|17516|17528.8|17516.8|17528|17516|8
1725644650000|2024-09-06 17:44:10|17522.2|17510.2|17523|17511|17523|17511|17521.5|17509.5|47
1725644660000|2024-09-06 17:44:20|17523.5|17511.5|17523|17511|17523.5|17511.5|17523|17511|2
1725644670000|2024-09-06 17:44:30|17523.8|17511.8|17523.5|17511.5|17528.3|17516.3|17523.5|17511.5|22
1725644680000|2024-09-06 17:44:40|17524.3|17512.3|17526|17514|17526|17514|17524.3|17512.3|0
1725644690000|2024-09-06 17:44:50|17523|17511|17522.2|17510.2|17525.5|17513.5|17522.2|17510.2|17
1725644700000|2024-09-06 17:45:00|17523.7|17511.7|17523.7|17511.7|17523.7|17511.7|17523.7|17511.7|1
1725644710000|2024-09-06 17:45:10|17526|17514|17526.3|17514.3|17526.3|17514.3|17525|17513|17
1725644720000|2024-09-06 17:45:20|17525|17513|17524.5|17512.5|17525|17513|17523.8|17511.8|7
1725644730000|2024-09-06 17:45:30|17522|17510|17522|17510|17522|17510|17522|17510|4
1725644740000|2024-09-06 17:45:40|17522.5|17510.5|17522|17510|17524.5|17512.5|17522|17510|3
1725644750000|2024-09-06 17:45:50|17521.3|17509.3|17516.5|17504.5|17521.3|17509.3|17516.5|17504.5|7
1725644760000|2024-09-06 17:46:00|17516|17504|17516|17504|17517|17505|17515.3|17503.3|27
1725644770000|2024-09-06 17:46:10|17518.5|17506.5|17518.5|17506.5|17518.5|17506.5|17518.5|17506.5|3
1725644780000|2024-09-06 17:46:20|17517.3|17505.3|17514.8|17502.8|17517.6|17505.6|17513.1|17501.1|9
1725644790000|2024-09-06 17:46:30|17516|17504|17514.3|17502.3|17516.8|17504.8|17514.3|17502.3|3
1725644800000|2024-09-06 17:46:40|17512.8|17500.8|17512.3|17500.3|17513.5|17501.5|17511.8|17499.8|15
1725644810000|2024-09-06 17:46:50|17513.1|17501.1|17509.3|17497.3|17513.1|17501.1|17508.5|17496.5|7
1725644820000|2024-09-06 17:47:00|17508.5|17496.5|17507.6|17495.6|17508.5|17496.5|17506.8|17494.8|13
1725644830000|2024-09-06 17:47:10|17506.8|17494.8|17505.6|17493.6|17506.8|17494.8|17503.5|17491.5|6
1725644840000|2024-09-06 17:47:20|17506|17494|17508.5|17496.5|17508.5|17496.5|17505.6|17493.6|23
1725644850000|2024-09-06 17:47:30|17510.6|17498.6|17508.5|17496.5|17511|17499|17505.6|17493.6|6
1725644860000|2024-09-06 17:47:40|17508.1|17496.1|17513.5|17501.5|17513.5|17501.5|17508.1|17496.1|7
1725644870000|2024-09-06 17:47:50|17511.3|17499.3|17510.6|17498.6|17511.3|17499.3|17506.8|17494.8|15
1725644880000|2024-09-06 17:48:00|17511|17499|17511|17499|17511|17499|17510.6|17498.6|2
1725644890000|2024-09-06 17:48:10|17513.5|17501.5|17512.6|17500.6|17514.3|17502.3|17510.6|17498.6|9
1725644900000|2024-09-06 17:48:20|||||||||2
1725644910000|2024-09-06 17:48:30|||||||||5
1725644920000|2024-09-06 17:48:40|17512.1|17500.1|17504.6|17492.6|17512.1|17500.1|17504.6|17492.6|20
1725644930000|2024-09-06 17:48:50|17503.3|17491.3|17506.6|17494.6|17507.1|17495.1|17502.6|17490.6|15
1725644940000|2024-09-06 17:49:00|17505.8|17493.8|17505.8|17493.8|17506.6|17494.6|17505.8|17493.8|3
1725644950000|2024-09-06 17:49:10|17503.3|17491.3|17504.1|17492.1|17504.1|17492.1|17502.6|17490.6|12
1725644960000|2024-09-06 17:49:20|17502.1|17490.1|17501.6|17489.6|17502.1|17490.1|17499.8|17487.8|23
1725644970000|2024-09-06 17:49:30|||||||||12
1725644980000|2024-09-06 17:49:40|17504.1|17492.1|17505.8|17493.8|17505.8|17493.8|17500.1|17488.1|30
1725644990000|2024-09-06 17:49:50|17505.1|17493.1|17505.3|17493.3|17508.3|17496.3|17503.3|17491.3|22
1725645000000|2024-09-06 17:50:00|17504.1|17492.1|17504.1|17492.1|17508.3|17496.3|17504.1|17492.1|14
1725645010000|2024-09-06 17:50:10|17502.6|17490.6|17505.8|17493.8|17506.6|17494.6|17502.1|17490.1|14
1725645020000|2024-09-06 17:50:20|17506.6|17494.6|17505.3|17493.3|17507.6|17495.6|17504.8|17492.8|16
1725645030000|2024-09-06 17:50:30|17506.6|17494.6|17502.6|17490.6|17506.6|17494.6|17501.3|17489.3|15
1725645040000|2024-09-06 17:50:40|17503.3|17491.3|17502.1|17490.1|17504.6|17492.6|17501.6|17489.6|24
1725645050000|2024-09-06 17:50:50|17501.3|17489.3|17504.6|17492.6|17505.1|17493.1|17501.3|17489.3|9
1725645060000|2024-09-06 17:51:00|17505.1|17493.1|17504.1|17492.1|17506.6|17494.6|17502.1|17490.1|17
1725645070000|2024-09-06 17:51:10|17505.1|17493.1|17502.3|17490.3|17505.1|17493.1|17501.3|17489.3|54
1725645080000|2024-09-06 17:51:20|17504.1|17492.1|17498.6|17486.6|17504.1|17492.1|17497.3|17485.3|18
1725645090000|2024-09-06 17:51:30|17498.1|17486.1|17498.1|17486.1|17498.1|17486.1|17498.1|17486.1|5
1725645100000|2024-09-06 17:51:40|17499.8|17487.8|17480.6|17468.6|17499.8|17487.8|17479.1|17467.1|104
1725645110000|2024-09-06 17:51:50|17479.8|17467.8|17482.3|17470.3|17482.3|17470.3|17479.8|17467.8|10
1725645120000|2024-09-06 17:52:00|17483.1|17471.1|17483.6|17471.6|17483.6|17471.6|17483.1|17471.1|6
1725645130000|2024-09-06 17:52:10|17484.4|17472.4|17482.3|17470.3|17484.8|17472.8|17482.3|17470.3|5
1725645150000|2024-09-06 17:52:30|17480.6|17468.6|17476.4|17464.4|17481.4|17469.4|17476.4|17464.4|17
1725645160000|2024-09-06 17:52:40|17477.3|17465.3|17476.4|17464.4|17477.3|17465.3|17476.4|17464.4|14
1725645170000|2024-09-06 17:52:50|17474.6|17462.6|17477.1|17465.1|17477.6|17465.6|17474.6|17462.6|17
1725645180000|2024-09-06 17:53:00|17478.9|17466.9|17479.6|17467.6|17480.1|17468.1|17477.6|17465.6|24
1725645190000|2024-09-06 17:53:10|17479.1|17467.1|17479.1|17467.1|17479.1|17467.1|17475.9|17463.9|19
1725645200000|2024-09-06 17:53:20|17477.6|17465.6|17476.4|17464.4|17477.6|17465.6|17473.9|17461.9|33
1725645210000|2024-09-06 17:53:30|17475.6|17463.6|17481.6|17469.6|17481.6|17469.6|17473.9|17461.9|44
1725645220000|2024-09-06 17:53:40|17482.1|17470.1|17484.6|17472.6|17485.9|17473.9|17482.1|17470.1|4
1725645230000|2024-09-06 17:53:50|17483.9|17471.9|17485.6|17473.6|17485.6|17473.6|17483.9|17471.9|9
1725645240000|2024-09-06 17:54:00|17485.1|17473.1|17485.6|17473.6|17485.6|17473.6|17484.8|17472.8|6
1725645250000|2024-09-06 17:54:10|17487.3|17475.3|17485.6|17473.6|17489.8|17477.8|17485.6|17473.6|35
1725645260000|2024-09-06 17:54:20|17485.1|17473.1|17487.6|17475.6|17489.1|17477.1|17483.6|17471.6|24
1725645270000|2024-09-06 17:54:30|17487.1|17475.1|17487.6|17475.6|17490.1|17478.1|17485.1|17473.1|12
1725645280000|2024-09-06 17:54:40|17490.6|17478.6|17490.6|17478.6|17490.6|17478.6|17490.1|17478.1|54
1725645290000|2024-09-06 17:54:50|17491.8|17479.8|17494.3|17482.3|17495.1|17483.1|17491.8|17479.8|10
1725645300000|2024-09-06 17:55:00|17496|17484|17497.3|17485.3|17497.3|17485.3|17496|17484|14
1725645310000|2024-09-06 17:55:10|17496.8|17484.8|17494.1|17482.1|17497.6|17485.6|17492.8|17480.8|21
1725645320000|2024-09-06 17:55:20|17493.3|17481.3|17492.1|17480.1|17494.1|17482.1|17492.1|17480.1|20
1725645330000|2024-09-06 17:55:30|17490.8|17478.8|17491.6|17479.6|17494.1|17482.1|17490.8|17478.8|10
1725645340000|2024-09-06 17:55:40|17490.8|17478.8|17489.1|17477.1|17494.1|17482.1|17489.1|17477.1|27
1725645350000|2024-09-06 17:55:50|17489.8|17477.8|17494.1|17482.1|17494.1|17482.1|17489.8|17477.8|11
1725645360000|2024-09-06 17:56:00|17494.8|17482.8|17496.6|17484.6|17496.6|17484.6|17494.8|17482.8|25
1725645370000|2024-09-06 17:56:10|17496.1|17484.1|17489.8|17477.8|17496.1|17484.1|17489.8|17477.8|17
1725645380000|2024-09-06 17:56:20|17491.6|17479.6|17491.6|17479.6|17491.6|17479.6|17490.8|17478.8|13
1725645390000|2024-09-06 17:56:30|17490.8|17478.8|17494.1|17482.1|17494.6|17482.6|17490.8|17478.8|10
1725645400000|2024-09-06 17:56:40|17492.1|17480.1|17497.3|17485.3|17498.6|17486.6|17490.1|17478.1|24
1725645410000|2024-09-06 17:56:50|17494.1|17482.1|17503.3|17491.3|17503.3|17491.3|17493.6|17481.6|74
1725645420000|2024-09-06 17:57:00|17500.8|17488.8|17502.1|17490.1|17503.8|17491.8|17500.1|17488.1|20
1725645430000|2024-09-06 17:57:10|17499.6|17487.6|17497.6|17485.6|17500.8|17488.8|17496.8|17484.8|14
1725645440000|2024-09-06 17:57:20|17499.6|17487.6|17498.3|17486.3|17499.6|17487.6|17498.3|17486.3|11
1725645450000|2024-09-06 17:57:30|17500.1|17488.1|17502.6|17490.6|17502.6|17490.6|17500.1|17488.1|33
1725645460000|2024-09-06 17:57:40|17504.1|17492.1|17504.3|17492.3|17505.1|17493.1|17501.3|17489.3|38
1725645470000|2024-09-06 17:57:50|17505.1|17493.1|17500.1|17488.1|17508.9|17496.9|17500.1|17488.1|16
1725645480000|2024-09-06 17:58:00|17500.8|17488.8|17515.3|17503.3|17515.3|17503.3|17500.1|17488.1|83
1725645490000|2024-09-06 17:58:10|17516.8|17504.8|17518.5|17506.5|17520.3|17508.3|17515.3|17503.3|20
1725645500000|2024-09-06 17:58:20|17517.3|17505.3|17510.3|17498.3|17517.3|17505.3|17509|17497|9
1725645510000|2024-09-06 17:58:30|17511|17499|17512.3|17500.3|17515.3|17503.3|17509.3|17497.3|30
1725645520000|2024-09-06 17:58:40|17512.8|17500.8|17511|17499|17513.5|17501.5|17510.3|17498.3|7
1725645530000|2024-09-06 17:58:50|17509.5|17497.5|17505.3|17493.3|17509.5|17497.5|17504.5|17492.5|18
1725645540000|2024-09-06 17:59:00|17506|17494|17505.3|17493.3|17512|17500|17505.3|17493.3|42
1725645550000|2024-09-06 17:59:10|17509.5|17497.5|17505.3|17493.3|17509.5|17497.5|17505.3|17493.3|56
1725645560000|2024-09-06 17:59:20|17502|17490|17500.3|17488.3|17502|17490|17497.8|17485.8|110
1725645570000|2024-09-06 17:59:30|17499.3|17487.3|17491.8|17479.8|17501|17489|17490.3|17478.3|247
1725645580000|2024-09-06 17:59:40|17491|17479|17494.1|17482.1|17494.1|17482.1|17490.3|17478.3|228
1725645590000|2024-09-06 17:59:50|17494.8|17482.8|17492.3|17480.3|17494.8|17482.8|17489.8|17477.8|302
1725645600000|2024-09-06 18:00:00|17494.8|17482.8|17494.8|17482.8|17497.1|17485.1|17494.8|17482.8|39
1725645610000|2024-09-06 18:00:10|17495.8|17483.8|17499.8|17487.8|17499.8|17487.8|17495.8|17483.8|42
1725645620000|2024-09-06 18:00:20|17499.4|17487.4|17503.3|17491.3|17504.1|17492.1|17499.1|17487.1|97
1725645630000|2024-09-06 18:00:30|17504.3|17492.3|17505.1|17493.1|17505.1|17493.1|17501|17489|36
1725645640000|2024-09-06 18:00:40|17503.5|17491.5|17504.1|17492.1|17504.1|17492.1|17502.6|17490.6|21
1725645650000|2024-09-06 18:00:50|17504.8|17492.8|17503.1|17491.1|17504.8|17492.8|17499.8|17487.8|18
1725645660000|2024-09-06 18:01:00|17504.8|17492.8|17511.6|17499.6|17512.8|17500.8|17504.8|17492.8|78
1725645670000|2024-09-06 18:01:10|17512.8|17500.8|17512.8|17500.8|17514.1|17502.1|17512.1|17500.1|10
1725645680000|2024-09-06 18:01:20|17510.8|17498.8|17506.6|17494.6|17510.8|17498.8|17506.6|17494.6|17
1725645690000|2024-09-06 18:01:30|17505.8|17493.8|17504.1|17492.1|17505.8|17493.8|17504.1|17492.1|15
1725645700000|2024-09-06 18:01:40|17506.6|17494.6|17508.6|17496.6|17511.6|17499.6|17506.1|17494.1|37
1725645710000|2024-09-06 18:01:50|17509.1|17497.1|17509.6|17497.6|17510.8|17498.8|17507.6|17495.6|19
1725645720000|2024-09-06 18:02:00|17510.8|17498.8|17509.3|17497.3|17513.3|17501.3|17507.6|17495.6|32
1725645730000|2024-09-06 18:02:10|17508.3|17496.3|17505.8|17493.8|17508.3|17496.3|17505.1|17493.1|23
1725645750000|2024-09-06 18:02:30|17510.8|17498.8|17508.3|17496.3|17510.8|17498.8|17508.3|17496.3|27
1725645760000|2024-09-06 18:02:40|17507.1|17495.1|17505.8|17493.8|17507.1|17495.1|17505.8|17493.8|1
1725645770000|2024-09-06 18:02:50|17502.8|17490.8|17503.3|17491.3|17503.6|17491.6|17502.1|17490.1|2
1725645780000|2024-09-06 18:03:00|17502.6|17490.6|17503.3|17491.3|17503.3|17491.3|17501.8|17489.8|7
1725645790000|2024-09-06 18:03:10|17502.8|17490.8|17502.1|17490.1|17504.1|17492.1|17502.1|17490.1|3
1725645800000|2024-09-06 18:03:20|17502.8|17490.8|17501.6|17489.6|17503.6|17491.6|17499.6|17487.6|7
1725645810000|2024-09-06 18:03:30|17509.1|17497.1|17508.6|17496.6|17509.1|17497.1|17508.1|17496.1|23
1725645820000|2024-09-06 18:03:40|17509.1|17497.1|17508.6|17496.6|17509.1|17497.1|17508.6|17496.6|1
1725645830000|2024-09-06 18:03:50|17512.1|17500.1|17513.6|17501.6|17514.8|17502.8|17511.6|17499.6|46
1725645840000|2024-09-06 18:04:00|17512.8|17500.8|17512.1|17500.1|17515.3|17503.3|17511.6|17499.6|30
1725645850000|2024-09-06 18:04:10|17511.3|17499.3|17510.5|17498.5|17511.3|17499.3|17510.5|17498.5|6
1725645860000|2024-09-06 18:04:20|17511.3|17499.3|17509.6|17497.6|17512.6|17500.6|17509.6|17497.6|52
1725645870000|2024-09-06 18:04:30|17510.1|17498.1|17509.6|17497.6|17510.1|17498.1|17508.3|17496.3|4
1725645880000|2024-09-06 18:04:40|17510.1|17498.1|17510.1|17498.1|17510.1|17498.1|17510.1|17498.1|5
1725645890000|2024-09-06 18:04:50|17509.3|17497.3|17506.3|17494.3|17509.6|17497.6|17505.8|17493.8|5
1725888600000|2024-09-09 13:30:00|17523.3|17511.3|17549|17537|17549|17537|17515.7|17503.7|122
1725888610000|2024-09-09 13:30:10|17548.1|17536.1|17553.9|17541.9|17556|17544|17546.9|17534.9|105
1725888620000|2024-09-09 13:30:20|17553.5|17541.5|17536.9|17524.9|17557.7|17545.7|17530.6|17518.6|52
1725888630000|2024-09-09 13:30:30|17536.5|17524.5|17531.5|17519.5|17537.3|17525.3|17530.6|17518.6|32
1725888640000|2024-09-09 13:30:40|17533.1|17521.1|17533.1|17521.1|17536.5|17524.5|17526.5|17514.5|37
1725888650000|2024-09-09 13:30:50|17533.6|17521.6|17525.3|17513.3|17534.4|17522.4|17525.3|17513.3|17
1725888660000|2024-09-09 13:31:00|17526.1|17514.1|17532.8|17520.8|17537.8|17525.8|17526.1|17514.1|37
1725888670000|2024-09-09 13:31:10|17531.1|17519.1|17517.3|17505.3|17531.1|17519.1|17514.9|17502.9|26
1725888680000|2024-09-09 13:31:20|17516.5|17504.5|17502.8|17490.8|17518.6|17506.6|17500.3|17488.3|44
1725888690000|2024-09-09 13:31:30|17500.3|17488.3|17496.9|17484.9|17501.5|17489.5|17496.9|17484.9|14
1725888700000|2024-09-09 13:31:40|17497.3|17485.3|17501.9|17489.9|17501.9|17489.9|17491.9|17479.9|24
1725888710000|2024-09-09 13:31:50|17500.6|17488.6|17499.4|17487.4|17503.1|17491.1|17499.4|17487.4|8
1725888720000|2024-09-09 13:32:00|17499.8|17487.8|17491.5|17479.5|17500.2|17488.2|17489.8|17477.8|13
1725888730000|2024-09-09 13:32:10|17493.6|17481.6|17488.6|17476.6|17493.6|17481.6|17487.8|17475.8|9
1725888740000|2024-09-09 13:32:20|17487.8|17475.8|17499.4|17487.4|17499.4|17487.4|17487.8|17475.8|27
1725888750000|2024-09-09 13:32:30|17499|17487|17494.8|17482.8|17501|17489|17494.8|17482.8|22
1725888760000|2024-09-09 13:32:40|17494|17482|17493.5|17481.5|17494|17482|17491.8|17479.8|44
1725888770000|2024-09-09 13:32:50|17499.7|17487.7|17506|17494|17506|17494|17499.7|17487.7|21
1725888780000|2024-09-09 13:33:00|17507.6|17495.6|17511.8|17499.8|17512.2|17500.2|17506|17494|14
1725888790000|2024-09-09 13:33:10|17513.5|17501.5|17509.3|17497.3|17513.5|17501.5|17508.5|17496.5|11
1725888800000|2024-09-09 13:33:20|17506.8|17494.8|17507.2|17495.2|17509.3|17497.3|17506.8|17494.8|14
1725888810000|2024-09-09 13:33:30|17508.5|17496.5|17508.5|17496.5|17511.8|17499.8|17507.6|17495.6|16
1725888820000|2024-09-09 13:33:40|17509.3|17497.3|17511.4|17499.4|17511.4|17499.4|17508.4|17496.4|17
1725888830000|2024-09-09 13:33:50|17513.9|17501.9|17515.6|17503.6|17516|17504|17513.9|17501.9|30
1725888840000|2024-09-09 13:34:00|17517.2|17505.2|17529.7|17517.7|17529.7|17517.7|17517.2|17505.2|18
1725888850000|2024-09-09 13:34:10|17530.6|17518.6|17533.9|17521.9|17533.9|17521.9|17528.1|17516.1|32
1725888860000|2024-09-09 13:34:20|17534.7|17522.7|17541.8|17529.8|17541.8|17529.8|17534.7|17522.7|22
1725888870000|2024-09-09 13:34:30|17540.6|17528.6|17549.3|17537.3|17549.3|17537.3|17539.3|17527.3|24
1725888880000|2024-09-09 13:34:40|17550.2|17538.2|17550.6|17538.6|17550.6|17538.6|17549.7|17537.7|6
1725888890000|2024-09-09 13:34:50|17548.1|17536.1|17554|17542|17554|17542|17548.1|17536.1|22
1725888900000|2024-09-09 13:35:00|17556|17544|17566|17554|17566|17554|17554.4|17542.4|47
1725888910000|2024-09-09 13:35:10|17564.8|17552.8|17561|17549|17564.8|17552.8|17558.5|17546.5|19
1725888920000|2024-09-09 13:35:20|17557.7|17545.7|17556.9|17544.9|17561|17549|17556.9|17544.9|21
1725888930000|2024-09-09 13:35:30|17557.3|17545.3|17561.5|17549.5|17561.9|17549.9|17557.3|17545.3|13
1725888940000|2024-09-09 13:35:40|17560.2|17548.2|17558.5|17546.5|17561.5|17549.5|17553.5|17541.5|24
1725888950000|2024-09-09 13:35:50|17557.7|17545.7|17558.5|17546.5|17558.5|17546.5|17556|17544|12
1725888960000|2024-09-09 13:36:00|17559.3|17547.3|17561.8|17549.8|17562.7|17550.7|17557.3|17545.3|16
1725888970000|2024-09-09 13:36:10|17560.2|17548.2|17557.6|17545.6|17561.8|17549.8|17557.2|17545.2|52
1725888980000|2024-09-09 13:36:20|17555.9|17543.9|17553.4|17541.4|17555.9|17543.9|17550.9|17538.9|17
1725888990000|2024-09-09 13:36:30|17554.3|17542.3|17563.4|17551.4|17563.9|17551.9|17554.3|17542.3|23
1725889000000|2024-09-09 13:36:40|17561.4|17549.4|17564.7|17552.7|17564.7|17552.7|17555.9|17543.9|25
1725889010000|2024-09-09 13:36:50|17565.1|17553.1|17565.9|17553.9|17573|17561|17565.1|17553.1|7
1725889020000|2024-09-09 13:37:00|17567.6|17555.6|17560.1|17548.1|17567.6|17555.6|17560.1|17548.1|32
1725889030000|2024-09-09 13:37:10|17561.3|17549.3|17558|17546|17561.3|17549.3|17558|17546|19
1725889040000|2024-09-09 13:37:20|17559.3|17547.3|17559.3|17547.3|17559.7|17547.7|17557.6|17545.6|25
1725889050000|2024-09-09 13:37:30|17559.7|17547.7|17558.9|17546.9|17563.4|17551.4|17556.4|17544.4|14
1725889060000|2024-09-09 13:37:40|17559.7|17547.7|17565.9|17553.9|17566.4|17554.4|17558.4|17546.4|24
1725889070000|2024-09-09 13:37:50|17565.5|17553.5|17556.4|17544.4|17565.5|17553.5|17556.4|17544.4|8
1725889080000|2024-09-09 13:38:00|17556.8|17544.8|17545.1|17533.1|17560.1|17548.1|17545.1|17533.1|13
1725889090000|2024-09-09 13:38:10|17545.9|17533.9|17540.9|17528.9|17546.4|17534.4|17540.9|17528.9|22
1725889100000|2024-09-09 13:38:20|17540.1|17528.1|17537.2|17525.2|17540.1|17528.1|17537.2|17525.2|15
1725889110000|2024-09-09 13:38:30|17536.4|17524.4|17538.4|17526.4|17538.4|17526.4|17533.9|17521.9|16
1725889120000|2024-09-09 13:38:40|17542.2|17530.2|17547.2|17535.2|17547.2|17535.2|17542.2|17530.2|5
1725889130000|2024-09-09 13:38:50|17545.9|17533.9|17549.7|17537.7|17557.2|17545.2|17545.9|17533.9|38
1725889140000|2024-09-09 13:39:00|17550.5|17538.5|17555.1|17543.1|17557.6|17545.6|17550.5|17538.5|23
1725889150000|2024-09-09 13:39:10|17556.3|17544.3|17552.6|17540.6|17557.6|17545.6|17552.6|17540.6|25
1725889160000|2024-09-09 13:39:20|17552.1|17540.1|17549.6|17537.6|17553.8|17541.8|17547.6|17535.6|18
1725889170000|2024-09-09 13:39:30|17546.8|17534.8|17546.3|17534.3|17548.8|17536.8|17546.3|17534.3|19
1725889180000|2024-09-09 13:39:40|17545.5|17533.5|17542.1|17530.1|17545.5|17533.5|17542.1|17530.1|9
1725889190000|2024-09-09 13:39:50|17541.7|17529.7|17537.6|17525.6|17541.7|17529.7|17535.5|17523.5|17
1725889200000|2024-09-09 13:40:00|17538|17526|17535.1|17523.1|17538|17526|17535.1|17523.1|3
1725889210000|2024-09-09 13:40:10|17533.8|17521.8|17532.6|17520.6|17535.1|17523.1|17532.6|17520.6|2
1725889220000|2024-09-09 13:40:20|17535|17523|17537.1|17525.1|17538.4|17526.4|17535|17523|12
1725889230000|2024-09-09 13:40:30|17537.6|17525.6|17535.9|17523.9|17538.4|17526.4|17535.9|17523.9|26
1725889240000|2024-09-09 13:40:40|17536.7|17524.7|17543.4|17531.4|17543.4|17531.4|17536.7|17524.7|9
1725889250000|2024-09-09 13:40:50|17546.7|17534.7|17545.1|17533.1|17547.1|17535.1|17545.1|17533.1|18
1725889260000|2024-09-09 13:41:00|17544.3|17532.3|17545.1|17533.1|17545.1|17533.1|17543|17531|19
1725889270000|2024-09-09 13:41:10|17543.8|17531.8|17527.6|17515.6|17543.8|17531.8|17527.6|17515.6|9
1725889280000|2024-09-09 13:41:20|17527.1|17515.1|17522.1|17510.1|17527.6|17515.6|17522.1|17510.1|6
1725889290000|2024-09-09 13:41:30|17520.9|17508.9|17525.9|17513.9|17525.9|17513.9|17520.1|17508.1|24
1725889300000|2024-09-09 13:41:40|17525.1|17513.1|17524.6|17512.6|17530.5|17518.5|17524.6|17512.6|23
1725889310000|2024-09-09 13:41:50|17523.8|17511.8|17530.9|17518.9|17530.9|17518.9|17522.2|17510.2|19
1725889320000|2024-09-09 13:42:00|17528|17516|17530.1|17518.1|17530.9|17518.9|17526.8|17514.8|26
1725889330000|2024-09-09 13:42:10|17530.9|17518.9|17533.4|17521.4|17535.9|17523.9|17530.9|17518.9|17
1725889340000|2024-09-09 13:42:20|17535.9|17523.9|17528|17516|17535.9|17523.9|17528|17516|28
1725889350000|2024-09-09 13:42:30|17527.1|17515.1|17522.6|17510.6|17527.1|17515.1|17522.1|17510.1|9
1725889360000|2024-09-09 13:42:40|17520.9|17508.9|17519.6|17507.6|17520.9|17508.9|17516.8|17504.8|12
1725889370000|2024-09-09 13:42:50|17518.8|17506.8|17518.8|17506.8|17520.1|17508.1|17518|17506|39
1725889380000|2024-09-09 13:43:00|17517.6|17505.6|17518.4|17506.4|17518.4|17506.4|17513|17501|28
1725889390000|2024-09-09 13:43:10|17519.3|17507.3|17518.4|17506.4|17519.3|17507.3|17515.9|17503.9|8
1725889400000|2024-09-09 13:43:20|17520.5|17508.5|17514.3|17502.3|17520.5|17508.5|17514.3|17502.3|23
1725889410000|2024-09-09 13:43:30|17513.4|17501.4|17519.3|17507.3|17520.5|17508.5|17513.4|17501.4|7
1725889420000|2024-09-09 13:43:40|17524.6|17512.6|17524.6|17512.6|17524.6|17512.6|17524.6|17512.6|14
1725889430000|2024-09-09 13:43:50|17523.4|17511.4|17522.1|17510.1|17523.8|17511.8|17519.6|17507.6|16
1725889440000|2024-09-09 13:44:00|17520.9|17508.9|17520.1|17508.1|17522.6|17510.6|17520.1|17508.1|4
1725889450000|2024-09-09 13:44:10|17517.1|17505.1|17519.6|17507.6|17520.1|17508.1|17517.1|17505.1|11
1725889460000|2024-09-09 13:44:20|17519.2|17507.2|17517.6|17505.6|17519.6|17507.6|17517.6|17505.6|8
1725889470000|2024-09-09 13:44:30|17519.2|17507.2|17514.3|17502.3|17519.6|17507.6|17514.3|17502.3|10
1725889480000|2024-09-09 13:44:40|||||||||10
1725889490000|2024-09-09 13:44:50|17515.1|17503.1|17515.9|17503.9|17516.3|17504.3|17515.1|17503.1|7
1725889500000|2024-09-09 13:45:00|17515.1|17503.1|17519.2|17507.2|17519.2|17507.2|17515.1|17503.1|19
1725889510000|2024-09-09 13:45:10|17518|17506|17511.3|17499.3|17518|17506|17511.3|17499.3|22
1725889520000|2024-09-09 13:45:20|17510.4|17498.4|17513.8|17501.8|17513.8|17501.8|17508.8|17496.8|16
1725889530000|2024-09-09 13:45:30|17513.3|17501.3|17506.7|17494.7|17513.3|17501.3|17504.2|17492.2|19
1725889540000|2024-09-09 13:45:40|17506.3|17494.3|17500.9|17488.9|17506.3|17494.3|17500.9|17488.9|11
1725889550000|2024-09-09 13:45:50|17507.6|17495.6|17503|17491|17508.8|17496.8|17503|17491|26
1725889560000|2024-09-09 13:46:00|17503.8|17491.8|17509.2|17497.2|17509.2|17497.2|17503|17491|21
1725889570000|2024-09-09 13:46:10|17510.1|17498.1|17511.7|17499.7|17511.7|17499.7|17506.7|17494.7|31
1725889580000|2024-09-09 13:46:20|17509.2|17497.2|17506.3|17494.3|17509.2|17497.2|17506.3|17494.3|6
1725889590000|2024-09-09 13:46:30|17506.7|17494.7|17498.8|17486.8|17506.7|17494.7|17498.8|17486.8|47
1725889600000|2024-09-09 13:46:40|17499.2|17487.2|17488.3|17476.3|17499.2|17487.2|17488.3|17476.3|35
1725889610000|2024-09-09 13:46:50|17487.9|17475.9|17477.1|17465.1|17487.9|17475.9|17473.3|17461.3|30
1725889620000|2024-09-09 13:47:00|17476.7|17464.7|17473.8|17461.8|17477.1|17465.1|17473.3|17461.3|30
1725889630000|2024-09-09 13:47:10|17473.3|17461.3|17482.1|17470.1|17483.4|17471.4|17473.3|17461.3|23
1725889640000|2024-09-09 13:47:20|17481.7|17469.7|17481.7|17469.7|17484.2|17472.2|17480.5|17468.5|10
1725889650000|2024-09-09 13:47:30|17483.4|17471.4|17482.1|17470.1|17483.8|17471.8|17478.4|17466.4|33
1725889660000|2024-09-09 13:47:40|17482.6|17470.6|17460.9|17448.9|17484.6|17472.6|17459.6|17447.6|22
1725889670000|2024-09-09 13:47:50|17461.7|17449.7|17478|17466|17478.8|17466.8|17458|17446|53
1725889680000|2024-09-09 13:48:00|17476.3|17464.3|17475.5|17463.5|17479.3|17467.3|17473|17461|32
1725889690000|2024-09-09 13:48:10|17476.4|17464.4|17475.1|17463.1|17478|17466|17475.1|17463.1|19
1725889700000|2024-09-09 13:48:20|17476.3|17464.3|17485.5|17473.5|17485.5|17473.5|17476.3|17464.3|49
1725889710000|2024-09-09 13:48:30|17486.3|17474.3|17490.1|17478.1|17492.1|17480.1|17485.1|17473.1|18
1725889720000|2024-09-09 13:48:40|17486.3|17474.3|17489.6|17477.6|17489.6|17477.6|17485|17473|17
1725889730000|2024-09-09 13:48:50|17490.5|17478.5|17484.6|17472.6|17490.5|17478.5|17484.6|17472.6|7
1725889740000|2024-09-09 13:49:00|17482.1|17470.1|17474.7|17462.7|17482.1|17470.1|17469.3|17457.3|17
1725889760000|2024-09-09 13:49:20|17475.9|17463.9|17475.1|17463.1|17475.9|17463.9|17473.4|17461.4|6
1725889770000|2024-09-09 13:49:30|17474.3|17462.3|17470.9|17458.9|17474.3|17462.3|17470.9|17458.9|8
1725889780000|2024-09-09 13:49:40|17473.4|17461.4|17481.3|17469.3|17481.3|17469.3|17472.2|17460.2|25
1725889790000|2024-09-09 13:49:50|17482.1|17470.1|17480.1|17468.1|17482.1|17470.1|17477.1|17465.1|10
1725889800000|2024-09-09 13:50:00|17480.5|17468.5|17477.1|17465.1|17480.5|17468.5|17477.1|17465.1|21
1725889810000|2024-09-09 13:50:10|17479.6|17467.6|17484.6|17472.6|17488|17476|17479.6|17467.6|20
1725889820000|2024-09-09 13:50:20|17482.1|17470.1|17482.1|17470.1|17482.1|17470.1|17482.1|17470.1|6
1725889830000|2024-09-09 13:50:30|17483|17471|17487.6|17475.6|17489.6|17477.6|17483|17471|12
1725889840000|2024-09-09 13:50:40|17488.8|17476.8|17490.9|17478.9|17493.4|17481.4|17487.6|17475.6|20
1725889850000|2024-09-09 13:50:50|17490.5|17478.5|17489.6|17477.6|17493.8|17481.8|17487.6|17475.6|31
1725889860000|2024-09-09 13:51:00|17490.1|17478.1|17489.6|17477.6|17492.1|17480.1|17488.8|17476.8|18
1725889870000|2024-09-09 13:51:10|17490.5|17478.5|17489.2|17477.2|17492.1|17480.1|17489.2|17477.2|24
1725889880000|2024-09-09 13:51:20|17488.8|17476.8|17490.1|17478.1|17492.1|17480.1|17488.8|17476.8|18
1725889890000|2024-09-09 13:51:30|17488|17476|17490.9|17478.9|17492.1|17480.1|17488|17476|12
1725889900000|2024-09-09 13:51:40|17490.1|17478.1|17479.6|17467.6|17490.1|17478.1|17479.6|17467.6|10
1725889910000|2024-09-09 13:51:50|17482.1|17470.1|17478.4|17466.4|17485.1|17473.1|17475.5|17463.5|30
1725889920000|2024-09-09 13:52:00|17477.6|17465.6|17477.1|17465.1|17477.6|17465.6|17476.3|17464.3|5
1725889930000|2024-09-09 13:52:10|17477.6|17465.6|17467.6|17455.6|17477.6|17465.6|17467.6|17455.6|7
1725889940000|2024-09-09 13:52:20|17468|17456|17472.1|17460.1|17472.1|17460.1|17468|17456|13
1725889950000|2024-09-09 13:52:30|17470.5|17458.5|17471.7|17459.7|17471.7|17459.7|17470.5|17458.5|10
1725889960000|2024-09-09 13:52:40|17470.5|17458.5|17469.6|17457.6|17470.5|17458.5|17467.6|17455.6|4
1725889970000|2024-09-09 13:52:50|17469.2|17457.2|17462.6|17450.6|17469.2|17457.2|17462.6|17450.6|9
1725889980000|2024-09-09 13:53:00|17462.1|17450.1|17458|17446|17462.1|17450.1|17453.8|17441.8|19
1725889990000|2024-09-09 13:53:10|17457.1|17445.1|17457.1|17445.1|17458|17446|17456.3|17444.3|2
1725890000000|2024-09-09 13:53:20|17456.3|17444.3|17455.9|17443.9|17457.1|17445.1|17454.6|17442.6|1
1725890010000|2024-09-09 13:53:30|17455.1|17443.1|17457.1|17445.1|17457.1|17445.1|17455.1|17443.1|1
1725890020000|2024-09-09 13:53:40|17456.3|17444.3|17450.9|17438.9|17457.1|17445.1|17450.5|17438.5|17
1725890030000|2024-09-09 13:53:50|17450.5|17438.5|17443|17431|17450.5|17438.5|17443|17431|23
1725890040000|2024-09-09 13:54:00|17444.2|17432.2|17442.6|17430.6|17449.7|17437.7|17442.6|17430.6|24
1725890050000|2024-09-09 13:54:10|17443.8|17431.8|17448|17436|17453|17441|17442.6|17430.6|28
1725890060000|2024-09-09 13:54:20|17449.7|17437.7|17450.9|17438.9|17450.9|17438.9|17447.2|17435.2|23
1725890070000|2024-09-09 13:54:30|17451.4|17439.4|17448.4|17436.4|17451.4|17439.4|17443.9|17431.9|16
1725890080000|2024-09-09 13:54:40|17448.9|17436.9|17451.4|17439.4|17451.4|17439.4|17448.4|17436.4|12
1725890090000|2024-09-09 13:54:50|17453|17441|17450.9|17438.9|17453.4|17441.4|17450.9|17438.9|2
1725890100000|2024-09-09 13:55:00|17449.7|17437.7|17453.4|17441.4|17453.4|17441.4|17447.6|17435.6|8
1725890110000|2024-09-09 13:55:10|17451.8|17439.8|17448.4|17436.4|17453.4|17441.4|17448.4|17436.4|7
1725890120000|2024-09-09 13:55:20|17445.9|17433.9|17449.7|17437.7|17450.9|17438.9|17445.9|17433.9|27
1725890130000|2024-09-09 13:55:30|17450.5|17438.5|17453.9|17441.9|17454.3|17442.3|17450.5|17438.5|44
1725890140000|2024-09-09 13:55:40|17455.1|17443.1|17456.4|17444.4|17456.4|17444.4|17453.9|17441.9|10
1725890150000|2024-09-09 13:55:50|17455.5|17443.5|17453.8|17441.8|17456.4|17444.4|17453.8|17441.8|11
1725890160000|2024-09-09 13:56:00|17453|17441|17453.4|17441.4|17454.7|17442.7|17453|17441|7
1725890170000|2024-09-09 13:56:10|17453|17441|17459.7|17447.7|17459.7|17447.7|17453|17441|9
1725890180000|2024-09-09 13:56:20|17460.9|17448.9|17460.9|17448.9|17460.9|17448.9|17458.4|17446.4|3
1725890190000|2024-09-09 13:56:30|17461.4|17449.4|17463.4|17451.4|17463.9|17451.9|17461.4|17449.4|18
1725890200000|2024-09-09 13:56:40|17464.7|17452.7|17468.9|17456.9|17471.4|17459.4|17463.9|17451.9|12
1725890210000|2024-09-09 13:56:50|17466.4|17454.4|17466.4|17454.4|17467.2|17455.2|17463.4|17451.4|9
1725890220000|2024-09-09 13:57:00|17467.2|17455.2|17460.9|17448.9|17467.2|17455.2|17459.7|17447.7|5
1725890230000|2024-09-09 13:57:10|17459.7|17447.7|17463.4|17451.4|17463.4|17451.4|17459.7|17447.7|1
1725890240000|2024-09-09 13:57:20|17465.5|17453.5|17468.9|17456.9|17469.7|17457.7|17465.5|17453.5|2
1725890250000|2024-09-09 13:57:30|17469.7|17457.7|17474.2|17462.2|17474.2|17462.2|17468.9|17456.9|14
1725890260000|2024-09-09 13:57:40|17483|17471|17481.3|17469.3|17483.9|17471.9|17479.2|17467.2|15
1725890270000|2024-09-09 13:57:50|17482.1|17470.1|17482.1|17470.1|17482.1|17470.1|17480.5|17468.5|2
1725890280000|2024-09-09 13:58:00|17475.5|17463.5|17472.6|17460.6|17475.5|17463.5|17472.6|17460.6|5
1725890290000|2024-09-09 13:58:10|17472.1|17460.1|17472.1|17460.1|17472.1|17460.1|17468|17456|2
1725890300000|2024-09-09 13:58:20|17472.6|17460.6|17473.8|17461.8|17475.1|17463.1|17472.6|17460.6|4
1725890310000|2024-09-09 13:58:30|17472.6|17460.6|17473|17461|17473|17461|17472.6|17460.6|1
1725890320000|2024-09-09 13:58:40|17473.8|17461.8|17478.4|17466.4|17479.7|17467.7|17473.8|17461.8|5
1725890330000|2024-09-09 13:58:50|17478|17466|17475.5|17463.5|17478.9|17466.9|17474.7|17462.7|7
1725890340000|2024-09-09 13:59:00|17476.4|17464.4|17474.7|17462.7|17478|17466|17474.7|17462.7|2
1725890350000|2024-09-09 13:59:10|17475.1|17463.1|17485.9|17473.9|17487.6|17475.6|17475.1|17463.1|36
1725890360000|2024-09-09 13:59:20|17486.4|17474.4|17481.4|17469.4|17486.4|17474.4|17479.7|17467.7|9
1725890370000|2024-09-09 13:59:30|17481.8|17469.8|17485.9|17473.9|17488.4|17476.4|17481.8|17469.8|10
1725890380000|2024-09-09 13:59:40|17486.4|17474.4|17487.6|17475.6|17487.6|17475.6|17485.9|17473.9|0
1725890390000|2024-09-09 13:59:50|17484.2|17472.2|17479.7|17467.7|17484.2|17472.2|17479.7|17467.7|5
1725890400000|2024-09-09 14:00:00|17480.5|17468.5|17476.4|17464.4|17480.9|17468.9|17475.9|17463.9|6
1725890410000|2024-09-09 14:00:10|17477.2|17465.2|17477.2|17465.2|17477.2|17465.2|17476.4|17464.4|1
1725890420000|2024-09-09 14:00:20|17478.9|17466.9|17481.4|17469.4|17481.4|17469.4|17478.9|17466.9|6
1725890430000|2024-09-09 14:00:30|17480.9|17468.9|17480.9|17468.9|17481.4|17469.4|17478.9|17466.9|4
1725890440000|2024-09-09 14:00:40|17480.5|17468.5|17481.4|17469.4|17481.4|17469.4|17479.7|17467.7|1
1725890450000|2024-09-09 14:00:50|17486.8|17474.8|17488.4|17476.4|17488.4|17476.4|17486.8|17474.8|3
1725890460000|2024-09-09 14:01:00|17488.9|17476.9|17488.4|17476.4|17490.1|17478.1|17488.4|17476.4|4
1725890470000|2024-09-09 14:01:10|17489.7|17477.7|17489.7|17477.7|17489.7|17477.7|17489.7|17477.7|7
1725890480000|2024-09-09 14:01:20|17488.9|17476.9|17490.9|17478.9|17493|17481|17487.6|17475.6|18
1725890490000|2024-09-09 14:01:30|17489.2|17477.2|17491.3|17479.3|17491.7|17479.7|17487.1|17475.1|14
1725890500000|2024-09-09 14:01:40|17490.5|17478.5|17491.7|17479.7|17491.7|17479.7|17490.5|17478.5|4
1725890510000|2024-09-09 14:01:50|17491.3|17479.3|17490.5|17478.5|17492.1|17480.1|17490.5|17478.5|2
1725890520000|2024-09-09 14:02:00|17491.3|17479.3|17491.3|17479.3|17491.3|17479.3|17491.3|17479.3|4
1725890530000|2024-09-09 14:02:10|17492.1|17480.1|17488|17476|17492.1|17480.1|17485.5|17473.5|1
1725890540000|2024-09-09 14:02:20|17489.2|17477.2|17491.3|17479.3|17491.4|17479.4|17488|17476|17
1725890550000|2024-09-09 14:02:30|17492.6|17480.6|17490.5|17478.5|17492.6|17480.6|17490.1|17478.1|28
1725890560000|2024-09-09 14:02:40|17490.1|17478.1|17486.3|17474.3|17490.1|17478.1|17485.5|17473.5|5
1725890570000|2024-09-09 14:02:50|||||||||4
1725890580000|2024-09-09 14:03:00|17487.6|17475.6|17488|17476|17489.6|17477.6|17485.1|17473.1|6
1725890590000|2024-09-09 14:03:10|17489.7|17477.7|17491.3|17479.3|17491.3|17479.3|17489.7|17477.7|1
1725890600000|2024-09-09 14:03:20|17492.1|17480.1|17490.1|17478.1|17492.1|17480.1|17489.2|17477.2|11
1725890610000|2024-09-09 14:03:30|||||||||2
1725890620000|2024-09-09 14:03:40|17488.8|17476.8|17488|17476|17488.8|17476.8|17488|17476|2
1725890630000|2024-09-09 14:03:50|17490.5|17478.5|17490.5|17478.5|17493|17481|17490.1|17478.1|46
1725890640000|2024-09-09 14:04:00|17489.2|17477.2|17488.8|17476.8|17489.6|17477.6|17488|17476|28
1725890650000|2024-09-09 14:04:10|17489.6|17477.6|17487.6|17475.6|17490.1|17478.1|17487.6|17475.6|4
1725890660000|2024-09-09 14:04:20|||||||||1
1725890670000|2024-09-09 14:04:30|17490.1|17478.1|17490.1|17478.1|17490.1|17478.1|17490.1|17478.1|3
1725890680000|2024-09-09 14:04:40|17490.9|17478.9|17494.2|17482.2|17500.1|17488.1|17490.9|17478.9|20
1725890690000|2024-09-09 14:04:50|17493.8|17481.8|17488.8|17476.8|17494.2|17482.2|17488|17476|6
1725890700000|2024-09-09 14:05:00|17486.7|17474.7|17479.6|17467.6|17486.7|17474.7|17479.6|17467.6|36
1725890710000|2024-09-09 14:05:10|17480.9|17468.9|17483.4|17471.4|17484.6|17472.6|17480.9|17468.9|8
1725890720000|2024-09-09 14:05:20|17482.6|17470.6|17482.1|17470.1|17483|17471|17480.1|17468.1|3
1725890730000|2024-09-09 14:05:30|17482.6|17470.6|17482.6|17470.6|17484.2|17472.2|17480.1|17468.1|5
1725890740000|2024-09-09 14:05:40|17483|17471|17480.1|17468.1|17487.6|17475.6|17480.1|17468.1|20
1725890750000|2024-09-09 14:05:50|17481.3|17469.3|17489.6|17477.6|17489.6|17477.6|17481.3|17469.3|20
1725890760000|2024-09-09 14:06:00|17490.5|17478.5|17489.6|17477.6|17493|17481|17488.4|17476.4|9
1725890770000|2024-09-09 14:06:10|17490.1|17478.1|17491.3|17479.3|17497.6|17485.6|17490.1|17478.1|15
1725890780000|2024-09-09 14:06:20|17492.6|17480.6|17493.4|17481.4|17493.4|17481.4|17492.6|17480.6|2
1725890790000|2024-09-09 14:06:30|17492.6|17480.6|17492.6|17480.6|17492.6|17480.6|17492.1|17480.1|1
1725890800000|2024-09-09 14:06:40|17492.1|17480.1|17490.9|17478.9|17492.1|17480.1|17490.9|17478.9|6
1725890810000|2024-09-09 14:06:50|17492.1|17480.1|17492.1|17480.1|17492.1|17480.1|17492.1|17480.1|3
1725890820000|2024-09-09 14:07:00|17490.1|17478.1|17485.5|17473.5|17491.3|17479.3|17485.5|17473.5|10
1725890830000|2024-09-09 14:07:10|17485.1|17473.1|17477.1|17465.1|17485.5|17473.5|17477.1|17465.1|17
1725890840000|2024-09-09 14:07:20|17477.6|17465.6|17479.6|17467.6|17479.6|17467.6|17477.6|17465.6|5
1725890850000|2024-09-09 14:07:30|17481.7|17469.7|17476.7|17464.7|17481.7|17469.7|17476.7|17464.7|12
1725890860000|2024-09-09 14:07:40|17475.9|17463.9|17475.9|17463.9|17475.9|17463.9|17475.9|17463.9|1
1725890870000|2024-09-09 14:07:50|17474.6|17462.6|17474.2|17462.2|17474.6|17462.6|17473.4|17461.4|3
1725890880000|2024-09-09 14:08:00|17488.4|17476.4|17489.6|17477.6|17491.3|17479.3|17488.4|17476.4|16
1725890890000|2024-09-09 14:08:10|17490.5|17478.5|17504.6|17492.6|17504.6|17492.6|17490.5|17478.5|42
1725890900000|2024-09-09 14:08:20|17505.1|17493.1|17506.3|17494.3|17506.3|17494.3|17503.4|17491.4|20
1725890910000|2024-09-09 14:08:30|17509.6|17497.6|17520.5|17508.5|17520.5|17508.5|17509.6|17497.6|23
1725890920000|2024-09-09 14:08:40|17516.7|17504.7|17520.5|17508.5|17522.1|17510.1|17516.3|17504.3|18
1725890930000|2024-09-09 14:08:50|17522.1|17510.1|17527.6|17515.6|17528|17516|17522.1|17510.1|3
1725890940000|2024-09-09 14:09:00|17525.9|17513.9|17526.3|17514.3|17526.3|17514.3|17520.1|17508.1|34
1725890950000|2024-09-09 14:09:10|17525.9|17513.9|17529.7|17517.7|17531.4|17519.4|17525.5|17513.5|53
1725890960000|2024-09-09 14:09:20|17529.2|17517.2|17532.2|17520.2|17532.2|17520.2|17528.4|17516.4|6
1725890970000|2024-09-09 14:09:30|17533.4|17521.4|17534.7|17522.7|17534.7|17522.7|17533.4|17521.4|2
1725890980000|2024-09-09 14:09:40|17533.4|17521.4|17524.7|17512.7|17533.4|17521.4|17524.7|17512.7|20
1725890990000|2024-09-09 14:09:50|17525.1|17513.1|17523|17511|17525.1|17513.1|17520.5|17508.5|5
1725891000000|2024-09-09 14:10:00|17523.5|17511.5|17526.8|17514.8|17533|17521|17523.5|17511.5|14
1725891010000|2024-09-09 14:10:10|||||||||1
1725891020000|2024-09-09 14:10:20|17525.5|17513.5|17523|17511|17526|17514|17523|17511|5
1725891030000|2024-09-09 14:10:30|17522.6|17510.6|17519.3|17507.3|17522.6|17510.6|17518|17506|66
1725891040000|2024-09-09 14:10:40|17516|17504|17516.8|17504.8|17517.2|17505.2|17516|17504|4
1725891050000|2024-09-09 14:10:50|17518|17506|17519.3|17507.3|17521.8|17509.8|17518|17506|8
1725891060000|2024-09-09 14:11:00|||||||||1
1725891070000|2024-09-09 14:11:10|17520.5|17508.5|17521.8|17509.8|17521.8|17509.8|17519.3|17507.3|6
1725891080000|2024-09-09 14:11:20|17526.8|17514.8|17526.8|17514.8|17526.8|17514.8|17526.8|17514.8|10
1725891090000|2024-09-09 14:11:30|17527.2|17515.2|17527.2|17515.2|17528|17516|17527.2|17515.2|0
1725891100000|2024-09-09 14:11:40|17527.7|17515.7|17531.8|17519.8|17531.8|17519.8|17527.7|17515.7|7
1725891110000|2024-09-09 14:11:50|17532.6|17520.6|17536.4|17524.4|17536.8|17524.8|17532.6|17520.6|11
1725891120000|2024-09-09 14:12:00|17538|17526|17536.8|17524.8|17538|17526|17535.5|17523.5|5
1725891130000|2024-09-09 14:12:10|||||||||3
1725891140000|2024-09-09 14:12:20|17532.7|17520.7|17527.2|17515.2|17536.8|17524.8|17527.2|17515.2|27
1725891150000|2024-09-09 14:12:30|17526|17514|17527.2|17515.2|17527.2|17515.2|17526|17514|0
1725891160000|2024-09-09 14:12:40|17526.8|17514.8|17530.5|17518.5|17530.5|17518.5|17526.8|17514.8|5
1725891170000|2024-09-09 14:12:50|17529.7|17517.7|17527.2|17515.2|17529.7|17517.7|17527.2|17515.2|3
1725891180000|2024-09-09 14:13:00|17527.7|17515.7|17531|17519|17531|17519|17527.7|17515.7|2
1725891190000|2024-09-09 14:13:10|17529.7|17517.7|17529.3|17517.3|17529.7|17517.7|17529.3|17517.3|20
1725891200000|2024-09-09 14:13:20|17530.5|17518.5|17529.7|17517.7|17531.8|17519.8|17529.7|17517.7|9
1725891210000|2024-09-09 14:13:30|17528.9|17516.9|17535.9|17523.9|17536.8|17524.8|17528.9|17516.9|7
1725891220000|2024-09-09 14:13:40|17534.3|17522.3|17536.8|17524.8|17536.8|17524.8|17533|17521|2
1725891230000|2024-09-09 14:13:50|17537.2|17525.2|17537.2|17525.2|17537.2|17525.2|17536.8|17524.8|5
1725891240000|2024-09-09 14:14:00|17538.5|17526.5|17544.3|17532.3|17544.3|17532.3|17538.5|17526.5|17
1725891250000|2024-09-09 14:14:10|17545.2|17533.2|17549.7|17537.7|17551|17539|17545.2|17533.2|29
1725891260000|2024-09-09 14:14:20|17549.3|17537.3|17547.2|17535.2|17549.3|17537.3|17546.8|17534.8|18
1725891270000|2024-09-09 14:14:30|17548.5|17536.5|17546.4|17534.4|17549.7|17537.7|17546.4|17534.4|9
1725891280000|2024-09-09 14:14:40|17546|17534|17550.1|17538.1|17550.1|17538.1|17546|17534|7
1725891290000|2024-09-09 14:14:50|17549.7|17537.7|17546|17534|17549.7|17537.7|17545.1|17533.1|9
1725891300000|2024-09-09 14:15:00|17545.1|17533.1|17547.6|17535.6|17547.6|17535.6|17545.1|17533.1|4
1725891310000|2024-09-09 14:15:10|17548.9|17536.9|17540.5|17528.5|17548.9|17536.9|17540.5|17528.5|38
1725891320000|2024-09-09 14:15:20|17537.2|17525.2|17536.4|17524.4|17537.2|17525.2|17536.4|17524.4|8
1725891330000|2024-09-09 14:15:30|17535.9|17523.9|17535.1|17523.1|17535.9|17523.9|17535.1|17523.1|1
1725891340000|2024-09-09 14:15:40|17534.3|17522.3|17533.9|17521.9|17534.3|17522.3|17533.9|17521.9|7
1725891350000|2024-09-09 14:15:50|17533|17521|17536.8|17524.8|17536.8|17524.8|17533|17521|6
1725891360000|2024-09-09 14:16:00|17537.2|17525.2|17536.8|17524.8|17537.6|17525.6|17536.8|17524.8|6
1725891370000|2024-09-09 14:16:10|17538.4|17526.4|17536.8|17524.8|17539.3|17527.3|17536.8|17524.8|5
1725891390000|2024-09-09 14:16:30|17535.5|17523.5|17540.1|17528.1|17540.1|17528.1|17535.5|17523.5|13
1725891400000|2024-09-09 14:16:40|17540.6|17528.6|17543.1|17531.1|17543.1|17531.1|17538.1|17526.1|6
1725891410000|2024-09-09 14:16:50|17543.9|17531.9|17543.1|17531.1|17543.9|17531.9|17540.6|17528.6|8
1725891420000|2024-09-09 14:17:00|17543.5|17531.5|17546.4|17534.4|17547.6|17535.6|17543.5|17531.5|2
1725891430000|2024-09-09 14:17:10|17548.9|17536.9|17555.6|17543.6|17555.6|17543.6|17548.9|17536.9|15
1725891440000|2024-09-09 14:17:20|17554.8|17542.8|17552.2|17540.2|17555.1|17543.1|17552.2|17540.2|21
1725891450000|2024-09-09 14:17:30|17553.1|17541.1|17550.1|17538.1|17554.3|17542.3|17548.1|17536.1|16
1725891460000|2024-09-09 14:17:40|17550.6|17538.6|17545.6|17533.6|17550.6|17538.6|17545.1|17533.1|19
1725891470000|2024-09-09 14:17:50|17546.8|17534.8|17555.1|17543.1|17555.1|17543.1|17546.8|17534.8|5
1725891490000|2024-09-09 14:18:10|17553|17541|17553|17541|17553|17541|17553|17541|2
1725891500000|2024-09-09 14:18:20|17552.6|17540.6|17561.4|17549.4|17561.4|17549.4|17552.6|17540.6|8
1725891510000|2024-09-09 14:18:30|17560.6|17548.6|17562.6|17550.6|17563.9|17551.9|17560.6|17548.6|0
1725891520000|2024-09-09 14:18:40|17563.1|17551.1|17566.8|17554.8|17566.8|17554.8|17563.1|17551.1|17
1725891530000|2024-09-09 14:18:50|17563.1|17551.1|17558.9|17546.9|17563.9|17551.9|17558.9|17546.9|8
1725891540000|2024-09-09 14:19:00|17560.1|17548.1|17559.7|17547.7|17562.6|17550.6|17559.7|17547.7|8
1725891550000|2024-09-09 14:19:10|||||||||3
1725891560000|2024-09-09 14:19:20|17560.1|17548.1|17558.5|17546.5|17561|17549|17558.5|17546.5|27
1725891570000|2024-09-09 14:19:30|17551.8|17539.8|17548.5|17536.5|17551.8|17539.8|17548.5|17536.5|10
1725891580000|2024-09-09 14:19:40|17548|17536|17544.7|17532.7|17548|17536|17544.7|17532.7|5
1725891590000|2024-09-09 14:19:50|17542.2|17530.2|17546.4|17534.4|17546.4|17534.4|17540.6|17528.6|14
1725891600000|2024-09-09 14:20:00|17545.6|17533.6|17546.4|17534.4|17546.4|17534.4|17545.6|17533.6|3
1725891610000|2024-09-09 14:20:10|17545.6|17533.6|17546.4|17534.4|17546.4|17534.4|17545.6|17533.6|5
1725891620000|2024-09-09 14:20:20|17545.6|17533.6|17551.4|17539.4|17552.6|17540.6|17545.6|17533.6|14
1725891630000|2024-09-09 14:20:30|17552.2|17540.2|17557.6|17545.6|17557.6|17545.6|17552.2|17540.2|7
1725891640000|2024-09-09 14:20:40|17558.5|17546.5|17560.1|17548.1|17560.1|17548.1|17558.5|17546.5|2
1725891650000|2024-09-09 14:20:50|17561.4|17549.4|17564.7|17552.7|17564.7|17552.7|17561.4|17549.4|3
1725891660000|2024-09-09 14:21:00|17564.3|17552.3|17563.5|17551.5|17565.1|17553.1|17563.5|17551.5|4
1725891670000|2024-09-09 14:21:10|17560.1|17548.1|17567.6|17555.6|17567.6|17555.6|17560.1|17548.1|27
1725891680000|2024-09-09 14:21:20|17565.6|17553.6|17561.4|17549.4|17565.6|17553.6|17561.4|17549.4|5
1725891690000|2024-09-09 14:21:30|17559.3|17547.3|17554.7|17542.7|17560.1|17548.1|17554.7|17542.7|23
1725891700000|2024-09-09 14:21:40|17553.9|17541.9|17556.8|17544.8|17556.8|17544.8|17553.9|17541.9|6
1725891710000|2024-09-09 14:21:50|17557.6|17545.6|17556.8|17544.8|17557.6|17545.6|17556.8|17544.8|10
1725891720000|2024-09-09 14:22:00|17552.2|17540.2|17550.6|17538.6|17552.2|17540.2|17550.6|17538.6|5
1725891730000|2024-09-09 14:22:10|17552.6|17540.6|17555.1|17543.1|17555.1|17543.1|17551|17539|6
1725891740000|2024-09-09 14:22:20|17554.3|17542.3|17552.6|17540.6|17554.3|17542.3|17550.1|17538.1|5
1725891760000|2024-09-09 14:22:40|17552.2|17540.2|17548.9|17536.9|17552.2|17540.2|17547.6|17535.6|11
1725891770000|2024-09-09 14:22:50|17549.3|17537.3|17552.6|17540.6|17552.6|17540.6|17548.1|17536.1|3
1725891780000|2024-09-09 14:23:00|17550.6|17538.6|17550.1|17538.1|17552.6|17540.6|17550.1|17538.1|5
1725891790000|2024-09-09 14:23:10|17547.6|17535.6|17548.1|17536.1|17550.1|17538.1|17547.6|17535.6|6
1725891800000|2024-09-09 14:23:20|17549.3|17537.3|17545.6|17533.6|17549.3|17537.3|17545.6|17533.6|6
1725891810000|2024-09-09 14:23:30|17546.8|17534.8|17550.1|17538.1|17550.1|17538.1|17546.8|17534.8|10
1725891820000|2024-09-09 14:23:40|17550.6|17538.6|17548.1|17536.1|17552.6|17540.6|17547.6|17535.6|17
1725891830000|2024-09-09 14:23:50|||||||||1
1725891840000|2024-09-09 14:24:00|17550.6|17538.6|17553.1|17541.1|17553.1|17541.1|17550.6|17538.6|10
1725891860000|2024-09-09 14:24:20|17553.9|17541.9|17555.1|17543.1|17555.6|17543.6|17553.9|17541.9|4
1725891870000|2024-09-09 14:24:30|17556|17544|17546.4|17534.4|17556|17544|17543.9|17531.9|17
1725891880000|2024-09-09 14:24:40|17545.6|17533.6|17546|17534|17547.2|17535.2|17545.1|17533.1|4
1725891890000|2024-09-09 14:24:50|17544.7|17532.7|17543.9|17531.9|17545.1|17533.1|17543.9|17531.9|1
1725891900000|2024-09-09 14:25:00|17544.7|17532.7|17551|17539|17551|17539|17543.9|17531.9|5
1725891910000|2024-09-09 14:25:10|17547.7|17535.7|17546.8|17534.8|17548.1|17536.1|17545.1|17533.1|6
1725891920000|2024-09-09 14:25:20|17544.3|17532.3|17536.8|17524.8|17544.8|17532.8|17536|17524|56
1725891930000|2024-09-09 14:25:30|17531.8|17519.8|17531.4|17519.4|17532.6|17520.6|17530.1|17518.1|16
1725891940000|2024-09-09 14:25:40|17531.8|17519.8|17533.5|17521.5|17534.7|17522.7|17530.1|17518.1|9
1725891950000|2024-09-09 14:25:50|17532.6|17520.6|17533.1|17521.1|17533.1|17521.1|17532.6|17520.6|10
1725891960000|2024-09-09 14:26:00|17534.3|17522.3|17536.4|17524.4|17536.4|17524.4|17534.3|17522.3|3
1725891970000|2024-09-09 14:26:10|17538.9|17526.9|17540.1|17528.1|17540.1|17528.1|17538.1|17526.1|3
1725891980000|2024-09-09 14:26:20|17540.6|17528.6|17533.5|17521.5|17540.6|17528.6|17533.5|17521.5|44
1725891990000|2024-09-09 14:26:30|17534.3|17522.3|17534.7|17522.7|17534.7|17522.7|17534.3|17522.3|5
1725892000000|2024-09-09 14:26:40|17534.3|17522.3|17530.5|17518.5|17534.7|17522.7|17529.3|17517.3|2
1725892010000|2024-09-09 14:26:50|17529.7|17517.7|17530.1|17518.1|17530.1|17518.1|17529.3|17517.3|0
1725892020000|2024-09-09 14:27:00|17530.9|17518.9|17536.4|17524.4|17536.4|17524.4|17530.9|17518.9|6
1725892030000|2024-09-09 14:27:10|17534.7|17522.7|17532.6|17520.6|17534.7|17522.7|17530.9|17518.9|3
1725892040000|2024-09-09 14:27:20|17530.5|17518.5|17529.7|17517.7|17530.5|17518.5|17529.7|17517.7|6
1725892050000|2024-09-09 14:27:30|17530.5|17518.5|17529.7|17517.7|17530.5|17518.5|17529.3|17517.3|6
1725892060000|2024-09-09 14:27:40|17530.5|17518.5|17534.7|17522.7|17534.7|17522.7|17530.5|17518.5|2
1725892070000|2024-09-09 14:27:50|17535.5|17523.5|17525.6|17513.6|17535.5|17523.5|17524.7|17512.7|34
1725892080000|2024-09-09 14:28:00|17529.7|17517.7|17533|17521|17533|17521|17528|17516|14
1725892090000|2024-09-09 14:28:10|17532.2|17520.2|17530.1|17518.1|17534.3|17522.3|17530.1|17518.1|2
1725892100000|2024-09-09 14:28:20|17530.5|17518.5|17534.3|17522.3|17534.7|17522.7|17530.5|17518.5|2
1725892110000|2024-09-09 14:28:30|17534.7|17522.7|17536|17524|17536.8|17524.8|17534.7|17522.7|2
1725892120000|2024-09-09 14:28:40|17534.3|17522.3|17533|17521|17534.3|17522.3|17530.5|17518.5|4
1725892130000|2024-09-09 14:28:50|17533.9|17521.9|17537.2|17525.2|17537.2|17525.2|17533.9|17521.9|1
1725892140000|2024-09-09 14:29:00|17536.8|17524.8|17534.7|17522.7|17536.8|17524.8|17534.3|17522.3|2
1725892150000|2024-09-09 14:29:10|17534.3|17522.3|17538.1|17526.1|17538.1|17526.1|17534.3|17522.3|30
1725892160000|2024-09-09 14:29:20|17540.6|17528.6|17542.6|17530.6|17544.3|17532.3|17540.6|17528.6|21
1725892170000|2024-09-09 14:29:30|17539.3|17527.3|17539.7|17527.7|17539.7|17527.7|17538|17526|3
1725892180000|2024-09-09 14:29:40|17540.1|17528.1|17534.7|17522.7|17542.2|17530.2|17534.7|17522.7|59
1725892190000|2024-09-09 14:29:50|17535.1|17523.1|17539.7|17527.7|17539.7|17527.7|17535.1|17523.1|6
1725892200000|2024-09-09 14:30:00|17538.9|17526.9|17541.4|17529.4|17542.2|17530.2|17537.6|17525.6|5
1725892210000|2024-09-09 14:30:10|17542.6|17530.6|17539.7|17527.7|17545.1|17533.1|17539.7|17527.7|13
1725892220000|2024-09-09 14:30:20|17539.3|17527.3|17542.2|17530.2|17542.6|17530.6|17539.3|17527.3|13
1725892230000|2024-09-09 14:30:30|17541.4|17529.4|17544.3|17532.3|17544.3|17532.3|17541.4|17529.4|1
1725892240000|2024-09-09 14:30:40|17546.8|17534.8|17545.1|17533.1|17547.2|17535.2|17543.9|17531.9|3
1725892250000|2024-09-09 14:30:50|17546.7|17534.7|17551.8|17539.8|17551.8|17539.8|17546.7|17534.7|3
1725892260000|2024-09-09 14:31:00|17554.3|17542.3|17555.1|17543.1|17555.1|17543.1|17552.6|17540.6|5
1725892270000|2024-09-09 14:31:10|17558.9|17546.9|17556.4|17544.4|17558.9|17546.9|17556.4|17544.4|3
1725892280000|2024-09-09 14:31:20|17557.2|17545.2|17555.1|17543.1|17557.2|17545.2|17551.4|17539.4|2
1725892290000|2024-09-09 14:31:30|||||||||2
1725892300000|2024-09-09 14:31:40|17555.5|17543.5|17551.4|17539.4|17555.5|17543.5|17551.4|17539.4|2
1725892310000|2024-09-09 14:31:50|17544.3|17532.3|17543.9|17531.9|17544.3|17532.3|17543|17531|13
1725892320000|2024-09-09 14:32:00|17543.4|17531.4|17538.9|17526.9|17543.4|17531.4|17536.8|17524.8|6
1725892330000|2024-09-09 14:32:10|17539.3|17527.3|17535.5|17523.5|17539.3|17527.3|17535.5|17523.5|1
1725892340000|2024-09-09 14:32:20|17536.4|17524.4|17534.3|17522.3|17536.4|17524.4|17534.3|17522.3|0
1725892350000|2024-09-09 14:32:30|17534.7|17522.7|17534.3|17522.3|17534.7|17522.7|17534.3|17522.3|7
1725892360000|2024-09-09 14:32:40|17531.8|17519.8|17528.8|17516.8|17531.8|17519.8|17528.8|17516.8|8
1725892370000|2024-09-09 14:32:50|17529.3|17517.3|17529.7|17517.7|17529.7|17517.7|17528|17516|8
1725892380000|2024-09-09 14:33:00|17531|17519|17533|17521|17533|17521|17529.3|17517.3|8
1725892390000|2024-09-09 14:33:10|17534.7|17522.7|17538|17526|17539.3|17527.3|17534.7|17522.7|3
1725892400000|2024-09-09 14:33:20|17539.3|17527.3|17540.5|17528.5|17540.5|17528.5|17539.3|17527.3|4
1725892410000|2024-09-09 14:33:30|17538|17526|17538|17526|17539.3|17527.3|17538|17526|1
1725892420000|2024-09-09 14:33:40|17538.5|17526.5|17539.3|17527.3|17539.3|17527.3|17538|17526|2
1725892430000|2024-09-09 14:33:50|17536.8|17524.8|17538|17526|17538|17526|17536.8|17524.8|1
1725892440000|2024-09-09 14:34:00|17536.8|17524.8|17538|17526|17538|17526|17536.8|17524.8|2
1725892450000|2024-09-09 14:34:10|17534.3|17522.3|17533.5|17521.5|17535.5|17523.5|17533.5|17521.5|2
1725892460000|2024-09-09 14:34:20|17532.2|17520.2|17531.8|17519.8|17532.2|17520.2|17531.8|17519.8|2
1725892470000|2024-09-09 14:34:30|||||||||1
1725892480000|2024-09-09 14:34:40|17531|17519|17530.5|17518.5|17531.8|17519.8|17530.5|17518.5|3
1725892490000|2024-09-09 14:34:50|17531.8|17519.8|17527.6|17515.6|17531.8|17519.8|17527.6|17515.6|14
1725892500000|2024-09-09 14:35:00|17526.8|17514.8|17528.9|17516.9|17528.9|17516.9|17526.4|17514.4|10
1725892520000|2024-09-09 14:35:20|||||||||1
1725892530000|2024-09-09 14:35:30|17529.3|17517.3|17527.6|17515.6|17530.1|17518.1|17526.4|17514.4|3
1725892540000|2024-09-09 14:35:40|17533.1|17521.1|17527.6|17515.6|17533.1|17521.1|17527.6|17515.6|8
1725892550000|2024-09-09 14:35:50|17525.1|17513.1|17523.9|17511.9|17525.1|17513.1|17522.6|17510.6|5
1725892560000|2024-09-09 14:36:00|17523.5|17511.5|17518.9|17506.9|17523.5|17511.5|17518.9|17506.9|3
1725892570000|2024-09-09 14:36:10|17519.7|17507.7|17517.2|17505.2|17519.7|17507.7|17517.2|17505.2|4
1725892580000|2024-09-09 14:36:20|17516.8|17504.8|17513.8|17501.8|17516.8|17504.8|17513.8|17501.8|7
1725892590000|2024-09-09 14:36:30|17512.2|17500.2|17511.8|17499.8|17512.2|17500.2|17511.3|17499.3|5
1725892600000|2024-09-09 14:36:40|17511|17499|17510.1|17498.1|17511|17499|17510.1|17498.1|2
1725892610000|2024-09-09 14:36:50|17512.6|17500.6|17511.4|17499.4|17512.6|17500.6|17511.4|17499.4|5
1725892620000|2024-09-09 14:37:00|17512.2|17500.2|17513.9|17501.9|17515.1|17503.1|17512.2|17500.2|7
1725892630000|2024-09-09 14:37:10|17514.3|17502.3|17517.6|17505.6|17517.6|17505.6|17514.3|17502.3|1
1725892640000|2024-09-09 14:37:20|17516|17504|17511.4|17499.4|17516|17504|17511.4|17499.4|7
1725892650000|2024-09-09 14:37:30|17510.1|17498.1|17510.1|17498.1|17510.1|17498.1|17510.1|17498.1|0
1725892660000|2024-09-09 14:37:40|17511.4|17499.4|17512.2|17500.2|17512.2|17500.2|17511.4|17499.4|4
1725892670000|2024-09-09 14:37:50|17510.1|17498.1|17511.4|17499.4|17511.4|17499.4|17510.1|17498.1|2
1725892680000|2024-09-09 14:38:00|17510.6|17498.6|17513.9|17501.9|17513.9|17501.9|17510.1|17498.1|2
1725892690000|2024-09-09 14:38:10|17513.5|17501.5|17500.6|17488.6|17513.5|17501.5|17500.6|17488.6|2
1725892700000|2024-09-09 14:38:20|17498.9|17486.9|17496.8|17484.8|17498.9|17486.9|17495.6|17483.6|10
1725892710000|2024-09-09 14:38:30|17497.3|17485.3|17487.2|17475.2|17498.1|17486.1|17487.2|17475.2|11
1725892720000|2024-09-09 14:38:40|17488|17476|17488.5|17476.5|17488.5|17476.5|17488|17476|0
1725892730000|2024-09-09 14:38:50|17486.8|17474.8|17482.2|17470.2|17486.8|17474.8|17482.2|17470.2|7
1725892740000|2024-09-09 14:39:00|17482.6|17470.6|17479.7|17467.7|17486.8|17474.8|17478.8|17466.8|13
1725892750000|2024-09-09 14:39:10|17479.3|17467.3|17488.4|17476.4|17488.8|17476.8|17479.3|17467.3|7
1725892760000|2024-09-09 14:39:20|17488.8|17476.8|17488.8|17476.8|17490.1|17478.1|17488.8|17476.8|3
1725892770000|2024-09-09 14:39:30|17488.4|17476.4|17487.6|17475.6|17488.8|17476.8|17487.6|17475.6|3
1725892780000|2024-09-09 14:39:40|17485.9|17473.9|17485.9|17473.9|17487.2|17475.2|17485.9|17473.9|2
1725892790000|2024-09-09 14:39:50|17487.2|17475.2|17488.4|17476.4|17488.4|17476.4|17485.9|17473.9|5
1725892800000|2024-09-09 14:40:00|17490.5|17478.5|17493|17481|17493|17481|17490.5|17478.5|5
1725892810000|2024-09-09 14:40:10|17492.2|17480.2|17490.9|17478.9|17492.2|17480.2|17490.9|17478.9|2
1725892820000|2024-09-09 14:40:20|17489.7|17477.7|17485.9|17473.9|17490.5|17478.5|17485.9|17473.9|8
1725892830000|2024-09-09 14:40:30|17487.2|17475.2|17487.2|17475.2|17488.4|17476.4|17486.3|17474.3|7
1725892840000|2024-09-09 14:40:40|17486.3|17474.3|17487.6|17475.6|17488.4|17476.4|17486.3|17474.3|1
1725892850000|2024-09-09 14:40:50|17488.4|17476.4|17488.4|17476.4|17488.4|17476.4|17488.4|17476.4|1
1725892860000|2024-09-09 14:41:00|17485.9|17473.9|17478.4|17466.4|17485.9|17473.9|17478|17466|6
1725892870000|2024-09-09 14:41:10|17479.2|17467.2|17478.4|17466.4|17480.1|17468.1|17478.4|17466.4|6
1725892880000|2024-09-09 14:41:20|17478|17466|17473.4|17461.4|17478|17466|17473.4|17461.4|8
1725892890000|2024-09-09 14:41:30|17475.9|17463.9|17478.4|17466.4|17478.4|17466.4|17475.9|17463.9|4
1725892900000|2024-09-09 14:41:40|17480.5|17468.5|17479.7|17467.7|17480.5|17468.5|17478.8|17466.8|16
1725892910000|2024-09-09 14:41:50|17480.9|17468.9|17477.2|17465.2|17480.9|17468.9|17477.2|17465.2|5
1725892920000|2024-09-09 14:42:00|17476.3|17464.3|17472.2|17460.2|17476.3|17464.3|17468|17456|41
1725892930000|2024-09-09 14:42:10|17470.9|17458.9|17468.8|17456.8|17470.9|17458.9|17468.8|17456.8|0
1725892940000|2024-09-09 14:42:20|17469.7|17457.7|17470.1|17458.1|17471.7|17459.7|17469.7|17457.7|17
1725892950000|2024-09-09 14:42:30|17470.5|17458.5|17460.5|17448.5|17470.5|17458.5|17460.5|17448.5|10
1725892960000|2024-09-09 14:42:40|17460.9|17448.9|17453|17441|17464.2|17452.2|17453|17441|17
1725892970000|2024-09-09 14:42:50|17452.6|17440.6|17454.6|17442.6|17458|17446|17452.6|17440.6|11
1725892980000|2024-09-09 14:43:00|17453.8|17441.8|17452.1|17440.1|17454.6|17442.6|17450.5|17438.5|23
1725892990000|2024-09-09 14:43:10|17451.3|17439.3|17446.3|17434.3|17451.3|17439.3|17445.5|17433.5|22
1725893000000|2024-09-09 14:43:20|17447.1|17435.1|17450.1|17438.1|17450.1|17438.1|17446.3|17434.3|20
1725893010000|2024-09-09 14:43:30|17449.6|17437.6|17450.1|17438.1|17450.1|17438.1|17447.6|17435.6|1
1725893020000|2024-09-09 14:43:40|17448.8|17436.8|17445.1|17433.1|17448.8|17436.8|17445.1|17433.1|5
1725893030000|2024-09-09 14:43:50|17444.2|17432.2|17441.7|17429.7|17444.2|17432.2|17441.7|17429.7|8
1725893040000|2024-09-09 14:44:00|17442.6|17430.6|17442.6|17430.6|17442.6|17430.6|17431.7|17419.7|9
1725893050000|2024-09-09 14:44:10|17444.6|17432.6|17440.1|17428.1|17444.6|17432.6|17438.4|17426.4|17
1725893060000|2024-09-09 14:44:20|17444.6|17432.6|17462.2|17450.2|17462.2|17450.2|17443.8|17431.8|14
1725893070000|2024-09-09 14:44:30|17461.3|17449.3|17460.5|17448.5|17465.9|17453.9|17460.5|17448.5|13
1725893080000|2024-09-09 14:44:40|17462.6|17450.6|17462.6|17450.6|17462.6|17450.6|17462.6|17450.6|2
1725893090000|2024-09-09 14:44:50|17463.4|17451.4|17458.8|17446.8|17463.4|17451.4|17458.8|17446.8|9
1725893100000|2024-09-09 14:45:00|17459.2|17447.2|17453|17441|17459.2|17447.2|17453|17441|6
1725893110000|2024-09-09 14:45:10|17452.6|17440.6|17452.6|17440.6|17452.6|17440.6|17451.3|17439.3|6
1725893120000|2024-09-09 14:45:20|17453|17441|17463.4|17451.4|17463.4|17451.4|17450.9|17438.9|28
1725893130000|2024-09-09 14:45:30|17463.8|17451.8|17467.2|17455.2|17467.2|17455.2|17463.8|17451.8|5
1725893140000|2024-09-09 14:45:40|17466.3|17454.3|17470.5|17458.5|17470.5|17458.5|17465.9|17453.9|26
1725893150000|2024-09-09 14:45:50|17472.6|17460.6|17470.5|17458.5|17473|17461|17470.5|17458.5|0
1725893160000|2024-09-09 14:46:00|17472.1|17460.1|17472.6|17460.6|17473.8|17461.8|17471.3|17459.3|8
1725893170000|2024-09-09 14:46:10|17473|17461|17472.6|17460.6|17473|17461|17472.6|17460.6|6
1725893180000|2024-09-09 14:46:20|17474.2|17462.2|17475.1|17463.1|17475.1|17463.1|17473.4|17461.4|5
1725893190000|2024-09-09 14:46:30|17471.3|17459.3|17473.8|17461.8|17473.8|17461.8|17471.3|17459.3|6
1725893200000|2024-09-09 14:46:40|17473.4|17461.4|17471.3|17459.3|17473.8|17461.8|17471.3|17459.3|3
1725893210000|2024-09-09 14:46:50|17468.8|17456.8|17470.1|17458.1|17470.1|17458.1|17468.8|17456.8|9
1725893220000|2024-09-09 14:47:00|17469.2|17457.2|17465.1|17453.1|17469.2|17457.2|17465.1|17453.1|1
1725893230000|2024-09-09 14:47:10|||||||||2
1725893240000|2024-09-09 14:47:20|17465.9|17453.9|17465.9|17453.9|17465.9|17453.9|17465.9|17453.9|2
1725893250000|2024-09-09 14:47:30|17467.1|17455.1|17469.6|17457.6|17469.6|17457.6|17467.1|17455.1|4
1725893260000|2024-09-09 14:47:40|17470.1|17458.1|17465.1|17453.1|17470.9|17458.9|17465.1|17453.1|7
1725893270000|2024-09-09 14:47:50|17464.2|17452.2|17464.6|17452.6|17465.1|17453.1|17464.2|17452.2|3
1725893280000|2024-09-09 14:48:00|17465.5|17453.5|17466.3|17454.3|17467.1|17455.1|17465.5|17453.5|5
1725893290000|2024-09-09 14:48:10|17465.1|17453.1|17467.6|17455.6|17467.6|17455.6|17465.1|17453.1|2
1725893300000|2024-09-09 14:48:20|17468.4|17456.4|17467.6|17455.6|17468.4|17456.4|17467.6|17455.6|11
1725893310000|2024-09-09 14:48:30|17468.4|17456.4|17466.3|17454.3|17468.4|17456.4|17466.3|17454.3|2
1725893320000|2024-09-09 14:48:40|17467.1|17455.1|17465.9|17453.9|17467.1|17455.1|17465.9|17453.9|1
1725893330000|2024-09-09 14:48:50|17466.7|17454.7|17465.9|17453.9|17466.7|17454.7|17465.9|17453.9|3
1725893340000|2024-09-09 14:49:00|17464.2|17452.2|17463.4|17451.4|17464.2|17452.2|17463.4|17451.4|4
1725893350000|2024-09-09 14:49:10|17462.6|17450.6|17465.9|17453.9|17465.9|17453.9|17462.6|17450.6|3
1725893360000|2024-09-09 14:49:20|17463|17451|17460.9|17448.9|17463.8|17451.8|17460.9|17448.9|8
1725893370000|2024-09-09 14:49:30|||||||||1
1725893380000|2024-09-09 14:49:40|17458.8|17446.8|17459.6|17447.6|17460.9|17448.9|17457.6|17445.6|12
1725893390000|2024-09-09 14:49:50|17458.8|17446.8|17458.8|17446.8|17458.8|17446.8|17458.8|17446.8|0
1725893400000|2024-09-09 14:50:00|17458.4|17446.4|17439.2|17427.2|17460.1|17448.1|17436.7|17424.7|22
1725893410000|2024-09-09 14:50:10|17437.5|17425.5|17446.3|17434.3|17446.3|17434.3|17436.3|17424.3|29
1725893420000|2024-09-09 14:50:20|17444.6|17432.6|17435.4|17423.4|17447.9|17435.9|17432.9|17420.9|21
1725893430000|2024-09-09 14:50:30|17436.7|17424.7|17434.6|17422.6|17437.9|17425.9|17434.2|17422.2|14
1725893440000|2024-09-09 14:50:40|17435.4|17423.4|17432.1|17420.1|17435.4|17423.4|17431.7|17419.7|2
1725893450000|2024-09-09 14:50:50|17440.1|17428.1|17442.6|17430.6|17442.6|17430.6|17436.3|17424.3|60
1725893460000|2024-09-09 14:51:00|17442.1|17430.1|17440.1|17428.1|17442.6|17430.6|17439.6|17427.6|9
1725893470000|2024-09-09 14:51:10|17439.6|17427.6|17445.4|17433.4|17445.4|17433.4|17439.6|17427.6|45
1725893480000|2024-09-09 14:51:20|17444.6|17432.6|17444.6|17432.6|17445.4|17433.4|17441.7|17429.7|14
1725893490000|2024-09-09 14:51:30|17445.4|17433.4|17446.7|17434.7|17446.7|17434.7|17444.2|17432.2|9
1725893500000|2024-09-09 14:51:40|17448.8|17436.8|17446.3|17434.3|17448.8|17436.8|17443.8|17431.8|9
1725893510000|2024-09-09 14:51:50|17446.7|17434.7|17440.4|17428.4|17446.7|17434.7|17440.4|17428.4|4
1725893520000|2024-09-09 14:52:00|17439.6|17427.6|17442.6|17430.6|17442.6|17430.6|17438.8|17426.8|13
1725893530000|2024-09-09 14:52:10|17442.1|17430.1|17440.5|17428.5|17442.1|17430.1|17440.5|17428.5|8
1725893540000|2024-09-09 14:52:20|17441.3|17429.3|17441.7|17429.7|17443.4|17431.4|17441.3|17429.3|8
1725893550000|2024-09-09 14:52:30|17440|17428|17436.7|17424.7|17440|17428|17436.7|17424.7|20
1725893560000|2024-09-09 14:52:40|||||||||3
1725893570000|2024-09-09 14:52:50|||||||||8
1725893580000|2024-09-09 14:53:00|17440.4|17428.4|17440.4|17428.4|17440.4|17428.4|17437.1|17425.1|3
1725893590000|2024-09-09 14:53:10|17439.6|17427.6|17439.6|17427.6|17440.1|17428.1|17438.8|17426.8|1
1725893600000|2024-09-09 14:53:20|17437.1|17425.1|17436.7|17424.7|17437.1|17425.1|17436.7|17424.7|9
1725893610000|2024-09-09 14:53:30|17435.9|17423.9|17431.3|17419.3|17435.9|17423.9|17430.4|17418.4|8
1725893620000|2024-09-09 14:53:40|17430.5|17418.5|17432.1|17420.1|17432.1|17420.1|17429.6|17417.6|2
1725893630000|2024-09-09 14:53:50|17432.6|17420.6|17441.3|17429.3|17441.3|17429.3|17431.3|17419.3|19
1725893640000|2024-09-09 14:54:00|17440.9|17428.9|17444.2|17432.2|17444.2|17432.2|17440.9|17428.9|2
1725893650000|2024-09-09 14:54:10|17443.8|17431.8|17445.9|17433.9|17445.9|17433.9|17443.8|17431.8|10
1725893660000|2024-09-09 14:54:20|17446.7|17434.7|17447.6|17435.6|17450.1|17438.1|17444.6|17432.6|14
1725893670000|2024-09-09 14:54:30|17447.1|17435.1|17447.6|17435.6|17447.6|17435.6|17447.1|17435.1|1
1725893680000|2024-09-09 14:54:40|17449.6|17437.6|17450.1|17438.1|17451.3|17439.3|17448.8|17436.8|6
1725893690000|2024-09-09 14:54:50|17450.5|17438.5|17448.8|17436.8|17454.2|17442.2|17448.8|17436.8|10
1725893700000|2024-09-09 14:55:00|17449.6|17437.6|17449.6|17437.6|17449.6|17437.6|17449.6|17437.6|0
1725893710000|2024-09-09 14:55:10|17450.1|17438.1|17449.6|17437.6|17450.1|17438.1|17448.4|17436.4|5
1725893720000|2024-09-09 14:55:20|||||||||4
1725893740000|2024-09-09 14:55:40|17449.2|17437.2|17447.6|17435.6|17449.2|17437.2|17447.6|17435.6|2
1725893750000|2024-09-09 14:55:50|17448.8|17436.8|17447.6|17435.6|17449.6|17437.6|17447.6|17435.6|4
1725893760000|2024-09-09 14:56:00|17448|17436|17447.1|17435.1|17449.6|17437.6|17445.9|17433.9|3
1725893770000|2024-09-09 14:56:10|17444.2|17432.2|17438|17426|17444.2|17432.2|17438|17426|12
1725893780000|2024-09-09 14:56:20|17439.6|17427.6|17439.6|17427.6|17439.6|17427.6|17439.6|17427.6|5
1725893790000|2024-09-09 14:56:30|17438.8|17426.8|17437.5|17425.5|17438.8|17426.8|17435|17423|7
1725893800000|2024-09-09 14:56:40|17437.1|17425.1|17437.5|17425.5|17437.5|17425.5|17437.1|17425.1|2
1725893810000|2024-09-09 14:56:50|17436.7|17424.7|17437.1|17425.1|17437.1|17425.1|17436.7|17424.7|4
1725893820000|2024-09-09 14:57:00|17435|17423|17435.9|17423.9|17435.9|17423.9|17435|17423|0
1725893830000|2024-09-09 14:57:10|17435|17423|17432.5|17420.5|17435|17423|17430.5|17418.5|24
1725893840000|2024-09-09 14:57:20|17431.7|17419.7|17430|17418|17432.5|17420.5|17430|17418|4
1725893850000|2024-09-09 14:57:30|17428.4|17416.4|17427.1|17415.1|17428.4|17416.4|17426.7|17414.7|9
1725893860000|2024-09-09 14:57:40|17426.7|17414.7|17421.7|17409.7|17427.9|17415.9|17421.7|17409.7|40
1725893870000|2024-09-09 14:57:50|17420.9|17408.9|17411.7|17399.7|17420.9|17408.9|17408.8|17396.8|21
1725893880000|2024-09-09 14:58:00|17410.4|17398.4|17411.7|17399.7|17411.7|17399.7|17409.6|17397.6|9
1725893890000|2024-09-09 14:58:10|17412.1|17400.1|17407.9|17395.9|17416.7|17404.7|17407.1|17395.1|31
1725893900000|2024-09-09 14:58:20|17407.1|17395.1|17408.4|17396.4|17411.7|17399.7|17407.1|17395.1|12
1725893910000|2024-09-09 14:58:30|17409.2|17397.2|17425|17413|17425|17413|17408.4|17396.4|11
1725893920000|2024-09-09 14:58:40|17426.7|17414.7|17433|17421|17434.7|17422.7|17426.7|17414.7|35
1725893930000|2024-09-09 14:58:50|17433.4|17421.4|17435|17423|17435|17423|17430.5|17418.5|11
1725893940000|2024-09-09 14:59:00|17433.8|17421.8|17425|17413|17433.8|17421.8|17425|17413|25
1725893950000|2024-09-09 14:59:10|17425.5|17413.5|17425|17413|17426.3|17414.3|17425|17413|4
1725893960000|2024-09-09 14:59:20|17426.3|17414.3|17426.7|17414.7|17427.1|17415.1|17425.9|17413.9|7
1725893970000|2024-09-09 14:59:30|17425|17413|17427.1|17415.1|17427.1|17415.1|17422.5|17410.5|38
1725893980000|2024-09-09 14:59:40|17428.8|17416.8|17428.8|17416.8|17429.2|17417.2|17428.8|17416.8|7
1725893990000|2024-09-09 14:59:50|17429.2|17417.2|17429.2|17417.2|17430.4|17418.4|17428.8|17416.8|2
1725894000000|2024-09-09 15:00:00|17430|17418|17431.7|17419.7|17432.9|17420.9|17429.2|17417.2|14
1725894010000|2024-09-09 15:00:10|17431.3|17419.3|17422.1|17410.1|17431.7|17419.7|17422.1|17410.1|26
1725894020000|2024-09-09 15:00:20|17420|17408|17419.6|17407.6|17420|17408|17417.9|17405.9|14
1725894030000|2024-09-09 15:00:30|17420.9|17408.9|17424.2|17412.2|17424.2|17412.2|17420.9|17408.9|4
1725894040000|2024-09-09 15:00:40|17425.9|17413.9|17428.8|17416.8|17428.8|17416.8|17425.9|17413.9|25
1725894050000|2024-09-09 15:00:50|17428|17416|17427.5|17415.5|17428.8|17416.8|17427.5|17415.5|2
1725894060000|2024-09-09 15:01:00|17429.2|17417.2|17426.3|17414.3|17432.5|17420.5|17426.3|17414.3|10
1725894070000|2024-09-09 15:01:10|17425.9|17413.9|17427.5|17415.5|17427.5|17415.5|17425.9|17413.9|1
1725894080000|2024-09-09 15:01:20|17423.8|17411.8|17423.8|17411.8|17423.8|17411.8|17423.8|17411.8|6
1725894090000|2024-09-09 15:01:30|17423.4|17411.4|17422.5|17410.5|17423.4|17411.4|17421.3|17409.3|1
1725894100000|2024-09-09 15:01:40|17422.1|17410.1|17423.8|17411.8|17423.8|17411.8|17421.3|17409.3|10
1725894110000|2024-09-09 15:01:50|17423.4|17411.4|17421.3|17409.3|17423.4|17411.4|17419.7|17407.7|6
1725894120000|2024-09-09 15:02:00|17421.7|17409.7|17428.8|17416.8|17431.3|17419.3|17421.3|17409.3|11
1725894130000|2024-09-09 15:02:10|17428|17416|17432.5|17420.5|17432.5|17420.5|17428|17416|21
1725894140000|2024-09-09 15:02:20|17433.8|17421.8|17426.3|17414.3|17433.8|17421.8|17424.2|17412.2|8
1725894150000|2024-09-09 15:02:30|||||||||1
1725894160000|2024-09-09 15:02:40|17428|17416|17428|17416|17428|17416|17427.5|17415.5|5
1725894170000|2024-09-09 15:02:50|17423|17411|17422.5|17410.5|17423|17411|17422.5|17410.5|16
1725894180000|2024-09-09 15:03:00|17423|17411|17422.5|17410.5|17423|17411|17422.5|17410.5|7
1725894200000|2024-09-09 15:03:20|17423|17411|17420|17408|17423|17411|17420|17408|4
1725894220000|2024-09-09 15:03:40|17420.5|17408.5|17420.5|17408.5|17420.5|17408.5|17420.5|17408.5|12
1725894230000|2024-09-09 15:03:50|17420|17408|17420|17408|17420|17408|17420|17408|0
1725894240000|2024-09-09 15:04:00|17416.7|17404.7|17415|17403|17416.7|17404.7|17415|17403|13
1725894250000|2024-09-09 15:04:10|17420|17408|17420|17408|17420|17408|17420|17408|4
1725894260000|2024-09-09 15:04:20|17419.6|17407.6|17417.5|17405.5|17420|17408|17417.5|17405.5|3
1725894270000|2024-09-09 15:04:30|17418|17406|17412.5|17400.5|17419.2|17407.2|17412.5|17400.5|22
1725894280000|2024-09-09 15:04:40|17413.8|17401.8|17408.8|17396.8|17414.6|17402.6|17408.8|17396.8|42
1725894290000|2024-09-09 15:04:50|17407.2|17395.2|17410.5|17398.5|17410.5|17398.5|17406.3|17394.3|8
1725894300000|2024-09-09 15:05:00|17410.9|17398.9|17414.6|17402.6|17416.7|17404.7|17410.9|17398.9|13
1725894310000|2024-09-09 15:05:10|17413.4|17401.4|17408|17396|17413.8|17401.8|17408|17396|15
1725894320000|2024-09-09 15:05:20|17408.4|17396.4|17408.4|17396.4|17408.8|17396.8|17407.2|17395.2|15
1725894330000|2024-09-09 15:05:30|17407.6|17395.6|17408.8|17396.8|17408.8|17396.8|17406.3|17394.3|6
1725894340000|2024-09-09 15:05:40|17410.1|17398.1|17408.8|17396.8|17410.1|17398.1|17408.8|17396.8|1
1725894350000|2024-09-09 15:05:50|17409.7|17397.7|17405|17393|17413.4|17401.4|17405|17393|31
1725894360000|2024-09-09 15:06:00|17404.2|17392.2|17405.9|17393.9|17405.9|17393.9|17403.8|17391.8|20
1725894370000|2024-09-09 15:06:10|17408.4|17396.4|17402.1|17390.1|17408.4|17396.4|17400.5|17388.5|15
1725894380000|2024-09-09 15:06:20|17401.7|17389.7|17402.5|17390.5|17402.5|17390.5|17401.7|17389.7|1
1725894390000|2024-09-09 15:06:30|17403.4|17391.4|17403|17391|17405|17393|17402.5|17390.5|5
1725894400000|2024-09-09 15:06:40|17403.8|17391.8|17405.5|17393.5|17405.5|17393.5|17401.3|17389.3|8
1725894410000|2024-09-09 15:06:50|17405|17393|17407.5|17395.5|17407.5|17395.5|17404.7|17392.7|2
1725894420000|2024-09-09 15:07:00|17406.7|17394.7|17411.7|17399.7|17412.5|17400.5|17406.7|17394.7|12
1725894430000|2024-09-09 15:07:10|17411.3|17399.3|17415.9|17403.9|17416.3|17404.3|17410.9|17398.9|5
1725894440000|2024-09-09 15:07:20|17417.2|17405.2|17417.2|17405.2|17417.2|17405.2|17417.2|17405.2|2
1725894450000|2024-09-09 15:07:30|17418.4|17406.4|17413.8|17401.8|17420.9|17408.9|17413.4|17401.4|7
1725894460000|2024-09-09 15:07:40|17415.5|17403.5|17415.9|17403.9|17416.3|17404.3|17415.5|17403.5|2
1725894470000|2024-09-09 15:07:50|17416.3|17404.3|17415.9|17403.9|17416.3|17404.3|17415.9|17403.9|1
1725894480000|2024-09-09 15:08:00|17416.3|17404.3|17416.3|17404.3|17416.3|17404.3|17416.3|17404.3|0
1725894490000|2024-09-09 15:08:10|||||||||2
1725894500000|2024-09-09 15:08:20|17415.9|17403.9|17413.8|17401.8|17415.9|17403.9|17413.4|17401.4|6
1725894510000|2024-09-09 15:08:30|17413.4|17401.4|17412.6|17400.6|17413.4|17401.4|17412.6|17400.6|3
1725894520000|2024-09-09 15:08:40|17413.4|17401.4|17410.9|17398.9|17413.4|17401.4|17410.9|17398.9|6
1725894530000|2024-09-09 15:08:50|17411.3|17399.3|17410.9|17398.9|17411.3|17399.3|17410.9|17398.9|1
1725894540000|2024-09-09 15:09:00|17410.1|17398.1|17413.4|17401.4|17413.4|17401.4|17409.3|17397.3|9
1725894550000|2024-09-09 15:09:10|17412.6|17400.6|17412.6|17400.6|17412.6|17400.6|17412.6|17400.6|0
1725894560000|2024-09-09 15:09:20|17413.4|17401.4|17410.9|17398.9|17413.4|17401.4|17410.9|17398.9|6
1725894570000|2024-09-09 15:09:30|17411.3|17399.3|17414.2|17402.2|17414.2|17402.2|17411.3|17399.3|3
1725894580000|2024-09-09 15:09:40|17413|17401|17413.4|17401.4|17413.8|17401.8|17412.2|17400.2|1
1725894590000|2024-09-09 15:09:50|17413.8|17401.8|17413.8|17401.8|17413.8|17401.8|17413.8|17401.8|4
1725894600000|2024-09-09 15:10:00|17415.1|17403.1|17420.5|17408.5|17420.5|17408.5|17413.8|17401.8|38
1725894610000|2024-09-09 15:10:10|17421.3|17409.3|17422.5|17410.5|17422.5|17410.5|17421.3|17409.3|0
1725894620000|2024-09-09 15:10:20|17421.7|17409.7|17421.7|17409.7|17421.7|17409.7|17420|17408|6
1725894630000|2024-09-09 15:10:30|17422.5|17410.5|17420|17408|17422.5|17410.5|17420|17408|11
1725894650000|2024-09-09 15:10:50|17420.9|17408.9|17425|17413|17425|17413|17420.9|17408.9|3
1725894660000|2024-09-09 15:11:00|17424.6|17412.6|17422.5|17410.5|17424.6|17412.6|17422.5|17410.5|5
1725894670000|2024-09-09 15:11:10|17417.5|17405.5|17410.5|17398.5|17417.5|17405.5|17410.5|17398.5|8
1725894680000|2024-09-09 15:11:20|17405.5|17393.5|17405.5|17393.5|17405.5|17393.5|17405.5|17393.5|6
1725894690000|2024-09-09 15:11:30|17405.9|17393.9|17403|17391|17407.5|17395.5|17403|17391|4
1725894700000|2024-09-09 15:11:40|17405.5|17393.5|17402.5|17390.5|17405.5|17393.5|17400.5|17388.5|14
1725894710000|2024-09-09 15:11:50|17400.5|17388.5|17403|17391|17404.2|17392.2|17399.2|17387.2|11
1725894720000|2024-09-09 15:12:00|17405|17393|17402.5|17390.5|17405|17393|17402.5|17390.5|2
1725894730000|2024-09-09 15:12:10|17403|17391|17398|17386|17403|17391|17398|17386|13
1725894740000|2024-09-09 15:12:20|17397.2|17385.2|17399.2|17387.2|17399.2|17387.2|17397.2|17385.2|1
1725894750000|2024-09-09 15:12:30|17400.1|17388.1|17399.2|17387.2|17404.7|17392.7|17399.2|17387.2|20
1725894760000|2024-09-09 15:12:40|17398|17386|17392.5|17380.5|17398|17386|17392.5|17380.5|7
1725894770000|2024-09-09 15:12:50|17393.4|17381.4|17390.1|17378.1|17393.4|17381.4|17390.1|17378.1|16
1725894780000|2024-09-09 15:13:00|17390.9|17378.9|17370|17358|17390.9|17378.9|17368.8|17356.8|18
1725894790000|2024-09-09 15:13:10|17374.6|17362.6|17379.2|17367.2|17379.2|17367.2|17373.4|17361.4|21
1725894800000|2024-09-09 15:13:20|17375.9|17363.9|17368.8|17356.8|17375.9|17363.9|17368.4|17356.4|14
1725894810000|2024-09-09 15:13:30|17370.9|17358.9|17378.4|17366.4|17378.4|17366.4|17370.9|17358.9|14
1725894820000|2024-09-09 15:13:40|17377.6|17365.6|17380.9|17368.9|17380.9|17368.9|17377.6|17365.6|51
1725894830000|2024-09-09 15:13:50|17381.3|17369.3|17381.3|17369.3|17382.2|17370.2|17380.1|17368.1|10
1725894840000|2024-09-09 15:14:00|17380.9|17368.9|17382.2|17370.2|17382.2|17370.2|17380.9|17368.9|67
1725894850000|2024-09-09 15:14:10|17382.6|17370.6|17382.2|17370.2|17383.4|17371.4|17379.7|17367.7|4
1725894860000|2024-09-09 15:14:20|17381.7|17369.7|17383|17371|17383|17371|17380.9|17368.9|2
1725894870000|2024-09-09 15:14:30|17381.3|17369.3|17381.3|17369.3|17381.3|17369.3|17378.8|17366.8|19
1725894880000|2024-09-09 15:14:40|17380.9|17368.9|17379.7|17367.7|17383.4|17371.4|17378.8|17366.8|9
1725894890000|2024-09-09 15:14:50|17383.8|17371.8|17382.2|17370.2|17385.5|17373.5|17382.2|17370.2|19
1725894900000|2024-09-09 15:15:00|17381.3|17369.3|17383|17371|17383.4|17371.4|17381.3|17369.3|8
1725894910000|2024-09-09 15:15:10|17382.5|17370.5|17380.5|17368.5|17382.5|17370.5|17379.2|17367.2|7
1725894920000|2024-09-09 15:15:20|17380|17368|17380|17368|17380.5|17368.5|17378.4|17366.4|5
1725894930000|2024-09-09 15:15:30|17380.5|17368.5|17380|17368|17380.5|17368.5|17379.2|17367.2|16
1725894940000|2024-09-09 15:15:40|17381.3|17369.3|17382.5|17370.5|17382.5|17370.5|17381.3|17369.3|17
1725894950000|2024-09-09 15:15:50|17380|17368|17380|17368|17380|17368|17380|17368|4
1725894960000|2024-09-09 15:16:00|17382.1|17370.1|17386.3|17374.3|17386.3|17374.3|17380.9|17368.9|65
1725894970000|2024-09-09 15:16:10|17385.8|17373.8|17391.3|17379.3|17391.3|17379.3|17385|17373|53
1725894980000|2024-09-09 15:16:20|17392.1|17380.1|17388.4|17376.4|17392.1|17380.1|17386.7|17374.7|8
1725894990000|2024-09-09 15:16:30|17390|17378|17390|17378|17391.3|17379.3|17390|17378|12
1725895000000|2024-09-09 15:16:40|17391.7|17379.7|17395|17383|17395|17383|17391.7|17379.7|24
1725895010000|2024-09-09 15:16:50|17394.2|17382.2|17398|17386|17398|17386|17390|17378|11
1725895020000|2024-09-09 15:17:00|17398.8|17386.8|17393|17381|17399.6|17387.6|17391.7|17379.7|6
1725895030000|2024-09-09 15:17:10|17392.5|17380.5|17392.5|17380.5|17392.5|17380.5|17391.7|17379.7|32
1725895040000|2024-09-09 15:17:20|17390.5|17378.5|17390|17378|17390.5|17378.5|17390|17378|3
1725895050000|2024-09-09 15:17:30|17393.8|17381.8|17394.2|17382.2|17394.2|17382.2|17392.5|17380.5|5
1725895060000|2024-09-09 15:17:40|17397.5|17385.5|17400.5|17388.5|17401.3|17389.3|17397.5|17385.5|16
1725895070000|2024-09-09 15:17:50|17400.9|17388.9|17400|17388|17402.5|17390.5|17397.5|17385.5|10
1725895080000|2024-09-09 15:18:00|17402.5|17390.5|17401.7|17389.7|17402.5|17390.5|17399.6|17387.6|13
1725895090000|2024-09-09 15:18:10|17404.2|17392.2|17405|17393|17405|17393|17404.2|17392.2|27
1725895100000|2024-09-09 15:18:20|17408.8|17396.8|17402.5|17390.5|17408.8|17396.8|17401.7|17389.7|10
1725895110000|2024-09-09 15:18:30|17400|17388|17400|17388|17400.9|17388.9|17398.8|17386.8|6
1725895120000|2024-09-09 15:18:40|17400.9|17388.9|17400.5|17388.5|17400.9|17388.9|17400|17388|7
1725895130000|2024-09-09 15:18:50|17401.7|17389.7|17405|17393|17405|17393|17401.7|17389.7|2
1725895140000|2024-09-09 15:19:00|||||||||3
1725895150000|2024-09-09 15:19:10|17402.5|17390.5|17403.4|17391.4|17403.4|17391.4|17402.5|17390.5|12
1725895160000|2024-09-09 15:19:20|17404.6|17392.6|17405.9|17393.9|17406.7|17394.7|17403.8|17391.8|4
1725895170000|2024-09-09 15:19:30|17405|17393|17410.9|17398.9|17410.9|17398.9|17405|17393|4
1725895180000|2024-09-09 15:19:40|||||||||1
1725895190000|2024-09-09 15:19:50|17410|17398|17409.2|17397.2|17410.4|17398.4|17409.2|17397.2|6
1725895200000|2024-09-09 15:20:00|17401.7|17389.7|17404.2|17392.2|17404.2|17392.2|17401.7|17389.7|14
1725895210000|2024-09-09 15:20:10|17402.1|17390.1|17399.2|17387.2|17402.9|17390.9|17399.2|17387.2|6
1725895230000|2024-09-09 15:20:30|17398.8|17386.8|17400.9|17388.9|17400.9|17388.9|17398.8|17386.8|10
1725895240000|2024-09-09 15:20:40|17403.4|17391.4|17406.7|17394.7|17406.7|17394.7|17403.4|17391.4|5
1725895250000|2024-09-09 15:20:50|17407.5|17395.5|17407.5|17395.5|17409.2|17397.2|17407.1|17395.1|26
1725895260000|2024-09-09 15:21:00|||||||||2
1725895270000|2024-09-09 15:21:10|17405|17393|17407.5|17395.5|17407.5|17395.5|17405|17393|35
1725895280000|2024-09-09 15:21:20|17407.1|17395.1|17407.1|17395.1|17407.1|17395.1|17407.1|17395.1|7
1725895290000|2024-09-09 15:21:30|17407.5|17395.5|17412.1|17400.1|17413.8|17401.8|17407.5|17395.5|22
1725895300000|2024-09-09 15:21:40|17412.5|17400.5|17413.8|17401.8|17413.8|17401.8|17412.1|17400.1|1
1725895310000|2024-09-09 15:21:50|17414.2|17402.2|17412.5|17400.5|17415|17403|17412.5|17400.5|2
1725895320000|2024-09-09 15:22:00|17417.5|17405.5|17415|17403|17417.5|17405.5|17412.5|17400.5|12
1725895330000|2024-09-09 15:22:10|17412.5|17400.5|17412.5|17400.5|17413|17401|17412.5|17400.5|2
1725895340000|2024-09-09 15:22:20|||||||||1
1725895350000|2024-09-09 15:22:30|||||||||3
1725895360000|2024-09-09 15:22:40|17413.8|17401.8|17411.7|17399.7|17413.8|17401.8|17411.3|17399.3|12
1725895370000|2024-09-09 15:22:50|17412.5|17400.5|17412.5|17400.5|17412.5|17400.5|17411.7|17399.7|1
1725895380000|2024-09-09 15:23:00|17414.2|17402.2|17417.5|17405.5|17417.5|17405.5|17414.2|17402.2|6
1725895390000|2024-09-09 15:23:10|17415.5|17403.5|17419.2|17407.2|17419.2|17407.2|17415.5|17403.5|2
1725895400000|2024-09-09 15:23:20|17420|17408|17415.5|17403.5|17420|17408|17415|17403|10
1725895410000|2024-09-09 15:23:30|17416.3|17404.3|17417.1|17405.1|17418.4|17406.4|17416.3|17404.3|47
1725895420000|2024-09-09 15:23:40|17418.4|17406.4|17418.4|17406.4|17418.4|17406.4|17418.4|17406.4|3
1725895430000|2024-09-09 15:23:50|17419.2|17407.2|17418.4|17406.4|17419.2|17407.2|17418.4|17406.4|1
1725895440000|2024-09-09 15:24:00|17419.2|17407.2|17419.2|17407.2|17419.2|17407.2|17419.2|17407.2|1
1725895450000|2024-09-09 15:24:10|17421.7|17409.7|17417.1|17405.1|17421.7|17409.7|17414.6|17402.6|12
1725895460000|2024-09-09 15:24:20|17416.7|17404.7|17416.7|17404.7|17416.7|17404.7|17416.7|17404.7|0
1725895470000|2024-09-09 15:24:30|17417.1|17405.1|17418|17406|17418|17406|17413.4|17401.4|12
1725895480000|2024-09-09 15:24:40|17419.6|17407.6|17419.6|17407.6|17420.4|17408.4|17419.6|17407.6|2
1725895490000|2024-09-09 15:24:50|17420.9|17408.9|17420.9|17408.9|17420.9|17408.9|17420.9|17408.9|1
1725895500000|2024-09-09 15:25:00|17421.3|17409.3|17425.9|17413.9|17425.9|17413.9|17421.3|17409.3|4
1725895510000|2024-09-09 15:25:10|17426.3|17414.3|17423.4|17411.4|17426.3|17414.3|17422.5|17410.5|25
1725895520000|2024-09-09 15:25:20|17422.5|17410.5|17422.5|17410.5|17422.5|17410.5|17422.5|17410.5|0
1725895530000|2024-09-09 15:25:30|17424.2|17412.2|17425|17413|17425.5|17413.5|17423|17411|31
1725895540000|2024-09-09 15:25:40|17427.1|17415.1|17421.7|17409.7|17427.1|17415.1|17421.7|17409.7|8
1725895550000|2024-09-09 15:25:50|17426.3|17414.3|17427.5|17415.5|17427.5|17415.5|17425|17413|32
1725895560000|2024-09-09 15:26:00|17427.1|17415.1|17430|17418|17430|17418|17427.1|17415.1|15
1725895570000|2024-09-09 15:26:10|17430.9|17418.9|17435|17423|17435|17423|17430.9|17418.9|12
1725895580000|2024-09-09 15:26:20|17434.2|17422.2|17440|17428|17440|17428|17434.2|17422.2|20
1725895590000|2024-09-09 15:26:30|17439.2|17427.2|17440.5|17428.5|17441.7|17429.7|17438|17426|25
1725895600000|2024-09-09 15:26:40|17440|17428|17443.8|17431.8|17445|17433|17438.8|17426.8|17
1725895610000|2024-09-09 15:26:50|17445.5|17433.5|17442.5|17430.5|17446.3|17434.3|17442.5|17430.5|18
1725895620000|2024-09-09 15:27:00|17445|17433|17445.5|17433.5|17445.5|17433.5|17444.6|17432.6|1
1725895630000|2024-09-09 15:27:10|17445.9|17433.9|17450.5|17438.5|17451.7|17439.7|17445.9|17433.9|5
1725895640000|2024-09-09 15:27:20|17450|17438|17451.3|17439.3|17452.5|17440.5|17450|17438|12
1725895650000|2024-09-09 15:27:30|17451.7|17439.7|17455|17443|17457.5|17445.5|17451.7|17439.7|14
1725895660000|2024-09-09 15:27:40|17453.8|17441.8|17457.5|17445.5|17457.5|17445.5|17453.8|17441.8|25
1725895670000|2024-09-09 15:27:50|17459.2|17447.2|17455|17443|17459.2|17447.2|17455|17443|10
1725895680000|2024-09-09 15:28:00|17453|17441|17458|17446|17458|17446|17453|17441|2
1725895690000|2024-09-09 15:28:10|17457.5|17445.5|17455.5|17443.5|17457.5|17445.5|17455.5|17443.5|2
1725895700000|2024-09-09 15:28:20|17457.5|17445.5|17463|17451|17463|17451|17457.5|17445.5|20
1725895710000|2024-09-09 15:28:30|17458|17446|17460|17448|17460|17448|17458|17446|10
1725895720000|2024-09-09 15:28:40|17462.5|17450.5|17462.1|17450.1|17462.5|17450.5|17462.1|17450.1|2
1725895730000|2024-09-09 15:28:50|17461.3|17449.3|17462.5|17450.5|17462.5|17450.5|17460|17448|2
1725895740000|2024-09-09 15:29:00|17464.2|17452.2|17463|17451|17464.2|17452.2|17462.1|17450.1|4
1725895750000|2024-09-09 15:29:10|17465|17453|17462.5|17450.5|17465|17453|17462.5|17450.5|2
1725895760000|2024-09-09 15:29:20|17463.8|17451.8|17463.8|17451.8|17463.8|17451.8|17463|17451|0
1725895770000|2024-09-09 15:29:30|17465|17453|17458.8|17446.8|17465|17453|17458.8|17446.8|5
1725895780000|2024-09-09 15:29:40|17458|17446|17467.5|17455.5|17470.5|17458.5|17458|17446|32
1725895790000|2024-09-09 15:29:50|17465|17453|17467.5|17455.5|17468|17456|17465|17453|3
1725895800000|2024-09-09 15:30:00|17468|17456|17469.2|17457.2|17469.2|17457.2|17468|17456|2
1725895810000|2024-09-09 15:30:10|17470|17458|17470.5|17458.5|17470.5|17458.5|17470|17458|4
1725895820000|2024-09-09 15:30:20|17471.3|17459.3|17470.5|17458.5|17472.5|17460.5|17469.2|17457.2|7
1725895830000|2024-09-09 15:30:30|17470|17458|17470.9|17458.9|17470.9|17458.9|17465.5|17453.5|6
1725895840000|2024-09-09 15:30:40|17471.7|17459.7|17478|17466|17478|17466|17471.7|17459.7|10
1725895850000|2024-09-09 15:30:50|17480|17468|17500|17488|17500|17488|17480|17468|90
1725895860000|2024-09-09 15:31:00|17501.3|17489.3|17507.5|17495.5|17507.5|17495.5|17500.5|17488.5|22
1725895870000|2024-09-09 15:31:10|17508|17496|17508|17496|17510.5|17498.5|17507.5|17495.5|11
1725895880000|2024-09-09 15:31:20|17509.2|17497.2|17513.8|17501.8|17514.2|17502.2|17508|17496|10
1725895890000|2024-09-09 15:31:30|17513|17501|17518|17506|17523.8|17511.8|17510.5|17498.5|20
1725895900000|2024-09-09 15:31:40|17520|17508|17514.6|17502.6|17520|17508|17513.8|17501.8|12
1725895910000|2024-09-09 15:31:50|17513.8|17501.8|17515.5|17503.5|17518|17506|17513.8|17501.8|4
1725895920000|2024-09-09 15:32:00|17516.7|17504.7|17526.3|17514.3|17526.3|17514.3|17516.7|17504.7|6
1725895930000|2024-09-09 15:32:10|17526.7|17514.7|17520.5|17508.5|17526.7|17514.7|17520|17508|10
1725895940000|2024-09-09 15:32:20|17523|17511|17522.5|17510.5|17523|17511|17521.3|17509.3|2
1725895950000|2024-09-09 15:32:30|17523|17511|17523|17511|17525.9|17513.9|17523|17511|6
1725895960000|2024-09-09 15:32:40|17523.4|17511.4|17520.9|17508.9|17524.2|17512.2|17515|17503|27
1725895970000|2024-09-09 15:32:50|17520|17508|17529.6|17517.6|17529.6|17517.6|17518.8|17506.8|55
1725895980000|2024-09-09 15:33:00|17528.8|17516.8|17524.6|17512.6|17532.1|17520.1|17524.6|17512.6|14
1725895990000|2024-09-09 15:33:10|17523|17511|17526.3|17514.3|17526.3|17514.3|17517.5|17505.5|11
1725896000000|2024-09-09 15:33:20|17527.1|17515.1|17532.1|17520.1|17532.1|17520.1|17523.8|17511.8|37
1725896010000|2024-09-09 15:33:30|17532.5|17520.5|17533.8|17521.8|17536.3|17524.3|17528.8|17516.8|66
1725896020000|2024-09-09 15:33:40|17533.4|17521.4|17534.6|17522.6|17536.3|17524.3|17532.5|17520.5|3
1725896030000|2024-09-09 15:33:50|17535|17523|17530|17518|17537.5|17525.5|17530|17518|33
1725896040000|2024-09-09 15:34:00|17529.6|17517.6|17526.3|17514.3|17529.6|17517.6|17525|17513|7
1725896050000|2024-09-09 15:34:10|17525.9|17513.9|17522.1|17510.1|17525.9|17513.9|17522.1|17510.1|7
1725896060000|2024-09-09 15:34:20|17523.4|17511.4|17528.8|17516.8|17528.8|17516.8|17522.5|17510.5|7
1725896070000|2024-09-09 15:34:30|17529.6|17517.6|17533.4|17521.4|17534.6|17522.6|17529.6|17517.6|3
1725896080000|2024-09-09 15:34:40|17534.2|17522.2|17533.4|17521.4|17537.5|17525.5|17532.5|17520.5|25
1725896090000|2024-09-09 15:34:50|17532.5|17520.5|17535|17523|17535.5|17523.5|17532.5|17520.5|4
1725896100000|2024-09-09 15:35:00|17534.6|17522.6|17537.5|17525.5|17538|17526|17534.6|17522.6|30
1725896110000|2024-09-09 15:35:10|17538.4|17526.4|17536.3|17524.3|17538.4|17526.4|17535|17523|20
1725896120000|2024-09-09 15:35:20|17538.8|17526.8|17535|17523|17539.6|17527.6|17535|17523|8
1725896130000|2024-09-09 15:35:30|17534.6|17522.6|17533|17521|17534.6|17522.6|17532.5|17520.5|4
1725896140000|2024-09-09 15:35:40|17532.5|17520.5|17528.4|17516.4|17532.5|17520.5|17528.4|17516.4|4
1725896150000|2024-09-09 15:35:50|17527.5|17515.5|17526.3|17514.3|17528.8|17516.8|17525.9|17513.9|4
1725896160000|2024-09-09 15:36:00|17525.9|17513.9|17528.8|17516.8|17528.8|17516.8|17525|17513|6
1725896170000|2024-09-09 15:36:10|17528.4|17516.4|17524.3|17512.3|17528.4|17516.4|17522.1|17510.1|9
1725896180000|2024-09-09 15:36:20|17528|17516|17527.1|17515.1|17530|17518|17526.3|17514.3|5
1725896190000|2024-09-09 15:36:30|17525.9|17513.9|17527.1|17515.1|17527.1|17515.1|17525.5|17513.5|3
1725896200000|2024-09-09 15:36:40|17527.5|17515.5|17532.1|17520.1|17534.6|17522.6|17527.5|17515.5|6
1725896210000|2024-09-09 15:36:50|17532.5|17520.5|17535|17523|17535|17523|17532.5|17520.5|2
1725896220000|2024-09-09 15:37:00|17537.5|17525.5|17542.5|17530.5|17542.5|17530.5|17537.5|17525.5|11
1725896230000|2024-09-09 15:37:10|17542.9|17530.9|17542.1|17530.1|17542.9|17530.9|17541.3|17529.3|3
1725896240000|2024-09-09 15:37:20|17541.3|17529.3|17537.5|17525.5|17541.3|17529.3|17535.9|17523.9|19
1725896250000|2024-09-09 15:37:30|17537.1|17525.1|17549.6|17537.6|17550|17538|17537.1|17525.1|9
1725896260000|2024-09-09 15:37:40|17548.4|17536.4|17550.9|17538.9|17550.9|17538.9|17547.5|17535.5|25
1725896270000|2024-09-09 15:37:50|17552.5|17540.5|17553.8|17541.8|17553.8|17541.8|17552.5|17540.5|19
1725896280000|2024-09-09 15:38:00|17552.5|17540.5|17547.1|17535.1|17553.8|17541.8|17543|17531|34
1725896290000|2024-09-09 15:38:10|17546.7|17534.7|17548|17536|17548|17536|17546.3|17534.3|1
1725896300000|2024-09-09 15:38:20|17547.1|17535.1|17545|17533|17547.5|17535.5|17545|17533|4
1725896310000|2024-09-09 15:38:30|17545.5|17533.5|17545|17533|17546.3|17534.3|17545|17533|15
1725896320000|2024-09-09 15:38:40|17547.1|17535.1|17544.6|17532.6|17547.1|17535.1|17543|17531|1
1725896330000|2024-09-09 15:38:50|17545|17533|17544.6|17532.6|17545|17533|17544.6|17532.6|1
1725896340000|2024-09-09 15:39:00|17545|17533|17550.5|17538.5|17550.5|17538.5|17545|17533|1
1725896350000|2024-09-09 15:39:10|17551.3|17539.3|17548|17536|17551.3|17539.3|17548|17536|4
1725896360000|2024-09-09 15:39:20|17547.5|17535.5|17554.2|17542.2|17554.2|17542.2|17546.3|17534.3|11
1725896370000|2024-09-09 15:39:30|17553.4|17541.4|17569.6|17557.6|17572.1|17560.1|17553.4|17541.4|46
1725896380000|2024-09-09 15:39:40|17568.8|17556.8|17569.2|17557.2|17569.2|17557.2|17561.3|17549.3|22
1725896390000|2024-09-09 15:39:50|17566.7|17554.7|17580.5|17568.5|17581.3|17569.3|17566.7|17554.7|37
1725896400000|2024-09-09 15:40:00|17582.5|17570.5|17586.3|17574.3|17590.5|17578.5|17582.5|17570.5|23
1725896410000|2024-09-09 15:40:10|17588|17576|17594.2|17582.2|17599.6|17587.6|17588|17576|24
1725896420000|2024-09-09 15:40:20|17594.6|17582.6|17590|17578|17595.9|17583.9|17588.8|17576.8|52
1725896430000|2024-09-09 15:40:30|17589.6|17577.6|17590|17578|17590|17578|17588|17576|4
1725896440000|2024-09-09 15:40:40|17587.5|17575.5|17583.8|17571.8|17588|17576|17582.1|17570.1|5
1725896450000|2024-09-09 15:40:50|||||||||7
1725896460000|2024-09-09 15:41:00|17585|17573|17595.5|17583.5|17595.5|17583.5|17581.3|17569.3|18
1725896470000|2024-09-09 15:41:10|17595.9|17583.9|17594.2|17582.2|17597.1|17585.1|17594.2|17582.2|10
1725896480000|2024-09-09 15:41:20|17594.6|17582.6|17594.6|17582.6|17598.4|17586.4|17593.7|17581.7|6
1725896490000|2024-09-09 15:41:30|17600.4|17588.4|17602.9|17590.9|17605.4|17593.4|17597.1|17585.1|30
1725896500000|2024-09-09 15:41:40|17600.9|17588.9|17592.9|17580.9|17600.9|17588.9|17592.9|17580.9|37
1725896510000|2024-09-09 15:41:50|17593.4|17581.4|17591.7|17579.7|17595|17583|17591.7|17579.7|4
1725896520000|2024-09-09 15:42:00|17587.9|17575.9|17582.9|17570.9|17587.9|17575.9|17582.9|17570.9|8
1725896530000|2024-09-09 15:42:10|17578.4|17566.4|17580.4|17568.4|17581.2|17569.2|17577.1|17565.1|8
1725896540000|2024-09-09 15:42:20|17579.6|17567.6|17592.1|17580.1|17595.4|17583.4|17579.2|17567.2|41
1725896550000|2024-09-09 15:42:30|17591.7|17579.7|17597.9|17585.9|17598.7|17586.7|17587.9|17575.9|37
1725896560000|2024-09-09 15:42:40|17601.2|17589.2|17607.1|17595.1|17607.1|17595.1|17601.2|17589.2|8
1725896570000|2024-09-09 15:42:50|17606.7|17594.7|17612.1|17600.1|17612.9|17600.9|17606.7|17594.7|88
1725896580000|2024-09-09 15:43:00|17612.9|17600.9|17612.1|17600.1|17612.9|17600.9|17612.1|17600.1|1
1725896590000|2024-09-09 15:43:10|17610.4|17598.4|17610.4|17598.4|17610.4|17598.4|17609.6|17597.6|28
1725896600000|2024-09-09 15:43:20|17627.9|17615.9|17622.1|17610.1|17632.5|17620.5|17621.2|17609.2|48
1725896610000|2024-09-09 15:43:30|17628.4|17616.4|17629.6|17617.6|17632.5|17620.5|17628.4|17616.4|75
1725896620000|2024-09-09 15:43:40|17631.2|17619.2|17627.1|17615.1|17631.2|17619.2|17627.1|17615.1|5
1725896630000|2024-09-09 15:43:50|17627.9|17615.9|17625|17613|17630.4|17618.4|17625|17613|17
1725896640000|2024-09-09 15:44:00|17624.2|17612.2|17627.9|17615.9|17628.4|17616.4|17622.5|17610.5|10
1725896650000|2024-09-09 15:44:10|17627.5|17615.5|17628.7|17616.7|17629.2|17617.2|17626.7|17614.7|12
1725896660000|2024-09-09 15:44:20|17629.2|17617.2|17628.7|17616.7|17630|17618|17627.9|17615.9|4
1725896670000|2024-09-09 15:44:30|17631.2|17619.2|17635.4|17623.4|17638.4|17626.4|17631.2|17619.2|46
1725896680000|2024-09-09 15:44:40|17635|17623|17625.8|17613.8|17635.4|17623.4|17625.8|17613.8|7
1725896690000|2024-09-09 15:44:50|17626.2|17614.2|17650|17638|17650|17638|17626.2|17614.2|7
1725896700000|2024-09-09 15:45:00|17652.5|17640.5|17658.7|17646.7|17658.7|17646.7|17651.7|17639.7|33
1725896710000|2024-09-09 15:45:10|17660|17648|17656.2|17644.2|17669.6|17657.6|17656.2|17644.2|22
1725896720000|2024-09-09 15:45:20|17655.4|17643.4|17658.7|17646.7|17670.4|17658.4|17655.4|17643.4|14
1725896730000|2024-09-09 15:45:30|17661.2|17649.2|17640|17628|17661.2|17649.2|17640|17628|26
1725896740000|2024-09-09 15:45:40|17636.7|17624.7|17660|17648|17662.9|17650.9|17636.7|17624.7|14
1725896750000|2024-09-09 15:45:50|17657.5|17645.5|17647.9|17635.9|17660.9|17648.9|17647.5|17635.5|14
1725896760000|2024-09-09 15:46:00|17647.5|17635.5|17632.5|17620.5|17647.5|17635.5|17632.5|17620.5|39
1725896770000|2024-09-09 15:46:10|17632.1|17620.1|17634.2|17622.2|17636.2|17624.2|17627.9|17615.9|26
1725896780000|2024-09-09 15:46:20|17627.9|17615.9|17631.2|17619.2|17640.4|17628.4|17627.9|17615.9|23
1725896790000|2024-09-09 15:46:30|17630.4|17618.4|17636.2|17624.2|17636.2|17624.2|17623.7|17611.7|23
1725896800000|2024-09-09 15:46:40|17634.6|17622.6|17631.2|17619.2|17634.6|17622.6|17630|17618|0
1725896810000|2024-09-09 15:46:50|17625|17613|17629.6|17617.6|17630|17618|17625|17613|20
1725896820000|2024-09-09 15:47:00|17629.2|17617.2|17631.7|17619.7|17631.7|17619.7|17626.7|17614.7|3
1725896830000|2024-09-09 15:47:10|17632.5|17620.5|17632.5|17620.5|17633.4|17621.4|17632.5|17620.5|1
1725896840000|2024-09-09 15:47:20|17632.1|17620.1|17635.4|17623.4|17635.4|17623.4|17632.1|17620.1|2
1725896850000|2024-09-09 15:47:30|17636.3|17624.3|17640.4|17628.4|17640.9|17628.9|17636.3|17624.3|4
1725896860000|2024-09-09 15:47:40|17637.9|17625.9|17637.9|17625.9|17638.3|17626.3|17637.5|17625.5|2
1725896870000|2024-09-09 15:47:50|17640.4|17628.4|17640.4|17628.4|17640.4|17628.4|17640.4|17628.4|2
1725896880000|2024-09-09 15:48:00|17642.9|17630.9|17642.1|17630.1|17642.9|17630.9|17642.1|17630.1|6
1725896890000|2024-09-09 15:48:10|17641.7|17629.7|17642.9|17630.9|17642.9|17630.9|17639.6|17627.6|2
1725896900000|2024-09-09 15:48:20|17642.1|17630.1|17640.9|17628.9|17642.1|17630.1|17640.9|17628.9|9
1725896910000|2024-09-09 15:48:30|17640.4|17628.4|17642.9|17630.9|17643.7|17631.7|17640.4|17628.4|4
1725896920000|2024-09-09 15:48:40|17644.6|17632.6|17641.7|17629.7|17644.6|17632.6|17641.7|17629.7|9
1725896930000|2024-09-09 15:48:50|17640.9|17628.9|17637.9|17625.9|17642.9|17630.9|17637.9|17625.9|2
1725896940000|2024-09-09 15:49:00|17639.6|17627.6|17635.4|17623.4|17639.6|17627.6|17632.9|17620.9|7
1725896950000|2024-09-09 15:49:10|17634.6|17622.6|17631.7|17619.7|17635.4|17623.4|17629.2|17617.2|7
1725896960000|2024-09-09 15:49:20|17626.7|17614.7|17624.2|17612.2|17626.7|17614.7|17624.2|17612.2|7
1725896970000|2024-09-09 15:49:30|17622.9|17610.9|17632.9|17620.9|17634.2|17622.2|17622.1|17610.1|20
1725896980000|2024-09-09 15:49:40|17632.1|17620.1|17625|17613|17632.9|17620.9|17624.2|17612.2|19
1725896990000|2024-09-09 15:49:50|17626.7|17614.7|17623.7|17611.7|17626.7|17614.7|17618.7|17606.7|10
1725897000000|2024-09-09 15:50:00|17622.5|17610.5|17622.9|17610.9|17631.7|17619.7|17622.5|17610.5|24
1725897010000|2024-09-09 15:50:10|17624.2|17612.2|17620.4|17608.4|17624.2|17612.2|17620|17608|17
1725897020000|2024-09-09 15:50:20|17621.7|17609.7|17627.9|17615.9|17628.7|17616.7|17621.7|17609.7|9
1725897030000|2024-09-09 15:50:30|17628.7|17616.7|17620.4|17608.4|17628.7|17616.7|17619.2|17607.2|24
1725897040000|2024-09-09 15:50:40|17622.1|17610.1|17627.9|17615.9|17627.9|17615.9|17622.1|17610.1|8
1725897050000|2024-09-09 15:50:50|17628.7|17616.7|17626.7|17614.7|17628.7|17616.7|17626.7|17614.7|0
1725897060000|2024-09-09 15:51:00|17627.9|17615.9|17626.2|17614.2|17627.9|17615.9|17625.8|17613.8|4
1725897080000|2024-09-09 15:51:20|17622.5|17610.5|17621.2|17609.2|17622.5|17610.5|17621.2|17609.2|11
1725897090000|2024-09-09 15:51:30|17621.7|17609.7|17620.4|17608.4|17621.7|17609.7|17620.4|17608.4|6
1725897100000|2024-09-09 15:51:40|17621.2|17609.2|17620.4|17608.4|17621.2|17609.2|17617.5|17605.5|9
1725897110000|2024-09-09 15:51:50|17620|17608|17622.5|17610.5|17626.2|17614.2|17620|17608|18
1725897120000|2024-09-09 15:52:00|17621.7|17609.7|17620.4|17608.4|17626.7|17614.7|17620.4|17608.4|11
1725897130000|2024-09-09 15:52:10|17619.6|17607.6|17620.4|17608.4|17620.4|17608.4|17619.2|17607.2|9
1725897140000|2024-09-09 15:52:20|17619.6|17607.6|17620.4|17608.4|17621.7|17609.7|17619.6|17607.6|3
1725897150000|2024-09-09 15:52:30|17621.7|17609.7|17622.1|17610.1|17623.7|17611.7|17619.6|17607.6|6
1725897160000|2024-09-09 15:52:40|17621.2|17609.2|17630.4|17618.4|17631.2|17619.2|17621.2|17609.2|32
1725897170000|2024-09-09 15:52:50|17629.2|17617.2|17630.4|17618.4|17630.4|17618.4|17629.2|17617.2|4
1725897180000|2024-09-09 15:53:00|17630|17618|17631.2|17619.2|17631.2|17619.2|17626.2|17614.2|15
1725897190000|2024-09-09 15:53:10|17632.1|17620.1|17635.4|17623.4|17635.4|17623.4|17632.1|17620.1|5
1725897200000|2024-09-09 15:53:20|17636.2|17624.2|17641.7|17629.7|17642.5|17630.5|17636.2|17624.2|56
1725897210000|2024-09-09 15:53:30|17642.5|17630.5|17641.7|17629.7|17642.5|17630.5|17641.2|17629.2|3
1725897220000|2024-09-09 15:53:40|17640.4|17628.4|17642.9|17630.9|17643.7|17631.7|17640.4|17628.4|5
1725897230000|2024-09-09 15:53:50|17641.7|17629.7|17645.4|17633.4|17649.2|17637.2|17641.7|17629.7|19
1725897240000|2024-09-09 15:54:00|17647.9|17635.9|17646.7|17634.7|17649.2|17637.2|17646.7|17634.7|4
1725897250000|2024-09-09 15:54:10|17646.2|17634.2|17644.2|17632.2|17646.2|17634.2|17644.2|17632.2|9
1725897260000|2024-09-09 15:54:20|17647.9|17635.9|17647.1|17635.1|17647.9|17635.9|17646.7|17634.7|6
1725897270000|2024-09-09 15:54:30|17646.3|17634.3|17644.6|17632.6|17646.3|17634.3|17640.5|17628.5|18
1725897280000|2024-09-09 15:54:40|17643.8|17631.8|17656.7|17644.7|17656.7|17644.7|17643.8|17631.8|35
1725897290000|2024-09-09 15:54:50|17660.4|17648.4|17666.7|17654.7|17666.7|17654.7|17660.4|17648.4|13
1725897300000|2024-09-09 15:55:00|17662.9|17650.9|17651.7|17639.7|17664.2|17652.2|17651.7|17639.7|16
1725897310000|2024-09-09 15:55:10|17651.2|17639.2|17661.2|17649.2|17661.2|17649.2|17651.2|17639.2|16
1725897320000|2024-09-09 15:55:20|17662.9|17650.9|17662.9|17650.9|17662.9|17650.9|17659.6|17647.6|8
1725897330000|2024-09-09 15:55:30|17662.5|17650.5|17660.4|17648.4|17662.9|17650.9|17660.4|17648.4|3
1725897340000|2024-09-09 15:55:40|17662.9|17650.9|17662.9|17650.9|17664.2|17652.2|17662.5|17650.5|6
1725897350000|2024-09-09 15:55:50|17663.7|17651.7|17662.5|17650.5|17663.7|17651.7|17661.7|17649.7|15
1725897360000|2024-09-09 15:56:00|17662.9|17650.9|17658.7|17646.7|17662.9|17650.9|17655|17643|14
1725897370000|2024-09-09 15:56:10|17660.4|17648.4|17660.4|17648.4|17661.2|17649.2|17656.7|17644.7|3
1725897380000|2024-09-09 15:56:20|17659.6|17647.6|17657.1|17645.1|17659.6|17647.6|17655|17643|8
1725897390000|2024-09-09 15:56:30|17656.2|17644.2|17646.2|17634.2|17657.9|17645.9|17646.2|17634.2|40
1725897400000|2024-09-09 15:56:40|17644.6|17632.6|17642.9|17630.9|17644.6|17632.6|17642.9|17630.9|3
1725897410000|2024-09-09 15:56:50|17641.7|17629.7|17641.7|17629.7|17641.7|17629.7|17641.7|17629.7|3
1725897420000|2024-09-09 15:57:00|17642.1|17630.1|17644.2|17632.2|17644.2|17632.2|17642.1|17630.1|3
1725897430000|2024-09-09 15:57:10|17644.6|17632.6|17649.2|17637.2|17650.4|17638.4|17644.6|17632.6|28
1725897440000|2024-09-09 15:57:20|17649.6|17637.6|17646.2|17634.2|17650.4|17638.4|17644.2|17632.2|9
1725897450000|2024-09-09 15:57:30|17645|17633|17643.7|17631.7|17645|17633|17642.9|17630.9|3
1725897460000|2024-09-09 15:57:40|17642.9|17630.9|17642.9|17630.9|17642.9|17630.9|17642.9|17630.9|2
1725897470000|2024-09-09 15:57:50|17641.7|17629.7|17641.7|17629.7|17642.9|17630.9|17641.7|17629.7|3
1725897480000|2024-09-09 15:58:00|17640.8|17628.8|17639.6|17627.6|17640.8|17628.8|17638.3|17626.3|57
1725897490000|2024-09-09 15:58:10|17638.7|17626.7|17638.3|17626.3|17638.7|17626.7|17637.1|17625.1|0
1725897500000|2024-09-09 15:58:20|17637.9|17625.9|17635.4|17623.4|17638.3|17626.3|17634.6|17622.6|10
1725897510000|2024-09-09 15:58:30|17634.6|17622.6|17647.1|17635.1|17647.1|17635.1|17634.6|17622.6|11
1725897520000|2024-09-09 15:58:40|17647.9|17635.9|17643.3|17631.3|17647.9|17635.9|17643.3|17631.3|18
1725897530000|2024-09-09 15:58:50|17641.2|17629.2|17634.6|17622.6|17641.2|17629.2|17634.6|17622.6|9
1725897540000|2024-09-09 15:59:00|17633.7|17621.7|17632.1|17620.1|17633.7|17621.7|17631.2|17619.2|1
1725897550000|2024-09-09 15:59:10|17630.4|17618.4|17630.8|17618.8|17631.2|17619.2|17628.3|17616.3|5
1725897560000|2024-09-09 15:59:20|17629.2|17617.2|17623.3|17611.3|17629.2|17617.2|17621.2|17609.2|7
1725897570000|2024-09-09 15:59:30|17623.7|17611.7|17627.5|17615.5|17628.3|17616.3|17623.7|17611.7|5
1725897580000|2024-09-09 15:59:40|17628.3|17616.3|17628.3|17616.3|17628.3|17616.3|17628.3|17616.3|0
1725897590000|2024-09-09 15:59:50|17630|17618|17631.2|17619.2|17631.7|17619.7|17630|17618|7
1725897600000|2024-09-09 16:00:00|17632.1|17620.1|17625.4|17613.4|17633.3|17621.3|17625.4|17613.4|13
1725897610000|2024-09-09 16:00:10|17626.6|17614.6|17627.9|17615.9|17628.3|17616.3|17625.4|17613.4|5
1725897620000|2024-09-09 16:00:20|17626.6|17614.6|17627.1|17615.1|17627.1|17615.1|17626.6|17614.6|3
1725897630000|2024-09-09 16:00:30|17625.4|17613.4|17625.4|17613.4|17625.4|17613.4|17622.9|17610.9|4
1725897640000|2024-09-09 16:00:40|17625|17613|17621.2|17609.2|17625|17613|17621.2|17609.2|15
1725897650000|2024-09-09 16:00:50|17622.5|17610.5|17622.5|17610.5|17622.5|17610.5|17622.5|17610.5|3
1725897660000|2024-09-09 16:01:00|17626.7|17614.7|17630.4|17618.4|17630.4|17618.4|17626.7|17614.7|3
1725897670000|2024-09-09 16:01:10|17628.7|17616.7|17625.8|17613.8|17628.7|17616.7|17625.8|17613.8|6
1725897680000|2024-09-09 16:01:20|17625|17613|17622.1|17610.1|17625|17613|17622.1|17610.1|1
1725897690000|2024-09-09 16:01:30|17622.5|17610.5|17622.1|17610.1|17622.5|17610.5|17622.1|17610.1|3
1725897700000|2024-09-09 16:01:40|17621.2|17609.2|17625.4|17613.4|17625.8|17613.8|17621.2|17609.2|6
1725897710000|2024-09-09 16:01:50|17625.8|17613.8|17622.5|17610.5|17625.8|17613.8|17619.2|17607.2|54
1725897720000|2024-09-09 16:02:00|17621.2|17609.2|17621.2|17609.2|17621.2|17609.2|17621.2|17609.2|14
1725897730000|2024-09-09 16:02:10|17622.5|17610.5|17628.7|17616.7|17628.7|17616.7|17621.2|17609.2|6
1725897740000|2024-09-09 16:02:20|17628.3|17616.3|17626.2|17614.2|17628.3|17616.3|17626.2|17614.2|3
1725897750000|2024-09-09 16:02:30|17628.3|17616.3|17626.2|17614.2|17628.3|17616.3|17626.2|17614.2|3
1725897760000|2024-09-09 16:02:40|17623.7|17611.7|17623.3|17611.3|17623.7|17611.7|17623.3|17611.3|3
1725897770000|2024-09-09 16:02:50|17620.8|17608.8|17626.2|17614.2|17626.2|17614.2|17620.8|17608.8|10
1725897780000|2024-09-09 16:03:00|17625.8|17613.8|17623.7|17611.7|17625.8|17613.8|17623.7|17611.7|5
1725897790000|2024-09-09 16:03:10|17625.8|17613.8|17623.7|17611.7|17625.8|17613.8|17622.1|17610.1|5
1725897800000|2024-09-09 16:03:20|17622.1|17610.1|17623.3|17611.3|17623.7|17611.7|17622.1|17610.1|6
1725897810000|2024-09-09 16:03:30|17625.5|17613.5|17632.1|17620.1|17633.4|17621.4|17625.5|17613.5|19
1725897820000|2024-09-09 16:03:40|17632.9|17620.9|17637.9|17625.9|17638.4|17626.4|17632.9|17620.9|21
1725897830000|2024-09-09 16:03:50|17638.3|17626.3|17640.8|17628.8|17640.8|17628.8|17638.3|17626.3|15
1725897840000|2024-09-09 16:04:00|17638.7|17626.7|17638.3|17626.3|17638.7|17626.7|17635.8|17623.8|26
1725897850000|2024-09-09 16:04:10|17638.7|17626.7|17637.1|17625.1|17638.7|17626.7|17635.8|17623.8|10
1725897860000|2024-09-09 16:04:20|17636.2|17624.2|17635.8|17623.8|17636.2|17624.2|17635.8|17623.8|10
1725897870000|2024-09-09 16:04:30|17633.3|17621.3|17630.8|17618.8|17633.7|17621.7|17630.8|17618.8|6
1725897880000|2024-09-09 16:04:40|17629.6|17617.6|17626.2|17614.2|17629.6|17617.6|17624.6|17612.6|16
1725897890000|2024-09-09 16:04:50|17627.1|17615.1|17622.1|17610.1|17627.9|17615.9|17622.1|17610.1|3
1725897900000|2024-09-09 16:05:00|17620.4|17608.4|17622.1|17610.1|17623.3|17611.3|17618.8|17606.8|5
1725897910000|2024-09-09 16:05:10|17622.9|17610.9|17622.1|17610.1|17623.3|17611.3|17621.2|17609.2|6
1725897920000|2024-09-09 16:05:20|17621.6|17609.6|17622.9|17610.9|17623.3|17611.3|17621.6|17609.6|3
1725897930000|2024-09-09 16:05:30|17622.1|17610.1|17623.3|17611.3|17623.3|17611.3|17622.1|17610.1|6
1725897940000|2024-09-09 16:05:40|17624.6|17612.6|17618.3|17606.3|17625.4|17613.4|17618.3|17606.3|8
1725897950000|2024-09-09 16:05:50|17615.8|17603.8|17616.6|17604.6|17617.1|17605.1|17612.9|17600.9|13
1725897960000|2024-09-09 16:06:00|17617.1|17605.1|17612.1|17600.1|17617.1|17605.1|17612.1|17600.1|2
1725897970000|2024-09-09 16:06:10|17612.9|17600.9|17612.9|17600.9|17613.3|17601.3|17612.9|17600.9|2
1725897980000|2024-09-09 16:06:20|17612.1|17600.1|17610.4|17598.4|17612.1|17600.1|17607.9|17595.9|8
1725897990000|2024-09-09 16:06:30|17610|17598|17610.4|17598.4|17610.4|17598.4|17609.6|17597.6|1
1725898000000|2024-09-09 16:06:40|17609.6|17597.6|17610.4|17598.4|17610.4|17598.4|17609.6|17597.6|4
1725898010000|2024-09-09 16:06:50|17610|17598|17626.6|17614.6|17627.1|17615.1|17610|17598|35
1725898020000|2024-09-09 16:07:00|17626.2|17614.2|17628.3|17616.3|17628.3|17616.3|17626.2|17614.2|4
1725898030000|2024-09-09 16:07:10|17627.9|17615.9|17628.7|17616.7|17629.6|17617.6|17627.9|17615.9|8
1725898040000|2024-09-09 16:07:20|17627.9|17615.9|17630|17618|17630|17618|17627.9|17615.9|2
1725898050000|2024-09-09 16:07:30|17630.8|17618.8|17633.7|17621.7|17634.2|17622.2|17630.8|17618.8|10
1725898060000|2024-09-09 16:07:40|17635|17623|17642.1|17630.1|17642.1|17630.1|17635|17623|8
1725898070000|2024-09-09 16:07:50|17640.8|17628.8|17640.8|17628.8|17640.8|17628.8|17640.8|17628.8|3
1725898080000|2024-09-09 16:08:00|17643.3|17631.3|17642.1|17630.1|17643.3|17631.3|17641.2|17629.2|7
1725898090000|2024-09-09 16:08:10|17642.9|17630.9|17643.3|17631.3|17643.3|17631.3|17642.5|17630.5|4
1725898100000|2024-09-09 16:08:20|17642.9|17630.9|17640.4|17628.4|17642.9|17630.9|17640.4|17628.4|3
1725898110000|2024-09-09 16:08:30|17639.6|17627.6|17641.6|17629.6|17641.6|17629.6|17639.6|17627.6|2
1725898120000|2024-09-09 16:08:40|17642.1|17630.1|17642.1|17630.1|17642.1|17630.1|17642.1|17630.1|2
1725898130000|2024-09-09 16:08:50|17643.7|17631.7|17637.9|17625.9|17644.6|17632.6|17637.9|17625.9|9
1725898140000|2024-09-09 16:09:00|17635.8|17623.8|17637.9|17625.9|17637.9|17625.9|17635.8|17623.8|5
1725898150000|2024-09-09 16:09:10|17637.1|17625.1|17635.8|17623.8|17637.9|17625.9|17635.8|17623.8|3
1725898160000|2024-09-09 16:09:20|17637.1|17625.1|17637.1|17625.1|17637.1|17625.1|17637.1|17625.1|3
1725898170000|2024-09-09 16:09:30|17637.5|17625.5|17635.8|17623.8|17637.5|17625.5|17634.6|17622.6|28
1725898180000|2024-09-09 16:09:40|17631.6|17619.6|17630.8|17618.8|17631.6|17619.6|17630.8|17618.8|9
1725898190000|2024-09-09 16:09:50|17631.6|17619.6|17619.6|17607.6|17631.6|17619.6|17618.3|17606.3|39
1725898200000|2024-09-09 16:10:00|17619.1|17607.1|17618.3|17606.3|17619.1|17607.1|17618.3|17606.3|5
1725898210000|2024-09-09 16:10:10|17618.7|17606.7|17619.6|17607.6|17619.6|17607.6|17618.7|17606.7|3
1725898220000|2024-09-09 16:10:20|17621.2|17609.2|17625.8|17613.8|17625.8|17613.8|17621.2|17609.2|5
1725898230000|2024-09-09 16:10:30|17624.6|17612.6|17624.6|17612.6|17624.6|17612.6|17622.5|17610.5|2
1725898240000|2024-09-09 16:10:40|17620.8|17608.8|17621.2|17609.2|17621.2|17609.2|17620.8|17608.8|1
1725898250000|2024-09-09 16:10:50|17620.8|17608.8|17621.2|17609.2|17622.5|17610.5|17620.8|17608.8|5
1725898260000|2024-09-09 16:11:00|17618.7|17606.7|17618.3|17606.3|17618.7|17606.7|17618.3|17606.3|12
1725898270000|2024-09-09 16:11:10|17617.5|17605.5|17618.3|17606.3|17618.3|17606.3|17617.5|17605.5|2
1725898280000|2024-09-09 16:11:20|17613.7|17601.7|17613.7|17601.7|17613.7|17601.7|17612.1|17600.1|14
1725898290000|2024-09-09 16:11:30|17615|17603|17614.6|17602.6|17615|17603|17614.6|17602.6|3
1725898300000|2024-09-09 16:11:40|17616.2|17604.2|17623.7|17611.7|17623.7|17611.7|17616.2|17604.2|13
1725898310000|2024-09-09 16:11:50|17622.5|17610.5|17623.7|17611.7|17623.7|17611.7|17622.1|17610.1|0
1725898320000|2024-09-09 16:12:00|17622.1|17610.1|17621.2|17609.2|17623.7|17611.7|17621.2|17609.2|3
1725898330000|2024-09-09 16:12:10|17620.8|17608.8|17622.1|17610.1|17622.1|17610.1|17620.8|17608.8|1
1725898340000|2024-09-09 16:12:20|17623.7|17611.7|17620.8|17608.8|17623.7|17611.7|17620.8|17608.8|3
1725898360000|2024-09-09 16:12:40|17622.5|17610.5|17621.2|17609.2|17622.5|17610.5|17621.2|17609.2|27
1725898370000|2024-09-09 16:12:50|17622.1|17610.1|17629.6|17617.6|17630.8|17618.8|17622.1|17610.1|159
1725898380000|2024-09-09 16:13:00|17628.3|17616.3|17631.2|17619.2|17631.2|17619.2|17628.3|17616.3|46
1725898390000|2024-09-09 16:13:10|17629.9|17617.9|17631.2|17619.2|17631.2|17619.2|17629.9|17617.9|6
1725898400000|2024-09-09 16:13:20|||||||||5
1725898410000|2024-09-09 16:13:30|17635.4|17623.4|17633.7|17621.7|17635.4|17623.4|17633.3|17621.3|8
1725898420000|2024-09-09 16:13:40|17632.9|17620.9|17633.7|17621.7|17633.7|17621.7|17632.4|17620.4|15
1725898430000|2024-09-09 16:13:50|17631.6|17619.6|17632.9|17620.9|17632.9|17620.9|17631.2|17619.2|3
1725898440000|2024-09-09 16:14:00|17632.4|17620.4|17632.9|17620.9|17632.9|17620.9|17632.4|17620.4|2
1725898450000|2024-09-09 16:14:10|17630.4|17618.4|17630.4|17618.4|17632.9|17620.9|17629.5|17617.5|14
1725898460000|2024-09-09 16:14:20|17629.5|17617.5|17629.9|17617.9|17629.9|17617.9|17629.5|17617.5|1
1725898470000|2024-09-09 16:14:30|17629.5|17617.5|17629.9|17617.9|17629.9|17617.9|17629.5|17617.5|1
1725898490000|2024-09-09 16:14:50|17626.6|17614.6|17626.2|17614.2|17627.4|17615.4|17626.2|17614.2|3
1725898500000|2024-09-09 16:15:00|17625.4|17613.4|17630.8|17618.8|17632.9|17620.9|17625.4|17613.4|10
1725898510000|2024-09-09 16:15:10|||||||||6
1725898520000|2024-09-09 16:15:20|17634.6|17622.6|17632.9|17620.9|17634.6|17622.6|17632.9|17620.9|14
1725898530000|2024-09-09 16:15:30|17633.3|17621.3|17635.8|17623.8|17635.8|17623.8|17632.9|17620.9|2
1725898540000|2024-09-09 16:15:40|17635.4|17623.4|17634.6|17622.6|17635.4|17623.4|17634.6|17622.6|9
1725898550000|2024-09-09 16:15:50|17634.1|17622.1|17633.7|17621.7|17634.1|17622.1|17632.9|17620.9|21
1725898560000|2024-09-09 16:16:00|17632.4|17620.4|17632.4|17620.4|17632.4|17620.4|17632.4|17620.4|2
1725898570000|2024-09-09 16:16:10|17633.3|17621.3|17633.7|17621.7|17633.7|17621.7|17633.3|17621.3|2
1725898580000|2024-09-09 16:16:20|17634.9|17622.9|17633.3|17621.3|17636.2|17624.2|17633.3|17621.3|5
1725898590000|2024-09-09 16:16:30|17632.9|17620.9|17629.6|17617.6|17632.9|17620.9|17629.6|17617.6|1
1725898600000|2024-09-09 16:16:40|17630.4|17618.4|17630.4|17618.4|17630.8|17618.8|17630.4|17618.4|2
1725898610000|2024-09-09 16:16:50|||||||||1
1725898620000|2024-09-09 16:17:00|17630.8|17618.8|17630.4|17618.4|17630.8|17618.8|17629.9|17617.9|8
1725898630000|2024-09-09 16:17:10|17627.9|17615.9|17624.6|17612.6|17627.9|17615.9|17624.6|17612.6|2
1725898640000|2024-09-09 16:17:20|17623.3|17611.3|17622.1|17610.1|17623.7|17611.7|17622.1|17610.1|0
1725898650000|2024-09-09 16:17:30|17623.3|17611.3|17625.8|17613.8|17625.8|17613.8|17623.3|17611.3|8
1725898660000|2024-09-09 16:17:40|||||||||2
1725898670000|2024-09-09 16:17:50|17626.6|17614.6|17631.2|17619.2|17631.2|17619.2|17626.6|17614.6|11
1725898680000|2024-09-09 16:18:00|17633.7|17621.7|17639.6|17627.6|17640.8|17628.8|17633.7|17621.7|27
1725898690000|2024-09-09 16:18:10|17638.3|17626.3|17637.1|17625.1|17638.3|17626.3|17637.1|17625.1|1
1725898700000|2024-09-09 16:18:20|17636.2|17624.2|17635.4|17623.4|17636.2|17624.2|17635.4|17623.4|18
1725898710000|2024-09-09 16:18:30|17636.2|17624.2|17635.4|17623.4|17636.2|17624.2|17635.4|17623.4|0
1725898720000|2024-09-09 16:18:40|17636.2|17624.2|17636.2|17624.2|17637.9|17625.9|17635.4|17623.4|2
1725898730000|2024-09-09 16:18:50|17635.4|17623.4|17637.9|17625.9|17637.9|17625.9|17635.4|17623.4|3
1725898740000|2024-09-09 16:19:00|17637.1|17625.1|17632.9|17620.9|17637.1|17625.1|17632.9|17620.9|6
1725898750000|2024-09-09 16:19:10|17633.8|17621.8|17634.6|17622.6|17635.4|17623.4|17633.8|17621.8|4
1725898760000|2024-09-09 16:19:20|17634.2|17622.2|17636.7|17624.7|17636.7|17624.7|17634.2|17622.2|3
1725898780000|2024-09-09 16:19:40|17636.2|17624.2|17636.2|17624.2|17636.7|17624.7|17636.2|17624.2|2
1725898790000|2024-09-09 16:19:50|17636.7|17624.7|17639.2|17627.2|17639.2|17627.2|17636.7|17624.7|1
1725898800000|2024-09-09 16:20:00|17638.7|17626.7|17637.9|17625.9|17638.7|17626.7|17637.9|17625.9|1
1725898810000|2024-09-09 16:20:10|17639.2|17627.2|17638.7|17626.7|17639.2|17627.2|17638.7|17626.7|0
1725898820000|2024-09-09 16:20:20|17639.2|17627.2|17636.2|17624.2|17639.2|17627.2|17636.2|17624.2|57
1725898830000|2024-09-09 16:20:30|17635.8|17623.8|17626.2|17614.2|17635.8|17623.8|17626.2|17614.2|8
1725898840000|2024-09-09 16:20:40|||||||||2
1725898850000|2024-09-09 16:20:50|17625.8|17613.8|17623.7|17611.7|17625.8|17613.8|17623.7|17611.7|1
1725898860000|2024-09-09 16:21:00|||||||||2
1725898870000|2024-09-09 16:21:10|17624.6|17612.6|17628.3|17616.3|17628.3|17616.3|17624.6|17612.6|3
1725898880000|2024-09-09 16:21:20|17628.7|17616.7|17628.7|17616.7|17628.7|17616.7|17628.7|17616.7|0
1725898890000|2024-09-09 16:21:30|17628.3|17616.3|17624.6|17612.6|17628.3|17616.3|17624.6|17612.6|5
1725898900000|2024-09-09 16:21:40|17626.2|17614.2|17627.1|17615.1|17627.1|17615.1|17626.2|17614.2|1
1725898910000|2024-09-09 16:21:50|17626.7|17614.7|17627.1|17615.1|17627.1|17615.1|17626.7|17614.7|2
1725898930000|2024-09-09 16:22:10|17627.5|17615.5|17634.2|17622.2|17634.2|17622.2|17627.5|17615.5|5
1725898940000|2024-09-09 16:22:20|||||||||1
1725898950000|2024-09-09 16:22:30|17636.7|17624.7|17637.1|17625.1|17637.1|17625.1|17635.4|17623.4|0
1725898960000|2024-09-09 16:22:40|17636.7|17624.7|17636.7|17624.7|17636.7|17624.7|17636.7|17624.7|5
1725898970000|2024-09-09 16:22:50|||||||||2
1725898980000|2024-09-09 16:23:00|17633.7|17621.7|17632.1|17620.1|17633.7|17621.7|17632.1|17620.1|3
1725898990000|2024-09-09 16:23:10|17633.3|17621.3|17634.2|17622.2|17634.2|17622.2|17633.3|17621.3|3
1725899000000|2024-09-09 16:23:20|17634.6|17622.6|17634.6|17622.6|17634.6|17622.6|17634.6|17622.6|1
1725899010000|2024-09-09 16:23:30|17637.1|17625.1|17635.8|17623.8|17637.1|17625.1|17635.4|17623.4|0
1725899020000|2024-09-09 16:23:40|17636.7|17624.7|17639.2|17627.2|17639.2|17627.2|17636.7|17624.7|1
1725899040000|2024-09-09 16:24:00|17642.1|17630.1|17642.1|17630.1|17642.1|17630.1|17642.1|17630.1|6
1725899060000|2024-09-09 16:24:20|17641.7|17629.7|17641.7|17629.7|17641.7|17629.7|17641.7|17629.7|1
1725899070000|2024-09-09 16:24:30|17642.1|17630.1|17642.1|17630.1|17642.1|17630.1|17641.7|17629.7|4
1725899080000|2024-09-09 16:24:40|17641.7|17629.7|17645.4|17633.4|17645.4|17633.4|17641.7|17629.7|6
1725899090000|2024-09-09 16:24:50|17646.7|17634.7|17647.1|17635.1|17647.1|17635.1|17646.7|17634.7|3
1725899100000|2024-09-09 16:25:00|17648.3|17636.3|17651.7|17639.7|17651.7|17639.7|17648.3|17636.3|8
1725899110000|2024-09-09 16:25:10|17657.1|17645.1|17656.7|17644.7|17657.1|17645.1|17654.6|17642.6|22
1725899120000|2024-09-09 16:25:20|||||||||2
1725899130000|2024-09-09 16:25:30|17659.2|17647.2|17681.7|17669.7|17682.1|17670.1|17659.2|17647.2|32
1725899140000|2024-09-09 16:25:40|17680.8|17668.8|17670.4|17658.4|17680.8|17668.8|17670.4|17658.4|8
1725899150000|2024-09-09 16:25:50|17671.2|17659.2|17671.2|17659.2|17672.9|17660.9|17671.2|17659.2|7
1725899160000|2024-09-09 16:26:00|17668.3|17656.3|17667.1|17655.1|17669.6|17657.6|17666.7|17654.7|32
1725899170000|2024-09-09 16:26:10|17666.7|17654.7|17663.3|17651.3|17667.1|17655.1|17663.3|17651.3|5
1725899180000|2024-09-09 16:26:20|17662.9|17650.9|17669.2|17657.2|17669.2|17657.2|17662.9|17650.9|4
1725899190000|2024-09-09 16:26:30|17669.6|17657.6|17669.6|17657.6|17669.6|17657.6|17669.6|17657.6|1
1725899200000|2024-09-09 16:26:40|17669.2|17657.2|17664.2|17652.2|17669.2|17657.2|17661.2|17649.2|10
1725899210000|2024-09-09 16:26:50|17664.6|17652.6|17675.4|17663.4|17675.4|17663.4|17664.2|17652.2|6
1725899220000|2024-09-09 16:27:00|17676.2|17664.2|17674.6|17662.6|17676.7|17664.7|17674.6|17662.6|0
1725899230000|2024-09-09 16:27:10|17676.2|17664.2|17676.2|17664.2|17678.3|17666.3|17674.6|17662.6|13
1725899240000|2024-09-09 16:27:20|17675.4|17663.4|17673.7|17661.7|17675.4|17663.4|17673.7|17661.7|15
1725899250000|2024-09-09 16:27:30|||||||||13
1725899260000|2024-09-09 16:27:40|17672.5|17660.5|17672.5|17660.5|17672.5|17660.5|17670.8|17658.8|3
1725899270000|2024-09-09 16:27:50|17673.3|17661.3|17672.1|17660.1|17674.6|17662.6|17670.8|17658.8|9
1725899280000|2024-09-09 16:28:00|17671.2|17659.2|17671.2|17659.2|17671.2|17659.2|17671.2|17659.2|1
1725899290000|2024-09-09 16:28:10|17670|17658|17667.5|17655.5|17670|17658|17667.1|17655.1|4
1725899300000|2024-09-09 16:28:20|17668.3|17656.3|17660|17648|17668.7|17656.7|17660|17648|6
1725899310000|2024-09-09 16:28:30|17661.2|17649.2|17660|17648|17661.2|17649.2|17660|17648|3
1725899320000|2024-09-09 16:28:40|17661.2|17649.2|17661.2|17649.2|17661.2|17649.2|17661.2|17649.2|2
1725899330000|2024-09-09 16:28:50|17660.8|17648.8|17660|17648|17660.8|17648.8|17656.2|17644.2|10
1725899340000|2024-09-09 16:29:00|17659.2|17647.2|17650.8|17638.8|17659.2|17647.2|17648.7|17636.7|12
1725899350000|2024-09-09 16:29:10|17652.1|17640.1|17657.1|17645.1|17657.1|17645.1|17652.1|17640.1|5
1725899360000|2024-09-09 16:29:20|17657.9|17645.9|17657.9|17645.9|17657.9|17645.9|17657.9|17645.9|4
1725899370000|2024-09-09 16:29:30|17658.3|17646.3|17665.8|17653.8|17670.8|17658.8|17658.3|17646.3|20
1725899380000|2024-09-09 16:29:40|||||||||1
1725899390000|2024-09-09 16:29:50|17666.2|17654.2|17667.5|17655.5|17667.5|17655.5|17665.8|17653.8|4
1725899400000|2024-09-09 16:30:00|17667.1|17655.1|17665.8|17653.8|17668.7|17656.7|17663.3|17651.3|10
1725899410000|2024-09-09 16:30:10|17666.2|17654.2|17663.7|17651.7|17666.2|17654.2|17663.7|17651.7|3
1725899420000|2024-09-09 16:30:20|17661.2|17649.2|17664.6|17652.6|17664.6|17652.6|17661.2|17649.2|10
1725899430000|2024-09-09 16:30:30|17663.7|17651.7|17664.6|17652.6|17664.6|17652.6|17661.2|17649.2|8
1725899440000|2024-09-09 16:30:40|17663.7|17651.7|17669.6|17657.6|17669.6|17657.6|17663.3|17651.3|22
1725899450000|2024-09-09 16:30:50|17667.1|17655.1|17668.3|17656.3|17668.3|17656.3|17667.1|17655.1|4
1725899460000|2024-09-09 16:31:00|||||||||1
1725899470000|2024-09-09 16:31:10|||||||||2
1725899480000|2024-09-09 16:31:20|17670|17658|17670|17658|17670|17658|17670|17658|4
1725899490000|2024-09-09 16:31:30|17673.7|17661.7|17673.3|17661.3|17673.7|17661.7|17673.3|17661.3|3
1725899500000|2024-09-09 16:31:40|17671.2|17659.2|17668.7|17656.7|17671.2|17659.2|17668.7|17656.7|4
1725899510000|2024-09-09 16:31:50|17667.5|17655.5|17665.8|17653.8|17667.5|17655.5|17665.8|17653.8|3
1725899520000|2024-09-09 16:32:00|17665|17653|17665.4|17653.4|17665.8|17653.8|17664.6|17652.6|2
1725899530000|2024-09-09 16:32:10|17664.6|17652.6|17660.8|17648.8|17664.6|17652.6|17658.7|17646.7|3
1725899540000|2024-09-09 16:32:20|17661.2|17649.2|17661.2|17649.2|17663.7|17651.7|17661.2|17649.2|4
1725899550000|2024-09-09 16:32:30|||||||||4
1725899560000|2024-09-09 16:32:40|17660.4|17648.4|17662.5|17650.5|17662.5|17650.5|17660.4|17648.4|3
1725899570000|2024-09-09 16:32:50|17661.2|17649.2|17665|17653|17667.1|17655.1|17658.3|17646.3|33
1725899580000|2024-09-09 16:33:00|17665.8|17653.8|17665.8|17653.8|17666.2|17654.2|17665.4|17653.4|2
1725899590000|2024-09-09 16:33:10|17664.6|17652.6|17663.3|17651.3|17664.6|17652.6|17663.3|17651.3|2
1725899600000|2024-09-09 16:33:20|17665|17653|17665|17653|17665|17653|17665|17653|11
1725899610000|2024-09-09 16:33:30|17664.6|17652.6|17664.6|17652.6|17664.6|17652.6|17664.6|17652.6|1
1725899630000|2024-09-09 16:33:50|17665.8|17653.8|17664.6|17652.6|17665.8|17653.8|17664.6|17652.6|4
1725899640000|2024-09-09 16:34:00|17665|17653|17667.5|17655.5|17668.7|17656.7|17665|17653|6
1725899650000|2024-09-09 16:34:10|17668.7|17656.7|17664.6|17652.6|17668.7|17656.7|17664.6|17652.6|4
1725899660000|2024-09-09 16:34:20|17666.2|17654.2|17666.2|17654.2|17666.2|17654.2|17665.8|17653.8|1
1725899670000|2024-09-09 16:34:30|17665.8|17653.8|17665.8|17653.8|17665.8|17653.8|17664.6|17652.6|1
1725899680000|2024-09-09 16:34:40|17667.1|17655.1|17665.8|17653.8|17667.1|17655.1|17665|17653|7
1725899690000|2024-09-09 16:34:50|17667.5|17655.5|17667.5|17655.5|17667.5|17655.5|17667.1|17655.1|3
1725899700000|2024-09-09 16:35:00|17667.1|17655.1|17667.1|17655.1|17667.5|17655.5|17667.1|17655.1|5
1725899710000|2024-09-09 16:35:10|17667.5|17655.5|17667.5|17655.5|17667.5|17655.5|17667.1|17655.1|1
1725899720000|2024-09-09 16:35:20|17670.4|17658.4|17671.2|17659.2|17672.1|17660.1|17668.7|17656.7|4
1725899730000|2024-09-09 16:35:30|17672.1|17660.1|17675|17663|17675|17663|17672.1|17660.1|2
1725899740000|2024-09-09 16:35:40|17673.7|17661.7|17673.7|17661.7|17673.7|17661.7|17673.3|17661.3|8
1725899750000|2024-09-09 16:35:50|17672.5|17660.5|17670.4|17658.4|17673.7|17661.7|17670.4|17658.4|3
1725899760000|2024-09-09 16:36:00|17668.7|17656.7|17670.8|17658.8|17670.8|17658.8|17668.7|17656.7|2
1725899770000|2024-09-09 16:36:10|17672.5|17660.5|17672.5|17660.5|17672.5|17660.5|17672.5|17660.5|4
1725899780000|2024-09-09 16:36:20|17673.7|17661.7|17673.3|17661.3|17673.7|17661.7|17672.1|17660.1|2
1725899790000|2024-09-09 16:36:30|17674.1|17662.1|17673.3|17661.3|17674.1|17662.1|17673.3|17661.3|3
1725899800000|2024-09-09 16:36:40|17673.7|17661.7|17673.7|17661.7|17673.7|17661.7|17673.7|17661.7|3
1725899810000|2024-09-09 16:36:50|17675|17663|17675.4|17663.4|17675.8|17663.8|17675|17663|5
1725899820000|2024-09-09 16:37:00|17674.6|17662.6|17674.6|17662.6|17674.6|17662.6|17674.6|17662.6|3
1725899840000|2024-09-09 16:37:20|17673.7|17661.7|17675.8|17663.8|17675.8|17663.8|17673.7|17661.7|8
1725899850000|2024-09-09 16:37:30|17677.5|17665.5|17677.5|17665.5|17677.5|17665.5|17677.5|17665.5|3
1725899860000|2024-09-09 16:37:40|17679.6|17667.6|17680|17668|17680|17668|17678.7|17666.7|2
1725899870000|2024-09-09 16:37:50|17685|17673|17680|17668|17685|17673|17680|17668|29
1725899880000|2024-09-09 16:38:00|17677.5|17665.5|17677.5|17665.5|17681.2|17669.2|17677.5|17665.5|8
1725899890000|2024-09-09 16:38:10|17677.9|17665.9|17673.3|17661.3|17678.7|17666.7|17673.3|17661.3|11
1725899900000|2024-09-09 16:38:20|17671.7|17659.7|17670.8|17658.8|17671.7|17659.7|17670.8|17658.8|6
1725899910000|2024-09-09 16:38:30|17671.2|17659.2|17673.7|17661.7|17673.7|17661.7|17669.6|17657.6|4
1725899920000|2024-09-09 16:38:40|17676.2|17664.2|17676.2|17664.2|17676.2|17664.2|17676.2|17664.2|4
1725899930000|2024-09-09 16:38:50|17677.1|17665.1|17677.5|17665.5|17677.5|17665.5|17677.1|17665.1|2
1725899940000|2024-09-09 16:39:00|17676.2|17664.2|17677.5|17665.5|17677.5|17665.5|17676.2|17664.2|3
1725899950000|2024-09-09 16:39:10|17675.8|17663.8|17676.2|17664.2|17677.1|17665.1|17675.8|17663.8|1
1725899960000|2024-09-09 16:39:20|17677.1|17665.1|17678.3|17666.3|17680|17668|17677.1|17665.1|6
1725899970000|2024-09-09 16:39:30|17677.9|17665.9|17678.7|17666.7|17679.6|17667.6|17677.9|17665.9|1
1725899980000|2024-09-09 16:39:40|17679.2|17667.2|17680|17668|17680|17668|17678.7|17666.7|1
1725899990000|2024-09-09 16:39:50|17679.2|17667.2|17678.7|17666.7|17679.2|17667.2|17678.3|17666.3|1
1725900000000|2024-09-09 16:40:00|17678.3|17666.3|17676.2|17664.2|17680|17668|17676.2|17664.2|7
1725900010000|2024-09-09 16:40:10|17678.3|17666.3|17678.7|17666.7|17678.7|17666.7|17677.5|17665.5|1
1725900020000|2024-09-09 16:40:20|||||||||14
1725900030000|2024-09-09 16:40:30|17678.3|17666.3|17678.7|17666.7|17678.7|17666.7|17675.8|17663.8|20
1725900040000|2024-09-09 16:40:40|17678.3|17666.3|17678.7|17666.7|17678.7|17666.7|17678.3|17666.3|1
1725900050000|2024-09-09 16:40:50|||||||||5
1725900070000|2024-09-09 16:41:10|17681.2|17669.2|17682.5|17670.5|17682.5|17670.5|17681.2|17669.2|3
1725900080000|2024-09-09 16:41:20|17680.8|17668.8|17676.6|17664.6|17680.8|17668.8|17676.6|17664.6|14
1725900090000|2024-09-09 16:41:30|17675.8|17663.8|17673.3|17661.3|17675.8|17663.8|17673.3|17661.3|16
1725900100000|2024-09-09 16:41:40|||||||||1
1725900110000|2024-09-09 16:41:50|17675.8|17663.8|17675.8|17663.8|17675.8|17663.8|17674.6|17662.6|3
1725900120000|2024-09-09 16:42:00|17676.2|17664.2|17675.8|17663.8|17676.2|17664.2|17675.8|17663.8|8
1725900130000|2024-09-09 16:42:10|17675|17663|17676.2|17664.2|17676.2|17664.2|17675|17663|15
1725900140000|2024-09-09 16:42:20|17675.8|17663.8|17680.8|17668.8|17681.7|17669.7|17675.8|17663.8|5
1725900150000|2024-09-09 16:42:30|17681.2|17669.2|17681.2|17669.2|17681.2|17669.2|17681.2|17669.2|3
1725900160000|2024-09-09 16:42:40|17680.8|17668.8|17685.8|17673.8|17685.8|17673.8|17680.8|17668.8|27
1725900170000|2024-09-09 16:42:50|17683.3|17671.3|17683.7|17671.7|17683.7|17671.7|17683.3|17671.3|22
1725900180000|2024-09-09 16:43:00|17685|17673|17685|17673|17685|17673|17685|17673|1
1725900190000|2024-09-09 16:43:10|17686.6|17674.6|17691.2|17679.2|17699.6|17687.6|17686.6|17674.6|37
1725900200000|2024-09-09 16:43:20|17690|17678|17691.7|17679.7|17692.5|17680.5|17690|17678|10
1725900210000|2024-09-09 16:43:30|17692.5|17680.5|17687.1|17675.1|17692.5|17680.5|17687.1|17675.1|10
1725900220000|2024-09-09 16:43:40|17686.7|17674.7|17686.7|17674.7|17686.7|17674.7|17686.7|17674.7|0
1725900230000|2024-09-09 16:43:50|17687.1|17675.1|17687.1|17675.1|17687.9|17675.9|17687.1|17675.1|7
1725900240000|2024-09-09 16:44:00|17691.7|17679.7|17694.6|17682.6|17695.4|17683.4|17687.9|17675.9|25
1725900250000|2024-09-09 16:44:10|17692.1|17680.1|17683.3|17671.3|17692.1|17680.1|17683.3|17671.3|23
1725900260000|2024-09-09 16:44:20|17682.9|17670.9|17677.1|17665.1|17682.9|17670.9|17677.1|17665.1|5
1725900270000|2024-09-09 16:44:30|17678.3|17666.3|17677.9|17665.9|17679.1|17667.1|17675|17663|28
1725900280000|2024-09-09 16:44:40|17677.1|17665.1|17675.4|17663.4|17678.3|17666.3|17674.1|17662.1|6
1725900290000|2024-09-09 16:44:50|17677|17665|17675.4|17663.4|17677.4|17665.4|17674.1|17662.1|6
1725900300000|2024-09-09 16:45:00|17674.9|17662.9|17675.4|17663.4|17675.4|17663.4|17674.9|17662.9|3
1725900310000|2024-09-09 16:45:10|17674.9|17662.9|17673.7|17661.7|17675.4|17663.4|17673.7|17661.7|1
1725900320000|2024-09-09 16:45:20|17672.4|17660.4|17672.9|17660.9|17672.9|17660.9|17672.4|17660.4|1
1725900330000|2024-09-09 16:45:30|17673.7|17661.7|17674.1|17662.1|17674.1|17662.1|17673.7|17661.7|0
1725900340000|2024-09-09 16:45:40|17672.9|17660.9|17672.4|17660.4|17672.9|17660.9|17669.1|17657.1|9
1725900350000|2024-09-09 16:45:50|17674.1|17662.1|17671.6|17659.6|17674.9|17662.9|17670.4|17658.4|7
1725900360000|2024-09-09 16:46:00|17672.1|17660.1|17672.1|17660.1|17672.1|17660.1|17672.1|17660.1|33
1725900370000|2024-09-09 16:46:10|17670|17658|17671.2|17659.2|17671.2|17659.2|17670|17658|1
1725900380000|2024-09-09 16:46:20|17672.1|17660.1|17675|17663|17675.8|17663.8|17672.1|17660.1|2
1725900390000|2024-09-09 16:46:30|17673.3|17661.3|17673.7|17661.7|17673.7|17661.7|17672.9|17660.9|1
1725900400000|2024-09-09 16:46:40|17673.3|17661.3|17673.3|17661.3|17673.7|17661.7|17673.3|17661.3|2
1725900410000|2024-09-09 16:46:50|17673.7|17661.7|17673.3|17661.3|17673.7|17661.7|17673.3|17661.3|1
1725900420000|2024-09-09 16:47:00|17672.5|17660.5|17672.1|17660.1|17672.5|17660.5|17670|17658|5
1725900430000|2024-09-09 16:47:10|17671.7|17659.7|17678.3|17666.3|17678.3|17666.3|17671.2|17659.2|7
1725900440000|2024-09-09 16:47:20|17677.5|17665.5|17677.5|17665.5|17678.3|17666.3|17677.5|17665.5|2
1725900450000|2024-09-09 16:47:30|17678.3|17666.3|17677.5|17665.5|17678.7|17666.7|17677.5|17665.5|0
1725900460000|2024-09-09 16:47:40|17678.3|17666.3|17678.3|17666.3|17678.3|17666.3|17678.3|17666.3|0
1725900470000|2024-09-09 16:47:50|17679.6|17667.6|17678.3|17666.3|17679.6|17667.6|17678.3|17666.3|4
1725900480000|2024-09-09 16:48:00|17677.5|17665.5|17677.5|17665.5|17678.7|17666.7|17677.5|17665.5|2
1725900490000|2024-09-09 16:48:10|17678.3|17666.3|17678.7|17666.7|17678.7|17666.7|17677.5|17665.5|6
1725900500000|2024-09-09 16:48:20|17678.3|17666.3|17678.7|17666.7|17678.7|17666.7|17678.3|17666.3|1
1725900510000|2024-09-09 16:48:30|17679.2|17667.2|17682.5|17670.5|17683.7|17671.7|17679.2|17667.2|3
1725900520000|2024-09-09 16:48:40|17683.3|17671.3|17683.7|17671.7|17683.7|17671.7|17683.3|17671.3|1
1725900530000|2024-09-09 16:48:50|17685|17673|17685|17673|17685|17673|17685|17673|5
1725900540000|2024-09-09 16:49:00|17688.7|17676.7|17688.7|17676.7|17688.7|17676.7|17688.7|17676.7|4
1725900550000|2024-09-09 16:49:10|17689.6|17677.6|17688.3|17676.3|17689.6|17677.6|17688.3|17676.3|1
1725900560000|2024-09-09 16:49:20|17685.8|17673.8|17683.7|17671.7|17685.8|17673.8|17683.7|17671.7|7
1725900570000|2024-09-09 16:49:30|17683.3|17671.3|17683.7|17671.7|17683.7|17671.7|17683.3|17671.3|1
1725900580000|2024-09-09 16:49:40|17682.5|17670.5|17682.5|17670.5|17682.5|17670.5|17682.5|17670.5|0
1725900590000|2024-09-09 16:49:50|||||||||5
1725900600000|2024-09-09 16:50:00|||||||||1
1725900610000|2024-09-09 16:50:10|17683.7|17671.7|17683.7|17671.7|17683.7|17671.7|17683.7|17671.7|13
1725900620000|2024-09-09 16:50:20|17682.5|17670.5|17683.7|17671.7|17683.7|17671.7|17682.5|17670.5|0
1725900630000|2024-09-09 16:50:30|17682.9|17670.9|17682.9|17670.9|17682.9|17670.9|17682.9|17670.9|0
1725900640000|2024-09-09 16:50:40|17683.7|17671.7|17683.7|17671.7|17683.7|17671.7|17683.7|17671.7|1
1725900650000|2024-09-09 16:50:50|17685.8|17673.8|17685.8|17673.8|17685.8|17673.8|17685|17673|6
1725900660000|2024-09-09 16:51:00|17688.3|17676.3|17687.5|17675.5|17688.3|17676.3|17687.5|17675.5|5
1725900670000|2024-09-09 16:51:10|17685|17673|17685|17673|17685|17673|17685|17673|2
1725900680000|2024-09-09 16:51:20|17684.6|17672.6|17684.6|17672.6|17684.6|17672.6|17684.2|17672.2|6
1725900690000|2024-09-09 16:51:30|17684.2|17672.2|17694.6|17682.6|17694.6|17682.6|17684.2|17672.2|26
1725900700000|2024-09-09 16:51:40|17694.2|17682.2|17690|17678|17695.4|17683.4|17690|17678|10
1725900710000|2024-09-09 16:51:50|17690.4|17678.4|17691.7|17679.7|17691.7|17679.7|17689.6|17677.6|10
1725900720000|2024-09-09 16:52:00|17690.8|17678.8|17690|17678|17691.2|17679.2|17690|17678|5
1725900730000|2024-09-09 16:52:10|17687.5|17675.5|17690|17678|17690|17678|17685|17673|12
1725900740000|2024-09-09 16:52:20|17690.8|17678.8|17691.2|17679.2|17691.6|17679.6|17690.8|17678.8|4
1725900750000|2024-09-09 16:52:30|17690.4|17678.4|17689.5|17677.5|17690.4|17678.4|17688.7|17676.7|1
1725900760000|2024-09-09 16:52:40|17690.8|17678.8|17690.8|17678.8|17693.7|17681.7|17690.8|17678.8|4
1725900770000|2024-09-09 16:52:50|17689.5|17677.5|17689.5|17677.5|17689.5|17677.5|17689.5|17677.5|4
1725900780000|2024-09-09 16:53:00|17690.4|17678.4|17692|17680|17693.3|17681.3|17690.4|17678.4|2
1725900790000|2024-09-09 16:53:10|17692.9|17680.9|17690.8|17678.8|17692.9|17680.9|17690.8|17678.8|2
1725900800000|2024-09-09 16:53:20|17692.5|17680.5|17693.3|17681.3|17694.1|17682.1|17692.5|17680.5|6
1725900810000|2024-09-09 16:53:30|17694.1|17682.1|17696.2|17684.2|17699.1|17687.1|17694.1|17682.1|6
1725900820000|2024-09-09 16:53:40|17698.3|17686.3|17698.7|17686.7|17698.7|17686.7|17695.8|17683.8|3
1725900830000|2024-09-09 16:53:50|17698.3|17686.3|17702|17690|17702|17690|17695.8|17683.8|6
1725900840000|2024-09-09 16:54:00|17705|17693|17704.5|17692.5|17705|17693|17703.7|17691.7|6
1725900850000|2024-09-09 16:54:10|||||||||2
1725900860000|2024-09-09 16:54:20|17707.5|17695.5|17700.8|17688.8|17707.5|17695.5|17700.8|17688.8|29
1725900870000|2024-09-09 16:54:30|17698.7|17686.7|17700.4|17688.4|17701.6|17689.6|17697.9|17685.9|6
1725900880000|2024-09-09 16:54:40|17702|17690|17700.4|17688.4|17702.9|17690.9|17700.4|17688.4|4
1725900890000|2024-09-09 16:54:50|17699.5|17687.5|17698.3|17686.3|17700.4|17688.4|17698.3|17686.3|4
1725900900000|2024-09-09 16:55:00|17700.4|17688.4|17700.4|17688.4|17700.4|17688.4|17698.3|17686.3|2
1725900910000|2024-09-09 16:55:10|17698.7|17686.7|17698.3|17686.3|17698.7|17686.7|17698.3|17686.3|11
1725900920000|2024-09-09 16:55:20|17699.5|17687.5|17699.5|17687.5|17699.5|17687.5|17699.5|17687.5|1
1725900930000|2024-09-09 16:55:30|17698.7|17686.7|17698.7|17686.7|17700.4|17688.4|17698.7|17686.7|1
1725900940000|2024-09-09 16:55:40|17700.4|17688.4|17698.7|17686.7|17700.4|17688.4|17698.3|17686.3|2
1725900950000|2024-09-09 16:55:50|17700.8|17688.8|17700.8|17688.8|17703.3|17691.3|17700.8|17688.8|9
1725900960000|2024-09-09 16:56:00|17701.2|17689.2|17701.2|17689.2|17701.2|17689.2|17700.8|17688.8|5
1725900970000|2024-09-09 16:56:10|17702.5|17690.5|17698.7|17686.7|17703.3|17691.3|17698.7|17686.7|6
1725900980000|2024-09-09 16:56:20|17696.6|17684.6|17697.9|17685.9|17697.9|17685.9|17695.8|17683.8|7
1725900990000|2024-09-09 16:56:30|17697|17685|17688.3|17676.3|17697|17685|17688.3|17676.3|6
1725901000000|2024-09-09 16:56:40|17687.5|17675.5|17693.7|17681.7|17693.7|17681.7|17687.5|17675.5|16
1725901010000|2024-09-09 16:56:50|||||||||2
1725901020000|2024-09-09 16:57:00|17694.2|17682.2|17698.3|17686.3|17698.3|17686.3|17694.2|17682.2|11
1725901030000|2024-09-09 16:57:10|17697|17685|17698.3|17686.3|17698.7|17686.7|17697|17685|5
1725901040000|2024-09-09 16:57:20|17697|17685|17692|17680|17697|17685|17691.2|17679.2|8
1725901050000|2024-09-09 16:57:30|17691.2|17679.2|17693.7|17681.7|17693.7|17681.7|17688.7|17676.7|7
1725901060000|2024-09-09 16:57:40|17693.3|17681.3|17694.6|17682.6|17694.6|17682.6|17693.3|17681.3|30
1725901070000|2024-09-09 16:57:50|17694.2|17682.2|17692.1|17680.1|17694.2|17682.2|17692.1|17680.1|1
1725901080000|2024-09-09 16:58:00|17691.7|17679.7|17692.1|17680.1|17692.1|17680.1|17691.7|17679.7|1
1725901090000|2024-09-09 16:58:10|17692.9|17680.9|17692.9|17680.9|17693.7|17681.7|17692.9|17680.9|3
1725901100000|2024-09-09 16:58:20|17692.1|17680.1|17691.2|17679.2|17692.1|17680.1|17690.4|17678.4|5
1725901110000|2024-09-09 16:58:30|17690.4|17678.4|17689.2|17677.2|17690.4|17678.4|17688.7|17676.7|0
1725901120000|2024-09-09 16:58:40|17688.7|17676.7|17680.8|17668.8|17688.7|17676.7|17677.1|17665.1|24
1725901130000|2024-09-09 16:58:50|||||||||2
1725901140000|2024-09-09 16:59:00|17684.2|17672.2|17684.6|17672.6|17686.2|17674.2|17683.7|17671.7|9
1725901150000|2024-09-09 16:59:10|17684.2|17672.2|17686.2|17674.2|17687.5|17675.5|17684.2|17672.2|17
1725901160000|2024-09-09 16:59:20|17687.5|17675.5|17687.5|17675.5|17687.5|17675.5|17687.5|17675.5|0
1725901170000|2024-09-09 16:59:30|17687|17675|17686.2|17674.2|17687|17675|17686.2|17674.2|4
1725901190000|2024-09-09 16:59:50|17688.3|17676.3|17689.5|17677.5|17690|17678|17688.3|17676.3|5
1725901200000|2024-09-09 17:00:00|17688.7|17676.7|17690|17678|17690|17678|17688.7|17676.7|0
1725901210000|2024-09-09 17:00:10|17691.2|17679.2|17691.2|17679.2|17691.2|17679.2|17690|17678|4
1725901220000|2024-09-09 17:00:20|17690.4|17678.4|17685.4|17673.4|17690.4|17678.4|17685.4|17673.4|13
1725901230000|2024-09-09 17:00:30|17686.2|17674.2|17686.2|17674.2|17686.2|17674.2|17686.2|17674.2|0
1725901240000|2024-09-09 17:00:40|17687|17675|17686.2|17674.2|17687|17675|17686.2|17674.2|2
1725901250000|2024-09-09 17:00:50|17685.8|17673.8|17686.2|17674.2|17686.2|17674.2|17685.8|17673.8|0
1725901260000|2024-09-09 17:01:00|17686.7|17674.7|17686.7|17674.7|17686.7|17674.7|17686.7|17674.7|0
1725901270000|2024-09-09 17:01:10|17688.3|17676.3|17688.3|17676.3|17688.3|17676.3|17688.3|17676.3|1
1725901280000|2024-09-09 17:01:20|17686.2|17674.2|17688.3|17676.3|17688.3|17676.3|17686.2|17674.2|0
1725901290000|2024-09-09 17:01:30|17687.9|17675.9|17688.3|17676.3|17688.3|17676.3|17687|17675|0
1725901300000|2024-09-09 17:01:40|17687|17675|17688.3|17676.3|17688.3|17676.3|17687|17675|2
1725901310000|2024-09-09 17:01:50|17685.4|17673.4|17684.5|17672.5|17685.4|17673.4|17684.5|17672.5|3
1725901320000|2024-09-09 17:02:00|17684.1|17672.1|17688.3|17676.3|17688.3|17676.3|17684.1|17672.1|2
1725901330000|2024-09-09 17:02:10|17687|17675|17688.3|17676.3|17688.3|17676.3|17687|17675|0
1725901340000|2024-09-09 17:02:20|17687.9|17675.9|17687.9|17675.9|17687.9|17675.9|17687.9|17675.9|13
1725901350000|2024-09-09 17:02:30|17687.4|17675.4|17685.8|17673.8|17687.4|17675.4|17685.8|17673.8|1
1725901360000|2024-09-09 17:02:40|17688.3|17676.3|17688.3|17676.3|17688.3|17676.3|17688.3|17676.3|12
1725901370000|2024-09-09 17:02:50|17689.1|17677.1|17687.9|17675.9|17689.1|17677.1|17687.9|17675.9|14
1725901380000|2024-09-09 17:03:00|17687|17675|17685.4|17673.4|17688.3|17676.3|17685.4|17673.4|2
1725901390000|2024-09-09 17:03:10|17685.8|17673.8|17685.8|17673.8|17685.8|17673.8|17685.8|17673.8|0
1725901400000|2024-09-09 17:03:20|||||||||1
1725901420000|2024-09-09 17:03:40|17685.4|17673.4|17685.4|17673.4|17685.4|17673.4|17685.4|17673.4|0
1725901430000|2024-09-09 17:03:50|17686.6|17674.6|17684.1|17672.1|17686.6|17674.6|17684.1|17672.1|10
1725901440000|2024-09-09 17:04:00|17687.9|17675.9|17686.2|17674.2|17687.9|17675.9|17685.8|17673.8|5
1725901450000|2024-09-09 17:04:10|17688.3|17676.3|17688.3|17676.3|17688.3|17676.3|17688.3|17676.3|5
1725901460000|2024-09-09 17:04:20|17687.5|17675.5|17684.5|17672.5|17687.5|17675.5|17684.5|17672.5|4
1725901470000|2024-09-09 17:04:30|17685.8|17673.8|17687.9|17675.9|17687.9|17675.9|17685.8|17673.8|1
1725901480000|2024-09-09 17:04:40|17685.8|17673.8|17685.8|17673.8|17685.8|17673.8|17685.8|17673.8|1
1725901490000|2024-09-09 17:04:50|17685.4|17673.4|17685.8|17673.8|17685.8|17673.8|17684.5|17672.5|13
1725901500000|2024-09-09 17:05:00|17685|17673|17686.2|17674.2|17687|17675|17682.9|17670.9|9
1725901510000|2024-09-09 17:05:10|17685.8|17673.8|17686.2|17674.2|17686.2|17674.2|17683.7|17671.7|3
1725901520000|2024-09-09 17:05:20|17685.8|17673.8|17694.5|17682.5|17697.5|17685.5|17685.8|17673.8|64
1725901530000|2024-09-09 17:05:30|17704.1|17692.1|17702.5|17690.5|17704.1|17692.1|17702.5|17690.5|14
1725901540000|2024-09-09 17:05:40|17704.1|17692.1|17704.1|17692.1|17704.1|17692.1|17704.1|17692.1|0
1725901560000|2024-09-09 17:06:00|17705.8|17693.8|17705.8|17693.8|17706.2|17694.2|17705.4|17693.4|1
1725901570000|2024-09-09 17:06:10|17705.4|17693.4|17704.5|17692.5|17705.4|17693.4|17704.1|17692.1|12
1725901580000|2024-09-09 17:06:20|17705.4|17693.4|17701.2|17689.2|17705.4|17693.4|17700|17688|10
1725901590000|2024-09-09 17:06:30|17700.8|17688.8|17702|17690|17702|17690|17700.8|17688.8|5
1725901600000|2024-09-09 17:06:40|17703.7|17691.7|17708.3|17696.3|17708.3|17696.3|17703.7|17691.7|7
1725901610000|2024-09-09 17:06:50|17707.9|17695.9|17705.8|17693.8|17707.9|17695.9|17705.8|17693.8|1
1725901620000|2024-09-09 17:07:00|17703.7|17691.7|17700.4|17688.4|17703.7|17691.7|17700.4|17688.4|6
1725901630000|2024-09-09 17:07:10|17698.7|17686.7|17698.7|17686.7|17698.7|17686.7|17698.3|17686.3|1
1725901640000|2024-09-09 17:07:20|17707.4|17695.4|17707.9|17695.9|17707.9|17695.9|17705.8|17693.8|24
1725901650000|2024-09-09 17:07:30|17708.3|17696.3|17705.4|17693.4|17708.3|17696.3|17705.4|17693.4|8
1725901660000|2024-09-09 17:07:40|17705.8|17693.8|17705.8|17693.8|17705.8|17693.8|17705.8|17693.8|0
1725901670000|2024-09-09 17:07:50|17707.4|17695.4|17707|17695|17707.4|17695.4|17706.2|17694.2|3
1725901680000|2024-09-09 17:08:00|17708.3|17696.3|17708.3|17696.3|17708.3|17696.3|17708.3|17696.3|2
1725901690000|2024-09-09 17:08:10|17707.5|17695.5|17704.5|17692.5|17707.5|17695.5|17704.5|17692.5|5
1725901700000|2024-09-09 17:08:20|17704.1|17692.1|17701.2|17689.2|17704.1|17692.1|17701.2|17689.2|7
1725901710000|2024-09-09 17:08:30|17700.8|17688.8|17698.7|17686.7|17701.2|17689.2|17698.7|17686.7|5
1725901720000|2024-09-09 17:08:40|17697.9|17685.9|17696.6|17684.6|17697.9|17685.9|17695|17683|5
1725901730000|2024-09-09 17:08:50|17697.4|17685.4|17696.6|17684.6|17697.4|17685.4|17696.6|17684.6|1
1725901740000|2024-09-09 17:09:00|17697|17685|17697|17685|17697|17685|17697|17685|1
1725901750000|2024-09-09 17:09:10|17696.6|17684.6|17697|17685|17697|17685|17696.6|17684.6|4
1725901760000|2024-09-09 17:09:20|17697.9|17685.9|17699.5|17687.5|17699.5|17687.5|17697.9|17685.9|4
1725901770000|2024-09-09 17:09:30|||||||||2
1725901780000|2024-09-09 17:09:40|17698.7|17686.7|17698.3|17686.3|17698.7|17686.7|17696.2|17684.2|6
1725901790000|2024-09-09 17:09:50|17697.9|17685.9|17697.9|17685.9|17698.3|17686.3|17697|17685|1
1725901800000|2024-09-09 17:10:00|17698.3|17686.3|17699.5|17687.5|17701.2|17689.2|17698.3|17686.3|1
1725901810000|2024-09-09 17:10:10|17700.4|17688.4|17699.5|17687.5|17700.8|17688.8|17699.5|17687.5|3
1725901820000|2024-09-09 17:10:20|17700.4|17688.4|17705.8|17693.8|17706.2|17694.2|17699.5|17687.5|7
1725901830000|2024-09-09 17:10:30|17706.6|17694.6|17705.8|17693.8|17709.1|17697.1|17705.8|17693.8|10
1725901840000|2024-09-09 17:10:40|17706.2|17694.2|17705.8|17693.8|17707|17695|17705.8|17693.8|17
1725901850000|2024-09-09 17:10:50|17707|17695|17707|17695|17707|17695|17707|17695|3
1725901860000|2024-09-09 17:11:00|17707.5|17695.5|17707.5|17695.5|17707.5|17695.5|17707.5|17695.5|0
1725901870000|2024-09-09 17:11:10|17708.3|17696.3|17706.2|17694.2|17708.3|17696.3|17706.2|17694.2|1
1725901880000|2024-09-09 17:11:20|17705.8|17693.8|17717.9|17705.9|17720.4|17708.4|17705.8|17693.8|22
1725901890000|2024-09-09 17:11:30|17717|17705|17715.8|17703.8|17717|17705|17715.8|17703.8|3
1725901900000|2024-09-09 17:11:40|||||||||2
1725901910000|2024-09-09 17:11:50|17714.5|17702.5|17713.3|17701.3|17715.4|17703.4|17713.3|17701.3|4
1725901920000|2024-09-09 17:12:00|17712.9|17700.9|17715.4|17703.4|17715.4|17703.4|17712.9|17700.9|3
1725901930000|2024-09-09 17:12:10|17714.5|17702.5|17712|17700|17714.5|17702.5|17711.2|17699.2|2
1725901940000|2024-09-09 17:12:20|17711.2|17699.2|17713.3|17701.3|17713.7|17701.7|17711.2|17699.2|2
1725901950000|2024-09-09 17:12:30|17713.7|17701.7|17713.7|17701.7|17713.7|17701.7|17712.9|17700.9|4
1725901960000|2024-09-09 17:12:40|17714.5|17702.5|17726.6|17714.6|17726.6|17714.6|17714.5|17702.5|18
1725901970000|2024-09-09 17:12:50|17725.8|17713.8|17725.4|17713.4|17729.1|17717.1|17725.4|17713.4|15
1725901980000|2024-09-09 17:13:00|17723.7|17711.7|17725|17713|17727.9|17715.9|17723.7|17711.7|16
1725901990000|2024-09-09 17:13:10|17724.2|17712.2|17725.4|17713.4|17725.4|17713.4|17722.5|17710.5|4
1725902000000|2024-09-09 17:13:20|17725.8|17713.8|17724.5|17712.5|17725.8|17713.8|17724.5|17712.5|2
1725902010000|2024-09-09 17:13:30|17725.4|17713.4|17727|17715|17728.3|17716.3|17724.9|17712.9|5
1725902020000|2024-09-09 17:13:40|17725.8|17713.8|17727|17715|17727.9|17715.9|17725.8|17713.8|11
1725902030000|2024-09-09 17:13:50|17727.9|17715.9|17735.4|17723.4|17735.4|17723.4|17727|17715|23
1725902040000|2024-09-09 17:14:00|17734.9|17722.9|17731.2|17719.2|17734.9|17722.9|17729.5|17717.5|14
1725902050000|2024-09-09 17:14:10|17730.8|17718.8|17736.2|17724.2|17736.2|17724.2|17730.8|17718.8|22
1725902060000|2024-09-09 17:14:20|17736.7|17724.7|17736.2|17724.2|17736.7|17724.7|17736.2|17724.2|2
1725902070000|2024-09-09 17:14:30|17738.7|17726.7|17738.3|17726.3|17738.7|17726.7|17738.3|17726.3|82
1725902080000|2024-09-09 17:14:40|17737.9|17725.9|17736.2|17724.2|17737.9|17725.9|17736.2|17724.2|4
1725902100000|2024-09-09 17:15:00|17737|17725|17737|17725|17737|17725|17737|17725|1
1725902110000|2024-09-09 17:15:10|17736.2|17724.2|17736.2|17724.2|17736.2|17724.2|17736.2|17724.2|0
1725902120000|2024-09-09 17:15:20|17738.3|17726.3|17738.3|17726.3|17738.3|17726.3|17737.9|17725.9|6
1725902130000|2024-09-09 17:15:30|17733.3|17721.3|17730.8|17718.8|17733.3|17721.3|17730.8|17718.8|7
1725902140000|2024-09-09 17:15:40|17730.4|17718.4|17730.4|17718.4|17730.4|17718.4|17728.3|17716.3|7
1725902150000|2024-09-09 17:15:50|17730.8|17718.8|17730.8|17718.8|17730.8|17718.8|17729.1|17717.1|3
1725902160000|2024-09-09 17:16:00|17730.4|17718.4|17728.3|17716.3|17730.4|17718.4|17727.9|17715.9|15
1725902170000|2024-09-09 17:16:10|17730.4|17718.4|17731.2|17719.2|17732.9|17720.9|17729.5|17717.5|12
1725902180000|2024-09-09 17:16:20|17732|17720|17731.2|17719.2|17732|17720|17731.2|17719.2|0
1725902190000|2024-09-09 17:16:30|||||||||2
1725902200000|2024-09-09 17:16:40|17730.8|17718.8|17728.3|17716.3|17731.2|17719.2|17727|17715|3
1725902210000|2024-09-09 17:16:50|17727|17715|17728.3|17716.3|17728.7|17716.7|17727|17715|1
1725902220000|2024-09-09 17:17:00|17728.7|17716.7|17728.7|17716.7|17729.9|17717.9|17728.3|17716.3|16
1725902230000|2024-09-09 17:17:10|||||||||1
1725902240000|2024-09-09 17:17:20|17726.2|17714.2|17726.2|17714.2|17726.2|17714.2|17725.8|17713.8|5
1725902250000|2024-09-09 17:17:30|17725.8|17713.8|17728.7|17716.7|17728.7|17716.7|17725.8|17713.8|2
1725902260000|2024-09-09 17:17:40|17729.2|17717.2|17728.3|17716.3|17730.4|17718.4|17728.3|17716.3|3
1725902270000|2024-09-09 17:17:50|17727.9|17715.9|17729.5|17717.5|17730.4|17718.4|17727.9|17715.9|7
1725902280000|2024-09-09 17:18:00|17728.7|17716.7|17730.4|17718.4|17730.4|17718.4|17728.7|17716.7|6
1725902300000|2024-09-09 17:18:20|17728.7|17716.7|17728.7|17716.7|17728.7|17716.7|17728.7|17716.7|1
1725902310000|2024-09-09 17:18:30|17729.5|17717.5|17730.8|17718.8|17730.8|17718.8|17729.5|17717.5|2
1725902320000|2024-09-09 17:18:40|17732.5|17720.5|17732.9|17720.9|17733.7|17721.7|17732.5|17720.5|13
1725902330000|2024-09-09 17:18:50|17734.1|17722.1|17732.9|17720.9|17734.1|17722.1|17732.9|17720.9|2
1725902340000|2024-09-09 17:19:00|17734.9|17722.9|17734.9|17722.9|17734.9|17722.9|17733.3|17721.3|19
1725902350000|2024-09-09 17:19:10|17732.9|17720.9|17732.4|17720.4|17732.9|17720.9|17732.4|17720.4|8
1725902360000|2024-09-09 17:19:20|||||||||3
1725902370000|2024-09-09 17:19:30|17729.1|17717.1|17729.9|17717.9|17729.9|17717.9|17729.1|17717.1|0
1725902380000|2024-09-09 17:19:40|17729.1|17717.1|17729.5|17717.5|17729.9|17717.9|17727.9|17715.9|7
1725902390000|2024-09-09 17:19:50|17730.3|17718.3|17734.9|17722.9|17734.9|17722.9|17730.3|17718.3|8
1725902400000|2024-09-09 17:20:00|17734.5|17722.5|17734.5|17722.5|17734.5|17722.5|17734.5|17722.5|8
1725902410000|2024-09-09 17:20:10|17735.4|17723.4|17738.7|17726.7|17738.7|17726.7|17735.4|17723.4|24
1725902420000|2024-09-09 17:20:20|17736.2|17724.2|17736.2|17724.2|17737|17725|17735.8|17723.8|7
1725902430000|2024-09-09 17:20:30|17735.8|17723.8|17736.2|17724.2|17737|17725|17735.8|17723.8|0
1725902440000|2024-09-09 17:20:40|17735.8|17723.8|17731.2|17719.2|17735.8|17723.8|17730.4|17718.4|7
1725902450000|2024-09-09 17:20:50|17730.8|17718.8|17730.4|17718.4|17730.8|17718.8|17729.9|17717.9|1
1725902460000|2024-09-09 17:21:00|17731.2|17719.2|17729.9|17717.9|17731.2|17719.2|17729.9|17717.9|0
1725902470000|2024-09-09 17:21:10|17732|17720|17731.2|17719.2|17732|17720|17731.2|17719.2|0
1725902480000|2024-09-09 17:21:20|17730.8|17718.8|17731.2|17719.2|17732|17720|17730.8|17718.8|0
1725902490000|2024-09-09 17:21:30|17730.8|17718.8|17731.2|17719.2|17731.2|17719.2|17729.5|17717.5|6
1725902500000|2024-09-09 17:21:40|17730.4|17718.4|17729.9|17717.9|17730.4|17718.4|17729.9|17717.9|4
1725902510000|2024-09-09 17:21:50|||||||||1
1725902520000|2024-09-09 17:22:00|17729.1|17717.1|17734.9|17722.9|17734.9|17722.9|17729.1|17717.1|14
1725902530000|2024-09-09 17:22:10|17735.4|17723.4|17734.9|17722.9|17735.4|17723.4|17734.9|17722.9|4
1725902540000|2024-09-09 17:22:20|17734.1|17722.1|17734.1|17722.1|17734.1|17722.1|17734.1|17722.1|1
1725902550000|2024-09-09 17:22:30|||||||||1
1725902560000|2024-09-09 17:22:40|17737.4|17725.4|17736.6|17724.6|17737.4|17725.4|17736.6|17724.6|2
1725902570000|2024-09-09 17:22:50|||||||||2
1725902580000|2024-09-09 17:23:00|17737.4|17725.4|17740.4|17728.4|17740.4|17728.4|17737.4|17725.4|9
1725902590000|2024-09-09 17:23:10|||||||||4
1725902600000|2024-09-09 17:23:20|17739.9|17727.9|17735.4|17723.4|17739.9|17727.9|17734.1|17722.1|15
1725902610000|2024-09-09 17:23:30|17734.9|17722.9|17737.9|17725.9|17737.9|17725.9|17734.9|17722.9|7
1725902620000|2024-09-09 17:23:40|17737|17725|17736.6|17724.6|17737.4|17725.4|17736.6|17724.6|3
1725902630000|2024-09-09 17:23:50|||||||||1
1725902640000|2024-09-09 17:24:00|17737.4|17725.4|17737.9|17725.9|17737.9|17725.9|17737.4|17725.4|18
1725902650000|2024-09-09 17:24:10|17740.4|17728.4|17739.1|17727.1|17740.4|17728.4|17739.1|17727.1|3
1725902660000|2024-09-09 17:24:20|17737.4|17725.4|17738.3|17726.3|17738.3|17726.3|17737.4|17725.4|10
1725902670000|2024-09-09 17:24:30|17736.2|17724.2|17733.7|17721.7|17736.2|17724.2|17733.7|17721.7|6
1725902680000|2024-09-09 17:24:40|17732.9|17720.9|17732.4|17720.4|17732.9|17720.9|17732.4|17720.4|2
1725902690000|2024-09-09 17:24:50|17732.9|17720.9|17732.4|17720.4|17732.9|17720.9|17732.4|17720.4|2
1725902700000|2024-09-09 17:25:00|17735|17723|17734.9|17722.9|17737.4|17725.4|17734.9|17722.9|10
1725902710000|2024-09-09 17:25:10|17736.2|17724.2|17737.4|17725.4|17737.4|17725.4|17736.2|17724.2|3
1725902720000|2024-09-09 17:25:20|17736.6|17724.6|17734.9|17722.9|17736.6|17724.6|17734.9|17722.9|1
1725902730000|2024-09-09 17:25:30|17733.7|17721.7|17733.7|17721.7|17733.7|17721.7|17733.7|17721.7|1
1725902740000|2024-09-09 17:25:40|17732.4|17720.4|17727.9|17715.9|17733.3|17721.3|17727.5|17715.5|58
1725902750000|2024-09-09 17:25:50|17728.7|17716.7|17725.4|17713.4|17728.7|17716.7|17725|17713|21
1725902760000|2024-09-09 17:26:00|17727|17715|17727.4|17715.4|17727.4|17715.4|17727|17715|1
1725902770000|2024-09-09 17:26:10|17727|17715|17730.4|17718.4|17731.2|17719.2|17726.2|17714.2|10
1725902780000|2024-09-09 17:26:20|17729.9|17717.9|17730.4|17718.4|17730.4|17718.4|17729.9|17717.9|1
1725902790000|2024-09-09 17:26:30|17729.9|17717.9|17730.4|17718.4|17730.4|17718.4|17729.9|17717.9|1
1725902800000|2024-09-09 17:26:40|||||||||3
1725902810000|2024-09-09 17:26:50|17727.4|17715.4|17725.4|17713.4|17727.4|17715.4|17722.4|17710.4|37
1725902820000|2024-09-09 17:27:00|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|7
1725902830000|2024-09-09 17:27:10|17728.7|17716.7|17729.9|17717.9|17730.4|17718.4|17728.7|17716.7|3
1725902840000|2024-09-09 17:27:20|17729.1|17717.1|17727.4|17715.4|17729.1|17717.1|17727.4|17715.4|2
1725902850000|2024-09-09 17:27:30|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|0
1725902860000|2024-09-09 17:27:40|17728.7|17716.7|17729.1|17717.1|17729.1|17717.1|17728.7|17716.7|1
1725902870000|2024-09-09 17:27:50|17729.9|17717.9|17730.4|17718.4|17730.4|17718.4|17729.9|17717.9|3
1725902880000|2024-09-09 17:28:00|||||||||7
1725902890000|2024-09-09 17:28:10|17729.5|17717.5|17730.4|17718.4|17730.4|17718.4|17729.5|17717.5|1
1725902900000|2024-09-09 17:28:20|17729.9|17717.9|17727.9|17715.9|17729.9|17717.9|17727.4|17715.4|11
1725902910000|2024-09-09 17:28:30|||||||||5
1725902920000|2024-09-09 17:28:40|17727.4|17715.4|17726.2|17714.2|17727.9|17715.9|17726.2|17714.2|1
1725902930000|2024-09-09 17:28:50|17725.8|17713.8|17727.4|17715.4|17727.4|17715.4|17724.1|17712.1|7
1725902940000|2024-09-09 17:29:00|17726.6|17714.6|17729.1|17717.1|17729.1|17717.1|17724.9|17712.9|31
1725902950000|2024-09-09 17:29:10|17729.9|17717.9|17727.4|17715.4|17729.9|17717.9|17726.6|17714.6|3
1725902960000|2024-09-09 17:29:20|17729.1|17717.1|17731.2|17719.2|17731.6|17719.6|17729.1|17717.1|10
1725902970000|2024-09-09 17:29:30|17729.1|17717.1|17731.6|17719.6|17731.6|17719.6|17729.1|17717.1|7
1725902980000|2024-09-09 17:29:40|17734.1|17722.1|17734.1|17722.1|17734.1|17722.1|17734.1|17722.1|9
1725902990000|2024-09-09 17:29:50|17733.3|17721.3|17732.4|17720.4|17733.3|17721.3|17732.4|17720.4|8
1725903000000|2024-09-09 17:30:00|17732.9|17720.9|17732.9|17720.9|17734.1|17722.1|17732.4|17720.4|9
1725903010000|2024-09-09 17:30:10|17732.4|17720.4|17729.1|17717.1|17732.4|17720.4|17729.1|17717.1|11
1725903030000|2024-09-09 17:30:30|17727.9|17715.9|17726.6|17714.6|17727.9|17715.9|17726.6|17714.6|1
1725903040000|2024-09-09 17:30:40|17727.9|17715.9|17729.1|17717.1|17729.1|17717.1|17727.9|17715.9|8
1725903050000|2024-09-09 17:30:50|17727.9|17715.9|17729.1|17717.1|17729.1|17717.1|17727.9|17715.9|15
1725903060000|2024-09-09 17:31:00|17727.9|17715.9|17725.4|17713.4|17727.9|17715.9|17725.4|17713.4|11
1725903070000|2024-09-09 17:31:10|17725.8|17713.8|17725.4|17713.4|17726.2|17714.2|17724.9|17712.9|4
1725903080000|2024-09-09 17:31:20|17725.8|17713.8|17727.4|17715.4|17727.4|17715.4|17725.8|17713.8|8
1725903090000|2024-09-09 17:31:30|||||||||10
1725903100000|2024-09-09 17:31:40|17727.9|17715.9|17727.4|17715.4|17727.9|17715.9|17727.4|17715.4|17
1725903110000|2024-09-09 17:31:50|||||||||1
1725903120000|2024-09-09 17:32:00|||||||||1
1725903130000|2024-09-09 17:32:10|17730.4|17718.4|17729.9|17717.9|17730.4|17718.4|17729.9|17717.9|2
1725903140000|2024-09-09 17:32:20|17730.4|17718.4|17735.4|17723.4|17736.6|17724.6|17729.1|17717.1|17
1725903150000|2024-09-09 17:32:30|17736.6|17724.6|17732.9|17720.9|17736.6|17724.6|17732.9|17720.9|9
1725903160000|2024-09-09 17:32:40|17731.6|17719.6|17729.9|17717.9|17731.6|17719.6|17729.9|17717.9|7
1725903170000|2024-09-09 17:32:50|17730.4|17718.4|17730.4|17718.4|17730.4|17718.4|17730.4|17718.4|0
1725903180000|2024-09-09 17:33:00|||||||||5
1725903190000|2024-09-09 17:33:10|17730.8|17718.8|17731.6|17719.6|17731.6|17719.6|17730.8|17718.8|2
1725903200000|2024-09-09 17:33:20|17730.4|17718.4|17730.4|17718.4|17730.4|17718.4|17730.4|17718.4|1
1725903210000|2024-09-09 17:33:30|17729.1|17717.1|17730.4|17718.4|17730.4|17718.4|17729.1|17717.1|5
1725903220000|2024-09-09 17:33:40|17729.9|17717.9|17730.4|17718.4|17730.4|17718.4|17729.9|17717.9|3
1725903230000|2024-09-09 17:33:50|||||||||3
1725903240000|2024-09-09 17:34:00|17731.2|17719.2|17730.4|17718.4|17731.2|17719.2|17730.4|17718.4|11
1725903250000|2024-09-09 17:34:10|17729.1|17717.1|17726.2|17714.2|17731.2|17719.2|17726.2|17714.2|30
1725903260000|2024-09-09 17:34:20|17725.8|17713.8|17732.5|17720.5|17732.5|17720.5|17725.8|17713.8|12
1725903270000|2024-09-09 17:34:30|17733.7|17721.7|17735|17723|17735|17723|17733.3|17721.3|3
1725903280000|2024-09-09 17:34:40|17733.7|17721.7|17731.2|17719.2|17733.7|17721.7|17730.8|17718.8|21
1725903290000|2024-09-09 17:34:50|||||||||3
1725903300000|2024-09-09 17:35:00|17730.8|17718.8|17732.5|17720.5|17732.5|17720.5|17730.8|17718.8|4
1725903310000|2024-09-09 17:35:10|17734.5|17722.5|17735|17723|17735|17723|17734.5|17722.5|7
1725903320000|2024-09-09 17:35:20|17734.5|17722.5|17735|17723|17735|17723|17734.5|17722.5|1
1725903330000|2024-09-09 17:35:30|17735.8|17723.8|17736.2|17724.2|17736.2|17724.2|17735.8|17723.8|5
1725903340000|2024-09-09 17:35:40|17737|17725|17740|17728|17740.8|17728.8|17737|17725|12
1725903350000|2024-09-09 17:35:50|17740.8|17728.8|17740.8|17728.8|17741.6|17729.6|17740.8|17728.8|1
1725903360000|2024-09-09 17:36:00|17738.3|17726.3|17738.3|17726.3|17738.7|17726.7|17738.3|17726.3|12
1725903370000|2024-09-09 17:36:10|17736.2|17724.2|17736.2|17724.2|17738.3|17726.3|17736.2|17724.2|8
1725903380000|2024-09-09 17:36:20|17737.5|17725.5|17737.5|17725.5|17739.1|17727.1|17736.2|17724.2|6
1725903390000|2024-09-09 17:36:30|17737|17725|17737.5|17725.5|17737.5|17725.5|17736.2|17724.2|6
1725903400000|2024-09-09 17:36:40|17738.3|17726.3|17738.3|17726.3|17739.1|17727.1|17738.3|17726.3|17
1725903410000|2024-09-09 17:36:50|17736.2|17724.2|17736.2|17724.2|17738.3|17726.3|17736.2|17724.2|7
1725903420000|2024-09-09 17:37:00|17735.8|17723.8|17734.5|17722.5|17735.8|17723.8|17730|17718|8
1725903430000|2024-09-09 17:37:10|17733.7|17721.7|17734.5|17722.5|17734.5|17722.5|17733.7|17721.7|1
1725903440000|2024-09-09 17:37:20|17735|17723|17735|17723|17735|17723|17735|17723|2
1725903460000|2024-09-09 17:37:40|17735.8|17723.8|17730.8|17718.8|17735.8|17723.8|17730.8|17718.8|9
1725903470000|2024-09-09 17:37:50|||||||||10
1725903480000|2024-09-09 17:38:00|17730|17718|17732.5|17720.5|17732.5|17720.5|17728.7|17716.7|11
1725903490000|2024-09-09 17:38:10|17732|17720|17730.8|17718.8|17732|17720|17730.4|17718.4|7
1725903500000|2024-09-09 17:38:20|17730.4|17718.4|17732.9|17720.9|17732.9|17720.9|17730.4|17718.4|3
1725903510000|2024-09-09 17:38:30|17733.3|17721.3|17732.9|17720.9|17733.3|17721.3|17732.9|17720.9|3
1725903520000|2024-09-09 17:38:40|17732|17720|17730.4|17718.4|17732|17720|17730.4|17718.4|3
1725903530000|2024-09-09 17:38:50|17729.5|17717.5|17727|17715|17729.5|17717.5|17727|17715|0
1725903540000|2024-09-09 17:39:00|||||||||8
1725903550000|2024-09-09 17:39:10|17727.5|17715.5|17727|17715|17727.5|17715.5|17727|17715|2
1725903560000|2024-09-09 17:39:20|17726.6|17714.6|17725.4|17713.4|17726.6|17714.6|17724.5|17712.5|3
1725903570000|2024-09-09 17:39:30|17724.5|17712.5|17725.8|17713.8|17725.8|17713.8|17724.1|17712.1|1
1725903580000|2024-09-09 17:39:40|17725|17713|17725|17713|17725|17713|17725|17713|0
1725903590000|2024-09-09 17:39:50|||||||||11
1725903600000|2024-09-09 17:40:00|17725.8|17713.8|17730|17718|17730|17718|17725.8|17713.8|26
1725903610000|2024-09-09 17:40:10|17728.3|17716.3|17730.8|17718.8|17733.3|17721.3|17728.3|17716.3|21
1725903620000|2024-09-09 17:40:20|17731.2|17719.2|17733.7|17721.7|17734.5|17722.5|17730.8|17718.8|8
1725903630000|2024-09-09 17:40:30|17733.3|17721.3|17733.3|17721.3|17733.3|17721.3|17733.3|17721.3|4
1725903640000|2024-09-09 17:40:40|17731.6|17719.6|17733.3|17721.3|17733.3|17721.3|17731.6|17719.6|5
1725903650000|2024-09-09 17:40:50|17734.1|17722.1|17737|17725|17738.3|17726.3|17734.1|17722.1|4
1725903660000|2024-09-09 17:41:00|17735.8|17723.8|17735.8|17723.8|17736.2|17724.2|17735.8|17723.8|5
1725903670000|2024-09-09 17:41:10|17730.8|17718.8|17730.4|17718.4|17730.8|17718.8|17730.4|17718.4|19
1725903680000|2024-09-09 17:41:20|17731.6|17719.6|17731.2|17719.2|17731.6|17719.6|17731.2|17719.2|1
1725903690000|2024-09-09 17:41:30|||||||||4
1725903700000|2024-09-09 17:41:40|17732|17720|17729.5|17717.5|17732.4|17720.4|17728.7|17716.7|30
1725903710000|2024-09-09 17:41:50|17728.7|17716.7|17729.5|17717.5|17729.5|17717.5|17728.7|17716.7|8
1725903720000|2024-09-09 17:42:00|17728.7|17716.7|17728.7|17716.7|17728.7|17716.7|17728.7|17716.7|13
1725903730000|2024-09-09 17:42:10|17729.5|17717.5|17727|17715|17729.5|17717.5|17727|17715|8
1725903740000|2024-09-09 17:42:20|17727.4|17715.4|17728.7|17716.7|17728.7|17716.7|17727.4|17715.4|2
1725903750000|2024-09-09 17:42:30|17730.4|17718.4|17732|17720|17732.9|17720.9|17729.9|17717.9|24
1725903760000|2024-09-09 17:42:40|17732.4|17720.4|17729.1|17717.1|17732.4|17720.4|17727|17715|72
1725903770000|2024-09-09 17:42:50|17727|17715|17727|17715|17727|17715|17726.6|17714.6|23
1725903780000|2024-09-09 17:43:00|||||||||13
1725903790000|2024-09-09 17:43:10|17729.5|17717.5|17729.5|17717.5|17729.5|17717.5|17729.5|17717.5|8
1725903800000|2024-09-09 17:43:20|17729.1|17717.1|17729.5|17717.5|17729.5|17717.5|17728.3|17716.3|11
1725903810000|2024-09-09 17:43:30|17729.1|17717.1|17730.8|17718.8|17731.6|17719.6|17729.1|17717.1|1
1725903830000|2024-09-09 17:43:50|17729.1|17717.1|17729.1|17717.1|17729.1|17717.1|17729.1|17717.1|14
1725903840000|2024-09-09 17:44:00|17728.6|17716.6|17728.6|17716.6|17728.6|17716.6|17727.8|17715.8|36
1725903850000|2024-09-09 17:44:10|||||||||8
1725903860000|2024-09-09 17:44:20|17729.9|17717.9|17727.8|17715.8|17731.5|17719.5|17727.8|17715.8|7
1725903870000|2024-09-09 17:44:30|||||||||4
1725903880000|2024-09-09 17:44:40|17728.6|17716.6|17729.9|17717.9|17729.9|17717.9|17728.6|17716.6|15
1725903890000|2024-09-09 17:44:50|17728.6|17716.6|17727.8|17715.8|17729.9|17717.9|17727.8|17715.8|13
1725903900000|2024-09-09 17:45:00|17728.6|17716.6|17732.4|17720.4|17732.4|17720.4|17728.6|17716.6|17
1725903910000|2024-09-09 17:45:10|17733.6|17721.6|17733.6|17721.6|17734.1|17722.1|17728.2|17716.2|42
1725903920000|2024-09-09 17:45:20|17734.9|17722.9|17736.6|17724.6|17741.6|17729.6|17734.9|17722.9|40
1725903930000|2024-09-09 17:45:30|17737.4|17725.4|17738.6|17726.6|17740.7|17728.7|17736.1|17724.1|13
1725903940000|2024-09-09 17:45:40|17739.5|17727.5|17735.7|17723.7|17739.9|17727.9|17735.7|17723.7|13
1725903950000|2024-09-09 17:45:50|17734|17722|17738.2|17726.2|17738.2|17726.2|17732.8|17720.8|25
1725903960000|2024-09-09 17:46:00|17740.7|17728.7|17742.8|17730.8|17743.2|17731.2|17740.7|17728.7|23
1725903970000|2024-09-09 17:46:10|17742|17730|17745.7|17733.7|17749.5|17737.5|17742|17730|15
1725903980000|2024-09-09 17:46:20|17746.1|17734.1|17745.7|17733.7|17748.2|17736.2|17745.7|17733.7|6
1725903990000|2024-09-09 17:46:30|17745.3|17733.3|17743.2|17731.2|17745.3|17733.3|17742.8|17730.8|4
1725904000000|2024-09-09 17:46:40|17744|17732|17744|17732|17744|17732|17744|17732|5
1725904010000|2024-09-09 17:46:50|17747.8|17735.8|17745.3|17733.3|17747.8|17735.8|17744.9|17732.9|62
1725904020000|2024-09-09 17:47:00|17744.9|17732.9|17742.8|17730.8|17745.3|17733.3|17742.8|17730.8|74
1725904030000|2024-09-09 17:47:10|17742.4|17730.4|17741.9|17729.9|17743.2|17731.2|17741.9|17729.9|103
1725904040000|2024-09-09 17:47:20|17742.4|17730.4|17741.5|17729.5|17742.8|17730.8|17741.1|17729.1|18
1725904050000|2024-09-09 17:47:30|17742.8|17730.8|17744.9|17732.9|17744.9|17732.9|17742.8|17730.8|0
1725904060000|2024-09-09 17:47:40|17745.7|17733.7|17747.4|17735.4|17748.2|17736.2|17745.7|17733.7|7
1725904070000|2024-09-09 17:47:50|17746.5|17734.5|17746.5|17734.5|17746.5|17734.5|17746.5|17734.5|67
1725904080000|2024-09-09 17:48:00|17746.1|17734.1|17747.4|17735.4|17748.6|17736.6|17746.1|17734.1|15
1725904090000|2024-09-09 17:48:10|17746.9|17734.9|17746.9|17734.9|17747.4|17735.4|17746.9|17734.9|7
1725904100000|2024-09-09 17:48:20|17746.5|17734.5|17745.7|17733.7|17746.5|17734.5|17745.7|17733.7|16
1725904110000|2024-09-09 17:48:30|17746.5|17734.5|17749.9|17737.9|17750.7|17738.7|17746.5|17734.5|8
1725904120000|2024-09-09 17:48:40|17749.4|17737.4|17750.7|17738.7|17751.5|17739.5|17748.6|17736.6|15
1725904130000|2024-09-09 17:48:50|17749.4|17737.4|17747.4|17735.4|17749.4|17737.4|17747.4|17735.4|11
1725904140000|2024-09-09 17:49:00|17748.2|17736.2|17749.4|17737.4|17749.4|17737.4|17748.2|17736.2|23
1725904150000|2024-09-09 17:49:10|17749.9|17737.9|17743.2|17731.2|17750.7|17738.7|17743.2|17731.2|25
1725904160000|2024-09-09 17:49:20|17743.6|17731.6|17746.9|17734.9|17748.6|17736.6|17743.6|17731.6|9
1725904170000|2024-09-09 17:49:30|17746.5|17734.5|17750.7|17738.7|17750.7|17738.7|17746.5|17734.5|12
1725904180000|2024-09-09 17:49:40|17750.3|17738.3|17743.2|17731.2|17750.3|17738.3|17743.2|17731.2|17
1725904190000|2024-09-09 17:49:50|17743.6|17731.6|17744|17732|17744|17732|17743.6|17731.6|1
1725904200000|2024-09-09 17:50:00|17743.6|17731.6|17749.9|17737.9|17749.9|17737.9|17741.1|17729.1|15
1725904210000|2024-09-09 17:50:10|17750.7|17738.7|17756.1|17744.1|17757.4|17745.4|17750.7|17738.7|19
1725904220000|2024-09-09 17:50:20|17754.9|17742.9|17746.5|17734.5|17754.9|17742.9|17746.5|17734.5|18
1725904230000|2024-09-09 17:50:30|17747.4|17735.4|17751.9|17739.9|17751.9|17739.9|17747.4|17735.4|18
1725904240000|2024-09-09 17:50:40|17752.4|17740.4|17747.4|17735.4|17752.4|17740.4|17744.9|17732.9|57
1725904250000|2024-09-09 17:50:50|17746.9|17734.9|17742.4|17730.4|17747.4|17735.4|17740.3|17728.3|6
1725904260000|2024-09-09 17:51:00|17742.8|17730.8|17744.9|17732.9|17745.3|17733.3|17742.4|17730.4|21
1725904270000|2024-09-09 17:51:10|17743.2|17731.2|17743.2|17731.2|17743.2|17731.2|17743.2|17731.2|7
1725904280000|2024-09-09 17:51:20|17742.4|17730.4|17742.4|17730.4|17744.9|17732.9|17739.4|17727.4|65
1725904290000|2024-09-09 17:51:30|17743.2|17731.2|17736.5|17724.5|17743.2|17731.2|17736.5|17724.5|21
1725904300000|2024-09-09 17:51:40|17737|17725|17737.4|17725.4|17737.4|17725.4|17737|17725|5
1725904310000|2024-09-09 17:51:50|17738.2|17726.2|17741.1|17729.1|17742.4|17730.4|17738.2|17726.2|10
1725904320000|2024-09-09 17:52:00|17741.5|17729.5|17743.2|17731.2|17743.2|17731.2|17739|17727|37
1725904330000|2024-09-09 17:52:10|17741.5|17729.5|17740.7|17728.7|17741.5|17729.5|17740.7|17728.7|12
1725904340000|2024-09-09 17:52:20|17740.3|17728.3|17739.4|17727.4|17740.7|17728.7|17739.4|17727.4|17
1725904350000|2024-09-09 17:52:30|17739.9|17727.9|17739|17727|17740.7|17728.7|17739|17727|28
1725904360000|2024-09-09 17:52:40|17738.2|17726.2|17740.7|17728.7|17740.7|17728.7|17738.2|17726.2|6
1725904370000|2024-09-09 17:52:50|17741.5|17729.5|17735.7|17723.7|17741.5|17729.5|17735.7|17723.7|9
1725904380000|2024-09-09 17:53:00|17733.2|17721.2|17734.9|17722.9|17734.9|17722.9|17731.5|17719.5|28
1725904390000|2024-09-09 17:53:10|17734|17722|17734.9|17722.9|17734.9|17722.9|17734|17722|3
1725904400000|2024-09-09 17:53:20|17734|17722|17737.4|17725.4|17737.4|17725.4|17734|17722|7
1725904410000|2024-09-09 17:53:30|17737.8|17725.8|17736.5|17724.5|17739|17727|17736.5|17724.5|7
1725904420000|2024-09-09 17:53:40|17736.9|17724.9|17736.9|17724.9|17736.9|17724.9|17736.9|17724.9|26
1725904430000|2024-09-09 17:53:50|17737.8|17725.8|17735.3|17723.3|17737.8|17725.8|17734|17722|12
1725904440000|2024-09-09 17:54:00|17734.4|17722.4|17733.2|17721.2|17735.7|17723.7|17731.9|17719.9|19
1725904450000|2024-09-09 17:54:10|17734.4|17722.4|17736.9|17724.9|17736.9|17724.9|17734.4|17722.4|14
1725904460000|2024-09-09 17:54:20|17737.8|17725.8|17740.7|17728.7|17740.7|17728.7|17737.8|17725.8|8
1725904470000|2024-09-09 17:54:30|17741.5|17729.5|17734|17722|17741.5|17729.5|17734|17722|20
1725904480000|2024-09-09 17:54:40|17734.4|17722.4|17734|17722|17735.7|17723.7|17734|17722|7
1725904490000|2024-09-09 17:54:50|17734.4|17722.4|17735.7|17723.7|17736.5|17724.5|17734.4|17722.4|19
1725904500000|2024-09-09 17:55:00|17733.2|17721.2|17732.8|17720.8|17735.3|17723.3|17732.8|17720.8|37
1725904510000|2024-09-09 17:55:10|17731.9|17719.9|17734|17722|17734|17722|17731.5|17719.5|29
1725904520000|2024-09-09 17:55:20|17734.9|17722.9|17734.4|17722.4|17735.7|17723.7|17734.4|17722.4|38
1725904530000|2024-09-09 17:55:30|17734|17722|17730.7|17718.7|17734|17722|17728.6|17716.6|27
1725904540000|2024-09-09 17:55:40|17732.4|17720.4|17730.7|17718.7|17732.4|17720.4|17730.7|17718.7|20
1725904550000|2024-09-09 17:55:50|17731.9|17719.9|17730.7|17718.7|17731.9|17719.9|17730.7|17718.7|16
1725904560000|2024-09-09 17:56:00|17729.9|17717.9|17728.2|17716.2|17729.9|17717.9|17728.2|17716.2|75
1725904570000|2024-09-09 17:56:10|17729|17717|17728.2|17716.2|17729.9|17717.9|17728.2|17716.2|15
1725904580000|2024-09-09 17:56:20|17725.7|17713.7|17728.2|17716.2|17728.2|17716.2|17724.8|17712.8|51
1725904590000|2024-09-09 17:56:30|17725.7|17713.7|17721.9|17709.9|17725.7|17713.7|17721.1|17709.1|22
1725904600000|2024-09-09 17:56:40|17722.4|17710.4|17721.9|17709.9|17722.4|17710.4|17721.9|17709.9|22
1725904610000|2024-09-09 17:56:50|17720.3|17708.3|17720.7|17708.7|17723.6|17711.6|17719.9|17707.9|42
1725904620000|2024-09-09 17:57:00|17721.5|17709.5|17719.4|17707.4|17722.4|17710.4|17718.2|17706.2|93
1725904630000|2024-09-09 17:57:10|17719.9|17707.9|17717.4|17705.4|17719.9|17707.9|17717.4|17705.4|22
1725904640000|2024-09-09 17:57:20|17717.8|17705.8|17714.9|17702.9|17718.6|17706.6|17714.9|17702.9|32
1725904650000|2024-09-09 17:57:30|17714|17702|17709.9|17697.9|17714|17702|17709.9|17697.9|21
1725904660000|2024-09-09 17:57:40|17711.5|17699.5|17710.7|17698.7|17711.5|17699.5|17710.3|17698.3|20
1725904670000|2024-09-09 17:57:50|17710.3|17698.3|17710.3|17698.3|17711.5|17699.5|17709|17697|45
1725904680000|2024-09-09 17:58:00|17710.7|17698.7|17713.6|17701.6|17714.5|17702.5|17709|17697|100
1725904690000|2024-09-09 17:58:10|17713.2|17701.2|17709.5|17697.5|17713.2|17701.2|17709|17697|30
1725904700000|2024-09-09 17:58:20|17709|17697|17705.3|17693.3|17709|17697|17704.5|17692.5|58
1725904710000|2024-09-09 17:58:30|17705.7|17693.7|17703.2|17691.2|17705.7|17693.7|17703.2|17691.2|36
1725904720000|2024-09-09 17:58:40|17702.4|17690.4|17698.2|17686.2|17703.2|17691.2|17698.2|17686.2|70
1725904730000|2024-09-09 17:58:50|17697.8|17685.8|17695.7|17683.7|17698.2|17686.2|17695.7|17683.7|38
1725904740000|2024-09-09 17:59:00|17698.2|17686.2|17707.4|17695.4|17707.8|17695.8|17698.2|17686.2|105
1725904750000|2024-09-09 17:59:10|17706.5|17694.5|17700.3|17688.3|17706.5|17694.5|17699|17687|91
1725904760000|2024-09-09 17:59:20|17699.5|17687.5|17697.4|17685.4|17699.9|17687.9|17697.4|17685.4|219
1725904770000|2024-09-09 17:59:30|17696.5|17684.5|17689.9|17677.9|17696.5|17684.5|17689.9|17677.9|199
1725904780000|2024-09-09 17:59:40|17687.4|17675.4|17689|17677|17691.5|17679.5|17687.4|17675.4|292
1725904790000|2024-09-09 17:59:50|17687.4|17675.4|17688.2|17676.2|17688.2|17676.2|17685.7|17673.7|493
1725904800000|2024-09-09 18:00:00|17689|17677|17689|17677|17696.5|17684.5|17688.2|17676.2|87
1725904810000|2024-09-09 18:00:10|||||||||12
1725904820000|2024-09-09 18:00:20|17685.3|17673.3|17686.5|17674.5|17687.8|17675.8|17685.3|17673.3|16
1725904830000|2024-09-09 18:00:30|17687.4|17675.4|17689.9|17677.9|17689.9|17677.9|17687.4|17675.4|10
1725904840000|2024-09-09 18:00:40|17689|17677|17687.8|17675.8|17689.9|17677.9|17687.8|17675.8|36
1725904850000|2024-09-09 18:00:50|17686.5|17674.5|17687.8|17675.8|17687.8|17675.8|17686.5|17674.5|22
1725904860000|2024-09-09 18:01:00|17689|17677|17695.6|17683.6|17695.6|17683.6|17688.2|17676.2|41
1725904870000|2024-09-09 18:01:10|17694.8|17682.8|17693.2|17681.2|17694.8|17682.8|17691.5|17679.5|22
1725904880000|2024-09-09 18:01:20|17694.8|17682.8|17679.8|17667.8|17694.8|17682.8|17679.8|17667.8|37
1725904890000|2024-09-09 18:01:30|17678.6|17666.6|17677.3|17665.3|17680.3|17668.3|17677.3|17665.3|8
1725904900000|2024-09-09 18:01:40|||||||||8
1725904910000|2024-09-09 18:01:50|17677.8|17665.8|17677.3|17665.3|17677.8|17665.8|17677.3|17665.3|34
1725904920000|2024-09-09 18:02:00|17678.1|17666.1|17678.6|17666.6|17678.6|17666.6|17678.1|17666.1|10
1725904930000|2024-09-09 18:02:10|17679.4|17667.4|17682.3|17670.3|17682.3|17670.3|17677.8|17665.8|11
1725904940000|2024-09-09 18:02:20|17680.3|17668.3|17682.3|17670.3|17682.3|17670.3|17678.1|17666.1|120
1725904950000|2024-09-09 18:02:30|17685.3|17673.3|17686.5|17674.5|17687.8|17675.8|17684|17672|17
1725904960000|2024-09-09 18:02:40|17687.3|17675.3|17687.3|17675.3|17687.3|17675.3|17686.5|17674.5|42
1725904970000|2024-09-09 18:02:50|||||||||10
1725904980000|2024-09-09 18:03:00|17686.5|17674.5|17687.3|17675.3|17687.3|17675.3|17686.5|17674.5|15
1725904990000|2024-09-09 18:03:10|||||||||1
1725905000000|2024-09-09 18:03:20|17684.8|17672.8|17683.6|17671.6|17684.8|17672.8|17681.5|17669.5|22
1725905010000|2024-09-09 18:03:30|17684.8|17672.8|17682.8|17670.8|17684.8|17672.8|17681.9|17669.9|17
1725905020000|2024-09-09 18:03:40|17681.9|17669.9|17693.2|17681.2|17693.2|17681.2|17681.1|17669.1|63
1725905030000|2024-09-09 18:03:50|17692.8|17680.8|17693.1|17681.1|17696.5|17684.5|17692.8|17680.8|11
1725905040000|2024-09-09 18:04:00|17691.5|17679.5|17694.4|17682.4|17694.4|17682.4|17691.5|17679.5|48
1725905050000|2024-09-09 18:04:10|17696.5|17684.5|17696.1|17684.1|17696.5|17684.5|17696.1|17684.1|7
1725905060000|2024-09-09 18:04:20|17695.6|17683.6|17694|17682|17695.6|17683.6|17693.2|17681.2|5
1725905070000|2024-09-09 18:04:30|17696.5|17684.5|17698.1|17686.1|17699|17687|17696.5|17684.5|20
1725905080000|2024-09-09 18:04:40|17698.6|17686.6|17699|17687|17699|17687|17697.3|17685.3|4
1725905090000|2024-09-09 18:04:50|17699.8|17687.8|17697.3|17685.3|17699.8|17687.8|17697.3|17685.3|47
1725975000000|2024-09-10 13:30:00|17686.8|17674.8|17722.7|17710.7|17729.3|17717.3|17686.8|17669.5|156
1725975010000|2024-09-10 13:30:10|17724.3|17712.3|17706.9|17694.9|17724.7|17712.7|17703.5|17691.5|288
1725975020000|2024-09-10 13:30:20|17708.5|17696.5|17712.7|17700.7|17712.7|17700.7|17705.2|17693.2|106
1725975030000|2024-09-10 13:30:30|17712.3|17700.3|17716|17704|17718.1|17706.1|17707.3|17695.3|84
1725975040000|2024-09-10 13:30:40|17714.4|17702.4|17718.5|17706.5|17719.4|17707.4|17713.5|17701.5|66
1725975050000|2024-09-10 13:30:50|17717.7|17705.7|17711.9|17699.9|17721|17709|17711.9|17699.9|122
1725975060000|2024-09-10 13:31:00|17715.6|17703.6|17719.4|17707.4|17720.6|17708.6|17713.5|17701.5|62
1725975070000|2024-09-10 13:31:10|17719|17707|17729|17717|17732.7|17720.7|17717.7|17705.7|42
1725975080000|2024-09-10 13:31:20|17729.4|17717.4|17741.9|17729.9|17743.9|17731.9|17729.4|17717.4|69
1725975090000|2024-09-10 13:31:30|17741|17729|17748.1|17736.1|17749|17737|17738.1|17726.1|26
1725975100000|2024-09-10 13:31:40|17749.4|17737.4|17753.5|17741.5|17756|17744|17749.4|17737.4|29
1725975110000|2024-09-10 13:31:50|17751.9|17739.9|17757.7|17745.7|17757.7|17745.7|17751.4|17739.4|45
1725975120000|2024-09-10 13:32:00|17756.5|17744.5|17761.5|17749.5|17761.5|17749.5|17756|17744|24
1725975130000|2024-09-10 13:32:10|17761|17749|17757.7|17745.7|17761.5|17749.5|17755.2|17743.2|25
1725975140000|2024-09-10 13:32:20|17756|17744|17756.9|17744.9|17758.5|17746.5|17753.5|17741.5|22
1725975150000|2024-09-10 13:32:30|17756|17744|17757.7|17745.7|17758.1|17746.1|17754.8|17742.8|11
1725975160000|2024-09-10 13:32:40|17756.9|17744.9|17751|17739|17759.8|17747.8|17751|17739|38
1725975170000|2024-09-10 13:32:50|17751.9|17739.9|17755.2|17743.2|17756|17744|17751.9|17739.9|4
1725975180000|2024-09-10 13:33:00|17754.4|17742.4|17745.2|17733.2|17754.4|17742.4|17743.5|17731.5|33
1725975190000|2024-09-10 13:33:10|17745.6|17733.6|17743.9|17731.9|17749.4|17737.4|17743.5|17731.5|47
1725975200000|2024-09-10 13:33:20|17746|17734|17746|17734|17749.4|17737.4|17741.9|17729.9|21
1725975210000|2024-09-10 13:33:30|17745.2|17733.2|17744.8|17732.8|17746.4|17734.4|17743.5|17731.5|7
1725975220000|2024-09-10 13:33:40|17745.2|17733.2|17747.7|17735.7|17747.7|17735.7|17744.4|17732.4|29
1725975230000|2024-09-10 13:33:50|17747.3|17735.3|17744.4|17732.4|17751|17739|17742.7|17730.7|10
1725975240000|2024-09-10 13:34:00|17743.5|17731.5|17751.4|17739.4|17751.4|17739.4|17741.9|17729.9|13
1725975250000|2024-09-10 13:34:10|17751|17739|17752.3|17740.3|17754.8|17742.8|17750.2|17738.2|11
1725975260000|2024-09-10 13:34:20|17751.9|17739.9|17747.3|17735.3|17751.9|17739.9|17746.4|17734.4|9
1725975270000|2024-09-10 13:34:30|17746|17734|17742.7|17730.7|17746|17734|17740.6|17728.6|23
1725975280000|2024-09-10 13:34:40|17743.1|17731.1|17743.5|17731.5|17743.9|17731.9|17742.7|17730.7|19
1725975290000|2024-09-10 13:34:50|17742.7|17730.7|17733.1|17721.1|17742.7|17730.7|17733.1|17721.1|20
1725975300000|2024-09-10 13:35:00|17733.5|17721.5|17737.7|17725.7|17739.4|17727.4|17733.5|17721.5|30
1725975310000|2024-09-10 13:35:10|17736.9|17724.9|17733.5|17721.5|17737.7|17725.7|17733.5|17721.5|17
1725975320000|2024-09-10 13:35:20|17731.5|17719.5|17726.9|17714.9|17731.5|17719.5|17726.4|17714.4|15
1725975330000|2024-09-10 13:35:30|17726.4|17714.4|17716|17704|17726.4|17714.4|17713.1|17701.1|31
1725975340000|2024-09-10 13:35:40|17716.9|17704.9|17707.3|17695.3|17716.9|17704.9|17704.8|17692.8|29
1725975350000|2024-09-10 13:35:50|17705.2|17693.2|17704.8|17692.8|17706|17694|17702.3|17690.3|10
1725975360000|2024-09-10 13:36:00|17704.4|17692.4|17699.4|17687.4|17704.4|17692.4|17691.9|17679.9|39
1725975370000|2024-09-10 13:36:10|17699.8|17687.8|17702.7|17690.7|17704.4|17692.4|17699.8|17687.8|15
1725975380000|2024-09-10 13:36:20|17701.4|17689.4|17702.7|17690.7|17703.1|17691.1|17701|17689|31
1725975390000|2024-09-10 13:36:30|17703.1|17691.1|17692.7|17680.7|17703.1|17691.1|17691.8|17679.8|13
1725975400000|2024-09-10 13:36:40|17693.1|17681.1|17690.2|17678.2|17693.9|17681.9|17690.2|17678.2|7
1725975410000|2024-09-10 13:36:50|17689.3|17677.3|17695.6|17683.6|17695.6|17683.6|17685.6|17673.6|24
1725975420000|2024-09-10 13:37:00|17695.2|17683.2|17704.3|17692.3|17704.3|17692.3|17694.3|17682.3|12
1725975430000|2024-09-10 13:37:10|17705.6|17693.6|17705.2|17693.2|17706|17694|17705.2|17693.2|140
1725975440000|2024-09-10 13:37:20|17705.6|17693.6|17702.7|17690.7|17708.5|17696.5|17702.3|17690.3|12
1725975450000|2024-09-10 13:37:30|17701.9|17689.9|17702.7|17690.7|17703.9|17691.9|17701|17689|8
1725975460000|2024-09-10 13:37:40|17703.5|17691.5|17701|17689|17703.5|17691.5|17701|17689|7
1725975470000|2024-09-10 13:37:50|17701.9|17689.9|17701|17689|17702.7|17690.7|17699.4|17687.4|1
1725975480000|2024-09-10 13:38:00|17700.2|17688.2|17703.5|17691.5|17703.5|17691.5|17699.4|17687.4|10
1725975490000|2024-09-10 13:38:10|17702.7|17690.7|17695.2|17683.2|17702.7|17690.7|17695.2|17683.2|7
1725975500000|2024-09-10 13:38:20|17692.7|17680.7|17704.4|17692.4|17704.8|17692.8|17692.7|17680.7|26
1725975510000|2024-09-10 13:38:30|17698.5|17686.5|17696.9|17684.9|17700.6|17688.6|17694.8|17682.8|16
1725975520000|2024-09-10 13:38:40|17694.4|17682.4|17704.4|17692.4|17704.4|17692.4|17694.4|17682.4|24
1725975530000|2024-09-10 13:38:50|17703.9|17691.9|17715.6|17703.6|17715.6|17703.6|17701|17689|6
1725975540000|2024-09-10 13:39:00|17716|17704|17714.4|17702.4|17720.2|17708.2|17714.4|17702.4|17
1725975550000|2024-09-10 13:39:10|17713.9|17701.9|17715.2|17703.2|17717.7|17705.7|17713.1|17701.1|23
1725975560000|2024-09-10 13:39:20|17714.4|17702.4|17707.3|17695.3|17714.4|17702.4|17707.3|17695.3|43
1725975570000|2024-09-10 13:39:30|17706.9|17694.9|17711|17699|17714.4|17702.4|17704.4|17692.4|18
1725975580000|2024-09-10 13:39:40|17710.6|17698.6|17714.4|17702.4|17715.6|17703.6|17710.6|17698.6|12
1725975590000|2024-09-10 13:39:50|17714.8|17702.8|17714.4|17702.4|17715.6|17703.6|17714.4|17702.4|2
1725975600000|2024-09-10 13:40:00|17714.8|17702.8|17713.1|17701.1|17715.2|17703.2|17710.6|17698.6|22
1725975610000|2024-09-10 13:40:10|17711.9|17699.9|17706.9|17694.9|17713.1|17701.1|17706.9|17694.9|6
1725975620000|2024-09-10 13:40:20|17716|17704|17717.3|17705.3|17717.3|17705.3|17713.9|17701.9|4
1725975630000|2024-09-10 13:40:30|17709.4|17697.4|17709.4|17697.4|17709.8|17697.8|17709.4|17697.4|98
1725975640000|2024-09-10 13:40:40|17708.1|17696.1|17709.8|17697.8|17709.8|17697.8|17705.6|17693.6|29
1725975650000|2024-09-10 13:40:50|17708.1|17696.1|17705.6|17693.6|17708.1|17696.1|17705.6|17693.6|10
1725975660000|2024-09-10 13:41:00|17699.4|17687.4|17698.1|17686.1|17701.4|17689.4|17698.1|17686.1|20
1725975670000|2024-09-10 13:41:10|17700.2|17688.2|17696|17684|17700.2|17688.2|17689.8|17677.8|16
1725975680000|2024-09-10 13:41:20|17694.8|17682.8|17696.9|17684.9|17696.9|17684.9|17694.8|17682.8|9
1725975690000|2024-09-10 13:41:30|17697.3|17685.3|17701|17689|17701|17689|17696|17684|7
1725975700000|2024-09-10 13:41:40|17699.4|17687.4|17697.3|17685.3|17699.8|17687.8|17697.3|17685.3|37
1725975710000|2024-09-10 13:41:50|17696.9|17684.9|17696|17684|17698.5|17686.5|17694.8|17682.8|7
1725975720000|2024-09-10 13:42:00|17695.6|17683.6|17693.9|17681.9|17695.6|17683.6|17693.9|17681.9|16
1725975730000|2024-09-10 13:42:10|17691.4|17679.4|17689.4|17677.4|17691.4|17679.4|17688.1|17676.1|20
1725975740000|2024-09-10 13:42:20|17688.5|17676.5|17680.6|17668.6|17688.5|17676.5|17680.6|17668.6|11
1725975750000|2024-09-10 13:42:30|17679.8|17667.8|17687.7|17675.7|17688.5|17676.5|17679.8|17667.8|17
1725975760000|2024-09-10 13:42:40|17688.5|17676.5|17691|17679|17694.4|17682.4|17688.5|17676.5|8
1725975770000|2024-09-10 13:42:50|17690.2|17678.2|17693.9|17681.9|17693.9|17681.9|17690.2|17678.2|14
1725975780000|2024-09-10 13:43:00|17694.4|17682.4|17701|17689|17701|17689|17693.9|17681.9|10
1725975790000|2024-09-10 13:43:10|17703.5|17691.5|17701.9|17689.9|17705.2|17693.2|17701|17689|23
1725975800000|2024-09-10 13:43:20|17701.4|17689.4|17698.5|17686.5|17701.4|17689.4|17698.5|17686.5|5
1725975810000|2024-09-10 13:43:30|17696.9|17684.9|17695.2|17683.2|17696.9|17684.9|17693.9|17681.9|11
1725975820000|2024-09-10 13:43:40|17694.4|17682.4|17696.4|17684.4|17698.9|17686.9|17693.9|17681.9|7
1725975830000|2024-09-10 13:43:50|17697.7|17685.7|17698.9|17686.9|17698.9|17686.9|17696.9|17684.9|5
1725975840000|2024-09-10 13:44:00|17701|17689|17703.5|17691.5|17704.4|17692.4|17701|17689|6
1725975850000|2024-09-10 13:44:10|17703.9|17691.9|17706.9|17694.9|17706.9|17694.9|17703.9|17691.9|17
1725975860000|2024-09-10 13:44:20|17706.4|17694.4|17711|17699|17711|17699|17706.4|17694.4|8
1725975870000|2024-09-10 13:44:30|17710.2|17698.2|17711|17699|17711|17699|17710.2|17698.2|11
1725975880000|2024-09-10 13:44:40|17711.4|17699.4|17713.5|17701.5|17713.9|17701.9|17711.4|17699.4|21
1725975890000|2024-09-10 13:44:50|17712.7|17700.7|17721|17709|17721|17709|17712.7|17700.7|15
1725975900000|2024-09-10 13:45:00|17719.4|17707.4|17717.3|17705.3|17719.8|17707.8|17716|17704|16
1725975910000|2024-09-10 13:45:10|17718.5|17706.5|17719.8|17707.8|17719.8|17707.8|17718.5|17706.5|2
1725975920000|2024-09-10 13:45:20|17718.5|17706.5|17714.4|17702.4|17718.5|17706.5|17714.4|17702.4|7
1725975930000|2024-09-10 13:45:30|17715.2|17703.2|17716.9|17704.9|17716.9|17704.9|17715.2|17703.2|1
1725975940000|2024-09-10 13:45:40|17716|17704|17723.5|17711.5|17723.5|17711.5|17716|17704|49
1725975950000|2024-09-10 13:45:50|17724.3|17712.3|17725.2|17713.2|17725.2|17713.2|17724.3|17712.3|12
1725975960000|2024-09-10 13:46:00|17724.8|17712.8|17724.8|17712.8|17727.3|17715.3|17724.8|17712.8|10
1725975970000|2024-09-10 13:46:10|17727.3|17715.3|17724.8|17712.8|17728.9|17716.9|17724.8|17712.8|11
1725975980000|2024-09-10 13:46:20|17723.9|17711.9|17719.8|17707.8|17723.9|17711.9|17719.4|17707.4|3
1725975990000|2024-09-10 13:46:30|17717.7|17705.7|17723.5|17711.5|17723.5|17711.5|17717.7|17705.7|8
1725976000000|2024-09-10 13:46:40|17725.2|17713.2|17729.3|17717.3|17729.3|17717.3|17724.3|17712.3|18
1725976010000|2024-09-10 13:46:50|17728.5|17716.5|17728.5|17716.5|17729.3|17717.3|17727.3|17715.3|1
1725976020000|2024-09-10 13:47:00|17728.1|17716.1|17718.1|17706.1|17728.1|17716.1|17716.8|17704.8|9
1725976030000|2024-09-10 13:47:10|17716|17704|17714.3|17702.3|17716|17704|17714.3|17702.3|3
1725976040000|2024-09-10 13:47:20|17713.9|17701.9|17714.3|17702.3|17714.3|17702.3|17713.1|17701.1|5
1725976050000|2024-09-10 13:47:30|17715.6|17703.6|17718.5|17706.5|17718.5|17706.5|17715.6|17703.6|6
1725976060000|2024-09-10 13:47:40|17719.3|17707.3|17717.3|17705.3|17719.3|17707.3|17716|17704|3
1725976070000|2024-09-10 13:47:50|17716|17704|17719.3|17707.3|17719.3|17707.3|17716|17704|6
1725976080000|2024-09-10 13:48:00|17718.5|17706.5|17718.5|17706.5|17719.3|17707.3|17718.5|17706.5|3
1725976090000|2024-09-10 13:48:10|17716|17704|17718.1|17706.1|17718.1|17706.1|17715.6|17703.6|7
1725976100000|2024-09-10 13:48:20|17715.6|17703.6|17712.7|17700.7|17715.6|17703.6|17709.3|17697.3|7
1725976110000|2024-09-10 13:48:30|17713.9|17701.9|17712.7|17700.7|17714.3|17702.3|17711|17699|4
1725976120000|2024-09-10 13:48:40|17713.1|17701.1|17712.7|17700.7|17713.5|17701.5|17712.7|17700.7|2
1725976130000|2024-09-10 13:48:50|17713.5|17701.5|17711|17699|17714.3|17702.3|17711|17699|9
1725976140000|2024-09-10 13:49:00|17710.6|17698.6|17705.2|17693.2|17710.6|17698.6|17705.2|17693.2|8
1725976150000|2024-09-10 13:49:10|17705.6|17693.6|17703.1|17691.1|17705.6|17693.6|17703.1|17691.1|7
1725976160000|2024-09-10 13:49:20|17702.7|17690.7|17703.9|17691.9|17703.9|17691.9|17702.7|17690.7|3
1725976170000|2024-09-10 13:49:30|17701|17689|17703.1|17691.1|17704.3|17692.3|17701|17689|5
1725976180000|2024-09-10 13:49:40|17703.5|17691.5|17701|17689|17703.5|17691.5|17700.2|17688.2|4
1725976190000|2024-09-10 13:49:50|17700.6|17688.6|17703.1|17691.1|17703.9|17691.9|17700.2|17688.2|7
1725976200000|2024-09-10 13:50:00|17702.3|17690.3|17699.3|17687.3|17702.3|17690.3|17699.3|17687.3|9
1725976210000|2024-09-10 13:50:10|17698.9|17686.9|17698.9|17686.9|17700.2|17688.2|17698.9|17686.9|5
1725976220000|2024-09-10 13:50:20|17700.2|17688.2|17690.6|17678.6|17702.7|17690.7|17690.6|17678.6|22
1725976230000|2024-09-10 13:50:30|17690.2|17678.2|17690.6|17678.6|17690.6|17678.6|17688.1|17676.1|17
1725976240000|2024-09-10 13:50:40|17690.2|17678.2|17690.2|17678.2|17690.2|17678.2|17688.1|17676.1|5
1725976250000|2024-09-10 13:50:50|17689.3|17677.3|17688.1|17676.1|17689.3|17677.3|17688.1|17676.1|4
1725976260000|2024-09-10 13:51:00|17685.2|17673.2|17683.1|17671.1|17685.2|17673.2|17682.7|17670.7|9
1725976270000|2024-09-10 13:51:10|17681.4|17669.4|17670.6|17658.6|17681.4|17669.4|17670.6|17658.6|14
1725976280000|2024-09-10 13:51:20|17668.5|17656.5|17672.7|17660.7|17678.1|17666.1|17668.1|17656.1|25
1725976290000|2024-09-10 13:51:30|17673.9|17661.9|17673.5|17661.5|17674.3|17662.3|17673.5|17661.5|6
1725976300000|2024-09-10 13:51:40|17673.9|17661.9|17677.7|17665.7|17677.7|17665.7|17668.9|17656.9|6
1725976310000|2024-09-10 13:51:50|17678.5|17666.5|17681.4|17669.4|17683.5|17671.5|17678.5|17666.5|5
1725976320000|2024-09-10 13:52:00|17681.8|17669.8|17681.8|17669.8|17682.7|17670.7|17681|17669|5
1725976330000|2024-09-10 13:52:10|17681.4|17669.4|17678.9|17666.9|17681.4|17669.4|17678.9|17666.9|3
1725976340000|2024-09-10 13:52:20|17679.3|17667.3|17681|17669|17681|17669|17678.9|17666.9|5
1725976350000|2024-09-10 13:52:30|17681.8|17669.8|17683.5|17671.5|17683.5|17671.5|17681.8|17669.8|6
1725976360000|2024-09-10 13:52:40|17682.7|17670.7|17683.5|17671.5|17683.5|17671.5|17682.7|17670.7|1
1725976370000|2024-09-10 13:52:50|17683.1|17671.1|17678.5|17666.5|17683.1|17671.1|17678.5|17666.5|15
1725976380000|2024-09-10 13:53:00|17679.3|17667.3|17686|17674|17686|17674|17678.9|17666.9|4
1725976390000|2024-09-10 13:53:10|17684.8|17672.8|17688.9|17676.9|17691|17679|17683.9|17671.9|32
1725976400000|2024-09-10 13:53:20|17689.8|17677.8|17691|17679|17691.4|17679.4|17688.9|17676.9|10
1725976410000|2024-09-10 13:53:30|17689.8|17677.8|17685.2|17673.2|17691|17679|17685.2|17673.2|14
1725976420000|2024-09-10 13:53:40|17683.1|17671.1|17682.7|17670.7|17683.1|17671.1|17682.7|17670.7|2
1725976430000|2024-09-10 13:53:50|17685.2|17673.2|17687.7|17675.7|17689.3|17677.3|17685.2|17673.2|8
1725976440000|2024-09-10 13:54:00|17688.1|17676.1|17685.6|17673.6|17688.1|17676.1|17685.6|17673.6|3
1725976450000|2024-09-10 13:54:10|17684.8|17672.8|17685.2|17673.2|17685.2|17673.2|17683.9|17671.9|4
1725976460000|2024-09-10 13:54:20|17684.3|17672.3|17683.9|17671.9|17684.3|17672.3|17683.9|17671.9|3
1725976470000|2024-09-10 13:54:30|17683.1|17671.1|17682.7|17670.7|17683.1|17671.1|17680.2|17668.2|13
1725976480000|2024-09-10 13:54:40|17681.8|17669.8|17683.1|17671.1|17684.3|17672.3|17681.8|17669.8|1
1725976490000|2024-09-10 13:54:50|17683.5|17671.5|17690.6|17678.6|17691|17679|17683.1|17671.1|5
1725976500000|2024-09-10 13:55:00|17689.8|17677.8|17687.7|17675.7|17689.8|17677.8|17685.6|17673.6|12
1725976510000|2024-09-10 13:55:10|17686.8|17674.8|17684.3|17672.3|17688.1|17676.1|17684.3|17672.3|21
1725976520000|2024-09-10 13:55:20|17683.9|17671.9|17684.3|17672.3|17685.6|17673.6|17682.7|17670.7|5
1725976530000|2024-09-10 13:55:30|17686|17674|17688.5|17676.5|17688.5|17676.5|17686|17674|3
1725976540000|2024-09-10 13:55:40|17688.9|17676.9|17697.7|17685.7|17697.7|17685.7|17688.9|17676.9|40
1725976550000|2024-09-10 13:55:50|17696.8|17684.8|17695.6|17683.6|17697.7|17685.7|17695.6|17683.6|4
1725976560000|2024-09-10 13:56:00|17696|17684|17698.1|17686.1|17698.1|17686.1|17696|17684|7
1725976570000|2024-09-10 13:56:10|17697.7|17685.7|17696|17684|17699.3|17687.3|17696|17684|13
1725976580000|2024-09-10 13:56:20|17695.6|17683.6|17688.5|17676.5|17695.6|17683.6|17688.5|17676.5|5
1725976590000|2024-09-10 13:56:30|17687.3|17675.3|17688.1|17676.1|17688.1|17676.1|17687.3|17675.3|4
1725976600000|2024-09-10 13:56:40|17686.4|17674.4|17683.1|17671.1|17686.4|17674.4|17683.1|17671.1|11
1725976610000|2024-09-10 13:56:50|||||||||3
1725976620000|2024-09-10 13:57:00|17684.3|17672.3|17683.5|17671.5|17684.3|17672.3|17683.5|17671.5|19
1725976630000|2024-09-10 13:57:10|17686|17674|17683.1|17671.1|17686|17674|17683.1|17671.1|6
1725976640000|2024-09-10 13:57:20|17680.6|17668.6|17679.3|17667.3|17680.6|17668.6|17679.3|17667.3|6
1725976650000|2024-09-10 13:57:30|17677.7|17665.7|17675.6|17663.6|17677.7|17665.7|17674.3|17662.3|8
1725976660000|2024-09-10 13:57:40|||||||||1
1725976670000|2024-09-10 13:57:50|17676.8|17664.8|17680.2|17668.2|17680.6|17668.6|17676|17664|12
1725976680000|2024-09-10 13:58:00|17680.6|17668.6|17685.6|17673.6|17685.6|17673.6|17679.3|17667.3|12
1725976690000|2024-09-10 13:58:10|17686.8|17674.8|17688.1|17676.1|17688.1|17676.1|17685.6|17673.6|4
1725976700000|2024-09-10 13:58:20|17689.8|17677.8|17688.5|17676.5|17690.6|17678.6|17688.5|17676.5|8
1725976710000|2024-09-10 13:58:30|17686.8|17674.8|17686|17674|17688.1|17676.1|17686|17674|2
1725976720000|2024-09-10 13:58:40|17685.6|17673.6|17683.1|17671.1|17685.6|17673.6|17683.1|17671.1|13
1725976730000|2024-09-10 13:58:50|17684.8|17672.8|17688.1|17676.1|17689.3|17677.3|17684.8|17672.8|3
1725976740000|2024-09-10 13:59:00|17688.5|17676.5|17688.1|17676.1|17688.9|17676.9|17686.4|17674.4|5
1725976750000|2024-09-10 13:59:10|17688.9|17676.9|17685.2|17673.2|17688.9|17676.9|17684.3|17672.3|3
1725976760000|2024-09-10 13:59:20|17684.3|17672.3|17683.1|17671.1|17684.3|17672.3|17682.7|17670.7|3
1725976770000|2024-09-10 13:59:30|17684.3|17672.3|17684.3|17672.3|17684.3|17672.3|17684.3|17672.3|3
1725976780000|2024-09-10 13:59:40|17685.2|17673.2|17682.7|17670.7|17685.2|17673.2|17682.3|17670.3|3
1725976790000|2024-09-10 13:59:50|17683.1|17671.1|17682.7|17670.7|17683.1|17671.1|17682.7|17670.7|2
1725976800000|2024-09-10 14:00:00|17684.3|17672.3|17682.7|17670.7|17684.3|17672.3|17682.7|17670.7|12
1725976810000|2024-09-10 14:00:10|17682.3|17670.3|17685.6|17673.6|17685.6|17673.6|17680.2|17668.2|7
1725976820000|2024-09-10 14:00:20|17686.4|17674.4|17691.8|17679.8|17692.7|17680.7|17686|17674|14
1725976830000|2024-09-10 14:00:30|17692.7|17680.7|17686.8|17674.8|17693.1|17681.1|17686|17674|9
1725976840000|2024-09-10 14:00:40|17686|17674|17685.2|17673.2|17686|17674|17683.1|17671.1|13
1725976860000|2024-09-10 14:01:00|17683.5|17671.5|17683.5|17671.5|17683.5|17671.5|17683.5|17671.5|0
1725976870000|2024-09-10 14:01:10|17683.1|17671.1|17680.6|17668.6|17683.1|17671.1|17678.1|17666.1|13
1725976880000|2024-09-10 14:01:20|17679.3|17667.3|17680.2|17668.2|17680.6|17668.6|17676|17664|17
1725976890000|2024-09-10 14:01:30|17678.1|17666.1|17676|17664|17678.1|17666.1|17676|17664|5
1725976900000|2024-09-10 14:01:40|17676.4|17664.4|17676|17664|17676.4|17664.4|17676|17664|1
1725976920000|2024-09-10 14:02:00|||||||||1
1725976930000|2024-09-10 14:02:10|17675.6|17663.6|17673.5|17661.5|17675.6|17663.6|17673.5|17661.5|8
1725976940000|2024-09-10 14:02:20|17674.3|17662.3|17671.4|17659.4|17674.3|17662.3|17671.4|17659.4|10
1725976950000|2024-09-10 14:02:30|17670.6|17658.6|17671.8|17659.8|17671.8|17659.8|17670.6|17658.6|4
1725976960000|2024-09-10 14:02:40|17671|17659|17675.2|17663.2|17675.6|17663.6|17668.9|17656.9|43
1725976970000|2024-09-10 14:02:50|17674.8|17662.8|17669.8|17657.8|17674.8|17662.8|17669.8|17657.8|3
1725976980000|2024-09-10 14:03:00|17670.2|17658.2|17670.2|17658.2|17670.2|17658.2|17670.2|17658.2|3
1725976990000|2024-09-10 14:03:10|17669.8|17657.8|17668.9|17656.9|17670.2|17658.2|17668.9|17656.9|3
1725977000000|2024-09-10 14:03:20|17671.4|17659.4|17672.3|17660.3|17673.5|17661.5|17671.4|17659.4|27
1725977010000|2024-09-10 14:03:30|17672.7|17660.7|17672.3|17660.3|17672.7|17660.7|17672.3|17660.3|7
1725977020000|2024-09-10 14:03:40|17673.1|17661.1|17669.8|17657.8|17673.1|17661.1|17669.8|17657.8|9
1725977030000|2024-09-10 14:03:50|||||||||2
1725977040000|2024-09-10 14:04:00|17670.2|17658.2|17672.3|17660.3|17672.3|17660.3|17669.8|17657.8|5
1725977050000|2024-09-10 14:04:10|||||||||6
1725977060000|2024-09-10 14:04:20|17672.7|17660.7|17672.3|17660.3|17672.7|17660.7|17672.3|17660.3|2
1725977070000|2024-09-10 14:04:30|17669.8|17657.8|17661.9|17649.9|17669.8|17657.8|17661.9|17649.9|11
1725977080000|2024-09-10 14:04:40|17661|17649|17663.1|17651.1|17665.6|17653.6|17661|17649|6
1725977090000|2024-09-10 14:04:50|17661.4|17649.4|17659.8|17647.8|17663.1|17651.1|17659.8|17647.8|4
1725977100000|2024-09-10 14:05:00|17660.2|17648.2|17655.6|17643.6|17660.2|17648.2|17655.6|17643.6|22
1725977110000|2024-09-10 14:05:10|17656|17644|17654.4|17642.4|17656|17644|17651.9|17639.9|12
1725977120000|2024-09-10 14:05:20|17653.5|17641.5|17647.7|17635.7|17656|17644|17647.7|17635.7|9
1725977130000|2024-09-10 14:05:30|17650.2|17638.2|17649.4|17637.4|17653.1|17641.1|17649.4|17637.4|17
1725977140000|2024-09-10 14:05:40|17646.9|17634.9|17639.8|17627.8|17646.9|17634.9|17639.8|17627.8|2
1725977150000|2024-09-10 14:05:50|17638.1|17626.1|17639.8|17627.8|17639.8|17627.8|17637.3|17625.3|17
1725977160000|2024-09-10 14:06:00|17638.9|17626.9|17635.6|17623.6|17638.9|17626.9|17635.6|17623.6|15
1725977170000|2024-09-10 14:06:10|17632.7|17620.7|17635.2|17623.2|17637.7|17625.7|17631.4|17619.4|5
1725977180000|2024-09-10 14:06:20|17638.9|17626.9|17639.8|17627.8|17640.6|17628.6|17638.9|17626.9|15
1725977190000|2024-09-10 14:06:30|17639.4|17627.4|17626|17614|17639.4|17627.4|17626|17614|33
1725977200000|2024-09-10 14:06:40|17627.3|17615.3|17620.2|17608.2|17627.3|17615.3|17620.2|17608.2|8
1725977210000|2024-09-10 14:06:50|17621.4|17609.4|17622.7|17610.7|17622.7|17610.7|17621.4|17609.4|10
1725977220000|2024-09-10 14:07:00|17621.9|17609.9|17620.2|17608.2|17622.3|17610.3|17619.8|17607.8|8
1725977230000|2024-09-10 14:07:10|17621.4|17609.4|17627.7|17615.7|17627.7|17615.7|17617.7|17605.7|15
1725977240000|2024-09-10 14:07:20|17628.9|17616.9|17632.3|17620.3|17632.7|17620.7|17628.9|17616.9|4
1725977250000|2024-09-10 14:07:30|17631.9|17619.9|17629.8|17617.8|17632.3|17620.3|17629.4|17617.4|12
1725977260000|2024-09-10 14:07:40|17629.4|17617.4|17632.7|17620.7|17632.7|17620.7|17629.4|17617.4|15
1725977270000|2024-09-10 14:07:50|17634.8|17622.8|17636.4|17624.4|17636.9|17624.9|17634.8|17622.8|4
1725977280000|2024-09-10 14:08:00|17637.3|17625.3|17637.3|17625.3|17638.5|17626.5|17636|17624|6
1725977290000|2024-09-10 14:08:10|17637.7|17625.7|17639.8|17627.8|17639.8|17627.8|17637.7|17625.7|2
1725977300000|2024-09-10 14:08:20|17640.6|17628.6|17637.3|17625.3|17640.6|17628.6|17637.3|17625.3|5
1725977310000|2024-09-10 14:08:30|17639.8|17627.8|17641|17629|17641|17629|17637.7|17625.7|8
1725977320000|2024-09-10 14:08:40|17640.2|17628.2|17639.8|17627.8|17640.2|17628.2|17638.5|17626.5|2
1725977330000|2024-09-10 14:08:50|17639.4|17627.4|17641|17629|17641|17629|17639.4|17627.4|2
1725977340000|2024-09-10 14:09:00|17640.2|17628.2|17645.6|17633.6|17645.6|17633.6|17640.2|17628.2|7
1725977350000|2024-09-10 14:09:10|17646.8|17634.8|17650.2|17638.2|17650.2|17638.2|17646.8|17634.8|19
1725977360000|2024-09-10 14:09:20|17651|17639|17650.6|17638.6|17651|17639|17649.3|17637.3|22
1725977370000|2024-09-10 14:09:30|17650.2|17638.2|17646.8|17634.8|17650.2|17638.2|17646|17634|4
1725977380000|2024-09-10 14:09:40|17645.6|17633.6|17646.8|17634.8|17646.8|17634.8|17645.6|17633.6|1
1725977390000|2024-09-10 14:09:50|17647.3|17635.3|17647.3|17635.3|17647.3|17635.3|17647.3|17635.3|3
1725977400000|2024-09-10 14:10:00|17645.6|17633.6|17643.5|17631.5|17646|17634|17643.5|17631.5|4
1725977410000|2024-09-10 14:10:10|||||||||13
1725977420000|2024-09-10 14:10:20|17642.7|17630.7|17646.8|17634.8|17646.8|17634.8|17642.7|17630.7|7
1725977430000|2024-09-10 14:10:30|17645.6|17633.6|17647.3|17635.3|17647.3|17635.3|17644.8|17632.8|3
1725977440000|2024-09-10 14:10:40|17646.8|17634.8|17645.6|17633.6|17646.8|17634.8|17645.6|17633.6|2
1725977450000|2024-09-10 14:10:50|17643.5|17631.5|17643.5|17631.5|17645.2|17633.2|17643.5|17631.5|14
1725977460000|2024-09-10 14:11:00|17643.1|17631.1|17640.6|17628.6|17643.1|17631.1|17640.6|17628.6|3
1725977470000|2024-09-10 14:11:10|17641|17629|17640.6|17628.6|17641.8|17629.8|17640.6|17628.6|4
1725977480000|2024-09-10 14:11:20|17639.8|17627.8|17638.9|17626.9|17639.8|17627.8|17638.5|17626.5|5
1725977490000|2024-09-10 14:11:30|17639.8|17627.8|17646.9|17634.9|17647.7|17635.7|17637.3|17625.3|43
1725977500000|2024-09-10 14:11:40|17647.3|17635.3|17648.5|17636.5|17648.5|17636.5|17646.9|17634.9|1
1725977510000|2024-09-10 14:11:50|17647.7|17635.7|17651.9|17639.9|17651.9|17639.9|17647.3|17635.3|6
1725977520000|2024-09-10 14:12:00|17651|17639|17650.2|17638.2|17651.9|17639.9|17650.2|17638.2|1
1725977530000|2024-09-10 14:12:10|17651|17639|17651|17639|17652.3|17640.3|17651|17639|3
1725977540000|2024-09-10 14:12:20|17651.4|17639.4|17656.9|17644.9|17656.9|17644.9|17651.4|17639.4|17
1725977550000|2024-09-10 14:12:30|17659.8|17647.8|17660.6|17648.6|17660.6|17648.6|17658.5|17646.5|9
1725977560000|2024-09-10 14:12:40|17659.8|17647.8|17661.9|17649.9|17661.9|17649.9|17659.8|17647.8|4
1725977570000|2024-09-10 14:12:50|17662.7|17650.7|17656.9|17644.9|17662.7|17650.7|17656.9|17644.9|9
1725977580000|2024-09-10 14:13:00|17656|17644|17654.8|17642.8|17656.9|17644.9|17654.4|17642.4|5
1725977590000|2024-09-10 14:13:10|17654.4|17642.4|17654.8|17642.8|17656.9|17644.9|17654.4|17642.4|3
1725977600000|2024-09-10 14:13:20|17654.4|17642.4|17661|17649|17665.2|17653.2|17653.1|17641.1|57
1725977610000|2024-09-10 14:13:30|17660.6|17648.6|17657.3|17645.3|17661|17649|17657.3|17645.3|3
1725977620000|2024-09-10 14:13:40|17655.6|17643.6|17652.7|17640.7|17655.6|17643.6|17652.7|17640.7|4
1725977630000|2024-09-10 14:13:50|17653.1|17641.1|17655.2|17643.2|17655.2|17643.2|17652.7|17640.7|2
1725977640000|2024-09-10 14:14:00|17654.8|17642.8|17654.8|17642.8|17655.2|17643.2|17652.3|17640.3|5
1725977650000|2024-09-10 14:14:10|17653.9|17641.9|17653.9|17641.9|17655.2|17643.2|17652.3|17640.3|2
1725977660000|2024-09-10 14:14:20|17655.2|17643.2|17652.3|17640.3|17656.4|17644.4|17652.3|17640.3|6
1725977670000|2024-09-10 14:14:30|17652.7|17640.7|17657.3|17645.3|17658.1|17646.1|17652.7|17640.7|27
1725977680000|2024-09-10 14:14:40|17657.7|17645.7|17657.7|17645.7|17658.9|17646.9|17657.3|17645.3|7
1725977690000|2024-09-10 14:14:50|17658.9|17646.9|17653.9|17641.9|17660.2|17648.2|17653.5|17641.5|3
1725977700000|2024-09-10 14:15:00|17655.6|17643.6|17655.6|17643.6|17658.1|17646.1|17655.2|17643.2|14
1725977710000|2024-09-10 14:15:10|||||||||1
1725977720000|2024-09-10 14:15:20|17658.5|17646.5|17656|17644|17658.9|17646.9|17654.8|17642.8|10
1725977730000|2024-09-10 14:15:30|17656.8|17644.8|17653.5|17641.5|17656.8|17644.8|17653.5|17641.5|4
1725977740000|2024-09-10 14:15:40|17654.3|17642.3|17655.6|17643.6|17655.6|17643.6|17653.1|17641.1|4
1725977750000|2024-09-10 14:15:50|17655.2|17643.2|17658.9|17646.9|17659.3|17647.3|17654.8|17642.8|5
1725977760000|2024-09-10 14:16:00|17658.1|17646.1|17654.8|17642.8|17658.5|17646.5|17654.8|17642.8|5
1725977770000|2024-09-10 14:16:10|17654.3|17642.3|17659.8|17647.8|17659.8|17647.8|17654.3|17642.3|1
1725977780000|2024-09-10 14:16:20|17661|17649|17659.8|17647.8|17661|17649|17657.3|17645.3|6
1725977790000|2024-09-10 14:16:30|17661.4|17649.4|17671|17659|17671|17659|17661|17649|59
1725977800000|2024-09-10 14:16:40|||||||||1
1725977810000|2024-09-10 14:16:50|17673.1|17661.1|17675.6|17663.6|17675.6|17663.6|17673.1|17661.1|5
1725977820000|2024-09-10 14:17:00|17676.8|17664.8|17676.4|17664.4|17678.1|17666.1|17674.8|17662.8|20
1725977830000|2024-09-10 14:17:10|17675.6|17663.6|17675.2|17663.2|17675.6|17663.6|17674.8|17662.8|3
1725977840000|2024-09-10 14:17:20|||||||||2
1725977850000|2024-09-10 14:17:30|17675.6|17663.6|17675.6|17663.6|17675.6|17663.6|17675.6|17663.6|1
1725977860000|2024-09-10 14:17:40|17677.7|17665.7|17682.7|17670.7|17682.7|17670.7|17677.7|17665.7|21
1725977870000|2024-09-10 14:17:50|17682.3|17670.3|17674.3|17662.3|17682.3|17670.3|17673.1|17661.1|7
1725977880000|2024-09-10 14:18:00|17673.1|17661.1|17665.6|17653.6|17673.1|17661.1|17665.6|17653.6|10
1725977890000|2024-09-10 14:18:10|17663.1|17651.1|17663.1|17651.1|17663.1|17651.1|17662.7|17650.7|5
1725977900000|2024-09-10 14:18:20|17662.3|17650.3|17665.6|17653.6|17666.8|17654.8|17661.8|17649.8|5
1725977910000|2024-09-10 14:18:30|17668.1|17656.1|17667.7|17655.7|17668.1|17656.1|17666.8|17654.8|4
1725977920000|2024-09-10 14:18:40|17668.1|17656.1|17668.1|17656.1|17668.1|17656.1|17668.1|17656.1|0
1725977940000|2024-09-10 14:19:00|||||||||3
1725977950000|2024-09-10 14:19:10|17667.7|17655.7|17668.1|17656.1|17669.3|17657.3|17666.4|17654.4|8
1725977960000|2024-09-10 14:19:20|17667.7|17655.7|17666.4|17654.4|17667.7|17655.7|17666.4|17654.4|2
1725977970000|2024-09-10 14:19:30|17667.7|17655.7|17668.1|17656.1|17670.6|17658.6|17667.7|17655.7|3
1725977980000|2024-09-10 14:19:40|17666.4|17654.4|17665.6|17653.6|17666.4|17654.4|17665.6|17653.6|9
1725977990000|2024-09-10 14:19:50|||||||||6
1725978000000|2024-09-10 14:20:00|17664.8|17652.8|17664.8|17652.8|17665.6|17653.6|17664.8|17652.8|13
1725978010000|2024-09-10 14:20:10|17664.3|17652.3|17666|17654|17666.8|17654.8|17663.1|17651.1|6
1725978020000|2024-09-10 14:20:20|17665.6|17653.6|17665.6|17653.6|17665.6|17653.6|17664.8|17652.8|0
1725978030000|2024-09-10 14:20:30|17664.8|17652.8|17669.3|17657.3|17669.3|17657.3|17664.8|17652.8|12
1725978040000|2024-09-10 14:20:40|17670.6|17658.6|17673.1|17661.1|17673.1|17661.1|17670.6|17658.6|1
1725978050000|2024-09-10 14:20:50|17672.3|17660.3|17673.5|17661.5|17673.5|17661.5|17671.8|17659.8|6
1725978060000|2024-09-10 14:21:00|17673.1|17661.1|17673.5|17661.5|17675.6|17663.6|17673.1|17661.1|2
1725978070000|2024-09-10 14:21:10|17673.1|17661.1|17671|17659|17673.1|17661.1|17670.6|17658.6|6
1725978080000|2024-09-10 14:21:20|17670.6|17658.6|17673.1|17661.1|17673.1|17661.1|17670.6|17658.6|2
1725978090000|2024-09-10 14:21:30|17670.6|17658.6|17673.1|17661.1|17674.3|17662.3|17670.6|17658.6|9
1725978100000|2024-09-10 14:21:40|17675.6|17663.6|17675.6|17663.6|17675.6|17663.6|17675.6|17663.6|8
1725978110000|2024-09-10 14:21:50|17675.2|17663.2|17676.4|17664.4|17676.4|17664.4|17673.5|17661.5|6
1725978120000|2024-09-10 14:22:00|17679.4|17667.4|17677.3|17665.3|17679.8|17667.8|17676.4|17664.4|4
1725978140000|2024-09-10 14:22:20|17679.8|17667.8|17679.8|17667.8|17679.8|17667.8|17678.9|17666.9|4
1725978150000|2024-09-10 14:22:30|17678.9|17666.9|17677.7|17665.7|17678.9|17666.9|17677.3|17665.3|17
1725978160000|2024-09-10 14:22:40|17677.3|17665.3|17677.3|17665.3|17677.3|17665.3|17677.3|17665.3|1
1725978170000|2024-09-10 14:22:50|17671.9|17659.9|17669.8|17657.8|17671.9|17659.9|17669.8|17657.8|12
1725978180000|2024-09-10 14:23:00|17668.9|17656.9|17669.8|17657.8|17669.8|17657.8|17668.9|17656.9|5
1725978190000|2024-09-10 14:23:10|17667.3|17655.3|17667.3|17655.3|17667.3|17655.3|17667.3|17655.3|2
1725978210000|2024-09-10 14:23:30|17669.4|17657.4|17669.4|17657.4|17669.4|17657.4|17669.4|17657.4|21
1725978220000|2024-09-10 14:23:40|17669.8|17657.8|17669.8|17657.8|17669.8|17657.8|17669.8|17657.8|0
1725978230000|2024-09-10 14:23:50|17668.9|17656.9|17667.7|17655.7|17668.9|17656.9|17666.4|17654.4|2
1725978240000|2024-09-10 14:24:00|17668.5|17656.5|17670.2|17658.2|17670.2|17658.2|17668.5|17656.5|1
1725978250000|2024-09-10 14:24:10|||||||||2
1725978260000|2024-09-10 14:24:20|17670.6|17658.6|17672.3|17660.3|17672.3|17660.3|17670.2|17658.2|3
1725978270000|2024-09-10 14:24:30|17671.4|17659.4|17675.6|17663.6|17675.6|17663.6|17671|17659|9
1725978280000|2024-09-10 14:24:40|17676.4|17664.4|17680.2|17668.2|17680.2|17668.2|17676.4|17664.4|4
1725978290000|2024-09-10 14:24:50|17680.6|17668.6|17680.2|17668.2|17680.6|17668.6|17680.2|17668.2|2
1725978300000|2024-09-10 14:25:00|17685.2|17673.2|17685.2|17673.2|17685.6|17673.6|17685.2|17673.2|4
1725978310000|2024-09-10 14:25:10|17683.5|17671.5|17686.4|17674.4|17686.4|17674.4|17683.5|17671.5|3
1725978320000|2024-09-10 14:25:20|17685.6|17673.6|17683.9|17671.9|17685.6|17673.6|17683.9|17671.9|7
1725978330000|2024-09-10 14:25:30|17685.6|17673.6|17685.6|17673.6|17685.6|17673.6|17685.6|17673.6|0
1725978340000|2024-09-10 14:25:40|17684.3|17672.3|17684.3|17672.3|17685.2|17673.2|17684.3|17672.3|5
1725978350000|2024-09-10 14:25:50|17683.1|17671.1|17684.8|17672.8|17684.8|17672.8|17682.3|17670.3|9
1725978360000|2024-09-10 14:26:00|17686.8|17674.8|17684.3|17672.3|17686.8|17674.8|17683.1|17671.1|4
1725978370000|2024-09-10 14:26:10|17683.5|17671.5|17683.5|17671.5|17683.5|17671.5|17683.1|17671.1|0
1725978380000|2024-09-10 14:26:20|17683.1|17671.1|17683.1|17671.1|17683.1|17671.1|17683.1|17671.1|2
1725978390000|2024-09-10 14:26:30|17680.6|17668.6|17680.6|17668.6|17680.6|17668.6|17680.6|17668.6|3
1725978400000|2024-09-10 14:26:40|17680.2|17668.2|17683.1|17671.1|17683.1|17671.1|17678.5|17666.5|4
1725978410000|2024-09-10 14:26:50|17683.5|17671.5|17683.5|17671.5|17684.3|17672.3|17683.5|17671.5|3
1725978420000|2024-09-10 14:27:00|17682.7|17670.7|17681.8|17669.8|17683.5|17671.5|17681.8|17669.8|2
1725978430000|2024-09-10 14:27:10|17682.7|17670.7|17684.8|17672.8|17684.8|17672.8|17682.7|17670.7|1
1725978440000|2024-09-10 14:27:20|||||||||1
1725978450000|2024-09-10 14:27:30|||||||||1
1725978460000|2024-09-10 14:27:40|17686|17674|17687.3|17675.3|17687.3|17675.3|17686|17674|2
1725978470000|2024-09-10 14:27:50|||||||||1
1725978480000|2024-09-10 14:28:00|17691.8|17679.8|17693.5|17681.5|17693.5|17681.5|17691.8|17679.8|17
1725978490000|2024-09-10 14:28:10|17693.1|17681.1|17693.5|17681.5|17693.5|17681.5|17689.8|17677.8|4
1725978500000|2024-09-10 14:28:20|17693.1|17681.1|17691.8|17679.8|17693.1|17681.1|17691.8|17679.8|2
1725978510000|2024-09-10 14:28:30|17692.3|17680.3|17693.1|17681.1|17693.1|17681.1|17692.3|17680.3|0
1725978520000|2024-09-10 14:28:40|17690.6|17678.6|17689.3|17677.3|17690.6|17678.6|17688.9|17676.9|9
1725978530000|2024-09-10 14:28:50|17690.2|17678.2|17688.5|17676.5|17690.2|17678.2|17688.5|17676.5|3
1725978540000|2024-09-10 14:29:00|17687.7|17675.7|17690.6|17678.6|17690.6|17678.6|17685.2|17673.2|6
1725978550000|2024-09-10 14:29:10|17688.1|17676.1|17686.8|17674.8|17688.1|17676.1|17686|17674|8
1725978560000|2024-09-10 14:29:20|17687.3|17675.3|17690.6|17678.6|17691|17679|17687.3|17675.3|1
1725978570000|2024-09-10 14:29:30|17691|17679|17693.1|17681.1|17693.1|17681.1|17688.1|17676.1|4
1725978580000|2024-09-10 14:29:40|17693.9|17681.9|17694.8|17682.8|17694.8|17682.8|17693.9|17681.9|8
1725978590000|2024-09-10 14:29:50|17697.3|17685.3|17697.3|17685.3|17697.3|17685.3|17697.3|17685.3|12
1725978600000|2024-09-10 14:30:00|17695.6|17683.6|17692.7|17680.7|17695.6|17683.6|17692.7|17680.7|10
1725978610000|2024-09-10 14:30:10|17691.8|17679.8|17690.6|17678.6|17692.7|17680.7|17690.6|17678.6|5
1725978620000|2024-09-10 14:30:20|17689.3|17677.3|17683.5|17671.5|17689.3|17677.3|17683.5|17671.5|34
1725978630000|2024-09-10 14:30:30|17682.7|17670.7|17684.8|17672.8|17684.8|17672.8|17682.3|17670.3|3
1725978640000|2024-09-10 14:30:40|17685.2|17673.2|17682.7|17670.7|17686.4|17674.4|17682.7|17670.7|3
1725978650000|2024-09-10 14:30:50|17683.1|17671.1|17682.7|17670.7|17683.9|17671.9|17682.7|17670.7|0
1725978660000|2024-09-10 14:31:00|17683.1|17671.1|17684.8|17672.8|17684.8|17672.8|17680.2|17668.2|9
1725978670000|2024-09-10 14:31:10|17685.2|17673.2|17683.9|17671.9|17685.2|17673.2|17683.9|17671.9|4
1725978680000|2024-09-10 14:31:20|17683.5|17671.5|17683.5|17671.5|17684.8|17672.8|17683.5|17671.5|4
1725978690000|2024-09-10 14:31:30|17682.7|17670.7|17681|17669|17682.7|17670.7|17681|17669|10
1725978700000|2024-09-10 14:31:40|17681.9|17669.9|17681|17669|17681.9|17669.9|17681|17669|0
1725978710000|2024-09-10 14:31:50|17679.8|17667.8|17679.8|17667.8|17679.8|17667.8|17679.8|17667.8|0
1725978720000|2024-09-10 14:32:00|17681.9|17669.9|17680.2|17668.2|17681.9|17669.9|17679.8|17667.8|5
1725978730000|2024-09-10 14:32:10|17679.8|17667.8|17675.2|17663.2|17679.8|17667.8|17675.2|17663.2|3
1725978740000|2024-09-10 14:32:20|17675.6|17663.6|17674.8|17662.8|17677.3|17665.3|17674.8|17662.8|1
1725978750000|2024-09-10 14:32:30|17677.3|17665.3|17677.3|17665.3|17678.5|17666.5|17677.3|17665.3|3
1725978760000|2024-09-10 14:32:40|17676.9|17664.9|17677.7|17665.7|17677.7|17665.7|17676|17664|2
1725978770000|2024-09-10 14:32:50|17677.3|17665.3|17681.4|17669.4|17681.8|17669.8|17677.3|17665.3|8
1725978780000|2024-09-10 14:33:00|17680.6|17668.6|17681|17669|17682.3|17670.3|17680.2|17668.2|3
1725978790000|2024-09-10 14:33:10|17680.2|17668.2|17677.3|17665.3|17680.2|17668.2|17677.3|17665.3|4
1725978800000|2024-09-10 14:33:20|17674.8|17662.8|17674.8|17662.8|17674.8|17662.8|17673.9|17661.9|8
1725978810000|2024-09-10 14:33:30|17671.9|17659.9|17671.9|17659.9|17671.9|17659.9|17671.9|17659.9|3
1725978820000|2024-09-10 14:33:40|17672.3|17660.3|17669.4|17657.4|17673.1|17661.1|17669.4|17657.4|8
1725978830000|2024-09-10 14:33:50|17668.5|17656.5|17669.8|17657.8|17669.8|17657.8|17668.5|17656.5|3
1725978840000|2024-09-10 14:34:00|17668.1|17656.1|17671.9|17659.9|17671.9|17659.9|17668.1|17656.1|13
1725978850000|2024-09-10 14:34:10|17670.6|17658.6|17670.6|17658.6|17670.6|17658.6|17670.6|17658.6|6
1725978860000|2024-09-10 14:34:20|17669.4|17657.4|17668.1|17656.1|17669.4|17657.4|17668.1|17656.1|4
1725978870000|2024-09-10 14:34:30|17667.3|17655.3|17667.3|17655.3|17667.3|17655.3|17665.6|17653.6|99
1725978880000|2024-09-10 14:34:40|17668.1|17656.1|17668.1|17656.1|17668.1|17656.1|17668.1|17656.1|0
1725978890000|2024-09-10 14:34:50|||||||||3
1725978900000|2024-09-10 14:35:00|17665.6|17653.6|17666.9|17654.9|17666.9|17654.9|17665.6|17653.6|8
1725978910000|2024-09-10 14:35:10|17668.1|17656.1|17673.1|17661.1|17673.1|17661.1|17668.1|17656.1|9
1725978920000|2024-09-10 14:35:20|17672.3|17660.3|17668.1|17656.1|17672.3|17660.3|17667.3|17655.3|5
1725978930000|2024-09-10 14:35:30|17667.3|17655.3|17665.6|17653.6|17667.3|17655.3|17665.6|17653.6|2
1725978940000|2024-09-10 14:35:40|||||||||1
1725978950000|2024-09-10 14:35:50|||||||||1
1725978970000|2024-09-10 14:36:10|17668.1|17656.1|17670.6|17658.6|17671.5|17659.5|17668.1|17656.1|16
1725978990000|2024-09-10 14:36:30|17673.1|17661.1|17672.3|17660.3|17673.1|17661.1|17672.3|17660.3|4
1725979000000|2024-09-10 14:36:40|17671.9|17659.9|17670.6|17658.6|17671.9|17659.9|17670.6|17658.6|3
1725979010000|2024-09-10 14:36:50|17672.3|17660.3|17672.3|17660.3|17673.1|17661.1|17672.3|17660.3|4
1725979020000|2024-09-10 14:37:00|17673.1|17661.1|17675.6|17663.6|17675.6|17663.6|17673.1|17661.1|5
1725979030000|2024-09-10 14:37:10|17676.4|17664.4|17676.9|17664.9|17676.9|17664.9|17676.4|17664.4|3
1725979040000|2024-09-10 14:37:20|17674.8|17662.8|17674.8|17662.8|17675.6|17663.6|17674.8|17662.8|0
1725979050000|2024-09-10 14:37:30|17677.3|17665.3|17677.3|17665.3|17677.3|17665.3|17677.3|17665.3|6
1725979080000|2024-09-10 14:38:00|17673.1|17661.1|17674.8|17662.8|17674.8|17662.8|17673.1|17661.1|7
1725979090000|2024-09-10 14:38:10|17675.6|17663.6|17672.3|17660.3|17676|17664|17672.3|17660.3|3
1725979100000|2024-09-10 14:38:20|||||||||3
1725979110000|2024-09-10 14:38:30|17671.9|17659.9|17674.4|17662.4|17674.4|17662.4|17671.9|17659.9|2
1725979120000|2024-09-10 14:38:40|17675.2|17663.2|17675.2|17663.2|17676|17664|17674.8|17662.8|3
1725979130000|2024-09-10 14:38:50|17673.5|17661.5|17674.4|17662.4|17674.4|17662.4|17673.5|17661.5|5
1725979140000|2024-09-10 14:39:00|17674|17662|17679.4|17667.4|17679.4|17667.4|17673.1|17661.1|5
1725979150000|2024-09-10 14:39:10|17681.9|17669.9|17678.1|17666.1|17681.9|17669.9|17678.1|17666.1|4
1725979160000|2024-09-10 14:39:20|17679.4|17667.4|17679.4|17667.4|17679.4|17667.4|17679.4|17667.4|3
1725979170000|2024-09-10 14:39:30|17678.5|17666.5|17675.6|17663.6|17678.5|17666.5|17675.6|17663.6|1
1725979180000|2024-09-10 14:39:40|17676.5|17664.5|17676.9|17664.9|17678.5|17666.5|17676.5|17664.5|0
1725979190000|2024-09-10 14:39:50|17678.5|17666.5|17676.9|17664.9|17679.4|17667.4|17675.6|17663.6|5
1725979200000|2024-09-10 14:40:00|17679.4|17667.4|17676.9|17664.9|17679.4|17667.4|17676.9|17664.9|8
1725979210000|2024-09-10 14:40:10|17675.6|17663.6|17674.4|17662.4|17675.6|17663.6|17674.4|17662.4|3
1725979220000|2024-09-10 14:40:20|17674.8|17662.8|17674.4|17662.4|17675.6|17663.6|17674.4|17662.4|3
1725979230000|2024-09-10 14:40:30|17673.1|17661.1|17672.3|17660.3|17673.1|17661.1|17672.3|17660.3|13
1725979240000|2024-09-10 14:40:40|17673.1|17661.1|17673.1|17661.1|17673.1|17661.1|17673.1|17661.1|1
1725979260000|2024-09-10 14:41:00|17669.8|17657.8|17667.3|17655.3|17669.8|17657.8|17667.3|17655.3|15
1725979270000|2024-09-10 14:41:10|17664.4|17652.4|17664.4|17652.4|17664.4|17652.4|17664.4|17652.4|6
1725979280000|2024-09-10 14:41:20|17664.8|17652.8|17664.8|17652.8|17664.8|17652.8|17664.8|17652.8|3
1725979290000|2024-09-10 14:41:30|17665.6|17653.6|17669|17657|17669|17657|17665.6|17653.6|72
1725979300000|2024-09-10 14:41:40|17669.8|17657.8|17672.7|17660.7|17672.7|17660.7|17669.8|17657.8|2
1725979310000|2024-09-10 14:41:50|17673.1|17661.1|17671|17659|17673.1|17661.1|17671|17659|2
1725979330000|2024-09-10 14:42:10|||||||||1
1725979340000|2024-09-10 14:42:20|17669.8|17657.8|17671.5|17659.5|17671.5|17659.5|17669.8|17657.8|3
1725979350000|2024-09-10 14:42:30|17670.6|17658.6|17671|17659|17671|17659|17669.8|17657.8|16
1725979360000|2024-09-10 14:42:40|17670.6|17658.6|17669.8|17657.8|17670.6|17658.6|17669.8|17657.8|1
1725979390000|2024-09-10 14:43:10|17666.5|17654.5|17660.2|17648.2|17666.5|17654.5|17659|17647|78
1725979400000|2024-09-10 14:43:20|17659.4|17647.4|17655.2|17643.2|17659.4|17647.4|17653.1|17641.1|8
1725979410000|2024-09-10 14:43:30|17655.6|17643.6|17655.2|17643.2|17655.6|17643.6|17653.1|17641.1|12
1725979420000|2024-09-10 14:43:40|17655.6|17643.6|17653.1|17641.1|17655.6|17643.6|17653.1|17641.1|0
1725979430000|2024-09-10 14:43:50|17651.9|17639.9|17653.1|17641.1|17653.1|17641.1|17650.2|17638.2|4
1725979440000|2024-09-10 14:44:00|17652.7|17640.7|17658.1|17646.1|17658.1|17646.1|17652.7|17640.7|4
1725979450000|2024-09-10 14:44:10|17658.5|17646.5|17658.1|17646.1|17659.4|17647.4|17658.1|17646.1|1
1725979460000|2024-09-10 14:44:20|17659.8|17647.8|17659.4|17647.4|17660.6|17648.6|17659.4|17647.4|2
1725979470000|2024-09-10 14:44:30|17658.1|17646.1|17661|17649|17661|17649|17658.1|17646.1|2
1725979480000|2024-09-10 14:44:40|17661.9|17649.9|17661.9|17649.9|17661.9|17649.9|17661.9|17649.9|1
1725979490000|2024-09-10 14:44:50|17661|17649|17661|17649|17661|17649|17661|17649|0
1725979500000|2024-09-10 14:45:00|17659.4|17647.4|17661|17649|17661|17649|17658.5|17646.5|8
1725979510000|2024-09-10 14:45:10|17660.2|17648.2|17661.9|17649.9|17661.9|17649.9|17660.2|17648.2|3
1725979520000|2024-09-10 14:45:20|17661.5|17649.5|17665.2|17653.2|17665.2|17653.2|17661.5|17649.5|2
1725979530000|2024-09-10 14:45:30|||||||||2
1725979540000|2024-09-10 14:45:40|17666.5|17654.5|17669.8|17657.8|17669.8|17657.8|17666.5|17654.5|5
1725979550000|2024-09-10 14:45:50|17672.3|17660.3|17670.6|17658.6|17672.3|17660.3|17670.6|17658.6|30
1725979560000|2024-09-10 14:46:00|17671.5|17659.5|17670.2|17658.2|17672.3|17660.3|17670.2|17658.2|2
1725979570000|2024-09-10 14:46:10|17670.6|17658.6|17671|17659|17671|17659|17670.6|17658.6|0
1725979600000|2024-09-10 14:46:40|17672.3|17660.3|17673.1|17661.1|17675.6|17663.6|17672.3|17660.3|5
1725979610000|2024-09-10 14:46:50|||||||||1
1725979620000|2024-09-10 14:47:00|17673.5|17661.5|17673.5|17661.5|17673.5|17661.5|17673.5|17661.5|1
1725979630000|2024-09-10 14:47:10|17674.8|17662.8|17675.6|17663.6|17675.6|17663.6|17674.8|17662.8|20
1725979640000|2024-09-10 14:47:20|17676|17664|17678.5|17666.5|17678.5|17666.5|17676|17664|0
1725979650000|2024-09-10 14:47:30|17679.8|17667.8|17680.6|17668.6|17682.3|17670.3|17679.8|17667.8|6
1725979660000|2024-09-10 14:47:40|17681.5|17669.5|17683.5|17671.5|17683.5|17671.5|17679.4|17667.4|9
1725979670000|2024-09-10 14:47:50|17684.4|17672.4|17681|17669|17686|17674|17681|17669|12
1725979680000|2024-09-10 14:48:00|17679.8|17667.8|17678.5|17666.5|17681|17669|17678.5|17666.5|2
1725979690000|2024-09-10 14:48:10|17676.9|17664.9|17676.9|17664.9|17678.1|17666.1|17676.9|17664.9|1
1725979710000|2024-09-10 14:48:30|17677.7|17665.7|17681|17669|17681|17669|17677.7|17665.7|1
1725979730000|2024-09-10 14:48:50|17681.9|17669.9|17681.9|17669.9|17681.9|17669.9|17681.9|17669.9|0
1725979740000|2024-09-10 14:49:00|17683.1|17671.1|17683.5|17671.5|17683.5|17671.5|17683.1|17671.1|7
1725979750000|2024-09-10 14:49:10|17684|17672|17685.6|17673.6|17685.6|17673.6|17684|17672|0
1725979760000|2024-09-10 14:49:20|17687.3|17675.3|17687.3|17675.3|17688.1|17676.1|17686|17674|28
1725979770000|2024-09-10 14:49:30|||||||||5
1725979780000|2024-09-10 14:49:40|17685.6|17673.6|17683.1|17671.1|17685.6|17673.6|17683.1|17671.1|11
1725979790000|2024-09-10 14:49:50|17682.3|17670.3|17681.9|17669.9|17685.6|17673.6|17681.5|17669.5|5
1725979800000|2024-09-10 14:50:00|17682.3|17670.3|17682.7|17670.7|17683.5|17671.5|17682.3|17670.3|10
1725979810000|2024-09-10 14:50:10|||||||||9
1725979820000|2024-09-10 14:50:20|17691.9|17679.9|17686|17674|17691.9|17679.9|17684|17672|22
1725979830000|2024-09-10 14:50:30|17685.6|17673.6|17682.3|17670.3|17685.6|17673.6|17682.3|17670.3|13
1725979840000|2024-09-10 14:50:40|17681.5|17669.5|17682.3|17670.3|17682.3|17670.3|17681.5|17669.5|0
1725979850000|2024-09-10 14:50:50|17680.6|17668.6|17681|17669|17683.1|17671.1|17680.6|17668.6|5
1725979860000|2024-09-10 14:51:00|17681.5|17669.5|17680.2|17668.2|17685.2|17673.2|17680.2|17668.2|12
1725979870000|2024-09-10 14:51:10|17679.8|17667.8|17680.2|17668.2|17680.2|17668.2|17679.8|17667.8|0
1725979880000|2024-09-10 14:51:20|17679.8|17667.8|17677.7|17665.7|17680.2|17668.2|17676.9|17664.9|1
1725979890000|2024-09-10 14:51:30|17676.5|17664.5|17676.5|17664.5|17677.3|17665.3|17676.5|17664.5|0
1725979900000|2024-09-10 14:51:40|17680.2|17668.2|17681|17669|17681|17669|17680.2|17668.2|8
1725979920000|2024-09-10 14:52:00|17679.8|17667.8|17676|17664|17681.5|17669.5|17676|17664|16
1725979930000|2024-09-10 14:52:10|17674.8|17662.8|17674.8|17662.8|17674.8|17662.8|17674.8|17662.8|0
1725979940000|2024-09-10 14:52:20|17671|17659|17671|17659|17671|17659|17671|17659|1
1725979950000|2024-09-10 14:52:30|17671.5|17659.5|17669.8|17657.8|17671.5|17659.5|17669.8|17657.8|1
1725979960000|2024-09-10 14:52:40|17669|17657|17666.9|17654.9|17669.8|17657.8|17666.9|17654.9|6
1725979970000|2024-09-10 14:52:50|17667.3|17655.3|17669.8|17657.8|17670.6|17658.6|17667.3|17655.3|11
1725979980000|2024-09-10 14:53:00|17669|17657|17658.5|17646.5|17669|17657|17658.5|17646.5|6
1725979990000|2024-09-10 14:53:10|17659|17647|17661.5|17649.5|17661.5|17649.5|17659|17647|2
1725980000000|2024-09-10 14:53:20|17662.3|17650.3|17666|17654|17666.9|17654.9|17659|17647|16
1725980010000|2024-09-10 14:53:30|17665.2|17653.2|17664|17652|17666.5|17654.5|17664|17652|3
1725980020000|2024-09-10 14:53:40|||||||||3
1725980030000|2024-09-10 14:53:50|17664.8|17652.8|17663.5|17651.5|17664.8|17652.8|17663.5|17651.5|7
1725980040000|2024-09-10 14:54:00|17664|17652|17664.8|17652.8|17664.8|17652.8|17664|17652|1
1725980070000|2024-09-10 14:54:30|||||||||8
1725980080000|2024-09-10 14:54:40|17669|17657|17669|17657|17669|17657|17669|17657|3
1725980090000|2024-09-10 14:54:50|17667.3|17655.3|17666|17654|17667.3|17655.3|17665.2|17653.2|5
1725980100000|2024-09-10 14:55:00|17665.6|17653.6|17662.3|17650.3|17665.6|17653.6|17661.5|17649.5|9
1725980110000|2024-09-10 14:55:10|17662.7|17650.7|17659.8|17647.8|17662.7|17650.7|17659.8|17647.8|4
1725980120000|2024-09-10 14:55:20|17656.5|17644.5|17653.5|17641.5|17656.5|17644.5|17653.5|17641.5|4
1725980130000|2024-09-10 14:55:30|17652.7|17640.7|17649.8|17637.8|17653.5|17641.5|17649.8|17637.8|14
1725980140000|2024-09-10 14:55:40|||||||||3
1725980150000|2024-09-10 14:55:50|17651|17639|17651|17639|17651|17639|17651|17639|9
1725980160000|2024-09-10 14:56:00|17661.9|17649.9|17661.9|17649.9|17661.9|17649.9|17661.9|17649.9|3
1725980170000|2024-09-10 14:56:10|17657.7|17645.7|17658.5|17646.5|17658.5|17646.5|17657.7|17645.7|5
1725980180000|2024-09-10 14:56:20|17657.7|17645.7|17656.5|17644.5|17657.7|17645.7|17655.2|17643.2|7
1725980190000|2024-09-10 14:56:30|17657.3|17645.3|17656.5|17644.5|17657.3|17645.3|17656.5|17644.5|6
1725980200000|2024-09-10 14:56:40|17656|17644|17657.3|17645.3|17657.3|17645.3|17656|17644|1
1725980210000|2024-09-10 14:56:50|17656|17644|17653.5|17641.5|17656|17644|17653.5|17641.5|4
1725980220000|2024-09-10 14:57:00|17654|17642|17654|17642|17654|17642|17654|17642|1
1725980230000|2024-09-10 14:57:10|||||||||2
1725980240000|2024-09-10 14:57:20|||||||||1
1725980250000|2024-09-10 14:57:30|17654.8|17642.8|17657.7|17645.7|17657.7|17645.7|17654.8|17642.8|18
1725980260000|2024-09-10 14:57:40|17658.5|17646.5|17665.2|17653.2|17665.2|17653.2|17658.5|17646.5|24
1725980270000|2024-09-10 14:57:50|17665.6|17653.6|17666|17654|17666|17654|17664.4|17652.4|1
1725980280000|2024-09-10 14:58:00|||||||||1
1725980290000|2024-09-10 14:58:10|||||||||5
1725980300000|2024-09-10 14:58:20|17671.9|17659.9|17669.4|17657.4|17671.9|17659.9|17669.4|17657.4|6
1725980310000|2024-09-10 14:58:30|17668.5|17656.5|17669.4|17657.4|17669.4|17657.4|17667.7|17655.7|0
1725980320000|2024-09-10 14:58:40|||||||||1
1725980330000|2024-09-10 14:58:50|17668.5|17656.5|17667.7|17655.7|17668.5|17656.5|17667.7|17655.7|21
1725980340000|2024-09-10 14:59:00|17668.1|17656.1|17668.1|17656.1|17668.1|17656.1|17667.7|17655.7|0
1725980350000|2024-09-10 14:59:10|||||||||3
1725980360000|2024-09-10 14:59:20|17669.8|17657.8|17670.6|17658.6|17670.6|17658.6|17669.8|17657.8|4
1725980370000|2024-09-10 14:59:30|17676|17664|17675.6|17663.6|17676|17664|17675.6|17663.6|10
1725980380000|2024-09-10 14:59:40|17676|17664|17676|17664|17676|17664|17676|17664|1
1725980390000|2024-09-10 14:59:50|17675.6|17663.6|17676|17664|17676|17664|17674.8|17662.8|4
1725980400000|2024-09-10 15:00:00|17680.6|17668.6|17680.6|17668.6|17681|17669|17680.6|17668.6|3
1725980410000|2024-09-10 15:00:10|17681.5|17669.5|17683.1|17671.1|17683.1|17671.1|17679.4|17667.4|10
1725980430000|2024-09-10 15:00:30|17684|17672|17680.2|17668.2|17684|17672|17679.4|17667.4|64
1725980440000|2024-09-10 15:00:40|17680.6|17668.6|17681.5|17669.5|17681.5|17669.5|17680.2|17668.2|1
1725980450000|2024-09-10 15:00:50|17683.5|17671.5|17684.4|17672.4|17684.4|17672.4|17683.5|17671.5|3
1725980460000|2024-09-10 15:01:00|17684|17672|17683.1|17671.1|17684|17672|17683.1|17671.1|1
1725980470000|2024-09-10 15:01:10|17682.7|17670.7|17682.7|17670.7|17683.1|17671.1|17681.5|17669.5|7
1725980490000|2024-09-10 15:01:30|17683.1|17671.1|17688.5|17676.5|17688.5|17676.5|17683.1|17671.1|7
1725980500000|2024-09-10 15:01:40|17689.4|17677.4|17688.1|17676.1|17689.4|17677.4|17688.1|17676.1|2
1725980510000|2024-09-10 15:01:50|17687.7|17675.7|17688.1|17676.1|17688.1|17676.1|17687.7|17675.7|1
1725980520000|2024-09-10 15:02:00|17687.7|17675.7|17688.1|17676.1|17688.1|17676.1|17685.2|17673.2|2
1725980530000|2024-09-10 15:02:10|17687.7|17675.7|17688.1|17676.1|17688.1|17676.1|17687.7|17675.7|0
1725980540000|2024-09-10 15:02:20|||||||||2
1725980550000|2024-09-10 15:02:30|17690.6|17678.6|17690.6|17678.6|17690.6|17678.6|17690.6|17678.6|5
1725980560000|2024-09-10 15:02:40|17691.5|17679.5|17696.9|17684.9|17697.3|17685.3|17691.5|17679.5|7
1725980570000|2024-09-10 15:02:50|17696.5|17684.5|17695.6|17683.6|17696.5|17684.5|17695.6|17683.6|0
1725980580000|2024-09-10 15:03:00|17694.4|17682.4|17687.7|17675.7|17694.4|17682.4|17685.6|17673.6|14
1725980590000|2024-09-10 15:03:10|17686.9|17674.9|17683.1|17671.1|17686.9|17674.9|17682.7|17670.7|15
1725980600000|2024-09-10 15:03:20|17684|17672|17686|17674|17687.7|17675.7|17684|17672|16
1725980610000|2024-09-10 15:03:30|17687.7|17675.7|17688.1|17676.1|17688.1|17676.1|17687.7|17675.7|1
1725980620000|2024-09-10 15:03:40|17687.7|17675.7|17689.4|17677.4|17689.4|17677.4|17685.6|17673.6|7
1725980630000|2024-09-10 15:03:50|17688.1|17676.1|17688.5|17676.5|17688.5|17676.5|17688.1|17676.1|1
1725980640000|2024-09-10 15:04:00|17689.4|17677.4|17690.6|17678.6|17690.6|17678.6|17689.4|17677.4|0
1725980650000|2024-09-10 15:04:10|17690.2|17678.2|17690.2|17678.2|17690.6|17678.6|17689|17677|5
1725980660000|2024-09-10 15:04:20|17689.4|17677.4|17689.4|17677.4|17689.4|17677.4|17688.5|17676.5|4
1725980670000|2024-09-10 15:04:30|17688.1|17676.1|17688.1|17676.1|17688.1|17676.1|17688.1|17676.1|0
1725980680000|2024-09-10 15:04:40|17690.2|17678.2|17690.6|17678.6|17690.6|17678.6|17690.2|17678.2|1
1725980690000|2024-09-10 15:04:50|17690.2|17678.2|17690.6|17678.6|17690.6|17678.6|17690.2|17678.2|0
1725980700000|2024-09-10 15:05:00|17690.2|17678.2|17690.6|17678.6|17690.6|17678.6|17689|17677|10
1725980710000|2024-09-10 15:05:10|17687.7|17675.7|17687.7|17675.7|17687.7|17675.7|17687.7|17675.7|10
1725980720000|2024-09-10 15:05:20|17686|17674|17684.8|17672.8|17686|17674|17683.5|17671.5|3
1725980730000|2024-09-10 15:05:30|17685.6|17673.6|17683.1|17671.1|17685.6|17673.6|17683.1|17671.1|2
1725980750000|2024-09-10 15:05:50|17683.5|17671.5|17680.2|17668.2|17683.5|17671.5|17680.2|17668.2|4
1725980760000|2024-09-10 15:06:00|17678.1|17666.1|17680.2|17668.2|17680.2|17668.2|17678.1|17666.1|15
1725980770000|2024-09-10 15:06:10|17681.5|17669.5|17681.9|17669.9|17681.9|17669.9|17681.5|17669.5|1
1725980780000|2024-09-10 15:06:20|17682.7|17670.7|17681|17669|17683.1|17671.1|17681|17669|2
1725980790000|2024-09-10 15:06:30|17681.9|17669.9|17678.1|17666.1|17682.7|17670.7|17678.1|17666.1|3
1725980800000|2024-09-10 15:06:40|17675.6|17663.6|17666.5|17654.5|17675.6|17663.6|17666.5|17654.5|19
1725980810000|2024-09-10 15:06:50|17664.4|17652.4|17660.2|17648.2|17664.4|17652.4|17660.2|17648.2|3
1725980820000|2024-09-10 15:07:00|17661|17649|17662.7|17650.7|17662.7|17650.7|17660.6|17648.6|6
1725980830000|2024-09-10 15:07:10|17663.1|17651.1|17660.6|17648.6|17665.2|17653.2|17660.6|17648.6|27
1725980850000|2024-09-10 15:07:30|17664.4|17652.4|17664.4|17652.4|17664.4|17652.4|17664.4|17652.4|11
1725980860000|2024-09-10 15:07:40|17665.2|17653.2|17666.9|17654.9|17666.9|17654.9|17664.4|17652.4|13
1725980870000|2024-09-10 15:07:50|17674.4|17662.4|17675.6|17663.6|17676|17664|17674.4|17662.4|11
1725980880000|2024-09-10 15:08:00|||||||||3
1725980890000|2024-09-10 15:08:10|||||||||1
1725980900000|2024-09-10 15:08:20|17676.9|17664.9|17677.7|17665.7|17677.7|17665.7|17676.9|17664.9|4
1725980910000|2024-09-10 15:08:30|17677.3|17665.3|17679|17667|17679|17667|17676.5|17664.5|15
1725980920000|2024-09-10 15:08:40|17679.4|17667.4|17679|17667|17679.4|17667.4|17679|17667|0
1725980930000|2024-09-10 15:08:50|17678.5|17666.5|17681.9|17669.9|17681.9|17669.9|17678.5|17666.5|0
1725980940000|2024-09-10 15:09:00|17680.6|17668.6|17682.7|17670.7|17683.1|17671.1|17680.6|17668.6|2
1725980950000|2024-09-10 15:09:10|17681.9|17669.9|17684.4|17672.4|17684.4|17672.4|17681.9|17669.9|2
1725980960000|2024-09-10 15:09:20|17685.2|17673.2|17688.1|17676.1|17688.1|17676.1|17684|17672|3
1725980970000|2024-09-10 15:09:30|17688.5|17676.5|17687.7|17675.7|17689.8|17677.8|17687.7|17675.7|6
1725980980000|2024-09-10 15:09:40|17688.1|17676.1|17696|17684|17696|17684|17688.1|17676.1|5
1725980990000|2024-09-10 15:09:50|17695.6|17683.6|17705.2|17693.2|17707.7|17695.7|17695.2|17683.2|4
1725981000000|2024-09-10 15:10:00|17703.1|17691.1|17706.9|17694.9|17706.9|17694.9|17703.1|17691.1|11
1725981010000|2024-09-10 15:10:10|17707.7|17695.7|17722.7|17710.7|17722.7|17710.7|17707.7|17695.7|20
1725981020000|2024-09-10 15:10:20|17721.5|17709.5|17718.5|17706.5|17721.5|17709.5|17716.1|17704.1|16
1725981030000|2024-09-10 15:10:30|17719.4|17707.4|17716.9|17704.9|17719.4|17707.4|17715.6|17703.6|5
1725981040000|2024-09-10 15:10:40|17717.7|17705.7|17726|17714|17726|17714|17716.9|17704.9|10
1725981050000|2024-09-10 15:10:50|17730.6|17718.6|17734|17722|17734|17722|17730.2|17718.2|9
1725981060000|2024-09-10 15:11:00|17733.6|17721.6|17735.2|17723.2|17735.2|17723.2|17721.9|17709.9|133
1725981070000|2024-09-10 15:11:10|17734.8|17722.8|17735.2|17723.2|17736.9|17724.9|17734|17722|12
1725981080000|2024-09-10 15:11:20|17732.7|17720.7|17730.2|17718.2|17732.7|17720.7|17730.2|17718.2|0
1725981090000|2024-09-10 15:11:30|17729|17717|17727.7|17715.7|17730.2|17718.2|17727.7|17715.7|9
1725981100000|2024-09-10 15:11:40|17729.4|17717.4|17729.4|17717.4|17729.4|17717.4|17729.4|17717.4|4
1725981110000|2024-09-10 15:11:50|17730.2|17718.2|17732.7|17720.7|17732.7|17720.7|17729.4|17717.4|3
1725981120000|2024-09-10 15:12:00|17731|17719|17727.7|17715.7|17731|17719|17727.7|17715.7|3
1725981130000|2024-09-10 15:12:10|17730.6|17718.6|17730.2|17718.2|17730.6|17718.6|17730.2|17718.2|1
1725981140000|2024-09-10 15:12:20|17730.6|17718.6|17730.2|17718.2|17731.5|17719.5|17730.2|17718.2|3
1725981150000|2024-09-10 15:12:30|17728.6|17716.6|17727.7|17715.7|17728.6|17716.6|17727.7|17715.7|1
1725981170000|2024-09-10 15:12:50|||||||||3
1725981180000|2024-09-10 15:13:00|||||||||1
1725981190000|2024-09-10 15:13:10|17731|17719|17731|17719|17731.9|17719.9|17731|17719|2
1725981200000|2024-09-10 15:13:20|17732.7|17720.7|17736.9|17724.9|17737.7|17725.7|17731|17719|10
1725981210000|2024-09-10 15:13:30|17739.4|17727.4|17740.2|17728.2|17740.2|17728.2|17739|17727|1
1725981220000|2024-09-10 15:13:40|17736.9|17724.9|17731.9|17719.9|17736.9|17724.9|17731.9|17719.9|48
1725981230000|2024-09-10 15:13:50|17732.3|17720.3|17732.3|17720.3|17732.3|17720.3|17731.9|17719.9|1
1725981240000|2024-09-10 15:14:00|17733.1|17721.1|17740.7|17728.7|17740.7|17728.7|17733.1|17721.1|14
1725981250000|2024-09-10 15:14:10|17739.4|17727.4|17743.2|17731.2|17743.2|17731.2|17739.4|17727.4|2
1725981260000|2024-09-10 15:14:20|17739.4|17727.4|17740.7|17728.7|17740.7|17728.7|17739.4|17727.4|5
1725981270000|2024-09-10 15:14:30|17742.7|17730.7|17739.4|17727.4|17742.7|17730.7|17739.4|17727.4|1
1725981280000|2024-09-10 15:14:40|17740.7|17728.7|17734.8|17722.8|17740.7|17728.7|17734.8|17722.8|3
1725981290000|2024-09-10 15:14:50|17735.2|17723.2|17735.2|17723.2|17735.2|17723.2|17734.4|17722.4|1
1725981300000|2024-09-10 15:15:00|17732.7|17720.7|17731.1|17719.1|17732.7|17720.7|17731.1|17719.1|11
1725981310000|2024-09-10 15:15:10|17732.3|17720.3|17728.6|17716.6|17732.3|17720.3|17728.6|17716.6|3
1725981320000|2024-09-10 15:15:20|17726.1|17714.1|17725.2|17713.2|17726.1|17714.1|17725.2|17713.2|1
1725981330000|2024-09-10 15:15:30|17726.1|17714.1|17724.4|17712.4|17726.1|17714.1|17722.7|17710.7|4
1725981340000|2024-09-10 15:15:40|17723.2|17711.2|17718.6|17706.6|17723.2|17711.2|17717.3|17705.3|6
1725981350000|2024-09-10 15:15:50|17719.4|17707.4|17718.2|17706.2|17719.8|17707.8|17718.2|17706.2|4
1725981360000|2024-09-10 15:16:00|17714.8|17702.8|17715.7|17703.7|17716.9|17704.9|17714.8|17702.8|0
1725981370000|2024-09-10 15:16:10|17720.2|17708.2|17718.6|17706.6|17720.2|17708.2|17718.6|17706.6|5
1725981380000|2024-09-10 15:16:20|17719.4|17707.4|17717.7|17705.7|17719.4|17707.4|17717.7|17705.7|0
1725981390000|2024-09-10 15:16:30|17719.4|17707.4|17719.4|17707.4|17719.4|17707.4|17718.2|17706.2|1
1725981400000|2024-09-10 15:16:40|17718.2|17706.2|17719.4|17707.4|17719.4|17707.4|17718.2|17706.2|2
1725981410000|2024-09-10 15:16:50|17718.6|17706.6|17712.3|17700.3|17718.6|17706.6|17712.3|17700.3|12
1725981420000|2024-09-10 15:17:00|17711.9|17699.9|17708.5|17696.5|17711.9|17699.9|17707.7|17695.7|20
1725981430000|2024-09-10 15:17:10|17710.2|17698.2|17714.8|17702.8|17714.8|17702.8|17708.6|17696.6|7
1725981440000|2024-09-10 15:17:20|||||||||2
1725981450000|2024-09-10 15:17:30|17715.7|17703.7|17717.3|17705.3|17717.3|17705.3|17714.8|17702.8|2
1725981470000|2024-09-10 15:17:50|17718.6|17706.6|17715.2|17703.2|17719.8|17707.8|17715.2|17703.2|2
1725981480000|2024-09-10 15:18:00|17717.7|17705.7|17716.1|17704.1|17721.9|17709.9|17716.1|17704.1|5
1725981490000|2024-09-10 15:18:10|17716.9|17704.9|17711.1|17699.1|17717.7|17705.7|17711.1|17699.1|5
1725981500000|2024-09-10 15:18:20|17712.3|17700.3|17713.6|17701.6|17714.4|17702.4|17712.3|17700.3|0
1725981510000|2024-09-10 15:18:30|17714.4|17702.4|17713.6|17701.6|17714.4|17702.4|17713.6|17701.6|0
1725981520000|2024-09-10 15:18:40|17714.4|17702.4|17714.4|17702.4|17714.8|17702.8|17713.6|17701.6|1
1725981530000|2024-09-10 15:18:50|17714|17702|17720.2|17708.2|17720.2|17708.2|17714|17702|17
1725981540000|2024-09-10 15:19:00|17720.6|17708.6|17722.3|17710.3|17722.7|17710.7|17720.6|17708.6|2
1725981550000|2024-09-10 15:19:10|17721|17709|17721.9|17709.9|17721.9|17709.9|17721|17709|4
1725981560000|2024-09-10 15:19:20|17723.1|17711.1|17722.7|17710.7|17723.5|17711.5|17716|17704|16
1725981570000|2024-09-10 15:19:30|17717.7|17705.7|17717.7|17705.7|17720.2|17708.2|17717.7|17705.7|5
1725981580000|2024-09-10 15:19:40|17718.1|17706.1|17721|17709|17721|17709|17718.1|17706.1|0
1725981590000|2024-09-10 15:19:50|17722.7|17710.7|17722.7|17710.7|17722.7|17710.7|17721.9|17709.9|0
1725981600000|2024-09-10 15:20:00|17723.1|17711.1|17720.2|17708.2|17723.1|17711.1|17718.1|17706.1|6
1725981610000|2024-09-10 15:20:10|17720.6|17708.6|17719.4|17707.4|17720.6|17708.6|17719.4|17707.4|1
1725981620000|2024-09-10 15:20:20|17721|17709|17716.9|17704.9|17721|17709|17716.9|17704.9|26
1725981630000|2024-09-10 15:20:30|17716.5|17704.5|17716|17704|17719|17707|17714.4|17702.4|2
1725981640000|2024-09-10 15:20:40|17718.6|17706.6|17720.2|17708.2|17720.2|17708.2|17718.6|17706.6|4
1725981650000|2024-09-10 15:20:50|||||||||1
1725981660000|2024-09-10 15:21:00|17721|17709|17722.7|17710.7|17722.7|17710.7|17721|17709|8
1725981670000|2024-09-10 15:21:10|17723.5|17711.5|17723.5|17711.5|17723.5|17711.5|17723.5|17711.5|0
1725981680000|2024-09-10 15:21:20|17722.7|17710.7|17723.5|17711.5|17723.5|17711.5|17722.3|17710.3|3
1725981690000|2024-09-10 15:21:30|17721.9|17709.9|17721|17709|17721.9|17709.9|17721|17709|26
1725981700000|2024-09-10 15:21:40|17721.5|17709.5|17721|17709|17721.5|17709.5|17721|17709|5
1725981730000|2024-09-10 15:22:10|17721.5|17709.5|17721.5|17709.5|17721.5|17709.5|17721.5|17709.5|0
1725981740000|2024-09-10 15:22:20|17721|17709|17721.5|17709.5|17721.5|17709.5|17721|17709|2
1725981750000|2024-09-10 15:22:30|17722.7|17710.7|17722.7|17710.7|17722.7|17710.7|17722.7|17710.7|7
1725981760000|2024-09-10 15:22:40|17721.9|17709.9|17721.9|17709.9|17722.7|17710.7|17721.9|17709.9|0
1725981780000|2024-09-10 15:23:00|||||||||4
1725981790000|2024-09-10 15:23:10|17723.1|17711.1|17725.2|17713.2|17725.6|17713.6|17723.1|17711.1|7
1725981800000|2024-09-10 15:23:20|17725.6|17713.6|17731.9|17719.9|17732.7|17720.7|17725.6|17713.6|4
1725981810000|2024-09-10 15:23:30|17732.3|17720.3|17729.4|17717.4|17732.3|17720.3|17729|17717|6
1725981820000|2024-09-10 15:23:40|17729|17717|17729|17717|17729|17717|17729|17717|0
1725981830000|2024-09-10 15:23:50|17729.8|17717.8|17726.5|17714.5|17729.8|17717.8|17726.5|17714.5|2
1725981840000|2024-09-10 15:24:00|17728.5|17716.5|17726.5|17714.5|17729|17717|17726.5|17714.5|5
1725981850000|2024-09-10 15:24:10|17723.5|17711.5|17722.7|17710.7|17723.5|17711.5|17721.5|17709.5|2
1725981860000|2024-09-10 15:24:20|17723.5|17711.5|17723.5|17711.5|17724|17712|17723.5|17711.5|2
1725981870000|2024-09-10 15:24:30|17724|17712|17724.4|17712.4|17724.4|17712.4|17723.5|17711.5|5
1725981880000|2024-09-10 15:24:40|||||||||1
1725981890000|2024-09-10 15:24:50|17725.2|17713.2|17725.2|17713.2|17725.2|17713.2|17725.2|17713.2|0
1725981900000|2024-09-10 15:25:00|17724.4|17712.4|17721.9|17709.9|17724.4|17712.4|17721.9|17709.9|84
1725981910000|2024-09-10 15:25:10|17724|17712|17720.2|17708.2|17724|17712|17720.2|17708.2|1
1725981920000|2024-09-10 15:25:20|17719.8|17707.8|17719.8|17707.8|17721|17709|17719.8|17707.8|36
1725981930000|2024-09-10 15:25:30|17720.6|17708.6|17720.6|17708.6|17720.6|17708.6|17720.6|17708.6|1
1725981950000|2024-09-10 15:25:50|17719.8|17707.8|17724|17712|17724|17712|17719.8|17707.8|5
1725981960000|2024-09-10 15:26:00|17719.8|17707.8|17719.8|17707.8|17719.8|17707.8|17719.8|17707.8|16
1725981970000|2024-09-10 15:26:10|17721.5|17709.5|17719.8|17707.8|17721.5|17709.5|17719.4|17707.4|22
1725981980000|2024-09-10 15:26:20|17716|17704|17715.2|17703.2|17716|17704|17714|17702|3
1725981990000|2024-09-10 15:26:30|17713.5|17701.5|17712.7|17700.7|17714.8|17702.8|17711.5|17699.5|3
1725982000000|2024-09-10 15:26:40|17713.5|17701.5|17716.5|17704.5|17716.5|17704.5|17713.5|17701.5|2
1725982020000|2024-09-10 15:27:00|17713.5|17701.5|17714|17702|17714|17702|17713.5|17701.5|2
1725982030000|2024-09-10 15:27:10|17713.1|17701.1|17714|17702|17715.2|17703.2|17712.7|17700.7|4
1725982040000|2024-09-10 15:27:20|17713.5|17701.5|17709|17697|17713.5|17701.5|17709|17697|7
1725982050000|2024-09-10 15:27:30|17706.9|17694.9|17706.9|17694.9|17706.9|17694.9|17706.9|17694.9|0
1725982060000|2024-09-10 15:27:40|17708.5|17696.5|17708.5|17696.5|17709|17697|17708.5|17696.5|0
1725982070000|2024-09-10 15:27:50|17707.7|17695.7|17709|17697|17709|17697|17707.7|17695.7|1
1725982080000|2024-09-10 15:28:00|17708.5|17696.5|17708.5|17696.5|17709.4|17697.4|17706.5|17694.5|3
1725982090000|2024-09-10 15:28:10|17707.7|17695.7|17707.7|17695.7|17707.7|17695.7|17706.9|17694.9|0
1725982100000|2024-09-10 15:28:20|17708.9|17696.9|17711.5|17699.5|17711.9|17699.9|17708.9|17696.9|41
1725982110000|2024-09-10 15:28:30|17711|17699|17709.4|17697.4|17711.5|17699.5|17709.4|17697.4|81
1725982120000|2024-09-10 15:28:40|||||||||3
1725982130000|2024-09-10 15:28:50|17709.8|17697.8|17709.4|17697.4|17709.8|17697.8|17709.4|17697.4|1
1725982140000|2024-09-10 15:29:00|17707.7|17695.7|17708.5|17696.5|17708.5|17696.5|17707.7|17695.7|0
1725982150000|2024-09-10 15:29:10|17709.8|17697.8|17709.8|17697.8|17709.8|17697.8|17708.5|17696.5|1
1725982160000|2024-09-10 15:29:20|17707.3|17695.3|17704.8|17692.8|17707.3|17695.3|17704.8|17692.8|8
1725982170000|2024-09-10 15:29:30|17702.3|17690.3|17704.4|17692.4|17704.4|17692.4|17702.3|17690.3|6
1725982180000|2024-09-10 15:29:40|17704.8|17692.8|17704.4|17692.4|17704.8|17692.8|17704.4|17692.4|0
1725982190000|2024-09-10 15:29:50|17702.3|17690.3|17703.5|17691.5|17703.5|17691.5|17701.9|17689.9|10
1725982200000|2024-09-10 15:30:00|17701.9|17689.9|17701|17689|17704.4|17692.4|17701|17689|2
1725982210000|2024-09-10 15:30:10|17701.4|17689.4|17701.4|17689.4|17701.4|17689.4|17701.4|17689.4|0
1725982220000|2024-09-10 15:30:20|17703.5|17691.5|17707.7|17695.7|17707.7|17695.7|17702.3|17690.3|10
1725982230000|2024-09-10 15:30:30|17706.9|17694.9|17706|17694|17706.9|17694.9|17706|17694|1
1725982240000|2024-09-10 15:30:40|17705.2|17693.2|17704.8|17692.8|17705.2|17693.2|17704.8|17692.8|1
1725982250000|2024-09-10 15:30:50|17704|17692|17702.3|17690.3|17704|17692|17702.3|17690.3|5
1725982260000|2024-09-10 15:31:00|17701.4|17689.4|17709.4|17697.4|17709.4|17697.4|17701.4|17689.4|32
1725982270000|2024-09-10 15:31:10|17707.7|17695.7|17704.8|17692.8|17707.7|17695.7|17704.8|17692.8|4
1725982280000|2024-09-10 15:31:20|17705.2|17693.2|17706.9|17694.9|17706.9|17694.9|17705.2|17693.2|3
1725982290000|2024-09-10 15:31:30|17707.3|17695.3|17706|17694|17707.3|17695.3|17706|17694|10
1725982300000|2024-09-10 15:31:40|17707.3|17695.3|17706|17694|17707.3|17695.3|17704.8|17692.8|12
1725982310000|2024-09-10 15:31:50|17705.2|17693.2|17705.2|17693.2|17707.3|17695.3|17704.8|17692.8|3
1725982320000|2024-09-10 15:32:00|17707.3|17695.3|17707.3|17695.3|17707.3|17695.3|17706|17694|6
1725982330000|2024-09-10 15:32:10|17704.8|17692.8|17705.2|17693.2|17705.2|17693.2|17704.8|17692.8|2
1725982340000|2024-09-10 15:32:20|17712.7|17700.7|17714.8|17702.8|17714.8|17702.8|17712.7|17700.7|5
1725982350000|2024-09-10 15:32:30|17715.2|17703.2|17716.9|17704.9|17716.9|17704.9|17714.8|17702.8|0
1725982360000|2024-09-10 15:32:40|17716|17704|17716|17704|17716.9|17704.9|17716|17704|1
1725982370000|2024-09-10 15:32:50|17716.4|17704.4|17718.1|17706.1|17718.1|17706.1|17716.4|17704.4|47
1725982380000|2024-09-10 15:33:00|17716.4|17704.4|17723.1|17711.1|17723.1|17711.1|17716.4|17704.4|9
1725982390000|2024-09-10 15:33:10|17722.7|17710.7|17722.7|17710.7|17722.7|17710.7|17722.7|17710.7|2
1725982400000|2024-09-10 15:33:20|17721.8|17709.8|17725.6|17713.6|17725.6|17713.6|17721.8|17709.8|2
1725982410000|2024-09-10 15:33:30|17724.3|17712.3|17724.3|17712.3|17724.3|17712.3|17724.3|17712.3|2
1725982420000|2024-09-10 15:33:40|17723.9|17711.9|17720.6|17708.6|17723.9|17711.9|17720.6|17708.6|5
1725982430000|2024-09-10 15:33:50|17719.3|17707.3|17720.2|17708.2|17720.2|17708.2|17719.3|17707.3|1
1725982440000|2024-09-10 15:34:00|17719.3|17707.3|17720.2|17708.2|17720.6|17708.6|17719.3|17707.3|0
1725982450000|2024-09-10 15:34:10|17721|17709|17722.7|17710.7|17723.1|17711.1|17720.2|17708.2|1
1725982460000|2024-09-10 15:34:20|17723.1|17711.1|17722.7|17710.7|17723.1|17711.1|17721|17709|5
1725982470000|2024-09-10 15:34:30|17721.8|17709.8|17717.7|17705.7|17721.8|17709.8|17717.7|17705.7|4
1725982500000|2024-09-10 15:35:00|||||||||8
1725982510000|2024-09-10 15:35:10|17717.3|17705.3|17710.2|17698.2|17717.3|17705.3|17710.2|17698.2|9
1725982520000|2024-09-10 15:35:20|||||||||2
1725982530000|2024-09-10 15:35:30|17713.5|17701.5|17715.2|17703.2|17715.2|17703.2|17713.5|17701.5|6
1725982540000|2024-09-10 15:35:40|17715.6|17703.6|17715.2|17703.2|17715.6|17703.6|17715.2|17703.2|0
1725982550000|2024-09-10 15:35:50|17714.3|17702.3|17715.6|17703.6|17715.6|17703.6|17714.3|17702.3|1
1725982560000|2024-09-10 15:36:00|17717.7|17705.7|17718.1|17706.1|17718.1|17706.1|17717.7|17705.7|3
1725982570000|2024-09-10 15:36:10|17716|17704|17715.6|17703.6|17716|17704|17715.6|17703.6|4
1725982580000|2024-09-10 15:36:20|17716|17704|17712.7|17700.7|17716|17704|17712.7|17700.7|2
1725982590000|2024-09-10 15:36:30|17711.4|17699.4|17706.8|17694.8|17711.4|17699.4|17706.8|17694.8|10
1725982600000|2024-09-10 15:36:40|17707.7|17695.7|17711.4|17699.4|17711.4|17699.4|17707.7|17695.7|2
1725982610000|2024-09-10 15:36:50|17710.6|17698.6|17711.8|17699.8|17711.8|17699.8|17710.2|17698.2|0
1725982620000|2024-09-10 15:37:00|17712.7|17700.7|17713.1|17701.1|17713.1|17701.1|17712.7|17700.7|3
1725982630000|2024-09-10 15:37:10|17713.5|17701.5|17715.6|17703.6|17715.6|17703.6|17713.5|17701.5|3
1725982640000|2024-09-10 15:37:20|17715.2|17703.2|17714|17702|17715.2|17703.2|17713.1|17701.1|37
1725982650000|2024-09-10 15:37:30|17712.3|17700.3|17707.7|17695.7|17712.7|17700.7|17706|17694|9
1725982660000|2024-09-10 15:37:40|17702.7|17690.7|17703.9|17691.9|17703.9|17691.9|17702.7|17690.7|19
1725982670000|2024-09-10 15:37:50|17703.5|17691.5|17702.7|17690.7|17703.5|17691.5|17702.7|17690.7|0
1725982680000|2024-09-10 15:38:00|17702.3|17690.3|17701.4|17689.4|17702.7|17690.7|17701|17689|5
1725982690000|2024-09-10 15:38:10|17701.8|17689.8|17702.7|17690.7|17704.8|17692.8|17701.8|17689.8|0
1725982700000|2024-09-10 15:38:20|17703.5|17691.5|17705.2|17693.2|17706|17694|17703.5|17691.5|2
1725982710000|2024-09-10 15:38:30|||||||||1
1725982730000|2024-09-10 15:38:50|17704.8|17692.8|17704.8|17692.8|17704.8|17692.8|17704.8|17692.8|0
1725982740000|2024-09-10 15:39:00|17703.5|17691.5|17703.9|17691.9|17703.9|17691.9|17703.5|17691.5|4
1725982750000|2024-09-10 15:39:10|17705.2|17693.2|17704.3|17692.3|17705.2|17693.2|17703.9|17691.9|2
1725982760000|2024-09-10 15:39:20|17704.8|17692.8|17707.7|17695.7|17708.9|17696.9|17704.8|17692.8|2
1725982770000|2024-09-10 15:39:30|17707.3|17695.3|17704.3|17692.3|17707.3|17695.3|17704.3|17692.3|8
1725982780000|2024-09-10 15:39:40|17703.5|17691.5|17702.7|17690.7|17703.5|17691.5|17702.7|17690.7|3
1725982790000|2024-09-10 15:39:50|17703.1|17691.1|17703.5|17691.5|17703.5|17691.5|17703.1|17691.1|1
1725982800000|2024-09-10 15:40:00|17704.3|17692.3|17703.5|17691.5|17704.3|17692.3|17703.1|17691.1|4
1725982810000|2024-09-10 15:40:10|17703.1|17691.1|17703.1|17691.1|17703.1|17691.1|17703.1|17691.1|0
1725982820000|2024-09-10 15:40:20|17702.3|17690.3|17700.2|17688.2|17702.3|17690.3|17700.2|17688.2|1
1725982830000|2024-09-10 15:40:30|17701|17689|17700.2|17688.2|17701|17689|17700.2|17688.2|0
1725982840000|2024-09-10 15:40:40|17696.4|17684.4|17696.4|17684.4|17696.4|17684.4|17696.4|17684.4|24
1725982850000|2024-09-10 15:40:50|17696|17684|17697.7|17685.7|17698.1|17686.1|17693.5|17681.5|32
1725982860000|2024-09-10 15:41:00|17699.4|17687.4|17701.9|17689.9|17701.9|17689.9|17697.7|17685.7|4
1725982870000|2024-09-10 15:41:10|17702.7|17690.7|17703.5|17691.5|17703.5|17691.5|17701.4|17689.4|2
1725982880000|2024-09-10 15:41:20|17702.7|17690.7|17702.7|17690.7|17702.7|17690.7|17702.7|17690.7|0
1725982890000|2024-09-10 15:41:30|17702.3|17690.3|17702.3|17690.3|17702.3|17690.3|17702.3|17690.3|1
1725982900000|2024-09-10 15:41:40|17700.2|17688.2|17700.2|17688.2|17700.2|17688.2|17700.2|17688.2|1
1725982910000|2024-09-10 15:41:50|17701|17689|17701|17689|17701.9|17689.9|17700.2|17688.2|3
1725982920000|2024-09-10 15:42:00|17700.2|17688.2|17700.2|17688.2|17700.2|17688.2|17700.2|17688.2|12
1725982930000|2024-09-10 15:42:10|17699.8|17687.8|17697.7|17685.7|17699.8|17687.8|17697.7|17685.7|2
1725982940000|2024-09-10 15:42:20|17698.5|17686.5|17699.8|17687.8|17699.8|17687.8|17698.5|17686.5|0
1725982950000|2024-09-10 15:42:30|17699.4|17687.4|17694.8|17682.8|17699.4|17687.4|17691.8|17679.8|1
1725982960000|2024-09-10 15:42:40|17693.9|17681.9|17693.9|17681.9|17693.9|17681.9|17693.9|17681.9|0
1725982970000|2024-09-10 15:42:50|17692.3|17680.3|17691.4|17679.4|17692.3|17680.3|17691.4|17679.4|2
1725982980000|2024-09-10 15:43:00|17692.3|17680.3|17694.3|17682.3|17695.6|17683.6|17691.4|17679.4|4
1725982990000|2024-09-10 15:43:10|17695.6|17683.6|17701.8|17689.8|17701.8|17689.8|17695.2|17683.2|10
1725983000000|2024-09-10 15:43:20|17701.4|17689.4|17696.4|17684.4|17701.4|17689.4|17696.4|17684.4|4
1725983020000|2024-09-10 15:43:40|17691.4|17679.4|17696|17684|17696|17684|17691.4|17679.4|20
1725983030000|2024-09-10 15:43:50|17696.8|17684.8|17696|17684|17697.3|17685.3|17695.2|17683.2|10
1725983040000|2024-09-10 15:44:00|17696.8|17684.8|17695.6|17683.6|17696.8|17684.8|17693.5|17681.5|10
1725983050000|2024-09-10 15:44:10|17695.2|17683.2|17688.1|17676.1|17695.2|17683.2|17688.1|17676.1|5
1725983060000|2024-09-10 15:44:20|17686.8|17674.8|17677.7|17665.7|17686.8|17674.8|17677.7|17665.7|15
1725983070000|2024-09-10 15:44:30|17676|17664|17678.1|17666.1|17678.5|17666.5|17676|17664|2
1725983080000|2024-09-10 15:44:40|17679.8|17667.8|17678.5|17666.5|17679.8|17667.8|17678.5|17666.5|2
1725983090000|2024-09-10 15:44:50|17679.3|17667.3|17679.3|17667.3|17680.6|17668.6|17678.5|17666.5|4
1725983100000|2024-09-10 15:45:00|17680.2|17668.2|17676.8|17664.8|17680.2|17668.2|17676|17664|1
1725983110000|2024-09-10 15:45:10|17675.6|17663.6|17675.2|17663.2|17676|17664|17675.2|17663.2|0
1725983120000|2024-09-10 15:45:20|17676.8|17664.8|17671|17659|17676.8|17664.8|17671|17659|28
1725983130000|2024-09-10 15:45:30|17668.1|17656.1|17668.5|17656.5|17668.5|17656.5|17668.1|17656.1|8
1725983140000|2024-09-10 15:45:40|17667.3|17655.3|17667.3|17655.3|17668.1|17656.1|17666.8|17654.8|21
1725983150000|2024-09-10 15:45:50|17668.1|17656.1|17669.8|17657.8|17670.6|17658.6|17668.1|17656.1|18
1725983160000|2024-09-10 15:46:00|17671|17659|17667.7|17655.7|17672.7|17660.7|17666|17654|13
1725983170000|2024-09-10 15:46:10|17668.5|17656.5|17660.6|17648.6|17668.5|17656.5|17660.6|17648.6|9
1725983180000|2024-09-10 15:46:20|17658.1|17646.1|17649.3|17637.3|17658.1|17646.1|17648.5|17636.5|20
1725983190000|2024-09-10 15:46:30|17651|17639|17648.5|17636.5|17651.4|17639.4|17648.5|17636.5|6
1725983200000|2024-09-10 15:46:40|17650.2|17638.2|17650.6|17638.6|17650.6|17638.6|17646.8|17634.8|10
1725983210000|2024-09-10 15:46:50|17653.1|17641.1|17656|17644|17656|17644|17653.1|17641.1|6
1725983220000|2024-09-10 15:47:00|17655.6|17643.6|17651|17639|17655.6|17643.6|17651|17639|3
1725983230000|2024-09-10 15:47:10|17649.8|17637.8|17651|17639|17651|17639|17649.8|17637.8|6
1725983240000|2024-09-10 15:47:20|17651.8|17639.8|17653.5|17641.5|17653.5|17641.5|17651|17639|1
1725983250000|2024-09-10 15:47:30|||||||||2
1725983260000|2024-09-10 15:47:40|17653.1|17641.1|17653.5|17641.5|17653.5|17641.5|17653.1|17641.1|0
1725983270000|2024-09-10 15:47:50|17651.8|17639.8|17652.7|17640.7|17652.7|17640.7|17649.8|17637.8|0
1725983280000|2024-09-10 15:48:00|17653.1|17641.1|17643.5|17631.5|17653.9|17641.9|17643.5|17631.5|7
1725983290000|2024-09-10 15:48:10|17641.4|17629.4|17635.2|17623.2|17641.4|17629.4|17633.9|17621.9|13
1725983300000|2024-09-10 15:48:20|17636|17624|17636|17624|17637.7|17625.7|17636|17624|5
1725983310000|2024-09-10 15:48:30|17630.2|17618.2|17628.5|17616.5|17630.2|17618.2|17627.3|17615.3|16
1725983320000|2024-09-10 15:48:40|17626.8|17614.8|17619.3|17607.3|17626.8|17614.8|17619.3|17607.3|10
1725983330000|2024-09-10 15:48:50|17614.3|17602.3|17613.9|17601.9|17614.3|17602.3|17611.4|17599.4|20
1725983340000|2024-09-10 15:49:00|17613.1|17601.1|17614.3|17602.3|17614.3|17602.3|17613.1|17601.1|3
1725983350000|2024-09-10 15:49:10|17612.7|17600.7|17616.4|17604.4|17616.4|17604.4|17611|17599|12
1725983360000|2024-09-10 15:49:20|17616.8|17604.8|17621.8|17609.8|17621.8|17609.8|17616.8|17604.8|10
1725983370000|2024-09-10 15:49:30|17623.1|17611.1|17618.1|17606.1|17623.5|17611.5|17616.8|17604.8|23
1725983380000|2024-09-10 15:49:40|17616.8|17604.8|17616.8|17604.8|17616.8|17604.8|17616.8|17604.8|1
1725983390000|2024-09-10 15:49:50|17615.6|17603.6|17614.3|17602.3|17616.8|17604.8|17614.3|17602.3|3
1725983400000|2024-09-10 15:50:00|17613.9|17601.9|17611.8|17599.8|17613.9|17601.9|17609.3|17597.3|76
1725983410000|2024-09-10 15:50:10|17609.3|17597.3|17607.3|17595.3|17609.7|17597.7|17601.8|17589.8|18
1725983420000|2024-09-10 15:50:20|17606.8|17594.8|17604.3|17592.3|17609.3|17597.3|17604.3|17592.3|8
1725983430000|2024-09-10 15:50:30|17605.2|17593.2|17601.4|17589.4|17605.2|17593.2|17601.4|17589.4|2
1725983440000|2024-09-10 15:50:40|17600.6|17588.6|17606.8|17594.8|17606.8|17594.8|17600.6|17588.6|29
1725983450000|2024-09-10 15:50:50|17608.1|17596.1|17609.3|17597.3|17611|17599|17608.1|17596.1|4
1725983460000|2024-09-10 15:51:00|17609.7|17597.7|17606.8|17594.8|17609.7|17597.7|17606.8|17594.8|4
1725983470000|2024-09-10 15:51:10|17607.7|17595.7|17611.8|17599.8|17611.8|17599.8|17606.8|17594.8|5
1725983480000|2024-09-10 15:51:20|17612.2|17600.2|17614.3|17602.3|17614.3|17602.3|17612.2|17600.2|4
1725983490000|2024-09-10 15:51:30|17616.8|17604.8|17619.3|17607.3|17620.2|17608.2|17616.8|17604.8|2
1725983500000|2024-09-10 15:51:40|17620.2|17608.2|17619.3|17607.3|17620.6|17608.6|17619.3|17607.3|1
1725983510000|2024-09-10 15:51:50|17621|17609|17621.4|17609.4|17621.4|17609.4|17621|17609|1
1725983520000|2024-09-10 15:52:00|17622.7|17610.7|17621.4|17609.4|17622.7|17610.7|17621|17609|1
1725983530000|2024-09-10 15:52:10|17616.4|17604.4|17616.8|17604.8|17618.5|17606.5|17616.4|17604.4|5
1725983540000|2024-09-10 15:52:20|17619.3|17607.3|17619.3|17607.3|17619.3|17607.3|17619.3|17607.3|0
1725983550000|2024-09-10 15:52:30|17620.2|17608.2|17619.3|17607.3|17620.6|17608.6|17619.3|17607.3|2
1725983560000|2024-09-10 15:52:40|17621.4|17609.4|17621.4|17609.4|17622.7|17610.7|17621.4|17609.4|2
1725983570000|2024-09-10 15:52:50|17621|17609|17622.7|17610.7|17622.7|17610.7|17621|17609|4
1725983580000|2024-09-10 15:53:00|17623.5|17611.5|17622.7|17610.7|17623.5|17611.5|17622.7|17610.7|0
1725983590000|2024-09-10 15:53:10|17623.5|17611.5|17627.7|17615.7|17627.7|17615.7|17623.5|17611.5|6
1725983610000|2024-09-10 15:53:30|17628.5|17616.5|17630.1|17618.1|17630.1|17618.1|17628.5|17616.5|3
1725983620000|2024-09-10 15:53:40|17631.8|17619.8|17633.9|17621.9|17634.3|17622.3|17631.8|17619.8|0
1725983630000|2024-09-10 15:53:50|||||||||1
1725983640000|2024-09-10 15:54:00|17633.1|17621.1|17631|17619|17633.1|17621.1|17628.5|17616.5|4
1725983650000|2024-09-10 15:54:10|17631.4|17619.4|17631.8|17619.8|17631.8|17619.8|17631|17619|10
1725983660000|2024-09-10 15:54:20|17632.7|17620.7|17632.7|17620.7|17634.3|17622.3|17632.7|17620.7|0
1725983670000|2024-09-10 15:54:30|17631.8|17619.8|17631.8|17619.8|17632.7|17620.7|17631.8|17619.8|1
1725983680000|2024-09-10 15:54:40|17634.3|17622.3|17637.7|17625.7|17637.7|17625.7|17634.3|17622.3|3
1725983690000|2024-09-10 15:54:50|17638.1|17626.1|17636.8|17624.8|17638.1|17626.1|17636.8|17624.8|0
1725983700000|2024-09-10 15:55:00|17635.2|17623.2|17631.8|17619.8|17635.2|17623.2|17631.8|17619.8|5
1725983710000|2024-09-10 15:55:10|17631.4|17619.4|17628.9|17616.9|17631.8|17619.8|17625.6|17613.6|5
1725983720000|2024-09-10 15:55:20|17626.8|17614.8|17626.8|17614.8|17627.7|17615.7|17626.8|17614.8|2
1725983730000|2024-09-10 15:55:30|17630.2|17618.2|17629.3|17617.3|17630.2|17618.2|17628.5|17616.5|4
1725983740000|2024-09-10 15:55:40|17630.2|17618.2|17634.3|17622.3|17634.3|17622.3|17630.2|17618.2|4
1725983750000|2024-09-10 15:55:50|17633.5|17621.5|17637.7|17625.7|17637.7|17625.7|17633.1|17621.1|37
1725983760000|2024-09-10 15:56:00|17637.3|17625.3|17641.4|17629.4|17642.3|17630.3|17637.3|17625.3|31
1725983770000|2024-09-10 15:56:10|17641|17629|17639.4|17627.4|17642.3|17630.3|17639.4|17627.4|11
1725983780000|2024-09-10 15:56:20|17637.3|17625.3|17639.4|17627.4|17639.8|17627.8|17637.3|17625.3|10
1725983790000|2024-09-10 15:56:30|17638.5|17626.5|17639.4|17627.4|17639.4|17627.4|17638.5|17626.5|0
1725983800000|2024-09-10 15:56:40|17638.5|17626.5|17641.4|17629.4|17641.4|17629.4|17637.7|17625.7|2
1725983810000|2024-09-10 15:56:50|17643.5|17631.5|17642.7|17630.7|17643.5|17631.5|17642.3|17630.3|2
1725983820000|2024-09-10 15:57:00|17643.5|17631.5|17646|17634|17646.9|17634.9|17642.7|17630.7|1
1725983830000|2024-09-10 15:57:10|17646.9|17634.9|17644.8|17632.8|17646.9|17634.9|17644.8|17632.8|2
1725983840000|2024-09-10 15:57:20|17643.9|17631.9|17643.5|17631.5|17643.9|17631.9|17643.5|17631.5|1
1725983850000|2024-09-10 15:57:30|17644.4|17632.4|17646|17634|17646.9|17634.9|17643.5|17631.5|3
1725983860000|2024-09-10 15:57:40|17646.9|17634.9|17645.2|17633.2|17647.7|17635.7|17643.9|17631.9|12
1725983870000|2024-09-10 15:57:50|||||||||5
1725983880000|2024-09-10 15:58:00|17647.7|17635.7|17647.7|17635.7|17648.9|17636.9|17645.2|17633.2|10
1725983890000|2024-09-10 15:58:10|17648.5|17636.5|17648.9|17636.9|17648.9|17636.9|17648.5|17636.5|2
1725983900000|2024-09-10 15:58:20|17651.8|17639.8|17653.5|17641.5|17653.9|17641.9|17651.8|17639.8|6
1725983910000|2024-09-10 15:58:30|17652.7|17640.7|17650.2|17638.2|17652.7|17640.7|17649.3|17637.3|1
1725983920000|2024-09-10 15:58:40|17648.9|17636.9|17650.2|17638.2|17650.2|17638.2|17648.9|17636.9|0
1725983930000|2024-09-10 15:58:50|17646.8|17634.8|17646.8|17634.8|17647.7|17635.7|17646|17634|25
1725983940000|2024-09-10 15:59:00|17646.4|17634.4|17649.3|17637.3|17649.3|17637.3|17646.4|17634.4|13
1725983950000|2024-09-10 15:59:10|17650.2|17638.2|17645.2|17633.2|17650.2|17638.2|17645.2|17633.2|3
1725983960000|2024-09-10 15:59:20|17646.8|17634.8|17646.8|17634.8|17646.8|17634.8|17646.8|17634.8|1
1725983970000|2024-09-10 15:59:30|17639.8|17627.8|17645.2|17633.2|17648.5|17636.5|17639.8|17627.8|29
1725983980000|2024-09-10 15:59:40|17643.1|17631.1|17640.2|17628.2|17643.1|17631.1|17639.4|17627.4|5
1725983990000|2024-09-10 15:59:50|17638.5|17626.5|17639.8|17627.8|17640.6|17628.6|17638.5|17626.5|2
1725984000000|2024-09-10 16:00:00|17639.4|17627.4|17633.5|17621.5|17639.4|17627.4|17633.5|17621.5|8
1725984010000|2024-09-10 16:00:10|||||||||4
1725984020000|2024-09-10 16:00:20|||||||||1
1725984030000|2024-09-10 16:00:30|17633.1|17621.1|17624.4|17612.4|17633.1|17621.1|17624.4|17612.4|9
1725984040000|2024-09-10 16:00:40|17624.8|17612.8|17626.9|17614.9|17627.3|17615.3|17624.4|17612.4|4
1725984050000|2024-09-10 16:00:50|17627.3|17615.3|17630.2|17618.2|17630.2|17618.2|17626|17614|3
1725984060000|2024-09-10 16:01:00|17629.4|17617.4|17622.7|17610.7|17630.2|17618.2|17622.7|17610.7|7
1725984070000|2024-09-10 16:01:10|17621.9|17609.9|17621|17609|17622.7|17610.7|17621|17609|1
1725984080000|2024-09-10 16:01:20|17617.7|17605.7|17624.8|17612.8|17625.2|17613.2|17617.7|17605.7|1
1725984090000|2024-09-10 16:01:30|17624.4|17612.4|17622.7|17610.7|17624.4|17612.4|17622.7|17610.7|2
1725984100000|2024-09-10 16:01:40|17625.2|17613.2|17625.2|17613.2|17626|17614|17625.2|17613.2|7
1725984110000|2024-09-10 16:01:50|17623.9|17611.9|17625.2|17613.2|17625.2|17613.2|17623.5|17611.5|1
1725984130000|2024-09-10 16:02:10|17624.4|17612.4|17623.5|17611.5|17624.4|17612.4|17623.5|17611.5|0
1725984140000|2024-09-10 16:02:20|17625.2|17613.2|17623.5|17611.5|17625.2|17613.2|17622.7|17610.7|9
1725984150000|2024-09-10 16:02:30|17624.4|17612.4|17613.9|17601.9|17624.4|17612.4|17613.9|17601.9|8
1725984160000|2024-09-10 16:02:40|17614.3|17602.3|17615.2|17603.2|17617.3|17605.3|17614.3|17602.3|10
1725984170000|2024-09-10 16:02:50|17617.7|17605.7|17618.5|17606.5|17620.2|17608.2|17617.7|17605.7|1
1725984180000|2024-09-10 16:03:00|17620.2|17608.2|17621.4|17609.4|17621.4|17609.4|17617.7|17605.7|1
1725984190000|2024-09-10 16:03:10|17621.8|17609.8|17622.7|17610.7|17625.2|17613.2|17621.8|17609.8|2
1725984200000|2024-09-10 16:03:20|17622.3|17610.3|17614.8|17602.8|17622.7|17610.7|17613.9|17601.9|12
1725984210000|2024-09-10 16:03:30|17607.7|17595.7|17607.3|17595.3|17607.7|17595.7|17607.3|17595.3|11
1725984220000|2024-09-10 16:03:40|17609.4|17597.4|17614.4|17602.4|17616.9|17604.9|17608.5|17596.5|36
1725984230000|2024-09-10 16:03:50|17614|17602|17609.4|17597.4|17614|17602|17608.5|17596.5|18
1725984240000|2024-09-10 16:04:00|17609.8|17597.8|17609.8|17597.8|17610.6|17598.6|17608.5|17596.5|0
1725984250000|2024-09-10 16:04:10|17614|17602|17619.4|17607.4|17619.4|17607.4|17614|17602|5
1725984260000|2024-09-10 16:04:20|17619.8|17607.8|17626.5|17614.5|17626.5|17614.5|17619.8|17607.8|6
1725984270000|2024-09-10 16:04:30|17626|17614|17626.5|17614.5|17626.5|17614.5|17625.2|17613.2|1
1725984280000|2024-09-10 16:04:40|17625.6|17613.6|17628.5|17616.5|17629.4|17617.4|17625.2|17613.2|6
1725984290000|2024-09-10 16:04:50|17629.4|17617.4|17629|17617|17629.4|17617.4|17629|17617|1
1725984300000|2024-09-10 16:05:00|17629.4|17617.4|17629.4|17617.4|17629.4|17617.4|17629.4|17617.4|0
1725984310000|2024-09-10 16:05:10|17630.2|17618.2|17627.7|17615.7|17630.2|17618.2|17626.9|17614.9|2
1725984320000|2024-09-10 16:05:20|17628.5|17616.5|17626.5|17614.5|17628.5|17616.5|17626.5|17614.5|3
1725984330000|2024-09-10 16:05:30|17628.1|17616.1|17626.9|17614.9|17629|17617|17626|17614|13
1725984350000|2024-09-10 16:05:50|17629.4|17617.4|17624.4|17612.4|17629.4|17617.4|17621.9|17609.9|10
1725984360000|2024-09-10 16:06:00|17623.5|17611.5|17621.9|17609.9|17623.5|17611.5|17621.9|17609.9|5
1725984380000|2024-09-10 16:06:20|17619.4|17607.4|17620.6|17608.6|17621.9|17609.9|17619.4|17607.4|7
1725984390000|2024-09-10 16:06:30|17621|17609|17624.4|17612.4|17624.4|17612.4|17621|17609|1
1725984400000|2024-09-10 16:06:40|17626|17614|17626.9|17614.9|17626.9|17614.9|17624.4|17612.4|0
1725984410000|2024-09-10 16:06:50|17627.3|17615.3|17629.4|17617.4|17629.4|17617.4|17627.3|17615.3|1
1725984420000|2024-09-10 16:07:00|17629|17617|17626.9|17614.9|17629.4|17617.4|17626|17614|3
1725984440000|2024-09-10 16:07:20|||||||||4
1725984450000|2024-09-10 16:07:30|17627.3|17615.3|17627.3|17615.3|17629|17617|17627.3|17615.3|6
1725984460000|2024-09-10 16:07:40|17626.9|17614.9|17626.9|17614.9|17626.9|17614.9|17626.9|17614.9|1
1725984470000|2024-09-10 16:07:50|17627.7|17615.7|17630.6|17618.6|17630.6|17618.6|17627.7|17615.7|8
1725984480000|2024-09-10 16:08:00|17631.9|17619.9|17629.4|17617.4|17631.9|17619.9|17627.3|17615.3|9
1725984490000|2024-09-10 16:08:10|17628.5|17616.5|17629.4|17617.4|17629.4|17617.4|17628.5|17616.5|0
1725984500000|2024-09-10 16:08:20|17629.8|17617.8|17631.9|17619.9|17631.9|17619.9|17629.8|17617.8|1
1725984510000|2024-09-10 16:08:30|17632.3|17620.3|17634.8|17622.8|17634.8|17622.8|17632.3|17620.3|2
1725984520000|2024-09-10 16:08:40|17634.4|17622.4|17636|17624|17636|17624|17634.4|17622.4|1
1725984530000|2024-09-10 16:08:50|17636.9|17624.9|17641.9|17629.9|17641.9|17629.9|17636.9|17624.9|8
1725984540000|2024-09-10 16:09:00|17642.3|17630.3|17642.3|17630.3|17642.3|17630.3|17642.3|17630.3|0
1725984550000|2024-09-10 16:09:10|17644|17632|17644.8|17632.8|17644.8|17632.8|17644|17632|4
1725984560000|2024-09-10 16:09:20|||||||||4
1725984570000|2024-09-10 16:09:30|17644.4|17632.4|17647.3|17635.3|17648.1|17636.1|17644.4|17632.4|6
1725984580000|2024-09-10 16:09:40|17650.2|17638.2|17654.4|17642.4|17654.8|17642.8|17650.2|17638.2|11
1725984590000|2024-09-10 16:09:50|17653.5|17641.5|17653.5|17641.5|17653.5|17641.5|17653.5|17641.5|0
1725984600000|2024-09-10 16:10:00|17656|17644|17653.5|17641.5|17656|17644|17648.1|17636.1|20
1725984610000|2024-09-10 16:10:10|17654.8|17642.8|17647.3|17635.3|17654.8|17642.8|17646.9|17634.9|7
1725984620000|2024-09-10 16:10:20|17646.9|17634.9|17646.9|17634.9|17647.3|17635.3|17646.9|17634.9|1
1725984630000|2024-09-10 16:10:30|17647.3|17635.3|17646.9|17634.9|17647.3|17635.3|17646.9|17634.9|0
1725984640000|2024-09-10 16:10:40|17651.9|17639.9|17652.7|17640.7|17652.7|17640.7|17651.9|17639.9|10
1725984650000|2024-09-10 16:10:50|17652.3|17640.3|17653.5|17641.5|17654.4|17642.4|17651.9|17639.9|0
1725984660000|2024-09-10 16:11:00|17654.4|17642.4|17655.2|17643.2|17656.4|17644.4|17653.5|17641.5|3
1725984670000|2024-09-10 16:11:10|||||||||1
1725984680000|2024-09-10 16:11:20|17656|17644|17658.5|17646.5|17658.5|17646.5|17656|17644|6
1725984690000|2024-09-10 16:11:30|17658.9|17646.9|17660.2|17648.2|17660.2|17648.2|17658.9|17646.9|3
1725984700000|2024-09-10 16:11:40|17670.2|17658.2|17674.4|17662.4|17674.4|17662.4|17670.2|17658.2|17
1725984710000|2024-09-10 16:11:50|17676|17664|17681.9|17669.9|17681.9|17669.9|17674.8|17662.8|46
1725984720000|2024-09-10 16:12:00|17681|17669|17677.3|17665.3|17681|17669|17674.4|17662.4|8
1725984730000|2024-09-10 16:12:10|17675.6|17663.6|17673.9|17661.9|17675.6|17663.6|17673.9|17661.9|1
1725984740000|2024-09-10 16:12:20|17673.1|17661.1|17672.7|17660.7|17673.1|17661.1|17672.7|17660.7|3
1725984750000|2024-09-10 16:12:30|17668.5|17656.5|17670.2|17658.2|17670.2|17658.2|17668.5|17656.5|1
1725984760000|2024-09-10 16:12:40|17671|17659|17671.9|17659.9|17672.7|17660.7|17671|17659|0
1725984770000|2024-09-10 16:12:50|17672.3|17660.3|17673.5|17661.5|17673.5|17661.5|17671.9|17659.9|0
1725984780000|2024-09-10 16:13:00|17671.9|17659.9|17673.5|17661.5|17673.5|17661.5|17668.5|17656.5|1
1725984790000|2024-09-10 16:13:10|17673.1|17661.1|17671.9|17659.9|17673.1|17661.1|17671.9|17659.9|1
1725984800000|2024-09-10 16:13:20|17673.1|17661.1|17674.4|17662.4|17674.4|17662.4|17670.6|17658.6|3
1725984810000|2024-09-10 16:13:30|17674.8|17662.8|17658.5|17646.5|17675.6|17663.6|17656.9|17644.9|71
1725984820000|2024-09-10 16:13:40|17657.3|17645.3|17658.9|17646.9|17659.8|17647.8|17656.9|17644.9|7
1725984830000|2024-09-10 16:13:50|17658.5|17646.5|17657.7|17645.7|17660.2|17648.2|17656.9|17644.9|1
1725984840000|2024-09-10 16:14:00|17657.3|17645.3|17660.2|17648.2|17660.2|17648.2|17656.9|17644.9|9
1725984850000|2024-09-10 16:14:10|17659.8|17647.8|17657.3|17645.3|17659.8|17647.8|17656.9|17644.9|5
1725984860000|2024-09-10 16:14:20|17656.9|17644.9|17656.9|17644.9|17658.5|17646.5|17656.9|17644.9|0
1725984890000|2024-09-10 16:14:50|17651.9|17639.9|17651.9|17639.9|17651.9|17639.9|17651|17639|1
1725984900000|2024-09-10 16:15:00|17651|17639|17652.7|17640.7|17652.7|17640.7|17651|17639|2
1725984910000|2024-09-10 16:15:10|17652.3|17640.3|17655.2|17643.2|17655.2|17643.2|17651.9|17639.9|3
1725984920000|2024-09-10 16:15:20|17654.4|17642.4|17653.5|17641.5|17654.4|17642.4|17653.5|17641.5|3
1725984940000|2024-09-10 16:15:40|17654.4|17642.4|17656|17644|17656|17644|17654.4|17642.4|5
1725984950000|2024-09-10 16:15:50|17655.2|17643.2|17658.9|17646.9|17659.8|17647.8|17655.2|17643.2|5
1725984960000|2024-09-10 16:16:00|17658.5|17646.5|17657.7|17645.7|17658.9|17646.9|17656|17644|18
1725984970000|2024-09-10 16:16:10|17658.5|17646.5|17661|17649|17661.4|17649.4|17657.7|17645.7|14
1725984980000|2024-09-10 16:16:20|17661.4|17649.4|17665.2|17653.2|17665.2|17653.2|17661.4|17649.4|9
1725984990000|2024-09-10 16:16:30|17663.5|17651.5|17665.2|17653.2|17665.2|17653.2|17663.5|17651.5|3
1725985000000|2024-09-10 16:16:40|17664.4|17652.4|17666|17654|17666|17654|17663.1|17651.1|6
1725985010000|2024-09-10 16:16:50|17668.1|17656.1|17672.3|17660.3|17672.3|17660.3|17667.7|17655.7|2
1725985020000|2024-09-10 16:17:00|17673.1|17661.1|17667.7|17655.7|17676.9|17664.9|17665.2|17653.2|24
1725985040000|2024-09-10 16:17:20|17668.5|17656.5|17667.7|17655.7|17668.5|17656.5|17667.7|17655.7|0
1725985050000|2024-09-10 16:17:30|||||||||3
1725985070000|2024-09-10 16:17:50|17668.1|17656.1|17672.3|17660.3|17672.7|17660.7|17668.1|17656.1|28
1725985080000|2024-09-10 16:18:00|17675.2|17663.2|17680.2|17668.2|17680.2|17668.2|17675.2|17663.2|8
1725985090000|2024-09-10 16:18:10|17682.3|17670.3|17682.3|17670.3|17682.3|17670.3|17682.3|17670.3|5
1725985100000|2024-09-10 16:18:20|17682.7|17670.7|17676|17664|17682.7|17670.7|17676|17664|7
1725985110000|2024-09-10 16:18:30|17677.3|17665.3|17679.8|17667.8|17680.2|17668.2|17677.3|17665.3|7
1725985120000|2024-09-10 16:18:40|17680.2|17668.2|17682.3|17670.3|17682.3|17670.3|17680.2|17668.2|1
1725985130000|2024-09-10 16:18:50|17681.4|17669.4|17681|17669|17681.4|17669.4|17680.2|17668.2|3
1725985150000|2024-09-10 16:19:10|17685.2|17673.2|17685.2|17673.2|17686.9|17674.9|17685.2|17673.2|4
1725985160000|2024-09-10 16:19:20|17684.8|17672.8|17691|17679|17691|17679|17684.8|17672.8|47
1725985170000|2024-09-10 16:19:30|17691.4|17679.4|17689.8|17677.8|17692.7|17680.7|17689.8|17677.8|1
1725985180000|2024-09-10 16:19:40|17688.5|17676.5|17689.8|17677.8|17691|17679|17688.5|17676.5|6
1725985200000|2024-09-10 16:20:00|17688.9|17676.9|17683.5|17671.5|17688.9|17676.9|17683.5|17671.5|2
1725985210000|2024-09-10 16:20:10|17686.9|17674.9|17687.3|17675.3|17687.3|17675.3|17686|17674|9
1725985220000|2024-09-10 16:20:20|17686.4|17674.4|17686|17674|17686.4|17674.4|17684.4|17672.4|5
1725985230000|2024-09-10 16:20:30|17684.8|17672.8|17683.5|17671.5|17684.8|17672.8|17683.5|17671.5|4
1725985240000|2024-09-10 16:20:40|17681.9|17669.9|17688.5|17676.5|17688.5|17676.5|17681.9|17669.9|13
1725985250000|2024-09-10 16:20:50|17689.4|17677.4|17688.5|17676.5|17691|17679|17688.5|17676.5|2
1725985260000|2024-09-10 16:21:00|17690.2|17678.2|17689.8|17677.8|17690.6|17678.6|17689.8|17677.8|6
1725985270000|2024-09-10 16:21:10|17689.4|17677.4|17687.7|17675.7|17689.8|17677.8|17687.7|17675.7|0
1725985280000|2024-09-10 16:21:20|17685.2|17673.2|17676|17664|17685.2|17673.2|17676|17664|13
1725985290000|2024-09-10 16:21:30|||||||||2
1725985300000|2024-09-10 16:21:40|17675.2|17663.2|17670.2|17658.2|17675.2|17663.2|17670.2|17658.2|5
1725985310000|2024-09-10 16:21:50|17668.5|17656.5|17669.8|17657.8|17669.8|17657.8|17668.5|17656.5|0
1725985320000|2024-09-10 16:22:00|17669.4|17657.4|17669.4|17657.4|17669.8|17657.8|17668.1|17656.1|5
1725985330000|2024-09-10 16:22:10|17668.5|17656.5|17666|17654|17668.5|17656.5|17665.2|17653.2|3
1725985340000|2024-09-10 16:22:20|17667.3|17655.3|17666|17654|17667.3|17655.3|17666|17654|1
1725985350000|2024-09-10 16:22:30|||||||||4
1725985360000|2024-09-10 16:22:40|17664.8|17652.8|17660.2|17648.2|17664.8|17652.8|17660.2|17648.2|4
1725985370000|2024-09-10 16:22:50|17661|17649|17661|17649|17662.3|17650.3|17661|17649|3
1725985380000|2024-09-10 16:23:00|17659.8|17647.8|17652.3|17640.3|17659.8|17647.8|17652.3|17640.3|3
1725985390000|2024-09-10 16:23:10|17651.9|17639.9|17653.5|17641.5|17654.4|17642.4|17651.9|17639.9|2
1725985410000|2024-09-10 16:23:30|17653.9|17641.9|17654.8|17642.8|17654.8|17642.8|17653.9|17641.9|2
1725985430000|2024-09-10 16:23:50|17653.9|17641.9|17653.9|17641.9|17653.9|17641.9|17653.9|17641.9|1
1725985440000|2024-09-10 16:24:00|17654.8|17642.8|17662.7|17650.7|17663.5|17651.5|17654.8|17642.8|3
1725985450000|2024-09-10 16:24:10|17664.4|17652.4|17667.7|17655.7|17667.7|17655.7|17663.5|17651.5|2
1725985460000|2024-09-10 16:24:20|17668.5|17656.5|17666.4|17654.4|17668.5|17656.5|17666.4|17654.4|0
1725985470000|2024-09-10 16:24:30|17665.2|17653.2|17663.1|17651.1|17665.2|17653.2|17662.3|17650.3|3
1725985480000|2024-09-10 16:24:40|17663.9|17651.9|17662.7|17650.7|17664.8|17652.8|17662.7|17650.7|0
1725985490000|2024-09-10 16:24:50|17665.6|17653.6|17662.3|17650.3|17665.6|17653.6|17662.3|17650.3|2
1725985500000|2024-09-10 16:25:00|17664.8|17652.8|17665.2|17653.2|17666|17654|17663.5|17651.5|4
1725985510000|2024-09-10 16:25:10|17666|17654|17666|17654|17666|17654|17664.4|17652.4|18
1725985520000|2024-09-10 16:25:20|17668.5|17656.5|17668.5|17656.5|17668.5|17656.5|17668.5|17656.5|1
1725985530000|2024-09-10 16:25:30|||||||||3
1725985540000|2024-09-10 16:25:40|17669.4|17657.4|17669.4|17657.4|17669.4|17657.4|17669.4|17657.4|0
1725985560000|2024-09-10 16:26:00|17667.7|17655.7|17685.2|17673.2|17685.2|17673.2|17667.7|17655.7|10
1725985570000|2024-09-10 16:26:10|17688.5|17676.5|17687.7|17675.7|17692.7|17680.7|17687.7|17675.7|3
1725985580000|2024-09-10 16:26:20|17688.5|17676.5|17688.5|17676.5|17688.5|17676.5|17688.5|17676.5|0
1725985590000|2024-09-10 16:26:30|17687.7|17675.7|17687.7|17675.7|17689.8|17677.8|17687.7|17675.7|5
1725985610000|2024-09-10 16:26:50|17686|17674|17685.2|17673.2|17686|17674|17685.2|17673.2|7
1725985620000|2024-09-10 16:27:00|17687.3|17675.3|17683.9|17671.9|17687.3|17675.3|17683.5|17671.5|3
1725985630000|2024-09-10 16:27:10|17683.5|17671.5|17684.3|17672.3|17685.6|17673.6|17683.5|17671.5|39
1725985640000|2024-09-10 16:27:20|17683.5|17671.5|17676|17664|17683.5|17671.5|17674.8|17662.8|9
1725985650000|2024-09-10 16:27:30|17674.3|17662.3|17673.1|17661.1|17674.3|17662.3|17673.1|17661.1|7
1725985660000|2024-09-10 16:27:40|17672.7|17660.7|17672.7|17660.7|17672.7|17660.7|17671.8|17659.8|2
1725985670000|2024-09-10 16:27:50|17673.5|17661.5|17673.9|17661.9|17674.8|17662.8|17669.3|17657.3|11
1725985680000|2024-09-10 16:28:00|17673.1|17661.1|17673.1|17661.1|17673.1|17661.1|17671.8|17659.8|2
1725985690000|2024-09-10 16:28:10|17672.3|17660.3|17676.8|17664.8|17677.7|17665.7|17671.8|17659.8|1
1725985700000|2024-09-10 16:28:20|17676|17664|17678.5|17666.5|17678.5|17666.5|17676|17664|0
1725985710000|2024-09-10 16:28:30|||||||||2
1725985730000|2024-09-10 16:28:50|17681.4|17669.4|17681|17669|17681.4|17669.4|17681|17669|4
1725985740000|2024-09-10 16:29:00|17682.7|17670.7|17683.5|17671.5|17683.5|17671.5|17681.8|17669.8|1
1725985760000|2024-09-10 16:29:20|17683.1|17671.1|17683.5|17671.5|17683.5|17671.5|17681.8|17669.8|1
1725985770000|2024-09-10 16:29:30|||||||||2
1725985780000|2024-09-10 16:29:40|17683.1|17671.1|17682.7|17670.7|17683.1|17671.1|17682.3|17670.3|4
1725985790000|2024-09-10 16:29:50|17683.5|17671.5|17682.3|17670.3|17683.5|17671.5|17682.3|17670.3|0
1725985800000|2024-09-10 16:30:00|17681|17669|17680.6|17668.6|17681|17669|17678.1|17666.1|12
1725985810000|2024-09-10 16:30:10|17678.1|17666.1|17678.1|17666.1|17678.1|17666.1|17676|17664|5
1725985820000|2024-09-10 16:30:20|17676.8|17664.8|17678.5|17666.5|17678.5|17666.5|17676.8|17664.8|2
1725985830000|2024-09-10 16:30:30|17679.7|17667.7|17684.8|17672.8|17684.8|17672.8|17679.7|17667.7|8
1725985840000|2024-09-10 16:30:40|17686|17674|17681|17669|17686|17674|17681|17669|8
1725985850000|2024-09-10 16:30:50|17682.3|17670.3|17682.3|17670.3|17682.3|17670.3|17682.3|17670.3|3
1725985870000|2024-09-10 16:31:10|17681|17669|17681|17669|17681|17669|17681|17669|1
1725985880000|2024-09-10 16:31:20|17680.6|17668.6|17681.8|17669.8|17681.8|17669.8|17679.3|17667.3|22
1725985890000|2024-09-10 16:31:30|17681.4|17669.4|17680.6|17668.6|17681.4|17669.4|17680.6|17668.6|2
1725985900000|2024-09-10 16:31:40|17681.4|17669.4|17681.4|17669.4|17681.4|17669.4|17680.6|17668.6|5
1725985910000|2024-09-10 16:31:50|17681.8|17669.8|17683.1|17671.1|17683.1|17671.1|17681.8|17669.8|3
1725985920000|2024-09-10 16:32:00|||||||||2
1725985930000|2024-09-10 16:32:10|17680.6|17668.6|17679.3|17667.3|17680.6|17668.6|17679.3|17667.3|1
1725985940000|2024-09-10 16:32:20|17680.6|17668.6|17680.6|17668.6|17680.6|17668.6|17680.6|17668.6|0
1725985960000|2024-09-10 16:32:40|||||||||2
1725985970000|2024-09-10 16:32:50|17681|17669|17681.8|17669.8|17681.8|17669.8|17681|17669|1
1725985980000|2024-09-10 16:33:00|17681.4|17669.4|17683.1|17671.1|17683.1|17671.1|17681.4|17669.4|5
1725985990000|2024-09-10 16:33:10|17685.6|17673.6|17684.3|17672.3|17685.6|17673.6|17684.3|17672.3|1
1725986000000|2024-09-10 16:33:20|17685.2|17673.2|17685.6|17673.6|17685.6|17673.6|17685.2|17673.2|1
1725986010000|2024-09-10 16:33:30|17686|17674|17684.7|17672.7|17686|17674|17683.9|17671.9|2
1725986020000|2024-09-10 16:33:40|17690.6|17678.6|17688.5|17676.5|17691|17679|17686|17674|41
1725986040000|2024-09-10 16:34:00|17688.1|17676.1|17688.5|17676.5|17688.5|17676.5|17688.1|17676.1|0
1725986050000|2024-09-10 16:34:10|17689.3|17677.3|17689.7|17677.7|17689.7|17677.7|17689.3|17677.3|34
1725986060000|2024-09-10 16:34:20|17688.5|17676.5|17686|17674|17688.5|17676.5|17686|17674|4
1725986070000|2024-09-10 16:34:30|||||||||1
1725986080000|2024-09-10 16:34:40|17684.7|17672.7|17680.1|17668.1|17686|17674|17680.1|17668.1|17
1725986090000|2024-09-10 16:34:50|17686|17674|17683.9|17671.9|17686|17674|17683.9|17671.9|6
1725986100000|2024-09-10 16:35:00|17683.5|17671.5|17683.5|17671.5|17683.5|17671.5|17683.5|17671.5|2
1725986110000|2024-09-10 16:35:10|17682.6|17670.6|17681.8|17669.8|17682.6|17670.6|17681.8|17669.8|5
1725986120000|2024-09-10 16:35:20|17683|17671|17683.9|17671.9|17684.3|17672.3|17683|17671|0
1725986140000|2024-09-10 16:35:40|17684.7|17672.7|17685.5|17673.5|17685.5|17673.5|17684.7|17672.7|5
1725986150000|2024-09-10 16:35:50|17684.3|17672.3|17681.8|17669.8|17684.3|17672.3|17681.8|17669.8|3
1725986160000|2024-09-10 16:36:00|17683|17671|17683|17671|17683|17671|17683|17671|0
1725986170000|2024-09-10 16:36:10|17682.2|17670.2|17682.6|17670.6|17682.6|17670.6|17681.8|17669.8|2
1725986180000|2024-09-10 16:36:20|17683|17671|17683|17671|17683|17671|17683|17671|1
1725986190000|2024-09-10 16:36:30|17684.7|17672.7|17688|17676|17688.9|17676.9|17684.7|17672.7|7
1725986200000|2024-09-10 16:36:40|17691.8|17679.8|17691.4|17679.4|17691.8|17679.8|17690.5|17678.5|3
1725986210000|2024-09-10 16:36:50|17686.8|17674.8|17683.9|17671.9|17686.8|17674.8|17683.9|17671.9|9
1725986220000|2024-09-10 16:37:00|17683|17671|17677.6|17665.6|17683|17671|17677.6|17665.6|30
1725986230000|2024-09-10 16:37:10|17678.4|17666.4|17679.3|17667.3|17679.3|17667.3|17678|17666|11
1725986240000|2024-09-10 16:37:20|17678.4|17666.4|17676.8|17664.8|17678.4|17666.4|17676.8|17664.8|9
1725986250000|2024-09-10 16:37:30|17676.3|17664.3|17676.3|17664.3|17676.3|17664.3|17676.3|17664.3|1
1725986260000|2024-09-10 16:37:40|17676.8|17664.8|17680.1|17668.1|17680.1|17668.1|17676.8|17664.8|9
1725986270000|2024-09-10 16:37:50|17679.7|17667.7|17680.5|17668.5|17680.5|17668.5|17679.7|17667.7|13
1725986280000|2024-09-10 16:38:00|17680.9|17668.9|17679.3|17667.3|17680.9|17668.9|17679.3|17667.3|3
1725986290000|2024-09-10 16:38:10|17680.1|17668.1|17680.5|17668.5|17680.9|17668.9|17680.1|17668.1|0
1725986300000|2024-09-10 16:38:20|17678|17666|17678.4|17666.4|17679.3|17667.3|17678|17666|5
1725986310000|2024-09-10 16:38:30|17678|17666|17677.2|17665.2|17678|17666|17677.2|17665.2|16
1725986320000|2024-09-10 16:38:40|17678|17666|17679.7|17667.7|17680.9|17668.9|17678|17666|21
1725986330000|2024-09-10 16:38:50|17680.5|17668.5|17683|17671|17683|17671|17680.5|17668.5|44
1725986340000|2024-09-10 16:39:00|17683.4|17671.4|17683.4|17671.4|17683.4|17671.4|17683.4|17671.4|1
1725986350000|2024-09-10 16:39:10|17683|17671|17681.8|17669.8|17683|17671|17681.8|17669.8|1
1725986360000|2024-09-10 16:39:20|17683|17671|17683.4|17671.4|17683.4|17671.4|17683|17671|2
1725986370000|2024-09-10 16:39:30|17684.3|17672.3|17680.9|17668.9|17686.8|17674.8|17680.9|17668.9|4
1725986380000|2024-09-10 16:39:40|||||||||2
1725986390000|2024-09-10 16:39:50|17681.8|17669.8|17680.9|17668.9|17683.4|17671.4|17680.5|17668.5|13
1725986400000|2024-09-10 16:40:00|17683.4|17671.4|17684.3|17672.3|17684.3|17672.3|17683|17671|0
1725986410000|2024-09-10 16:40:10|17684.7|17672.7|17684.7|17672.7|17684.7|17672.7|17684.7|17672.7|26
1725986420000|2024-09-10 16:40:20|17685.9|17673.9|17684.7|17672.7|17685.9|17673.9|17684.7|17672.7|0
1725986430000|2024-09-10 16:40:30|17685.5|17673.5|17687.2|17675.2|17688.4|17676.4|17685.5|17673.5|1
1725986440000|2024-09-10 16:40:40|17688|17676|17689.7|17677.7|17690.5|17678.5|17688|17676|13
1725986450000|2024-09-10 16:40:50|17690.5|17678.5|17689.7|17677.7|17690.5|17678.5|17689.7|17677.7|5
1725986460000|2024-09-10 16:41:00|||||||||2
1725986470000|2024-09-10 16:41:10|17690.5|17678.5|17690.5|17678.5|17690.5|17678.5|17690.5|17678.5|3
1725986480000|2024-09-10 16:41:20|17689.7|17677.7|17690.5|17678.5|17690.5|17678.5|17689.7|17677.7|0
1725986500000|2024-09-10 16:41:40|||||||||2
1725986510000|2024-09-10 16:41:50|17693.4|17681.4|17693|17681|17693.4|17681.4|17692.2|17680.2|8
1725986520000|2024-09-10 16:42:00|17693.4|17681.4|17694.7|17682.7|17694.7|17682.7|17693.4|17681.4|3
1725986530000|2024-09-10 16:42:10|||||||||1
1725986540000|2024-09-10 16:42:20|17694.3|17682.3|17693.4|17681.4|17694.3|17682.3|17693.4|17681.4|1
1725986550000|2024-09-10 16:42:30|17694.3|17682.3|17690.5|17678.5|17694.3|17682.3|17690.5|17678.5|16
1725986560000|2024-09-10 16:42:40|17689.7|17677.7|17689.3|17677.3|17689.7|17677.7|17689.3|17677.3|6
1725986570000|2024-09-10 16:42:50|17688.4|17676.4|17688.4|17676.4|17690.1|17678.1|17688|17676|2
1725986580000|2024-09-10 16:43:00|17690.1|17678.1|17688.4|17676.4|17690.1|17678.1|17688.4|17676.4|0
1725986590000|2024-09-10 16:43:10|17689.3|17677.3|17689.3|17677.3|17689.3|17677.3|17689.3|17677.3|1
1725986600000|2024-09-10 16:43:20|17689.7|17677.7|17683|17671|17690.5|17678.5|17683|17671|11
1725986610000|2024-09-10 16:43:30|17681.8|17669.8|17679.3|17667.3|17681.8|17669.8|17679.3|17667.3|2
1725986620000|2024-09-10 16:43:40|17678|17666|17680.1|17668.1|17680.1|17668.1|17678|17666|2
1725986630000|2024-09-10 16:43:50|17680.9|17668.9|17680.5|17668.5|17680.9|17668.9|17680.5|17668.5|0
1725986640000|2024-09-10 16:44:00|17680.9|17668.9|17679.7|17667.7|17680.9|17668.9|17679.7|17667.7|2
1725986650000|2024-09-10 16:44:10|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|17678.4|17666.4|3
1725986660000|2024-09-10 16:44:20|17678.4|17666.4|17680.5|17668.5|17680.5|17668.5|17678.4|17666.4|0
1725986670000|2024-09-10 16:44:30|||||||||1
1725986680000|2024-09-10 16:44:40|||||||||3
1725986690000|2024-09-10 16:44:50|17678.8|17666.8|17681.8|17669.8|17681.8|17669.8|17678.8|17666.8|3
1725986700000|2024-09-10 16:45:00|17683|17671|17683|17671|17683|17671|17683|17671|6
1725986710000|2024-09-10 16:45:10|17682.2|17670.2|17680.5|17668.5|17682.2|17670.2|17678.4|17666.4|5
1725986720000|2024-09-10 16:45:20|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|17678|17666|1
1725986730000|2024-09-10 16:45:30|17680.1|17668.1|17680.9|17668.9|17680.9|17668.9|17680.1|17668.1|3
1725986740000|2024-09-10 16:45:40|17682.2|17670.2|17682.2|17670.2|17682.2|17670.2|17682.2|17670.2|3
1725986750000|2024-09-10 16:45:50|17683|17671|17684.7|17672.7|17684.7|17672.7|17683|17671|3
1725986760000|2024-09-10 16:46:00|||||||||1
1725986780000|2024-09-10 16:46:20|17683|17671|17683|17671|17683|17671|17683|17671|4
1725986790000|2024-09-10 16:46:30|17682.2|17670.2|17682.2|17670.2|17682.2|17670.2|17682.2|17670.2|1
1725986800000|2024-09-10 16:46:40|17681.8|17669.8|17680.9|17668.9|17682.6|17670.6|17680.9|17668.9|1
1725986810000|2024-09-10 16:46:50|||||||||2
1725986820000|2024-09-10 16:47:00|17680.5|17668.5|17680.5|17668.5|17680.5|17668.5|17680.5|17668.5|1
1725986830000|2024-09-10 16:47:10|17681.8|17669.8|17680.9|17668.9|17681.8|17669.8|17678.4|17666.4|10
1725986840000|2024-09-10 16:47:20|17680.5|17668.5|17679.3|17667.3|17680.5|17668.5|17679.3|17667.3|8
1725986850000|2024-09-10 16:47:30|17679.7|17667.7|17680.5|17668.5|17680.5|17668.5|17679.7|17667.7|2
1725986860000|2024-09-10 16:47:40|||||||||1
1725986870000|2024-09-10 16:47:50|17683|17671|17683.4|17671.4|17683.4|17671.4|17683|17671|6
1725986880000|2024-09-10 16:48:00|17683|17671|17685.9|17673.9|17685.9|17673.9|17683|17671|5
1725986890000|2024-09-10 16:48:10|17684.3|17672.3|17683.8|17671.8|17684.3|17672.3|17683.8|17671.8|2
1725986900000|2024-09-10 16:48:20|17682.2|17670.2|17682.2|17670.2|17683|17671|17682.2|17670.2|0
1725986910000|2024-09-10 16:48:30|17683|17671|17683|17671|17683|17671|17683|17671|0
1725986920000|2024-09-10 16:48:40|17685.5|17673.5|17687.6|17675.6|17688|17676|17685.5|17673.5|4
1725986930000|2024-09-10 16:48:50|17686.8|17674.8|17685.1|17673.1|17687.6|17675.6|17685.1|17673.1|2
1725986940000|2024-09-10 16:49:00|17683|17671|17680.1|17668.1|17683|17671|17680.1|17668.1|5
1725986950000|2024-09-10 16:49:10|17680.5|17668.5|17679.7|17667.7|17680.5|17668.5|17678|17666|59
1725986980000|2024-09-10 16:49:40|17679.3|17667.3|17680.1|17668.1|17680.5|17668.5|17677.6|17665.6|18
1725986990000|2024-09-10 16:49:50|||||||||2
1725987000000|2024-09-10 16:50:00|17675.5|17663.5|17673.4|17661.4|17675.5|17663.5|17673.4|17661.4|9
1725987010000|2024-09-10 16:50:10|17674.3|17662.3|17674.3|17662.3|17674.3|17662.3|17673|17661|2
1725987040000|2024-09-10 16:50:40|17675.1|17663.1|17674.3|17662.3|17675.1|17663.1|17674.3|17662.3|0
1725987050000|2024-09-10 16:50:50|17676.8|17664.8|17676.8|17664.8|17676.8|17664.8|17676.8|17664.8|1
1725987060000|2024-09-10 16:51:00|17677.2|17665.2|17680.1|17668.1|17680.1|17668.1|17677.2|17665.2|2
1725987070000|2024-09-10 16:51:10|17679.7|17667.7|17679.3|17667.3|17680.1|17668.1|17679.3|17667.3|0
1725987080000|2024-09-10 16:51:20|17679.7|17667.7|17679.3|17667.3|17679.7|17667.7|17678|17666|4
1725987090000|2024-09-10 16:51:30|17678.9|17666.9|17678|17666|17678.9|17666.9|17678|17666|0
1725987100000|2024-09-10 16:51:40|17678.4|17666.4|17678|17666|17679.3|17667.3|17678|17666|0
1725987110000|2024-09-10 16:51:50|17671.8|17659.8|17671.8|17659.8|17673|17661|17671.8|17659.8|6
1725987120000|2024-09-10 16:52:00|17670.5|17658.5|17666.8|17654.8|17670.5|17658.5|17666.8|17654.8|2
1725987130000|2024-09-10 16:52:10|17666.4|17654.4|17665.5|17653.5|17666.4|17654.4|17665.5|17653.5|2
1725987140000|2024-09-10 16:52:20|17666.8|17654.8|17666.8|17654.8|17666.8|17654.8|17666.8|17654.8|6
1725987150000|2024-09-10 16:52:30|17665.5|17653.5|17673|17661|17673|17661|17665.5|17653.5|8
1725987160000|2024-09-10 16:52:40|17673.4|17661.4|17673|17661|17673.9|17661.9|17673|17661|0
1725987170000|2024-09-10 16:52:50|17671.4|17659.4|17674.3|17662.3|17674.3|17662.3|17671.4|17659.4|8
1725987200000|2024-09-10 16:53:20|17675.5|17663.5|17676.8|17664.8|17677.6|17665.6|17675.5|17663.5|4
1725987210000|2024-09-10 16:53:30|17675.9|17663.9|17676.8|17664.8|17677.2|17665.2|17675.9|17663.9|6
1725987220000|2024-09-10 16:53:40|17678|17666|17678.5|17666.5|17678.9|17666.9|17678|17666|2
1725987230000|2024-09-10 16:53:50|17678|17666|17678.5|17666.5|17678.5|17666.5|17677.2|17665.2|11
1725987240000|2024-09-10 16:54:00|17678.9|17666.9|17676|17664|17678.9|17666.9|17675.1|17663.1|4
1725987250000|2024-09-10 16:54:10|17674.7|17662.7|17673.5|17661.5|17674.7|17662.7|17673.5|17661.5|1
1725987290000|2024-09-10 16:54:50|||||||||2
1725987300000|2024-09-10 16:55:00|17673|17661|17668.5|17656.5|17673|17661|17668.5|17656.5|1
1725987310000|2024-09-10 16:55:10|17666.4|17654.4|17666|17654|17666.4|17654.4|17666|17654|2
1725987320000|2024-09-10 16:55:20|17661|17649|17658.9|17646.9|17661|17649|17658.9|17646.9|11
1725987330000|2024-09-10 16:55:30|17655.1|17643.1|17655.1|17643.1|17655.1|17643.1|17655.1|17643.1|6
1725987340000|2024-09-10 16:55:40|||||||||5
1725987350000|2024-09-10 16:55:50|17654.7|17642.7|17653.5|17641.5|17654.7|17642.7|17653.5|17641.5|6
1725987360000|2024-09-10 16:56:00|17653|17641|17652.2|17640.2|17653.5|17641.5|17652.2|17640.2|7
1725987380000|2024-09-10 16:56:20|17651.4|17639.4|17653.5|17641.5|17655.1|17643.1|17651|17639|16
1725987390000|2024-09-10 16:56:30|17654.7|17642.7|17651.4|17639.4|17654.7|17642.7|17651.4|17639.4|3
1725987400000|2024-09-10 16:56:40|17652.2|17640.2|17658.9|17646.9|17658.9|17646.9|17652.2|17640.2|6
1725987410000|2024-09-10 16:56:50|17659.3|17647.3|17659.3|17647.3|17659.3|17647.3|17659.3|17647.3|10
1725987420000|2024-09-10 16:57:00|17659.7|17647.7|17661.8|17649.8|17661.8|17649.8|17659.7|17647.7|0
1725987430000|2024-09-10 16:57:10|||||||||1
1725987440000|2024-09-10 16:57:20|17662.6|17650.6|17664.7|17652.7|17664.7|17652.7|17662.6|17650.6|3
1725987470000|2024-09-10 16:57:50|17667.2|17655.2|17669.3|17657.3|17669.3|17657.3|17667.2|17655.2|3
1725987480000|2024-09-10 16:58:00|17669.7|17657.7|17669.3|17657.3|17669.7|17657.7|17669.3|17657.3|1
1725987490000|2024-09-10 16:58:10|17667.6|17655.6|17659.3|17647.3|17667.6|17655.6|17659.3|17647.3|4
1725987500000|2024-09-10 16:58:20|||||||||3
1725987510000|2024-09-10 16:58:30|17660.9|17648.9|17661.8|17649.8|17661.8|17649.8|17660.9|17648.9|1
1725987520000|2024-09-10 16:58:40|17660.5|17648.5|17657.6|17645.6|17660.5|17648.5|17657.6|17645.6|3
1725987530000|2024-09-10 16:58:50|17658|17646|17657.6|17645.6|17658|17646|17657.6|17645.6|2
1725987540000|2024-09-10 16:59:00|17658|17646|17659.3|17647.3|17660.1|17648.1|17658|17646|7
1725987550000|2024-09-10 16:59:10|17658.4|17646.4|17658.4|17646.4|17658.4|17646.4|17658.4|17646.4|1
1725987560000|2024-09-10 16:59:20|17658.8|17646.8|17659.3|17647.3|17659.3|17647.3|17658.4|17646.4|7
1725987570000|2024-09-10 16:59:30|17658|17646|17658|17646|17658|17646|17658|17646|3
1725987580000|2024-09-10 16:59:40|17656.8|17644.8|17656.8|17644.8|17656.8|17644.8|17654.3|17642.3|5
1725987590000|2024-09-10 16:59:50|17657.2|17645.2|17657.2|17645.2|17657.2|17645.2|17657.2|17645.2|2
1725987600000|2024-09-10 17:00:00|17658|17646|17659.3|17647.3|17661.8|17649.8|17658|17646|7
1725987620000|2024-09-10 17:00:20|17658.4|17646.4|17656.8|17644.8|17658.4|17646.4|17656.8|17644.8|1
1725987630000|2024-09-10 17:00:30|17660.1|17648.1|17659.7|17647.7|17660.5|17648.5|17659.7|17647.7|3
1725987640000|2024-09-10 17:00:40|17659.3|17647.3|17659.3|17647.3|17659.3|17647.3|17659.3|17647.3|7
1725987650000|2024-09-10 17:00:50|17658|17646|17658|17646|17658|17646|17658|17646|1
1725987660000|2024-09-10 17:01:00|17659.3|17647.3|17658|17646|17659.3|17647.3|17658|17646|2
1725987670000|2024-09-10 17:01:10|17659.3|17647.3|17659.7|17647.7|17659.7|17647.7|17659.3|17647.3|2
1725987680000|2024-09-10 17:01:20|17659.3|17647.3|17659.3|17647.3|17659.3|17647.3|17659.3|17647.3|1
1725987700000|2024-09-10 17:01:40|||||||||1
1725987710000|2024-09-10 17:01:50|17658.4|17646.4|17658|17646|17658.4|17646.4|17658|17646|0
1725987720000|2024-09-10 17:02:00|17656.8|17644.8|17656.8|17644.8|17659.3|17647.3|17656.8|17644.8|14
1725987730000|2024-09-10 17:02:10|17657.6|17645.6|17660.5|17648.5|17660.5|17648.5|17657.6|17645.6|1
1725987740000|2024-09-10 17:02:20|17661.8|17649.8|17661.8|17649.8|17661.8|17649.8|17661.8|17649.8|4
1725987750000|2024-09-10 17:02:30|17665.9|17653.9|17667.2|17655.2|17667.6|17655.6|17665.9|17653.9|2
1725987760000|2024-09-10 17:02:40|17668|17656|17666.8|17654.8|17669.3|17657.3|17666.8|17654.8|11
1725987770000|2024-09-10 17:02:50|17669.7|17657.7|17670.9|17658.9|17670.9|17658.9|17668.8|17656.8|5
1725987780000|2024-09-10 17:03:00|17668|17656|17674.7|17662.7|17675.1|17663.1|17666.8|17654.8|9
1725987790000|2024-09-10 17:03:10|17674.3|17662.3|17675.9|17663.9|17675.9|17663.9|17674.3|17662.3|0
1725987800000|2024-09-10 17:03:20|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|0
1725987810000|2024-09-10 17:03:30|17674.7|17662.7|17674.7|17662.7|17675.9|17663.9|17674.7|17662.7|2
1725987820000|2024-09-10 17:03:40|17676.3|17664.3|17675.1|17663.1|17676.3|17664.3|17675.1|17663.1|5
1725987830000|2024-09-10 17:03:50|17676.8|17664.8|17677.6|17665.6|17677.6|17665.6|17676.8|17664.8|3
1725987840000|2024-09-10 17:04:00|17680.1|17668.1|17681.8|17669.8|17681.8|17669.8|17680.1|17668.1|16
1725987850000|2024-09-10 17:04:10|17682.2|17670.2|17680.9|17668.9|17682.6|17670.6|17679.7|17667.7|7
1725987860000|2024-09-10 17:04:20|17681.3|17669.3|17682.6|17670.6|17682.6|17670.6|17681.3|17669.3|2
1725987870000|2024-09-10 17:04:30|17685.1|17673.1|17685.1|17673.1|17685.1|17673.1|17685.1|17673.1|5
1725987890000|2024-09-10 17:04:50|17690.1|17678.1|17690.9|17678.9|17692.2|17680.2|17690.1|17678.1|5
1725987900000|2024-09-10 17:05:00|17690.1|17678.1|17686.8|17674.8|17690.1|17678.1|17686.8|17674.8|6
1725987910000|2024-09-10 17:05:10|17685.9|17673.9|17685.9|17673.9|17685.9|17673.9|17685.9|17673.9|2
1725987920000|2024-09-10 17:05:20|17686.8|17674.8|17686.8|17674.8|17686.8|17674.8|17686.8|17674.8|0
1725987930000|2024-09-10 17:05:30|17687.2|17675.2|17687.6|17675.6|17687.6|17675.6|17686.8|17674.8|4
1725987940000|2024-09-10 17:05:40|17688.4|17676.4|17686.8|17674.8|17688.4|17676.4|17686.8|17674.8|1
1725987950000|2024-09-10 17:05:50|17688.5|17676.5|17685.1|17673.1|17689.3|17677.3|17682.6|17670.6|3
1725987960000|2024-09-10 17:06:00|17686.8|17674.8|17684.3|17672.3|17686.8|17674.8|17684.3|17672.3|5
1725987970000|2024-09-10 17:06:10|17683.9|17671.9|17684.7|17672.7|17685.9|17673.9|17683|17671|2
1725987980000|2024-09-10 17:06:20|17685.5|17673.5|17685.9|17673.9|17685.9|17673.9|17685.5|17673.5|1
1725987990000|2024-09-10 17:06:30|17684.7|17672.7|17683.4|17671.4|17684.7|17672.7|17683.4|17671.4|1
1725988000000|2024-09-10 17:06:40|17684.3|17672.3|17684.3|17672.3|17685.5|17673.5|17681.8|17669.8|5
1725988010000|2024-09-10 17:06:50|17682.6|17670.6|17682.2|17670.2|17682.6|17670.6|17682.2|17670.2|0
1725988020000|2024-09-10 17:07:00|17681.8|17669.8|17681.8|17669.8|17681.8|17669.8|17681.8|17669.8|1
1725988030000|2024-09-10 17:07:10|17679.3|17667.3|17676.8|17664.8|17679.3|17667.3|17675.9|17663.9|2
1725988040000|2024-09-10 17:07:20|17676.4|17664.4|17675.5|17663.5|17676.4|17664.4|17674.3|17662.3|2
1725988060000|2024-09-10 17:07:40|17674.3|17662.3|17674.3|17662.3|17674.3|17662.3|17674.3|17662.3|1
1725988070000|2024-09-10 17:07:50|17675.1|17663.1|17678|17666|17678|17666|17675.1|17663.1|4
1725988080000|2024-09-10 17:08:00|17676.8|17664.8|17676.8|17664.8|17676.8|17664.8|17676.8|17664.8|3
1725988090000|2024-09-10 17:08:10|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|3
1725988100000|2024-09-10 17:08:20|17680.1|17668.1|17680.9|17668.9|17680.9|17668.9|17678.4|17666.4|3
1725988110000|2024-09-10 17:08:30|17681.8|17669.8|17680.9|17668.9|17681.8|17669.8|17680.9|17668.9|1
1725988130000|2024-09-10 17:08:50|17679.3|17667.3|17678.4|17666.4|17681.8|17669.8|17678.4|17666.4|0
1725988140000|2024-09-10 17:09:00|17679.3|17667.3|17680.1|17668.1|17681.8|17669.8|17679.3|17667.3|9
1725988150000|2024-09-10 17:09:10|17680.9|17668.9|17679.7|17667.7|17681.8|17669.8|17679.7|17667.7|0
1725988160000|2024-09-10 17:09:20|17682.2|17670.2|17683.4|17671.4|17683.4|17671.4|17681.8|17669.8|3
1725988170000|2024-09-10 17:09:30|17683|17671|17679.3|17667.3|17683|17671|17679.3|17667.3|2
1725988180000|2024-09-10 17:09:40|17681|17669|17681.8|17669.8|17681.8|17669.8|17679.3|17667.3|0
1725988200000|2024-09-10 17:10:00|17680.9|17668.9|17681.8|17669.8|17681.8|17669.8|17680.9|17668.9|2
1725988210000|2024-09-10 17:10:10|17680.9|17668.9|17679.3|17667.3|17680.9|17668.9|17679.3|17667.3|0
1725988220000|2024-09-10 17:10:20|17681.8|17669.8|17681.8|17669.8|17681.8|17669.8|17681.8|17669.8|1
1725988230000|2024-09-10 17:10:30|17683|17671|17681.8|17669.8|17683.5|17671.5|17681|17669|6
1725988240000|2024-09-10 17:10:40|17682.6|17670.6|17677.6|17665.6|17682.6|17670.6|17677.6|17665.6|3
1725988250000|2024-09-10 17:10:50|17676.8|17664.8|17678.5|17666.5|17678.5|17666.5|17676.8|17664.8|0
1725988260000|2024-09-10 17:11:00|17679.3|17667.3|17681.8|17669.8|17681.8|17669.8|17679.3|17667.3|19
1725988270000|2024-09-10 17:11:10|17684.3|17672.3|17684.3|17672.3|17684.3|17672.3|17684.3|17672.3|5
1725988280000|2024-09-10 17:11:20|17682.6|17670.6|17681.8|17669.8|17682.6|17670.6|17681.8|17669.8|1
1725988290000|2024-09-10 17:11:30|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|17679.3|17667.3|0
1725988310000|2024-09-10 17:11:50|17680.1|17668.1|17680.1|17668.1|17680.1|17668.1|17679.3|17667.3|4
1725988320000|2024-09-10 17:12:00|17681.8|17669.8|17684.7|17672.7|17684.7|17672.7|17681.8|17669.8|2
1725988340000|2024-09-10 17:12:20|17685.5|17673.5|17685.9|17673.9|17685.9|17673.9|17685.5|17673.5|3
1725988350000|2024-09-10 17:12:30|||||||||1
1725988360000|2024-09-10 17:12:40|17688|17676|17688|17676|17688|17676|17688|17676|0
1725988380000|2024-09-10 17:13:00|||||||||3
1725988390000|2024-09-10 17:13:10|17686.8|17674.8|17688|17676|17688|17676|17686.8|17674.8|1
1725988400000|2024-09-10 17:13:20|17691|17679|17689.3|17677.3|17691|17679|17688|17676|2
1725988420000|2024-09-10 17:13:40|17688|17676|17687.2|17675.2|17688|17676|17686.8|17674.8|4
1725988430000|2024-09-10 17:13:50|17686.8|17674.8|17687.2|17675.2|17688|17676|17686.8|17674.8|1
1725988440000|2024-09-10 17:14:00|||||||||3
1725988450000|2024-09-10 17:14:10|17688.4|17676.4|17688.4|17676.4|17688.4|17676.4|17688.4|17676.4|5
1725988460000|2024-09-10 17:14:20|17689.3|17677.3|17686.8|17674.8|17689.7|17677.7|17686.8|17674.8|1
1725988470000|2024-09-10 17:14:30|17687.2|17675.2|17688.4|17676.4|17688.4|17676.4|17687.2|17675.2|2
1725988480000|2024-09-10 17:14:40|17689.3|17677.3|17689.3|17677.3|17689.3|17677.3|17689.3|17677.3|0
1725988490000|2024-09-10 17:14:50|17688.4|17676.4|17687.2|17675.2|17688.4|17676.4|17687.2|17675.2|1
1725988500000|2024-09-10 17:15:00|17684.7|17672.7|17682.6|17670.6|17686.8|17674.8|17682.6|17670.6|3
1725988510000|2024-09-10 17:15:10|17682.2|17670.2|17683.4|17671.4|17683.4|17671.4|17682.2|17670.2|0
1725988520000|2024-09-10 17:15:20|17682.6|17670.6|17680.1|17668.1|17682.6|17670.6|17680.1|17668.1|2
1725988530000|2024-09-10 17:15:30|17680.9|17668.9|17680.9|17668.9|17680.9|17668.9|17680.9|17668.9|0
1725988540000|2024-09-10 17:15:40|17682.6|17670.6|17682.2|17670.2|17682.6|17670.6|17682.2|17670.2|2
1725988550000|2024-09-10 17:15:50|17681.3|17669.3|17681.3|17669.3|17681.3|17669.3|17681.3|17669.3|8
1725988560000|2024-09-10 17:16:00|17682.6|17670.6|17682.6|17670.6|17682.6|17670.6|17682.6|17670.6|1
1725988570000|2024-09-10 17:16:10|17680.5|17668.5|17680.1|17668.1|17680.5|17668.5|17680.1|17668.1|4
1725988590000|2024-09-10 17:16:30|17681.8|17669.8|17678.8|17666.8|17681.8|17669.8|17678.8|17666.8|1
1725988600000|2024-09-10 17:16:40|17678|17666|17675.1|17663.1|17678|17666|17675.1|17663.1|4
1725988610000|2024-09-10 17:16:50|17674.7|17662.7|17673.4|17661.4|17674.7|17662.7|17672.6|17660.6|0
1725988620000|2024-09-10 17:17:00|17673.8|17661.8|17671.3|17659.3|17673.8|17661.8|17671.3|17659.3|5
1725988630000|2024-09-10 17:17:10|17670.9|17658.9|17670.1|17658.1|17670.9|17658.9|17670.1|17658.1|1
1725988640000|2024-09-10 17:17:20|17671.3|17659.3|17675.1|17663.1|17675.1|17663.1|17671.3|17659.3|2
1725988650000|2024-09-10 17:17:30|17674.2|17662.2|17672.6|17660.6|17674.2|17662.2|17672.6|17660.6|0
1725988660000|2024-09-10 17:17:40|17673|17661|17672.6|17660.6|17673.4|17661.4|17672.6|17660.6|1
1725988670000|2024-09-10 17:17:50|17673|17661|17676.3|17664.3|17676.3|17664.3|17673|17661|7
1725988680000|2024-09-10 17:18:00|17677.6|17665.6|17659.3|17647.3|17678|17666|17659.3|17647.3|24
1725988690000|2024-09-10 17:18:10|17658.9|17646.9|17653|17641|17658.9|17646.9|17653|17641|9
1725988700000|2024-09-10 17:18:20|17653.4|17641.4|17653.4|17641.4|17654.3|17642.3|17651.8|17639.8|2
1725988720000|2024-09-10 17:18:40|17656.8|17644.8|17660.5|17648.5|17660.5|17648.5|17656.8|17644.8|2
1725988730000|2024-09-10 17:18:50|17661.4|17649.4|17661.8|17649.8|17661.8|17649.8|17661.4|17649.4|2
1725988740000|2024-09-10 17:19:00|17661|17649|17661|17649|17661|17649|17661|17649|28
1725988750000|2024-09-10 17:19:10|17661.8|17649.8|17661.8|17649.8|17661.8|17649.8|17661.8|17649.8|27
1725988760000|2024-09-10 17:19:20|17662.2|17650.2|17661.8|17649.8|17662.6|17650.6|17661|17649|11
1725988770000|2024-09-10 17:19:30|17661.4|17649.4|17661|17649|17661.4|17649.4|17661|17649|0
1725988780000|2024-09-10 17:19:40|17661.4|17649.4|17663.5|17651.5|17663.5|17651.5|17661|17649|2
1725988790000|2024-09-10 17:19:50|17662.6|17650.6|17661|17649|17662.6|17650.6|17661|17649|0
1725988800000|2024-09-10 17:20:00|17661.4|17649.4|17662.2|17650.2|17662.2|17650.2|17661|17649|6
1725988810000|2024-09-10 17:20:10|17663.5|17651.5|17663.5|17651.5|17663.5|17651.5|17663.5|17651.5|3
1725988820000|2024-09-10 17:20:20|17661.4|17649.4|17661.4|17649.4|17661.4|17649.4|17661.4|17649.4|0
1725988830000|2024-09-10 17:20:30|17662.6|17650.6|17662.6|17650.6|17663.5|17651.5|17662.6|17650.6|0
1725988840000|2024-09-10 17:20:40|17661.4|17649.4|17670.5|17658.5|17670.5|17658.5|17661.4|17649.4|44
1725988850000|2024-09-10 17:20:50|17671.8|17659.8|17668|17656|17671.8|17659.8|17668|17656|5
1725988860000|2024-09-10 17:21:00|17667.6|17655.6|17666.8|17654.8|17667.6|17655.6|17666.8|17654.8|3
1725988870000|2024-09-10 17:21:10|17665.5|17653.5|17664.3|17652.3|17666.8|17654.8|17664.3|17652.3|3
1725988900000|2024-09-10 17:21:40|17663.4|17651.4|17656|17644|17664.3|17652.3|17656|17644|52
1725988910000|2024-09-10 17:21:50|17656.4|17644.4|17658.5|17646.5|17658.5|17646.5|17656.4|17644.4|7
1725988920000|2024-09-10 17:22:00|17658|17646|17660.1|17648.1|17660.1|17648.1|17657.2|17645.2|4
1725988930000|2024-09-10 17:22:10|17661|17649|17660.1|17648.1|17661|17649|17658.9|17646.9|0
1725988950000|2024-09-10 17:22:30|17661.4|17649.4|17662.6|17650.6|17662.6|17650.6|17661.4|17649.4|2
1725988970000|2024-09-10 17:22:50|17661.8|17649.8|17661.8|17649.8|17661.8|17649.8|17661.8|17649.8|13
1725988980000|2024-09-10 17:23:00|17663.4|17651.4|17663.4|17651.4|17663.4|17651.4|17663.4|17651.4|2
1725988990000|2024-09-10 17:23:10|17664.3|17652.3|17663.4|17651.4|17664.3|17652.3|17663.4|17651.4|0
1725989000000|2024-09-10 17:23:20|17662.6|17650.6|17662.2|17650.2|17663.4|17651.4|17662.2|17650.2|0
1725989010000|2024-09-10 17:23:30|17664.3|17652.3|17664.7|17652.7|17664.7|17652.7|17664.3|17652.3|1
1725989020000|2024-09-10 17:23:40|17665.5|17653.5|17664.7|17652.7|17665.5|17653.5|17664.7|17652.7|1
1725989030000|2024-09-10 17:23:50|17665.5|17653.5|17666.8|17654.8|17666.8|17654.8|17665.5|17653.5|6
1725989040000|2024-09-10 17:24:00|17667.2|17655.2|17669.7|17657.7|17669.7|17657.7|17667.2|17655.2|7
1725989060000|2024-09-10 17:24:20|17670.1|17658.1|17673|17661|17673|17661|17670.1|17658.1|8
1725989070000|2024-09-10 17:24:30|17674.7|17662.7|17675.9|17663.9|17676.8|17664.8|17674.7|17662.7|1
1725989080000|2024-09-10 17:24:40|17675.1|17663.1|17677.6|17665.6|17678.4|17666.4|17675.1|17663.1|0
1725989090000|2024-09-10 17:24:50|17679.3|17667.3|17677.6|17665.6|17680.1|17668.1|17677.6|17665.6|20
1725989100000|2024-09-10 17:25:00|17678|17666|17678|17666|17678|17666|17677.6|17665.6|5
1725989110000|2024-09-10 17:25:10|17678.8|17666.8|17675.1|17663.1|17678.8|17666.8|17675.1|17663.1|3
1725989120000|2024-09-10 17:25:20|17676.8|17664.8|17678.4|17666.4|17680.1|17668.1|17676.8|17664.8|11
1725989130000|2024-09-10 17:25:30|17677.6|17665.6|17677.6|17665.6|17678|17666|17677.6|17665.6|1
1725989150000|2024-09-10 17:25:50|17678.4|17666.4|17673|17661|17678.8|17666.8|17673|17661|7
1725989160000|2024-09-10 17:26:00|17674.7|17662.7|17679.7|17667.7|17679.7|17667.7|17674.7|17662.7|13
1725989170000|2024-09-10 17:26:10|17680.1|17668.1|17677.6|17665.6|17680.1|17668.1|17675.9|17663.9|8
1725989190000|2024-09-10 17:26:30|17675.9|17663.9|17675.9|17663.9|17676.3|17664.3|17675.9|17663.9|1
1725989200000|2024-09-10 17:26:40|||||||||1
1725989210000|2024-09-10 17:26:50|17675.1|17663.1|17676.3|17664.3|17676.3|17664.3|17675.1|17663.1|1
1725989220000|2024-09-10 17:27:00|17675.5|17663.5|17674.2|17662.2|17675.5|17663.5|17674.2|17662.2|2
1725989230000|2024-09-10 17:27:10|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|0
1725989240000|2024-09-10 17:27:20|17674.2|17662.2|17675.1|17663.1|17675.1|17663.1|17673|17661|0
1725989250000|2024-09-10 17:27:30|17673.4|17661.4|17672.6|17660.6|17673.4|17661.4|17670.1|17658.1|2
1725989260000|2024-09-10 17:27:40|17673|17661|17674.2|17662.2|17674.2|17662.2|17673|17661|0
1725989270000|2024-09-10 17:27:50|17675.1|17663.1|17675.1|17663.1|17675.1|17663.1|17673.8|17661.8|0
1725989280000|2024-09-10 17:28:00|17674.2|17662.2|17672.6|17660.6|17675.1|17663.1|17672.6|17660.6|5
1725989290000|2024-09-10 17:28:10|||||||||1
1725989300000|2024-09-10 17:28:20|17671.3|17659.3|17671.3|17659.3|17671.3|17659.3|17671.3|17659.3|1
1725989310000|2024-09-10 17:28:30|17672.6|17660.6|17672.6|17660.6|17672.6|17660.6|17672.6|17660.6|1
1725989320000|2024-09-10 17:28:40|17672.2|17660.2|17672.2|17660.2|17672.2|17660.2|17672.2|17660.2|0
1725989330000|2024-09-10 17:28:50|17670.9|17658.9|17672.6|17660.6|17672.6|17660.6|17670.1|17658.1|6
1725989340000|2024-09-10 17:29:00|17673|17661|17671.3|17659.3|17674.7|17662.7|17671.3|17659.3|4
1725989350000|2024-09-10 17:29:10|17671.7|17659.7|17670.5|17658.5|17672.6|17660.6|17670.5|17658.5|2
1725989360000|2024-09-10 17:29:20|17670.9|17658.9|17670.9|17658.9|17672.2|17660.2|17670.9|17658.9|22
1725989370000|2024-09-10 17:29:30|17671.7|17659.7|17673|17661|17673|17661|17671.7|17659.7|0
1725989380000|2024-09-10 17:29:40|17672.6|17660.6|17672.2|17660.2|17672.6|17660.6|17672.2|17660.2|5
1725989390000|2024-09-10 17:29:50|||||||||3
1725989400000|2024-09-10 17:30:00|17677.2|17665.2|17679.7|17667.7|17679.7|17667.7|17677.2|17665.2|6
1725989410000|2024-09-10 17:30:10|17682.6|17670.6|17673|17661|17684.7|17672.7|17672.2|17660.2|11
1725989420000|2024-09-10 17:30:20|17672.6|17660.6|17673|17661|17673|17661|17672.6|17660.6|2
1725989430000|2024-09-10 17:30:30|17673.4|17661.4|17673|17661|17673.4|17661.4|17673|17661|2
1725989440000|2024-09-10 17:30:40|17671.3|17659.3|17670.1|17658.1|17671.3|17659.3|17670.1|17658.1|2
1725989450000|2024-09-10 17:30:50|17670.5|17658.5|17673.4|17661.4|17673.4|17661.4|17670.5|17658.5|22
1725989470000|2024-09-10 17:31:10|17673|17661|17673.8|17661.8|17673.8|17661.8|17673|17661|5
1725989480000|2024-09-10 17:31:20|17674.7|17662.7|17674.7|17662.7|17674.7|17662.7|17674.7|17662.7|0
1725989490000|2024-09-10 17:31:30|17675.9|17663.9|17676.3|17664.3|17676.3|17664.3|17675.9|17663.9|3
1725989500000|2024-09-10 17:31:40|17674.7|17662.7|17674.7|17662.7|17675.5|17663.5|17674.7|17662.7|2
1725989510000|2024-09-10 17:31:50|17670.1|17658.1|17671.3|17659.3|17671.3|17659.3|17669.7|17657.7|5
1725989520000|2024-09-10 17:32:00|17671.7|17659.7|17672.6|17660.6|17673|17661|17670.9|17658.9|31
1725989530000|2024-09-10 17:32:10|17670.1|17658.1|17670.1|17658.1|17670.5|17658.5|17670.1|17658.1|3
1725989540000|2024-09-10 17:32:20|17670.5|17658.5|17670.1|17658.1|17670.5|17658.5|17670.1|17658.1|0
1725989550000|2024-09-10 17:32:30|17669.2|17657.2|17672.6|17660.6|17672.6|17660.6|17669.2|17657.2|3
1725989560000|2024-09-10 17:32:40|17673|17661|17673|17661|17673|17661|17673|17661|0
1725989570000|2024-09-10 17:32:50|17671.3|17659.3|17673.4|17661.4|17673.4|17661.4|17671.3|17659.3|12
1725989580000|2024-09-10 17:33:00|17674.7|17662.7|17674.7|17662.7|17674.7|17662.7|17673.4|17661.4|2
1725989590000|2024-09-10 17:33:10|17673.8|17661.8|17673.4|17661.4|17674.7|17662.7|17673.4|17661.4|4
1725989600000|2024-09-10 17:33:20|17674.7|17662.7|17673|17661|17675.5|17663.5|17673|17661|13
1725989610000|2024-09-10 17:33:30|17672.2|17660.2|17673.4|17661.4|17674.7|17662.7|17672.2|17660.2|5
1725989620000|2024-09-10 17:33:40|17672.6|17660.6|17672.2|17660.2|17672.6|17660.6|17672.2|17660.2|1
1725989630000|2024-09-10 17:33:50|17669.7|17657.7|17666.3|17654.3|17669.7|17657.7|17666.3|17654.3|3
1725989640000|2024-09-10 17:34:00|17667.6|17655.6|17664.2|17652.2|17668.4|17656.4|17664.2|17652.2|2
1725989650000|2024-09-10 17:34:10|17661.3|17649.3|17661.3|17649.3|17661.3|17649.3|17661.3|17649.3|5
1725989660000|2024-09-10 17:34:20|17660.9|17648.9|17661.3|17649.3|17661.3|17649.3|17660.9|17648.9|1
1725989670000|2024-09-10 17:34:30|17663.4|17651.4|17663.8|17651.8|17663.8|17651.8|17663.4|17651.4|13
1725989680000|2024-09-10 17:34:40|17663.4|17651.4|17666.3|17654.3|17666.3|17654.3|17663.4|17651.4|33
1725989690000|2024-09-10 17:34:50|17663.8|17651.8|17663.4|17651.4|17663.8|17651.8|17663.4|17651.4|6
1725989700000|2024-09-10 17:35:00|17660.9|17648.9|17660.9|17648.9|17661.3|17649.3|17660.9|17648.9|9
1725989710000|2024-09-10 17:35:10|17661.3|17649.3|17661.3|17649.3|17661.3|17649.3|17661.3|17649.3|2
1725989720000|2024-09-10 17:35:20|17660.9|17648.9|17661.3|17649.3|17661.3|17649.3|17660.9|17648.9|5
1725989740000|2024-09-10 17:35:40|17660.5|17648.5|17660.5|17648.5|17660.5|17648.5|17660.5|17648.5|6
1725989750000|2024-09-10 17:35:50|17659.2|17647.2|17655.5|17643.5|17659.2|17647.2|17655.5|17643.5|11
1725989760000|2024-09-10 17:36:00|17654.7|17642.7|17657.6|17645.6|17657.6|17645.6|17652.6|17640.6|8
1725989770000|2024-09-10 17:36:10|17657.2|17645.2|17657.6|17645.6|17657.6|17645.6|17655.5|17643.5|6
1725989780000|2024-09-10 17:36:20|17658|17646|17657.6|17645.6|17658|17646|17657.6|17645.6|3
1725989790000|2024-09-10 17:36:30|17656.7|17644.7|17657.6|17645.6|17657.6|17645.6|17656.7|17644.7|33
1725989800000|2024-09-10 17:36:40|17656.7|17644.7|17655.9|17643.9|17657.6|17645.6|17655.9|17643.9|30
1725989810000|2024-09-10 17:36:50|17655.5|17643.5|17651.3|17639.3|17655.5|17643.5|17651.3|17639.3|11
1725989820000|2024-09-10 17:37:00|||||||||2
1725989830000|2024-09-10 17:37:10|17650.5|17638.5|17647.6|17635.6|17650.5|17638.5|17647.6|17635.6|2
1725989840000|2024-09-10 17:37:20|17648|17636|17648|17636|17648|17636|17646.7|17634.7|5
1725989850000|2024-09-10 17:37:30|17646.3|17634.3|17647.2|17635.2|17647.2|17635.2|17646.3|17634.3|47
1725989860000|2024-09-10 17:37:40|17645.1|17633.1|17645.9|17633.9|17645.9|17633.9|17645.1|17633.1|23
1725989870000|2024-09-10 17:37:50|17647.2|17635.2|17647.6|17635.6|17648.4|17636.4|17646.8|17634.8|4
1725989880000|2024-09-10 17:38:00|17647.2|17635.2|17644.7|17632.7|17647.2|17635.2|17644.7|17632.7|4
1725989890000|2024-09-10 17:38:10|||||||||6
1725989900000|2024-09-10 17:38:20|17647.2|17635.2|17647.2|17635.2|17648.4|17636.4|17647.2|17635.2|13
1725989910000|2024-09-10 17:38:30|17648|17636|17649.3|17637.3|17649.3|17637.3|17648|17636|1
1725989920000|2024-09-10 17:38:40|17649.7|17637.7|17649.3|17637.3|17649.7|17637.7|17649.3|17637.3|3
1725989930000|2024-09-10 17:38:50|17649.7|17637.7|17649.3|17637.3|17649.7|17637.7|17649.3|17637.3|3
1725989940000|2024-09-10 17:39:00|17650.1|17638.1|17652.6|17640.6|17652.6|17640.6|17650.1|17638.1|7
1725989950000|2024-09-10 17:39:10|17654.7|17642.7|17657.6|17645.6|17658.8|17646.8|17654.7|17642.7|4
1725989960000|2024-09-10 17:39:20|17658|17646|17660.1|17648.1|17660.1|17648.1|17658|17646|0
1725989980000|2024-09-10 17:39:40|17661.3|17649.3|17662.6|17650.6|17662.6|17650.6|17661.3|17649.3|3
1725989990000|2024-09-10 17:39:50|17662.2|17650.2|17662.6|17650.6|17663|17651|17662.2|17650.2|1
1725990000000|2024-09-10 17:40:00|17663|17651|17663.4|17651.4|17663.8|17651.8|17663|17651|4
1725990010000|2024-09-10 17:40:10|17664.7|17652.7|17667.6|17655.6|17667.6|17655.6|17664.7|17652.7|2
1725990020000|2024-09-10 17:40:20|17668|17656|17667.6|17655.6|17668|17656|17667.6|17655.6|1
1725990030000|2024-09-10 17:40:30|17668.4|17656.4|17668|17656|17670.1|17658.1|17666.8|17654.8|2
1725990040000|2024-09-10 17:40:40|17669.3|17657.3|17669.3|17657.3|17669.3|17657.3|17669.3|17657.3|2
1725990050000|2024-09-10 17:40:50|17669.7|17657.7|17670.1|17658.1|17671.3|17659.3|17669.7|17657.7|8
1725990060000|2024-09-10 17:41:00|||||||||3
1725990070000|2024-09-10 17:41:10|17670.5|17658.5|17670.1|17658.1|17670.5|17658.5|17670.1|17658.1|1
1725990080000|2024-09-10 17:41:20|17669.7|17657.7|17670.1|17658.1|17670.1|17658.1|17668|17656|1
1725990090000|2024-09-10 17:41:30|17670.5|17658.5|17670.5|17658.5|17670.5|17658.5|17670.5|17658.5|2
1725990100000|2024-09-10 17:41:40|17668.8|17656.8|17668.8|17656.8|17670.5|17658.5|17668.8|17656.8|4
1725990120000|2024-09-10 17:42:00|17667.6|17655.6|17669.3|17657.3|17669.7|17657.7|17667.6|17655.6|9
1725990130000|2024-09-10 17:42:10|17668.4|17656.4|17666.3|17654.3|17670.1|17658.1|17666.3|17654.3|15
1725990140000|2024-09-10 17:42:20|17667.6|17655.6|17668|17656|17668|17656|17667.6|17655.6|1
1725990150000|2024-09-10 17:42:30|||||||||1
1725990160000|2024-09-10 17:42:40|17668.8|17656.8|17670.5|17658.5|17670.5|17658.5|17668.8|17656.8|1
1725990180000|2024-09-10 17:43:00|17670.1|17658.1|17670.5|17658.5|17671.3|17659.3|17670.1|17658.1|38
1725990200000|2024-09-10 17:43:20|||||||||2
1725990210000|2024-09-10 17:43:30|17674.2|17662.2|17676.7|17664.7|17676.7|17664.7|17674.2|17662.2|7
1725990220000|2024-09-10 17:43:40|17678|17666|17680.5|17668.5|17680.5|17668.5|17678|17666|4
1725990230000|2024-09-10 17:43:50|17680.9|17668.9|17680.5|17668.5|17680.9|17668.9|17680.5|17668.5|3
1725990240000|2024-09-10 17:44:00|17680.1|17668.1|17680.1|17668.1|17680.1|17668.1|17680.1|17668.1|7
1725990250000|2024-09-10 17:44:10|17679.2|17667.2|17679.2|17667.2|17679.2|17667.2|17679.2|17667.2|0
1725990260000|2024-09-10 17:44:20|17679.7|17667.7|17676.3|17664.3|17679.7|17667.7|17675.1|17663.1|7
1725990270000|2024-09-10 17:44:30|17676.7|17664.7|17676.3|17664.3|17676.7|17664.7|17676.3|17664.3|2
1725990280000|2024-09-10 17:44:40|17675.1|17663.1|17673|17661|17675.9|17663.9|17673|17661|13
1725990290000|2024-09-10 17:44:50|17672.6|17660.6|17673|17661|17673|17661|17672.6|17660.6|4
1725990300000|2024-09-10 17:45:00|17671.7|17659.7|17678|17666|17678.4|17666.4|17671.7|17659.7|6
1725990310000|2024-09-10 17:45:10|17678.4|17666.4|17665.1|17653.1|17678.4|17666.4|17665.1|17653.1|29
1725990320000|2024-09-10 17:45:20|17665.5|17653.5|17665.1|17653.1|17666.7|17654.7|17665.1|17653.1|13
1725990330000|2024-09-10 17:45:30|17666.7|17654.7|17664.2|17652.2|17666.7|17654.7|17664.2|17652.2|9
1725990340000|2024-09-10 17:45:40|17663.8|17651.8|17662.6|17650.6|17663.8|17651.8|17662.6|17650.6|1
1725990350000|2024-09-10 17:45:50|17663|17651|17660.5|17648.5|17663|17651|17660.5|17648.5|1
1725990360000|2024-09-10 17:46:00|17660.1|17648.1|17658|17646|17660.1|17648.1|17658|17646|8
1725990370000|2024-09-10 17:46:10|17659.2|17647.2|17658|17646|17659.2|17647.2|17657.6|17645.6|24
1725990380000|2024-09-10 17:46:20|17656.8|17644.8|17653.9|17641.9|17656.8|17644.8|17653.9|17641.9|68
1725990390000|2024-09-10 17:46:30|17654.7|17642.7|17654.7|17642.7|17656.4|17644.4|17654.7|17642.7|10
1725990400000|2024-09-10 17:46:40|17653.9|17641.9|17650.5|17638.5|17653.9|17641.9|17650.5|17638.5|17
1725990410000|2024-09-10 17:46:50|17649.7|17637.7|17648.5|17636.5|17649.7|17637.7|17646.4|17634.4|4
1725990420000|2024-09-10 17:47:00|17646.4|17634.4|17646.4|17634.4|17646.4|17634.4|17646.4|17634.4|6
1725990430000|2024-09-10 17:47:10|17645.1|17633.1|17644.3|17632.3|17645.5|17633.5|17643|17631|49
1725990440000|2024-09-10 17:47:20|17645.1|17633.1|17643.5|17631.5|17645.1|17633.1|17643.5|17631.5|3
1725990450000|2024-09-10 17:47:30|17643|17631|17651.8|17639.8|17651.8|17639.8|17643|17631|16
1725990460000|2024-09-10 17:47:40|17651|17639|17650.1|17638.1|17651|17639|17650.1|17638.1|10
1725990470000|2024-09-10 17:47:50|17649.7|17637.7|17647.6|17635.6|17649.7|17637.7|17646.4|17634.4|13
1725990480000|2024-09-10 17:48:00|17648.9|17636.9|17656|17644|17656|17644|17648.9|17636.9|15
1725990490000|2024-09-10 17:48:10|17655.5|17643.5|17656|17644|17656|17644|17655.5|17643.5|4
1725990500000|2024-09-10 17:48:20|17655.5|17643.5|17657.2|17645.2|17657.2|17645.2|17655.1|17643.1|40
1725990510000|2024-09-10 17:48:30|17658.1|17646.1|17663.5|17651.5|17664.3|17652.3|17658.1|17646.1|122
1725990520000|2024-09-10 17:48:40|17662.7|17650.7|17661.4|17649.4|17662.7|17650.7|17660.2|17648.2|137
1725990530000|2024-09-10 17:48:50|17660.6|17648.6|17664.3|17652.3|17665.6|17653.6|17660.6|17648.6|14
1725990540000|2024-09-10 17:49:00|17663.9|17651.9|17665.6|17653.6|17665.6|17653.6|17663.9|17651.9|7
1725990550000|2024-09-10 17:49:10|17666|17654|17668.5|17656.5|17668.5|17656.5|17666|17654|19
1725990560000|2024-09-10 17:49:20|17667.7|17655.7|17668.9|17656.9|17668.9|17656.9|17667.3|17655.3|13
1725990570000|2024-09-10 17:49:30|17668.5|17656.5|17668.5|17656.5|17669.7|17657.7|17667.7|17655.7|29
1725990580000|2024-09-10 17:49:40|17668.1|17656.1|17668.5|17656.5|17668.5|17656.5|17667.3|17655.3|9
1725990590000|2024-09-10 17:49:50|17667.7|17655.7|17667.7|17655.7|17667.7|17655.7|17666.8|17654.8|2
1725990600000|2024-09-10 17:50:00|17668.5|17656.5|17667.7|17655.7|17668.9|17656.9|17666|17654|18
1725990610000|2024-09-10 17:50:10|17668.5|17656.5|17666.8|17654.8|17668.5|17656.5|17666.8|17654.8|2
1725990620000|2024-09-10 17:50:20|17666.4|17654.4|17666.4|17654.4|17666.4|17654.4|17666.4|17654.4|1
1725990630000|2024-09-10 17:50:30|17663.1|17651.1|17664.3|17652.3|17664.3|17652.3|17663.1|17651.1|80
1725990640000|2024-09-10 17:50:40|17664.7|17652.7|17666|17654|17666.8|17654.8|17664.3|17652.3|12
1725990650000|2024-09-10 17:50:50|17665.6|17653.6|17666|17654|17666|17654|17664.7|17652.7|2
1725990660000|2024-09-10 17:51:00|17666.4|17654.4|17667.6|17655.6|17667.6|17655.6|17666.4|17654.4|9
1725990670000|2024-09-10 17:51:10|17666.4|17654.4|17665.1|17653.1|17666.4|17654.4|17665.1|17653.1|7
1725990680000|2024-09-10 17:51:20|17667.6|17655.6|17667.6|17655.6|17668.9|17656.9|17667.6|17655.6|21
1725990690000|2024-09-10 17:51:30|17666.8|17654.8|17666.8|17654.8|17666.8|17654.8|17666.4|17654.4|0
1725990700000|2024-09-10 17:51:40|17668|17656|17667.6|17655.6|17668|17656|17667.6|17655.6|22
1725990710000|2024-09-10 17:51:50|17667.2|17655.2|17667.6|17655.6|17667.6|17655.6|17667.2|17655.2|0
1725990720000|2024-09-10 17:52:00|17667.2|17655.2|17665.1|17653.1|17667.2|17655.2|17665.1|17653.1|12
1725990730000|2024-09-10 17:52:10|17663.9|17651.9|17663.9|17651.9|17665.1|17653.1|17663|17651|15
1725990740000|2024-09-10 17:52:20|17662.6|17650.6|17662.6|17650.6|17663.9|17651.9|17662.2|17650.2|12
1725990750000|2024-09-10 17:52:30|17663.5|17651.5|17666|17654|17666.8|17654.8|17663.5|17651.5|2
1725990760000|2024-09-10 17:52:40|17667.2|17655.2|17664.7|17652.7|17667.2|17655.2|17662.6|17650.6|9
1725990770000|2024-09-10 17:52:50|17665.1|17653.1|17666.4|17654.4|17666.4|17654.4|17665.1|17653.1|1
1725990780000|2024-09-10 17:53:00|17663.9|17651.9|17665.1|17653.1|17665.1|17653.1|17663.9|17651.9|10
1725990790000|2024-09-10 17:53:10|17667.2|17655.2|17667.6|17655.6|17667.6|17655.6|17667.2|17655.2|1
1725990800000|2024-09-10 17:53:20|17667.2|17655.2|17665.5|17653.5|17668.9|17656.9|17665.5|17653.5|17
1725990810000|2024-09-10 17:53:30|17664.7|17652.7|17666|17654|17666|17654|17664.7|17652.7|1
1725990820000|2024-09-10 17:53:40|17668|17656|17666.8|17654.8|17668|17656|17666.8|17654.8|0
1725990830000|2024-09-10 17:53:50|17666|17654|17668|17656|17668|17656|17666|17654|1
1725990840000|2024-09-10 17:54:00|17667.6|17655.6|17661.8|17649.8|17667.6|17655.6|17661.8|17649.8|13
1725990850000|2024-09-10 17:54:10|17662.6|17650.6|17666|17654|17666|17654|17662.6|17650.6|5
1725990860000|2024-09-10 17:54:20|17666.8|17654.8|17665.5|17653.5|17666.8|17654.8|17665.5|17653.5|8
1725990870000|2024-09-10 17:54:30|17667.2|17655.2|17666|17654|17667.2|17655.2|17665.1|17653.1|3
1725990880000|2024-09-10 17:54:40|17666.8|17654.8|17666|17654|17666.8|17654.8|17666|17654|3
1725990890000|2024-09-10 17:54:50|17667.2|17655.2|17668|17656|17671|17659|17666|17654|13
1725990900000|2024-09-10 17:55:00|17666.8|17654.8|17663.9|17651.9|17666.8|17654.8|17662.2|17650.2|86
1725990910000|2024-09-10 17:55:10|17663.1|17651.1|17661.4|17649.4|17664.7|17652.7|17661.4|17649.4|44
1725990920000|2024-09-10 17:55:20|17658.9|17646.9|17660.6|17648.6|17660.6|17648.6|17658.9|17646.9|39
1725990930000|2024-09-10 17:55:30|17661.8|17649.8|17661|17649|17663.9|17651.9|17661|17649|21
1725990940000|2024-09-10 17:55:40|17661.4|17649.4|17660.2|17648.2|17661.4|17649.4|17659.3|17647.3|28
1725990950000|2024-09-10 17:55:50|17660.6|17648.6|17659.3|17647.3|17661.8|17649.8|17658.5|17646.5|40
1725990960000|2024-09-10 17:56:00|17658.5|17646.5|17662.3|17650.3|17662.3|17650.3|17658.5|17646.5|40
1725990970000|2024-09-10 17:56:10|17661.8|17649.8|17661.4|17649.4|17661.8|17649.8|17661.4|17649.4|24
1725990980000|2024-09-10 17:56:20|17660.6|17648.6|17660.2|17648.2|17660.6|17648.6|17660.2|17648.2|50
1725990990000|2024-09-10 17:56:30|17660.6|17648.6|17660.2|17648.2|17661.4|17649.4|17659.8|17647.8|26
1725991000000|2024-09-10 17:56:40|17659.8|17647.8|17660.2|17648.2|17660.2|17648.2|17655.6|17643.6|64
1725991010000|2024-09-10 17:56:50|17660.6|17648.6|17661.5|17649.5|17661.5|17649.5|17660.2|17648.2|82
1725991020000|2024-09-10 17:57:00|17662.7|17650.7|17661.5|17649.5|17664|17652|17660.6|17648.6|34
1725991030000|2024-09-10 17:57:10|17661.1|17649.1|17659|17647|17661.5|17649.5|17659|17647|45
1725991040000|2024-09-10 17:57:20|17659.8|17647.8|17659.4|17647.4|17660.2|17648.2|17659|17647|22
1725991050000|2024-09-10 17:57:30|17659|17647|17656.5|17644.5|17660.2|17648.2|17656.5|17644.5|51
1725991060000|2024-09-10 17:57:40|17655.6|17643.6|17653.6|17641.6|17656.5|17644.5|17652.3|17640.3|24
1725991070000|2024-09-10 17:57:50|17652.7|17640.7|17656.5|17644.5|17657.7|17645.7|17652.7|17640.7|28
1725991080000|2024-09-10 17:58:00|17657.3|17645.3|17662.7|17650.7|17663.9|17651.9|17655.6|17643.6|147
1725991090000|2024-09-10 17:58:10|17662.3|17650.3|17659.4|17647.4|17663.1|17651.1|17659.4|17647.4|51
1725991100000|2024-09-10 17:58:20|17660.2|17648.2|17656.5|17644.5|17660.2|17648.2|17655.2|17643.2|43
1725991110000|2024-09-10 17:58:30|17656.1|17644.1|17656.1|17644.1|17656.5|17644.5|17656.1|17644.1|47
1725991120000|2024-09-10 17:58:40|17656.9|17644.9|17655.6|17643.6|17657.3|17645.3|17655.6|17643.6|22
1725991130000|2024-09-10 17:58:50|17655.2|17643.2|17655.2|17643.2|17655.6|17643.6|17654.4|17642.4|45
1725991140000|2024-09-10 17:59:00|17653.1|17641.1|17652.7|17640.7|17653.1|17641.1|17651.5|17639.5|46
1725991150000|2024-09-10 17:59:10|17650.6|17638.6|17650.6|17638.6|17651.9|17639.9|17650.6|17638.6|72
1725991160000|2024-09-10 17:59:20|17651.9|17639.9|17649.4|17637.4|17651.9|17639.9|17649.4|17637.4|221
1725991170000|2024-09-10 17:59:30|17654.8|17642.8|17648.1|17636.1|17661.5|17649.5|17648.1|17636.1|142
1725991180000|2024-09-10 17:59:40|17649|17637|17646.5|17634.5|17649|17637|17644.8|17632.8|323
1725991190000|2024-09-10 17:59:50|17647.3|17635.3|17637.3|17625.3|17647.3|17635.3|17634.8|17622.8|542
1725991200000|2024-09-10 18:00:00|17638.1|17626.1|17636.5|17624.5|17639|17627|17635.6|17623.6|207
1725991210000|2024-09-10 18:00:10|17632.3|17620.3|17631.1|17619.1|17632.3|17620.3|17629|17617|126
1725991220000|2024-09-10 18:00:20|17630.2|17618.2|17629.8|17617.8|17631.1|17619.1|17629.4|17617.4|35
1725991230000|2024-09-10 18:00:30|17631.5|17619.5|17636.9|17624.9|17637.3|17625.3|17629.8|17617.8|76
1725991240000|2024-09-10 18:00:40|17636.5|17624.5|17636.5|17624.5|17639|17627|17635.3|17623.3|35
1725991250000|2024-09-10 18:00:50|17635.7|17623.7|17633.6|17621.6|17635.7|17623.7|17632.4|17620.4|14
1725991260000|2024-09-10 18:01:00|17634|17622|17634.9|17622.9|17634.9|17622.9|17632.8|17620.8|16
1725991270000|2024-09-10 18:01:10|17632.8|17620.8|17632.4|17620.4|17633.6|17621.6|17632.4|17620.4|6
1725991280000|2024-09-10 18:01:20|17633.2|17621.2|17629|17617|17634|17622|17629|17617|28
1725991290000|2024-09-10 18:01:30|17629.9|17617.9|17627.4|17615.4|17629.9|17617.9|17627.4|17615.4|54
1725991300000|2024-09-10 18:01:40|17628.2|17616.2|17629.9|17617.9|17630.7|17618.7|17628.2|17616.2|18
1725991310000|2024-09-10 18:01:50|17632|17620|17633.2|17621.2|17633.2|17621.2|17632|17620|12
1725991320000|2024-09-10 18:02:00|17634.9|17622.9|17634.5|17622.5|17634.9|17622.9|17633.2|17621.2|9
1725991330000|2024-09-10 18:02:10|17633.2|17621.2|17635.7|17623.7|17636.5|17624.5|17633.2|17621.2|14
1725991340000|2024-09-10 18:02:20|||||||||1
1725991350000|2024-09-10 18:02:30|17636.5|17624.5|17636.5|17624.5|17636.5|17624.5|17635.7|17623.7|2
1725991360000|2024-09-10 18:02:40|17635.7|17623.7|17635.7|17623.7|17635.7|17623.7|17635.7|17623.7|1
1725991370000|2024-09-10 18:02:50|17633.6|17621.6|17631.5|17619.5|17633.6|17621.6|17631.1|17619.1|45
1725991380000|2024-09-10 18:03:00|17632.4|17620.4|17632.4|17620.4|17632.4|17620.4|17632.4|17620.4|7
1725991390000|2024-09-10 18:03:10|||||||||5
1725991400000|2024-09-10 18:03:20|||||||||7
1725991410000|2024-09-10 18:03:30|17631.5|17619.5|17631.5|17619.5|17632.4|17620.4|17631.5|17619.5|6
1725991420000|2024-09-10 18:03:40|17631.1|17619.1|17631.1|17619.1|17632.4|17620.4|17631.1|17619.1|3
1725991430000|2024-09-10 18:03:50|17631.5|17619.5|17641.5|17629.5|17641.9|17629.9|17630.3|17618.3|17
1725991440000|2024-09-10 18:04:00|17641.1|17629.1|17641.9|17629.9|17641.9|17629.9|17641.1|17629.1|16
1725991450000|2024-09-10 18:04:10|17640.3|17628.3|17641.9|17629.9|17641.9|17629.9|17639|17627|3
1725991460000|2024-09-10 18:04:20|17643.6|17631.6|17643.6|17631.6|17644.4|17632.4|17643.2|17631.2|11
1725991470000|2024-09-10 18:04:30|17643.2|17631.2|17643.6|17631.6|17644|17632|17642.4|17630.4|1
1725991480000|2024-09-10 18:04:40|17642.4|17630.4|17640.3|17628.3|17642.4|17630.4|17639.9|17627.9|7
1725991490000|2024-09-10 18:04:50|17641.1|17629.1|17640.3|17628.3|17642.8|17630.8|17639.9|17627.9|36
1726061400000|2024-09-11 13:30:00|17643.7|17631.7|17683|17671|17684.3|17672.3|17643.7|17631.7|76
1726061410000|2024-09-11 13:30:10|17684.7|17672.7|17672.6|17660.6|17690.9|17678.9|17672.6|17660.6|84
1726061420000|2024-09-11 13:30:20|17672.2|17660.2|17676.7|17664.7|17676.7|17664.7|17669.7|17657.7|37
1726061430000|2024-09-11 13:30:30|17680.5|17668.5|17677.9|17665.9|17683.4|17671.4|17674.7|17662.7|24
1726061440000|2024-09-11 13:30:40|17678.8|17666.8|17669.7|17657.7|17678.8|17666.8|17667.6|17655.6|17
1726061450000|2024-09-11 13:30:50|17668.8|17656.8|17667.1|17655.1|17669.2|17657.2|17665.8|17653.8|33
1726061460000|2024-09-11 13:31:00|17669.6|17657.6|17672.6|17660.6|17674.2|17662.2|17669.6|17657.6|28
1726061470000|2024-09-11 13:31:10|17672.2|17660.2|17667.1|17655.1|17672.2|17660.2|17666.7|17654.7|9
1726061480000|2024-09-11 13:31:20|17668.3|17656.3|17665.8|17653.8|17669.2|17657.2|17665.8|17653.8|22
1726061490000|2024-09-11 13:31:30|17661.7|17649.7|17670.1|17658.1|17672.2|17660.2|17659.6|17647.6|35
1726061500000|2024-09-11 13:31:40|17669.2|17657.2|17658.8|17646.8|17669.2|17657.2|17658.8|17646.8|8
1726061510000|2024-09-11 13:31:50|17659.2|17647.2|17663.3|17651.3|17663.8|17651.8|17655.4|17643.4|12
1726061520000|2024-09-11 13:32:00|17662.9|17650.9|17657.1|17645.1|17662.9|17650.9|17657.1|17645.1|6
1726061530000|2024-09-11 13:32:10|17659.6|17647.6|17659.6|17647.6|17659.6|17647.6|17659.6|17647.6|12
1726061540000|2024-09-11 13:32:20|17664.6|17652.6|17666.3|17654.3|17667.1|17655.1|17662.1|17650.1|14
1726061550000|2024-09-11 13:32:30|17665.4|17653.4|17666.3|17654.3|17666.3|17654.3|17664.6|17652.6|4
1726061560000|2024-09-11 13:32:40|17665.1|17653.1|17661.3|17649.3|17665.1|17653.1|17661.3|17649.3|13
1726061570000|2024-09-11 13:32:50|17662.6|17650.6|17663.8|17651.8|17666.8|17654.8|17660.9|17648.9|7
1726061580000|2024-09-11 13:33:00|17663.4|17651.4|17663.8|17651.8|17663.8|17651.8|17663.4|17651.4|2
1726061590000|2024-09-11 13:33:10|17664.7|17652.7|17666.3|17654.3|17668|17656|17664.7|17652.7|14
1726061600000|2024-09-11 13:33:20|17667.2|17655.2|17670.1|17658.1|17670.1|17658.1|17667.2|17655.2|7
1726061610000|2024-09-11 13:33:30|17670.9|17658.9|17676.4|17664.4|17676.4|17664.4|17670.9|17658.9|67
1726061620000|2024-09-11 13:33:40|17677.6|17665.6|17683|17671|17683|17671|17675.9|17663.9|50
1726061630000|2024-09-11 13:33:50|17678.9|17666.9|17670.5|17658.5|17678.9|17666.9|17670.5|17658.5|6
1726061640000|2024-09-11 13:34:00|17673|17661|17673|17661|17673|17661|17673|17661|11
1726061650000|2024-09-11 13:34:10|17671.3|17659.3|17673.4|17661.4|17673.4|17661.4|17668.4|17656.4|8
1726061660000|2024-09-11 13:34:20|17670.5|17658.5|17672.6|17660.6|17673|17661|17670.5|17658.5|9
1726061670000|2024-09-11 13:34:30|17673|17661|17670.1|17658.1|17673.9|17661.9|17670.1|17658.1|6
1726061680000|2024-09-11 13:34:40|17669.3|17657.3|17665.5|17653.5|17670.1|17658.1|17665.5|17653.5|3
1726061690000|2024-09-11 13:34:50|17666.4|17654.4|17663|17651|17666.4|17654.4|17661.4|17649.4|15
1726061700000|2024-09-11 13:35:00|17662.6|17650.6|17666.4|17654.4|17667.6|17655.6|17660.5|17648.5|14
1726061710000|2024-09-11 13:35:10|17665.5|17653.5|17667.6|17655.6|17667.6|17655.6|17663|17651|12
1726061720000|2024-09-11 13:35:20|17666.4|17654.4|17671.4|17659.4|17671.8|17659.8|17666.4|17654.4|54
1726061730000|2024-09-11 13:35:30|17671|17659|17667.2|17655.2|17671|17659|17665.1|17653.1|9
1726061740000|2024-09-11 13:35:40|17666.4|17654.4|17667.6|17655.6|17668.5|17656.5|17665.1|17653.1|5
1726061750000|2024-09-11 13:35:50|17666.8|17654.8|17662.6|17650.6|17666.8|17654.8|17662.6|17650.6|13
1726061760000|2024-09-11 13:36:00|17663.4|17651.4|17658|17646|17663.4|17651.4|17658|17646|14
1726061770000|2024-09-11 13:36:10|17657.6|17645.6|17653.9|17641.9|17657.6|17645.6|17653.9|17641.9|8
1726061780000|2024-09-11 13:36:20|17653.1|17641.1|17650.5|17638.5|17653.1|17641.1|17643|17631|34
1726061790000|2024-09-11 13:36:30|17653.9|17641.9|17654.7|17642.7|17655.1|17643.1|17652.6|17640.6|4
1726061800000|2024-09-11 13:36:40|17653.5|17641.5|17645.5|17633.5|17653.5|17641.5|17645.1|17633.1|18
1726061810000|2024-09-11 13:36:50|17645.9|17633.9|17647.2|17635.2|17647.2|17635.2|17645.1|17633.1|12
1726061820000|2024-09-11 13:37:00|17647.6|17635.6|17645.5|17633.5|17648|17636|17644.3|17632.3|14
1726061830000|2024-09-11 13:37:10|17645.1|17633.1|17639.7|17627.7|17645.1|17633.1|17638.9|17626.9|16
1726061840000|2024-09-11 13:37:20|17642.2|17630.2|17644.7|17632.7|17645.1|17633.1|17642.2|17630.2|25
1726061850000|2024-09-11 13:37:30|17638|17626|17640.1|17628.1|17640.1|17628.1|17638|17626|42
1726061860000|2024-09-11 13:37:40|17640.5|17628.5|17635.5|17623.5|17640.5|17628.5|17635.5|17623.5|6
1726061870000|2024-09-11 13:37:50|17635.1|17623.1|17631.4|17619.4|17635.5|17623.5|17631.4|17619.4|11
1726061880000|2024-09-11 13:38:00|17631|17619|17628.9|17616.9|17631.4|17619.4|17627.6|17615.6|10
1726061890000|2024-09-11 13:38:10|17629.3|17617.3|17630.1|17618.1|17630.1|17618.1|17626.8|17614.8|25
1726061900000|2024-09-11 13:38:20|17628|17616|17628|17616|17628|17616|17627.6|17615.6|9
1726061910000|2024-09-11 13:38:30|17623.9|17611.9|17624.3|17612.3|17624.3|17612.3|17623.9|17611.9|8
1726061920000|2024-09-11 13:38:40|17625.1|17613.1|17627.2|17615.2|17628|17616|17625.1|17613.1|42
1726061930000|2024-09-11 13:38:50|17627.6|17615.6|17633.8|17621.8|17633.8|17621.8|17627.2|17615.2|10
1726061940000|2024-09-11 13:39:00|17633.4|17621.4|17635.1|17623.1|17635.1|17623.1|17630.5|17618.5|18
1726061950000|2024-09-11 13:39:10|17634.7|17622.7|17635.1|17623.1|17635.1|17623.1|17627.2|17615.2|46
1726061960000|2024-09-11 13:39:20|17636.4|17624.4|17636.4|17624.4|17636.4|17624.4|17636.4|17624.4|20
1726061970000|2024-09-11 13:39:30|17635.5|17623.5|17635.1|17623.1|17639.7|17627.7|17635.1|17623.1|26
1726061980000|2024-09-11 13:39:40|17635.5|17623.5|17638.1|17626.1|17639.7|17627.7|17635.1|17623.1|45
1726061990000|2024-09-11 13:39:50|17639.7|17627.7|17641.5|17629.5|17642.2|17630.2|17639.7|17627.7|5
1726062000000|2024-09-11 13:40:00|17641.8|17629.8|17641.8|17629.8|17647.2|17635.2|17640.6|17628.6|28
1726062010000|2024-09-11 13:40:10|17642.2|17630.2|17642.2|17630.2|17642.2|17630.2|17641.8|17629.8|4
1726062020000|2024-09-11 13:40:20|17637.2|17625.2|17636.8|17624.8|17637.2|17625.2|17636.8|17624.8|10
1726062030000|2024-09-11 13:40:30|17636|17624|17636|17624|17637.2|17625.2|17636|17624|11
1726062040000|2024-09-11 13:40:40|17638.5|17626.5|17643.1|17631.1|17644|17632|17638.5|17626.5|6
1726062050000|2024-09-11 13:40:50|17640.6|17628.6|17637.6|17625.6|17640.6|17628.6|17635.5|17623.5|67
1726062060000|2024-09-11 13:41:00|17637.2|17625.2|17643|17631|17643|17631|17637.2|17625.2|8
1726062070000|2024-09-11 13:41:10|17643.9|17631.9|17644.7|17632.7|17644.7|17632.7|17642.2|17630.2|9
1726062080000|2024-09-11 13:41:20|17643.9|17631.9|17643.9|17631.9|17644.7|17632.7|17643.9|17631.9|16
1726062090000|2024-09-11 13:41:30|17644.7|17632.7|17637.6|17625.6|17644.7|17632.7|17637.2|17625.2|10
1726062100000|2024-09-11 13:41:40|17637.2|17625.2|17635.1|17623.1|17637.6|17625.6|17635.1|17623.1|4
1726062110000|2024-09-11 13:41:50|17636.8|17624.8|17637.2|17625.2|17639.7|17627.7|17636.8|17624.8|3
1726062120000|2024-09-11 13:42:00|17636.9|17624.9|17629.7|17617.7|17636.9|17624.9|17627.2|17615.2|24
1726062130000|2024-09-11 13:42:10|17631|17619|17631.9|17619.9|17632.2|17620.2|17631|17619|8
1726062140000|2024-09-11 13:42:20|17633.1|17621.1|17632.7|17620.7|17633.1|17621.1|17632.7|17620.7|2
1726062150000|2024-09-11 13:42:30|17631|17619|17630.6|17618.6|17631.5|17619.5|17629.7|17617.7|7
1726062160000|2024-09-11 13:42:40|17629.4|17617.4|17629.4|17617.4|17629.4|17617.4|17629.4|17617.4|1
1726062170000|2024-09-11 13:42:50|17626.5|17614.5|17622.7|17610.7|17626.5|17614.5|17622.7|17610.7|8
1726062180000|2024-09-11 13:43:00|17623.1|17611.1|17619.4|17607.4|17623.1|17611.1|17619.4|17607.4|40
1726062190000|2024-09-11 13:43:10|17622.2|17610.2|17622.2|17610.2|17623.1|17611.1|17622.2|17610.2|1
1726062200000|2024-09-11 13:43:20|17620.6|17608.6|17623.1|17611.1|17623.1|17611.1|17620.2|17608.2|9
1726062210000|2024-09-11 13:43:30|17622.7|17610.7|17623.1|17611.1|17623.1|17611.1|17622.7|17610.7|35
1726062220000|2024-09-11 13:43:40|17622.7|17610.7|17622.7|17610.7|17622.7|17610.7|17622.7|17610.7|9
1726062230000|2024-09-11 13:43:50|17620.2|17608.2|17614.4|17602.4|17620.6|17608.6|17614|17602|7
1726062240000|2024-09-11 13:44:00|17614|17602|17619.4|17607.4|17619.4|17607.4|17613.1|17601.1|11
1726062250000|2024-09-11 13:44:10|17621.5|17609.5|17622.2|17610.2|17623.1|17611.1|17621.5|17609.5|13
1726062260000|2024-09-11 13:44:20|17620.6|17608.6|17624.4|17612.4|17625.6|17613.6|17619|17607|29
1726062270000|2024-09-11 13:44:30|17624|17612|17622.7|17610.7|17624.4|17612.4|17621.5|17609.5|9
1726062280000|2024-09-11 13:44:40|||||||||1
1726062290000|2024-09-11 13:44:50|17624|17612|17626.9|17614.9|17626.9|17614.9|17624|17612|6
1726062300000|2024-09-11 13:45:00|17627.7|17615.7|17629.4|17617.4|17629.4|17617.4|17627.7|17615.7|8
1726062310000|2024-09-11 13:45:10|17630.2|17618.2|17631.5|17619.5|17631.9|17619.9|17630.2|17618.2|7
1726062320000|2024-09-11 13:45:20|17632.3|17620.3|17630.2|17618.2|17632.3|17620.3|17629.4|17617.4|15
1726062330000|2024-09-11 13:45:30|17631.5|17619.5|17629|17617|17631.5|17619.5|17626.9|17614.9|20
1726062340000|2024-09-11 13:45:40|17632.3|17620.3|17639|17627|17639|17627|17632.3|17620.3|37
1726062350000|2024-09-11 13:45:50|17639.4|17627.4|17642.7|17630.7|17644.4|17632.4|17639.4|17627.4|4
1726062360000|2024-09-11 13:46:00|17644.4|17632.4|17644.4|17632.4|17647.7|17635.7|17643.1|17631.1|48
1726062370000|2024-09-11 13:46:10|17645.2|17633.2|17644|17632|17645.2|17633.2|17644|17632|2
1726062380000|2024-09-11 13:46:20|17643.5|17631.5|17647.2|17635.2|17647.2|17635.2|17643.5|17631.5|12
1726062390000|2024-09-11 13:46:30|||||||||5
1726062400000|2024-09-11 13:46:40|17646.4|17634.4|17646|17634|17647.2|17635.2|17646|17634|1
1726062410000|2024-09-11 13:46:50|17645.2|17633.2|17648.5|17636.5|17648.5|17636.5|17643.5|17631.5|10
1726062420000|2024-09-11 13:47:00|17648.1|17636.1|17652.6|17640.6|17652.6|17640.6|17647.2|17635.2|10
1726062430000|2024-09-11 13:47:10|17652.2|17640.2|17648.5|17636.5|17652.2|17640.2|17648.5|17636.5|13
1726062440000|2024-09-11 13:47:20|17647.7|17635.7|17648.9|17636.9|17650.1|17638.1|17646|17634|10
1726062450000|2024-09-11 13:47:30|17649.7|17637.7|17647.6|17635.6|17649.7|17637.7|17647.6|17635.6|7
1726062460000|2024-09-11 13:47:40|17648.9|17636.9|17649.4|17637.4|17650.6|17638.6|17648.5|17636.5|33
1726062470000|2024-09-11 13:47:50|17650.1|17638.1|17666.9|17654.9|17666.9|17654.9|17650.1|17638.1|31
1726062480000|2024-09-11 13:48:00|17667.2|17655.2|17665.6|17653.6|17671.5|17659.5|17665.6|17653.6|21
1726062490000|2024-09-11 13:48:10|17667.2|17655.2|17664.4|17652.4|17667.2|17655.2|17664|17652|7
1726062500000|2024-09-11 13:48:20|17661.9|17649.9|17664.4|17652.4|17665.6|17653.6|17661.9|17649.9|10
1726062510000|2024-09-11 13:48:30|17664.7|17652.7|17669.4|17657.4|17670.6|17658.6|17664.4|17652.4|6
1726062520000|2024-09-11 13:48:40|17669|17657|17664.7|17652.7|17669|17657|17664.7|17652.7|12
1726062530000|2024-09-11 13:48:50|17665.6|17653.6|17664.4|17652.4|17665.6|17653.6|17664.4|17652.4|6
1726062540000|2024-09-11 13:49:00|17664.7|17652.7|17668.1|17656.1|17669.4|17657.4|17664.7|17652.7|8
1726062550000|2024-09-11 13:49:10|17669.4|17657.4|17669.7|17657.7|17670.6|17658.6|17668.1|17656.1|2
1726062560000|2024-09-11 13:49:20|17671.5|17659.5|17669.4|17657.4|17671.9|17659.9|17669.4|17657.4|8
1726062570000|2024-09-11 13:49:30|17669|17657|17666.5|17654.5|17669|17657|17666.5|17654.5|1
1726062580000|2024-09-11 13:49:40|17664.7|17652.7|17664.4|17652.4|17666.9|17654.9|17664|17652|16
1726062590000|2024-09-11 13:49:50|17665.5|17653.5|17664.7|17652.7|17665.5|17653.5|17664.7|17652.7|18
1726062600000|2024-09-11 13:50:00|17666.4|17654.4|17665.1|17653.1|17666.4|17654.4|17665.1|17653.1|6
1726062610000|2024-09-11 13:50:10|17665.5|17653.5|17671|17659|17672.6|17660.6|17665.5|17653.5|25
1726062620000|2024-09-11 13:50:20|17669.7|17657.7|17664.7|17652.7|17669.7|17657.7|17664.7|17652.7|5
1726062630000|2024-09-11 13:50:30|17665.1|17653.1|17664.7|17652.7|17665.1|17653.1|17664.7|17652.7|0
1726062640000|2024-09-11 13:50:40|17664.4|17652.4|17661.8|17649.8|17664.4|17652.4|17661.8|17649.8|14
1726062650000|2024-09-11 13:50:50|17663|17651|17663|17651|17664.3|17652.3|17661.8|17649.8|3
1726062660000|2024-09-11 13:51:00|17661.8|17649.8|17661.8|17649.8|17661.8|17649.8|17661.8|17649.8|2
1726062670000|2024-09-11 13:51:10|17663.4|17651.4|17663|17651|17665.5|17653.5|17661.8|17649.8|25
1726062680000|2024-09-11 13:51:20|17664.3|17652.3|17664.3|17652.3|17664.3|17652.3|17664.3|17652.3|0
1726062690000|2024-09-11 13:51:30|17663|17651|17655.5|17643.5|17663|17651|17655.5|17643.5|2
1726062700000|2024-09-11 13:51:40|17655.9|17643.9|17650.5|17638.5|17656.8|17644.8|17648.4|17636.4|41
1726062710000|2024-09-11 13:51:50|17648.4|17636.4|17649.3|17637.3|17651.8|17639.8|17648|17636|6
1726062720000|2024-09-11 13:52:00|17646.8|17634.8|17646.8|17634.8|17646.8|17634.8|17646.8|17634.8|2
1726062730000|2024-09-11 13:52:10|17647.6|17635.6|17643.4|17631.4|17647.6|17635.6|17641.8|17629.8|9
1726062740000|2024-09-11 13:52:20|17645.5|17633.5|17645.5|17633.5|17645.5|17633.5|17645.5|17633.5|3
1726062750000|2024-09-11 13:52:30|17645.1|17633.1|17645.5|17633.5|17645.5|17633.5|17644.7|17632.7|6
1726062760000|2024-09-11 13:52:40|17645.9|17633.9|17644.3|17632.3|17645.9|17633.9|17644.3|17632.3|5
1726062770000|2024-09-11 13:52:50|17640.5|17628.5|17640.9|17628.9|17640.9|17628.9|17640.5|17628.5|1
1726062780000|2024-09-11 13:53:00|17639.3|17627.3|17639.7|17627.7|17640.9|17628.9|17639.3|17627.3|6
1726062790000|2024-09-11 13:53:10|17640.5|17628.5|17638.8|17626.8|17640.9|17628.9|17635.5|17623.5|32
1726062800000|2024-09-11 13:53:20|17639.7|17627.7|17640.1|17628.1|17640.1|17628.1|17639.7|17627.7|4
1726062810000|2024-09-11 13:53:30|17638.8|17626.8|17640.1|17628.1|17640.1|17628.1|17638.8|17626.8|0
1726062820000|2024-09-11 13:53:40|17644.7|17632.7|17653|17641|17653|17641|17644.7|17632.7|14
1726062830000|2024-09-11 13:53:50|17652.6|17640.6|17656.3|17644.3|17657.2|17645.2|17651.8|17639.8|7
1726062840000|2024-09-11 13:54:00|17658|17646|17655.9|17643.9|17658|17646|17654.7|17642.7|2
1726062850000|2024-09-11 13:54:10|17650.5|17638.5|17649.7|17637.7|17652.2|17640.2|17649.7|17637.7|9
1726062860000|2024-09-11 13:54:20|17649.3|17637.3|17643.4|17631.4|17649.3|17637.3|17643.4|17631.4|19
1726062870000|2024-09-11 13:54:30|17645.5|17633.5|17645.5|17633.5|17645.5|17633.5|17645.5|17633.5|3
1726062880000|2024-09-11 13:54:40|17648|17636|17648|17636|17649.7|17637.7|17647.2|17635.2|11
1726062890000|2024-09-11 13:54:50|17647.2|17635.2|17644.7|17632.7|17647.2|17635.2|17644.7|17632.7|2
1726062900000|2024-09-11 13:55:00|17643.8|17631.8|17645.9|17633.9|17648|17636|17643.8|17631.8|2
1726062910000|2024-09-11 13:55:10|17646.3|17634.3|17646.3|17634.3|17646.3|17634.3|17646.3|17634.3|11
1726062920000|2024-09-11 13:55:20|17652.2|17640.2|17652.2|17640.2|17652.2|17640.2|17651.3|17639.3|4
1726062930000|2024-09-11 13:55:30|17653.4|17641.4|17650.9|17638.9|17653.4|17641.4|17650.9|17638.9|1
1726062940000|2024-09-11 13:55:40|17652.6|17640.6|17653.4|17641.4|17653.4|17641.4|17652.6|17640.6|140
1726062950000|2024-09-11 13:55:50|||||||||1
1726062960000|2024-09-11 13:56:00|17653|17641|17649.7|17637.7|17653|17641|17649.7|17637.7|39
1726062970000|2024-09-11 13:56:10|17647.2|17635.2|17645.5|17633.5|17647.6|17635.6|17645.1|17633.1|11
1726062980000|2024-09-11 13:56:20|17645.1|17633.1|17639.4|17627.4|17645.1|17633.1|17639.4|17627.4|7
1726062990000|2024-09-11 13:56:30|17637.6|17625.6|17638|17626|17638.9|17626.9|17637.6|17625.6|1
1726063000000|2024-09-11 13:56:40|17638.9|17626.9|17640.1|17628.1|17640.1|17628.1|17638|17626|5
1726063010000|2024-09-11 13:56:50|17645.5|17633.5|17642.6|17630.6|17645.5|17633.5|17642.6|17630.6|10
1726063020000|2024-09-11 13:57:00|17643|17631|17643|17631|17643|17631|17643|17631|2
1726063030000|2024-09-11 13:57:10|17638|17626|17636.4|17624.4|17638.9|17626.9|17635.5|17623.5|25
1726063040000|2024-09-11 13:57:20|17637.6|17625.6|17635.9|17623.9|17637.6|17625.6|17635.5|17623.5|2
1726063050000|2024-09-11 13:57:30|17637.6|17625.6|17637.6|17625.6|17637.6|17625.6|17636.4|17624.4|2
1726063060000|2024-09-11 13:57:40|17638|17626|17641.4|17629.4|17641.4|17629.4|17638|17626|8
1726063070000|2024-09-11 13:57:50|17642.6|17630.6|17645.1|17633.1|17645.1|17633.1|17642.6|17630.6|2
1726063080000|2024-09-11 13:58:00|17645.9|17633.9|17647.6|17635.6|17647.6|17635.6|17645.1|17633.1|12
1726063090000|2024-09-11 13:58:10|17649.7|17637.7|17647.6|17635.6|17649.7|17637.7|17647.6|17635.6|5
1726063100000|2024-09-11 13:58:20|17648|17636|17650.5|17638.5|17652.6|17640.6|17648|17636|3
1726063110000|2024-09-11 13:58:30|17652.6|17640.6|17653.9|17641.9|17654.7|17642.7|17652.2|17640.2|21
1726063120000|2024-09-11 13:58:40|17654.7|17642.7|17654.7|17642.7|17658|17646|17653|17641|9
1726063130000|2024-09-11 13:58:50|17652.2|17640.2|17654.7|17642.7|17654.7|17642.7|17652.2|17640.2|1
1726063140000|2024-09-11 13:59:00|17655.1|17643.1|17654.7|17642.7|17655.1|17643.1|17654.7|17642.7|3
1726063150000|2024-09-11 13:59:10|17654.4|17642.4|17654.7|17642.7|17654.7|17642.7|17653.5|17641.5|14
1726063160000|2024-09-11 13:59:20|17653.5|17641.5|17653.5|17641.5|17653.9|17641.9|17653.5|17641.5|4
1726063180000|2024-09-11 13:59:40|||||||||3
1726063190000|2024-09-11 13:59:50|17654.7|17642.7|17654.7|17642.7|17654.7|17642.7|17654.7|17642.7|2
1726063200000|2024-09-11 14:00:00|17653.5|17641.5|17658|17646|17658|17646|17653.5|17641.5|30
1726063210000|2024-09-11 14:00:10|17659.3|17647.3|17657.6|17645.6|17659.3|17647.3|17657.6|17645.6|7
1726063220000|2024-09-11 14:00:20|17657.2|17645.2|17655.5|17643.5|17657.2|17645.2|17655.1|17643.1|13
1726063230000|2024-09-11 14:00:30|17655.1|17643.1|17654.7|17642.7|17655.5|17643.5|17654.7|17642.7|3
1726063240000|2024-09-11 14:00:40|17655.5|17643.5|17655.1|17643.1|17655.5|17643.5|17654.7|17642.7|3
1726063250000|2024-09-11 14:00:50|17654.7|17642.7|17655.1|17643.1|17655.1|17643.1|17654.7|17642.7|2
1726063260000|2024-09-11 14:01:00|17653.9|17641.9|17658|17646|17658|17646|17653.9|17641.9|9
1726063270000|2024-09-11 14:01:10|17659.7|17647.7|17660.1|17648.1|17661.8|17649.8|17658.9|17646.9|14
1726063280000|2024-09-11 14:01:20|17659.7|17647.7|17658.5|17646.5|17660.1|17648.1|17655.1|17643.1|6
1726063290000|2024-09-11 14:01:30|17658.1|17646.1|17657.2|17645.2|17658.1|17646.1|17657.2|17645.2|2
1726063300000|2024-09-11 14:01:40|17657.6|17645.6|17657.6|17645.6|17657.6|17645.6|17657.6|17645.6|4
1726063310000|2024-09-11 14:01:50|17658.5|17646.5|17658.5|17646.5|17658.5|17646.5|17658.5|17646.5|2
1726063320000|2024-09-11 14:02:00|||||||||1
1726063330000|2024-09-11 14:02:10|17653.5|17641.5|17647.2|17635.2|17656|17644|17647.2|17635.2|33
1726063340000|2024-09-11 14:02:20|17647.6|17635.6|17652.2|17640.2|17652.6|17640.6|17647.6|17635.6|3
1726063350000|2024-09-11 14:02:30|17651.4|17639.4|17650.1|17638.1|17652.2|17640.2|17650.1|17638.1|2
1726063360000|2024-09-11 14:02:40|17649.7|17637.7|17651.4|17639.4|17651.4|17639.4|17649.7|17637.7|13
1726063370000|2024-09-11 14:02:50|17650.1|17638.1|17648.5|17636.5|17652.2|17640.2|17647.6|17635.6|5
1726063380000|2024-09-11 14:03:00|17648|17636|17648|17636|17653|17641|17647.6|17635.6|50
1726063390000|2024-09-11 14:03:10|17649.7|17637.7|17649.7|17637.7|17650.1|17638.1|17649.7|17637.7|26
1726063400000|2024-09-11 14:03:20|17650.1|17638.1|17655.1|17643.1|17655.1|17643.1|17650.1|17638.1|55
1726063410000|2024-09-11 14:03:30|17654.7|17642.7|17654.7|17642.7|17654.7|17642.7|17654.7|17642.7|2
1726063420000|2024-09-11 14:03:40|17655.1|17643.1|17657.2|17645.2|17657.2|17645.2|17655.1|17643.1|4
1726063430000|2024-09-11 14:03:50|17656.9|17644.9|17656|17644|17656.9|17644.9|17656|17644|1
1726063440000|2024-09-11 14:04:00|17655.2|17643.2|17656|17644|17657.2|17645.2|17652.2|17640.2|15
1726063450000|2024-09-11 14:04:10|17655.6|17643.6|17652.2|17640.2|17655.6|17643.6|17648|17636|7
1726063460000|2024-09-11 14:04:20|17651.4|17639.4|17650.1|17638.1|17651.4|17639.4|17649.7|17637.7|1
1726063470000|2024-09-11 14:04:30|17652.2|17640.2|17653.5|17641.5|17653.5|17641.5|17652.2|17640.2|2
1726063480000|2024-09-11 14:04:40|17657.2|17645.2|17656|17644|17657.2|17645.2|17656|17644|6
1726063490000|2024-09-11 14:04:50|17652.6|17640.6|17653.5|17641.5|17654.7|17642.7|17651|17639|85
1726063500000|2024-09-11 14:05:00|17653.1|17641.1|17647.2|17635.2|17653.1|17641.1|17646|17634|14
1726063510000|2024-09-11 14:05:10|17647.6|17635.6|17647.6|17635.6|17647.6|17635.6|17647.2|17635.2|56
1726063520000|2024-09-11 14:05:20|17647.2|17635.2|17647.2|17635.2|17648.5|17636.5|17647.2|17635.2|4
1726063530000|2024-09-11 14:05:30|17643.5|17631.5|17645.1|17633.1|17645.1|17633.1|17643.5|17631.5|4
1726063540000|2024-09-11 14:05:40|17646|17634|17638.9|17626.9|17646|17634|17637.6|17625.6|21
1726063550000|2024-09-11 14:05:50|17639.7|17627.7|17639.7|17627.7|17639.7|17627.7|17639.7|17627.7|0
1726063560000|2024-09-11 14:06:00|17638.9|17626.9|17632.6|17620.6|17638.9|17626.9|17632.6|17620.6|9
1726063570000|2024-09-11 14:06:10|17631.8|17619.8|17633|17621|17633.9|17621.9|17630.1|17618.1|38
1726063580000|2024-09-11 14:06:20|17638|17626|17640.5|17628.5|17640.5|17628.5|17636.4|17624.4|12
1726063590000|2024-09-11 14:06:30|17641.4|17629.4|17644.7|17632.7|17645.1|17633.1|17641.4|17629.4|2
1726063600000|2024-09-11 14:06:40|17643.9|17631.9|17644.7|17632.7|17644.7|17632.7|17643.9|17631.9|5
1726063620000|2024-09-11 14:07:00|17643.5|17631.5|17647.2|17635.2|17647.2|17635.2|17643.5|17631.5|5
1726063630000|2024-09-11 14:07:10|17646.4|17634.4|17650.1|17638.1|17650.1|17638.1|17646.4|17634.4|8
1726063640000|2024-09-11 14:07:20|17649.7|17637.7|17647.2|17635.2|17649.7|17637.7|17647.2|17635.2|2
1726063650000|2024-09-11 14:07:30|17647.6|17635.6|17642.6|17630.6|17647.6|17635.6|17642.2|17630.2|4
1726063660000|2024-09-11 14:07:40|||||||||5
1726063670000|2024-09-11 14:07:50|17644.7|17632.7|17646.4|17634.4|17647.2|17635.2|17644.4|17632.4|5
1726063680000|2024-09-11 14:08:00|17644.7|17632.7|17643.9|17631.9|17646.4|17634.4|17641|17629|12
1726063690000|2024-09-11 14:08:10|17643|17631|17651.4|17639.4|17651.4|17639.4|17642.2|17630.2|7
1726063700000|2024-09-11 14:08:20|17652.2|17640.2|17667.2|17655.2|17667.2|17655.2|17652.2|17640.2|58
1726063710000|2024-09-11 14:08:30|17668|17656|17670.6|17658.6|17675.6|17663.6|17668|17656|8
1726063720000|2024-09-11 14:08:40|17668.1|17656.1|17677.2|17665.2|17677.2|17665.2|17668.1|17656.1|11
1726063730000|2024-09-11 14:08:50|17676.9|17664.9|17677.2|17665.2|17677.2|17665.2|17676.9|17664.9|0
1726063740000|2024-09-11 14:09:00|17677.6|17665.6|17682.2|17670.2|17682.6|17670.6|17677.6|17665.6|21
1726063750000|2024-09-11 14:09:10|17681.9|17669.9|17679.7|17667.7|17682.2|17670.2|17679.7|17667.7|9
1726063760000|2024-09-11 14:09:20|17676.9|17664.9|17676.5|17664.5|17676.9|17664.9|17676.5|17664.5|4
1726063770000|2024-09-11 14:09:30|17674.4|17662.4|17674|17662|17674.4|17662.4|17674|17662|6
1726063780000|2024-09-11 14:09:40|17673.2|17661.2|17670.2|17658.2|17674.7|17662.7|17667.2|17655.2|9
1726063790000|2024-09-11 14:09:50|17673.1|17661.1|17673.5|17661.5|17673.5|17661.5|17671.9|17659.9|3
1726063800000|2024-09-11 14:10:00|17673.1|17661.1|17662.7|17650.7|17673.1|17661.1|17662.7|17650.7|8
1726063810000|2024-09-11 14:10:10|17664|17652|17663.1|17651.1|17664.4|17652.4|17661.5|17649.5|10
1726063820000|2024-09-11 14:10:20|17661.9|17649.9|17661.5|17649.5|17661.9|17649.9|17661.5|17649.5|0
1726063830000|2024-09-11 14:10:30|17666.5|17654.5|17662.2|17650.2|17666.5|17654.5|17662.2|17650.2|9
1726063840000|2024-09-11 14:10:40|17661.9|17649.9|17660.6|17648.6|17661.9|17649.9|17660.6|17648.6|5
1726063850000|2024-09-11 14:10:50|17660.2|17648.2|17657.3|17645.3|17660.2|17648.2|17657.3|17645.3|2
1726063860000|2024-09-11 14:11:00|17657.7|17645.7|17656.9|17644.9|17657.7|17645.7|17656.1|17644.1|4
1726063870000|2024-09-11 14:11:10|17656.5|17644.5|17661.5|17649.5|17661.5|17649.5|17656.5|17644.5|1
1726063880000|2024-09-11 14:11:20|17662.2|17650.2|17665.6|17653.6|17665.6|17653.6|17661.9|17649.9|5
1726063890000|2024-09-11 14:11:30|17666|17654|17666.5|17654.5|17666.9|17654.9|17665.6|17653.6|2
1726063900000|2024-09-11 14:11:40|17665.6|17653.6|17666.9|17654.9|17666.9|17654.9|17665.6|17653.6|5
1726063910000|2024-09-11 14:11:50|17666.5|17654.5|17669.4|17657.4|17670.6|17658.6|17666.5|17654.5|8
1726063920000|2024-09-11 14:12:00|17669|17657|17664|17652|17669|17657|17664|17652|8
1726063930000|2024-09-11 14:12:10|17664.4|17652.4|17661.5|17649.5|17664.4|17652.4|17661.5|17649.5|3
1726063940000|2024-09-11 14:12:20|17660.6|17648.6|17664|17652|17664|17652|17659|17647|8
1726063950000|2024-09-11 14:12:30|17663.6|17651.6|17657.3|17645.3|17663.6|17651.6|17657.3|17645.3|13
1726063960000|2024-09-11 14:12:40|17658.6|17646.6|17657.3|17645.3|17658.6|17646.6|17657.3|17645.3|1
1726063970000|2024-09-11 14:12:50|17658.6|17646.6|17658.6|17646.6|17659.8|17647.8|17656.5|17644.5|8
1726063980000|2024-09-11 14:13:00|||||||||6
1726063990000|2024-09-11 14:13:10|17659.8|17647.8|17661.1|17649.1|17661.1|17649.1|17656.1|17644.1|10
1726064000000|2024-09-11 14:13:20|17662.3|17650.3|17662.7|17650.7|17662.7|17650.7|17661.5|17649.5|4
1726064010000|2024-09-11 14:13:30|17664.8|17652.8|17662.3|17650.3|17664.8|17652.8|17662.3|17650.3|6
1726064020000|2024-09-11 14:13:40|17662.7|17650.7|17666.1|17654.1|17666.1|17654.1|17662.7|17650.7|1
1726064030000|2024-09-11 14:13:50|17664.8|17652.8|17664.8|17652.8|17664.8|17652.8|17664.8|17652.8|8
1726064040000|2024-09-11 14:14:00|17664|17652|17664|17652|17664|17652|17664|17652|3
1726064050000|2024-09-11 14:14:10|17664.8|17652.8|17664|17652|17665.6|17653.6|17664|17652|5
1726064060000|2024-09-11 14:14:20|17663.6|17651.6|17660.2|17648.2|17664.4|17652.4|17660.2|17648.2|7
1726064070000|2024-09-11 14:14:30|17658.6|17646.6|17649.8|17637.8|17658.6|17646.6|17649.8|17637.8|18
1726064080000|2024-09-11 14:14:40|17649|17637|17649|17637|17649|17637|17649|17637|5
1726064090000|2024-09-11 14:14:50|17650.2|17638.2|17649|17637|17651.5|17639.5|17647.7|17635.7|52
1726064100000|2024-09-11 14:15:00|17646.5|17634.5|17643.1|17631.1|17646.5|17634.5|17642.7|17630.7|4
1726064110000|2024-09-11 14:15:10|17643.5|17631.5|17646.9|17634.9|17647.7|17635.7|17643.5|17631.5|2
1726064120000|2024-09-11 14:15:20|17646.5|17634.5|17639|17627|17646.5|17634.5|17637.7|17625.7|6
1726064130000|2024-09-11 14:15:30|17638.1|17626.1|17638.1|17626.1|17639|17627|17638.1|17626.1|1
1726064140000|2024-09-11 14:15:40|17637.3|17625.3|17630.6|17618.6|17637.3|17625.3|17630.6|17618.6|5
1726064150000|2024-09-11 14:15:50|17631.9|17619.9|17631.9|17619.9|17634.4|17622.4|17631.9|17619.9|2
1726064160000|2024-09-11 14:16:00|17629.4|17617.4|17629.4|17617.4|17631|17619|17629.4|17617.4|5
1726064170000|2024-09-11 14:16:10|17632.7|17620.7|17629.8|17617.8|17634.8|17622.8|17629.8|17617.8|87
1726064180000|2024-09-11 14:16:20|17631.1|17619.1|17630.6|17618.6|17631.1|17619.1|17629.4|17617.4|12
1726064190000|2024-09-11 14:16:30|17631.5|17619.5|17629.4|17617.4|17631.9|17619.9|17629.4|17617.4|7
1726064200000|2024-09-11 14:16:40|17626.9|17614.9|17626.5|17614.5|17626.9|17614.9|17624|17612|16
1726064210000|2024-09-11 14:16:50|17629.7|17617.7|17631.5|17619.5|17632.2|17620.2|17629.7|17617.7|15
1726064220000|2024-09-11 14:17:00|17632.7|17620.7|17629|17617|17633.1|17621.1|17629|17617|2
1726064230000|2024-09-11 14:17:10|17627.7|17615.7|17625.2|17613.2|17627.7|17615.7|17625.2|17613.2|2
1726064240000|2024-09-11 14:17:20|17624.4|17612.4|17621.9|17609.9|17624.4|17612.4|17621.9|17609.9|11
1726064250000|2024-09-11 14:17:30|17620.2|17608.2|17616.9|17604.9|17620.2|17608.2|17616.9|17604.9|13
1726064260000|2024-09-11 14:17:40|17614.4|17602.4|17614.4|17602.4|17614.4|17602.4|17614.4|17602.4|3
1726064270000|2024-09-11 14:17:50|17613.5|17601.5|17616|17604|17616|17604|17613.1|17601.1|22
1726064280000|2024-09-11 14:18:00|17615.6|17603.6|17614.4|17602.4|17616|17604|17613.1|17601.1|1
1726064290000|2024-09-11 14:18:10|17614|17602|17614|17602|17614|17602|17614|17602|14
1726064300000|2024-09-11 14:18:20|17613.1|17601.1|17614.7|17602.7|17615.1|17603.1|17607.6|17595.6|32
1726064310000|2024-09-11 14:18:30|17615.1|17603.1|17614.7|17602.7|17615.1|17603.1|17614.7|17602.7|3
1726064320000|2024-09-11 14:18:40|17612.2|17600.2|17614.4|17602.4|17615.2|17603.2|17612.2|17600.2|12
1726064330000|2024-09-11 14:18:50|17613.1|17601.1|17611.5|17599.5|17614|17602|17611.5|17599.5|11
1726064340000|2024-09-11 14:19:00|17611.9|17599.9|17611.5|17599.5|17612.7|17600.7|17611.5|17599.5|4
1726064350000|2024-09-11 14:19:10|17611.9|17599.9|17617.7|17605.7|17619|17607|17611.9|17599.9|17
1726064360000|2024-09-11 14:19:20|17616|17604|17614|17602|17616|17604|17613.1|17601.1|5
1726064370000|2024-09-11 14:19:30|17612.7|17600.7|17611.9|17599.9|17612.7|17600.7|17610.2|17598.2|6
1726064380000|2024-09-11 14:19:40|17611.5|17599.5|17616.9|17604.9|17616.9|17604.9|17611.5|17599.5|10
1726064390000|2024-09-11 14:19:50|17616.5|17604.5|17616.9|17604.9|17616.9|17604.9|17616.5|17604.5|5
1726064400000|2024-09-11 14:20:00|17616.1|17604.1|17621.9|17609.9|17621.9|17609.9|17616.1|17604.1|14
1726064410000|2024-09-11 14:20:10|17624.8|17612.8|17625.6|17613.6|17625.6|17613.6|17624.8|17612.8|4
1726064420000|2024-09-11 14:20:20|17625.2|17613.2|17624.4|17612.4|17626.9|17614.9|17624.4|17612.4|5
1726064430000|2024-09-11 14:20:30|17626.9|17614.9|17626.9|17614.9|17626.9|17614.9|17626.5|17614.5|1
1726064440000|2024-09-11 14:20:40|17628.1|17616.1|17626.9|17614.9|17629|17617|17626.9|17614.9|3
1726064450000|2024-09-11 14:20:50|||||||||5
1726064460000|2024-09-11 14:21:00|17625.6|17613.6|17621.9|17609.9|17626.5|17614.5|17621.9|17609.9|6
1726064480000|2024-09-11 14:21:20|17622.3|17610.3|17622.3|17610.3|17623.5|17611.5|17622.3|17610.3|5
1726064490000|2024-09-11 14:21:30|17621.9|17609.9|17623.1|17611.1|17624.8|17612.8|17621.9|17609.9|10
1726064510000|2024-09-11 14:21:50|||||||||9
1726064520000|2024-09-11 14:22:00|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|3
1726064540000|2024-09-11 14:22:20|17621|17609|17621.9|17609.9|17621.9|17609.9|17621|17609|5
1726064550000|2024-09-11 14:22:30|17619.4|17607.4|17619.4|17607.4|17619.4|17607.4|17619.4|17607.4|7
1726064560000|2024-09-11 14:22:40|||||||||5
1726064570000|2024-09-11 14:22:50|17619|17607|17619.4|17607.4|17619.4|17607.4|17615.2|17603.2|11
1726064580000|2024-09-11 14:23:00|17619|17607|17621.9|17609.9|17621.9|17609.9|17619|17607|2
1726064590000|2024-09-11 14:23:10|17624|17612|17624|17612|17624|17612|17624|17612|3
1726064600000|2024-09-11 14:23:20|17624.4|17612.4|17627.7|17615.7|17627.7|17615.7|17624.4|17612.4|6
1726064610000|2024-09-11 14:23:30|17626.5|17614.5|17626.5|17614.5|17626.5|17614.5|17626.5|17614.5|4
1726064620000|2024-09-11 14:23:40|17624.4|17612.4|17624|17612|17624.4|17612.4|17622.7|17610.7|4
1726064630000|2024-09-11 14:23:50|||||||||7
1726064640000|2024-09-11 14:24:00|17623.6|17611.6|17620.2|17608.2|17623.6|17611.6|17620.2|17608.2|4
1726064650000|2024-09-11 14:24:10|17621.5|17609.5|17615.2|17603.2|17621.5|17609.5|17615.2|17603.2|7
1726064660000|2024-09-11 14:24:20|17614.8|17602.8|17614.4|17602.4|17614.8|17602.8|17614|17602|7
1726064670000|2024-09-11 14:24:30|17614|17602|17614|17602|17614|17602|17614|17602|0
1726064680000|2024-09-11 14:24:40|||||||||1
1726064690000|2024-09-11 14:24:50|17614.4|17602.4|17615.2|17603.2|17615.2|17603.2|17614|17602|4
1726064700000|2024-09-11 14:25:00|17614.8|17602.8|17614|17602|17614.8|17602.8|17612.3|17600.3|7
1726064710000|2024-09-11 14:25:10|17613.1|17601.1|17614.4|17602.4|17614.4|17602.4|17613.1|17601.1|0
1726064720000|2024-09-11 14:25:20|||||||||4
1726064730000|2024-09-11 14:25:30|17614.8|17602.8|17617.7|17605.7|17619|17607|17614.8|17602.8|28
1726064740000|2024-09-11 14:25:40|17618.6|17606.6|17620.2|17608.2|17620.2|17608.2|17618.6|17606.6|4
1726064750000|2024-09-11 14:25:50|||||||||5
1726064760000|2024-09-11 14:26:00|||||||||1
1726064780000|2024-09-11 14:26:20|17616.5|17604.5|17615.2|17603.2|17616.5|17604.5|17613.1|17601.1|6
1726064790000|2024-09-11 14:26:30|17614|17602|17614|17602|17614.4|17602.4|17614|17602|3
1726064800000|2024-09-11 14:26:40|17614.4|17602.4|17615.2|17603.2|17615.2|17603.2|17614.4|17602.4|8
1726064810000|2024-09-11 14:26:50|17611.9|17599.9|17613.6|17601.6|17613.6|17601.6|17611.5|17599.5|47
1726064820000|2024-09-11 14:27:00|||||||||5
1726064830000|2024-09-11 14:27:10|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|3
1726064840000|2024-09-11 14:27:20|17613.6|17601.6|17613.6|17601.6|17613.6|17601.6|17613.6|17601.6|3
1726064850000|2024-09-11 14:27:30|17618.6|17606.6|17618.6|17606.6|17618.6|17606.6|17618.6|17606.6|7
1726064860000|2024-09-11 14:27:40|||||||||5
1726064870000|2024-09-11 14:27:50|17622.3|17610.3|17621.1|17609.1|17622.3|17610.3|17621.1|17609.1|5
1726064880000|2024-09-11 14:28:00|17622.3|17610.3|17619.8|17607.8|17623.2|17611.2|17619|17607|21
1726064890000|2024-09-11 14:28:10|17619|17607|17618.6|17606.6|17619|17607|17618.6|17606.6|1
1726064900000|2024-09-11 14:28:20|17614.8|17602.8|17613.6|17601.6|17614.8|17602.8|17613.6|17601.6|3
1726064910000|2024-09-11 14:28:30|||||||||3
1726064920000|2024-09-11 14:28:40|17618.2|17606.2|17618.6|17606.6|17618.6|17606.6|17616.1|17604.1|8
1726064930000|2024-09-11 14:28:50|17622.3|17610.3|17622.3|17610.3|17622.3|17610.3|17621.5|17609.5|6
1726064940000|2024-09-11 14:29:00|17621.5|17609.5|17627.3|17615.3|17629|17617|17621.5|17609.5|30
1726064950000|2024-09-11 14:29:10|17622.3|17610.3|17622.3|17610.3|17622.3|17610.3|17622.3|17610.3|5
1726064960000|2024-09-11 14:29:20|17623.2|17611.2|17624.8|17612.8|17625.7|17613.7|17623.2|17611.2|12
1726064970000|2024-09-11 14:29:30|17625.2|17613.2|17623.6|17611.6|17625.3|17613.3|17623.6|17611.6|1
1726064980000|2024-09-11 14:29:40|17624.4|17612.4|17628.2|17616.2|17628.2|17616.2|17624.4|17612.4|16
1726064990000|2024-09-11 14:29:50|17627.3|17615.3|17631.5|17619.5|17631.5|17619.5|17627.3|17615.3|10
1726065000000|2024-09-11 14:30:00|17634|17622|17629.8|17617.8|17634|17622|17626.9|17614.9|19
1726065010000|2024-09-11 14:30:10|17629|17617|17631.9|17619.9|17631.9|17619.9|17629|17617|2
1726065020000|2024-09-11 14:30:20|17630.2|17618.2|17629|17617|17630.2|17618.2|17629|17617|4
1726065030000|2024-09-11 14:30:30|17627.7|17615.7|17621.5|17609.5|17627.7|17615.7|17621.5|17609.5|9
1726065040000|2024-09-11 14:30:40|17621.9|17609.9|17625.2|17613.2|17625.2|17613.2|17621.9|17609.9|18
1726065050000|2024-09-11 14:30:50|17626.9|17614.9|17625.2|17613.2|17626.9|17614.9|17623.1|17611.1|13
1726065060000|2024-09-11 14:31:00|17627.7|17615.7|17621.5|17609.5|17629|17617|17619|17607|49
1726065070000|2024-09-11 14:31:10|17622.3|17610.3|17622.7|17610.7|17622.7|17610.7|17621.5|17609.5|1
1726065080000|2024-09-11 14:31:20|17624.4|17612.4|17624|17612|17625.2|17613.2|17624|17612|6
1726065090000|2024-09-11 14:31:30|17621.1|17609.1|17618.6|17606.6|17621.1|17609.1|17618.2|17606.2|3
1726065100000|2024-09-11 14:31:40|17619.4|17607.4|17618.6|17606.6|17620.2|17608.2|17618.6|17606.6|5
1726065110000|2024-09-11 14:31:50|17617.3|17605.3|17614|17602|17617.3|17605.3|17613.6|17601.6|15
1726065120000|2024-09-11 14:32:00|17612.3|17600.3|17610.2|17598.2|17612.7|17600.7|17610.2|17598.2|19
1726065130000|2024-09-11 14:32:10|17609.4|17597.4|17605.2|17593.2|17609.4|17597.4|17604.4|17592.4|28
1726065140000|2024-09-11 14:32:20|17604.4|17592.4|17611.9|17599.9|17613.1|17601.1|17604.4|17592.4|14
1726065150000|2024-09-11 14:32:30|17612.3|17600.3|17611.9|17599.9|17612.3|17600.3|17611.5|17599.5|7
1726065160000|2024-09-11 14:32:40|17611.5|17599.5|17610.1|17598.1|17611.5|17599.5|17609.8|17597.8|2
1726065170000|2024-09-11 14:32:50|17611.5|17599.5|17606.9|17594.9|17611.5|17599.5|17606.9|17594.9|2
1726065180000|2024-09-11 14:33:00|17607.3|17595.3|17610.6|17598.6|17611.5|17599.5|17607.3|17595.3|6
1726065190000|2024-09-11 14:33:10|17611.9|17599.9|17619|17607|17619|17607|17611.5|17599.5|11
1726065200000|2024-09-11 14:33:20|17618.1|17606.1|17619.4|17607.4|17619.4|17607.4|17617.7|17605.7|43
1726065210000|2024-09-11 14:33:30|17619|17607|17619|17607|17619|17607|17619|17607|4
1726065220000|2024-09-11 14:33:40|17619.4|17607.4|17619.4|17607.4|17619.4|17607.4|17619.4|17607.4|0
1726065230000|2024-09-11 14:33:50|17620.6|17608.6|17620.2|17608.2|17620.6|17608.6|17620.2|17608.2|2
1726065240000|2024-09-11 14:34:00|17619|17607|17611.9|17599.9|17619|17607|17611.9|17599.9|13
1726065250000|2024-09-11 14:34:10|17612.3|17600.3|17611.9|17599.9|17613.1|17601.1|17611.9|17599.9|3
1726065260000|2024-09-11 14:34:20|||||||||2
1726065270000|2024-09-11 14:34:30|17609.4|17597.4|17609.8|17597.8|17610.1|17598.1|17609.4|17597.4|9
1726065280000|2024-09-11 14:34:40|17609.4|17597.4|17609.4|17597.4|17609.4|17597.4|17608.1|17596.1|0
1726065290000|2024-09-11 14:34:50|||||||||14
1726065300000|2024-09-11 14:35:00|17609.8|17597.8|17608.5|17596.5|17609.8|17597.8|17608.5|17596.5|20
1726065320000|2024-09-11 14:35:20|17607.6|17595.6|17609.8|17597.8|17609.8|17597.8|17607.6|17595.6|2
1726065330000|2024-09-11 14:35:30|17610.1|17598.1|17612.3|17600.3|17612.6|17600.6|17610.1|17598.1|6
1726065340000|2024-09-11 14:35:40|17611.9|17599.9|17611.9|17599.9|17611.9|17599.9|17611.9|17599.9|10
1726065350000|2024-09-11 14:35:50|17611|17599|17611|17599|17611.9|17599.9|17610.1|17598.1|13
1726065360000|2024-09-11 14:36:00|17608.1|17596.1|17616.5|17604.5|17616.5|17604.5|17608.1|17596.1|28
1726065370000|2024-09-11 14:36:10|||||||||1
1726065380000|2024-09-11 14:36:20|17615.2|17603.2|17614|17602|17615.2|17603.2|17614|17602|3
1726065390000|2024-09-11 14:36:30|17612.7|17600.7|17611.9|17599.9|17612.7|17600.7|17611.9|17599.9|5
1726065400000|2024-09-11 14:36:40|17611.5|17599.5|17609|17597|17611.5|17599.5|17609|17597|3
1726065410000|2024-09-11 14:36:50|17608.1|17596.1|17607.7|17595.7|17608.5|17596.5|17607.7|17595.7|12
1726065420000|2024-09-11 14:37:00|17606|17594|17606.9|17594.9|17606.9|17594.9|17606|17594|2
1726065430000|2024-09-11 14:37:10|17607.3|17595.3|17610.6|17598.6|17610.6|17598.6|17607.3|17595.3|7
1726065440000|2024-09-11 14:37:20|17609.4|17597.4|17609.4|17597.4|17609.4|17597.4|17609.4|17597.4|3
1726065450000|2024-09-11 14:37:30|17608.1|17596.1|17608.1|17596.1|17608.1|17596.1|17608.1|17596.1|1
1726065460000|2024-09-11 14:37:40|17609|17597|17606.9|17594.9|17609.4|17597.4|17606.9|17594.9|2
1726065490000|2024-09-11 14:38:10|17604.4|17592.4|17606.9|17594.9|17606.9|17594.9|17604.4|17592.4|3
1726065500000|2024-09-11 14:38:20|17604.4|17592.4|17600.2|17588.2|17604.4|17592.4|17600.2|17588.2|13
1726065510000|2024-09-11 14:38:30|17601.5|17589.5|17599.4|17587.4|17601.9|17589.9|17599.4|17587.4|9
1726065520000|2024-09-11 14:38:40|17598.1|17586.1|17593.5|17581.5|17598.1|17586.1|17589.4|17577.4|14
1726065530000|2024-09-11 14:38:50|17594.4|17582.4|17599|17587|17599|17587|17594.4|17582.4|8
1726065540000|2024-09-11 14:39:00|17599.4|17587.4|17599|17587|17599.4|17587.4|17599|17587|1
1726065550000|2024-09-11 14:39:10|17599.4|17587.4|17599.4|17587.4|17599.8|17587.8|17599.4|17587.4|4
1726065560000|2024-09-11 14:39:20|17602.3|17590.3|17601|17589|17602.3|17590.3|17599.8|17587.8|6
1726065570000|2024-09-11 14:39:30|17602.3|17590.3|17604.8|17592.8|17604.8|17592.8|17602.3|17590.3|8
1726065580000|2024-09-11 14:39:40|17605.1|17593.1|17607.3|17595.3|17607.3|17595.3|17604.8|17592.8|2
1726065590000|2024-09-11 14:39:50|||||||||2
1726065600000|2024-09-11 14:40:00|17608.1|17596.1|17600.6|17588.6|17608.1|17596.1|17600.6|17588.6|7
1726065610000|2024-09-11 14:40:10|17600.2|17588.2|17593.1|17581.1|17600.2|17588.2|17593.1|17581.1|13
1726065620000|2024-09-11 14:40:20|17592.7|17580.7|17591.9|17579.9|17592.7|17580.7|17591|17579|2
1726065630000|2024-09-11 14:40:30|17587.3|17575.3|17589.4|17577.4|17589.4|17577.4|17587.3|17575.3|13
1726065640000|2024-09-11 14:40:40|17589|17577|17589.4|17577.4|17589.4|17577.4|17589|17577|0
1726065650000|2024-09-11 14:40:50|17591|17579|17578.1|17566.1|17591|17579|17577.3|17565.3|10
1726065660000|2024-09-11 14:41:00|17577.3|17565.3|17582.3|17570.3|17582.3|17570.3|17576.9|17564.9|20
1726065670000|2024-09-11 14:41:10|17585.6|17573.6|17584.8|17572.8|17586.9|17574.9|17584.8|17572.8|4
1726065680000|2024-09-11 14:41:20|17585.1|17573.1|17585.6|17573.6|17586.9|17574.9|17585.1|17573.1|4
1726065690000|2024-09-11 14:41:30|17584.8|17572.8|17578.5|17566.5|17584.8|17572.8|17576.4|17564.4|9
1726065700000|2024-09-11 14:41:40|17579.8|17567.8|17579.8|17567.8|17579.8|17567.8|17579.4|17567.4|2
1726065710000|2024-09-11 14:41:50|17579|17567|17577.3|17565.3|17579|17567|17576.9|17564.9|9
1726065720000|2024-09-11 14:42:00|17576.9|17564.9|17576.9|17564.9|17579.4|17567.4|17576.9|17564.9|10
1726065730000|2024-09-11 14:42:10|17579|17567|17579|17567|17579|17567|17579|17567|11
1726065740000|2024-09-11 14:42:20|17578.1|17566.1|17578.1|17566.1|17578.1|17566.1|17578.1|17566.1|1
1726065750000|2024-09-11 14:42:30|17579|17567|17574.8|17562.8|17579.4|17567.4|17571.9|17559.9|14
1726065760000|2024-09-11 14:42:40|17575.6|17563.6|17574.8|17562.8|17576.5|17564.5|17572.3|17560.3|2
1726065770000|2024-09-11 14:42:50|17575.6|17563.6|17573.9|17561.9|17575.6|17563.6|17573.1|17561.1|4
1726065780000|2024-09-11 14:43:00|17574.8|17562.8|17573.9|17561.9|17576.9|17564.9|17573.9|17561.9|13
1726065790000|2024-09-11 14:43:10|17576.4|17564.4|17579.4|17567.4|17579.4|17567.4|17576.4|17564.4|2
1726065800000|2024-09-11 14:43:20|17576.8|17564.8|17577.3|17565.3|17577.7|17565.7|17573.1|17561.1|9
1726065810000|2024-09-11 14:43:30|17579.4|17567.4|17579.8|17567.8|17579.8|17567.8|17579.4|17567.4|4
1726065830000|2024-09-11 14:43:50|17580.6|17568.6|17584.4|17572.4|17584.4|17572.4|17580.6|17568.6|5
1726065840000|2024-09-11 14:44:00|17584|17572|17583.1|17571.1|17589.8|17577.8|17583.1|17571.1|22
1726065850000|2024-09-11 14:44:10|17584|17572|17586.5|17574.5|17586.5|17574.5|17584|17572|3
1726065860000|2024-09-11 14:44:20|17586.9|17574.9|17589|17577|17589|17577|17586.9|17574.9|2
1726065870000|2024-09-11 14:44:30|17589.4|17577.4|17589|17577|17589.4|17577.4|17589|17577|2
1726065880000|2024-09-11 14:44:40|17586|17574|17581.5|17569.5|17586|17574|17581.5|17569.5|5
1726065890000|2024-09-11 14:44:50|17581.9|17569.9|17584|17572|17584|17572|17581.5|17569.5|4
1726065900000|2024-09-11 14:45:00|17584.4|17572.4|17591.9|17579.9|17591.9|17579.9|17584.4|17572.4|5
1726065910000|2024-09-11 14:45:10|17590.1|17578.1|17592.3|17580.3|17592.3|17580.3|17590.1|17578.1|3
1726065920000|2024-09-11 14:45:20|17592.6|17580.6|17586.5|17574.5|17592.6|17580.6|17586.5|17574.5|7
1726065930000|2024-09-11 14:45:30|17586.9|17574.9|17589.8|17577.8|17590.6|17578.6|17586.9|17574.9|3
1726065940000|2024-09-11 14:45:40|17589.4|17577.4|17586.9|17574.9|17589.4|17577.4|17586.9|17574.9|13
1726065950000|2024-09-11 14:45:50|17587.3|17575.3|17587.3|17575.3|17587.3|17575.3|17587.3|17575.3|3
1726065960000|2024-09-11 14:46:00|17589|17577|17586.9|17574.9|17589|17577|17586.9|17574.9|2
1726065970000|2024-09-11 14:46:10|17589|17577|17594.4|17582.4|17594.4|17582.4|17589|17577|6
1726065990000|2024-09-11 14:46:30|||||||||3
1726066000000|2024-09-11 14:46:40|17596.9|17584.9|17596.5|17584.5|17596.9|17584.9|17593.5|17581.5|4
1726066010000|2024-09-11 14:46:50|17595.6|17583.6|17595.2|17583.2|17596.5|17584.5|17595.2|17583.2|0
1726066020000|2024-09-11 14:47:00|17594.4|17582.4|17591|17579|17594.4|17582.4|17591|17579|9
1726066030000|2024-09-11 14:47:10|17591.9|17579.9|17589.4|17577.4|17593.1|17581.1|17588.5|17576.5|6
1726066040000|2024-09-11 14:47:20|17591.9|17579.9|17587.3|17575.3|17591.9|17579.9|17586.9|17574.9|10
1726066050000|2024-09-11 14:47:30|17588.1|17576.1|17587.7|17575.7|17588.5|17576.5|17587.3|17575.3|0
1726066060000|2024-09-11 14:47:40|17586.9|17574.9|17579.8|17567.8|17586.9|17574.9|17579.8|17567.8|4
1726066070000|2024-09-11 14:47:50|17579.4|17567.4|17580.2|17568.2|17581.5|17569.5|17578.1|17566.1|3
1726066080000|2024-09-11 14:48:00|17579.4|17567.4|17581.9|17569.9|17582.7|17570.7|17579.4|17567.4|13
1726066100000|2024-09-11 14:48:20|17581|17569|17581.9|17569.9|17581.9|17569.9|17579.4|17567.4|6
1726066110000|2024-09-11 14:48:30|17582.3|17570.3|17585.2|17573.2|17586|17574|17582.3|17570.3|7
1726066120000|2024-09-11 14:48:40|17584.4|17572.4|17584.4|17572.4|17584.4|17572.4|17584.4|17572.4|3
1726066130000|2024-09-11 14:48:50|17584.8|17572.8|17584.8|17572.8|17585.1|17573.1|17584.8|17572.8|2
1726066140000|2024-09-11 14:49:00|17586|17574|17577.3|17565.3|17586.9|17574.9|17576.9|17564.9|11
1726066150000|2024-09-11 14:49:10|||||||||1
1726066160000|2024-09-11 14:49:20|||||||||1
1726066190000|2024-09-11 14:49:50|17581.1|17569.1|17579.4|17567.4|17581.1|17569.1|17578.1|17566.1|4
1726066200000|2024-09-11 14:50:00|17579|17567|17576.9|17564.9|17579|17567|17576.9|17564.9|18
1726066210000|2024-09-11 14:50:10|17579|17567|17577.7|17565.7|17579|17567|17576.9|17564.9|14
1726066220000|2024-09-11 14:50:20|17579|17567|17579|17567|17579.4|17567.4|17579|17567|4
1726066230000|2024-09-11 14:50:30|17580.2|17568.2|17581.9|17569.9|17582.3|17570.3|17580.2|17568.2|21
1726066240000|2024-09-11 14:50:40|17581.5|17569.5|17580.2|17568.2|17581.5|17569.5|17580.2|17568.2|2
1726066250000|2024-09-11 14:50:50|17581|17569|17581.5|17569.5|17581.5|17569.5|17581|17569|6
1726066260000|2024-09-11 14:51:00|17581.9|17569.9|17579|17567|17581.9|17569.9|17579|17567|10
1726066270000|2024-09-11 14:51:10|17579.4|17567.4|17579.4|17567.4|17580.6|17568.6|17579.4|17567.4|3
1726066280000|2024-09-11 14:51:20|17580.2|17568.2|17583.1|17571.1|17584.4|17572.4|17580.2|17568.2|5
1726066290000|2024-09-11 14:51:30|17582.7|17570.7|17581.9|17569.9|17582.7|17570.7|17581.9|17569.9|0
1726066300000|2024-09-11 14:51:40|17582.3|17570.3|17582.3|17570.3|17582.3|17570.3|17581.9|17569.9|1
1726066310000|2024-09-11 14:51:50|17581.9|17569.9|17584.4|17572.4|17584.4|17572.4|17581.9|17569.9|1
1726066320000|2024-09-11 14:52:00|17585.2|17573.2|17582.7|17570.7|17585.2|17573.2|17582.7|17570.7|3
1726066330000|2024-09-11 14:52:10|17584|17572|17574.4|17562.4|17584|17572|17573.1|17561.1|5
1726066340000|2024-09-11 14:52:20|17576.9|17564.9|17576.5|17564.5|17576.9|17564.9|17575.6|17563.6|5
1726066350000|2024-09-11 14:52:30|17576.9|17564.9|17573.1|17561.1|17576.9|17564.9|17573.1|17561.1|4
1726066360000|2024-09-11 14:52:40|17571.9|17559.9|17571.9|17559.9|17572.7|17560.7|17571|17559|4
1726066370000|2024-09-11 14:52:50|17572.3|17560.3|17574.4|17562.4|17574.4|17562.4|17572.3|17560.3|4
1726066380000|2024-09-11 14:53:00|17579|17567|17581.5|17569.5|17581.9|17569.9|17579|17567|32
1726066390000|2024-09-11 14:53:10|17580.2|17568.2|17581.5|17569.5|17581.5|17569.5|17580.2|17568.2|6
1726066400000|2024-09-11 14:53:20|||||||||1
1726066410000|2024-09-11 14:53:30|17581.1|17569.1|17585.2|17573.2|17585.2|17573.2|17580.2|17568.2|3
1726066430000|2024-09-11 14:53:50|17587.3|17575.3|17586.5|17574.5|17587.3|17575.3|17584.4|17572.4|6
1726066440000|2024-09-11 14:54:00|17586.9|17574.9|17586.5|17574.5|17587.7|17575.7|17586.5|17574.5|5
1726066450000|2024-09-11 14:54:10|17586.9|17574.9|17586.5|17574.5|17586.9|17574.9|17586.5|17574.5|1
1726066460000|2024-09-11 14:54:20|17584|17572|17581.9|17569.9|17584|17572|17581.5|17569.5|2
1726066470000|2024-09-11 14:54:30|17582.3|17570.3|17584.4|17572.4|17585.2|17573.2|17582.3|17570.3|5
1726066480000|2024-09-11 14:54:40|17586.5|17574.5|17584.4|17572.4|17586.5|17574.5|17584|17572|2
1726066490000|2024-09-11 14:54:50|17584|17572|17586.5|17574.5|17586.5|17574.5|17584|17572|0
1726066500000|2024-09-11 14:55:00|17586.1|17574.1|17589|17577|17589.8|17577.8|17586.1|17574.1|2
1726066510000|2024-09-11 14:55:10|17587.7|17575.7|17592.7|17580.7|17596.5|17584.5|17587.7|17575.7|14
1726066520000|2024-09-11 14:55:20|17589.4|17577.4|17585.2|17573.2|17589.4|17577.4|17581.9|17569.9|45
1726066530000|2024-09-11 14:55:30|17584|17572|17594.4|17582.4|17594.4|17582.4|17584|17572|39
1726066540000|2024-09-11 14:55:40|17596.9|17584.9|17600.2|17588.2|17600.2|17588.2|17596.9|17584.9|7
1726066550000|2024-09-11 14:55:50|17599.4|17587.4|17599|17587|17599.4|17587.4|17594.8|17582.8|7
1726066560000|2024-09-11 14:56:00|17597.7|17585.7|17598.1|17586.1|17599|17587|17597.7|17585.7|3
1726066570000|2024-09-11 14:56:10|17599|17587|17599|17587|17599|17587|17599|17587|1
1726066590000|2024-09-11 14:56:30|17598.1|17586.1|17601.9|17589.9|17602.7|17590.7|17598.1|17586.1|4
1726066600000|2024-09-11 14:56:40|17601.5|17589.5|17599|17587|17601.5|17589.5|17598.6|17586.6|1
1726066610000|2024-09-11 14:56:50|17599.8|17587.8|17600.2|17588.2|17600.2|17588.2|17599|17587|0
1726066620000|2024-09-11 14:57:00|17599.4|17587.4|17601.9|17589.9|17602.7|17590.7|17599.4|17587.4|3
1726066630000|2024-09-11 14:57:10|17602.7|17590.7|17600.2|17588.2|17602.7|17590.7|17600.2|17588.2|3
1726066640000|2024-09-11 14:57:20|17599.8|17587.8|17596.9|17584.9|17599.8|17587.8|17596.9|17584.9|2
1726066650000|2024-09-11 14:57:30|17589|17577|17585.6|17573.6|17589|17577|17585.6|17573.6|3
1726066660000|2024-09-11 14:57:40|17586|17574|17594|17582|17594|17582|17586|17574|11
1726066670000|2024-09-11 14:57:50|17595.6|17583.6|17599|17587|17599|17587|17594|17582|10
1726066680000|2024-09-11 14:58:00|17598.6|17586.6|17596.5|17584.5|17598.6|17586.6|17596.5|17584.5|3
1726066690000|2024-09-11 14:58:10|17597.3|17585.3|17601.9|17589.9|17601.9|17589.9|17597.3|17585.3|4
1726066700000|2024-09-11 14:58:20|17604.4|17592.4|17606.5|17594.5|17606.5|17594.5|17604|17592|3
1726066710000|2024-09-11 14:58:30|17606.9|17594.9|17606.9|17594.9|17606.9|17594.9|17606.9|17594.9|1
1726066720000|2024-09-11 14:58:40|17608.1|17596.1|17607.3|17595.3|17608.1|17596.1|17607.3|17595.3|2
1726066730000|2024-09-11 14:58:50|17607.6|17595.6|17609.4|17597.4|17611.5|17599.5|17607.6|17595.6|1
1726066740000|2024-09-11 14:59:00|17608.5|17596.5|17608.6|17596.6|17608.6|17596.6|17606.5|17594.5|42
1726066750000|2024-09-11 14:59:10|17610.2|17598.2|17611.9|17599.9|17611.9|17599.9|17610.2|17598.2|3
1726066760000|2024-09-11 14:59:20|17611.1|17599.1|17611.1|17599.1|17611.1|17599.1|17611.1|17599.1|12
1726066770000|2024-09-11 14:59:30|17609.8|17597.8|17610.2|17598.2|17611.1|17599.1|17609.8|17597.8|4
1726066780000|2024-09-11 14:59:40|17611.8|17599.8|17613.2|17601.2|17615.2|17603.2|17611.8|17599.8|4
1726066790000|2024-09-11 14:59:50|17611.5|17599.5|17611.5|17599.5|17614|17602|17610.6|17598.6|0
1726066800000|2024-09-11 15:00:00|17609.8|17597.8|17609.8|17597.8|17611.5|17599.5|17609.8|17597.8|2
1726066810000|2024-09-11 15:00:10|17610.7|17598.7|17610.2|17598.2|17611.1|17599.1|17609.8|17597.8|2
1726066820000|2024-09-11 15:00:20|17611|17599|17614|17602|17614.4|17602.4|17611|17599|7
1726066830000|2024-09-11 15:00:30|17613.1|17601.1|17609|17597|17614|17602|17609|17597|2
1726066840000|2024-09-11 15:00:40|17608.6|17596.6|17607.7|17595.7|17608.6|17596.6|17607.7|17595.7|0
1726066850000|2024-09-11 15:00:50|17608.1|17596.1|17609|17597|17609.4|17597.4|17607.7|17595.7|2
1726066860000|2024-09-11 15:01:00|17608.6|17596.6|17604.8|17592.8|17611.1|17599.1|17604.8|17592.8|11
1726066870000|2024-09-11 15:01:10|17604.4|17592.4|17603.6|17591.6|17604.4|17592.4|17601.1|17589.1|5
1726066890000|2024-09-11 15:01:30|17603.2|17591.2|17599.4|17587.4|17603.2|17591.2|17599.4|17587.4|3
1726066900000|2024-09-11 15:01:40|17600.7|17588.7|17600.7|17588.7|17600.7|17588.7|17600.7|17588.7|3
1726066920000|2024-09-11 15:02:00|17601.9|17589.9|17600.3|17588.3|17601.9|17589.9|17600.3|17588.3|4
1726066930000|2024-09-11 15:02:10|17599.4|17587.4|17599.4|17587.4|17599.4|17587.4|17599.4|17587.4|2
1726066940000|2024-09-11 15:02:20|17598.2|17586.2|17596.9|17584.9|17598.2|17586.2|17596.9|17584.9|2
1726066950000|2024-09-11 15:02:30|17598.2|17586.2|17598.2|17586.2|17598.2|17586.2|17598.2|17586.2|4
1726066960000|2024-09-11 15:02:40|17597.8|17585.8|17596.9|17584.9|17597.8|17585.8|17596.1|17584.1|5
1726066970000|2024-09-11 15:02:50|||||||||5
1726066980000|2024-09-11 15:03:00|17598.2|17586.2|17596.1|17584.1|17598.2|17586.2|17595.7|17583.7|8
1726066990000|2024-09-11 15:03:10|17595.7|17583.7|17595.7|17583.7|17596.9|17584.9|17595.7|17583.7|0
1726067000000|2024-09-11 15:03:20|17596.1|17584.1|17604.4|17592.4|17604.4|17592.4|17596.1|17584.1|9
1726067010000|2024-09-11 15:03:30|17603.6|17591.6|17601.1|17589.1|17605.7|17593.7|17601.1|17589.1|7
1726067020000|2024-09-11 15:03:40|17601.9|17589.9|17601.9|17589.9|17603.2|17591.2|17601.9|17589.9|7
1726067030000|2024-09-11 15:03:50|17605.7|17593.7|17604.4|17592.4|17605.7|17593.7|17604.4|17592.4|14
1726067040000|2024-09-11 15:04:00|17603.7|17591.7|17601.9|17589.9|17603.7|17591.7|17601.1|17589.1|7
1726067050000|2024-09-11 15:04:10|17601.1|17589.1|17603.2|17591.2|17603.6|17591.6|17601.1|17589.1|3
1726067060000|2024-09-11 15:04:20|17602.8|17590.8|17601.1|17589.1|17602.8|17590.8|17600.7|17588.7|3
1726067070000|2024-09-11 15:04:30|17603.2|17591.2|17605.7|17593.7|17605.7|17593.7|17603.2|17591.2|3
1726067080000|2024-09-11 15:04:40|17606.1|17594.1|17605.7|17593.7|17606.1|17594.1|17605.7|17593.7|0
1726067090000|2024-09-11 15:04:50|17606.9|17594.9|17606.9|17594.9|17606.9|17594.9|17606.9|17594.9|1
1726067100000|2024-09-11 15:05:00|||||||||8
1726067110000|2024-09-11 15:05:10|17607.3|17595.3|17614|17602|17616.1|17604.1|17607.3|17595.3|75
1726067120000|2024-09-11 15:05:20|17615.6|17603.6|17616.5|17604.5|17616.5|17604.5|17614.4|17602.4|4
1726067130000|2024-09-11 15:05:30|17616.9|17604.9|17619.8|17607.8|17619.8|17607.8|17615.6|17603.6|20
1726067140000|2024-09-11 15:05:40|17621.5|17609.5|17616.5|17604.5|17621.9|17609.9|17616.5|17604.5|6
1726067150000|2024-09-11 15:05:50|17616.9|17604.9|17617.7|17605.7|17617.7|17605.7|17616.5|17604.5|1
1726067160000|2024-09-11 15:06:00|17616.9|17604.9|17616.5|17604.5|17619|17607|17616.5|17604.5|9
1726067170000|2024-09-11 15:06:10|17612.7|17600.7|17614|17602|17614|17602|17612.7|17600.7|2
1726067180000|2024-09-11 15:06:20|17614.4|17602.4|17614|17602|17614.4|17602.4|17614|17602|0
1726067190000|2024-09-11 15:06:30|17612.7|17600.7|17613.2|17601.2|17613.6|17601.6|17611.5|17599.5|14
1726067200000|2024-09-11 15:06:40|17612.3|17600.3|17609|17597|17613.6|17601.6|17609|17597|3
1726067210000|2024-09-11 15:06:50|17613.6|17601.6|17613.6|17601.6|17613.6|17601.6|17613.2|17601.2|6
1726067220000|2024-09-11 15:07:00|17612.8|17600.8|17613.2|17601.2|17613.2|17601.2|17612.8|17600.8|2
1726067230000|2024-09-11 15:07:10|17612.3|17600.3|17613.6|17601.6|17613.6|17601.6|17610.7|17598.7|3
1726067240000|2024-09-11 15:07:20|17614.8|17602.8|17613.6|17601.6|17614.8|17602.8|17613.6|17601.6|2
1726067250000|2024-09-11 15:07:30|17615.7|17603.7|17616.5|17604.5|17617.7|17605.7|17614|17602|6
1726067260000|2024-09-11 15:07:40|17617.7|17605.7|17622.7|17610.7|17624.8|17612.8|17617.7|17605.7|22
1726067270000|2024-09-11 15:07:50|17621.5|17609.5|17626.5|17614.5|17626.5|17614.5|17621.5|17609.5|31
1726067280000|2024-09-11 15:08:00|17624.8|17612.8|17621.9|17609.9|17626.5|17614.5|17621.9|17609.9|4
1726067290000|2024-09-11 15:08:10|||||||||1
1726067300000|2024-09-11 15:08:20|17622.7|17610.7|17628.1|17616.1|17628.1|17616.1|17622.7|17610.7|3
1726067310000|2024-09-11 15:08:30|17629|17617|17630.2|17618.2|17630.2|17618.2|17629|17617|2
1726067320000|2024-09-11 15:08:40|17631.5|17619.5|17626.9|17614.9|17632.7|17620.7|17626.9|17614.9|11
1726067330000|2024-09-11 15:08:50|17629|17617|17629|17617|17629|17617|17629|17617|1
1726067340000|2024-09-11 15:09:00|17629.8|17617.8|17629|17617|17631.5|17619.5|17626.9|17614.9|13
1726067350000|2024-09-11 15:09:10|17629.4|17617.4|17627.7|17615.7|17629.4|17617.4|17627.7|17615.7|24
1726067360000|2024-09-11 15:09:20|17629.4|17617.4|17630.2|17618.2|17630.2|17618.2|17629|17617|7
1726067370000|2024-09-11 15:09:30|17629.8|17617.8|17629|17617|17630.2|17618.2|17627.7|17615.7|44
1726067380000|2024-09-11 15:09:40|17627.7|17615.7|17619|17607|17627.7|17615.7|17619|17607|33
1726067390000|2024-09-11 15:09:50|||||||||3
1726067400000|2024-09-11 15:10:00|||||||||2
1726067410000|2024-09-11 15:10:10|17619.4|17607.4|17617.7|17605.7|17620.2|17608.2|17617.7|17605.7|0
1726067420000|2024-09-11 15:10:20|17618.6|17606.6|17616.5|17604.5|17618.6|17606.6|17616.5|17604.5|6
1726067430000|2024-09-11 15:10:30|17617.7|17605.7|17617.7|17605.7|17617.7|17605.7|17617.7|17605.7|0
1726067440000|2024-09-11 15:10:40|17616.9|17604.9|17616.5|17604.5|17617.7|17605.7|17616.5|17604.5|6
1726067450000|2024-09-11 15:10:50|17615.6|17603.6|17614.4|17602.4|17615.6|17603.6|17613.1|17601.1|2
1726067460000|2024-09-11 15:11:00|17614|17602|17614|17602|17614|17602|17614|17602|2
1726067480000|2024-09-11 15:11:20|17612.7|17600.7|17615.2|17603.2|17615.2|17603.2|17612.7|17600.7|6
1726067490000|2024-09-11 15:11:30|17614.4|17602.4|17615.2|17603.2|17616|17604|17614|17602|5
1726067500000|2024-09-11 15:11:40|17614|17602|17615.2|17603.2|17617.7|17605.7|17614|17602|4
1726067510000|2024-09-11 15:11:50|17616.1|17604.1|17616.5|17604.5|17616.5|17604.5|17616.1|17604.1|3
1726067520000|2024-09-11 15:12:00|17617.7|17605.7|17624|17612|17624|17612|17617.7|17605.7|23
1726067530000|2024-09-11 15:12:10|17623.6|17611.6|17622.7|17610.7|17623.6|17611.6|17621.5|17609.5|1
1726067540000|2024-09-11 15:12:20|17622.3|17610.3|17621.5|17609.5|17622.3|17610.3|17621.5|17609.5|0
1726067550000|2024-09-11 15:12:30|17621.9|17609.9|17621.5|17609.5|17621.9|17609.9|17621.5|17609.5|3
1726067560000|2024-09-11 15:12:40|17621.9|17609.9|17621.5|17609.5|17621.9|17609.9|17621.5|17609.5|0
1726067570000|2024-09-11 15:12:50|17621.9|17609.9|17624.8|17612.8|17624.8|17612.8|17621.9|17609.9|3
1726067580000|2024-09-11 15:13:00|17626.5|17614.5|17624.4|17612.4|17626.5|17614.5|17624|17612|2
1726067590000|2024-09-11 15:13:10|17627.7|17615.7|17631.5|17619.5|17631.5|17619.5|17626.9|17614.9|4
1726067600000|2024-09-11 15:13:20|17634|17622|17631.9|17619.9|17634|17622|17631.9|17619.9|18
1726067610000|2024-09-11 15:13:30|17634|17622|17634.4|17622.4|17634.4|17622.4|17634|17622|0
1726067620000|2024-09-11 15:13:40|17634|17622|17630.2|17618.2|17634.4|17622.4|17630.2|17618.2|8
1726067630000|2024-09-11 15:13:50|17631.5|17619.5|17631.5|17619.5|17631.5|17619.5|17630.2|17618.2|2
1726067640000|2024-09-11 15:14:00|||||||||2
1726067650000|2024-09-11 15:14:10|17630.2|17618.2|17632.7|17620.7|17634|17622|17630.2|17618.2|2
1726067660000|2024-09-11 15:14:20|17630.2|17618.2|17638.1|17626.1|17638.1|17626.1|17630.2|17618.2|5
1726067670000|2024-09-11 15:14:30|17637.7|17625.7|17637.7|17625.7|17637.7|17625.7|17637.7|17625.7|3
1726067680000|2024-09-11 15:14:40|17636.9|17624.9|17635.6|17623.6|17637.7|17625.7|17635.6|17623.6|3
1726067690000|2024-09-11 15:14:50|17635.2|17623.2|17635.2|17623.2|17635.2|17623.2|17635.2|17623.2|0
1726067700000|2024-09-11 15:15:00|17634|17622|17636.5|17624.5|17636.5|17624.5|17632.7|17620.7|9
1726067710000|2024-09-11 15:15:10|17635.2|17623.2|17638.1|17626.1|17638.5|17626.5|17634.4|17622.4|9
1726067730000|2024-09-11 15:15:30|17635.2|17623.2|17643.1|17631.1|17643.5|17631.5|17635.2|17623.2|13
1726067740000|2024-09-11 15:15:40|17644.4|17632.4|17642.7|17630.7|17644.4|17632.4|17642.7|17630.7|1
1726067750000|2024-09-11 15:15:50|17643.1|17631.1|17644.4|17632.4|17644.4|17632.4|17642.7|17630.7|7
1726067760000|2024-09-11 15:16:00|17645.2|17633.2|17647.3|17635.3|17647.3|17635.3|17645.2|17633.2|14
1726067770000|2024-09-11 15:16:10|17648.1|17636.1|17647.3|17635.3|17648.1|17636.1|17646.9|17634.9|0
1726067780000|2024-09-11 15:16:20|17649.4|17637.4|17649.4|17637.4|17649.4|17637.4|17649.4|17637.4|31
1726067790000|2024-09-11 15:16:30|17648.5|17636.5|17649.4|17637.4|17649.4|17637.4|17648.5|17636.5|4
1726067800000|2024-09-11 15:16:40|17649.8|17637.8|17651.5|17639.5|17651.5|17639.5|17649.4|17637.4|4
1726067810000|2024-09-11 15:16:50|17649.8|17637.8|17649.4|17637.4|17649.8|17637.8|17649.4|17637.4|0
1726067820000|2024-09-11 15:17:00|17650.6|17638.6|17649|17637|17650.6|17638.6|17649|17637|13
1726067830000|2024-09-11 15:17:10|17647.7|17635.7|17647.7|17635.7|17647.7|17635.7|17647.7|17635.7|3
1726067840000|2024-09-11 15:17:20|17646|17634|17645.2|17633.2|17646|17634|17645.2|17633.2|1
1726067850000|2024-09-11 15:17:30|17646.4|17634.4|17648.1|17636.1|17648.1|17636.1|17646.4|17634.4|1
1726067860000|2024-09-11 15:17:40|17649|17637|17649|17637|17649|17637|17649|17637|2
1726067870000|2024-09-11 15:17:50|17646.5|17634.5|17646.5|17634.5|17646.5|17634.5|17646.5|17634.5|1
1726067880000|2024-09-11 15:18:00|17646.1|17634.1|17641.5|17629.5|17646.1|17634.1|17641.5|17629.5|7
1726067890000|2024-09-11 15:18:10|17641.1|17629.1|17640.6|17628.6|17641.1|17629.1|17636.9|17624.9|5
1726067900000|2024-09-11 15:18:20|17641.5|17629.5|17646.5|17634.5|17646.9|17634.9|17641.5|17629.5|3
1726067910000|2024-09-11 15:18:30|17646.9|17634.9|17645.2|17633.2|17646.9|17634.9|17645.2|17633.2|3
1726067920000|2024-09-11 15:18:40|||||||||1
1726067930000|2024-09-11 15:18:50|17646.5|17634.5|17647.7|17635.7|17647.7|17635.7|17646.5|17634.5|1
1726067940000|2024-09-11 15:19:00|17648.6|17636.6|17650.2|17638.2|17650.2|17638.2|17647.7|17635.7|13
1726067950000|2024-09-11 15:19:10|17649.4|17637.4|17647.7|17635.7|17650.2|17638.2|17647.7|17635.7|6
1726067960000|2024-09-11 15:19:20|||||||||3
1726067990000|2024-09-11 15:19:50|17649|17637|17649|17637|17649|17637|17649|17637|5
1726068000000|2024-09-11 15:20:00|17649.4|17637.4|17651.5|17639.5|17652.7|17640.7|17649.4|17637.4|12
1726068010000|2024-09-11 15:20:10|17650.6|17638.6|17647.7|17635.7|17650.6|17638.6|17647.7|17635.7|3
1726068020000|2024-09-11 15:20:20|17646.1|17634.1|17646.5|17634.5|17646.5|17634.5|17645.2|17633.2|6
1726068040000|2024-09-11 15:20:40|17645.6|17633.6|17642.7|17630.7|17645.6|17633.6|17642.7|17630.7|6
1726068050000|2024-09-11 15:20:50|17640.2|17628.2|17640.2|17628.2|17640.2|17628.2|17640.2|17628.2|1
1726068060000|2024-09-11 15:21:00|||||||||3
1726068070000|2024-09-11 15:21:10|17637.7|17625.7|17636.9|17624.9|17639|17627|17636.9|17624.9|5
1726068080000|2024-09-11 15:21:20|||||||||1
1726068090000|2024-09-11 15:21:30|17635.2|17623.2|17636.9|17624.9|17636.9|17624.9|17635.2|17623.2|4
1726068100000|2024-09-11 15:21:40|17635.2|17623.2|17635.6|17623.6|17635.6|17623.6|17634.8|17622.8|2
1726068110000|2024-09-11 15:21:50|17635.2|17623.2|17636.9|17624.9|17636.9|17624.9|17634|17622|3
1726068120000|2024-09-11 15:22:00|17636.5|17624.5|17635.2|17623.2|17636.5|17624.5|17635.2|17623.2|3
1726068130000|2024-09-11 15:22:10|17636.5|17624.5|17641.5|17629.5|17641.5|17629.5|17636.5|17624.5|10
1726068140000|2024-09-11 15:22:20|17642.7|17630.7|17642.7|17630.7|17642.7|17630.7|17642.7|17630.7|0
1726068150000|2024-09-11 15:22:30|17644|17632|17645.2|17633.2|17645.2|17633.2|17644|17632|2
1726068160000|2024-09-11 15:22:40|17646.1|17634.1|17642.7|17630.7|17646.5|17634.5|17641.5|17629.5|12
1726068170000|2024-09-11 15:22:50|17641.5|17629.5|17640.2|17628.2|17641.5|17629.5|17640.2|17628.2|6
1726068180000|2024-09-11 15:23:00|||||||||2
1726068190000|2024-09-11 15:23:10|17641|17629|17645.2|17633.2|17645.2|17633.2|17641|17629|7
1726068210000|2024-09-11 15:23:30|17646.1|17634.1|17645.2|17633.2|17646.1|17634.1|17645.2|17633.2|3
1726068230000|2024-09-11 15:23:50|17646.5|17634.5|17646.5|17634.5|17646.5|17634.5|17645.2|17633.2|3
1726068240000|2024-09-11 15:24:00|17646.1|17634.1|17644|17632|17646.1|17634.1|17644|17632|7
1726068250000|2024-09-11 15:24:10|17644.8|17632.8|17641.5|17629.5|17644.8|17632.8|17640.2|17628.2|6
1726068260000|2024-09-11 15:24:20|17641.1|17629.1|17640.2|17628.2|17641.1|17629.1|17640.2|17628.2|1
1726068270000|2024-09-11 15:24:30|17639|17627|17641.9|17629.9|17642.7|17630.7|17638.1|17626.1|32
1726068280000|2024-09-11 15:24:40|17644.4|17632.4|17645.2|17633.2|17645.2|17633.2|17644.4|17632.4|1
1726068290000|2024-09-11 15:24:50|17644.4|17632.4|17645.6|17633.6|17645.6|17633.6|17644.4|17632.4|2
1726068300000|2024-09-11 15:25:00|17645.2|17633.2|17641.9|17629.9|17645.2|17633.2|17641.5|17629.5|6
1726068310000|2024-09-11 15:25:10|17641.5|17629.5|17639|17627|17641.5|17629.5|17637.7|17625.7|3
1726068320000|2024-09-11 15:25:20|17639.4|17627.4|17639|17627|17639.4|17627.4|17639|17627|2
1726068330000|2024-09-11 15:25:30|17640.2|17628.2|17639.4|17627.4|17641.5|17629.5|17639|17627|13
1726068340000|2024-09-11 15:25:40|17639|17627|17639|17627|17639.4|17627.4|17639|17627|0
1726068350000|2024-09-11 15:25:50|17639.4|17627.4|17641.5|17629.5|17642.7|17630.7|17639|17627|1
1726068360000|2024-09-11 15:26:00|17640.6|17628.6|17641.9|17629.9|17641.9|17629.9|17640.6|17628.6|2
1726068370000|2024-09-11 15:26:10|17641.5|17629.5|17641.9|17629.9|17641.9|17629.9|17641.5|17629.5|0
1726068390000|2024-09-11 15:26:30|||||||||1
1726068400000|2024-09-11 15:26:40|17642.3|17630.3|17637.7|17625.7|17643.1|17631.1|17637.7|17625.7|6
1726068410000|2024-09-11 15:26:50|17640.2|17628.2|17637.7|17625.7|17640.2|17628.2|17637.7|17625.7|4
1726068420000|2024-09-11 15:27:00|||||||||3
1726068430000|2024-09-11 15:27:10|17638.6|17626.6|17639|17627|17639.4|17627.4|17638.6|17626.6|1
1726068450000|2024-09-11 15:27:30|17638.1|17626.1|17639|17627|17639.4|17627.4|17638.1|17626.1|17
1726068460000|2024-09-11 15:27:40|17639.4|17627.4|17641.9|17629.9|17641.9|17629.9|17638.1|17626.1|7
1726068470000|2024-09-11 15:27:50|17641.5|17629.5|17639.4|17627.4|17641.5|17629.5|17639.4|17627.4|0
1726068480000|2024-09-11 15:28:00|||||||||2
1726068490000|2024-09-11 15:28:10|||||||||2
1726068500000|2024-09-11 15:28:20|17638.5|17626.5|17641.9|17629.9|17642.3|17630.3|17638.5|17626.5|3
1726068510000|2024-09-11 15:28:30|17640.6|17628.6|17641.5|17629.5|17641.9|17629.9|17640.6|17628.6|2
1726068520000|2024-09-11 15:28:40|17641.9|17629.9|17640.2|17628.2|17641.9|17629.9|17640.2|17628.2|0
1726068540000|2024-09-11 15:29:00|17638.5|17626.5|17639.4|17627.4|17639.4|17627.4|17638.5|17626.5|6
1726068550000|2024-09-11 15:29:10|17640.2|17628.2|17639.4|17627.4|17641.9|17629.9|17637.7|17625.7|3
1726068570000|2024-09-11 15:29:30|17637.7|17625.7|17641.9|17629.9|17641.9|17629.9|17637.7|17625.7|5
1726068580000|2024-09-11 15:29:40|17641.5|17629.5|17641.9|17629.9|17641.9|17629.9|17641.5|17629.5|0
1726068590000|2024-09-11 15:29:50|||||||||1
1726068600000|2024-09-11 15:30:00|||||||||4
1726068610000|2024-09-11 15:30:10|17641.5|17629.5|17640.2|17628.2|17641.5|17629.5|17640.2|17628.2|2
1726068620000|2024-09-11 15:30:20|17639|17627|17639.4|17627.4|17640.2|17628.2|17639|17627|4
1726068630000|2024-09-11 15:30:30|17640.2|17628.2|17639|17627|17640.2|17628.2|17639|17627|30
1726068640000|2024-09-11 15:30:40|17637.7|17625.7|17637.7|17625.7|17639|17627|17637.7|17625.7|21
1726068650000|2024-09-11 15:30:50|||||||||3
1726068660000|2024-09-11 15:31:00|17635.6|17623.6|17640.2|17628.2|17640.6|17628.6|17635.6|17623.6|13
1726068670000|2024-09-11 15:31:10|17641.5|17629.5|17641.9|17629.9|17641.9|17629.9|17641.5|17629.5|3
1726068680000|2024-09-11 15:31:20|17642.7|17630.7|17641.9|17629.9|17642.7|17630.7|17641.9|17629.9|1
1726068690000|2024-09-11 15:31:30|17642.7|17630.7|17641.9|17629.9|17642.7|17630.7|17641.9|17629.9|1
1726068700000|2024-09-11 15:31:40|17641.5|17629.5|17640.2|17628.2|17641.5|17629.5|17640.2|17628.2|1
1726068720000|2024-09-11 15:32:00|||||||||2
1726068730000|2024-09-11 15:32:10|17644|17632|17644|17632|17644|17632|17644|17632|1
1726068750000|2024-09-11 15:32:30|17643.1|17631.1|17642.7|17630.7|17643.1|17631.1|17642.7|17630.7|0
1726068760000|2024-09-11 15:32:40|||||||||1
1726068770000|2024-09-11 15:32:50|17644|17632|17644|17632|17644.4|17632.4|17643.1|17631.1|4
1726068780000|2024-09-11 15:33:00|17645.2|17633.2|17645.2|17633.2|17645.6|17633.6|17645.2|17633.2|7
1726068790000|2024-09-11 15:33:10|17642.7|17630.7|17642.7|17630.7|17644|17632|17642.7|17630.7|3
1726068800000|2024-09-11 15:33:20|||||||||1
1726068810000|2024-09-11 15:33:30|||||||||1
1726068820000|2024-09-11 15:33:40|17646|17634|17646|17634|17646|17634|17646|17634|6
1726068830000|2024-09-11 15:33:50|17645.6|17633.6|17645.2|17633.2|17645.6|17633.6|17645.2|17633.2|2
1726068840000|2024-09-11 15:34:00|17642.7|17630.7|17644.4|17632.4|17644.4|17632.4|17642.7|17630.7|5
1726068850000|2024-09-11 15:34:10|17645.2|17633.2|17652.7|17640.7|17653.1|17641.1|17645.2|17633.2|7
1726068860000|2024-09-11 15:34:20|17653.6|17641.6|17653.1|17641.1|17656.5|17644.5|17653.1|17641.1|8
1726068870000|2024-09-11 15:34:30|17654.4|17642.4|17655.2|17643.2|17655.2|17643.2|17653.1|17641.1|0
1726068880000|2024-09-11 15:34:40|17652.7|17640.7|17654.4|17642.4|17654.4|17642.4|17652.7|17640.7|12
1726068890000|2024-09-11 15:34:50|17655.2|17643.2|17655.2|17643.2|17655.2|17643.2|17655.2|17643.2|1
1726068900000|2024-09-11 15:35:00|17658.1|17646.1|17663.6|17651.6|17663.6|17651.6|17658.1|17646.1|20
1726068910000|2024-09-11 15:35:10|17663.2|17651.2|17662.3|17650.3|17663.2|17651.2|17662.3|17650.3|2
1726068920000|2024-09-11 15:35:20|||||||||2
1726068930000|2024-09-11 15:35:30|17662|17650|17657.7|17645.7|17663.6|17651.6|17657|17645|10
1726068940000|2024-09-11 15:35:40|17658.6|17646.6|17657|17645|17658.6|17646.6|17657|17645|1
1726068950000|2024-09-11 15:35:50|17657.3|17645.3|17657|17645|17657.3|17645.3|17657|17645|1
1726068960000|2024-09-11 15:36:00|17656.1|17644.1|17657.7|17645.7|17657.7|17645.7|17656.1|17644.1|8
1726068980000|2024-09-11 15:36:20|17657.3|17645.3|17657.7|17645.7|17657.7|17645.7|17657|17645|6
1726068990000|2024-09-11 15:36:30|17657.3|17645.3|17657.3|17645.3|17657.3|17645.3|17657.3|17645.3|0
1726069000000|2024-09-11 15:36:40|17657.7|17645.7|17657.7|17645.7|17658.1|17646.1|17657.7|17645.7|35
1726069020000|2024-09-11 15:37:00|17658.1|17646.1|17659|17647|17659.4|17647.4|17658.1|17646.1|4
1726069030000|2024-09-11 15:37:10|17659.4|17647.4|17662.7|17650.7|17662.7|17650.7|17659.4|17647.4|5
1726069040000|2024-09-11 15:37:20|17659.4|17647.4|17659|17647|17659.4|17647.4|17658.6|17646.6|9
1726069050000|2024-09-11 15:37:30|17659.4|17647.4|17659|17647|17659.4|17647.4|17659|17647|0
1726069060000|2024-09-11 15:37:40|17658.1|17646.1|17657.7|17645.7|17658.1|17646.1|17657.7|17645.7|0
1726069070000|2024-09-11 15:37:50|17656.5|17644.5|17655.2|17643.2|17656.5|17644.5|17655.2|17643.2|1
1726069100000|2024-09-11 15:38:20|17652.7|17640.7|17652.7|17640.7|17652.7|17640.7|17652.7|17640.7|17
1726069120000|2024-09-11 15:38:40|||||||||1
1726069130000|2024-09-11 15:38:50|17655.2|17643.2|17655.2|17643.2|17655.2|17643.2|17655.2|17643.2|3
1726069140000|2024-09-11 15:39:00|17654.8|17642.8|17657.7|17645.7|17657.7|17645.7|17654.8|17642.8|8
1726069150000|2024-09-11 15:39:10|17656.5|17644.5|17656.1|17644.1|17656.5|17644.5|17656.1|17644.1|2
1726069160000|2024-09-11 15:39:20|17656.5|17644.5|17654.8|17642.8|17656.5|17644.5|17654.8|17642.8|2
1726069170000|2024-09-11 15:39:30|17654.5|17642.5|17654.8|17642.8|17655.2|17643.2|17654.5|17642.5|2
1726069180000|2024-09-11 15:39:40|17655.2|17643.2|17657.7|17645.7|17657.7|17645.7|17655.2|17643.2|2
1726069190000|2024-09-11 15:39:50|17660.2|17648.2|17662.7|17650.7|17664|17652|17660.2|17648.2|16
1726069200000|2024-09-11 15:40:00|17663.5|17651.5|17661.1|17649.1|17665.2|17653.2|17661.1|17649.1|16
1726069210000|2024-09-11 15:40:10|17662.7|17650.7|17663.6|17651.6|17663.6|17651.6|17662.7|17650.7|19
1726069220000|2024-09-11 15:40:20|17662.7|17650.7|17663.6|17651.6|17663.6|17651.6|17662.7|17650.7|14
1726069230000|2024-09-11 15:40:30|17662.7|17650.7|17662.7|17650.7|17662.7|17650.7|17662.7|17650.7|1
1726069240000|2024-09-11 15:40:40|17663.6|17651.6|17662.7|17650.7|17663.6|17651.6|17662.7|17650.7|1
1726069250000|2024-09-11 15:40:50|17663.6|17651.6|17662.7|17650.7|17663.6|17651.6|17662.7|17650.7|0
1726069260000|2024-09-11 15:41:00|17663.6|17651.6|17664.8|17652.8|17664.8|17652.8|17663.6|17651.6|5
1726069270000|2024-09-11 15:41:10|17664|17652|17664|17652|17665.2|17653.2|17662.7|17650.7|2
1726069280000|2024-09-11 15:41:20|17664.8|17652.8|17664.8|17652.8|17664.8|17652.8|17664|17652|0
1726069290000|2024-09-11 15:41:30|17664.5|17652.5|17663.2|17651.2|17664.5|17652.5|17663.2|17651.2|7
1726069300000|2024-09-11 15:41:40|17664.8|17652.8|17663.6|17651.6|17664.8|17652.8|17663.6|17651.6|2
1726069320000|2024-09-11 15:42:00|17662|17650|17657|17645|17662|17650|17657|17645|6
1726069330000|2024-09-11 15:42:10|17655.8|17643.8|17653.6|17641.6|17655.8|17643.8|17653.6|17641.6|10
1726069340000|2024-09-11 15:42:20|||||||||1
1726069370000|2024-09-11 15:42:50|||||||||3
1726069380000|2024-09-11 15:43:00|17654.5|17642.5|17655.7|17643.7|17656.1|17644.1|17654|17642|6
1726069390000|2024-09-11 15:43:10|17656.1|17644.1|17655.7|17643.7|17656.1|17644.1|17655.7|17643.7|0
1726069400000|2024-09-11 15:43:20|17656.1|17644.1|17654.8|17642.8|17656.1|17644.1|17653.6|17641.6|2
1726069410000|2024-09-11 15:43:30|17654.5|17642.5|17653.6|17641.6|17654.5|17642.5|17653.6|17641.6|0
1726069430000|2024-09-11 15:43:50|17656.1|17644.1|17655.7|17643.7|17656.1|17644.1|17654.8|17642.8|9
1726069440000|2024-09-11 15:44:00|17653.6|17641.6|17653.6|17641.6|17653.6|17641.6|17653.6|17641.6|2
1726069460000|2024-09-11 15:44:20|17652.3|17640.3|17653.2|17641.2|17653.2|17641.2|17652.3|17640.3|2
1726069470000|2024-09-11 15:44:30|17652.8|17640.8|17654.8|17642.8|17655.7|17643.7|17652|17640|4
1726069480000|2024-09-11 15:44:40|17654.9|17642.9|17654.9|17642.9|17654.9|17642.9|17654.9|17642.9|0
1726069490000|2024-09-11 15:44:50|17658.6|17646.6|17661.1|17649.1|17661.1|17649.1|17658.6|17646.6|18
1726069500000|2024-09-11 15:45:00|17659.9|17647.9|17652|17640|17662|17650|17651.1|17639.1|30
1726069510000|2024-09-11 15:45:10|17651.1|17639.1|17646.1|17634.1|17651.1|17639.1|17645.7|17633.7|13
1726069520000|2024-09-11 15:45:20|17645.7|17633.7|17646.1|17634.1|17646.1|17634.1|17645.7|17633.7|1
1726069530000|2024-09-11 15:45:30|17645.2|17633.2|17647.4|17635.4|17647.4|17635.4|17643.6|17631.6|8
1726069540000|2024-09-11 15:45:40|||||||||1
1726069560000|2024-09-11 15:46:00|17646.5|17634.5|17646.5|17634.5|17647.4|17635.4|17646.5|17634.5|5
1726069570000|2024-09-11 15:46:10|17647.4|17635.4|17647.7|17635.7|17647.7|17635.7|17646.9|17634.9|23
1726069580000|2024-09-11 15:46:20|17651.1|17639.1|17649|17637|17652.7|17640.7|17649|17637|9
1726069590000|2024-09-11 15:46:30|17648.6|17636.6|17648.6|17636.6|17649|17637|17647.7|17635.7|2
1726069600000|2024-09-11 15:46:40|17647.7|17635.7|17647.7|17635.7|17647.7|17635.7|17647.7|17635.7|2
1726069610000|2024-09-11 15:46:50|17648.6|17636.6|17648.6|17636.6|17649|17637|17646.1|17634.1|6
1726069620000|2024-09-11 15:47:00|||||||||1
1726069630000|2024-09-11 15:47:10|17647.7|17635.7|17647|17635|17648.2|17636.2|17647|17635|2
1726069640000|2024-09-11 15:47:20|17644.9|17632.9|17646.1|17634.1|17646.1|17634.1|17644.9|17632.9|5
1726069650000|2024-09-11 15:47:30|17645.2|17633.2|17648.6|17636.6|17648.6|17636.6|17644.9|17632.9|4
1726069660000|2024-09-11 15:47:40|17644|17632|17645.2|17633.2|17646.1|17634.1|17644|17632|3
1726069670000|2024-09-11 15:47:50|17646.1|17634.1|17645.2|17633.2|17646.1|17634.1|17645.2|17633.2|5
1726069680000|2024-09-11 15:48:00|17648.6|17636.6|17648.6|17636.6|17648.6|17636.6|17646.1|17634.1|10
1726069690000|2024-09-11 15:48:10|17647.4|17635.4|17647.7|17635.7|17647.7|17635.7|17647.4|17635.4|2
1726069700000|2024-09-11 15:48:20|17648.6|17636.6|17648.6|17636.6|17648.6|17636.6|17648.6|17636.6|1
1726069710000|2024-09-11 15:48:30|17647.7|17635.7|17647.7|17635.7|17647.7|17635.7|17647.7|17635.7|4
1726069720000|2024-09-11 15:48:40|17646.5|17634.5|17647.7|17635.7|17647.7|17635.7|17646.5|17634.5|11
1726069730000|2024-09-11 15:48:50|17648.6|17636.6|17647.7|17635.7|17648.6|17636.6|17647.7|17635.7|4
1726069740000|2024-09-11 15:49:00|17648.6|17636.6|17647.4|17635.4|17651.1|17639.1|17647.4|17635.4|4
1726069750000|2024-09-11 15:49:10|17648.2|17636.2|17641.1|17629.1|17648.2|17636.2|17641.1|17629.1|17
1726069760000|2024-09-11 15:49:20|17640.7|17628.7|17644.9|17632.9|17644.9|17632.9|17639.9|17627.9|27
1726069770000|2024-09-11 15:49:30|17644|17632|17643.6|17631.6|17644.9|17632.9|17643.6|17631.6|0
1726069790000|2024-09-11 15:49:50|17643.2|17631.2|17644.5|17632.5|17644.5|17632.5|17643.2|17631.2|3
1726069800000|2024-09-11 15:50:00|17642.7|17630.7|17645.2|17633.2|17645.2|17633.2|17642.7|17630.7|33
1726069810000|2024-09-11 15:50:10|17644|17632|17639.8|17627.8|17644|17632|17634.8|17622.8|55
1726069820000|2024-09-11 15:50:20|17639|17627|17636.5|17624.5|17639|17627|17636.5|17624.5|4
1726069830000|2024-09-11 15:50:30|17636.9|17624.9|17637.7|17625.7|17637.7|17625.7|17636.5|17624.5|19
1726069840000|2024-09-11 15:50:40|17636.9|17624.9|17632.7|17620.7|17637.7|17625.7|17632.7|17620.7|4
1726069850000|2024-09-11 15:50:50|17631.9|17619.9|17627.7|17615.7|17631.9|17619.9|17625.2|17613.2|15
1726069860000|2024-09-11 15:51:00|17626.9|17614.9|17625.2|17613.2|17626.9|17614.9|17625.2|17613.2|10
1726069870000|2024-09-11 15:51:10|17623.5|17611.5|17623.5|17611.5|17623.5|17611.5|17623.1|17611.1|2
1726069880000|2024-09-11 15:51:20|17625.2|17613.2|17625.2|17613.2|17627.7|17615.7|17624.9|17612.9|5
1726069890000|2024-09-11 15:51:30|17623.6|17611.6|17619.4|17607.4|17624.4|17612.4|17619.4|17607.4|13
1726069900000|2024-09-11 15:51:40|17621.1|17609.1|17621.1|17609.1|17621.1|17609.1|17618.6|17606.6|14
1726069920000|2024-09-11 15:52:00|17619|17607|17619|17607|17619|17607|17619|17607|6
1726069930000|2024-09-11 15:52:10|17618.6|17606.6|17618.6|17606.6|17619|17607|17617.7|17605.7|7
1726069940000|2024-09-11 15:52:20|17617.7|17605.7|17618.6|17606.6|17619|17607|17617.7|17605.7|18
1726069950000|2024-09-11 15:52:30|17617.7|17605.7|17619.4|17607.4|17619.4|17607.4|17617.7|17605.7|4
1726069960000|2024-09-11 15:52:40|17620.2|17608.2|17620.2|17608.2|17620.2|17608.2|17620.2|17608.2|2
1726069970000|2024-09-11 15:52:50|17619.4|17607.4|17617.7|17605.7|17619.4|17607.4|17617.7|17605.7|5
1726069980000|2024-09-11 15:53:00|17616.9|17604.9|17618.1|17606.1|17618.1|17606.1|17613.5|17601.5|23
1726069990000|2024-09-11 15:53:10|17617.3|17605.3|17614.8|17602.8|17617.3|17605.3|17614.8|17602.8|2
1726070000000|2024-09-11 15:53:20|17614.4|17602.4|17614.4|17602.4|17614.4|17602.4|17614.4|17602.4|1
1726070010000|2024-09-11 15:53:30|17613.1|17601.1|17609.8|17597.8|17613.1|17601.1|17609.8|17597.8|6
1726070020000|2024-09-11 15:53:40|17609.4|17597.4|17607.3|17595.3|17609.4|17597.4|17603.5|17591.5|44
1726070030000|2024-09-11 15:53:50|17608.5|17596.5|17610.2|17598.2|17610.2|17598.2|17608.5|17596.5|0
1726070040000|2024-09-11 15:54:00|17610.6|17598.6|17610.6|17598.6|17611|17599|17610.6|17598.6|4
1726070050000|2024-09-11 15:54:10|17611|17599|17610.6|17598.6|17611|17599|17610.6|17598.6|0
1726070060000|2024-09-11 15:54:20|17611|17599|17609|17597|17611|17599|17609|17597|6
1726070070000|2024-09-11 15:54:30|17608.1|17596.1|17608.1|17596.1|17608.1|17596.1|17607.7|17595.7|1
1726070080000|2024-09-11 15:54:40|17608.5|17596.5|17608.5|17596.5|17608.5|17596.5|17608.5|17596.5|0
1726070090000|2024-09-11 15:54:50|17607.3|17595.3|17606.9|17594.9|17608.5|17596.5|17606.9|17594.9|4
1726070100000|2024-09-11 15:55:00|17606.5|17594.5|17601|17589|17606.5|17594.5|17601|17589|19
1726070110000|2024-09-11 15:55:10|17601.9|17589.9|17601.9|17589.9|17601.9|17589.9|17601.9|17589.9|0
1726070120000|2024-09-11 15:55:20|17606.5|17594.5|17605.2|17593.2|17606.5|17594.5|17605.2|17593.2|9
1726070130000|2024-09-11 15:55:30|17606|17594|17605.6|17593.6|17606.9|17594.9|17605.6|17593.6|4
1726070140000|2024-09-11 15:55:40|17606.5|17594.5|17606.5|17594.5|17606.5|17594.5|17606.5|17594.5|0
1726070150000|2024-09-11 15:55:50|17606.9|17594.9|17606.9|17594.9|17606.9|17594.9|17606.5|17594.5|1
1726070160000|2024-09-11 15:56:00|||||||||2
1726070170000|2024-09-11 15:56:10|||||||||2
1726070190000|2024-09-11 15:56:30|17605.7|17593.7|17606.9|17594.9|17606.9|17594.9|17604.4|17592.4|14
1726070200000|2024-09-11 15:56:40|17609.4|17597.4|17609.4|17597.4|17609.4|17597.4|17609.4|17597.4|4
1726070210000|2024-09-11 15:56:50|17607.7|17595.7|17606.9|17594.9|17607.7|17595.7|17606.9|17594.9|7
1726070220000|2024-09-11 15:57:00|17607.3|17595.3|17611.9|17599.9|17611.9|17599.9|17607.3|17595.3|5
1726070230000|2024-09-11 15:57:10|17614.4|17602.4|17612.3|17600.3|17616.9|17604.9|17612.3|17600.3|7
1726070240000|2024-09-11 15:57:20|17609.8|17597.8|17609.4|17597.4|17609.8|17597.8|17609.4|17597.4|6
1726070250000|2024-09-11 15:57:30|17609|17597|17609.4|17597.4|17609.4|17597.4|17609|17597|1
1726070260000|2024-09-11 15:57:40|17609|17597|17611.9|17599.9|17612.3|17600.3|17609|17597|7
1726070270000|2024-09-11 15:57:50|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|1
1726070280000|2024-09-11 15:58:00|17614|17602|17614|17602|17614|17602|17614|17602|3
1726070290000|2024-09-11 15:58:10|17614.4|17602.4|17616.9|17604.9|17616.9|17604.9|17614.4|17602.4|72
1726070300000|2024-09-11 15:58:20|17619.4|17607.4|17620.6|17608.6|17621.5|17609.5|17619.4|17607.4|5
1726070310000|2024-09-11 15:58:30|17621|17609|17621.9|17609.9|17621.9|17609.9|17620.2|17608.2|2
1726070320000|2024-09-11 15:58:40|17621.5|17609.5|17620.6|17608.6|17621.5|17609.5|17620.6|17608.6|3
1726070330000|2024-09-11 15:58:50|17620.2|17608.2|17620.2|17608.2|17620.2|17608.2|17620.2|17608.2|1
1726070340000|2024-09-11 15:59:00|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|2
1726070350000|2024-09-11 15:59:10|17623.1|17611.1|17621.9|17609.9|17623.1|17611.1|17621.9|17609.9|2
1726070360000|2024-09-11 15:59:20|||||||||1
1726070370000|2024-09-11 15:59:30|17624.4|17612.4|17629.4|17617.4|17629.4|17617.4|17624.4|17612.4|6
1726070380000|2024-09-11 15:59:40|17626.5|17614.5|17624.4|17612.4|17626.9|17614.9|17624.4|17612.4|7
1726070390000|2024-09-11 15:59:50|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|5
1726070400000|2024-09-11 16:00:00|17620.2|17608.2|17618.1|17606.1|17621.5|17609.5|17618.1|17606.1|36
1726070410000|2024-09-11 16:00:10|17620.6|17608.6|17619.4|17607.4|17621.5|17609.5|17619.4|17607.4|3
1726070420000|2024-09-11 16:00:20|17619.8|17607.8|17619.4|17607.4|17621.5|17609.5|17617.7|17605.7|6
1726070430000|2024-09-11 16:00:30|17619.8|17607.8|17619.4|17607.4|17621.5|17609.5|17619.4|17607.4|1
1726070440000|2024-09-11 16:00:40|17619.8|17607.8|17621.9|17609.9|17621.9|17609.9|17619.8|17607.8|5
1726070450000|2024-09-11 16:00:50|17621.5|17609.5|17621.5|17609.5|17621.5|17609.5|17621.5|17609.5|1
1726070460000|2024-09-11 16:01:00|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|2
1726070470000|2024-09-11 16:01:10|17620.2|17608.2|17619.4|17607.4|17620.2|17608.2|17619.4|17607.4|2
1726070480000|2024-09-11 16:01:20|17618.1|17606.1|17618.1|17606.1|17618.1|17606.1|17618.1|17606.1|1
1726070490000|2024-09-11 16:01:30|17617.7|17605.7|17619.4|17607.4|17619.4|17607.4|17617.7|17605.7|3
1726070510000|2024-09-11 16:01:50|||||||||1
1726070520000|2024-09-11 16:02:00|17620.2|17608.2|17619.4|17607.4|17621.9|17609.9|17619.4|17607.4|4
1726070530000|2024-09-11 16:02:10|||||||||1
1726070540000|2024-09-11 16:02:20|17617.7|17605.7|17617.7|17605.7|17617.7|17605.7|17617.7|17605.7|5
1726070550000|2024-09-11 16:02:30|17618.5|17606.5|17619.8|17607.8|17620.6|17608.6|17618.5|17606.5|8
1726070560000|2024-09-11 16:02:40|17621.5|17609.5|17624.4|17612.4|17624.4|17612.4|17619.8|17607.8|1
1726070570000|2024-09-11 16:02:50|17623.5|17611.5|17622.7|17610.7|17623.5|17611.5|17622.7|17610.7|2
1726070580000|2024-09-11 16:03:00|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|17621.9|17609.9|7
1726070590000|2024-09-11 16:03:10|||||||||2
1726070610000|2024-09-11 16:03:30|17621.5|17609.5|17620.2|17608.2|17621.5|17609.5|17620.2|17608.2|2
1726070630000|2024-09-11 16:03:50|17622.7|17610.7|17622.7|17610.7|17622.7|17610.7|17622.7|17610.7|5
1726070640000|2024-09-11 16:04:00|17620.2|17608.2|17617.7|17605.7|17620.2|17608.2|17617.7|17605.7|8
1726070650000|2024-09-11 16:04:10|17615.2|17603.2|17614.4|17602.4|17615.2|17603.2|17614.4|17602.4|0
1726070660000|2024-09-11 16:04:20|17613.5|17601.5|17612.7|17600.7|17613.5|17601.5|17612.7|17600.7|1
1726070670000|2024-09-11 16:04:30|17611.9|17599.9|17610.2|17598.2|17611.9|17599.9|17610.2|17598.2|2
1726070680000|2024-09-11 16:04:40|17608.5|17596.5|17607.7|17595.7|17610.2|17598.2|17607.7|17595.7|7
1726070690000|2024-09-11 16:04:50|17606.9|17594.9|17610.2|17598.2|17610.2|17598.2|17606.9|17594.9|2
1726070700000|2024-09-11 16:05:00|17611.9|17599.9|17614.4|17602.4|17614.4|17602.4|17611.9|17599.9|9
1726070710000|2024-09-11 16:05:10|17613.5|17601.5|17611.9|17599.9|17613.5|17601.5|17611.9|17599.9|4
1726070720000|2024-09-11 16:05:20|||||||||3
1726070730000|2024-09-11 16:05:30|17612.7|17600.7|17611.9|17599.9|17612.7|17600.7|17611.9|17599.9|0
1726070740000|2024-09-11 16:05:40|17612.7|17600.7|17611.9|17599.9|17612.7|17600.7|17611.9|17599.9|1
1726070750000|2024-09-11 16:05:50|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|0
1726070760000|2024-09-11 16:06:00|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|8
1726070770000|2024-09-11 16:06:10|17611.9|17599.9|17610.6|17598.6|17611.9|17599.9|17610.6|17598.6|5
1726070780000|2024-09-11 16:06:20|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|17609.4|17597.4|2
1726070790000|2024-09-11 16:06:30|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|17612.7|17600.7|2
1726070810000|2024-09-11 16:06:50|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|3
1726070820000|2024-09-11 16:07:00|17607.7|17595.7|17606.5|17594.5|17607.7|17595.7|17606.5|17594.5|5
1726070830000|2024-09-11 16:07:10|17606.9|17594.9|17607.7|17595.7|17607.7|17595.7|17606.5|17594.5|0
1726070840000|2024-09-11 16:07:20|17609|17597|17609|17597|17609|17597|17609|17597|2
1726070850000|2024-09-11 16:07:30|17608.6|17596.6|17606.9|17594.9|17608.6|17596.6|17606.9|17594.9|4
1726070860000|2024-09-11 16:07:40|||||||||1
1726070870000|2024-09-11 16:07:50|17607.7|17595.7|17611|17599|17612.3|17600.3|17607.7|17595.7|11
1726070880000|2024-09-11 16:08:00|17611.8|17599.8|17613.5|17601.5|17613.5|17601.5|17611.8|17599.8|2
1726070890000|2024-09-11 16:08:10|17615.2|17603.2|17616.9|17604.9|17616.9|17604.9|17615.2|17603.2|65
1726070900000|2024-09-11 16:08:20|17619|17607|17616.5|17604.5|17619|17607|17616.5|17604.5|2
1726070910000|2024-09-11 16:08:30|17616.9|17604.9|17619|17607|17619|17607|17616.9|17604.9|4
1726070940000|2024-09-11 16:09:00|17617.7|17605.7|17616.5|17604.5|17618.1|17606.1|17616.5|17604.5|3
1726070950000|2024-09-11 16:09:10|17615.2|17603.2|17610.2|17598.2|17615.2|17603.2|17610.2|17598.2|3
1726070960000|2024-09-11 16:09:20|17607.7|17595.7|17607.7|17595.7|17607.7|17595.7|17607.7|17595.7|5
1726070980000|2024-09-11 16:09:40|17607.4|17595.4|17607.4|17595.4|17607.4|17595.4|17607.4|17595.4|5
1726070990000|2024-09-11 16:09:50|17607.7|17595.7|17597.7|17585.7|17607.7|17595.7|17597.7|17585.7|8
1726071000000|2024-09-11 16:10:00|17601.5|17589.5|17600.2|17588.2|17601.5|17589.5|17600.2|17588.2|9
1726071010000|2024-09-11 16:10:10|17601.1|17589.1|17600.2|17588.2|17601.1|17589.1|17600.2|17588.2|1
1726071030000|2024-09-11 16:10:30|17596.9|17584.9|17597.7|17585.7|17597.7|17585.7|17596.9|17584.9|12
1726071040000|2024-09-11 16:10:40|17596.9|17584.9|17597.7|17585.7|17599.4|17587.4|17596.9|17584.9|23
1726071050000|2024-09-11 16:10:50|17599.4|17587.4|17599|17587|17599.4|17587.4|17599|17587|28
1726071060000|2024-09-11 16:11:00|17598.1|17586.1|17597.7|17585.7|17598.1|17586.1|17597.7|17585.7|0
1726071070000|2024-09-11 16:11:10|17600.6|17588.6|17600.6|17588.6|17600.6|17588.6|17600.6|17588.6|2
1726071080000|2024-09-11 16:11:20|17600.2|17588.2|17599|17587|17600.2|17588.2|17599|17587|7
1726071090000|2024-09-11 16:11:30|17599.4|17587.4|17599.4|17587.4|17599.4|17587.4|17599.4|17587.4|0
1726071100000|2024-09-11 16:11:40|17599|17587|17599|17587|17599|17587|17599|17587|0
1726071110000|2024-09-11 16:11:50|17598.6|17586.6|17596|17584|17598.6|17586.6|17595.2|17583.2|38
1726071120000|2024-09-11 16:12:00|17598.5|17586.5|17598.5|17586.5|17598.5|17586.5|17598.5|17586.5|6
1726071130000|2024-09-11 16:12:10|17598.1|17586.1|17593.5|17581.5|17598.5|17586.5|17592.7|17580.7|6
1726071140000|2024-09-11 16:12:20|17594.4|17582.4|17576.9|17564.9|17596|17584|17573.5|17561.5|29
1726071150000|2024-09-11 16:12:30|17575.2|17563.2|17576.9|17564.9|17577.3|17565.3|17574.4|17562.4|22
1726071160000|2024-09-11 16:12:40|17578.5|17566.5|17582.7|17570.7|17583.1|17571.1|17578.5|17566.5|15
1726071170000|2024-09-11 16:12:50|17583.5|17571.5|17584.4|17572.4|17584.8|17572.8|17583.1|17571.1|19
1726071180000|2024-09-11 16:13:00|17582.7|17570.7|17583.5|17571.5|17583.5|17571.5|17582.3|17570.3|9
1726071190000|2024-09-11 16:13:10|17581|17569|17583.9|17571.9|17583.9|17571.9|17581|17569|9
1726071200000|2024-09-11 16:13:20|||||||||1
1726071210000|2024-09-11 16:13:30|17584.8|17572.8|17585.2|17573.2|17587.7|17575.7|17584.8|17572.8|3
1726071220000|2024-09-11 16:13:40|17584.8|17572.8|17587.3|17575.3|17587.3|17575.3|17584.8|17572.8|1
1726071230000|2024-09-11 16:13:50|||||||||1
1726071240000|2024-09-11 16:14:00|17586.9|17574.9|17586|17574|17587.3|17575.3|17585.2|17573.2|8
1726071260000|2024-09-11 16:14:20|17584.4|17572.4|17588.1|17576.1|17588.1|17576.1|17584.4|17572.4|17
1726071270000|2024-09-11 16:14:30|17589.4|17577.4|17589.4|17577.4|17589.4|17577.4|17588.1|17576.1|1
1726071280000|2024-09-11 16:14:40|17590.2|17578.2|17593.1|17581.1|17593.1|17581.1|17589.4|17577.4|3
1726071290000|2024-09-11 16:14:50|17593.5|17581.5|17593.1|17581.1|17593.5|17581.5|17593.1|17581.1|3
1726071300000|2024-09-11 16:15:00|17593.5|17581.5|17595.2|17583.2|17596|17584|17593.5|17581.5|4
1726071310000|2024-09-11 16:15:10|17595.6|17583.6|17591.9|17579.9|17595.6|17583.6|17591.9|17579.9|6
1726071320000|2024-09-11 16:15:20|17592.3|17580.3|17592.3|17580.3|17592.3|17580.3|17592.3|17580.3|4
1726071330000|2024-09-11 16:15:30|17591.9|17579.9|17594|17582|17594.4|17582.4|17591.9|17579.9|4
1726071340000|2024-09-11 16:15:40|||||||||1
1726071360000|2024-09-11 16:16:00|17594.4|17582.4|17595.2|17583.2|17595.2|17583.2|17594.4|17582.4|1
1726071370000|2024-09-11 16:16:10|17596.5|17584.5|17596.5|17584.5|17596.5|17584.5|17596.5|17584.5|5
1726071380000|2024-09-11 16:16:20|17596.1|17584.1|17592.7|17580.7|17596.1|17584.1|17591.9|17579.9|3
1726071390000|2024-09-11 16:16:30|17594|17582|17590.2|17578.2|17594|17582|17590.2|17578.2|6
1726071410000|2024-09-11 16:16:50|17587.7|17575.7|17585.2|17573.2|17587.7|17575.7|17585.2|17573.2|4
1726071420000|2024-09-11 16:17:00|17583.5|17571.5|17584.4|17572.4|17584.4|17572.4|17583.5|17571.5|20
1726071430000|2024-09-11 16:17:10|17583.5|17571.5|17583.5|17571.5|17583.5|17571.5|17583.5|17571.5|4
1726071440000|2024-09-11 16:17:20|17584.8|17572.8|17583.5|17571.5|17584.8|17572.8|17583.5|17571.5|2
1726071450000|2024-09-11 16:17:30|17583.9|17571.9|17583.5|17571.5|17585.6|17573.6|17583.5|17571.5|11
1726071460000|2024-09-11 16:17:40|17584.4|17572.4|17585.2|17573.2|17585.2|17573.2|17584.4|17572.4|1
1726071490000|2024-09-11 16:18:10|17584.4|17572.4|17584.4|17572.4|17584.4|17572.4|17584.4|17572.4|1
1726071510000|2024-09-11 16:18:30|17585.2|17573.2|17587.7|17575.7|17587.7|17575.7|17585.2|17573.2|9
1726071520000|2024-09-11 16:18:40|17589|17577|17590.2|17578.2|17590.2|17578.2|17589|17577|9
1726071530000|2024-09-11 16:18:50|17589|17577|17589|17577|17589|17577|17589|17577|2
1726071540000|2024-09-11 16:19:00|17590.2|17578.2|17592.7|17580.7|17592.7|17580.7|17590.2|17578.2|5
1726071550000|2024-09-11 16:19:10|17594|17582|17594|17582|17594|17582|17594|17582|2
1726071580000|2024-09-11 16:19:40|17594.4|17582.4|17597.7|17585.7|17597.7|17585.7|17594.4|17582.4|4
1726071590000|2024-09-11 16:19:50|17598.1|17586.1|17598.1|17586.1|17598.1|17586.1|17598.1|17586.1|2
1726071600000|2024-09-11 16:20:00|17599|17587|17602.7|17590.7|17602.7|17590.7|17599|17587|4
1726071610000|2024-09-11 16:20:10|||||||||1
1726071620000|2024-09-11 16:20:20|17603.6|17591.6|17604|17592|17604|17592|17603.6|17591.6|4
1726071630000|2024-09-11 16:20:30|17603.1|17591.1|17605.6|17593.6|17605.6|17593.6|17603.1|17591.1|6
1726071640000|2024-09-11 16:20:40|17605.2|17593.2|17607.7|17595.7|17607.7|17595.7|17605.2|17593.2|1
1726071660000|2024-09-11 16:21:00|17606.9|17594.9|17606.9|17594.9|17606.9|17594.9|17606.9|17594.9|6
1726071670000|2024-09-11 16:21:10|17605.2|17593.2|17606.9|17594.9|17606.9|17594.9|17604.4|17592.4|3
1726071680000|2024-09-11 16:21:20|17607.7|17595.7|17609.4|17597.4|17609.4|17597.4|17607.7|17595.7|4
1726071690000|2024-09-11 16:21:30|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|17610.2|17598.2|0
1726071700000|2024-09-11 16:21:40|17609.4|17597.4|17606.5|17594.5|17609.4|17597.4|17606.5|17594.5|4
1726071710000|2024-09-11 16:21:50|17605.6|17593.6|17605.2|17593.2|17605.6|17593.6|17605.2|17593.2|1
1726071720000|2024-09-11 16:22:00|17606.5|17594.5|17606.5|17594.5|17606.5|17594.5|17606.5|17594.5|5
1726071730000|2024-09-11 16:22:10|17605.6|17593.6|17605.2|17593.2|17605.6|17593.6|17605.2|17593.2|0
1726071740000|2024-09-11 16:22:20|17604.9|17592.9|17602.7|17590.7|17604.9|17592.9|17602.7|17590.7|4
1726071750000|2024-09-11 16:22:30|||||||||2
1726071760000|2024-09-11 16:22:40|||||||||3
1726071770000|2024-09-11 16:22:50|17596.9|17584.9|17597.4|17585.4|17597.7|17585.7|17594|17582|10
1726071780000|2024-09-11 16:23:00|17595.2|17583.2|17595.2|17583.2|17595.2|17583.2|17595.2|17583.2|1
1726071790000|2024-09-11 16:23:10|||||||||1
1726071800000|2024-09-11 16:23:20|17596.5|17584.5|17591.9|17579.9|17596.5|17584.5|17591.9|17579.9|22
1726071810000|2024-09-11 16:23:30|17592.7|17580.7|17590.2|17578.2|17592.7|17580.7|17589|17577|2
1726071820000|2024-09-11 16:23:40|17591.4|17579.4|17595.2|17583.2|17595.2|17583.2|17591.4|17579.4|23
1726071840000|2024-09-11 16:24:00|17593.1|17581.1|17599|17587|17599|17587|17593.1|17581.1|17
1726071850000|2024-09-11 16:24:10|17599.9|17587.9|17608.2|17596.2|17608.2|17596.2|17599.9|17587.9|5
1726071860000|2024-09-11 16:24:20|17605.6|17593.6|17607|17595|17607|17595|17605.6|17593.6|1
1726071870000|2024-09-11 16:24:30|17606.1|17594.1|17608.2|17596.2|17608.2|17596.2|17605.7|17593.7|12
1726071880000|2024-09-11 16:24:40|17610.7|17598.7|17609|17597|17610.7|17598.7|17608.2|17596.2|0
1726071890000|2024-09-11 16:24:50|17610.7|17598.7|17610.7|17598.7|17612.4|17600.4|17610.7|17598.7|0
1726071900000|2024-09-11 16:25:00|17611.1|17599.1|17613.6|17601.6|17614|17602|17610.7|17598.7|4
1726071910000|2024-09-11 16:25:10|17613.2|17601.2|17613.2|17601.2|17613.2|17601.2|17613.2|17601.2|1
1726071920000|2024-09-11 16:25:20|17613.6|17601.6|17614.5|17602.5|17614.5|17602.5|17613.2|17601.2|1
1726071930000|2024-09-11 16:25:30|17609.1|17597.1|17610.7|17598.7|17612|17600|17609|17597|3
1726071940000|2024-09-11 16:25:40|17609.5|17597.5|17610.7|17598.7|17611.1|17599.1|17609.5|17597.5|4
1726071950000|2024-09-11 16:25:50|17611.9|17599.9|17612|17600|17614.5|17602.5|17611.9|17599.9|7
1726071960000|2024-09-11 16:26:00|17611.6|17599.6|17610.7|17598.7|17611.6|17599.6|17610.7|17598.7|3
1726071970000|2024-09-11 16:26:10|17609.5|17597.5|17609.9|17597.9|17609.9|17597.9|17609.5|17597.5|1
1726071980000|2024-09-11 16:26:20|17609.5|17597.5|17608.6|17596.6|17609.5|17597.5|17608.2|17596.2|17
1726071990000|2024-09-11 16:26:30|17609.9|17597.9|17609|17597|17609.9|17597.9|17609|17597|1
1726072000000|2024-09-11 16:26:40|17606.5|17594.5|17606.5|17594.5|17606.5|17594.5|17606.5|17594.5|6
1726072010000|2024-09-11 16:26:50|17603.1|17591.1|17601.5|17589.5|17603.1|17591.1|17601.5|17589.5|8
1726072020000|2024-09-11 16:27:00|17601.1|17589.1|17600.3|17588.3|17601.1|17589.1|17599.9|17587.9|5
1726072030000|2024-09-11 16:27:10|17599.9|17587.9|17599.5|17587.5|17599.9|17587.9|17599.5|17587.5|0
1726072040000|2024-09-11 16:27:20|17600.3|17588.3|17605.3|17593.3|17605.3|17593.3|17599|17587|15
1726072050000|2024-09-11 16:27:30|17609.9|17597.9|17611.1|17599.1|17611.5|17599.5|17609.9|17597.9|7
1726072060000|2024-09-11 16:27:40|17610.3|17598.3|17615.3|17603.3|17615.3|17603.3|17610.3|17598.3|2
1726072070000|2024-09-11 16:27:50|17616.1|17604.1|17617.8|17605.8|17617.8|17605.8|17615.3|17603.3|11
1726072080000|2024-09-11 16:28:00|17618.6|17606.6|17624|17612|17624|17612|17617.4|17605.4|14
1726072090000|2024-09-11 16:28:10|17624.9|17612.9|17626.1|17614.1|17628.2|17616.2|17624.9|17612.9|5
1726072100000|2024-09-11 16:28:20|17625.3|17613.3|17622.8|17610.8|17625.3|17613.3|17622.8|17610.8|6
1726072110000|2024-09-11 16:28:30|17623.6|17611.6|17623.6|17611.6|17623.6|17611.6|17623.6|17611.6|0
1726072120000|2024-09-11 16:28:40|17621.1|17609.1|17625.7|17613.7|17625.7|17613.7|17621.1|17609.1|16
1726072130000|2024-09-11 16:28:50|17626.1|17614.1|17627.4|17615.4|17627.4|17615.4|17626.1|17614.1|3
1726072140000|2024-09-11 16:29:00|17629.5|17617.5|17633.2|17621.2|17633.2|17621.2|17629.5|17617.5|1
1726072150000|2024-09-11 16:29:10|17630.7|17618.7|17630.7|17618.7|17630.7|17618.7|17630.7|17618.7|0
1726072160000|2024-09-11 16:29:20|17629.5|17617.5|17628.2|17616.2|17629.5|17617.5|17628.2|17616.2|2
1726072170000|2024-09-11 16:29:30|17628.6|17616.6|17628.2|17616.2|17629.5|17617.5|17628.2|17616.2|1
1726072180000|2024-09-11 16:29:40|17627|17615|17627|17615|17627|17615|17625.3|17613.3|2
1726072200000|2024-09-11 16:30:00|17624.9|17612.9|17623.6|17611.6|17628.2|17616.2|17622.4|17610.4|8
1726072210000|2024-09-11 16:30:10|17623.2|17611.2|17622.4|17610.4|17623.2|17611.2|17622.4|17610.4|0
1726072220000|2024-09-11 16:30:20|17622|17610|17622|17610|17622|17610|17622|17610|0
1726072230000|2024-09-11 16:30:30|17617|17605|17618.2|17606.2|17618.6|17606.6|17617|17605|3
1726072240000|2024-09-11 16:30:40|||||||||1
1726072250000|2024-09-11 16:30:50|17619.5|17607.5|17618.6|17606.6|17622|17610|17618.6|17606.6|4
1726072260000|2024-09-11 16:31:00|17618.2|17606.2|17618.2|17606.2|17618.2|17606.2|17618.2|17606.2|3
1726072270000|2024-09-11 16:31:10|17617.4|17605.4|17618.2|17606.2|17618.6|17606.6|17615.7|17603.7|10
1726072290000|2024-09-11 16:31:30|17619.9|17607.9|17624.5|17612.5|17624.5|17612.5|17619.9|17607.9|6
1726072300000|2024-09-11 16:31:40|17625.3|17613.3|17623.2|17611.2|17625.7|17613.7|17623.2|17611.2|3
1726072310000|2024-09-11 16:31:50|17622.4|17610.4|17622|17610|17622.4|17610.4|17622|17610|2
1726072320000|2024-09-11 16:32:00|||||||||2
1726072330000|2024-09-11 16:32:10|17623.6|17611.6|17623.6|17611.6|17623.6|17611.6|17623.6|17611.6|3
1726072340000|2024-09-11 16:32:20|17627|17615|17626.5|17614.5|17629.5|17617.5|17624.9|17612.9|30
1726072350000|2024-09-11 16:32:30|17626.1|17614.1|17627.4|17615.4|17627.4|17615.4|17625.7|17613.7|0
1726072360000|2024-09-11 16:32:40|17630.7|17618.7|17629.5|17617.5|17630.7|17618.7|17629.5|17617.5|1
1726072370000|2024-09-11 16:32:50|17630.7|17618.7|17630.7|17618.7|17632|17620|17629.5|17617.5|1
1726072380000|2024-09-11 16:33:00|17632|17620|17637|17625|17637|17625|17632|17620|30
1726072390000|2024-09-11 16:33:10|17639.5|17627.5|17640.7|17628.7|17640.7|17628.7|17638.6|17626.6|4
1726072400000|2024-09-11 16:33:20|17639.5|17627.5|17640.7|17628.7|17644.5|17632.5|17639.5|17627.5|9
1726072410000|2024-09-11 16:33:30|17641.6|17629.6|17635.7|17623.7|17642|17630|17635.7|17623.7|7
1726072420000|2024-09-11 16:33:40|17636.1|17624.1|17639.5|17627.5|17640.7|17628.7|17636.1|17624.1|2
1726072430000|2024-09-11 16:33:50|||||||||2
1726072440000|2024-09-11 16:34:00|||||||||3
1726072460000|2024-09-11 16:34:20|17638.6|17626.6|17635.7|17623.7|17638.6|17626.6|17635.7|17623.7|7
1726072490000|2024-09-11 16:34:50|17634.5|17622.5|17633.2|17621.2|17634.5|17622.5|17630.7|17618.7|3
1726072500000|2024-09-11 16:35:00|17632|17620|17635.7|17623.7|17635.7|17623.7|17632|17620|4
1726072520000|2024-09-11 16:35:20|17638.6|17626.6|17638.6|17626.6|17638.6|17626.6|17638.6|17626.6|1
1726072530000|2024-09-11 16:35:30|17638.2|17626.2|17639.5|17627.5|17639.5|17627.5|17638.2|17626.2|0
1726072540000|2024-09-11 16:35:40|17640.3|17628.3|17645.7|17633.7|17645.7|17633.7|17640.3|17628.3|3
1726072550000|2024-09-11 16:35:50|17647|17635|17648.6|17636.6|17648.6|17636.6|17647|17635|1
1726072560000|2024-09-11 16:36:00|17648.2|17636.2|17647|17635|17648.6|17636.6|17647|17635|29
1726072570000|2024-09-11 16:36:10|17648.2|17636.2|17644.5|17632.5|17648.2|17636.2|17644.5|17632.5|5
1726072580000|2024-09-11 16:36:20|17645.7|17633.7|17647|17635|17647|17635|17645.7|17633.7|3
1726072590000|2024-09-11 16:36:30|17648.2|17636.2|17648.2|17636.2|17648.6|17636.6|17648.2|17636.2|8
1726072600000|2024-09-11 16:36:40|17647|17635|17642|17630|17647|17635|17642|17630|2
1726072610000|2024-09-11 16:36:50|17639.5|17627.5|17639.5|17627.5|17640.7|17628.7|17639.5|17627.5|3
1726072620000|2024-09-11 16:37:00|||||||||3
1726072630000|2024-09-11 16:37:10|17640.7|17628.7|17640.7|17628.7|17641.6|17629.6|17640.7|17628.7|3
1726072640000|2024-09-11 16:37:20|17641.1|17629.1|17648.2|17636.2|17648.2|17636.2|17641.1|17629.1|6
1726072650000|2024-09-11 16:37:30|17648.6|17636.6|17648.2|17636.2|17648.6|17636.6|17648.2|17636.2|0
1726072660000|2024-09-11 16:37:40|17648.6|17636.6|17649.5|17637.5|17649.5|17637.5|17648.6|17636.6|1
1726072670000|2024-09-11 16:37:50|||||||||6
1726072680000|2024-09-11 16:38:00|17647.4|17635.4|17647.4|17635.4|17647.4|17635.4|17647.4|17635.4|4
1726072690000|2024-09-11 16:38:10|17648.2|17636.2|17649.5|17637.5|17649.5|17637.5|17645.7|17633.7|4
1726072700000|2024-09-11 16:38:20|17653.6|17641.6|17655.7|17643.7|17655.7|17643.7|17653.6|17641.6|7
1726072710000|2024-09-11 16:38:30|17656.1|17644.1|17655.7|17643.7|17658.6|17646.6|17654.5|17642.5|16
1726072720000|2024-09-11 16:38:40|17654.9|17642.9|17653.6|17641.6|17654.9|17642.9|17653.6|17641.6|3
1726072730000|2024-09-11 16:38:50|17655.7|17643.7|17653.6|17641.6|17655.7|17643.7|17653.6|17641.6|6
1726072740000|2024-09-11 16:39:00|17652.1|17640.1|17649.5|17637.5|17652.1|17640.1|17649.5|17637.5|6
1726072750000|2024-09-11 16:39:10|17648.6|17636.6|17648.6|17636.6|17648.6|17636.6|17647.4|17635.4|6
1726072760000|2024-09-11 16:39:20|17648.2|17636.2|17648.6|17636.6|17648.6|17636.6|17648.2|17636.2|2
1726072770000|2024-09-11 16:39:30|17647.4|17635.4|17645.7|17633.7|17648.6|17636.6|17644.5|17632.5|16
1726072780000|2024-09-11 16:39:40|||||||||1
1726072790000|2024-09-11 16:39:50|17645.3|17633.3|17644.5|17632.5|17645.3|17633.3|17644.5|17632.5|1
1726072800000|2024-09-11 16:40:00|17644.9|17632.9|17644.5|17632.5|17644.9|17632.9|17644.5|17632.5|4
1726072810000|2024-09-11 16:40:10|17643.7|17631.7|17642.4|17630.4|17643.7|17631.7|17642|17630|3
1726072820000|2024-09-11 16:40:20|17643.2|17631.2|17642|17630|17643.2|17631.2|17642|17630|1
1726072830000|2024-09-11 16:40:30|17641.1|17629.1|17640.7|17628.7|17641.1|17629.1|17639.5|17627.5|3
1726072850000|2024-09-11 16:40:50|17639.5|17627.5|17637.8|17625.8|17639.5|17627.5|17637.8|17625.8|0
1726072860000|2024-09-11 16:41:00|17638.6|17626.6|17637.4|17625.4|17638.6|17626.6|17635.7|17623.7|7
1726072870000|2024-09-11 16:41:10|17635.7|17623.7|17636.2|17624.2|17637|17625|17635.3|17623.3|5
1726072880000|2024-09-11 16:41:20|17634.5|17622.5|17634.5|17622.5|17634.5|17622.5|17634.5|17622.5|0
1726072890000|2024-09-11 16:41:30|17637|17625|17635.7|17623.7|17637|17625|17635.7|17623.7|7
1726072900000|2024-09-11 16:41:40|||||||||1
1726072910000|2024-09-11 16:41:50|17634.9|17622.9|17633.7|17621.7|17634.9|17622.9|17632.8|17620.8|56
1726072920000|2024-09-11 16:42:00|17632.4|17620.4|17631.2|17619.2|17632.4|17620.4|17631.2|17619.2|27
1726072940000|2024-09-11 16:42:20|17633.7|17621.7|17633.7|17621.7|17633.7|17621.7|17633.7|17621.7|27
1726072950000|2024-09-11 16:42:30|17635.3|17623.3|17633.7|17621.7|17635.3|17623.3|17633.7|17621.7|5
1726072980000|2024-09-11 16:43:00|17633.3|17621.3|17628.7|17616.7|17633.3|17621.3|17628.7|17616.7|36
1726072990000|2024-09-11 16:43:10|17627.4|17615.4|17626.2|17614.2|17627.4|17615.4|17626.2|17614.2|4
1726073000000|2024-09-11 16:43:20|17628.3|17616.3|17628.3|17616.3|17628.3|17616.3|17628.3|17616.3|65
1726073010000|2024-09-11 16:43:30|17629.6|17617.6|17628.3|17616.3|17629.6|17617.6|17628.3|17616.3|2
1726073020000|2024-09-11 16:43:40|17629.1|17617.1|17629.9|17617.9|17630.8|17618.8|17629.1|17617.1|2
1726073040000|2024-09-11 16:44:00|17630.8|17618.8|17634.6|17622.6|17634.6|17622.6|17630.8|17618.8|7
1726073050000|2024-09-11 16:44:10|17637.1|17625.1|17635.4|17623.4|17637.1|17625.1|17635.4|17623.4|2
1726073060000|2024-09-11 16:44:20|17632.9|17620.9|17633.7|17621.7|17634.6|17622.6|17632.9|17620.9|51
1726073080000|2024-09-11 16:44:40|17635.4|17623.4|17639.6|17627.6|17639.6|17627.6|17634.9|17622.9|10
1726073090000|2024-09-11 16:44:50|17638.3|17626.3|17639.6|17627.6|17639.6|17627.6|17638.3|17626.3|1
1726073100000|2024-09-11 16:45:00|17641.2|17629.2|17641.2|17629.2|17641.2|17629.2|17640.8|17628.8|3
1726073110000|2024-09-11 16:45:10|17640.8|17628.8|17640.4|17628.4|17640.8|17628.8|17640.4|17628.4|2
1726073120000|2024-09-11 16:45:20|17639.6|17627.6|17637.9|17625.9|17639.6|17627.6|17637.9|17625.9|3
1726073130000|2024-09-11 16:45:30|||||||||1
1726073140000|2024-09-11 16:45:40|17637.4|17625.4|17636.7|17624.7|17637.4|17625.4|17636.7|17624.7|8
1726073150000|2024-09-11 16:45:50|17635.8|17623.8|17633.3|17621.3|17635.8|17623.8|17633.3|17621.3|9
1726073160000|2024-09-11 16:46:00|17632.9|17620.9|17634.6|17622.6|17634.6|17622.6|17632.9|17620.9|1
1726073170000|2024-09-11 16:46:10|17635.8|17623.8|17634.2|17622.2|17635.8|17623.8|17632.9|17620.9|6
1726073190000|2024-09-11 16:46:30|17634.6|17622.6|17635.8|17623.8|17635.8|17623.8|17634.6|17622.6|4
1726073200000|2024-09-11 16:46:40|17637.1|17625.1|17637.1|17625.1|17637.1|17625.1|17637.1|17625.1|2
1726073210000|2024-09-11 16:46:50|17636.7|17624.7|17635.8|17623.8|17636.7|17624.7|17635.8|17623.8|1
1726073220000|2024-09-11 16:47:00|17635.4|17623.4|17633.3|17621.3|17635.4|17623.4|17633.3|17621.3|5
1726073250000|2024-09-11 16:47:30|17632.9|17620.9|17634.6|17622.6|17634.6|17622.6|17632.9|17620.9|6
1726073260000|2024-09-11 16:47:40|17637.1|17625.1|17636.7|17624.7|17637.1|17625.1|17636.7|17624.7|13
1726073270000|2024-09-11 16:47:50|17637.1|17625.1|17637.1|17625.1|17637.1|17625.1|17637.1|17625.1|2
1726073280000|2024-09-11 16:48:00|17637.9|17625.9|17639.2|17627.2|17640.4|17628.4|17637.9|17625.9|13
1726073290000|2024-09-11 16:48:10|17639.6|17627.6|17640.4|17628.4|17640.4|17628.4|17639.2|17627.2|1
1726073300000|2024-09-11 16:48:20|17641.3|17629.3|17642.1|17630.1|17642.9|17630.9|17640|17628|7
1726073310000|2024-09-11 16:48:30|17641.7|17629.7|17640.4|17628.4|17641.7|17629.7|17640.4|17628.4|1
1726073320000|2024-09-11 16:48:40|||||||||1
1726073330000|2024-09-11 16:48:50|17639.6|17627.6|17637.9|17625.9|17639.6|17627.6|17637.9|17625.9|4
1726073340000|2024-09-11 16:49:00|17635.4|17623.4|17635.4|17623.4|17635.4|17623.4|17635.4|17623.4|5
1726073350000|2024-09-11 16:49:10|||||||||1
1726073360000|2024-09-11 16:49:20|||||||||1
1726073370000|2024-09-11 16:49:30|||||||||1
1726073380000|2024-09-11 16:49:40|17632.9|17620.9|17632.9|17620.9|17635.4|17623.4|17632.9|17620.9|13
1726073390000|2024-09-11 16:49:50|||||||||2
1726073400000|2024-09-11 16:50:00|17633.8|17621.8|17634.2|17622.2|17634.6|17622.6|17633.8|17621.8|4
1726073410000|2024-09-11 16:50:10|17634.6|17622.6|17634.2|17622.2|17634.6|17622.6|17634.2|17622.2|3
1726073420000|2024-09-11 16:50:20|17634.6|17622.6|17636.7|17624.7|17639.2|17627.2|17634.6|17622.6|9
1726073430000|2024-09-11 16:50:30|17635.4|17623.4|17635.4|17623.4|17635.4|17623.4|17635.4|17623.4|1
1726073440000|2024-09-11 16:50:40|17637.1|17625.1|17635.8|17623.8|17637.1|17625.1|17635.8|17623.8|6
1726073450000|2024-09-11 16:50:50|17633.3|17621.3|17632.9|17620.9|17633.3|17621.3|17632.9|17620.9|5
1726073460000|2024-09-11 16:51:00|||||||||8
1726073470000|2024-09-11 16:51:10|17632.1|17620.1|17632.9|17620.9|17632.9|17620.9|17632.1|17620.1|2
1726073480000|2024-09-11 16:51:20|17636.7|17624.7|17634.6|17622.6|17636.7|17624.7|17634.6|17622.6|3
1726073490000|2024-09-11 16:51:30|||||||||1
1726073500000|2024-09-11 16:51:40|17637.1|17625.1|17637.1|17625.1|17637.1|17625.1|17636.2|17624.2|3
1726073510000|2024-09-11 16:51:50|17640.4|17628.4|17642.1|17630.1|17642.1|17630.1|17640.4|17628.4|8
1726073520000|2024-09-11 16:52:00|17644.6|17632.6|17647.5|17635.5|17647.5|17635.5|17644.6|17632.6|5
1726073530000|2024-09-11 16:52:10|17648.3|17636.3|17649.6|17637.6|17649.6|17637.6|17647.5|17635.5|0
1726073540000|2024-09-11 16:52:20|17650.4|17638.4|17651.7|17639.7|17651.7|17639.7|17647.9|17635.9|10
1726073550000|2024-09-11 16:52:30|17650.4|17638.4|17652.1|17640.1|17652.1|17640.1|17650.4|17638.4|2
1726073560000|2024-09-11 16:52:40|17652.9|17640.9|17654.2|17642.2|17654.6|17642.6|17652.9|17640.9|4
1726073570000|2024-09-11 16:52:50|17653.3|17641.3|17645|17633|17653.3|17641.3|17643.3|17631.3|15
1726073580000|2024-09-11 16:53:00|17644.6|17632.6|17644.6|17632.6|17644.6|17632.6|17644.6|17632.6|2
1726073590000|2024-09-11 16:53:10|17643.3|17631.3|17644.2|17632.2|17644.2|17632.2|17643.3|17631.3|1
1726073600000|2024-09-11 16:53:20|17643.3|17631.3|17643.3|17631.3|17643.3|17631.3|17643.3|17631.3|0
1726073610000|2024-09-11 16:53:30|17640|17628|17639.6|17627.6|17640|17628|17639.6|17627.6|2
1726073620000|2024-09-11 16:53:40|17640.8|17628.8|17642.1|17630.1|17642.1|17630.1|17640|17628|6
1726073630000|2024-09-11 16:53:50|17643.8|17631.8|17642.1|17630.1|17646.2|17634.2|17642.1|17630.1|13
1726073640000|2024-09-11 16:54:00|17641.7|17629.7|17640.4|17628.4|17641.7|17629.7|17640.4|17628.4|3
1726073660000|2024-09-11 16:54:20|17641.7|17629.7|17641.7|17629.7|17641.7|17629.7|17641.7|17629.7|4
1726073670000|2024-09-11 16:54:30|17640.8|17628.8|17640.4|17628.4|17640.8|17628.8|17640.4|17628.4|1
1726073680000|2024-09-11 16:54:40|17639.6|17627.6|17637.9|17625.9|17639.6|17627.6|17637.9|17625.9|10
1726073690000|2024-09-11 16:54:50|17639.2|17627.2|17639.2|17627.2|17639.6|17627.6|17639.2|17627.2|6
1726073700000|2024-09-11 16:55:00|17639.6|17627.6|17639.6|17627.6|17639.6|17627.6|17639.6|17627.6|2
1726073710000|2024-09-11 16:55:10|17640.8|17628.8|17640.4|17628.4|17640.8|17628.8|17640.4|17628.4|3
1726073740000|2024-09-11 16:55:40|17642.9|17630.9|17642.9|17630.9|17642.9|17630.9|17642.9|17630.9|1
1726073750000|2024-09-11 16:55:50|17644.6|17632.6|17647.9|17635.9|17647.9|17635.9|17644.2|17632.2|21
1726073760000|2024-09-11 16:56:00|17649.2|17637.2|17649.2|17637.2|17649.6|17637.6|17649.2|17637.2|3
1726073770000|2024-09-11 16:56:10|17649.6|17637.6|17649.6|17637.6|17649.6|17637.6|17649.6|17637.6|6
1726073780000|2024-09-11 16:56:20|17650.4|17638.4|17654.2|17642.2|17654.6|17642.6|17650.4|17638.4|5
1726073790000|2024-09-11 16:56:30|17653.8|17641.8|17652.9|17640.9|17653.8|17641.8|17652.9|17640.9|1
1726073800000|2024-09-11 16:56:40|17654.6|17642.6|17652.9|17640.9|17654.6|17642.6|17652.9|17640.9|2
1726073810000|2024-09-11 16:56:50|17651.7|17639.7|17651.7|17639.7|17651.7|17639.7|17651.7|17639.7|2
1726073820000|2024-09-11 16:57:00|17650.9|17638.9|17644.6|17632.6|17650.9|17638.9|17644.6|17632.6|3
1726073830000|2024-09-11 16:57:10|||||||||1
1726073840000|2024-09-11 16:57:20|17645.4|17633.4|17644.2|17632.2|17645.4|17633.4|17643.8|17631.8|1
1726073850000|2024-09-11 16:57:30|17643.8|17631.8|17642.9|17630.9|17643.8|17631.8|17642.9|17630.9|0
1726073870000|2024-09-11 16:57:50|17644.2|17632.2|17644.2|17632.2|17644.2|17632.2|17644.2|17632.2|2
1726073880000|2024-09-11 16:58:00|17644.6|17632.6|17645.4|17633.4|17645.4|17633.4|17644.6|17632.6|3
1726073890000|2024-09-11 16:58:10|17642.9|17630.9|17642.9|17630.9|17642.9|17630.9|17642.9|17630.9|4
1726073920000|2024-09-11 16:58:40|||||||||2
1726073940000|2024-09-11 16:59:00|||||||||2
1726073960000|2024-09-11 16:59:20|17640.8|17628.8|17641.7|17629.7|17641.7|17629.7|17640.8|17628.8|3
1726073970000|2024-09-11 16:59:30|17640.8|17628.8|17640.4|17628.4|17640.8|17628.8|17640.4|17628.4|1
1726073980000|2024-09-11 16:59:40|||||||||2
1726073990000|2024-09-11 16:59:50|||||||||1
1726074000000|2024-09-11 17:00:00|17639.6|17627.6|17640.4|17628.4|17642.9|17630.9|17639.6|17627.6|24
1726074020000|2024-09-11 17:00:20|17643.3|17631.3|17645.4|17633.4|17645.4|17633.4|17643.3|17631.3|10
1726074030000|2024-09-11 17:00:30|17646.7|17634.7|17647.1|17635.1|17647.1|17635.1|17646.7|17634.7|4
1726074040000|2024-09-11 17:00:40|17646.7|17634.7|17646.7|17634.7|17646.7|17634.7|17646.7|17634.7|2
1726074050000|2024-09-11 17:00:50|17647.1|17635.1|17646.7|17634.7|17647.1|17635.1|17646.7|17634.7|51
1726074060000|2024-09-11 17:01:00|17645.4|17633.4|17647.9|17635.9|17647.9|17635.9|17645.4|17633.4|4
1726074080000|2024-09-11 17:01:20|17646.7|17634.7|17647.1|17635.1|17647.1|17635.1|17646.7|17634.7|3
1726074090000|2024-09-11 17:01:30|17646.7|17634.7|17647.9|17635.9|17647.9|17635.9|17646.7|17634.7|1
1726074100000|2024-09-11 17:01:40|17650.4|17638.4|17650.4|17638.4|17650.4|17638.4|17650.4|17638.4|14
1726074110000|2024-09-11 17:01:50|17651.7|17639.7|17652.1|17640.1|17652.1|17640.1|17651.7|17639.7|2
1726074120000|2024-09-11 17:02:00|17652.9|17640.9|17655.4|17643.4|17655.4|17643.4|17652.9|17640.9|6
1726074130000|2024-09-11 17:02:10|17654.2|17642.2|17654.6|17642.6|17654.6|17642.6|17654.2|17642.2|4
1726074150000|2024-09-11 17:02:30|17655.4|17643.4|17655.4|17643.4|17655.4|17643.4|17655.4|17643.4|0
1726074160000|2024-09-11 17:02:40|17654.2|17642.2|17654.6|17642.6|17654.6|17642.6|17654.2|17642.2|1
1726074170000|2024-09-11 17:02:50|17655.4|17643.4|17657.1|17645.1|17657.1|17645.1|17655.4|17643.4|4
1726074180000|2024-09-11 17:03:00|17659.6|17647.6|17660.4|17648.4|17660.4|17648.4|17659.6|17647.6|10
1726074190000|2024-09-11 17:03:10|||||||||2
1726074200000|2024-09-11 17:03:20|17660.8|17648.8|17662.1|17650.1|17662.1|17650.1|17660.4|17648.4|5
1726074220000|2024-09-11 17:03:40|17661.7|17649.7|17661.7|17649.7|17662.1|17650.1|17661.7|17649.7|4
1726074230000|2024-09-11 17:03:50|17660.8|17648.8|17661.7|17649.7|17661.7|17649.7|17660.8|17648.8|0
1726074240000|2024-09-11 17:04:00|17661.3|17649.3|17660.4|17648.4|17661.3|17649.3|17660.4|17648.4|5
1726074250000|2024-09-11 17:04:10|17659.7|17647.7|17657.9|17645.9|17659.7|17647.7|17657.9|17645.9|4
1726074260000|2024-09-11 17:04:20|17659.6|17647.6|17659.6|17647.6|17660.4|17648.4|17659.6|17647.6|1
1726074270000|2024-09-11 17:04:30|17660.4|17648.4|17674.2|17662.2|17674.2|17662.2|17660.4|17648.4|9
1726074280000|2024-09-11 17:04:40|17674.6|17662.6|17674.2|17662.2|17674.6|17662.6|17673.3|17661.3|2
1726074290000|2024-09-11 17:04:50|17673.3|17661.3|17671.7|17659.7|17673.3|17661.3|17671.7|17659.7|3
1726074300000|2024-09-11 17:05:00|17670.4|17658.4|17669.6|17657.6|17672.1|17660.1|17667.9|17655.9|9
1726074310000|2024-09-11 17:05:10|17669.2|17657.2|17668.3|17656.3|17669.2|17657.2|17668.3|17656.3|1
1726074320000|2024-09-11 17:05:20|17669.2|17657.2|17669.2|17657.2|17669.2|17657.2|17669.2|17657.2|1
1726074330000|2024-09-11 17:05:30|17670.4|17658.4|17672.1|17660.1|17672.5|17660.5|17670.4|17658.4|1
1726074340000|2024-09-11 17:05:40|17671.7|17659.7|17671.7|17659.7|17671.7|17659.7|17671.7|17659.7|4
1726074350000|2024-09-11 17:05:50|||||||||1
1726074360000|2024-09-11 17:06:00|17671.3|17659.3|17670.4|17658.4|17671.3|17659.3|17668.3|17656.3|5
1726074370000|2024-09-11 17:06:10|17669.2|17657.2|17669.2|17657.2|17669.2|17657.2|17668.3|17656.3|2
1726074380000|2024-09-11 17:06:20|17680.8|17668.8|17684.6|17672.6|17684.6|17672.6|17680.8|17668.8|16
1726074390000|2024-09-11 17:06:30|17686.2|17674.2|17686.2|17674.2|17686.2|17674.2|17686.2|17674.2|4
1726074400000|2024-09-11 17:06:40|17685.8|17673.8|17685.8|17673.8|17685.8|17673.8|17685.8|17673.8|6
1726074410000|2024-09-11 17:06:50|17686.2|17674.2|17705|17693|17707.1|17695.1|17686.2|17674.2|45
1726074420000|2024-09-11 17:07:00|17705.8|17693.8|17706.2|17694.2|17707.1|17695.1|17705|17693|3
1726074430000|2024-09-11 17:07:10|17704.2|17692.2|17707.1|17695.1|17707.1|17695.1|17703.3|17691.3|16
1726074440000|2024-09-11 17:07:20|17706.6|17694.6|17719.6|17707.6|17719.6|17707.6|17706.6|17694.6|24
1726074450000|2024-09-11 17:07:30|17720.4|17708.4|17720.4|17708.4|17720.4|17708.4|17719.6|17707.6|14
1726074460000|2024-09-11 17:07:40|17717.1|17705.1|17715.8|17703.8|17719.2|17707.2|17715.8|17703.8|10
1726074470000|2024-09-11 17:07:50|17714.2|17702.2|17714.2|17702.2|17715.8|17703.8|17712.9|17700.9|13
1726074480000|2024-09-11 17:08:00|17714.6|17702.6|17713.3|17701.3|17714.6|17702.6|17712.9|17700.9|2
1726074490000|2024-09-11 17:08:10|17712.9|17700.9|17711.7|17699.7|17713.3|17701.3|17711.7|17699.7|1
1726074500000|2024-09-11 17:08:20|17707.9|17695.9|17707.9|17695.9|17708.3|17696.3|17705.4|17693.4|11
1726074510000|2024-09-11 17:08:30|17715.4|17703.4|17717.1|17705.1|17717.1|17705.1|17715.4|17703.4|17
1726074520000|2024-09-11 17:08:40|17714.6|17702.6|17716.7|17704.7|17716.7|17704.7|17714.6|17702.6|15
1726074530000|2024-09-11 17:08:50|17717.1|17705.1|17715|17703|17719.2|17707.2|17715|17703|4
1726074540000|2024-09-11 17:09:00|17714.6|17702.6|17712.5|17700.5|17714.6|17702.6|17712.5|17700.5|5
1726074550000|2024-09-11 17:09:10|17713.3|17701.3|17707.5|17695.5|17713.3|17701.3|17707.5|17695.5|3
1726074560000|2024-09-11 17:09:20|17707.1|17695.1|17708.3|17696.3|17709.6|17697.6|17707.1|17695.1|3
1726074570000|2024-09-11 17:09:30|17709.2|17697.2|17708.7|17696.7|17709.6|17697.6|17708.3|17696.3|1
1726074580000|2024-09-11 17:09:40|17708.3|17696.3|17705.8|17693.8|17708.3|17696.3|17705.8|17693.8|2
1726074590000|2024-09-11 17:09:50|17707.5|17695.5|17704.6|17692.6|17707.5|17695.5|17704.6|17692.6|6
1726074600000|2024-09-11 17:10:00|17709.2|17697.2|17709.2|17697.2|17709.2|17697.2|17709.2|17697.2|22
1726074610000|2024-09-11 17:10:10|17709.6|17697.6|17711.7|17699.7|17711.7|17699.7|17709.2|17697.2|3
1726074620000|2024-09-11 17:10:20|17712.1|17700.1|17712.5|17700.5|17712.5|17700.5|17711.7|17699.7|0
1726074630000|2024-09-11 17:10:30|17713.2|17701.2|17714.2|17702.2|17715|17703|17712.9|17700.9|9
1726074640000|2024-09-11 17:10:40|||||||||3
1726074650000|2024-09-11 17:10:50|17713.3|17701.3|17714.2|17702.2|17714.2|17702.2|17713.3|17701.3|4
1726074660000|2024-09-11 17:11:00|||||||||3
1726074670000|2024-09-11 17:11:10|||||||||47
1726074680000|2024-09-11 17:11:20|17719.2|17707.2|17719.2|17707.2|17719.2|17707.2|17719.2|17707.2|6
1726074690000|2024-09-11 17:11:30|17716.7|17704.7|17716.7|17704.7|17719.2|17707.2|17716.7|17704.7|10
1726074700000|2024-09-11 17:11:40|17717.1|17705.1|17719.2|17707.2|17719.2|17707.2|17717.1|17705.1|1
1726074710000|2024-09-11 17:11:50|17718.3|17706.3|17716.7|17704.7|17720.4|17708.4|17716.7|17704.7|2
1726074720000|2024-09-11 17:12:00|17716.2|17704.2|17725.3|17713.3|17726.2|17714.2|17716.2|17704.2|45
1726074730000|2024-09-11 17:12:10|17725|17713|17721.7|17709.7|17725|17713|17721.2|17709.2|19
1726074740000|2024-09-11 17:12:20|17722.1|17710.1|17725|17713|17725|17713|17721.2|17709.2|14
1726074750000|2024-09-11 17:12:30|17722.8|17710.8|17725|17713|17725|17713|17722.8|17710.8|0
1726074760000|2024-09-11 17:12:40|17725.3|17713.3|17725.7|17713.7|17725.7|17713.7|17725|17713|24
1726074770000|2024-09-11 17:12:50|17726.6|17714.6|17727.5|17715.5|17727.5|17715.5|17725.7|17713.7|0
1726074780000|2024-09-11 17:13:00|17726.6|17714.6|17727.8|17715.8|17727.8|17715.8|17726.6|17714.6|4
1726074790000|2024-09-11 17:13:10|17727|17715|17729.1|17717.1|17729.1|17717.1|17726.6|17714.6|5
1726074800000|2024-09-11 17:13:20|17729.5|17717.5|17728.2|17716.2|17729.5|17717.5|17728.2|17716.2|0
1726074810000|2024-09-11 17:13:30|17729.1|17717.1|17727.8|17715.8|17729.1|17717.1|17727.5|17715.5|1
1726074820000|2024-09-11 17:13:40|17727.5|17715.5|17726.1|17714.1|17727.5|17715.5|17724.1|17712.1|3
1726074830000|2024-09-11 17:13:50|17727|17715|17730.3|17718.3|17730.3|17718.3|17727|17715|49
1726074840000|2024-09-11 17:14:00|17730|17718|17731.2|17719.2|17731.2|17719.2|17730|17718|6
1726074850000|2024-09-11 17:14:10|17731.6|17719.6|17732.5|17720.5|17735|17723|17731.6|17719.6|57
1726074860000|2024-09-11 17:14:20|17732.1|17720.1|17729.6|17717.6|17732.1|17720.1|17727.5|17715.5|3
1726074870000|2024-09-11 17:14:30|17728.7|17716.7|17727.1|17715.1|17728.7|17716.7|17727.1|17715.1|10
1726074880000|2024-09-11 17:14:40|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|17727.9|17715.9|51
1726074890000|2024-09-11 17:14:50|17729.2|17717.2|17728.4|17716.4|17731.7|17719.7|17727.5|17715.5|75
1726074900000|2024-09-11 17:15:00|17729.2|17717.2|17730.9|17718.9|17730.9|17718.9|17729.2|17717.2|10
1726074910000|2024-09-11 17:15:10|17729.2|17717.2|17728.8|17716.8|17729.7|17717.7|17728.8|17716.8|0
1726074920000|2024-09-11 17:15:20|17726.8|17714.8|17727.2|17715.2|17727.2|17715.2|17725.9|17713.9|2
1726074930000|2024-09-11 17:15:30|17727.5|17715.5|17727.5|17715.5|17727.5|17715.5|17726.3|17714.3|1
1726074940000|2024-09-11 17:15:40|17728.4|17716.4|17730.9|17718.9|17730.9|17718.9|17727.9|17715.9|2
1726074950000|2024-09-11 17:15:50|17733.4|17721.4|17731.3|17719.3|17733.4|17721.4|17731.3|17719.3|2
1726074960000|2024-09-11 17:16:00|17729.2|17717.2|17731.3|17719.3|17732.2|17720.2|17729.2|17717.2|5
1726074970000|2024-09-11 17:16:10|17731.7|17719.7|17735|17723|17735|17723|17731.7|17719.7|2
1726074980000|2024-09-11 17:16:20|17733.8|17721.8|17735|17723|17735|17723|17733.8|17721.8|0
1726074990000|2024-09-11 17:16:30|17734.3|17722.3|17733.4|17721.4|17734.3|17722.3|17733.4|17721.4|6
1726075000000|2024-09-11 17:16:40|17730.9|17718.9|17729.7|17717.7|17730.9|17718.9|17728.8|17716.8|3
1726075010000|2024-09-11 17:16:50|17733.4|17721.4|17732.5|17720.5|17733.4|17721.4|17732.5|17720.5|2
1726075020000|2024-09-11 17:17:00|17733.4|17721.4|17737.2|17725.2|17737.2|17725.2|17733.4|17721.4|6
1726075030000|2024-09-11 17:17:10|17735.9|17723.9|17733.8|17721.8|17736.3|17724.3|17733.8|17721.8|2
1726075040000|2024-09-11 17:17:20|17734.7|17722.7|17734.7|17722.7|17737.2|17725.2|17733.4|17721.4|2
1726075050000|2024-09-11 17:17:30|17735.9|17723.9|17733.4|17721.4|17735.9|17723.9|17733.4|17721.4|2
1726075060000|2024-09-11 17:17:40|17733.8|17721.8|17733.4|17721.4|17735|17723|17733.4|17721.4|2
1726075070000|2024-09-11 17:17:50|17732.5|17720.5|17730|17718|17732.5|17720.5|17730|17718|1
1726075080000|2024-09-11 17:18:00|17730.4|17718.4|17731.3|17719.3|17732.2|17720.2|17730.4|17718.4|2
1726075090000|2024-09-11 17:18:10|17732.2|17720.2|17732.2|17720.2|17732.2|17720.2|17730.4|17718.4|1
1726075100000|2024-09-11 17:18:20|17727.2|17715.2|17727.2|17715.2|17727.2|17715.2|17727.2|17715.2|6
1726075110000|2024-09-11 17:18:30|17725.9|17713.9|17725.9|17713.9|17725.9|17713.9|17725.9|17713.9|1
1726075120000|2024-09-11 17:18:40|17723.4|17711.4|17721.3|17709.3|17724.3|17712.3|17720.9|17708.9|3
1726075130000|2024-09-11 17:18:50|17722.2|17710.2|17718.8|17706.8|17723.4|17711.4|17718.4|17706.4|2
1726075140000|2024-09-11 17:19:00|17718.4|17706.4|17717.2|17705.2|17718.4|17706.4|17717.2|17705.2|6
1726075150000|2024-09-11 17:19:10|17718|17706|17717.5|17705.5|17718.4|17706.4|17717.2|17705.2|2
1726075160000|2024-09-11 17:19:20|17718.4|17706.4|17717.5|17705.5|17718.4|17706.4|17717.5|17705.5|2
1726075170000|2024-09-11 17:19:30|||||||||1
1726075180000|2024-09-11 17:19:40|17717.2|17705.2|17720.9|17708.9|17720.9|17708.9|17717.2|17705.2|6
1726075190000|2024-09-11 17:19:50|17723.4|17711.4|17725.4|17713.4|17725.4|17713.4|17723.4|17711.4|59
1726075200000|2024-09-11 17:20:00|17725|17713|17723.8|17711.8|17725|17713|17723.8|17711.8|1
1726075210000|2024-09-11 17:20:10|17722.2|17710.2|17718.4|17706.4|17722.2|17710.2|17718.4|17706.4|5
1726075220000|2024-09-11 17:20:20|17717.5|17705.5|17713.8|17701.8|17718.4|17706.4|17713.8|17701.8|3
1726075230000|2024-09-11 17:20:30|17717.2|17705.2|17720.9|17708.9|17720.9|17708.9|17715.4|17703.4|12
1726075240000|2024-09-11 17:20:40|17719.2|17707.2|17721.3|17709.3|17721.3|17709.3|17718.8|17706.8|12
1726075250000|2024-09-11 17:20:50|17721.7|17709.7|17723.4|17711.4|17723.4|17711.4|17721.3|17709.3|0
1726075260000|2024-09-11 17:21:00|17723|17711|17719.7|17707.7|17723|17711|17719.7|17707.7|4
1726075270000|2024-09-11 17:21:10|17720.5|17708.5|17717.2|17705.2|17720.9|17708.9|17717.2|17705.2|2
1726075280000|2024-09-11 17:21:20|17718|17706|17717.2|17705.2|17718|17706|17717.2|17705.2|1
1726075290000|2024-09-11 17:21:30|17718.4|17706.4|17718.8|17706.8|17718.8|17706.8|17717.2|17705.2|3
1726075300000|2024-09-11 17:21:40|17719.7|17707.7|17717.2|17705.2|17719.7|17707.7|17717.2|17705.2|2
1726075310000|2024-09-11 17:21:50|17718.4|17706.4|17722.2|17710.2|17722.2|17710.2|17718.4|17706.4|7
1726075320000|2024-09-11 17:22:00|17720.9|17708.9|17718.4|17706.4|17720.9|17708.9|17718.4|17706.4|8
1726075330000|2024-09-11 17:22:10|17719.3|17707.3|17720.9|17708.9|17723.4|17711.4|17719.3|17707.3|12
1726075340000|2024-09-11 17:22:20|17719.2|17707.2|17721.3|17709.3|17721.3|17709.3|17719.2|17707.2|5
1726075350000|2024-09-11 17:22:30|17722.2|17710.2|17721.3|17709.3|17723.4|17711.4|17721.3|17709.3|5
1726075360000|2024-09-11 17:22:40|17718.4|17706.4|17718.4|17706.4|17718.4|17706.4|17717.2|17705.2|4
1726075370000|2024-09-11 17:22:50|17718.8|17706.8|17718.4|17706.4|17718.8|17706.8|17718.4|17706.4|1
1726075380000|2024-09-11 17:23:00|17718|17706|17717.2|17705.2|17718.8|17706.8|17717.2|17705.2|9
1726075390000|2024-09-11 17:23:10|||||||||15
1726075400000|2024-09-11 17:23:20|17718.4|17706.4|17717.2|17705.2|17718.4|17706.4|17717.2|17705.2|1
1726075410000|2024-09-11 17:23:30|17714.7|17702.7|17718|17706|17718|17706|17714.7|17702.7|7
1726075420000|2024-09-11 17:23:40|17718.4|17706.4|17717.2|17705.2|17718.4|17706.4|17717.2|17705.2|2
1726075430000|2024-09-11 17:23:50|17717.5|17705.5|17710.9|17698.9|17718.4|17706.4|17710.9|17698.9|3
1726075440000|2024-09-11 17:24:00|17711.8|17699.8|17715.9|17703.9|17715.9|17703.9|17711.3|17699.3|3
1726075450000|2024-09-11 17:24:10|17716.3|17704.3|17715.9|17703.9|17716.3|17704.3|17715.9|17703.9|0
1726075460000|2024-09-11 17:24:20|17714.2|17702.2|17715.4|17703.4|17716.3|17704.3|17713.4|17701.4|7
1726075470000|2024-09-11 17:24:30|17716.3|17704.3|17717.5|17705.5|17717.9|17705.9|17716.3|17704.3|6
1726075480000|2024-09-11 17:24:40|17716.3|17704.3|17714.2|17702.2|17716.3|17704.3|17714.2|17702.2|7
1726075490000|2024-09-11 17:24:50|17713.8|17701.8|17712.5|17700.5|17717.5|17705.5|17711.7|17699.7|30
1726075500000|2024-09-11 17:25:00|17712.9|17700.9|17717.5|17705.5|17717.5|17705.5|17712.9|17700.9|5
1726075510000|2024-09-11 17:25:10|17720.4|17708.4|17715.9|17703.9|17720.4|17708.4|17713.3|17701.3|15
1726075520000|2024-09-11 17:25:20|17716.3|17704.3|17713.8|17701.8|17717.2|17705.2|17713.8|17701.8|5
1726075530000|2024-09-11 17:25:30|17715.9|17703.9|17716.3|17704.3|17716.3|17704.3|17715.4|17703.4|2
1726075540000|2024-09-11 17:25:40|17715.4|17703.4|17720.4|17708.4|17720.4|17708.4|17715.4|17703.4|7
1726075550000|2024-09-11 17:25:50|17719.6|17707.6|17717.9|17705.9|17719.6|17707.6|17717.9|17705.9|5
1726075560000|2024-09-11 17:26:00|17718.3|17706.3|17717.9|17705.9|17719.2|17707.2|17717.9|17705.9|3
1726075570000|2024-09-11 17:26:10|17718.3|17706.3|17716.7|17704.7|17718.3|17706.3|17715.8|17703.8|3
1726075580000|2024-09-11 17:26:20|17717.1|17705.1|17717.1|17705.1|17717.1|17705.1|17717.1|17705.1|0
1726075590000|2024-09-11 17:26:30|17716.7|17704.7|17716.7|17704.7|17716.7|17704.7|17716.7|17704.7|1
1726075600000|2024-09-11 17:26:40|||||||||1
1726075610000|2024-09-11 17:26:50|17715.8|17703.8|17715.4|17703.4|17716.7|17704.7|17715.4|17703.4|0
1726075620000|2024-09-11 17:27:00|17716.7|17704.7|17715.4|17703.4|17716.7|17704.7|17715.4|17703.4|7
1726075630000|2024-09-11 17:27:10|17711.7|17699.7|17711.7|17699.7|17711.7|17699.7|17711.7|17699.7|32
1726075640000|2024-09-11 17:27:20|17712.1|17700.1|17712.9|17700.9|17712.9|17700.9|17712.1|17700.1|0
1726075650000|2024-09-11 17:27:30|17714.2|17702.2|17714.2|17702.2|17714.2|17702.2|17714.2|17702.2|2
1726075660000|2024-09-11 17:27:40|17712.9|17700.9|17712.9|17700.9|17712.9|17700.9|17712.9|17700.9|6
1726075680000|2024-09-11 17:28:00|17712.2|17700.2|17712.1|17700.1|17712.9|17700.9|17710.4|17698.4|10
1726075690000|2024-09-11 17:28:10|17712.9|17700.9|17714.2|17702.2|17714.2|17702.2|17712.9|17700.9|5
1726075700000|2024-09-11 17:28:20|17712.9|17700.9|17712.9|17700.9|17712.9|17700.9|17712.9|17700.9|0
1726075710000|2024-09-11 17:28:30|17713.3|17701.3|17713.3|17701.3|17713.3|17701.3|17713.3|17701.3|1
1726075720000|2024-09-11 17:28:40|17713.7|17701.7|17715.4|17703.4|17715.4|17703.4|17713.7|17701.7|2
1726075730000|2024-09-11 17:28:50|||||||||1
1726075740000|2024-09-11 17:29:00|||||||||5
1726075750000|2024-09-11 17:29:10|17718.3|17706.3|17719.2|17707.2|17719.2|17707.2|17717.9|17705.9|4
1726075760000|2024-09-11 17:29:20|17719.6|17707.6|17719.2|17707.2|17720.4|17708.4|17719.2|17707.2|3
1726075770000|2024-09-11 17:29:30|17720|17708|17719.2|17707.2|17720|17708|17717.9|17705.9|3
1726075780000|2024-09-11 17:29:40|17717.9|17705.9|17717.9|17705.9|17718.3|17706.3|17717.9|17705.9|0
1726075790000|2024-09-11 17:29:50|17715.4|17703.4|17714.2|17702.2|17715.4|17703.4|17712.9|17700.9|6
1726075800000|2024-09-11 17:30:00|17715.4|17703.4|17715.4|17703.4|17715.4|17703.4|17714.2|17702.2|1
1726075810000|2024-09-11 17:30:10|17719.2|17707.2|17719.6|17707.6|17719.6|17707.6|17719.2|17707.2|5
1726075820000|2024-09-11 17:30:20|17720.4|17708.4|17718.3|17706.3|17720.4|17708.4|17718.3|17706.3|1
1726075830000|2024-09-11 17:30:30|17719.2|17707.2|17717.1|17705.1|17719.6|17707.6|17716.7|17704.7|0
1726075840000|2024-09-11 17:30:40|17716.7|17704.7|17716.7|17704.7|17718.7|17706.7|17716.7|17704.7|5
1726075850000|2024-09-11 17:30:50|17717.9|17705.9|17717.9|17705.9|17717.9|17705.9|17717.9|17705.9|0
1726075860000|2024-09-11 17:31:00|17717.1|17705.1|17717.9|17705.9|17717.9|17705.9|17717.1|17705.1|1
1726075870000|2024-09-11 17:31:10|17717.1|17705.1|17716.7|17704.7|17717.9|17705.9|17715.4|17703.4|11
1726075880000|2024-09-11 17:31:20|17715.4|17703.4|17715|17703|17715.4|17703.4|17714.2|17702.2|2
1726075890000|2024-09-11 17:31:30|17714.7|17702.7|17712.9|17700.9|17714.7|17702.7|17712.9|17700.9|4
1726075900000|2024-09-11 17:31:40|17715.4|17703.4|17717.1|17705.1|17717.1|17705.1|17715.4|17703.4|6
1726075910000|2024-09-11 17:31:50|17717.9|17705.9|17720.8|17708.8|17720.8|17708.8|17717.9|17705.9|2
1726075920000|2024-09-11 17:32:00|17721.2|17709.2|17720.8|17708.8|17721.2|17709.2|17720.8|17708.8|8
1726075940000|2024-09-11 17:32:20|17721.2|17709.2|17720.8|17708.8|17721.2|17709.2|17720.8|17708.8|0
1726075950000|2024-09-11 17:32:30|17719.6|17707.6|17719.6|17707.6|17719.6|17707.6|17719.6|17707.6|27
1726075960000|2024-09-11 17:32:40|17718.3|17706.3|17718.3|17706.3|17719.2|17707.2|17718.3|17706.3|4
1726075970000|2024-09-11 17:32:50|17717.9|17705.9|17717.9|17705.9|17717.9|17705.9|17717.9|17705.9|1
1726075980000|2024-09-11 17:33:00|17719.2|17707.2|17717.9|17705.9|17719.2|17707.2|17717.9|17705.9|5
1726075990000|2024-09-11 17:33:10|17716.7|17704.7|17715.8|17703.8|17716.7|17704.7|17715.8|17703.8|2
1726076000000|2024-09-11 17:33:20|17714.2|17702.2|17714.2|17702.2|17714.6|17702.6|17713.3|17701.3|1
1726076010000|2024-09-11 17:33:30|17714.6|17702.6|17715.4|17703.4|17715.4|17703.4|17714.6|17702.6|1
1726076020000|2024-09-11 17:33:40|17715.8|17703.8|17716.7|17704.7|17716.7|17704.7|17715.8|17703.8|2
1726076030000|2024-09-11 17:33:50|17716.3|17704.3|17712.9|17700.9|17716.3|17704.3|17712.9|17700.9|1
1726076040000|2024-09-11 17:34:00|17713.3|17701.3|17713.3|17701.3|17713.3|17701.3|17713.3|17701.3|5
1726076050000|2024-09-11 17:34:10|17712.9|17700.9|17710.4|17698.4|17713.3|17701.3|17710.4|17698.4|7
1726076060000|2024-09-11 17:34:20|17710.8|17698.8|17709.6|17697.6|17710.8|17698.8|17709.2|17697.2|8
1726076070000|2024-09-11 17:34:30|17711.2|17699.2|17709.6|17697.6|17712.1|17700.1|17709.6|17697.6|6
1726076080000|2024-09-11 17:34:40|17710.4|17698.4|17711.7|17699.7|17712.1|17700.1|17710.4|17698.4|1
1726076090000|2024-09-11 17:34:50|17710.8|17698.8|17712.1|17700.1|17712.9|17700.9|17710.8|17698.8|1
1726076100000|2024-09-11 17:35:00|17712.9|17700.9|17712.9|17700.9|17712.9|17700.9|17712.9|17700.9|3
1726076110000|2024-09-11 17:35:10|17713.3|17701.3|17713.3|17701.3|17715.4|17703.4|17713.3|17701.3|13
1726076120000|2024-09-11 17:35:20|17712.5|17700.5|17712.1|17700.1|17712.5|17700.5|17712.1|17700.1|0
1726076130000|2024-09-11 17:35:30|17711.7|17699.7|17711.7|17699.7|17712.1|17700.1|17711.7|17699.7|7
1726076140000|2024-09-11 17:35:40|17710.8|17698.8|17710.8|17698.8|17710.8|17698.8|17710.8|17698.8|0
1726076150000|2024-09-11 17:35:50|17709.2|17697.2|17707.5|17695.5|17709.6|17697.6|17707.5|17695.5|12
1726076160000|2024-09-11 17:36:00|17707.9|17695.9|17710|17698|17710|17698|17707.9|17695.9|4
1726076170000|2024-09-11 17:36:10|17710.4|17698.4|17711.6|17699.6|17711.6|17699.6|17710.4|17698.4|2
1726076180000|2024-09-11 17:36:20|17713.7|17701.7|17717.5|17705.5|17717.5|17705.5|17713.7|17701.7|7
1726076190000|2024-09-11 17:36:30|17717.1|17705.1|17715|17703|17717.5|17705.5|17715|17703|7
1726076200000|2024-09-11 17:36:40|17715.4|17703.4|17717.5|17705.5|17717.5|17705.5|17715.4|17703.4|1
1726076210000|2024-09-11 17:36:50|17716.6|17704.6|17718.7|17706.7|17718.7|17706.7|17716.6|17704.6|0
1726076220000|2024-09-11 17:37:00|17720|17708|17718.7|17706.7|17720|17708|17718.7|17706.7|10
1726076230000|2024-09-11 17:37:10|||||||||1
1726076240000|2024-09-11 17:37:20|17717.9|17705.9|17717.9|17705.9|17718.7|17706.7|17717.9|17705.9|0
1726076250000|2024-09-11 17:37:30|17718.7|17706.7|17717|17705|17718.7|17706.7|17717|17705|24
1726076260000|2024-09-11 17:37:40|||||||||1
1726076270000|2024-09-11 17:37:50|17718.6|17706.6|17718.6|17706.6|17719.5|17707.5|17718.6|17706.6|27
1726076280000|2024-09-11 17:38:00|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|7
1726076290000|2024-09-11 17:38:10|17717.9|17705.9|17718.6|17706.6|17718.6|17706.6|17717|17705|4
1726076300000|2024-09-11 17:38:20|17719.5|17707.5|17722.4|17710.4|17722.4|17710.4|17719.5|17707.5|5
1726076310000|2024-09-11 17:38:30|17719.5|17707.5|17717|17705|17719.5|17707.5|17717|17705|17
1726076320000|2024-09-11 17:38:40|||||||||3
1726076330000|2024-09-11 17:38:50|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|3
1726076340000|2024-09-11 17:39:00|17718.6|17706.6|17718.2|17706.2|17718.6|17706.6|17718.2|17706.2|4
1726076350000|2024-09-11 17:39:10|17718.6|17706.6|17718.6|17706.6|17718.6|17706.6|17718.6|17706.6|1
1726076360000|2024-09-11 17:39:20|17718.2|17706.2|17718.6|17706.6|17718.6|17706.6|17718.2|17706.2|0
1726076370000|2024-09-11 17:39:30|17719.5|17707.5|17718.6|17706.6|17719.5|17707.5|17718.6|17706.6|3
1726076380000|2024-09-11 17:39:40|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|17718.2|17706.2|0
1726076390000|2024-09-11 17:39:50|17717.4|17705.4|17718.6|17706.6|17719.5|17707.5|17717.4|17705.4|5
1726076400000|2024-09-11 17:40:00|17717.4|17705.4|17717|17705|17717.4|17705.4|17717|17705|12
1726076410000|2024-09-11 17:40:10|17719.5|17707.5|17718.6|17706.6|17719.5|17707.5|17718.6|17706.6|4
1726076420000|2024-09-11 17:40:20|17719.5|17707.5|17718.6|17706.6|17719.5|17707.5|17717.8|17705.8|2
1726076430000|2024-09-11 17:40:30|17719.5|17707.5|17720.7|17708.7|17721.1|17709.1|17719.5|17707.5|10
1726076440000|2024-09-11 17:40:40|17720.4|17708.4|17718.6|17706.6|17720.4|17708.4|17718.2|17706.2|5
1726076450000|2024-09-11 17:40:50|17718.2|17706.2|17720.7|17708.7|17720.7|17708.7|17718.2|17706.2|6
1726076460000|2024-09-11 17:41:00|17721.1|17709.1|17721.1|17709.1|17721.1|17709.1|17719.9|17707.9|13
1726076470000|2024-09-11 17:41:10|17719.5|17707.5|17720.4|17708.4|17720.7|17708.7|17719.5|17707.5|33
1726076480000|2024-09-11 17:41:20|17719.5|17707.5|17720.7|17708.7|17720.7|17708.7|17719.5|17707.5|4
1726076490000|2024-09-11 17:41:30|17719.5|17707.5|17719.5|17707.5|17719.5|17707.5|17719.5|17707.5|3
1726076500000|2024-09-11 17:41:40|17718.2|17706.2|17719.5|17707.5|17719.5|17707.5|17718.2|17706.2|2
1726076510000|2024-09-11 17:41:50|||||||||4
1726076520000|2024-09-11 17:42:00|17721.2|17709.2|17718.7|17706.7|17721.6|17709.6|17718.7|17706.7|54
1726076530000|2024-09-11 17:42:10|17716.6|17704.6|17716.2|17704.2|17717.9|17705.9|17716.2|17704.2|5
1726076540000|2024-09-11 17:42:20|17717.5|17705.5|17716.2|17704.2|17717.5|17705.5|17716.2|17704.2|10
1726076550000|2024-09-11 17:42:30|17717.1|17705.1|17717.5|17705.5|17717.5|17705.5|17717.1|17705.1|4
1726076560000|2024-09-11 17:42:40|17716.6|17704.6|17716.2|17704.2|17716.6|17704.6|17716.2|17704.2|0
1726076570000|2024-09-11 17:42:50|17715|17703|17717.5|17705.5|17717.5|17705.5|17715|17703|5
1726076580000|2024-09-11 17:43:00|17715.4|17703.4|17715.4|17703.4|17715.4|17703.4|17714.5|17702.5|7
1726076590000|2024-09-11 17:43:10|||||||||1
1726076600000|2024-09-11 17:43:20|17715.7|17703.7|17720.4|17708.4|17720.4|17708.4|17715.7|17703.7|4
1726076610000|2024-09-11 17:43:30|17719.1|17707.1|17720.4|17708.4|17720.4|17708.4|17717|17705|8
1726076620000|2024-09-11 17:43:40|17719.5|17707.5|17719.5|17707.5|17719.5|17707.5|17719.5|17707.5|19
1726076640000|2024-09-11 17:44:00|||||||||7
1726076650000|2024-09-11 17:44:10|17718.7|17706.7|17718.7|17706.7|17719.1|17707.1|17718.7|17706.7|3
1726076660000|2024-09-11 17:44:20|17717.9|17705.9|17719.5|17707.5|17719.5|17707.5|17717|17705|4
1726076670000|2024-09-11 17:44:30|||||||||2
1726076680000|2024-09-11 17:44:40|||||||||1
1726076690000|2024-09-11 17:44:50|||||||||1
1726076700000|2024-09-11 17:45:00|||||||||6
1726076710000|2024-09-11 17:45:10|||||||||1
1726076720000|2024-09-11 17:45:20|17719.9|17707.9|17715.7|17703.7|17720.7|17708.7|17714.9|17702.9|28
1726076730000|2024-09-11 17:45:30|17714.5|17702.5|17712|17700|17714.5|17702.5|17711.1|17699.1|7
1726076740000|2024-09-11 17:45:40|17713.2|17701.2|17712.9|17700.9|17713.2|17701.2|17712|17700|25
1726076750000|2024-09-11 17:45:50|17713.7|17701.7|17717.9|17705.9|17717.9|17705.9|17713.7|17701.7|12
1726076760000|2024-09-11 17:46:00|17718.2|17706.2|17720|17708|17720|17708|17718.2|17706.2|5
1726076770000|2024-09-11 17:46:10|17719.1|17707.1|17717.9|17705.9|17720|17708|17717.9|17705.9|3
1726076780000|2024-09-11 17:46:20|17716.6|17704.6|17717.9|17705.9|17717.9|17705.9|17716.6|17704.6|4
1726076790000|2024-09-11 17:46:30|17716.2|17704.2|17717.9|17705.9|17717.9|17705.9|17715.4|17703.4|14
1726076800000|2024-09-11 17:46:40|17718.7|17706.7|17718.7|17706.7|17719.1|17707.1|17718.7|17706.7|4
1726076810000|2024-09-11 17:46:50|17717.9|17705.9|17725.4|17713.4|17725.4|17713.4|17717.9|17705.9|6
1726076820000|2024-09-11 17:47:00|||||||||7
1726076830000|2024-09-11 17:47:10|17726.2|17714.2|17725|17713|17726.2|17714.2|17725|17713|9
1726076840000|2024-09-11 17:47:20|17724.1|17712.1|17725.4|17713.4|17726.2|17714.2|17724.1|17712.1|8
1726076850000|2024-09-11 17:47:30|17730.4|17718.4|17740.4|17728.4|17740.4|17728.4|17730.4|17718.4|28
1726076860000|2024-09-11 17:47:40|17739.5|17727.5|17744.5|17732.5|17745.4|17733.4|17739.5|17727.5|33
1726076870000|2024-09-11 17:47:50|17745.4|17733.4|17743.2|17731.2|17745.4|17733.4|17739.5|17727.5|26
1726076880000|2024-09-11 17:48:00|17742.9|17730.9|17742.4|17730.4|17742.9|17730.9|17742|17730|7
1726076890000|2024-09-11 17:48:10|17743.2|17731.2|17745.7|17733.7|17747.8|17735.8|17743.2|17731.2|53
1726076900000|2024-09-11 17:48:20|17745.4|17733.4|17745.7|17733.7|17745.7|17733.7|17745.4|17733.4|2
1726076910000|2024-09-11 17:48:30|17745.4|17733.4|17751.6|17739.6|17752.9|17740.9|17745.4|17733.4|6
1726076920000|2024-09-11 17:48:40|17751.2|17739.2|17751.5|17739.5|17754|17742|17749.5|17737.5|26
1726076930000|2024-09-11 17:48:50|17751.1|17739.1|17751.1|17739.1|17751.1|17739.1|17751.1|17739.1|6
1726076940000|2024-09-11 17:49:00|17749.5|17737.5|17755.3|17743.3|17755.7|17743.7|17749.5|17737.5|9
1726076950000|2024-09-11 17:49:10|17755.7|17743.7|17750.3|17738.3|17755.7|17743.7|17750.3|17738.3|8
1726076960000|2024-09-11 17:49:20|17751.1|17739.1|17753.6|17741.6|17753.6|17741.6|17751.1|17739.1|8
1726076970000|2024-09-11 17:49:30|17752|17740|17752.4|17740.4|17753.2|17741.2|17752|17740|5
1726076980000|2024-09-11 17:49:40|17753.2|17741.2|17753.2|17741.2|17753.2|17741.2|17752.4|17740.4|5
1726076990000|2024-09-11 17:49:50|17752.4|17740.4|17749.9|17737.9|17753.2|17741.2|17748.6|17736.6|12
1726077000000|2024-09-11 17:50:00|17747.9|17735.9|17746.6|17734.6|17747.9|17735.9|17745.4|17733.4|68
1726077010000|2024-09-11 17:50:10|17747.5|17735.5|17750.4|17738.4|17750.4|17738.4|17746.2|17734.2|21
1726077020000|2024-09-11 17:50:20|17749.5|17737.5|17747.9|17735.9|17749.5|17737.5|17747.9|17735.9|26
1726077030000|2024-09-11 17:50:30|17747.5|17735.5|17745|17733|17747.5|17735.5|17745|17733|12
1726077040000|2024-09-11 17:50:40|17744.6|17732.6|17745.4|17733.4|17746.2|17734.2|17743.7|17731.7|32
1726077050000|2024-09-11 17:50:50|17746.2|17734.2|17748.7|17736.7|17748.7|17736.7|17745|17733|20
1726077060000|2024-09-11 17:51:00|17749.6|17737.6|17747|17735|17750|17738|17747|17735|19
1726077070000|2024-09-11 17:51:10|17751.6|17739.6|17750|17738|17751.6|17739.6|17750|17738|38
1726077080000|2024-09-11 17:51:20|17749.6|17737.6|17748.7|17736.7|17751.2|17739.2|17748.7|17736.7|16
1726077090000|2024-09-11 17:51:30|17746.2|17734.2|17746.2|17734.2|17746.2|17734.2|17746.2|17734.2|18
1726077100000|2024-09-11 17:51:40|17745|17733|17745.8|17733.8|17746.7|17734.7|17745|17733|29
1726077110000|2024-09-11 17:51:50|17743.7|17731.7|17744.2|17732.2|17744.6|17732.6|17742.9|17730.9|32
1726077120000|2024-09-11 17:52:00|17745.4|17733.4|17745.4|17733.4|17746.7|17734.7|17745.1|17733.1|53
1726077130000|2024-09-11 17:52:10|17747.9|17735.9|17747.2|17735.2|17747.9|17735.9|17745.4|17733.4|69
1726077140000|2024-09-11 17:52:20|17746.3|17734.3|17750.5|17738.5|17750.5|17738.5|17746.3|17734.3|14
1726077150000|2024-09-11 17:52:30|17750.9|17738.9|17753.4|17741.4|17753.4|17741.4|17750.9|17738.9|26
1726077160000|2024-09-11 17:52:40|17752.2|17740.2|17750.9|17738.9|17752.2|17740.2|17749.7|17737.7|18
1726077170000|2024-09-11 17:52:50|17751.3|17739.3|17753.9|17741.9|17754.7|17742.7|17751.3|17739.3|150
1726077180000|2024-09-11 17:53:00|17753|17741|17752.6|17740.6|17753|17741|17752.6|17740.6|7
1726077190000|2024-09-11 17:53:10|17753|17741|17753.9|17741.9|17754.3|17742.3|17753|17741|18
1726077200000|2024-09-11 17:53:20|17752.6|17740.6|17749.7|17737.7|17753|17741|17748.4|17736.4|31
1726077210000|2024-09-11 17:53:30|17750.5|17738.5|17751.8|17739.8|17751.8|17739.8|17750.5|17738.5|14
1726077220000|2024-09-11 17:53:40|17751.4|17739.4|17750.5|17738.5|17751.4|17739.4|17750.5|17738.5|1
1726077230000|2024-09-11 17:53:50|17752.2|17740.2|17746.8|17734.8|17753|17741|17746.4|17734.4|34
1726077240000|2024-09-11 17:54:00|17747.2|17735.2|17745.5|17733.5|17748|17736|17744.3|17732.3|10
1726077250000|2024-09-11 17:54:10|17745.1|17733.1|17741.8|17729.8|17745.1|17733.1|17740.9|17728.9|9
1726077260000|2024-09-11 17:54:20|17741.4|17729.4|17739.3|17727.3|17741.4|17729.4|17739.3|17727.3|16
1726077270000|2024-09-11 17:54:30|17738.9|17726.9|17742.2|17730.2|17743.9|17731.9|17738.9|17726.9|41
1726077280000|2024-09-11 17:54:40|17741.8|17729.8|17741.4|17729.4|17743|17731|17741.4|17729.4|113
1726077290000|2024-09-11 17:54:50|17738.9|17726.9|17738.9|17726.9|17740.1|17728.1|17738.9|17726.9|22
1726077300000|2024-09-11 17:55:00|17739.8|17727.8|17742.6|17730.6|17742.6|17730.6|17739.8|17727.8|31
1726077310000|2024-09-11 17:55:10|17743.5|17731.5|17743|17731|17743.9|17731.9|17742.6|17730.6|16
1726077320000|2024-09-11 17:55:20|17743.9|17731.9|17743.9|17731.9|17745.1|17733.1|17743.9|17731.9|15
1726077330000|2024-09-11 17:55:30|17741.8|17729.8|17740.1|17728.1|17742.6|17730.6|17739.3|17727.3|10
1726077340000|2024-09-11 17:55:40|17739.3|17727.3|17739.8|17727.8|17740.1|17728.1|17738.9|17726.9|27
1726077350000|2024-09-11 17:55:50|17738.9|17726.9|17736.4|17724.4|17738.9|17726.9|17736.4|17724.4|11
1726077360000|2024-09-11 17:56:00|17735.1|17723.1|17731.4|17719.4|17736.4|17724.4|17730.5|17718.5|93
1726077370000|2024-09-11 17:56:10|17732.3|17720.3|17731.4|17719.4|17732.3|17720.3|17731.4|17719.4|8
1726077380000|2024-09-11 17:56:20|17732.3|17720.3|17732.6|17720.6|17733.5|17721.5|17731.4|17719.4|31
1726077390000|2024-09-11 17:56:30|17728.9|17716.9|17728.9|17716.9|17729.8|17717.8|17728.9|17716.9|54
1726077400000|2024-09-11 17:56:40|17729.7|17717.7|17725.9|17713.9|17732.2|17720.2|17723.4|17711.4|44
1726077410000|2024-09-11 17:56:50|17725.1|17713.1|17721.4|17709.4|17725.1|17713.1|17720.5|17708.5|23
1726077420000|2024-09-11 17:57:00|17723|17711|17723.4|17711.4|17725.9|17713.9|17723|17711|31
1726077430000|2024-09-11 17:57:10|17724.3|17712.3|17725.5|17713.5|17725.9|17713.9|17723.4|17711.4|8
1726077440000|2024-09-11 17:57:20|17725.1|17713.1|17723|17711|17725.5|17713.5|17723|17711|15
1726077450000|2024-09-11 17:57:30|17723.9|17711.9|17721.4|17709.4|17723.9|17711.9|17721.4|17709.4|10
1726077460000|2024-09-11 17:57:40|17721.8|17709.8|17718|17706|17722.6|17710.6|17718|17706|18
1726077470000|2024-09-11 17:57:50|17718.4|17706.4|17720.5|17708.5|17720.5|17708.5|17718.4|17706.4|18
1726077480000|2024-09-11 17:58:00|17718.4|17706.4|17717.6|17705.6|17720.9|17708.9|17717.6|17705.6|35
1726077490000|2024-09-11 17:58:10|17716.8|17704.8|17713.4|17701.4|17716.8|17704.8|17712.2|17700.2|16
1726077500000|2024-09-11 17:58:20|17713|17701|17717.3|17705.3|17717.6|17705.6|17713|17701|105
1726077510000|2024-09-11 17:58:30|17719.8|17707.8|17721.4|17709.4|17721.4|17709.4|17718.9|17706.9|21
1726077520000|2024-09-11 17:58:40|17721|17709|17721|17709|17721|17709|17720.6|17708.6|24
1726077530000|2024-09-11 17:58:50|17721.4|17709.4|17719.3|17707.3|17721.4|17709.4|17718.9|17706.9|14
1726077540000|2024-09-11 17:59:00|17721.4|17709.4|17718|17706|17721.4|17709.4|17716.4|17704.4|70
1726077550000|2024-09-11 17:59:10|17718.4|17706.4|17718.9|17706.9|17721.4|17709.4|17717.2|17705.2|55
1726077560000|2024-09-11 17:59:20|17719.7|17707.7|17718.8|17706.8|17719.7|17707.7|17717.2|17705.2|91
1726077570000|2024-09-11 17:59:30|17719.7|17707.7|17722.1|17710.1|17725.4|17713.4|17719.7|17707.7|176
1726077580000|2024-09-11 17:59:40|17721.2|17709.2|17721.2|17709.2|17723.7|17711.7|17718.7|17706.7|190
1726077590000|2024-09-11 17:59:50|17720|17708|17715.4|17703.4|17720|17708|17715.4|17703.4|197
1726077600000|2024-09-11 18:00:00|17716.2|17704.2|17718.7|17706.7|17720|17708|17715|17703|68
1726077610000|2024-09-11 18:00:10|17719.6|17707.6|17720|17708|17720|17708|17718.7|17706.7|47
1726077620000|2024-09-11 18:00:20|17721.2|17709.2|17719.6|17707.6|17721.2|17709.2|17719.6|17707.6|48
1726077630000|2024-09-11 18:00:30|17718.7|17706.7|17718.7|17706.7|17719.6|17707.6|17718.7|17706.7|9
1726077640000|2024-09-11 18:00:40|||||||||23
1726077650000|2024-09-11 18:00:50|17719.1|17707.1|17713.7|17701.7|17719.1|17707.1|17713.7|17701.7|64
1726077660000|2024-09-11 18:01:00|17714.6|17702.6|17714.6|17702.6|17714.6|17702.6|17712.1|17700.1|8
1726077670000|2024-09-11 18:01:10|17717.5|17705.5|17718.7|17706.7|17718.7|17706.7|17717.5|17705.5|42
1726077680000|2024-09-11 18:01:20|17719.6|17707.6|17720|17708|17720|17708|17719.6|17707.6|5
1726077690000|2024-09-11 18:01:30|17718.7|17706.7|17718.7|17706.7|17718.7|17706.7|17718.7|17706.7|1
1726077700000|2024-09-11 18:01:40|||||||||25
1726077710000|2024-09-11 18:01:50|17717.1|17705.1|17716.2|17704.2|17717.1|17705.1|17716.2|17704.2|19
1726077720000|2024-09-11 18:02:00|17717.1|17705.1|17716.2|17704.2|17717.1|17705.1|17716.2|17704.2|1
1726077730000|2024-09-11 18:02:10|17715.8|17703.8|17715|17703|17715.8|17703.8|17715|17703|5
1726077740000|2024-09-11 18:02:20|17714.6|17702.6|17714.6|17702.6|17714.6|17702.6|17713.7|17701.7|20
1726077750000|2024-09-11 18:02:30|17715|17703|17716.2|17704.2|17716.2|17704.2|17715|17703|1
1726077760000|2024-09-11 18:02:40|17715|17703|17716.2|17704.2|17716.2|17704.2|17715|17703|2
1726077770000|2024-09-11 18:02:50|17714.5|17702.5|17713.7|17701.7|17714.5|17702.5|17713.7|17701.7|8
1726077780000|2024-09-11 18:03:00|17714.1|17702.1|17716.2|17704.2|17716.2|17704.2|17714.1|17702.1|1
1726077790000|2024-09-11 18:03:10|17717.5|17705.5|17718.7|17706.7|17718.7|17706.7|17717.1|17705.1|7
1726077800000|2024-09-11 18:03:20|||||||||1
1726077810000|2024-09-11 18:03:30|||||||||12
1726077820000|2024-09-11 18:03:40|17716.2|17704.2|17716.2|17704.2|17716.2|17704.2|17716.2|17704.2|4
1726077830000|2024-09-11 18:03:50|17717.9|17705.9|17718.2|17706.2|17719.5|17707.5|17717.1|17705.1|5
1726077840000|2024-09-11 18:04:00|17717.9|17705.9|17715.7|17703.7|17718.2|17706.2|17715.7|17703.7|7
1726077850000|2024-09-11 18:04:10|17717|17705|17717|17705|17717|17705|17716.6|17704.6|2
1726077860000|2024-09-11 18:04:20|||||||||1
1726077870000|2024-09-11 18:04:30|17715.7|17703.7|17715.7|17703.7|17715.7|17703.7|17715.7|17703.7|4
1726077880000|2024-09-11 18:04:40|17717|17705|17715.7|17703.7|17717|17705|17715.7|17703.7|4
1726077890000|2024-09-11 18:04:50|17716.1|17704.1|17715.7|17703.7|17717|17705|17714.5|17702.5|40
1726147800000|2024-09-12 13:30:00|17744.3|17732.3|17787.7|17775.7|17838.3|17818.3|17744.3|17732.3|159
1726147810000|2024-09-12 13:30:10|17786.8|17774.8|17775.9|17763.9|17796.8|17784.8|17775.9|17763.9|31
1726147820000|2024-09-12 13:30:20|17775.1|17763.1|17771.5|17759.5|17777.6|17765.6|17768.8|17756.8|32
1726147830000|2024-09-12 13:30:30|17775.9|17763.9|17769.7|17757.7|17781.3|17769.3|17766.7|17754.7|37
1726147840000|2024-09-12 13:30:40|17768.9|17756.9|17774.3|17762.3|17776.4|17764.4|17768.9|17756.9|19
1726147850000|2024-09-12 13:30:50|17770.2|17758.2|17779.7|17767.7|17780.1|17768.1|17769.3|17757.3|22
1726147860000|2024-09-12 13:31:00|17779.3|17767.3|17764.3|17752.3|17781.8|17769.8|17764.3|17752.3|64
1726147870000|2024-09-12 13:31:10|17765.2|17753.2|17772.7|17760.7|17772.7|17760.7|17762.7|17750.7|33
1726147880000|2024-09-12 13:31:20|17771.8|17759.8|17766.8|17754.8|17771.8|17759.8|17763.4|17751.4|9
1726147890000|2024-09-12 13:31:30|17767.7|17755.7|17767.7|17755.7|17772.7|17760.7|17767.7|17755.7|23
1726147900000|2024-09-12 13:31:40|17767.3|17755.3|17774.3|17762.3|17774.3|17762.3|17767.3|17755.3|11
1726147910000|2024-09-12 13:31:50|17773.6|17761.6|17778.6|17766.6|17783.2|17771.2|17772|17760|28
1726147920000|2024-09-12 13:32:00|17778.9|17766.9|17786.8|17774.8|17787.3|17775.3|17778.6|17766.6|19
1726147930000|2024-09-12 13:32:10|17788.1|17776.1|17792.8|17780.8|17796.8|17784.8|17788.1|17776.1|13
1726147940000|2024-09-12 13:32:20|17789.5|17777.5|17793.6|17781.6|17794.5|17782.5|17789.5|17777.5|82
1726147950000|2024-09-12 13:32:30|17793.9|17781.9|17794.6|17782.6|17796.1|17784.1|17791.1|17779.1|92
1726147960000|2024-09-12 13:32:40|17793.7|17781.7|17802.5|17790.5|17805|17793|17793.3|17781.3|19
1726147970000|2024-09-12 13:32:50|17801.2|17789.2|17794.6|17782.6|17801.2|17789.2|17794.6|17782.6|8
1726147980000|2024-09-12 13:33:00|17795.3|17783.3|17795.3|17783.3|17797|17785|17795.3|17783.3|41
1726147990000|2024-09-12 13:33:10|17795.7|17783.7|17789.5|17777.5|17797|17785|17787.8|17775.8|8
1726148000000|2024-09-12 13:33:20|17789.8|17777.8|17797.3|17785.3|17797.3|17785.3|17789.8|17777.8|17
1726148010000|2024-09-12 13:33:30|17796.1|17784.1|17791.1|17779.1|17796.1|17784.1|17791.1|17779.1|7
1726148020000|2024-09-12 13:33:40|17791.4|17779.4|17787.3|17775.3|17794.8|17782.8|17787.3|17775.3|10
1726148030000|2024-09-12 13:33:50|17786.1|17774.1|17787.7|17775.7|17788.6|17776.6|17783.9|17771.9|23
1726148040000|2024-09-12 13:34:00|17786.8|17774.8|17788.4|17776.4|17789.3|17777.3|17786.8|17774.8|25
1726148050000|2024-09-12 13:34:10|17787.6|17775.6|17780.1|17768.1|17788.1|17776.1|17780.1|17768.1|8
1726148060000|2024-09-12 13:34:20|17779.7|17767.7|17772.1|17760.1|17780.1|17768.1|17772.1|17760.1|29
1726148070000|2024-09-12 13:34:30|17771.2|17759.2|17772.9|17760.9|17774.2|17762.2|17770.1|17758.1|39
1726148080000|2024-09-12 13:34:40|17772.1|17760.1|17768.3|17756.3|17772.1|17760.1|17768.3|17756.3|2
1726148090000|2024-09-12 13:34:50|17767.9|17755.9|17769.2|17757.2|17770.4|17758.4|17767.9|17755.9|4
1726148100000|2024-09-12 13:35:00|17768.3|17756.3|17767.6|17755.6|17774.2|17762.2|17766.7|17754.7|11
1726148110000|2024-09-12 13:35:10|17770.4|17758.4|17772.6|17760.6|17772.6|17760.6|17768.3|17756.3|21
1726148120000|2024-09-12 13:35:20|17771.8|17759.8|17773.1|17761.1|17773.1|17761.1|17768.1|17756.1|26
1726148130000|2024-09-12 13:35:30|17772.7|17760.7|17772.9|17760.9|17776.7|17764.7|17770.9|17758.9|39
1726148140000|2024-09-12 13:35:40|17773.3|17761.3|17777.9|17765.9|17779.2|17767.2|17772.9|17760.9|15
1726148150000|2024-09-12 13:35:50|17778.7|17766.7|17780.8|17768.8|17780.8|17768.8|17777.9|17765.9|5
1726148160000|2024-09-12 13:36:00|17781.2|17769.2|17780.8|17768.8|17783.3|17771.3|17778.3|17766.3|25
1726148170000|2024-09-12 13:36:10|17782.6|17770.6|17789|17777|17789|17777|17782.6|17770.6|17
1726148180000|2024-09-12 13:36:20|17790.3|17778.3|17800.3|17788.3|17800.3|17788.3|17790.3|17778.3|38
1726148190000|2024-09-12 13:36:30|17799.9|17787.9|17804.6|17792.6|17805.4|17793.4|17799.9|17787.9|6
1726148200000|2024-09-12 13:36:40|17805.4|17793.4|17810.1|17798.1|17810.1|17798.1|17805.4|17793.4|16
1726148210000|2024-09-12 13:36:50|17810.4|17798.4|17810.8|17798.8|17812.6|17800.6|17806.7|17794.7|17
1726148220000|2024-09-12 13:37:00|17808.8|17796.8|17807.9|17795.9|17808.8|17796.8|17805.1|17793.1|6
1726148230000|2024-09-12 13:37:10|17808.8|17796.8|17805.1|17793.1|17808.8|17796.8|17805.1|17793.1|8
1726148240000|2024-09-12 13:37:20|17802.9|17790.9|17808.3|17796.3|17811.2|17799.2|17802.9|17790.9|18
1726148250000|2024-09-12 13:37:30|17808.7|17796.7|17813.3|17801.3|17813.3|17801.3|17808.7|17796.7|5
1726148260000|2024-09-12 13:37:40|17812.9|17800.9|17809.2|17797.2|17817.2|17805.2|17809.2|17797.2|47
1726148270000|2024-09-12 13:37:50|17808.8|17796.8|17811.7|17799.7|17814.2|17802.2|17808.8|17796.8|14
1726148280000|2024-09-12 13:38:00|17811.2|17799.2|17819|17807|17819|17807|17811.2|17799.2|39
1726148290000|2024-09-12 13:38:10|17819.4|17807.4|17824.9|17812.9|17825.3|17813.3|17819.4|17807.4|4
1726148300000|2024-09-12 13:38:20|17825.3|17813.3|17825.3|17813.3|17825.3|17813.3|17822.4|17810.4|19
1726148310000|2024-09-12 13:38:30|17821.2|17809.2|17821.5|17809.5|17822.4|17810.4|17820.8|17808.8|63
1726148320000|2024-09-12 13:38:40|17823.3|17811.3|17820.8|17808.8|17823.3|17811.3|17820.8|17808.8|0
1726148330000|2024-09-12 13:38:50|17821.2|17809.2|17815.8|17803.8|17821.2|17809.2|17813.3|17801.3|9
1726148340000|2024-09-12 13:39:00|17816.2|17804.2|17815.8|17803.8|17816.2|17804.2|17812.4|17800.4|14
1726148350000|2024-09-12 13:39:10|17816.2|17804.2|17812.9|17800.9|17817.1|17805.1|17811.2|17799.2|32
1726148360000|2024-09-12 13:39:20|17811.7|17799.7|17812.8|17800.8|17813.3|17801.3|17810.4|17798.4|12
1726148370000|2024-09-12 13:39:30|17812.1|17800.1|17812.1|17800.1|17812.1|17800.1|17811.7|17799.7|4
1726148380000|2024-09-12 13:39:40|17813.7|17801.7|17812.8|17800.8|17813.7|17801.7|17812.8|17800.8|26
1726148390000|2024-09-12 13:39:50|17813.2|17801.2|17815.3|17803.3|17815.3|17803.3|17813.2|17801.2|11
1726148400000|2024-09-12 13:40:00|17814.4|17802.4|17822.8|17810.8|17823.7|17811.7|17814|17802|32
1726148410000|2024-09-12 13:40:10|17822.4|17810.4|17817.4|17805.4|17822.4|17810.4|17816.5|17804.5|12
1726148420000|2024-09-12 13:40:20|17816.5|17804.5|17814|17802|17817.4|17805.4|17814|17802|4
1726148430000|2024-09-12 13:40:30|17813.7|17801.7|17818.3|17806.3|17818.3|17806.3|17813.7|17801.7|21
1726148440000|2024-09-12 13:40:40|17820.1|17808.1|17819.7|17807.7|17820.1|17808.1|17819.3|17807.3|11
1726148450000|2024-09-12 13:40:50|17821.8|17809.8|17814.7|17802.7|17823.1|17811.1|17813.8|17801.8|9
1726148460000|2024-09-12 13:41:00|17813.8|17801.8|17814.7|17802.7|17815.6|17803.6|17812.2|17800.2|12
1726148470000|2024-09-12 13:41:10|17814.3|17802.3|17810.9|17798.9|17814.3|17802.3|17809.7|17797.7|3
1726148480000|2024-09-12 13:41:20|17810.6|17798.6|17812.6|17800.6|17812.6|17800.6|17809.7|17797.7|12
1726148490000|2024-09-12 13:41:30|17814.3|17802.3|17814.3|17802.3|17814.3|17802.3|17814.3|17802.3|8
1726148500000|2024-09-12 13:41:40|17814|17802|17803.1|17791.1|17814|17802|17803.1|17791.1|85
1726148510000|2024-09-12 13:41:50|17802.2|17790.2|17802.2|17790.2|17802.2|17790.2|17800.6|17788.6|5
1726148520000|2024-09-12 13:42:00|17800.6|17788.6|17801.8|17789.8|17801.8|17789.8|17800.1|17788.1|5
1726148530000|2024-09-12 13:42:10|17802.2|17790.2|17803.1|17791.1|17803.1|17791.1|17798.8|17786.8|2
1726148540000|2024-09-12 13:42:20|17801.8|17789.8|17811.8|17799.8|17811.8|17799.8|17799.7|17787.7|19
1726148550000|2024-09-12 13:42:30|17810.1|17798.1|17807.2|17795.2|17810.9|17798.9|17805.9|17793.9|6
1726148560000|2024-09-12 13:42:40|17806.8|17794.8|17810.1|17798.1|17812.6|17800.6|17805.9|17793.9|24
1726148570000|2024-09-12 13:42:50|17809.7|17797.7|17807.2|17795.2|17810.1|17798.1|17807.2|17795.2|5
1726148580000|2024-09-12 13:43:00|17808.1|17796.1|17808.4|17796.4|17810.1|17798.1|17802.6|17790.6|28
1726148590000|2024-09-12 13:43:10|17807.6|17795.6|17807.6|17795.6|17808.8|17796.8|17807.6|17795.6|2
1726148600000|2024-09-12 13:43:20|17807.9|17795.9|17822.4|17810.4|17822.4|17810.4|17807.9|17795.9|19
1726148610000|2024-09-12 13:43:30|17823.3|17811.3|17819|17807|17823.3|17811.3|17817.4|17805.4|7
1726148620000|2024-09-12 13:43:40|17818.7|17806.7|17819|17807|17819|17807|17818.7|17806.7|7
1726148630000|2024-09-12 13:43:50|17818.7|17806.7|17818.7|17806.7|17820.3|17808.3|17818.7|17806.7|3
1726148640000|2024-09-12 13:44:00|17819|17807|17823.7|17811.7|17823.7|17811.7|17819|17807|11
1726148650000|2024-09-12 13:44:10|17827.4|17815.4|17830.4|17818.4|17830.8|17818.8|17827.4|17815.4|20
1726148660000|2024-09-12 13:44:20|17829.9|17817.9|17822.1|17810.1|17830.8|17818.8|17822.1|17810.1|20
1726148670000|2024-09-12 13:44:30|17820.8|17808.8|17820.8|17808.8|17820.8|17808.8|17817.4|17805.4|7
1726148680000|2024-09-12 13:44:40|17819.9|17807.9|17818.7|17806.7|17819.9|17807.9|17818.7|17806.7|11
1726148690000|2024-09-12 13:44:50|17818.3|17806.3|17818.7|17806.7|17819.6|17807.6|17816.5|17804.5|10
1726148700000|2024-09-12 13:45:00|17819.6|17807.6|17821.3|17809.3|17822.9|17810.9|17819.6|17807.6|44
1726148710000|2024-09-12 13:45:10|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|6
1726148720000|2024-09-12 13:45:20|17822.6|17810.6|17822.6|17810.6|17823.8|17811.8|17822.6|17810.6|6
1726148730000|2024-09-12 13:45:30|17821.3|17809.3|17821.7|17809.7|17822.6|17810.6|17821.3|17809.3|21
1726148740000|2024-09-12 13:45:40|17822.6|17810.6|17821.3|17809.3|17822.6|17810.6|17821.3|17809.3|20
1726148750000|2024-09-12 13:45:50|17817.6|17805.6|17825.6|17813.6|17825.6|17813.6|17817.6|17805.6|17
1726148760000|2024-09-12 13:46:00|17830.1|17818.1|17832.2|17820.2|17832.2|17820.2|17830.1|17818.1|32
1726148770000|2024-09-12 13:46:10|17834.7|17822.7|17834.3|17822.3|17837.2|17825.2|17831.8|17819.8|6
1726148780000|2024-09-12 13:46:20|17835.6|17823.6|17837.6|17825.6|17841.3|17829.3|17834.7|17822.7|32
1726148790000|2024-09-12 13:46:30|17836.3|17824.3|17836.3|17824.3|17837.6|17825.6|17836.3|17824.3|7
1726148800000|2024-09-12 13:46:40|17835.4|17823.4|17843.8|17831.8|17843.8|17831.8|17834.6|17822.6|31
1726148810000|2024-09-12 13:46:50|17842.9|17830.9|17830.8|17818.8|17842.9|17830.9|17830.4|17818.4|24
1726148820000|2024-09-12 13:47:00|17830.4|17818.4|17827.6|17815.6|17830.4|17818.4|17827.6|17815.6|3
1726148830000|2024-09-12 13:47:10|17826.3|17814.3|17821.7|17809.7|17827.6|17815.6|17821.7|17809.7|7
1726148840000|2024-09-12 13:47:20|17821.3|17809.3|17820.4|17808.4|17822.6|17810.6|17818.3|17806.3|8
1726148850000|2024-09-12 13:47:30|17819.2|17807.2|17822.9|17810.9|17822.9|17810.9|17819.2|17807.2|1
1726148860000|2024-09-12 13:47:40|17822.6|17810.6|17820.1|17808.1|17822.6|17810.6|17820.1|17808.1|14
1726148870000|2024-09-12 13:47:50|17820.4|17808.4|17822.6|17810.6|17822.9|17810.9|17820.4|17808.4|3
1726148880000|2024-09-12 13:48:00|17822.9|17810.9|17822.1|17810.1|17825.8|17813.8|17822.1|17810.1|21
1726148890000|2024-09-12 13:48:10|17822.4|17810.4|17822.6|17810.6|17824.6|17812.6|17820.1|17808.1|33
1726148900000|2024-09-12 13:48:20|17821.3|17809.3|17818.3|17806.3|17821.3|17809.3|17814.2|17802.2|19
1726148910000|2024-09-12 13:48:30|17815.3|17803.3|17818.3|17806.3|17818.3|17806.3|17815.3|17803.3|1
1726148920000|2024-09-12 13:48:40|17817.4|17805.4|17810.8|17798.8|17817.4|17805.4|17809.9|17797.9|4
1726148930000|2024-09-12 13:48:50|17808.3|17796.3|17801.6|17789.6|17809.1|17797.1|17800.8|17788.8|9
1726148940000|2024-09-12 13:49:00|17801.9|17789.9|17796.6|17784.6|17801.9|17789.9|17796.6|17784.6|65
1726148950000|2024-09-12 13:49:10|17794.4|17782.4|17796.6|17784.6|17796.9|17784.9|17793.5|17781.5|8
1726148960000|2024-09-12 13:49:20|17796.2|17784.2|17788.2|17776.2|17796.2|17784.2|17786.9|17774.9|18
1726148970000|2024-09-12 13:49:30|17789.8|17777.8|17792.7|17780.7|17794.8|17782.8|17789.8|17777.8|9
1726148980000|2024-09-12 13:49:40|17794.4|17782.4|17789.8|17777.8|17794.4|17782.4|17788|17776|36
1726148990000|2024-09-12 13:49:50|17789.4|17777.4|17794.8|17782.8|17795.2|17783.2|17789.4|17777.4|6
1726149000000|2024-09-12 13:50:00|17795.5|17783.5|17798.9|17786.9|17800.5|17788.5|17795.5|17783.5|57
1726149010000|2024-09-12 13:50:10|17799.3|17787.3|17800.9|17788.9|17800.9|17788.9|17798.4|17786.4|17
1726149020000|2024-09-12 13:50:20|17801.3|17789.3|17798.4|17786.4|17803|17791|17798.4|17786.4|28
1726149030000|2024-09-12 13:50:30|17799.3|17787.3|17803|17791|17803|17791|17799.3|17787.3|7
1726149040000|2024-09-12 13:50:40|17802.5|17790.5|17802.5|17790.5|17802.5|17790.5|17801.6|17789.6|4
1726149050000|2024-09-12 13:50:50|17803.8|17791.8|17803.8|17791.8|17803.8|17791.8|17803.8|17791.8|6
1726149060000|2024-09-12 13:51:00|17805|17793|17796.6|17784.6|17805|17793|17796.3|17784.3|11
1726149070000|2024-09-12 13:51:10|17796.3|17784.3|17792.5|17780.5|17796.3|17784.3|17792.5|17780.5|2
1726149080000|2024-09-12 13:51:20|17791.6|17779.6|17787.5|17775.5|17791.6|17779.6|17787.5|17775.5|3
1726149090000|2024-09-12 13:51:30|17788.8|17776.8|17793.8|17781.8|17796.3|17784.3|17788.8|17776.8|30
1726149100000|2024-09-12 13:51:40|17793.4|17781.4|17797.5|17785.5|17801.3|17789.3|17792.5|17780.5|16
1726149110000|2024-09-12 13:51:50|17796.6|17784.6|17800.4|17788.4|17800.4|17788.4|17796.6|17784.6|10
1726149120000|2024-09-12 13:52:00|17800.8|17788.8|17804.1|17792.1|17804.1|17792.1|17800.8|17788.8|2
1726149130000|2024-09-12 13:52:10|17805|17793|17802.5|17790.5|17805|17793|17800|17788|56
1726149140000|2024-09-12 13:52:20|17803.4|17791.4|17802.5|17790.5|17803.4|17791.4|17801.8|17789.8|7
1726149150000|2024-09-12 13:52:30|17805|17793|17812.2|17800.2|17812.2|17800.2|17805|17793|12
1726149160000|2024-09-12 13:52:40|17811.3|17799.3|17810.9|17798.9|17811.3|17799.3|17810|17798|4
1726149170000|2024-09-12 13:52:50|17811.3|17799.3|17810|17798|17811.3|17799.3|17809.1|17797.1|1
1726149180000|2024-09-12 13:53:00|17812.5|17800.5|17812.5|17800.5|17812.5|17800.5|17812.5|17800.5|3
1726149190000|2024-09-12 13:53:10|17812.2|17800.2|17814.3|17802.3|17814.3|17802.3|17812.2|17800.2|14
1726149200000|2024-09-12 13:53:20|17815.9|17803.9|17814.3|17802.3|17815.9|17803.9|17814.3|17802.3|6
1726149210000|2024-09-12 13:53:30|17815.9|17803.9|17814.3|17802.3|17816.8|17804.8|17814.3|17802.3|7
1726149220000|2024-09-12 13:53:40|17811.8|17799.8|17810.5|17798.5|17814.3|17802.3|17810.5|17798.5|5
1726149230000|2024-09-12 13:53:50|17810.2|17798.2|17810.5|17798.5|17811.3|17799.3|17809.3|17797.3|15
1726149240000|2024-09-12 13:54:00|17810.9|17798.9|17805.9|17793.9|17810.9|17798.9|17805|17793|82
1726149250000|2024-09-12 13:54:10|17806.8|17794.8|17805.5|17793.5|17806.8|17794.8|17804.7|17792.7|3
1726149260000|2024-09-12 13:54:20|17803.4|17791.4|17805.5|17793.5|17805.5|17793.5|17803.4|17791.4|10
1726149270000|2024-09-12 13:54:30|17805.9|17793.9|17806.8|17794.8|17806.8|17794.8|17805.9|17793.9|5
1726149280000|2024-09-12 13:54:40|17809.3|17797.3|17811.8|17799.8|17813|17801|17809.3|17797.3|11
1726149290000|2024-09-12 13:54:50|17810.9|17798.9|17812.2|17800.2|17813|17801|17810.9|17798.9|9
1726149300000|2024-09-12 13:55:00|17811.8|17799.8|17813.8|17801.8|17816.3|17804.3|17811.8|17799.8|26
1726149310000|2024-09-12 13:55:10|17813.4|17801.4|17815|17803|17817.2|17805.2|17813.4|17801.4|13
1726149320000|2024-09-12 13:55:20|17814.5|17802.5|17813.3|17801.3|17814.5|17802.5|17812.4|17800.4|20
1726149330000|2024-09-12 13:55:30|||||||||1
1726149340000|2024-09-12 13:55:40|17815.8|17803.8|17813.3|17801.3|17815.8|17803.8|17813.3|17801.3|45
1726149350000|2024-09-12 13:55:50|||||||||3
1726149360000|2024-09-12 13:56:00|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|17814.9|17802.9|7
1726149370000|2024-09-12 13:56:10|17817.4|17805.4|17817|17805|17818.3|17806.3|17817|17805|4
1726149380000|2024-09-12 13:56:20|17816.1|17804.1|17810.4|17798.4|17816.1|17804.1|17810.4|17798.4|42
1726149390000|2024-09-12 13:56:30|17810.8|17798.8|17810.4|17798.4|17810.8|17798.8|17810.4|17798.4|21
1726149400000|2024-09-12 13:56:40|17810.8|17798.8|17810|17798|17810.9|17798.9|17810|17798|5
1726149410000|2024-09-12 13:56:50|17811.3|17799.3|17813.3|17801.3|17813.3|17801.3|17811.3|17799.3|23
1726149420000|2024-09-12 13:57:00|17815.4|17803.4|17814.9|17802.9|17817|17805|17814.5|17802.5|12
1726149430000|2024-09-12 13:57:10|17815.8|17803.8|17815.8|17803.8|17815.8|17803.8|17812.9|17800.9|25
1726149440000|2024-09-12 13:57:20|17815.4|17803.4|17810|17798|17815.4|17803.4|17810|17798|7
1726149450000|2024-09-12 13:57:30|17807.5|17795.5|17806.3|17794.3|17807.5|17795.5|17806.3|17794.3|5
1726149460000|2024-09-12 13:57:40|17806.6|17794.6|17803.8|17791.8|17806.6|17794.6|17803.8|17791.8|2
1726149470000|2024-09-12 13:57:50|17802.5|17790.5|17800|17788|17803.8|17791.8|17800|17788|15
1726149480000|2024-09-12 13:58:00|17801.3|17789.3|17802.5|17790.5|17802.5|17790.5|17801.3|17789.3|8
1726149490000|2024-09-12 13:58:10|17801.6|17789.6|17802.5|17790.5|17802.5|17790.5|17801.6|17789.6|7
1726149500000|2024-09-12 13:58:20|17805|17793|17805|17793|17805|17793|17804.7|17792.7|15
1726149510000|2024-09-12 13:58:30|17806.8|17794.8|17808|17796|17808|17796|17806.8|17794.8|10
1726149520000|2024-09-12 13:58:40|17807.2|17795.2|17806.8|17794.8|17807.2|17795.2|17806.8|17794.8|4
1726149530000|2024-09-12 13:58:50|17807.2|17795.2|17808|17796|17809.8|17797.8|17806.8|17794.8|11
1726149540000|2024-09-12 13:59:00|17804.3|17792.3|17804.3|17792.3|17804.3|17792.3|17804.3|17792.3|5
1726149550000|2024-09-12 13:59:10|17800.5|17788.5|17811.6|17799.6|17813.8|17801.8|17800.5|17788.5|19
1726149560000|2024-09-12 13:59:20|17813.8|17801.8|17808.8|17796.8|17813.8|17801.8|17808.8|17796.8|68
1726149570000|2024-09-12 13:59:30|17810.5|17798.5|17808.8|17796.8|17810.5|17798.5|17808.8|17796.8|1
1726149580000|2024-09-12 13:59:40|17809.3|17797.3|17813.4|17801.4|17813.4|17801.4|17808.8|17796.8|8
1726149590000|2024-09-12 13:59:50|17814.3|17802.3|17813.8|17801.8|17815|17803|17813.8|17801.8|8
1726149600000|2024-09-12 14:00:00|17814.7|17802.7|17815|17803|17815|17803|17813.8|17801.8|13
1726149610000|2024-09-12 14:00:10|17818.8|17806.8|17818.4|17806.4|17818.8|17806.8|17818.4|17806.4|4
1726149620000|2024-09-12 14:00:20|17819.7|17807.7|17819.3|17807.3|17820|17808|17819.3|17807.3|1
1726149630000|2024-09-12 14:00:30|17818.9|17806.9|17818.5|17806.5|17818.9|17806.9|17818.5|17806.5|40
1726149640000|2024-09-12 14:00:40|17817.3|17805.3|17818.5|17806.5|17818.5|17806.5|17817.3|17805.3|15
1726149650000|2024-09-12 14:00:50|17820.5|17808.5|17823.8|17811.8|17824.3|17812.3|17820.5|17808.5|49
1726149660000|2024-09-12 14:01:00|17823.4|17811.4|17829.7|17817.7|17829.7|17817.7|17823.4|17811.4|6
1726149670000|2024-09-12 14:01:10|17830|17818|17826.8|17814.8|17830|17818|17826.8|17814.8|8
1726149680000|2024-09-12 14:01:20|17830.5|17818.5|17828|17816|17830.9|17818.9|17828|17816|12
1726149690000|2024-09-12 14:01:30|17828.9|17816.9|17829.8|17817.8|17829.8|17817.8|17828.5|17816.5|1
1726149700000|2024-09-12 14:01:40|17827.7|17815.7|17822.3|17810.3|17828.5|17816.5|17822.3|17810.3|9
1726149710000|2024-09-12 14:01:50|17822.7|17810.7|17824.8|17812.8|17828.9|17816.9|17822.7|17810.7|8
1726149720000|2024-09-12 14:02:00|17822.7|17810.7|17826|17814|17827.7|17815.7|17822.7|17810.7|6
1726149730000|2024-09-12 14:02:10|||||||||9
1726149740000|2024-09-12 14:02:20|17826.8|17814.8|17826.8|17814.8|17826.8|17814.8|17825.9|17813.9|18
1726149750000|2024-09-12 14:02:30|17827.9|17815.9|17832.7|17820.7|17832.7|17820.7|17827.9|17815.9|10
1726149760000|2024-09-12 14:02:40|17834.3|17822.3|17831.4|17819.4|17835.2|17823.2|17831|17819|20
1726149770000|2024-09-12 14:02:50|17831.8|17819.8|17832.7|17820.7|17832.7|17820.7|17831|17819|6
1726149780000|2024-09-12 14:03:00|17831.8|17819.8|17833.9|17821.9|17833.9|17821.9|17831.8|17819.8|16
1726149790000|2024-09-12 14:03:10|17834.8|17822.8|17835.2|17823.2|17837.7|17825.7|17834.8|17822.8|5
1726149800000|2024-09-12 14:03:20|17834.8|17822.8|17834.8|17822.8|17835.2|17823.2|17832.7|17820.7|5
1726149810000|2024-09-12 14:03:30|17834.4|17822.4|17827.7|17815.7|17834.4|17822.4|17827.7|17815.7|5
1726149820000|2024-09-12 14:03:40|17828.5|17816.5|17832.3|17820.3|17832.3|17820.3|17827.7|17815.7|5
1726149830000|2024-09-12 14:03:50|17832.7|17820.7|17832.7|17820.7|17834.8|17822.8|17832.3|17820.3|2
1726149840000|2024-09-12 14:04:00|17827.7|17815.7|17828|17816|17832.3|17820.3|17827.7|17815.7|8
1726149850000|2024-09-12 14:04:10|17827.7|17815.7|17828.9|17816.9|17828.9|17816.9|17827.7|17815.7|2
1726149860000|2024-09-12 14:04:20|17828.5|17816.5|17827.3|17815.3|17828.5|17816.5|17826|17814|12
1726149870000|2024-09-12 14:04:30|17827.7|17815.7|17825.2|17813.2|17828.5|17816.5|17824.8|17812.8|1
1726149880000|2024-09-12 14:04:40|17826|17814|17820.2|17808.2|17826|17814|17820.2|17808.2|5
1726149890000|2024-09-12 14:04:50|17819.8|17807.8|17818.5|17806.5|17820.2|17808.2|17818.5|17806.5|3
1726149900000|2024-09-12 14:05:00|17818.9|17806.9|17820.3|17808.3|17823.9|17811.9|17818.9|17806.9|67
1726149910000|2024-09-12 14:05:10|17820.7|17808.7|17824.1|17812.1|17824.1|17812.1|17818.2|17806.2|8
1726149920000|2024-09-12 14:05:20|17824.4|17812.4|17823.2|17811.2|17824.4|17812.4|17821.9|17809.9|6
1726149930000|2024-09-12 14:05:30|17822.3|17810.3|17823.2|17811.2|17823.2|17811.2|17822.3|17810.3|3
1726149940000|2024-09-12 14:05:40|17821.9|17809.9|17822.8|17810.8|17822.8|17810.8|17819.9|17807.9|6
1726149950000|2024-09-12 14:05:50|17822.4|17810.4|17823.3|17811.3|17823.3|17811.3|17822.4|17810.4|165
1726149960000|2024-09-12 14:06:00|17822.9|17810.9|17822.8|17810.8|17825.8|17813.8|17821.6|17809.6|8
1726149970000|2024-09-12 14:06:10|17823.3|17811.3|17822.9|17810.9|17823.3|17811.3|17822.9|17810.9|7
1726149980000|2024-09-12 14:06:20|17823.3|17811.3|17823.3|17811.3|17824.6|17812.6|17821.7|17809.7|8
1726149990000|2024-09-12 14:06:30|17826.7|17814.7|17826.2|17814.2|17826.7|17814.7|17825.8|17813.8|4
1726150000000|2024-09-12 14:06:40|17829.1|17817.1|17827.4|17815.4|17831.2|17819.2|17827.4|17815.4|8
1726150010000|2024-09-12 14:06:50|17828.3|17816.3|17820.3|17808.3|17828.3|17816.3|17820.3|17808.3|10
1726150020000|2024-09-12 14:07:00|17821.2|17809.2|17824.6|17812.6|17826.6|17814.6|17821.2|17809.2|20
1726150030000|2024-09-12 14:07:10|17827.4|17815.4|17831.2|17819.2|17831.2|17819.2|17827.4|17815.4|7
1726150040000|2024-09-12 14:07:20|17832.1|17820.1|17833.7|17821.7|17834.1|17822.1|17831.2|17819.2|21
1726150050000|2024-09-12 14:07:30|17834.1|17822.1|17838.7|17826.7|17838.7|17826.7|17834.1|17822.1|7
1726150060000|2024-09-12 14:07:40|17839.1|17827.1|17835.8|17823.8|17839.1|17827.1|17835.8|17823.8|10
1726150070000|2024-09-12 14:07:50|17834.9|17822.9|17836.6|17824.6|17837.4|17825.4|17834.9|17822.9|13
1726150080000|2024-09-12 14:08:00|17836.9|17824.9|17841.2|17829.2|17841.2|17829.2|17836.6|17824.6|37
1726150090000|2024-09-12 14:08:10|17840.3|17828.3|17839.6|17827.6|17841.2|17829.2|17839.6|17827.6|3
1726150100000|2024-09-12 14:08:20|17840.3|17828.3|17844.1|17832.1|17845.7|17833.7|17840.3|17828.3|51
1726150110000|2024-09-12 14:08:30|17844.9|17832.9|17847.4|17835.4|17847.8|17835.8|17844.9|17832.9|2
1726150120000|2024-09-12 14:08:40|17847.1|17835.1|17850.3|17838.3|17850.7|17838.7|17847.1|17835.1|14
1726150130000|2024-09-12 14:08:50|17850.7|17838.7|17850.3|17838.3|17851|17839|17850.3|17838.3|6
1726150140000|2024-09-12 14:09:00|17850.7|17838.7|17853.7|17841.7|17853.7|17841.7|17847.3|17835.3|17
1726150150000|2024-09-12 14:09:10|17854.6|17842.6|17853.7|17841.7|17854.6|17842.6|17851.2|17839.2|7
1726150160000|2024-09-12 14:09:20|17854.4|17842.4|17846.2|17834.2|17856.2|17844.2|17846.2|17834.2|70
1726150170000|2024-09-12 14:09:30|17845.8|17833.8|17838.3|17826.3|17845.8|17833.8|17838.3|17826.3|9
1726150180000|2024-09-12 14:09:40|17838.7|17826.7|17842.1|17830.1|17842.1|17830.1|17838.7|17826.7|8
1726150190000|2024-09-12 14:09:50|17840.8|17828.8|17842.1|17830.1|17842.1|17830.1|17840.8|17828.8|1
1726150200000|2024-09-12 14:10:00|17844.9|17832.9|17845.4|17833.4|17845.8|17833.8|17844.6|17832.6|11
1726150210000|2024-09-12 14:10:10|17842.9|17830.9|17842.6|17830.6|17842.9|17830.9|17841.7|17829.7|7
1726150220000|2024-09-12 14:10:20|17842.9|17830.9|17846.7|17834.7|17846.7|17834.7|17842.9|17830.9|7
1726150230000|2024-09-12 14:10:30|17847.6|17835.6|17846.3|17834.3|17847.9|17835.9|17846.3|17834.3|3
1726150240000|2024-09-12 14:10:40|17845.1|17833.1|17836.3|17824.3|17845.1|17833.1|17836.3|17824.3|7
1726150250000|2024-09-12 14:10:50|17830.1|17818.1|17827.6|17815.6|17830.1|17818.1|17827.6|17815.6|9
1726150260000|2024-09-12 14:11:00|17826.7|17814.7|17830.4|17818.4|17832.1|17820.1|17826.7|17814.7|14
1726150270000|2024-09-12 14:11:10|17830.1|17818.1|17831.3|17819.3|17831.7|17819.7|17828.3|17816.3|5
1726150280000|2024-09-12 14:11:20|17830.9|17818.9|17830.4|17818.4|17830.9|17818.9|17829.2|17817.2|2
1726150290000|2024-09-12 14:11:30|17828.3|17816.3|17826.2|17814.2|17828.3|17816.3|17823.3|17811.3|29
1726150300000|2024-09-12 14:11:40|17825.8|17813.8|17822.6|17810.6|17825.8|17813.8|17822.6|17810.6|32
1726150310000|2024-09-12 14:11:50|17823.7|17811.7|17823.3|17811.3|17824.6|17812.6|17823.3|17811.3|3
1726150320000|2024-09-12 14:12:00|17827.9|17815.9|17827.9|17815.9|17827.9|17815.9|17826.7|17814.7|27
1726150330000|2024-09-12 14:12:10|17828.8|17816.8|17830.1|17818.1|17830.1|17818.1|17828.8|17816.8|3
1726150340000|2024-09-12 14:12:20|17831|17819|17827.6|17815.6|17832.9|17820.9|17827.6|17815.6|18
1726150350000|2024-09-12 14:12:30|17827.9|17815.9|17829.2|17817.2|17829.2|17817.2|17827.9|17815.9|14
1726150360000|2024-09-12 14:12:40|17828.8|17816.8|17827.6|17815.6|17828.8|17816.8|17827.6|17815.6|3
1726150370000|2024-09-12 14:12:50|17830.1|17818.1|17830.4|17818.4|17830.8|17818.8|17830.1|17818.1|11
1726150380000|2024-09-12 14:13:00|17830.1|17818.1|17825.1|17813.1|17830.4|17818.4|17823.3|17811.3|6
1726150390000|2024-09-12 14:13:10|17824.2|17812.2|17825.4|17813.4|17825.4|17813.4|17824.2|17812.2|8
1726150400000|2024-09-12 14:13:20|17825.1|17813.1|17825.4|17813.4|17826.3|17814.3|17822.6|17810.6|7
1726150410000|2024-09-12 14:13:30|17826.7|17814.7|17826.7|17814.7|17826.7|17814.7|17825.8|17813.8|1
1726150420000|2024-09-12 14:13:40|17825.8|17813.8|17827.6|17815.6|17833.3|17821.3|17825.4|17813.4|19
1726150430000|2024-09-12 14:13:50|17826.3|17814.3|17828.8|17816.8|17828.8|17816.8|17826.3|17814.3|2
1726150440000|2024-09-12 14:14:00|17827.1|17815.1|17827.9|17815.9|17828.8|17816.8|17826.3|17814.3|23
1726150450000|2024-09-12 14:14:10|17828.8|17816.8|17825.4|17813.4|17828.8|17816.8|17825.4|17813.4|10
1726150460000|2024-09-12 14:14:20|17826.3|17814.3|17823.8|17811.8|17826.3|17814.3|17823.8|17811.8|14
1726150470000|2024-09-12 14:14:30|17823.5|17811.5|17825.8|17813.8|17825.8|17813.8|17818.8|17806.8|37
1726150480000|2024-09-12 14:14:40|17826.2|17814.2|17827.9|17815.9|17827.9|17815.9|17826.2|17814.2|15
1726150490000|2024-09-12 14:14:50|17828.8|17816.8|17828.8|17816.8|17828.8|17816.8|17828.8|17816.8|12
1726150500000|2024-09-12 14:15:00|17827.9|17815.9|17827.9|17815.9|17827.9|17815.9|17827.9|17815.9|5
1726150510000|2024-09-12 14:15:10|17826.7|17814.7|17825.1|17813.1|17826.7|17814.7|17824.2|17812.2|19
1726150520000|2024-09-12 14:15:20|17824.2|17812.2|17824.2|17812.2|17824.6|17812.6|17822.6|17810.6|5
1726150530000|2024-09-12 14:15:30|17824.6|17812.6|17825.1|17813.1|17825.4|17813.4|17823.8|17811.8|9
1726150540000|2024-09-12 14:15:40|17824.7|17812.7|17827.6|17815.6|17827.9|17815.9|17824.7|17812.7|5
1726150550000|2024-09-12 14:15:50|17828.8|17816.8|17826.3|17814.3|17828.8|17816.8|17826.3|17814.3|5
1726150560000|2024-09-12 14:16:00|17827.6|17815.6|17826.3|17814.3|17827.6|17815.6|17826.3|17814.3|5
1726150570000|2024-09-12 14:16:10|17824.2|17812.2|17825.4|17813.4|17826.7|17814.7|17823.8|17811.8|5
1726150580000|2024-09-12 14:16:20|17825.8|17813.8|17828.8|17816.8|17828.8|17816.8|17825.1|17813.1|25
1726150590000|2024-09-12 14:16:30|17827.9|17815.9|17836.7|17824.7|17838.3|17826.3|17827.9|17815.9|40
1726150600000|2024-09-12 14:16:40|17835.1|17823.1|17835.1|17823.1|17835.4|17823.4|17832.6|17820.6|4
1726150610000|2024-09-12 14:16:50|17835.4|17823.4|17835.4|17823.4|17837.9|17825.9|17835.1|17823.1|14
1726150620000|2024-09-12 14:17:00|17835.1|17823.1|17835.1|17823.1|17835.1|17823.1|17835.1|17823.1|5
1726150630000|2024-09-12 14:17:10|17836.3|17824.3|17832.9|17820.9|17836.3|17824.3|17832.9|17820.9|2
1726150640000|2024-09-12 14:17:20|17832.1|17820.1|17832.6|17820.6|17832.6|17820.6|17827.6|17815.6|11
1726150650000|2024-09-12 14:17:30|17832.9|17820.9|17833.8|17821.8|17833.8|17821.8|17832.6|17820.6|6
1726150660000|2024-09-12 14:17:40|17832.6|17820.6|17830.4|17818.4|17832.6|17820.6|17830.4|17818.4|3
1726150670000|2024-09-12 14:17:50|17831.3|17819.3|17833.8|17821.8|17833.8|17821.8|17831.3|17819.3|8
1726150680000|2024-09-12 14:18:00|17833.5|17821.5|17833.8|17821.8|17833.8|17821.8|17832.6|17820.6|4
1726150690000|2024-09-12 14:18:10|||||||||1
1726150700000|2024-09-12 14:18:20|||||||||12
1726150710000|2024-09-12 14:18:30|17834.7|17822.7|17835.6|17823.6|17835.6|17823.6|17833.8|17821.8|50
1726150720000|2024-09-12 14:18:40|17839.7|17827.7|17844.3|17832.3|17844.3|17832.3|17839.7|17827.7|31
1726150730000|2024-09-12 14:18:50|17843.5|17831.5|17843.1|17831.1|17844.3|17832.3|17842.2|17830.2|8
1726150740000|2024-09-12 14:19:00|17844.7|17832.7|17845.1|17833.1|17845.1|17833.1|17842.2|17830.2|9
1726150750000|2024-09-12 14:19:10|17844.7|17832.7|17844.3|17832.3|17845.1|17833.1|17844.3|17832.3|11
1726150760000|2024-09-12 14:19:20|17843.5|17831.5|17841.8|17829.8|17843.5|17831.5|17841.8|17829.8|5
1726150770000|2024-09-12 14:19:30|17840.2|17828.2|17844.3|17832.3|17844.3|17832.3|17839.3|17827.3|15
1726150780000|2024-09-12 14:19:40|17845.1|17833.1|17844.3|17832.3|17845.1|17833.1|17844.3|17832.3|5
1726150790000|2024-09-12 14:19:50|17843.5|17831.5|17844.3|17832.3|17844.3|17832.3|17841.8|17829.8|8
1726150800000|2024-09-12 14:20:00|17843.5|17831.5|17841.8|17829.8|17843.5|17831.5|17841.8|17829.8|7
1726150810000|2024-09-12 14:20:10|17841.5|17829.5|17840.6|17828.6|17842.2|17830.2|17839.3|17827.3|13
1726150820000|2024-09-12 14:20:20|17839.3|17827.3|17838.1|17826.1|17839.3|17827.3|17838.1|17826.1|2
1726150830000|2024-09-12 14:20:30|17836.8|17824.8|17840.6|17828.6|17840.6|17828.6|17836.8|17824.8|17
1726150840000|2024-09-12 14:20:40|17839.3|17827.3|17838.1|17826.1|17839.3|17827.3|17838.1|17826.1|4
1726150850000|2024-09-12 14:20:50|17836|17824|17839.3|17827.3|17839.7|17827.7|17836|17824|14
1726150860000|2024-09-12 14:21:00|17839.7|17827.7|17844.3|17832.3|17844.3|17832.3|17839.7|17827.7|7
1726150870000|2024-09-12 14:21:10|17845.2|17833.2|17844|17832|17845.2|17833.2|17844|17832|1
1726150880000|2024-09-12 14:21:20|17844.8|17832.8|17841.5|17829.5|17846.5|17834.5|17841.5|17829.5|7
1726150890000|2024-09-12 14:21:30|17843.6|17831.6|17846.1|17834.1|17847.3|17835.3|17843.6|17831.6|7
1726150900000|2024-09-12 14:21:40|17844.8|17832.8|17843.6|17831.6|17844.8|17832.8|17843.6|17831.6|12
1726150910000|2024-09-12 14:21:50|17842.3|17830.3|17842.3|17830.3|17842.3|17830.3|17842.3|17830.3|2
1726150920000|2024-09-12 14:22:00|17839.8|17827.8|17861.1|17849.1|17864|17852|17839.8|17827.8|59
1726150930000|2024-09-12 14:22:10|17860.7|17848.7|17861.1|17849.1|17861.5|17849.5|17859.8|17847.8|12
1726150940000|2024-09-12 14:22:20|17861.5|17849.5|17866.1|17854.1|17866.1|17854.1|17861.5|17849.5|7
1726150950000|2024-09-12 14:22:30|17865.2|17853.2|17865.7|17853.7|17866.5|17854.5|17865.2|17853.2|9
1726150960000|2024-09-12 14:22:40|17864.8|17852.8|17861.5|17849.5|17867.7|17855.7|17861.5|17849.5|15
1726150970000|2024-09-12 14:22:50|17862.3|17850.3|17864|17852|17864|17852|17862.3|17850.3|5
1726150980000|2024-09-12 14:23:00|||||||||4
1726150990000|2024-09-12 14:23:10|17863.6|17851.6|17863.6|17851.6|17864|17852|17861.1|17849.1|16
1726151000000|2024-09-12 14:23:20|17861.8|17849.8|17861.8|17849.8|17861.8|17849.8|17861.5|17849.5|8
1726151010000|2024-09-12 14:23:30|17862.7|17850.7|17859|17847|17862.7|17850.7|17857.7|17845.7|6
1726151020000|2024-09-12 14:23:40|17859.8|17847.8|17866.5|17854.5|17866.5|17854.5|17859.8|17847.8|9
1726151030000|2024-09-12 14:23:50|17866.8|17854.8|17864.3|17852.3|17869.8|17857.8|17862.6|17850.6|41
1726151040000|2024-09-12 14:24:00|17864.7|17852.7|17864.3|17852.3|17867.2|17855.2|17864.3|17852.3|2
1726151050000|2024-09-12 14:24:10|17864.7|17852.7|17866|17854|17866.3|17854.3|17864.7|17852.7|7
1726151060000|2024-09-12 14:24:20|17868.1|17856.1|17867.2|17855.2|17868.1|17856.1|17867.2|17855.2|0
1726151070000|2024-09-12 14:24:30|17868.1|17856.1|17869.3|17857.3|17869.7|17857.7|17867.2|17855.2|20
1726151080000|2024-09-12 14:24:40|17868.5|17856.5|17865.2|17853.2|17868.5|17856.5|17864.8|17852.8|20
1726151090000|2024-09-12 14:24:50|17866.5|17854.5|17865.6|17853.6|17866.5|17854.5|17865.6|17853.6|2
1726151100000|2024-09-12 14:25:00|17864.3|17852.3|17862.7|17850.7|17864.3|17852.3|17862.7|17850.7|3
1726151110000|2024-09-12 14:25:10|17861.8|17849.8|17862.7|17850.7|17864|17852|17861.5|17849.5|3
1726151120000|2024-09-12 14:25:20|17861.5|17849.5|17860.6|17848.6|17861.5|17849.5|17860.6|17848.6|28
1726151130000|2024-09-12 14:25:30|17859|17847|17859.7|17847.7|17859.7|17847.7|17858.1|17846.1|30
1726151140000|2024-09-12 14:25:40|17860.1|17848.1|17861.8|17849.8|17861.8|17849.8|17859.7|17847.7|1
1726151150000|2024-09-12 14:25:50|17861.5|17849.5|17864|17852|17864|17852|17861.5|17849.5|5
1726151160000|2024-09-12 14:26:00|17862.2|17850.2|17863.1|17851.1|17863.1|17851.1|17861.5|17849.5|5
1726151170000|2024-09-12 14:26:10|17864|17852|17864|17852|17864|17852|17864|17852|5
1726151180000|2024-09-12 14:26:20|17861.8|17849.8|17861.1|17849.1|17861.8|17849.8|17860.2|17848.2|7
1726151190000|2024-09-12 14:26:30|17860.7|17848.7|17859.8|17847.8|17860.7|17848.7|17859.8|17847.8|3
1726151200000|2024-09-12 14:26:40|17860.2|17848.2|17859.8|17847.8|17861.1|17849.1|17859|17847|3
1726151210000|2024-09-12 14:26:50|17859|17847|17859.8|17847.8|17859.8|17847.8|17858.6|17846.6|4
1726151220000|2024-09-12 14:27:00|17859|17847|17859|17847|17859.8|17847.8|17859|17847|6
1726151230000|2024-09-12 14:27:10|17859.8|17847.8|17859.8|17847.8|17859.8|17847.8|17858.6|17846.6|10
1726151240000|2024-09-12 14:27:20|17859|17847|17857.3|17845.3|17859|17847|17857.3|17845.3|2
1726151250000|2024-09-12 14:27:30|17858.6|17846.6|17866.1|17854.1|17866.1|17854.1|17858.6|17846.6|17
1726151260000|2024-09-12 14:27:40|17865.2|17853.2|17861.1|17849.1|17866.1|17854.1|17861.1|17849.1|3
1726151270000|2024-09-12 14:27:50|17863.6|17851.6|17857.9|17845.9|17863.6|17851.6|17856.6|17844.6|16
1726151280000|2024-09-12 14:28:00|17856.6|17844.6|17856.2|17844.2|17857|17845|17855.4|17843.4|10
1726151290000|2024-09-12 14:28:10|17857|17845|17857|17845|17857|17845|17857|17845|6
1726151300000|2024-09-12 14:28:20|17856.6|17844.6|17857|17845|17857|17845|17855.7|17843.7|5
1726151310000|2024-09-12 14:28:30|17859.1|17847.1|17858.2|17846.2|17859.1|17847.1|17857.9|17845.9|2
1726151320000|2024-09-12 14:28:40|17857|17845|17857.9|17845.9|17857.9|17845.9|17855.4|17843.4|8
1726151330000|2024-09-12 14:28:50|17858.2|17846.2|17857|17845|17858.2|17846.2|17857|17845|1
1726151340000|2024-09-12 14:29:00|17857.3|17845.3|17861.1|17849.1|17862|17850|17857|17845|19
1726151350000|2024-09-12 14:29:10|17862|17850|17860.4|17848.4|17862|17850|17859.5|17847.5|4
1726151360000|2024-09-12 14:29:20|17860.7|17848.7|17862.9|17850.9|17864.5|17852.5|17860.7|17848.7|13
1726151370000|2024-09-12 14:29:30|17861.6|17849.6|17861.6|17849.6|17861.6|17849.6|17861.6|17849.6|2
1726151380000|2024-09-12 14:29:40|17860.7|17848.7|17860.7|17848.7|17860.7|17848.7|17860.7|17848.7|3
1726151390000|2024-09-12 14:29:50|||||||||10
1726151400000|2024-09-12 14:30:00|17860|17848|17859.1|17847.1|17860|17848|17859.1|17847.1|10
1726151410000|2024-09-12 14:30:10|17863.2|17851.2|17862.9|17850.9|17863.2|17851.2|17862.9|17850.9|26
1726151420000|2024-09-12 14:30:20|17863.2|17851.2|17864.5|17852.5|17864.5|17852.5|17863.2|17851.2|19
1726151430000|2024-09-12 14:30:30|17864.8|17852.8|17861.6|17849.6|17864.8|17852.8|17861.6|17849.6|15
1726151440000|2024-09-12 14:30:40|17860.7|17848.7|17859.5|17847.5|17861.6|17849.6|17859.5|17847.5|7
1726151450000|2024-09-12 14:30:50|17859.1|17847.1|17858.6|17846.6|17859.1|17847.1|17857|17845|22
1726151460000|2024-09-12 14:31:00|17859.8|17847.8|17862|17850|17862|17850|17858.6|17846.6|12
1726151470000|2024-09-12 14:31:10|17862.9|17850.9|17864.5|17852.5|17864.5|17852.5|17862.9|17850.9|5
1726151480000|2024-09-12 14:31:20|17864.1|17852.1|17862.9|17850.9|17864.1|17852.1|17862.9|17850.9|11
1726151490000|2024-09-12 14:31:30|17862|17850|17861.6|17849.6|17862|17850|17861.6|17849.6|2
1726151500000|2024-09-12 14:31:40|17860.7|17848.7|17863.2|17851.2|17863.2|17851.2|17860.7|17848.7|10
1726151510000|2024-09-12 14:31:50|17863.6|17851.6|17864.5|17852.5|17864.5|17852.5|17862|17850|13
1726151520000|2024-09-12 14:32:00|17865.4|17853.4|17865.7|17853.7|17865.7|17853.7|17865.4|17853.4|4
1726151530000|2024-09-12 14:32:10|||||||||1
1726151540000|2024-09-12 14:32:20|17867.9|17855.9|17865.7|17853.7|17869.1|17857.1|17865.4|17853.4|9
1726151550000|2024-09-12 14:32:30|||||||||3
1726151560000|2024-09-12 14:32:40|17864.8|17852.8|17867.3|17855.3|17867.3|17855.3|17864.8|17852.8|14
1726151570000|2024-09-12 14:32:50|17868.2|17856.2|17869.8|17857.8|17869.8|17857.8|17868.2|17856.2|5
1726151580000|2024-09-12 14:33:00|17869.1|17857.1|17869.1|17857.1|17869.8|17857.8|17869.1|17857.1|8
1726151590000|2024-09-12 14:33:10|17868.2|17856.2|17863.2|17851.2|17868.2|17856.2|17862.9|17850.9|10
1726151600000|2024-09-12 14:33:20|17864.5|17852.5|17865.7|17853.7|17865.7|17853.7|17863.6|17851.6|2
1726151610000|2024-09-12 14:33:30|17863.2|17851.2|17865.7|17853.7|17865.7|17853.7|17863.2|17851.2|6
1726151620000|2024-09-12 14:33:40|17865.4|17853.4|17863.6|17851.6|17865.7|17853.7|17863.1|17851.1|11
1726151630000|2024-09-12 14:33:50|17864.8|17852.8|17864.8|17852.8|17865.7|17853.7|17864.8|17852.8|1
1726151640000|2024-09-12 14:34:00|17864.1|17852.1|17860.7|17848.7|17864.1|17852.1|17859.8|17847.8|5
1726151650000|2024-09-12 14:34:10|17863.2|17851.2|17862.3|17850.3|17863.2|17851.2|17862.3|17850.3|5
1726151660000|2024-09-12 14:34:20|17864.5|17852.5|17869.8|17857.8|17869.8|17857.8|17864.5|17852.5|18
1726151670000|2024-09-12 14:34:30|17872.3|17860.3|17880.1|17868.1|17884.7|17872.7|17872.3|17860.3|69
1726151680000|2024-09-12 14:34:40|17881.8|17869.8|17889.6|17877.6|17890.4|17878.4|17881|17869|33
1726151690000|2024-09-12 14:34:50|17890.4|17878.4|17890.1|17878.1|17891.7|17879.7|17890.1|17878.1|40
1726151700000|2024-09-12 14:35:00|17889.7|17877.7|17894.7|17882.7|17894.7|17882.7|17889.6|17877.6|66
1726151710000|2024-09-12 14:35:10|17895.6|17883.6|17896|17884|17897.6|17885.6|17893.5|17881.5|29
1726151720000|2024-09-12 14:35:20|17895.6|17883.6|17894.7|17882.7|17895.6|17883.6|17893.8|17881.8|1
1726151730000|2024-09-12 14:35:30|17894.3|17882.3|17888.1|17876.1|17894.3|17882.3|17888.1|17876.1|10
1726151740000|2024-09-12 14:35:40|17886|17874|17887.6|17875.6|17887.6|17875.6|17885.6|17873.6|30
1726151750000|2024-09-12 14:35:50|17888.8|17876.8|17887.2|17875.2|17888.8|17876.8|17887.2|17875.2|3
1726151760000|2024-09-12 14:36:00|17888.1|17876.1|17889.7|17877.7|17892.2|17880.2|17888.1|17876.1|5
1726151770000|2024-09-12 14:36:10|17889.3|17877.3|17891|17879|17891.3|17879.3|17889.3|17877.3|6
1726151780000|2024-09-12 14:36:20|17891.3|17879.3|17888.8|17876.8|17891.3|17879.3|17887.6|17875.6|13
1726151790000|2024-09-12 14:36:30|17889.7|17877.7|17891|17879|17891.3|17879.3|17889.7|17877.7|8
1726151800000|2024-09-12 14:36:40|17890.1|17878.1|17891.3|17879.3|17891.3|17879.3|17890.1|17878.1|9
1726151810000|2024-09-12 14:36:50|17891.7|17879.7|17898.8|17886.8|17898.8|17886.8|17891.7|17879.7|16
1726151820000|2024-09-12 14:37:00|17897.2|17885.2|17897.2|17885.2|17899.6|17887.6|17897.2|17885.2|31
1726151830000|2024-09-12 14:37:10|17896.3|17884.3|17893.5|17881.5|17896.3|17884.3|17892.6|17880.6|5
1726151840000|2024-09-12 14:37:20|17892.6|17880.6|17892.6|17880.6|17893.5|17881.5|17892.2|17880.2|9
1726151850000|2024-09-12 14:37:30|17892.2|17880.2|17892.2|17880.2|17893.8|17881.8|17892.2|17880.2|1
1726151860000|2024-09-12 14:37:40|17892.6|17880.6|17892.2|17880.2|17892.6|17880.6|17891.3|17879.3|3
1726151870000|2024-09-12 14:37:50|17891|17879|17892.2|17880.2|17892.2|17880.2|17890.1|17878.1|6
1726151880000|2024-09-12 14:38:00|17890.1|17878.1|17892.2|17880.2|17893.5|17881.5|17889.7|17877.7|4
1726151890000|2024-09-12 14:38:10|17892.6|17880.6|17889|17877|17893.8|17881.8|17889|17877|15
1726151900000|2024-09-12 14:38:20|17888.1|17876.1|17891.5|17879.5|17891.5|17879.5|17886.5|17874.5|6
1726151910000|2024-09-12 14:38:30|17890.2|17878.2|17889|17877|17890.2|17878.2|17889|17877|4
1726151920000|2024-09-12 14:38:40|17890.6|17878.6|17888.6|17876.6|17891.5|17879.5|17888.6|17876.6|12
1726151930000|2024-09-12 14:38:50|17886.5|17874.5|17889.3|17877.3|17890.2|17878.2|17886.5|17874.5|2
1726151940000|2024-09-12 14:39:00|17891.5|17879.5|17889|17877|17891.5|17879.5|17886.8|17874.8|7
1726151950000|2024-09-12 14:39:10|17886.5|17874.5|17880.6|17868.6|17886.5|17874.5|17880.6|17868.6|15
1726151960000|2024-09-12 14:39:20|17880.2|17868.2|17879|17867|17880.6|17868.6|17879|17867|10
1726151970000|2024-09-12 14:39:30|17876.1|17864.1|17874.3|17862.3|17876.5|17864.5|17874.3|17862.3|20
1726151980000|2024-09-12 14:39:40|17875.2|17863.2|17878.1|17866.1|17878.1|17866.1|17874|17862|5
1726151990000|2024-09-12 14:39:50|17879.3|17867.3|17874.2|17862.2|17880.6|17868.6|17873.8|17861.8|45
1726152000000|2024-09-12 14:40:00|17876|17864|17873.8|17861.8|17876|17864|17872.2|17860.2|7
1726152010000|2024-09-12 14:40:10|17873.5|17861.5|17877.6|17865.6|17879.3|17867.3|17873.5|17861.5|8
1726152020000|2024-09-12 14:40:20|17878.8|17866.8|17881|17869|17881|17869|17878.8|17866.8|2
1726152030000|2024-09-12 14:40:30|17880.6|17868.6|17882.6|17870.6|17882.6|17870.6|17879.7|17867.7|6
1726152040000|2024-09-12 14:40:40|17885.1|17873.1|17888.8|17876.8|17888.8|17876.8|17885.1|17873.1|4
1726152050000|2024-09-12 14:40:50|17887.6|17875.6|17887.6|17875.6|17888.8|17876.8|17887.6|17875.6|7
1726152060000|2024-09-12 14:41:00|17887.2|17875.2|17893.5|17881.5|17893.5|17881.5|17887.2|17875.2|6
1726152070000|2024-09-12 14:41:10|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|17891.5|17879.5|25
1726152080000|2024-09-12 14:41:20|17892.2|17880.2|17890.1|17878.1|17892.2|17880.2|17890.1|17878.1|5
1726152090000|2024-09-12 14:41:30|17891.8|17879.8|17892.2|17880.2|17892.2|17880.2|17891.8|17879.8|0
1726152100000|2024-09-12 14:41:40|||||||||2
1726152110000|2024-09-12 14:41:50|||||||||2
1726152120000|2024-09-12 14:42:00|17892.9|17880.9|17893.8|17881.8|17893.8|17881.8|17892.9|17880.9|6
1726152130000|2024-09-12 14:42:10|17890.3|17878.3|17893.8|17881.8|17893.8|17881.8|17890.3|17878.3|5
1726152140000|2024-09-12 14:42:20|17892.6|17880.6|17887.2|17875.2|17892.6|17880.6|17886|17874|14
1726152150000|2024-09-12 14:42:30|17884.7|17872.7|17884|17872|17884.7|17872.7|17883.5|17871.5|13
1726152160000|2024-09-12 14:42:40|17883.6|17871.6|17884|17872|17884|17872|17881.8|17869.8|4
1726152170000|2024-09-12 14:42:50|17883.1|17871.1|17879|17867|17884|17872|17876.8|17864.8|65
1726152180000|2024-09-12 14:43:00|17878.1|17866.1|17879.3|17867.3|17880.2|17868.2|17876.8|17864.8|7
1726152190000|2024-09-12 14:43:10|17880.2|17868.2|17883.5|17871.5|17883.5|17871.5|17879.3|17867.3|6
1726152200000|2024-09-12 14:43:20|17885.2|17873.2|17885.6|17873.6|17886.5|17874.5|17883.5|17871.5|4
1726152210000|2024-09-12 14:43:30|17884|17872|17884.3|17872.3|17884.3|17872.3|17884|17872|6
1726152220000|2024-09-12 14:43:40|17885.6|17873.6|17885.6|17873.6|17886.5|17874.5|17885.6|17873.6|14
1726152230000|2024-09-12 14:43:50|17884.7|17872.7|17888.1|17876.1|17888.1|17876.1|17884|17872|10
1726152240000|2024-09-12 14:44:00|17889|17877|17891.5|17879.5|17892.6|17880.6|17889|17877|67
1726152250000|2024-09-12 14:44:10|17886.8|17874.8|17887.7|17875.7|17887.7|17875.7|17886.8|17874.8|4
1726152260000|2024-09-12 14:44:20|17886.8|17874.8|17890.6|17878.6|17890.6|17878.6|17886.8|17874.8|12
1726152270000|2024-09-12 14:44:30|17891.5|17879.5|17893.1|17881.1|17893.1|17881.1|17891.5|17879.5|11
1726152280000|2024-09-12 14:44:40|17892.7|17880.7|17891.5|17879.5|17892.7|17880.7|17891.5|17879.5|5
1726152290000|2024-09-12 14:44:50|17890.6|17878.6|17886.8|17874.8|17890.6|17878.6|17886.8|17874.8|14
1726152300000|2024-09-12 14:45:00|17886.5|17874.5|17886.8|17874.8|17886.8|17874.8|17885.6|17873.6|9
1726152310000|2024-09-12 14:45:10|17885.6|17873.6|17884|17872|17885.6|17873.6|17881.5|17869.5|17
1726152320000|2024-09-12 14:45:20|17884.3|17872.3|17877.7|17865.7|17884.3|17872.3|17877.7|17865.7|7
1726152330000|2024-09-12 14:45:30|17878.5|17866.5|17881.5|17869.5|17884|17872|17878.5|17866.5|23
1726152340000|2024-09-12 14:45:40|17880.2|17868.2|17879|17867|17880.2|17868.2|17877.3|17865.3|4
1726152350000|2024-09-12 14:45:50|17879.8|17867.8|17879.3|17867.3|17879.8|17867.8|17873.1|17861.1|44
1726152360000|2024-09-12 14:46:00|17879|17867|17881.5|17869.5|17881.5|17869.5|17879|17867|6
1726152370000|2024-09-12 14:46:10|||||||||4
1726152380000|2024-09-12 14:46:20|17881.8|17869.8|17881.8|17869.8|17881.8|17869.8|17881.8|17869.8|6
1726152390000|2024-09-12 14:46:30|17881.5|17869.5|17880.6|17868.6|17881.5|17869.5|17880.6|17868.6|2
1726152400000|2024-09-12 14:46:40|17881.5|17869.5|17880.6|17868.6|17881.5|17869.5|17880.6|17868.6|14
1726152410000|2024-09-12 14:46:50|17882.2|17870.2|17881.8|17869.8|17884|17872|17881.8|17869.8|18
1726152420000|2024-09-12 14:47:00|17883.1|17871.1|17885.6|17873.6|17885.6|17873.6|17883.1|17871.1|15
1726152430000|2024-09-12 14:47:10|17885.2|17873.2|17886.5|17874.5|17886.5|17874.5|17884|17872|7
1726152440000|2024-09-12 14:47:20|17889|17877|17889|17877|17889|17877|17889|17877|4
1726152450000|2024-09-12 14:47:30|17889.3|17877.3|17886.8|17874.8|17889.3|17877.3|17886.8|17874.8|3
1726152460000|2024-09-12 14:47:40|17886.5|17874.5|17886.8|17874.8|17889|17877|17886.5|17874.5|6
1726152470000|2024-09-12 14:47:50|17886.5|17874.5|17885.6|17873.6|17886.5|17874.5|17884|17872|8
1726152480000|2024-09-12 14:48:00|17886.5|17874.5|17886.5|17874.5|17886.8|17874.8|17884|17872|5
1726152490000|2024-09-12 14:48:10|||||||||15
1726152500000|2024-09-12 14:48:20|17886.1|17874.1|17886.5|17874.5|17886.5|17874.5|17886.1|17874.1|3
1726152510000|2024-09-12 14:48:30|17886.1|17874.1|17881.8|17869.8|17886.1|17874.1|17881.8|17869.8|8
1726152520000|2024-09-12 14:48:40|17881.5|17869.5|17881.5|17869.5|17881.8|17869.8|17881.5|17869.5|20
1726152530000|2024-09-12 14:48:50|17881.8|17869.8|17881.5|17869.5|17882.7|17870.7|17879.8|17867.8|39
1726152540000|2024-09-12 14:49:00|17882.3|17870.3|17884|17872|17884.8|17872.8|17881.5|17869.5|9
1726152550000|2024-09-12 14:49:10|17883.2|17871.2|17883.2|17871.2|17883.2|17871.2|17882.3|17870.3|5
1726152560000|2024-09-12 14:49:20|17884|17872|17884.8|17872.8|17884.8|17872.8|17881.5|17869.5|32
1726152570000|2024-09-12 14:49:30|17883.6|17871.6|17883.6|17871.6|17883.6|17871.6|17883.6|17871.6|4
1726152580000|2024-09-12 14:49:40|17884.8|17872.8|17884.8|17872.8|17884.8|17872.8|17884.8|17872.8|4
1726152590000|2024-09-12 14:49:50|17884.5|17872.5|17887.3|17875.3|17887.3|17875.3|17884.5|17872.5|7
1726152600000|2024-09-12 14:50:00|17889.8|17877.8|17892.3|17880.3|17892.3|17880.3|17889.8|17877.8|13
1726152610000|2024-09-12 14:50:10|17889.8|17877.8|17887.3|17875.3|17889.8|17877.8|17887.3|17875.3|8
1726152620000|2024-09-12 14:50:20|17888.2|17876.2|17887.3|17875.3|17889.1|17877.1|17887.3|17875.3|3
1726152630000|2024-09-12 14:50:30|17888.2|17876.2|17884.8|17872.8|17888.2|17876.2|17884.8|17872.8|8
1726152640000|2024-09-12 14:50:40|17885.7|17873.7|17882.3|17870.3|17885.7|17873.7|17882.3|17870.3|74
1726152650000|2024-09-12 14:50:50|17881.1|17869.1|17880.7|17868.7|17881.1|17869.1|17880.7|17868.7|3
1726152660000|2024-09-12 14:51:00|17881.1|17869.1|17882.3|17870.3|17882.3|17870.3|17881.1|17869.1|6
1726152670000|2024-09-12 14:51:10|17881.5|17869.5|17881.1|17869.1|17882.3|17870.3|17881.1|17869.1|4
1726152680000|2024-09-12 14:51:20|17882.3|17870.3|17885.7|17873.7|17885.7|17873.7|17882.3|17870.3|1
1726152690000|2024-09-12 14:51:30|17884.8|17872.8|17884.8|17872.8|17884.8|17872.8|17884.8|17872.8|0
1726152700000|2024-09-12 14:51:40|17884.5|17872.5|17884.5|17872.5|17884.8|17872.8|17884.1|17872.1|6
1726152710000|2024-09-12 14:51:50|17884.8|17872.8|17884.8|17872.8|17884.8|17872.8|17884.8|17872.8|0
1726152720000|2024-09-12 14:52:00|17889.3|17877.3|17890.7|17878.7|17891.1|17879.1|17889.3|17877.3|5
1726152730000|2024-09-12 14:52:10|17889.5|17877.5|17889.1|17877.1|17889.8|17877.8|17889.1|17877.1|1
1726152740000|2024-09-12 14:52:20|17890|17878|17890.4|17878.4|17890.4|17878.4|17888.2|17876.2|7
1726152750000|2024-09-12 14:52:30|17889.1|17877.1|17890.7|17878.7|17890.7|17878.7|17889.1|17877.1|5
1726152760000|2024-09-12 14:52:40|17890.4|17878.4|17890.7|17878.7|17890.7|17878.7|17889.1|17877.1|16
1726152770000|2024-09-12 14:52:50|17891.1|17879.1|17892.3|17880.3|17892.3|17880.3|17891.1|17879.1|5
1726152780000|2024-09-12 14:53:00|17893.2|17881.2|17897.3|17885.3|17897.3|17885.3|17892.9|17880.9|23
1726152790000|2024-09-12 14:53:10|||||||||6
1726152800000|2024-09-12 14:53:20|||||||||5
1726152810000|2024-09-12 14:53:30|||||||||5
1726152820000|2024-09-12 14:53:40|17895.6|17883.6|17895.4|17883.4|17895.6|17883.6|17891.1|17879.1|39
1726152830000|2024-09-12 14:53:50|17893.2|17881.2|17892|17880|17893.2|17881.2|17892|17880|7
1726152840000|2024-09-12 14:54:00|17890.7|17878.7|17890.7|17878.7|17892.3|17880.3|17890.7|17878.7|23
1726152850000|2024-09-12 14:54:10|17888.6|17876.6|17884.8|17872.8|17888.6|17876.6|17884.8|17872.8|6
1726152860000|2024-09-12 14:54:20|17886.1|17874.1|17886.1|17874.1|17886.1|17874.1|17885.7|17873.7|5
1726152870000|2024-09-12 14:54:30|17884.8|17872.8|17884.8|17872.8|17885.7|17873.7|17884.8|17872.8|4
1726152880000|2024-09-12 14:54:40|17886.1|17874.1|17886.1|17874.1|17886.1|17874.1|17886.1|17874.1|3
1726152890000|2024-09-12 14:54:50|17888.6|17876.6|17891.1|17879.1|17891.1|17879.1|17887.3|17875.3|6
1726152900000|2024-09-12 14:55:00|17892.3|17880.3|17892.3|17880.3|17892.3|17880.3|17891.1|17879.1|6
1726152910000|2024-09-12 14:55:10|17891.1|17879.1|17891.1|17879.1|17891.1|17879.1|17891.1|17879.1|3
1726152920000|2024-09-12 14:55:20|17892.3|17880.3|17892.3|17880.3|17892.3|17880.3|17892.3|17880.3|6
1726152930000|2024-09-12 14:55:30|17891.1|17879.1|17891.1|17879.1|17891.1|17879.1|17891.1|17879.1|7
1726152940000|2024-09-12 14:55:40|17890.7|17878.7|17892.3|17880.3|17892.3|17880.3|17890.7|17878.7|10
1726152950000|2024-09-12 14:55:50|17889.8|17877.8|17888.2|17876.2|17889.8|17877.8|17888.2|17876.2|5
1726152960000|2024-09-12 14:56:00|17888.6|17876.6|17888.6|17876.6|17892|17880|17888.6|17876.6|9
1726152970000|2024-09-12 14:56:10|17888.2|17876.2|17892.3|17880.3|17892.3|17880.3|17886.1|17874.1|9
1726152980000|2024-09-12 14:56:20|17891.5|17879.5|17891.1|17879.1|17891.5|17879.5|17891.1|17879.1|26
1726152990000|2024-09-12 14:56:30|||||||||3
1726153000000|2024-09-12 14:56:40|17890.7|17878.7|17890.7|17878.7|17890.7|17878.7|17890.7|17878.7|0
1726153010000|2024-09-12 14:56:50|17892.3|17880.3|17891.1|17879.1|17892.3|17880.3|17889.8|17877.8|7
1726153020000|2024-09-12 14:57:00|17890.7|17878.7|17886.1|17874.1|17890.7|17878.7|17886.1|17874.1|15
1726153030000|2024-09-12 14:57:10|17885.7|17873.7|17888.6|17876.6|17888.6|17876.6|17885.7|17873.7|2
1726153040000|2024-09-12 14:57:20|17889|17877|17890.7|17878.7|17892.3|17880.3|17889|17877|35
1726153050000|2024-09-12 14:57:30|17891.1|17879.1|17891.1|17879.1|17891.1|17879.1|17891.1|17879.1|22
1726153060000|2024-09-12 14:57:40|17891.5|17879.5|17892.4|17880.4|17892.4|17880.4|17891.5|17879.5|0
1726153070000|2024-09-12 14:57:50|17892|17880|17891.1|17879.1|17892|17880|17889.9|17877.9|4
1726153080000|2024-09-12 14:58:00|17890.7|17878.7|17891.1|17879.1|17892.4|17880.4|17889.9|17877.9|7
1726153090000|2024-09-12 14:58:10|17890.7|17878.7|17887.4|17875.4|17890.7|17878.7|17887.4|17875.4|9
1726153100000|2024-09-12 14:58:20|17886.1|17874.1|17888.6|17876.6|17888.6|17876.6|17886.1|17874.1|11
1726153110000|2024-09-12 14:58:30|17887.7|17875.7|17886.1|17874.1|17888.6|17876.6|17885.7|17873.7|4
1726153120000|2024-09-12 14:58:40|||||||||1
1726153130000|2024-09-12 14:58:50|17885.7|17873.7|17885.7|17873.7|17886.1|17874.1|17884.9|17872.9|28
1726153140000|2024-09-12 14:59:00|17882.7|17870.7|17881.5|17869.5|17882.7|17870.7|17879.9|17867.9|27
1726153150000|2024-09-12 14:59:10|17882.4|17870.4|17882.4|17870.4|17882.4|17870.4|17882.4|17870.4|2
1726153160000|2024-09-12 14:59:20|17882.7|17870.7|17882.4|17870.4|17883.1|17871.1|17882.4|17870.4|39
1726153170000|2024-09-12 14:59:30|||||||||4
1726153180000|2024-09-12 14:59:40|17879|17867|17879|17867|17879.3|17867.3|17879|17867|33
1726153190000|2024-09-12 14:59:50|17879.3|17867.3|17879|17867|17879.9|17867.9|17878.1|17866.1|2
1726153200000|2024-09-12 15:00:00|17878.6|17866.6|17881.5|17869.5|17881.5|17869.5|17876.8|17864.8|17
1726153210000|2024-09-12 15:00:10|17882.4|17870.4|17881.5|17869.5|17883.1|17871.1|17881.5|17869.5|4
1726153220000|2024-09-12 15:00:20|17881.8|17869.8|17881.8|17869.8|17882.7|17870.7|17881.8|17869.8|3
1726153230000|2024-09-12 15:00:30|17881.5|17869.5|17881.8|17869.8|17882.7|17870.7|17881.5|17869.5|2
1726153240000|2024-09-12 15:00:40|17883.1|17871.1|17883.1|17871.1|17883.1|17871.1|17881.5|17869.5|2
1726153250000|2024-09-12 15:00:50|17881.8|17869.8|17881.5|17869.5|17881.8|17869.8|17881.5|17869.5|5
1726153260000|2024-09-12 15:01:00|17881.8|17869.8|17883.1|17871.1|17883.1|17871.1|17881.8|17869.8|9
1726153270000|2024-09-12 15:01:10|||||||||2
1726153280000|2024-09-12 15:01:20|||||||||5
1726153290000|2024-09-12 15:01:30|||||||||6
1726153300000|2024-09-12 15:01:40|17882.4|17870.4|17879.3|17867.3|17882.7|17870.7|17879|17867|15
1726153310000|2024-09-12 15:01:50|17879|17867|17874.3|17862.3|17880.6|17868.6|17874.3|17862.3|19
1726153320000|2024-09-12 15:02:00|17874|17862|17875.2|17863.2|17875.2|17863.2|17873.1|17861.1|3
1726153330000|2024-09-12 15:02:10|17875.6|17863.6|17876.5|17864.5|17876.5|17864.5|17874|17862|21
1726153340000|2024-09-12 15:02:20|17878.2|17866.2|17877.4|17865.4|17879|17867|17877.4|17865.4|26
1726153350000|2024-09-12 15:02:30|17879|17867|17879|17867|17879|17867|17879|17867|5
1726153360000|2024-09-12 15:02:40|17877.7|17865.7|17877.4|17865.4|17878.1|17866.1|17877.4|17865.4|3
1726153370000|2024-09-12 15:02:50|17875.2|17863.2|17874|17862|17876.5|17864.5|17874|17862|3
1726153380000|2024-09-12 15:03:00|17866.5|17854.5|17864.9|17852.9|17866.5|17854.5|17864|17852|13
1726153390000|2024-09-12 15:03:10|17864.5|17852.5|17867.4|17855.4|17867.4|17855.4|17863.6|17851.6|15
1726153400000|2024-09-12 15:03:20|17870.7|17858.7|17867|17855|17870.7|17858.7|17867|17855|6
1726153410000|2024-09-12 15:03:30|17867.4|17855.4|17867|17855|17868.2|17856.2|17867|17855|12
1726153420000|2024-09-12 15:03:40|17865.7|17853.7|17858.6|17846.6|17865.7|17853.7|17858.6|17846.6|15
1726153430000|2024-09-12 15:03:50|17859|17847|17864|17852|17864|17852|17858.6|17846.6|14
1726153440000|2024-09-12 15:04:00|17865.7|17853.7|17868.6|17856.6|17868.6|17856.6|17865.7|17853.7|4
1726153450000|2024-09-12 15:04:10|17869|17857|17869|17857|17869|17857|17869|17857|1
1726153460000|2024-09-12 15:04:20|17868.6|17856.6|17868.6|17856.6|17868.6|17856.6|17866.8|17854.8|9
1726153470000|2024-09-12 15:04:30|17867.4|17855.4|17866.8|17854.8|17869|17857|17866.8|17854.8|1
1726153480000|2024-09-12 15:04:40|17866.5|17854.5|17866.1|17854.1|17866.5|17854.5|17864.5|17852.5|16
1726153490000|2024-09-12 15:04:50|17867.4|17855.4|17869|17857|17869.9|17857.9|17867.4|17855.4|4
1726153500000|2024-09-12 15:05:00|17869.9|17857.9|17869.9|17857.9|17870.2|17858.2|17869.3|17857.3|13
1726153510000|2024-09-12 15:05:10|17870.2|17858.2|17869.9|17857.9|17870.2|17858.2|17869|17857|3
1726153520000|2024-09-12 15:05:20|17869|17857|17864.9|17852.9|17869|17857|17864.9|17852.9|8
1726153530000|2024-09-12 15:05:30|17865.2|17853.2|17869.9|17857.9|17871.5|17859.5|17865.2|17853.2|8
1726153540000|2024-09-12 15:05:40|17869|17857|17869|17857|17869|17857|17869|17857|4
1726153550000|2024-09-12 15:05:50|17874|17862|17874|17862|17874|17862|17873.1|17861.1|3
1726153560000|2024-09-12 15:06:00|17873.6|17861.6|17881.1|17869.1|17881.1|17869.1|17873.6|17861.6|13
1726153570000|2024-09-12 15:06:10|17881.5|17869.5|17881.5|17869.5|17881.5|17869.5|17881.5|17869.5|13
1726153580000|2024-09-12 15:06:20|17889.3|17877.3|17891.1|17879.1|17891.1|17879.1|17889.3|17877.3|10
1726153590000|2024-09-12 15:06:30|17890.7|17878.7|17889.9|17877.9|17890.7|17878.7|17889.9|17877.9|2
1726153600000|2024-09-12 15:06:40|17890.2|17878.2|17891.1|17879.1|17891.5|17879.5|17890.2|17878.2|22
1726153610000|2024-09-12 15:06:50|17890.4|17878.4|17890.7|17878.7|17890.7|17878.7|17890|17878|9
1726153620000|2024-09-12 15:07:00|17890.4|17878.4|17890.4|17878.4|17890.4|17878.4|17890.4|17878.4|3
1726153630000|2024-09-12 15:07:10|17890|17878|17892.4|17880.4|17892.4|17880.4|17890|17878|14
1726153640000|2024-09-12 15:07:20|17899.9|17887.9|17899.9|17887.9|17902|17890|17897.9|17885.9|36
1726153650000|2024-09-12 15:07:30|17892.9|17880.9|17892.9|17880.9|17893.2|17881.2|17892.9|17880.9|25
1726153660000|2024-09-12 15:07:40|17887|17875|17882|17870|17887|17875|17881.1|17869.1|7
1726153670000|2024-09-12 15:07:50|17882.9|17870.9|17877.9|17865.9|17882.9|17870.9|17877.9|17865.9|28
1726153680000|2024-09-12 15:08:00|||||||||2
1726153690000|2024-09-12 15:08:10|17877.5|17865.5|17873.2|17861.2|17877.9|17865.9|17873.2|17861.2|3
1726153700000|2024-09-12 15:08:20|17875|17863|17875.4|17863.4|17877|17865|17875|17863|6
1726153710000|2024-09-12 15:08:30|17874.1|17862.1|17875.7|17863.7|17875.7|17863.7|17874.1|17862.1|2
1726153720000|2024-09-12 15:08:40|17874.1|17862.1|17873.2|17861.2|17874.1|17862.1|17872.9|17860.9|6
1726153730000|2024-09-12 15:08:50|17872.9|17860.9|17872.9|17860.9|17872.9|17860.9|17871.6|17859.6|4
1726153740000|2024-09-12 15:09:00|17872.1|17860.1|17875|17863|17875|17863|17872.1|17860.1|92
1726153750000|2024-09-12 15:09:10|17878.7|17866.7|17878.7|17866.7|17878.7|17866.7|17878.7|17866.7|6
1726153760000|2024-09-12 15:09:20|17879.6|17867.6|17878.7|17866.7|17879.6|17867.6|17878.7|17866.7|1
1726153770000|2024-09-12 15:09:30|17879.6|17867.6|17877.9|17865.9|17879.6|17867.6|17877.9|17865.9|11
1726153780000|2024-09-12 15:09:40|17876.2|17864.2|17872.9|17860.9|17876.2|17864.2|17872.9|17860.9|5
1726153790000|2024-09-12 15:09:50|17872.5|17860.5|17870.4|17858.4|17872.9|17860.9|17870|17858|8
1726153800000|2024-09-12 15:10:00|17870.7|17858.7|17868.6|17856.6|17872|17860|17867.9|17855.9|26
1726153810000|2024-09-12 15:10:10|17872|17860|17871.1|17859.1|17872.9|17860.9|17871.1|17859.1|1
1726153820000|2024-09-12 15:10:20|17872|17860|17872.9|17860.9|17872.9|17860.9|17872|17860|4
1726153830000|2024-09-12 15:10:30|17872|17860|17872.9|17860.9|17874.1|17862.1|17871.6|17859.6|4
1726153840000|2024-09-12 15:10:40|17872|17860|17872.7|17860.7|17875|17863|17870.4|17858.4|92
1726153850000|2024-09-12 15:10:50|17871.8|17859.8|17874|17862|17874|17862|17871.5|17859.5|4
1726153860000|2024-09-12 15:11:00|17874.9|17862.9|17876.1|17864.1|17876.1|17864.1|17874|17862|1
1726153870000|2024-09-12 15:11:10|17875.7|17863.7|17883.6|17871.6|17883.6|17871.6|17875.2|17863.2|5
1726153880000|2024-09-12 15:11:20|17881.5|17869.5|17882.7|17870.7|17882.7|17870.7|17881.5|17869.5|2
1726153890000|2024-09-12 15:11:30|17883.6|17871.6|17882.4|17870.4|17883.6|17871.6|17881.1|17869.1|2
1726153900000|2024-09-12 15:11:40|17882.7|17870.7|17880.2|17868.2|17882.7|17870.7|17880.2|17868.2|2
1726153910000|2024-09-12 15:11:50|17882.4|17870.4|17881.5|17869.5|17882.4|17870.4|17881.5|17869.5|2
1726153920000|2024-09-12 15:12:00|17881.1|17869.1|17881.1|17869.1|17881.5|17869.5|17880.2|17868.2|2
1726153930000|2024-09-12 15:12:10|17881.5|17869.5|17884|17872|17884|17872|17881.5|17869.5|4
1726153940000|2024-09-12 15:12:20|17882.7|17870.7|17883.6|17871.6|17883.6|17871.6|17882.7|17870.7|0
1726153950000|2024-09-12 15:12:30|17883.2|17871.2|17883.6|17871.6|17886.1|17874.1|17883.2|17871.2|4
1726153960000|2024-09-12 15:12:40|17882.7|17870.7|17883.6|17871.6|17883.6|17871.6|17881.8|17869.8|4
1726153970000|2024-09-12 15:12:50|17883.2|17871.2|17882.7|17870.7|17883.2|17871.2|17882.7|17870.7|1
1726153980000|2024-09-12 15:13:00|17882.4|17870.4|17884.3|17872.3|17884.3|17872.3|17881.5|17869.5|28
1726153990000|2024-09-12 15:13:10|17887.6|17875.6|17885.6|17873.6|17887.6|17875.6|17885.6|17873.6|5
1726154000000|2024-09-12 15:13:20|17883.1|17871.1|17881.8|17869.8|17883.1|17871.1|17881.5|17869.5|9
1726154010000|2024-09-12 15:13:30|17882.2|17870.2|17881.8|17869.8|17882.2|17870.2|17881.8|17869.8|1
1726154020000|2024-09-12 15:13:40|17881.5|17869.5|17880.6|17868.6|17881.5|17869.5|17880.6|17868.6|3
1726154030000|2024-09-12 15:13:50|17880.2|17868.2|17875.2|17863.2|17880.2|17868.2|17875.2|17863.2|7
1726154040000|2024-09-12 15:14:00|17874.9|17862.9|17872.7|17860.7|17874.9|17862.9|17871.8|17859.8|4
1726154050000|2024-09-12 15:14:10|17874|17862|17869|17857|17874|17862|17869|17857|2
1726154060000|2024-09-12 15:14:20|17869.9|17857.9|17869|17857|17870.6|17858.6|17867.4|17855.4|6
1726154070000|2024-09-12 15:14:30|17868.6|17856.6|17866.5|17854.5|17869|17857|17865.6|17853.6|4
1726154080000|2024-09-12 15:14:40|17865.6|17853.6|17866.5|17854.5|17866.5|17854.5|17865.6|17853.6|0
1726154090000|2024-09-12 15:14:50|17870.6|17858.6|17869.7|17857.7|17870.6|17858.6|17869.3|17857.3|31
1726154100000|2024-09-12 15:15:00|17869.3|17857.3|17858.5|17846.5|17869.3|17857.3|17856.3|17844.3|30
1726154110000|2024-09-12 15:15:10|17857.6|17845.6|17859.7|17847.7|17862.2|17850.2|17857.6|17845.6|14
1726154120000|2024-09-12 15:15:20|17860.1|17848.1|17861.3|17849.3|17861.8|17849.8|17859.7|17847.7|4
1726154130000|2024-09-12 15:15:30|17862.2|17850.2|17864.3|17852.3|17864.7|17852.7|17860.1|17848.1|12
1726154140000|2024-09-12 15:15:40|17864|17852|17861.8|17849.8|17864|17852|17859.7|17847.7|6
1726154150000|2024-09-12 15:15:50|17861.5|17849.5|17856.3|17844.3|17861.5|17849.5|17856.3|17844.3|14
1726154160000|2024-09-12 15:16:00|17854.3|17842.3|17849.3|17837.3|17854.3|17842.3|17840.1|17828.1|32
1726154170000|2024-09-12 15:16:10|17851|17839|17852.2|17840.2|17852.6|17840.6|17851|17839|3
1726154180000|2024-09-12 15:16:20|17852.6|17840.6|17855.1|17843.1|17855.1|17843.1|17852.6|17840.6|1
1726154190000|2024-09-12 15:16:30|17854.7|17842.7|17857.6|17845.6|17857.6|17845.6|17854.7|17842.7|2
1726154200000|2024-09-12 15:16:40|17856|17844|17857.6|17845.6|17857.6|17845.6|17855.1|17843.1|13
1726154210000|2024-09-12 15:16:50|17859.3|17847.3|17858.5|17846.5|17859.3|17847.3|17857.6|17845.6|3
1726154220000|2024-09-12 15:17:00|17857.6|17845.6|17860.1|17848.1|17862.6|17850.6|17857.6|17845.6|8
1726154230000|2024-09-12 15:17:10|17860.5|17848.5|17845.1|17833.1|17862.6|17850.6|17843.8|17831.8|19
1726154240000|2024-09-12 15:17:20|17842.6|17830.6|17836|17824|17842.6|17830.6|17836|17824|17
1726154250000|2024-09-12 15:17:30|17841|17829|17842.6|17830.6|17842.6|17830.6|17840.1|17828.1|6
1726154260000|2024-09-12 15:17:40|17842.2|17830.2|17840.1|17828.1|17842.6|17830.6|17839.7|17827.7|10
1726154270000|2024-09-12 15:17:50|17841|17829|17837.2|17825.2|17841|17829|17835.1|17823.1|4
1726154280000|2024-09-12 15:18:00|17835.5|17823.5|17836.3|17824.3|17836.3|17824.3|17832.6|17820.6|20
1726154290000|2024-09-12 15:18:10|17840.1|17828.1|17839.7|17827.7|17840.1|17828.1|17837.6|17825.6|4
1726154300000|2024-09-12 15:18:20|17840.1|17828.1|17832.6|17820.6|17840.1|17828.1|17832.2|17820.2|20
1726154310000|2024-09-12 15:18:30|17834.7|17822.7|17832.2|17820.2|17834.7|17822.7|17832.2|17820.2|3
1726154320000|2024-09-12 15:18:40|17832.6|17820.6|17833|17821|17834.7|17822.7|17832.6|17820.6|5
1726154330000|2024-09-12 15:18:50|17832.6|17820.6|17839.7|17827.7|17839.7|17827.7|17832.2|17820.2|8
1726154340000|2024-09-12 15:19:00|||||||||12
1726154350000|2024-09-12 15:19:10|17838.8|17826.8|17840.1|17828.1|17840.1|17828.1|17837.1|17825.1|11
1726154360000|2024-09-12 15:19:20|17839.7|17827.7|17842.2|17830.2|17842.6|17830.6|17839.7|17827.7|3
1726154370000|2024-09-12 15:19:30|17842.6|17830.6|17844.7|17832.7|17845.6|17833.6|17842.6|17830.6|8
1726154380000|2024-09-12 15:19:40|||||||||2
1726154390000|2024-09-12 15:19:50|17842.2|17830.2|17839.3|17827.3|17842.2|17830.2|17839|17827|77
1726154400000|2024-09-12 15:20:00|17840.6|17828.6|17841.1|17829.1|17841.5|17829.5|17840.6|17828.6|5
1726154410000|2024-09-12 15:20:10|17841.5|17829.5|17838.1|17826.1|17841.5|17829.5|17838.1|17826.1|1
1726154420000|2024-09-12 15:20:20|17841.5|17829.5|17831.8|17819.8|17841.5|17829.5|17829.3|17817.3|13
1726154430000|2024-09-12 15:20:30|17832.7|17820.7|17834|17822|17836.1|17824.1|17832.4|17820.4|66
1726154440000|2024-09-12 15:20:40|17834.5|17822.5|17828.2|17816.2|17834.9|17822.9|17828.2|17816.2|7
1726154450000|2024-09-12 15:20:50|17826.1|17814.1|17826.1|17814.1|17826.1|17814.1|17825.7|17813.7|21
1726154460000|2024-09-12 15:21:00|17827|17815|17831.1|17819.1|17831.1|17819.1|17826.1|17814.1|4
1726154470000|2024-09-12 15:21:10|17831.5|17819.5|17833.2|17821.2|17833.2|17821.2|17831.5|17819.5|13
1726154480000|2024-09-12 15:21:20|17831.5|17819.5|17831.1|17819.1|17831.5|17819.5|17831.1|17819.1|1
1726154490000|2024-09-12 15:21:30|17830.7|17818.7|17832|17820|17832|17820|17830.7|17818.7|2
1726154500000|2024-09-12 15:21:40|17833.2|17821.2|17837|17825|17837.9|17825.9|17833.2|17821.2|12
1726154510000|2024-09-12 15:21:50|17836.6|17824.6|17832.9|17820.9|17836.6|17824.6|17832.9|17820.9|6
1726154520000|2024-09-12 15:22:00|17830.7|17818.7|17832|17820|17832|17820|17830.7|17818.7|3
1726154530000|2024-09-12 15:22:10|17833.6|17821.6|17830.7|17818.7|17833.6|17821.6|17830.7|17818.7|4
1726154540000|2024-09-12 15:22:20|17829.9|17817.9|17832.4|17820.4|17832.4|17820.4|17829.9|17817.9|4
1726154550000|2024-09-12 15:22:30|17832|17820|17830.7|17818.7|17833.6|17821.6|17830.7|17818.7|8
1726154560000|2024-09-12 15:22:40|||||||||7
1726154570000|2024-09-12 15:22:50|17827.9|17815.9|17822.9|17810.9|17827.9|17815.9|17822.9|17810.9|7
1726154580000|2024-09-12 15:23:00|17824.5|17812.5|17823.6|17811.6|17824.9|17812.9|17823.6|17811.6|10
1726154590000|2024-09-12 15:23:10|17823.2|17811.2|17826.1|17814.1|17826.1|17814.1|17823.2|17811.2|9
1726154600000|2024-09-12 15:23:20|17827.9|17815.9|17825.7|17813.7|17827.9|17815.9|17825.7|17813.7|2
1726154610000|2024-09-12 15:23:30|17825.4|17813.4|17825.4|17813.4|17825.4|17813.4|17825.4|17813.4|10
1726154620000|2024-09-12 15:23:40|17825.7|17813.7|17828.6|17816.6|17830.4|17818.4|17825.7|17813.7|3
1726154630000|2024-09-12 15:23:50|17830.4|17818.4|17826.5|17814.5|17830.4|17818.4|17826.1|17814.1|6
1726154640000|2024-09-12 15:24:00|17828.2|17816.2|17832|17820|17832|17820|17828.2|17816.2|11
1726154650000|2024-09-12 15:24:10|17832.4|17820.4|17837.9|17825.9|17837.9|17825.9|17832.4|17820.4|3
1726154660000|2024-09-12 15:24:20|17839.1|17827.1|17835.4|17823.4|17841.1|17829.1|17833.2|17821.2|23
1726154670000|2024-09-12 15:24:30|17836.6|17824.6|17839.1|17827.1|17840|17828|17836.6|17824.6|41
1726154680000|2024-09-12 15:24:40|17840|17828|17840|17828|17840|17828|17840|17828|11
1726154690000|2024-09-12 15:24:50|17840.4|17828.4|17840.4|17828.4|17842.5|17830.5|17840.4|17828.4|7
1726154700000|2024-09-12 15:25:00|17840|17828|17841.2|17829.2|17841.2|17829.2|17840|17828|5
1726154710000|2024-09-12 15:25:10|17842.5|17830.5|17840|17828|17843.7|17831.7|17840|17828|15
1726154720000|2024-09-12 15:25:20|17838.7|17826.7|17842.1|17830.1|17842.9|17830.9|17838.7|17826.7|3
1726154730000|2024-09-12 15:25:30|17841.2|17829.2|17842.5|17830.5|17842.9|17830.9|17841.2|17829.2|22
1726154740000|2024-09-12 15:25:40|17842.9|17830.9|17842.5|17830.5|17842.9|17830.9|17840.4|17828.4|8
1726154750000|2024-09-12 15:25:50|17841.6|17829.6|17842.5|17830.5|17842.5|17830.5|17841.6|17829.6|2
1726154760000|2024-09-12 15:26:00|17840.7|17828.7|17840|17828|17841.6|17829.6|17839.1|17827.1|1
1726154770000|2024-09-12 15:26:10|17841.2|17829.2|17839.6|17827.6|17841.2|17829.2|17839.6|17827.6|10
1726154780000|2024-09-12 15:26:20|17838.4|17826.4|17838.4|17826.4|17838.4|17826.4|17838.4|17826.4|2
1726154790000|2024-09-12 15:26:30|17837.5|17825.5|17840|17828|17840.4|17828.4|17837.5|17825.5|7
1726154800000|2024-09-12 15:26:40|17839.6|17827.6|17837.1|17825.1|17840|17828|17837.1|17825.1|1
1726154810000|2024-09-12 15:26:50|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|1
1726154820000|2024-09-12 15:27:00|17836.2|17824.2|17835|17823|17837.1|17825.1|17834.6|17822.6|10
1726154830000|2024-09-12 15:27:10|17830.4|17818.4|17827.9|17815.9|17830.4|17818.4|17827.9|17815.9|1
1726154840000|2024-09-12 15:27:20|17830|17818|17826.2|17814.2|17830|17818|17825.9|17813.9|6
1726154850000|2024-09-12 15:27:30|17825.9|17813.9|17825.9|17813.9|17826.2|17814.2|17825.9|17813.9|1
1726154860000|2024-09-12 15:27:40|||||||||1
1726154870000|2024-09-12 15:27:50|17822.1|17810.1|17822.5|17810.5|17822.5|17810.5|17821.2|17809.2|3
1726154880000|2024-09-12 15:28:00|17822.1|17810.1|17824.6|17812.6|17827.1|17815.1|17822.1|17810.1|4
1726154890000|2024-09-12 15:28:10|17824.3|17812.3|17823.4|17811.4|17824.3|17812.3|17823.4|17811.4|2
1726154900000|2024-09-12 15:28:20|17823.7|17811.7|17824.6|17812.6|17824.6|17812.6|17822.5|17810.5|15
1726154910000|2024-09-12 15:28:30|||||||||3
1726154920000|2024-09-12 15:28:40|17825|17813|17830.4|17818.4|17830.4|17818.4|17825|17813|21
1726154930000|2024-09-12 15:28:50|17831.2|17819.2|17830.4|17818.4|17831.2|17819.2|17830.4|17818.4|0
1726154940000|2024-09-12 15:29:00|17832.5|17820.5|17829.6|17817.6|17832.5|17820.5|17828.4|17816.4|5
1726154950000|2024-09-12 15:29:10|17829.3|17817.3|17824.6|17812.6|17829.3|17817.3|17824.6|17812.6|14
1726154960000|2024-09-12 15:29:20|17823.7|17811.7|17825|17813|17825|17813|17822.9|17810.9|1
1726154970000|2024-09-12 15:29:30|17823.7|17811.7|17825|17813|17825|17813|17823.7|17811.7|1
1726154980000|2024-09-12 15:29:40|17824.1|17812.1|17825|17813|17825|17813|17823.4|17811.4|13
1726154990000|2024-09-12 15:29:50|17824.6|17812.6|17825.9|17813.9|17825.9|17813.9|17824.6|17812.6|1
1726155000000|2024-09-12 15:30:00|17828.7|17816.7|17830.9|17818.9|17831.8|17819.8|17827.1|17815.1|16
1726155010000|2024-09-12 15:30:10|17830|17818|17829.6|17817.6|17830|17818|17828.4|17816.4|5
1726155020000|2024-09-12 15:30:20|17830|17818|17832.1|17820.1|17832.1|17820.1|17830|17818|7
1726155030000|2024-09-12 15:30:30|17831.8|17819.8|17832.1|17820.1|17832.1|17820.1|17831.8|17819.8|5
1726155040000|2024-09-12 15:30:40|17832.5|17820.5|17830.9|17818.9|17833.4|17821.4|17830.9|17818.9|2
1726155050000|2024-09-12 15:30:50|17829.6|17817.6|17828.4|17816.4|17829.6|17817.6|17828.4|17816.4|4
1726155060000|2024-09-12 15:31:00|17825.9|17813.9|17822.5|17810.5|17825.9|17813.9|17822.5|17810.5|10
1726155070000|2024-09-12 15:31:10|17825|17813|17824.6|17812.6|17825|17813|17824.6|17812.6|5
1726155080000|2024-09-12 15:31:20|17822.5|17810.5|17827.5|17815.5|17827.5|17815.5|17822.5|17810.5|4
1726155090000|2024-09-12 15:31:30|17828.4|17816.4|17830|17818|17830|17818|17828.4|17816.4|6
1726155100000|2024-09-12 15:31:40|||||||||2
1726155110000|2024-09-12 15:31:50|||||||||71
1726155120000|2024-09-12 15:32:00|17832.1|17820.1|17832.5|17820.5|17832.5|17820.5|17831.3|17819.3|6
1726155130000|2024-09-12 15:32:10|17832.9|17820.9|17835.4|17823.4|17837.5|17825.5|17832.9|17820.9|31
1726155140000|2024-09-12 15:32:20|17835|17823|17835|17823|17835|17823|17834.6|17822.6|10
1726155150000|2024-09-12 15:32:30|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|17835.9|17823.9|2
1726155160000|2024-09-12 15:32:40|17836.3|17824.3|17833.8|17821.8|17836.3|17824.3|17833.8|17821.8|7
1726155170000|2024-09-12 15:32:50|17832|17820|17832.5|17820.5|17832.5|17820.5|17832|17820|9
1726155180000|2024-09-12 15:33:00|17831.6|17819.6|17832.1|17820.1|17832.5|17820.5|17831.3|17819.3|3
1726155190000|2024-09-12 15:33:10|17830.9|17818.9|17832.1|17820.1|17832.1|17820.1|17830.9|17818.9|3
1726155200000|2024-09-12 15:33:20|17832.5|17820.5|17832.1|17820.1|17832.5|17820.5|17830.9|17818.9|9
1726155210000|2024-09-12 15:33:30|17831.8|17819.8|17832.1|17820.1|17832.1|17820.1|17830.9|17818.9|14
1726155220000|2024-09-12 15:33:40|17832.5|17820.5|17834.6|17822.6|17836.3|17824.3|17832.1|17820.1|10
1726155230000|2024-09-12 15:33:50|17835|17823|17833.4|17821.4|17835|17823|17832.5|17820.5|3
1726155240000|2024-09-12 15:34:00|17835|17823|17827.1|17815.1|17835|17823|17827.1|17815.1|16
1726155250000|2024-09-12 15:34:10|17825.4|17813.4|17827.1|17815.1|17827.1|17815.1|17825.4|17813.4|2
1726155260000|2024-09-12 15:34:20|17827.5|17815.5|17825.9|17813.9|17827.5|17815.5|17825.9|17813.9|4
1726155270000|2024-09-12 15:34:30|17827.1|17815.1|17827.5|17815.5|17827.5|17815.5|17827.1|17815.1|23
1726155280000|2024-09-12 15:34:40|17828.8|17816.8|17830.9|17818.9|17831.3|17819.3|17828.8|17816.8|1
1726155290000|2024-09-12 15:34:50|||||||||7
1726155300000|2024-09-12 15:35:00|17827.5|17815.5|17824.6|17812.6|17827.5|17815.5|17824.6|17812.6|11
1726155310000|2024-09-12 15:35:10|17824.3|17812.3|17826.3|17814.3|17826.3|17814.3|17824.3|17812.3|7
1726155320000|2024-09-12 15:35:20|17825.4|17813.4|17824.6|17812.6|17825.4|17813.4|17824.6|17812.6|4
1726155330000|2024-09-12 15:35:30|17823.4|17811.4|17819.6|17807.6|17823.4|17811.4|17819.6|17807.6|14
1726155340000|2024-09-12 15:35:40|17819.3|17807.3|17818.8|17806.8|17819.3|17807.3|17817.5|17805.5|1
1726155350000|2024-09-12 15:35:50|17817.9|17805.9|17817.1|17805.1|17817.9|17805.9|17816.8|17804.8|2
1726155360000|2024-09-12 15:36:00|17816.3|17804.3|17820|17808|17820|17808|17816.3|17804.3|7
1726155370000|2024-09-12 15:36:10|17822.1|17810.1|17822.5|17810.5|17822.5|17810.5|17821.3|17809.3|9
1726155380000|2024-09-12 15:36:20|17821.3|17809.3|17821.3|17809.3|17821.3|17809.3|17821.3|17809.3|2
1726155390000|2024-09-12 15:36:30|17820.9|17808.9|17818.4|17806.4|17820.9|17808.9|17818.4|17806.4|4
1726155410000|2024-09-12 15:36:50|17820|17808|17822.5|17810.5|17822.5|17810.5|17820|17808|20
1726155420000|2024-09-12 15:37:00|17821.6|17809.6|17821.3|17809.3|17822.5|17810.5|17819.3|17807.3|6
1726155430000|2024-09-12 15:37:10|17821.6|17809.6|17816.3|17804.3|17821.6|17809.6|17816.3|17804.3|8
1726155440000|2024-09-12 15:37:20|17817.1|17805.1|17817.9|17805.9|17818.8|17806.8|17815.9|17803.9|4
1726155450000|2024-09-12 15:37:30|17818.8|17806.8|17817.1|17805.1|17820|17808|17817.1|17805.1|11
1726155460000|2024-09-12 15:37:40|17817.9|17805.9|17817.5|17805.5|17817.9|17805.9|17817.1|17805.1|1
1726155470000|2024-09-12 15:37:50|17818.8|17806.8|17820|17808|17820.4|17808.4|17818.8|17806.8|4
1726155480000|2024-09-12 15:38:00|17817.9|17805.9|17817.5|17805.5|17817.9|17805.9|17816.3|17804.3|3
1726155490000|2024-09-12 15:38:10|17818.4|17806.4|17820|17808|17820|17808|17818.4|17806.4|19
1726155500000|2024-09-12 15:38:20|||||||||4
1726155510000|2024-09-12 15:38:30|||||||||1
1726155520000|2024-09-12 15:38:40|17819.6|17807.6|17820|17808|17820|17808|17819.6|17807.6|4
1726155530000|2024-09-12 15:38:50|||||||||5
1726155540000|2024-09-12 15:39:00|17819.6|17807.6|17818.5|17806.5|17822.5|17810.5|17818.5|17806.5|14
1726155550000|2024-09-12 15:39:10|17819.3|17807.3|17821|17809|17821|17809|17819.3|17807.3|6
1726155560000|2024-09-12 15:39:20|||||||||1
1726155570000|2024-09-12 15:39:30|17820.1|17808.1|17821|17809|17821|17809|17820.1|17808.1|4
1726155580000|2024-09-12 15:39:40|||||||||3
1726155590000|2024-09-12 15:39:50|17821.4|17809.4|17821|17809|17821.4|17809.4|17820.1|17808.1|13
1726155600000|2024-09-12 15:40:00|||||||||11
1726155610000|2024-09-12 15:40:10|17820.1|17808.1|17821|17809|17821|17809|17820.1|17808.1|30
1726155620000|2024-09-12 15:40:20|||||||||2
1726155630000|2024-09-12 15:40:30|17821.9|17809.9|17826|17814|17826|17814|17821.9|17809.9|6
1726155640000|2024-09-12 15:40:40|17821.4|17809.4|17821|17809|17822.3|17810.3|17821|17809|3
1726155650000|2024-09-12 15:40:50|17821.9|17809.9|17821|17809|17821.9|17809.9|17821|17809|2
1726155660000|2024-09-12 15:41:00|17820.1|17808.1|17818.5|17806.5|17821.9|17809.9|17817.6|17805.6|8
1726155670000|2024-09-12 15:41:10|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|8
1726155680000|2024-09-12 15:41:20|||||||||2
1726155700000|2024-09-12 15:41:40|17817.8|17805.8|17817.8|17805.8|17817.8|17805.8|17817.8|17805.8|58
1726155710000|2024-09-12 15:41:50|17820.3|17808.3|17820.3|17808.3|17820.3|17808.3|17820.3|17808.3|10
1726155720000|2024-09-12 15:42:00|17819.9|17807.9|17821.2|17809.2|17821.2|17809.2|17819.9|17807.9|3
1726155730000|2024-09-12 15:42:10|17819.9|17807.9|17819.9|17807.9|17819.9|17807.9|17819.9|17807.9|5
1726155740000|2024-09-12 15:42:20|17819.5|17807.5|17818.7|17806.7|17819.5|17807.5|17818.7|17806.7|3
1726155750000|2024-09-12 15:42:30|17819|17807|17818.7|17806.7|17819|17807|17818.7|17806.7|0
1726155760000|2024-09-12 15:42:40|17819.5|17807.5|17819.9|17807.9|17819.9|17807.9|17819.5|17807.5|12
1726155770000|2024-09-12 15:42:50|17818.7|17806.7|17815.8|17803.8|17820.4|17808.4|17815.8|17803.8|58
1726155780000|2024-09-12 15:43:00|17815.4|17803.4|17814.5|17802.5|17815.4|17803.4|17814.5|17802.5|4
1726155790000|2024-09-12 15:43:10|17813.3|17801.3|17813.3|17801.3|17813.7|17801.7|17813.3|17801.3|17
1726155800000|2024-09-12 15:43:20|17812.9|17800.9|17812|17800|17812.9|17800.9|17811.7|17799.7|23
1726155810000|2024-09-12 15:43:30|17810.8|17798.8|17812|17800|17812.9|17800.9|17810.8|17798.8|0
1726155820000|2024-09-12 15:43:40|17811.7|17799.7|17817.9|17805.9|17817.9|17805.9|17811.7|17799.7|15
1726155830000|2024-09-12 15:43:50|17815.4|17803.4|17815.4|17803.4|17815.4|17803.4|17815.4|17803.4|10
1726155840000|2024-09-12 15:44:00|17815.8|17803.8|17816.7|17804.7|17816.7|17804.7|17815.4|17803.4|9
1726155850000|2024-09-12 15:44:10|17817|17805|17817|17805|17817.9|17805.9|17815.4|17803.4|4
1726155860000|2024-09-12 15:44:20|||||||||10
1726155870000|2024-09-12 15:44:30|17816.2|17804.2|17817|17805|17817|17805|17815.4|17803.4|10
1726155880000|2024-09-12 15:44:40|17817.9|17805.9|17817|17805|17817.9|17805.9|17817|17805|7
1726155890000|2024-09-12 15:44:50|17816.2|17804.2|17817|17805|17817|17805|17815.8|17803.8|4
1726155900000|2024-09-12 15:45:00|17816.7|17804.7|17817.4|17805.4|17817.4|17805.4|17816.7|17804.7|33
1726155910000|2024-09-12 15:45:10|17817.8|17805.8|17819.9|17807.9|17819.9|17807.9|17817.8|17805.8|9
1726155920000|2024-09-12 15:45:20|17820.3|17808.3|17820.8|17808.8|17821.2|17809.2|17820.3|17808.3|1
1726155930000|2024-09-12 15:45:30|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|8
1726155940000|2024-09-12 15:45:40|17823.7|17811.7|17820.3|17808.3|17823.7|17811.7|17819.9|17807.9|10
1726155950000|2024-09-12 15:45:50|17819.9|17807.9|17819.9|17807.9|17819.9|17807.9|17819|17807|2
1726155960000|2024-09-12 15:46:00|17819.5|17807.5|17817.8|17805.8|17819.5|17807.5|17817.8|17805.8|10
1726155970000|2024-09-12 15:46:10|17816.2|17804.2|17817.4|17805.4|17817.8|17805.8|17816.2|17804.2|3
1726155980000|2024-09-12 15:46:20|17816.2|17804.2|17818.7|17806.7|17818.7|17806.7|17816.2|17804.2|6
1726155990000|2024-09-12 15:46:30|17817.4|17805.4|17806.9|17794.9|17817.4|17805.4|17806.9|17794.9|22
1726156000000|2024-09-12 15:46:40|17807.8|17795.8|17809.4|17797.4|17809.4|17797.4|17807.8|17795.8|53
1726156010000|2024-09-12 15:46:50|17807.6|17795.6|17808.9|17796.9|17808.9|17796.9|17807.6|17795.6|8
1726156020000|2024-09-12 15:47:00|17808.5|17796.5|17813.2|17801.2|17813.5|17801.5|17807.6|17795.6|3
1726156030000|2024-09-12 15:47:10|17811.4|17799.4|17813.9|17801.9|17813.9|17801.9|17811.4|17799.4|7
1726156040000|2024-09-12 15:47:20|17814.8|17802.8|17818.5|17806.5|17818.5|17806.5|17813.9|17801.9|12
1726156050000|2024-09-12 15:47:30|17818.2|17806.2|17814|17802|17820.3|17808.3|17814|17802|29
1726156060000|2024-09-12 15:47:40|17814.9|17802.9|17815.7|17803.7|17815.7|17803.7|17814.9|17802.9|5
1726156070000|2024-09-12 15:47:50|17816.5|17804.5|17818.2|17806.2|17819.9|17807.9|17816.5|17804.5|5
1726156080000|2024-09-12 15:48:00|17817.8|17805.8|17815.3|17803.3|17817.8|17805.8|17815.3|17803.3|4
1726156090000|2024-09-12 15:48:10|17815.7|17803.7|17816.9|17804.9|17819.4|17807.4|17815.7|17803.7|11
1726156100000|2024-09-12 15:48:20|17817.4|17805.4|17812.8|17800.8|17817.4|17805.4|17812.8|17800.8|2
1726156110000|2024-09-12 15:48:30|17814.9|17802.9|17812.8|17800.8|17814.9|17802.9|17812.8|17800.8|3
1726156120000|2024-09-12 15:48:40|17813.2|17801.2|17814.9|17802.9|17814.9|17802.9|17813.2|17801.2|1
1726156130000|2024-09-12 15:48:50|17815.3|17803.3|17815.3|17803.3|17815.7|17803.7|17815.3|17803.3|1
1726156140000|2024-09-12 15:49:00|17814.9|17802.9|17813.2|17801.2|17814.9|17802.9|17813.2|17801.2|8
1726156150000|2024-09-12 15:49:10|17814.9|17802.9|17820.3|17808.3|17820.3|17808.3|17814.9|17802.9|5
1726156160000|2024-09-12 15:49:20|17819.9|17807.9|17820.3|17808.3|17820.3|17808.3|17819.9|17807.9|1
1726156170000|2024-09-12 15:49:30|17819.4|17807.4|17819.4|17807.4|17820.3|17808.3|17819.4|17807.4|1
1726156180000|2024-09-12 15:49:40|17814|17802|17818.2|17806.2|17818.2|17806.2|17813.2|17801.2|58
1726156190000|2024-09-12 15:49:50|17816|17804|17811.4|17799.4|17816|17804|17811|17799|3
1726156200000|2024-09-12 15:50:00|17811|17799|17813.5|17801.5|17813.5|17801.5|17810.1|17798.1|6
1726156210000|2024-09-12 15:50:10|17811.8|17799.8|17813.5|17801.5|17813.5|17801.5|17811.8|17799.8|1
1726156220000|2024-09-12 15:50:20|17814.4|17802.4|17813.5|17801.5|17814.4|17802.4|17812.6|17800.6|3
1726156230000|2024-09-12 15:50:30|17812.3|17800.3|17813.2|17801.2|17813.5|17801.5|17811|17799|4
1726156240000|2024-09-12 15:50:40|17812.3|17800.3|17812.3|17800.3|17813.5|17801.5|17812.3|17800.3|1
1726156250000|2024-09-12 15:50:50|17812.6|17800.6|17813.5|17801.5|17813.5|17801.5|17812.3|17800.3|1
1726156260000|2024-09-12 15:51:00|17813.2|17801.2|17816.4|17804.4|17816.4|17804.4|17813.2|17801.2|11
1726156270000|2024-09-12 15:51:10|17817.3|17805.3|17818.5|17806.5|17818.5|17806.5|17817.3|17805.3|2
1726156280000|2024-09-12 15:51:20|17818.2|17806.2|17817.8|17805.8|17818.5|17806.5|17816.5|17804.5|38
1726156290000|2024-09-12 15:51:30|17817.4|17805.4|17815.7|17803.7|17819|17807|17814.8|17802.8|3
1726156300000|2024-09-12 15:51:40|17816.5|17804.5|17820.7|17808.7|17820.7|17808.7|17816.5|17804.5|14
1726156310000|2024-09-12 15:51:50|17821.9|17809.9|17824.4|17812.4|17824.4|17812.4|17821.9|17809.9|2
1726156320000|2024-09-12 15:52:00|17823.2|17811.2|17823.2|17811.2|17825.7|17813.7|17821.9|17809.9|15
1726156330000|2024-09-12 15:52:10|17823.5|17811.5|17826.2|17814.2|17826.2|17814.2|17823.2|17811.2|1
1726156340000|2024-09-12 15:52:20|17826.5|17814.5|17826.5|17814.5|17829.4|17817.4|17826.5|17814.5|16
1726156350000|2024-09-12 15:52:30|17826.2|17814.2|17826|17814|17827.4|17815.4|17825.3|17813.3|13
1726156360000|2024-09-12 15:52:40|17828.5|17816.5|17830.1|17818.1|17830.1|17818.1|17828.5|17816.5|4
1726156370000|2024-09-12 15:52:50|17829.8|17817.8|17829.8|17817.8|17830.1|17818.1|17829.8|17817.8|2
1726156380000|2024-09-12 15:53:00|17829.4|17817.4|17831|17819|17831|17819|17829.4|17817.4|3
1726156390000|2024-09-12 15:53:10|17830.1|17818.1|17826.9|17814.9|17831|17819|17826.9|17814.9|3
1726156400000|2024-09-12 15:53:20|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|2
1726156410000|2024-09-12 15:53:30|17826.4|17814.4|17828.2|17816.2|17828.9|17816.9|17826.4|17814.4|5
1726156420000|2024-09-12 15:53:40|||||||||1
1726156430000|2024-09-12 15:53:50|17827.8|17815.8|17828.5|17816.5|17828.5|17816.5|17827.8|17815.8|3
1726156440000|2024-09-12 15:54:00|17828.2|17816.2|17827.8|17815.8|17828.2|17816.2|17826.9|17814.9|2
1726156450000|2024-09-12 15:54:10|17826.9|17814.9|17828.2|17816.2|17828.2|17816.2|17826.9|17814.9|13
1726156460000|2024-09-12 15:54:20|17827.8|17815.8|17828.2|17816.2|17828.2|17816.2|17827.8|17815.8|3
1726156470000|2024-09-12 15:54:30|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|17827.8|17815.8|1
1726156480000|2024-09-12 15:54:40|17828.7|17816.7|17831|17819|17831.9|17819.9|17828.2|17816.2|18
1726156490000|2024-09-12 15:54:50|17832.3|17820.3|17832.6|17820.6|17832.6|17820.6|17832.3|17820.3|6
1726156500000|2024-09-12 15:55:00|17835.1|17823.1|17837.6|17825.6|17837.6|17825.6|17835.1|17823.1|17
1726156510000|2024-09-12 15:55:10|17836|17824|17836|17824|17836|17824|17836|17824|3
1726156520000|2024-09-12 15:55:20|17834.8|17822.8|17834.8|17822.8|17836|17824|17834.8|17822.8|0
1726156530000|2024-09-12 15:55:30|17830.1|17818.1|17831.9|17819.9|17831.9|17819.9|17830.1|17818.1|4
1726156540000|2024-09-12 15:55:40|17832.6|17820.6|17831.4|17819.4|17832.6|17820.6|17831.4|17819.4|3
1726156550000|2024-09-12 15:55:50|17832.3|17820.3|17831|17819|17832.3|17820.3|17830.1|17818.1|3
1726156560000|2024-09-12 15:56:00|17832.6|17820.6|17834.8|17822.8|17834.8|17822.8|17831.3|17819.3|4
1726156570000|2024-09-12 15:56:10|17835.1|17823.1|17834.8|17822.8|17835.1|17823.1|17834.4|17822.4|1
1726156580000|2024-09-12 15:56:20|17835.1|17823.1|17839.8|17827.8|17839.8|17827.8|17835.1|17823.1|3
1726156590000|2024-09-12 15:56:30|17839.4|17827.4|17838.5|17826.5|17839.8|17827.8|17837.6|17825.6|2
1726156600000|2024-09-12 15:56:40|17837.7|17825.7|17838.5|17826.5|17838.5|17826.5|17836.9|17824.9|6
1726156610000|2024-09-12 15:56:50|17839.4|17827.4|17839.4|17827.4|17839.4|17827.4|17839.4|17827.4|2
1726156620000|2024-09-12 15:57:00|17837.3|17825.3|17836.9|17824.9|17837.3|17825.3|17836.9|17824.9|7
1726156630000|2024-09-12 15:57:10|17837.3|17825.3|17838.2|17826.2|17838.5|17826.5|17836|17824|4
1726156640000|2024-09-12 15:57:20|17838.5|17826.5|17831.4|17819.4|17838.5|17826.5|17831.4|17819.4|5
1726156650000|2024-09-12 15:57:30|17831|17819|17831|17819|17831.4|17819.4|17830.2|17818.2|5
1726156660000|2024-09-12 15:57:40|17831.9|17819.9|17833.2|17821.2|17833.5|17821.5|17831.9|17819.9|1
1726156670000|2024-09-12 15:57:50|17832.8|17820.8|17833.2|17821.2|17833.5|17821.5|17832.8|17820.8|3
1726156680000|2024-09-12 15:58:00|17832.3|17820.3|17831.9|17819.9|17833.5|17821.5|17831.9|17819.9|11
1726156690000|2024-09-12 15:58:10|17830.8|17818.8|17821|17809|17830.8|17818.8|17818.5|17806.5|12
1726156700000|2024-09-12 15:58:20|17823.5|17811.5|17823.5|17811.5|17823.5|17811.5|17822.3|17810.3|6
1726156710000|2024-09-12 15:58:30|17823.9|17811.9|17821|17809|17823.9|17811.9|17821|17809|14
1726156720000|2024-09-12 15:58:40|17823.2|17811.2|17824.8|17812.8|17825.2|17813.2|17823.2|17811.2|5
1726156730000|2024-09-12 15:58:50|17824.4|17812.4|17823.5|17811.5|17824.4|17812.4|17823.5|17811.5|0
1726156740000|2024-09-12 15:59:00|17822.3|17810.3|17826|17814|17827.3|17815.3|17822.3|17810.3|28
1726156750000|2024-09-12 15:59:10|17825.2|17813.2|17825.2|17813.2|17825.2|17813.2|17825.2|17813.2|18
1726156760000|2024-09-12 15:59:20|||||||||1
1726156770000|2024-09-12 15:59:30|17828.9|17816.9|17830.2|17818.2|17830.5|17818.5|17828.9|17816.9|3
1726156780000|2024-09-12 15:59:40|17831.8|17819.8|17831.4|17819.4|17831.8|17819.8|17831.4|17819.4|2
1726156790000|2024-09-12 15:59:50|17831|17819|17830.2|17818.2|17831|17819|17830.2|17818.2|2
1726156800000|2024-09-12 16:00:00|17831.4|17819.4|17833.9|17821.9|17834.6|17822.6|17831.4|17819.4|8
1726156810000|2024-09-12 16:00:10|17830.5|17818.5|17836.4|17824.4|17836.4|17824.4|17830.2|17818.2|10
1726156820000|2024-09-12 16:00:20|17835.5|17823.5|17835.5|17823.5|17836.8|17824.8|17835.5|17823.5|1
1726156830000|2024-09-12 16:00:30|17835.2|17823.2|17836.4|17824.4|17837.7|17825.7|17835.2|17823.2|5
1726156840000|2024-09-12 16:00:40|17835.5|17823.5|17833.9|17821.9|17836.4|17824.4|17831.8|17819.8|4
1726156850000|2024-09-12 16:00:50|17833|17821|17831.4|17819.4|17833.9|17821.9|17830.5|17818.5|0
1726156860000|2024-09-12 16:01:00|17831.8|17819.8|17835.5|17823.5|17835.5|17823.5|17831.8|17819.8|5
1726156870000|2024-09-12 16:01:10|17835.2|17823.2|17834.6|17822.6|17835.2|17823.2|17834.3|17822.3|88
1726156880000|2024-09-12 16:01:20|17834.3|17822.3|17834.3|17822.3|17836.4|17824.4|17834.3|17822.3|6
1726156890000|2024-09-12 16:01:30|17835.5|17823.5|17836.8|17824.8|17836.8|17824.8|17834.3|17822.3|3
1726156900000|2024-09-12 16:01:40|17835.9|17823.9|17837.7|17825.7|17837.7|17825.7|17835.9|17823.9|2
1726156910000|2024-09-12 16:01:50|17837.3|17825.3|17833|17821|17837.3|17825.3|17833|17821|37
1726156920000|2024-09-12 16:02:00|17832.1|17820.1|17834.3|17822.3|17834.3|17822.3|17832.1|17820.1|1
1726156930000|2024-09-12 16:02:10|17834.6|17822.6|17838|17826|17840.9|17828.9|17834.6|17822.6|14
1726156940000|2024-09-12 16:02:20|17837.7|17825.7|17845.5|17833.5|17846.8|17834.8|17836.8|17824.8|15
1726156950000|2024-09-12 16:02:30|17844.6|17832.6|17844.3|17832.3|17846.8|17834.8|17844.3|17832.3|1
1726156960000|2024-09-12 16:02:40|17846.4|17834.4|17844.3|17832.3|17846.8|17834.8|17844.3|17832.3|4
1726156970000|2024-09-12 16:02:50|17843.4|17831.4|17840.5|17828.5|17843.4|17831.4|17840.5|17828.5|6
1726156980000|2024-09-12 16:03:00|17840.9|17828.9|17846.4|17834.4|17847.1|17835.1|17840.5|17828.5|7
1726156990000|2024-09-12 16:03:10|17847.1|17835.1|17844.6|17832.6|17847.1|17835.1|17844.6|17832.6|0
1726157000000|2024-09-12 16:03:20|17843|17831|17844.6|17832.6|17844.6|17832.6|17843|17831|5
1726157010000|2024-09-12 16:03:30|17844.3|17832.3|17843|17831|17844.3|17832.3|17842.7|17830.7|82
1726157020000|2024-09-12 16:03:40|17842.7|17830.7|17840.2|17828.2|17842.7|17830.7|17840.2|17828.2|5
1726157030000|2024-09-12 16:03:50|17837.7|17825.7|17837.3|17825.3|17837.7|17825.7|17836.9|17824.9|4
1726157050000|2024-09-12 16:04:10|17836.9|17824.9|17838.9|17826.9|17841|17829|17836.9|17824.9|6
1726157060000|2024-09-12 16:04:20|17838.5|17826.5|17837.7|17825.7|17838.5|17826.5|17837.7|17825.7|0
1726157070000|2024-09-12 16:04:30|17838.5|17826.5|17838.5|17826.5|17838.5|17826.5|17838.5|17826.5|1
1726157080000|2024-09-12 16:04:40|||||||||10
1726157090000|2024-09-12 16:04:50|17837.3|17825.3|17838.5|17826.5|17838.5|17826.5|17837.3|17825.3|2
1726157100000|2024-09-12 16:05:00|17838.2|17826.2|17841.4|17829.4|17841.4|17829.4|17836.9|17824.9|8
1726157110000|2024-09-12 16:05:10|17841|17829|17840.2|17828.2|17841|17829|17839.4|17827.4|2
1726157120000|2024-09-12 16:05:20|17839.8|17827.8|17842.3|17830.3|17842.3|17830.3|17839.4|17827.4|3
1726157130000|2024-09-12 16:05:30|17842.7|17830.7|17841.4|17829.4|17843.5|17831.5|17840.5|17828.5|1
1726157140000|2024-09-12 16:05:40|17841|17829|17839.8|17827.8|17842.7|17830.7|17839.8|17827.8|11
1726157150000|2024-09-12 16:05:50|17839.4|17827.4|17839.8|17827.8|17840.2|17828.2|17839.4|17827.4|1
1726157160000|2024-09-12 16:06:00|17841|17829|17841|17829|17841|17829|17840.3|17828.3|1
1726157170000|2024-09-12 16:06:10|17840.7|17828.7|17841|17829|17841|17829|17839.8|17827.8|10
1726157180000|2024-09-12 16:06:20|||||||||1
1726157190000|2024-09-12 16:06:30|17842.3|17830.3|17843.5|17831.5|17843.5|17831.5|17842.3|17830.3|4
1726157200000|2024-09-12 16:06:40|17843.2|17831.2|17841.9|17829.9|17843.5|17831.5|17841.9|17829.9|12
1726157210000|2024-09-12 16:06:50|17844.8|17832.8|17844.8|17832.8|17844.8|17832.8|17844.4|17832.4|17
1726157220000|2024-09-12 16:07:00|17846.9|17834.9|17846.9|17834.9|17847.8|17835.8|17846.9|17834.9|52
1726157230000|2024-09-12 16:07:10|17847.8|17835.8|17847.8|17835.8|17847.8|17835.8|17847.4|17835.4|3
1726157240000|2024-09-12 16:07:20|17844|17832|17844.9|17832.9|17845.3|17833.3|17843.7|17831.7|2
1726157250000|2024-09-12 16:07:30|17845.3|17833.3|17845.3|17833.3|17845.3|17833.3|17844.9|17832.9|1
1726157260000|2024-09-12 16:07:40|17847.4|17835.4|17846.5|17834.5|17847.8|17835.8|17846.5|17834.5|4
1726157270000|2024-09-12 16:07:50|17844.4|17832.4|17840.3|17828.3|17844.4|17832.4|17840.3|17828.3|9
1726157280000|2024-09-12 16:08:00|17839.4|17827.4|17839.9|17827.9|17840.3|17828.3|17839|17827|1
1726157290000|2024-09-12 16:08:10|17839|17827|17840.3|17828.3|17840.3|17828.3|17839|17827|0
1726157300000|2024-09-12 16:08:20|17839.9|17827.9|17839.9|17827.9|17839.9|17827.9|17839.9|17827.9|21
1726157310000|2024-09-12 16:08:30|17841.2|17829.2|17843.2|17831.2|17843.2|17831.2|17840.3|17828.3|5
1726157320000|2024-09-12 16:08:40|17842.8|17830.8|17842.8|17830.8|17842.8|17830.8|17842.8|17830.8|0
1726157330000|2024-09-12 16:08:50|17843.7|17831.7|17842.8|17830.8|17843.7|17831.7|17842.8|17830.8|1
1726157340000|2024-09-12 16:09:00|17842.4|17830.4|17842.4|17830.4|17842.8|17830.8|17841.5|17829.5|7
1726157350000|2024-09-12 16:09:10|17842.8|17830.8|17842.8|17830.8|17843.7|17831.7|17842.8|17830.8|1
1726157360000|2024-09-12 16:09:20|17844|17832|17843.2|17831.2|17844|17832|17843.2|17831.2|1
1726157370000|2024-09-12 16:09:30|17844|17832|17844|17832|17844|17832|17842.8|17830.8|5
1726157380000|2024-09-12 16:09:40|17843.7|17831.7|17844.4|17832.4|17844.4|17832.4|17841.9|17829.9|2
1726157390000|2024-09-12 16:09:50|17841.9|17829.9|17842.8|17830.8|17843.2|17831.2|17841.9|17829.9|7
1726157400000|2024-09-12 16:10:00|17842.4|17830.4|17839|17827|17842.4|17830.4|17839|17827|3
1726157410000|2024-09-12 16:10:10|17839.8|17827.8|17840.7|17828.7|17840.7|17828.7|17839|17827|5
1726157420000|2024-09-12 16:10:20|17841.9|17829.9|17840.3|17828.3|17842.8|17830.8|17840.3|17828.3|2
1726157430000|2024-09-12 16:10:30|17840.7|17828.7|17837.8|17825.8|17841.5|17829.5|17837.8|17825.8|10
1726157440000|2024-09-12 16:10:40|17838.7|17826.7|17839|17827|17839|17827|17838.2|17826.2|1
1726157450000|2024-09-12 16:10:50|17838.7|17826.7|17839.4|17827.4|17839.4|17827.4|17838.7|17826.7|1
1726157460000|2024-09-12 16:11:00|17839.8|17827.8|17841|17829|17841|17829|17838.9|17826.9|39
1726157470000|2024-09-12 16:11:10|||||||||2
1726157480000|2024-09-12 16:11:20|17840.2|17828.2|17837.7|17825.7|17841|17829|17837.7|17825.7|2
1726157490000|2024-09-12 16:11:30|17839.4|17827.4|17841|17829|17841|17829|17838.2|17826.2|3
1726157500000|2024-09-12 16:11:40|17841.9|17829.9|17841.9|17829.9|17841.9|17829.9|17841|17829|0
1726157510000|2024-09-12 16:11:50|17844.4|17832.4|17845.2|17833.2|17845.2|17833.2|17844.4|17832.4|6
1726157540000|2024-09-12 16:12:20|||||||||3
1726157550000|2024-09-12 16:12:30|17843.9|17831.9|17849.8|17837.8|17849.8|17837.8|17843.9|17831.9|5
1726157560000|2024-09-12 16:12:40|17849.4|17837.4|17849.8|17837.8|17849.8|17837.8|17849.4|17837.4|20
1726157570000|2024-09-12 16:12:50|17849.4|17837.4|17848.2|17836.2|17849.8|17837.8|17848.2|17836.2|10
1726157580000|2024-09-12 16:13:00|17847.8|17835.8|17848.2|17836.2|17848.5|17836.5|17847.8|17835.8|3
1726157590000|2024-09-12 16:13:10|17847.1|17835.1|17844.4|17832.4|17847.1|17835.1|17842.8|17830.8|2
1726157600000|2024-09-12 16:13:20|17843.2|17831.2|17845.7|17833.7|17846|17834|17841.9|17829.9|14
1726157610000|2024-09-12 16:13:30|17845.3|17833.3|17844.4|17832.4|17846|17834|17844.4|17832.4|2
1726157620000|2024-09-12 16:13:40|17843.2|17831.2|17843.2|17831.2|17843.2|17831.2|17843.2|17831.2|0
1726157630000|2024-09-12 16:13:50|17843.5|17831.5|17843.5|17831.5|17844.8|17832.8|17843.5|17831.5|9
1726157640000|2024-09-12 16:14:00|17843.2|17831.2|17841.9|17829.9|17843.2|17831.2|17841.9|17829.9|19
1726157650000|2024-09-12 16:14:10|17842.3|17830.3|17842.3|17830.3|17842.7|17830.7|17841.9|17829.9|6
1726157660000|2024-09-12 16:14:20|17841.9|17829.9|17843.5|17831.5|17843.5|17831.5|17841.9|17829.9|3
1726157670000|2024-09-12 16:14:30|17843.2|17831.2|17843.2|17831.2|17843.2|17831.2|17842.3|17830.3|2
1726157680000|2024-09-12 16:14:40|17843.5|17831.5|17843.2|17831.2|17843.5|17831.5|17842.3|17830.3|0
1726157690000|2024-09-12 16:14:50|17842.3|17830.3|17843.5|17831.5|17845.7|17833.7|17841.9|17829.9|10
1726157700000|2024-09-12 16:15:00|17845.7|17833.7|17847.7|17835.7|17847.7|17835.7|17844.4|17832.4|6
1726157710000|2024-09-12 16:15:10|17847.3|17835.3|17849.4|17837.4|17849.4|17837.4|17847.3|17835.3|3
1726157720000|2024-09-12 16:15:20|17850.2|17838.2|17848.9|17836.9|17851.9|17839.9|17848.5|17836.5|32
1726157730000|2024-09-12 16:15:30|17848.5|17836.5|17851.9|17839.9|17851.9|17839.9|17848.5|17836.5|1
1726157740000|2024-09-12 16:15:40|17850.2|17838.2|17850.3|17838.3|17850.7|17838.7|17848.5|17836.5|4
1726157750000|2024-09-12 16:15:50|17849.4|17837.4|17848.9|17836.9|17849.8|17837.8|17847.3|17835.3|5
1726157760000|2024-09-12 16:16:00|17849.8|17837.8|17848.2|17836.2|17849.8|17837.8|17846.9|17834.9|13
1726157770000|2024-09-12 16:16:10|17846.9|17834.9|17846.9|17834.9|17846.9|17834.9|17846.9|17834.9|0
1726157780000|2024-09-12 16:16:20|17847.3|17835.3|17848.5|17836.5|17849.4|17837.4|17847.3|17835.3|1
1726157790000|2024-09-12 16:16:30|||||||||5
1726157810000|2024-09-12 16:16:50|17849.4|17837.4|17849.4|17837.4|17849.4|17837.4|17849.4|17837.4|16
1726157820000|2024-09-12 16:17:00|17846.9|17834.9|17846.6|17834.6|17848.2|17836.2|17843.7|17831.7|64
1726157830000|2024-09-12 16:17:10|17846.2|17834.2|17843.2|17831.2|17846.2|17834.2|17842.8|17830.8|3
1726157840000|2024-09-12 16:17:20|17844.4|17832.4|17845.7|17833.7|17846.6|17834.6|17844.4|17832.4|1
1726157850000|2024-09-12 16:17:30|17845.3|17833.3|17842.8|17830.8|17845.3|17833.3|17842.8|17830.8|1
1726157860000|2024-09-12 16:17:40|17843.7|17831.7|17841.6|17829.6|17844.1|17832.1|17841.6|17829.6|18
1726157870000|2024-09-12 16:17:50|17841.2|17829.2|17840.7|17828.7|17841.6|17829.6|17840.3|17828.3|1
1726157880000|2024-09-12 16:18:00|17841.9|17829.9|17843.2|17831.2|17843.2|17831.2|17841.9|17829.9|10
1726157890000|2024-09-12 16:18:10|17843.5|17831.5|17840.7|17828.7|17843.5|17831.5|17839.4|17827.4|9
1726157900000|2024-09-12 16:18:20|17841.9|17829.9|17841.9|17829.9|17841.9|17829.9|17841.6|17829.6|1
1726157910000|2024-09-12 16:18:30|17841.6|17829.6|17841.9|17829.9|17841.9|17829.9|17841.6|17829.6|0
1726157920000|2024-09-12 16:18:40|||||||||4
1726157930000|2024-09-12 16:18:50|17841.6|17829.6|17841.2|17829.2|17841.6|17829.6|17841.2|17829.2|1
1726157940000|2024-09-12 16:19:00|17841.6|17829.6|17842.4|17830.4|17843.2|17831.2|17841.6|17829.6|3
1726157950000|2024-09-12 16:19:10|17842.1|17830.1|17847.8|17835.8|17847.8|17835.8|17842.1|17830.1|4
1726157960000|2024-09-12 16:19:20|||||||||6
1726157970000|2024-09-12 16:19:30|17849.1|17837.1|17848.7|17836.7|17849.1|17837.1|17848.7|17836.7|1
1726157980000|2024-09-12 16:19:40|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|9
1726157990000|2024-09-12 16:19:50|17846.6|17834.6|17847.8|17835.8|17847.8|17835.8|17846.6|17834.6|0
1726158000000|2024-09-12 16:20:00|17848.7|17836.7|17847.8|17835.8|17848.7|17836.7|17847.8|17835.8|4
1726158010000|2024-09-12 16:20:10|||||||||1
1726158020000|2024-09-12 16:20:20|17847.4|17835.4|17846.2|17834.2|17847.4|17835.4|17846.2|17834.2|1
1726158030000|2024-09-12 16:20:30|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|12
1726158040000|2024-09-12 16:20:40|17846.2|17834.2|17848.7|17836.7|17848.7|17836.7|17846.2|17834.2|10
1726158050000|2024-09-12 16:20:50|17846.6|17834.6|17847.4|17835.4|17847.4|17835.4|17846.6|17834.6|1
1726158060000|2024-09-12 16:21:00|17846.2|17834.2|17846.2|17834.2|17846.2|17834.2|17846.2|17834.2|4
1726158070000|2024-09-12 16:21:10|||||||||1
1726158080000|2024-09-12 16:21:20|17846.6|17834.6|17846.2|17834.2|17846.6|17834.6|17846.2|17834.2|7
1726158090000|2024-09-12 16:21:30|||||||||9
1726158100000|2024-09-12 16:21:40|17846.6|17834.6|17846.2|17834.2|17846.9|17834.9|17846.2|17834.2|3
1726158110000|2024-09-12 16:21:50|||||||||1
1726158120000|2024-09-12 16:22:00|17845.4|17833.4|17841.2|17829.2|17845.4|17833.4|17841.2|17829.2|3
1726158130000|2024-09-12 16:22:10|17841.6|17829.6|17841.9|17829.9|17841.9|17829.9|17841.6|17829.6|3
1726158140000|2024-09-12 16:22:20|17841.2|17829.2|17837.8|17825.8|17841.2|17829.2|17837.8|17825.8|5
1726158150000|2024-09-12 16:22:30|17836.9|17824.9|17837.8|17825.8|17837.8|17825.8|17836.2|17824.2|19
1726158160000|2024-09-12 16:22:40|17838.2|17826.2|17837.8|17825.8|17839.1|17827.1|17837.8|17825.8|2
1726158170000|2024-09-12 16:22:50|17838.7|17826.7|17838.7|17826.7|17838.7|17826.7|17838.7|17826.7|4
1726158180000|2024-09-12 16:23:00|17837.4|17825.4|17838.7|17826.7|17838.7|17826.7|17836.2|17824.2|6
1726158190000|2024-09-12 16:23:10|17837.8|17825.8|17837.8|17825.8|17837.8|17825.8|17837.8|17825.8|1
1726158200000|2024-09-12 16:23:20|17839.9|17827.9|17839.9|17827.9|17839.9|17827.9|17839.9|17827.9|4
1726158210000|2024-09-12 16:23:30|17840.3|17828.3|17840.3|17828.3|17840.3|17828.3|17839.4|17827.4|8
1726158220000|2024-09-12 16:23:40|17839.4|17827.4|17839.1|17827.1|17839.4|17827.4|17838.7|17826.7|4
1726158230000|2024-09-12 16:23:50|17838.7|17826.7|17836.2|17824.2|17838.7|17826.7|17836.2|17824.2|1
1726158240000|2024-09-12 16:24:00|17836.6|17824.6|17835.3|17823.3|17837.4|17825.4|17833.2|17821.2|5
1726158250000|2024-09-12 16:24:10|17834.4|17822.4|17833.7|17821.7|17835.3|17823.3|17833.7|17821.7|7
1726158260000|2024-09-12 16:24:20|17834.1|17822.1|17835.3|17823.3|17835.3|17823.3|17834.1|17822.1|2
1726158270000|2024-09-12 16:24:30|17834.1|17822.1|17834.1|17822.1|17834.9|17822.9|17833.7|17821.7|4
1726158280000|2024-09-12 16:24:40|17833.7|17821.7|17833.7|17821.7|17834.1|17822.1|17833.7|17821.7|2
1726158290000|2024-09-12 16:24:50|||||||||4
1726158300000|2024-09-12 16:25:00|17834.1|17822.1|17835.3|17823.3|17835.3|17823.3|17834.1|17822.1|10
1726158310000|2024-09-12 16:25:10|17836.2|17824.2|17836.6|17824.6|17836.6|17824.6|17835.3|17823.3|6
1726158330000|2024-09-12 16:25:30|17836.2|17824.2|17836.2|17824.2|17836.2|17824.2|17836.2|17824.2|3
1726158340000|2024-09-12 16:25:40|17833.2|17821.2|17830.3|17818.3|17833.2|17821.2|17830.3|17818.3|3
1726158350000|2024-09-12 16:25:50|17829.4|17817.4|17832.3|17820.3|17832.3|17820.3|17829.4|17817.4|68
1726158360000|2024-09-12 16:26:00|17831|17819|17826|17814|17831|17819|17826|17814|3
1726158370000|2024-09-12 16:26:10|17828.5|17816.5|17826.4|17814.4|17828.5|17816.5|17826.4|17814.4|9
1726158380000|2024-09-12 16:26:20|17827.3|17815.3|17826.4|17814.4|17827.3|17815.3|17826|17814|1
1726158390000|2024-09-12 16:26:30|17826|17814|17826|17814|17826|17814|17826|17814|2
1726158400000|2024-09-12 16:26:40|17822.8|17810.8|17821.9|17809.9|17822.8|17810.8|17821.9|17809.9|2
1726158410000|2024-09-12 16:26:50|17826.6|17814.6|17830.7|17818.7|17832.3|17820.3|17826.6|17814.6|49
1726158420000|2024-09-12 16:27:00|17831|17819|17828.5|17816.5|17831|17819|17828.2|17816.2|16
1726158430000|2024-09-12 16:27:10|17828.2|17816.2|17830.7|17818.7|17830.7|17818.7|17828.2|17816.2|0
1726158440000|2024-09-12 16:27:20|17828.5|17816.5|17825.7|17813.7|17828.5|17816.5|17825.3|17813.3|12
1726158450000|2024-09-12 16:27:30|17826|17814|17834.8|17822.8|17834.8|17822.8|17826|17814|5
1726158460000|2024-09-12 16:27:40|17833.9|17821.9|17833.5|17821.5|17834.8|17822.8|17833.5|17821.5|1
1726158480000|2024-09-12 16:28:00|||||||||1
1726158490000|2024-09-12 16:28:10|||||||||6
1726158500000|2024-09-12 16:28:20|17832.7|17820.7|17829.1|17817.1|17832.7|17820.7|17829.1|17817.1|6
1726158510000|2024-09-12 16:28:30|17830.3|17818.3|17830.3|17818.3|17830.3|17818.3|17830.3|17818.3|1
1726158520000|2024-09-12 16:28:40|17829.4|17817.4|17830.3|17818.3|17830.3|17818.3|17829.4|17817.4|4
1726158530000|2024-09-12 16:28:50|17831|17819|17836.6|17824.6|17836.6|17824.6|17831|17819|59
1726158540000|2024-09-12 16:29:00|17836.2|17824.2|17836.6|17824.6|17836.6|17824.6|17836.2|17824.2|1
1726158550000|2024-09-12 16:29:10|17836.9|17824.9|17836.2|17824.2|17836.9|17824.9|17836.2|17824.2|1
1726158560000|2024-09-12 16:29:20|17838.7|17826.7|17838.7|17826.7|17838.7|17826.7|17838.7|17826.7|3
1726158570000|2024-09-12 16:29:30|17837.8|17825.8|17836.2|17824.2|17837.8|17825.8|17836.2|17824.2|2
1726158580000|2024-09-12 16:29:40|17834.1|17822.1|17834.1|17822.1|17834.1|17822.1|17834.1|17822.1|2
1726158590000|2024-09-12 16:29:50|17833.7|17821.7|17833.7|17821.7|17833.7|17821.7|17832.8|17820.8|2
1726158600000|2024-09-12 16:30:00|17834.6|17822.6|17834.9|17822.9|17836.6|17824.6|17832.8|17820.8|7
1726158610000|2024-09-12 16:30:10|17835.3|17823.3|17835.3|17823.3|17835.3|17823.3|17834.9|17822.9|0
1726158620000|2024-09-12 16:30:20|||||||||1
1726158640000|2024-09-12 16:30:40|17836.2|17824.2|17835.3|17823.3|17836.2|17824.2|17835.3|17823.3|11
1726158660000|2024-09-12 16:31:00|17833.7|17821.7|17832.8|17820.8|17833.7|17821.7|17832.8|17820.8|3
1726158670000|2024-09-12 16:31:10|||||||||1
1726158680000|2024-09-12 16:31:20|||||||||2
1726158690000|2024-09-12 16:31:30|||||||||1
1726158700000|2024-09-12 16:31:40|17833.7|17821.7|17834.1|17822.1|17834.6|17822.6|17833.7|17821.7|6
1726158710000|2024-09-12 16:31:50|17833.7|17821.7|17833.7|17821.7|17833.7|17821.7|17833.7|17821.7|0
1726158720000|2024-09-12 16:32:00|17831.2|17819.2|17832.8|17820.8|17833.2|17821.2|17831.2|17819.2|42
1726158730000|2024-09-12 16:32:10|17831.6|17819.6|17829.4|17817.4|17831.6|17819.6|17826.9|17814.9|11
1726158740000|2024-09-12 16:32:20|17830.3|17818.3|17833.2|17821.2|17833.2|17821.2|17830.3|17818.3|8
1726158750000|2024-09-12 16:32:30|17834.4|17822.4|17833.5|17821.5|17834.4|17822.4|17833.2|17821.2|4
1726158760000|2024-09-12 16:32:40|17834.4|17822.4|17832.8|17820.8|17834.4|17822.4|17832.8|17820.8|1
1726158770000|2024-09-12 16:32:50|17831.9|17819.9|17831.6|17819.6|17833.2|17821.2|17831.6|17819.6|3
1726158780000|2024-09-12 16:33:00|17831.9|17819.9|17832.8|17820.8|17832.8|17820.8|17831.9|17819.9|3
1726158790000|2024-09-12 16:33:10|17835.3|17823.3|17834.4|17822.4|17835.3|17823.3|17834.4|17822.4|8
1726158800000|2024-09-12 16:33:20|17834.8|17822.8|17835.7|17823.7|17836|17824|17834.8|17822.8|22
1726158810000|2024-09-12 16:33:30|17836.9|17824.9|17838.2|17826.2|17838.5|17826.5|17836.9|17824.9|4
1726158830000|2024-09-12 16:33:50|17837.8|17825.8|17841.9|17829.9|17841.9|17829.9|17837.8|17825.8|4
1726158840000|2024-09-12 16:34:00|17840.7|17828.7|17844.4|17832.4|17844.4|17832.4|17840.7|17828.7|3
1726158850000|2024-09-12 16:34:10|17843.5|17831.5|17844.4|17832.4|17844.4|17832.4|17843.2|17831.2|4
1726158860000|2024-09-12 16:34:20|17846.9|17834.9|17847.8|17835.8|17848.7|17836.7|17846.9|17834.9|6
1726158870000|2024-09-12 16:34:30|17848.2|17836.2|17848.7|17836.7|17849.4|17837.4|17847.8|17835.8|7
1726158880000|2024-09-12 16:34:40|17849.1|17837.1|17846.6|17834.6|17849.1|17837.1|17846.2|17834.2|2
1726158890000|2024-09-12 16:34:50|17846.2|17834.2|17846.6|17834.6|17847.4|17835.4|17846.2|17834.2|1
1726158900000|2024-09-12 16:35:00|17847.4|17835.4|17847.4|17835.4|17849.1|17837.1|17847.4|17835.4|4
1726158910000|2024-09-12 16:35:10|17847.1|17835.1|17847.4|17835.4|17848.7|17836.7|17847.1|17835.1|5
1726158920000|2024-09-12 16:35:20|17846.2|17834.2|17843.7|17831.7|17846.2|17834.2|17843.7|17831.7|11
1726158930000|2024-09-12 16:35:30|17844.1|17832.1|17843.7|17831.7|17844.1|17832.1|17843.7|17831.7|1
1726158940000|2024-09-12 16:35:40|17844.9|17832.9|17845.3|17833.3|17845.3|17833.3|17844.9|17832.9|2
1726158950000|2024-09-12 16:35:50|17846.6|17834.6|17846.6|17834.6|17846.6|17834.6|17845.3|17833.3|3
1726158960000|2024-09-12 16:36:00|17847.8|17835.8|17851.6|17839.6|17852.4|17840.4|17847.8|17835.8|10
1726158970000|2024-09-12 16:36:10|17852.4|17840.4|17852.4|17840.4|17852.4|17840.4|17851.2|17839.2|1
1726158980000|2024-09-12 16:36:20|17851.2|17839.2|17851.2|17839.2|17851.6|17839.6|17851.2|17839.2|9
1726158990000|2024-09-12 16:36:30|17851.6|17839.6|17852.4|17840.4|17852.8|17840.8|17851.6|17839.6|1
1726159000000|2024-09-12 16:36:40|17852.8|17840.8|17852.8|17840.8|17852.8|17840.8|17852.8|17840.8|1
1726159010000|2024-09-12 16:36:50|17853.7|17841.7|17853.7|17841.7|17853.7|17841.7|17853.7|17841.7|5
1726159020000|2024-09-12 16:37:00|17854.1|17842.1|17859.1|17847.1|17859.9|17847.9|17854.1|17842.1|20
1726159030000|2024-09-12 16:37:10|17861.2|17849.2|17861.6|17849.6|17861.6|17849.6|17859.9|17847.9|8
1726159040000|2024-09-12 16:37:20|17861.9|17849.9|17861.6|17849.6|17861.9|17849.9|17861.6|17849.6|1
1726159050000|2024-09-12 16:37:30|17861.9|17849.9|17860.7|17848.7|17862.8|17850.8|17860.7|17848.7|2
1726159060000|2024-09-12 16:37:40|17859.1|17847.1|17858.7|17846.7|17859.1|17847.1|17858.7|17846.7|8
1726159070000|2024-09-12 16:37:50|17856.6|17844.6|17856.2|17844.2|17856.6|17844.6|17856.2|17844.2|11
1726159080000|2024-09-12 16:38:00|17857.1|17845.1|17857.4|17845.4|17857.4|17845.4|17857.1|17845.1|3
1726159090000|2024-09-12 16:38:10|17857.8|17845.8|17857.4|17845.4|17857.8|17845.8|17857.4|17845.4|5
1726159100000|2024-09-12 16:38:20|17857.8|17845.8|17858.7|17846.7|17858.7|17846.7|17857.8|17845.8|4
1726159110000|2024-09-12 16:38:30|17857.8|17845.8|17856.2|17844.2|17857.8|17845.8|17855.3|17843.3|5
1726159120000|2024-09-12 16:38:40|17853.7|17841.7|17854.1|17842.1|17854.1|17842.1|17853.7|17841.7|15
1726159130000|2024-09-12 16:38:50|17853.7|17841.7|17856.2|17844.2|17856.2|17844.2|17853.7|17841.7|8
1726159140000|2024-09-12 16:39:00|17856.6|17844.6|17857.8|17845.8|17857.8|17845.8|17856.6|17844.6|4
1726159150000|2024-09-12 16:39:10|17856.2|17844.2|17851.2|17839.2|17856.2|17844.2|17851.2|17839.2|12
1726159160000|2024-09-12 16:39:20|||||||||2
1726159170000|2024-09-12 16:39:30|17851.6|17839.6|17849.4|17837.4|17851.6|17839.6|17849.4|17837.4|23
1726159180000|2024-09-12 16:39:40|17848.5|17836.5|17848.5|17836.5|17848.5|17836.5|17848.2|17836.2|3
1726159190000|2024-09-12 16:39:50|||||||||1
1726159200000|2024-09-12 16:40:00|17846.9|17834.9|17848.2|17836.2|17848.5|17836.5|17846.9|17834.9|11
1726159210000|2024-09-12 16:40:10|17847.8|17835.8|17848.5|17836.5|17848.5|17836.5|17847.8|17835.8|1
1726159220000|2024-09-12 16:40:20|||||||||4
1726159230000|2024-09-12 16:40:30|17846.9|17834.9|17846.9|17834.9|17846.9|17834.9|17846.9|17834.9|2
1726159240000|2024-09-12 16:40:40|||||||||3
1726159250000|2024-09-12 16:40:50|||||||||1
1726159260000|2024-09-12 16:41:00|17847.3|17835.3|17847.3|17835.3|17847.3|17835.3|17847.3|17835.3|7
1726159270000|2024-09-12 16:41:10|17846.9|17834.9|17851.9|17839.9|17851.9|17839.9|17846.9|17834.9|17
1726159280000|2024-09-12 16:41:20|17853.2|17841.2|17853.5|17841.5|17854.4|17842.4|17853.2|17841.2|3
1726159290000|2024-09-12 16:41:30|17854.4|17842.4|17854.4|17842.4|17854.4|17842.4|17853.2|17841.2|6
1726159300000|2024-09-12 16:41:40|||||||||9
1726159310000|2024-09-12 16:41:50|||||||||12
1726159320000|2024-09-12 16:42:00|||||||||17
1726159330000|2024-09-12 16:42:10|17853.5|17841.5|17849.4|17837.4|17853.5|17841.5|17849.4|17837.4|5
1726159340000|2024-09-12 16:42:20|17850.3|17838.3|17846|17834|17850.7|17838.7|17846|17834|6
1726159350000|2024-09-12 16:42:30|||||||||1
1726159360000|2024-09-12 16:42:40|||||||||1
1726159370000|2024-09-12 16:42:50|17844.4|17832.4|17841|17829|17844.4|17832.4|17840.7|17828.7|12
1726159380000|2024-09-12 16:43:00|17841.9|17829.9|17840.7|17828.7|17841.9|17829.9|17840.7|17828.7|3
1726159390000|2024-09-12 16:43:10|17839.4|17827.4|17843.2|17831.2|17843.2|17831.2|17839.4|17827.4|2
1726159400000|2024-09-12 16:43:20|17841.6|17829.6|17844.9|17832.9|17844.9|17832.9|17841.6|17829.6|213
1726159410000|2024-09-12 16:43:30|17845.3|17833.3|17843.7|17831.7|17845.3|17833.3|17843.7|17831.7|1
1726159420000|2024-09-12 16:43:40|||||||||2
1726159440000|2024-09-12 16:44:00|17840.3|17828.3|17837.4|17825.4|17840.3|17828.3|17837.4|17825.4|10
1726159450000|2024-09-12 16:44:10|17837.1|17825.1|17837.4|17825.4|17837.4|17825.4|17837.1|17825.1|12
1726159460000|2024-09-12 16:44:20|17837.8|17825.8|17837.8|17825.8|17837.8|17825.8|17837.8|17825.8|1
1726159470000|2024-09-12 16:44:30|17838.7|17826.7|17837.8|17825.8|17838.7|17826.7|17837.8|17825.8|3
1726159480000|2024-09-12 16:44:40|17838.7|17826.7|17838.7|17826.7|17838.7|17826.7|17838.7|17826.7|1
1726159490000|2024-09-12 16:44:50|17838.3|17826.3|17836.2|17824.2|17838.7|17826.7|17836.2|17824.2|2
1726159500000|2024-09-12 16:45:00|17836.6|17824.6|17840.5|17828.5|17840.5|17828.5|17836.6|17824.6|47
1726159510000|2024-09-12 16:45:10|17837.1|17825.1|17837.1|17825.1|17837.1|17825.1|17837.1|17825.1|1
1726159520000|2024-09-12 16:45:20|17838|17826|17839.2|17827.2|17839.6|17827.6|17837.1|17825.1|3
1726159530000|2024-09-12 16:45:30|17838.8|17826.8|17839.6|17827.6|17839.6|17827.6|17838|17826|1
1726159540000|2024-09-12 16:45:40|17839.2|17827.2|17840.5|17828.5|17840.5|17828.5|17839.2|17827.2|1
1726159550000|2024-09-12 16:45:50|17842.1|17830.1|17842.1|17830.1|17843|17831|17842.1|17830.1|4
1726159560000|2024-09-12 16:46:00|17842.4|17830.4|17842.1|17830.1|17842.4|17830.4|17842.1|17830.1|41
1726159570000|2024-09-12 16:46:10|17845.8|17833.8|17844.9|17832.9|17845.8|17833.8|17844.9|17832.9|11
1726159580000|2024-09-12 16:46:20|17844.6|17832.6|17844.9|17832.9|17844.9|17832.9|17844.6|17832.6|48
1726159590000|2024-09-12 16:46:30|17845.3|17833.3|17847.1|17835.1|17847.1|17835.1|17845.3|17833.3|1
1726159600000|2024-09-12 16:46:40|||||||||1
1726159620000|2024-09-12 16:47:00|17846.7|17834.7|17846.7|17834.7|17846.7|17834.7|17846.7|17834.7|2
1726159630000|2024-09-12 16:47:10|17846.3|17834.3|17846.7|17834.7|17847.1|17835.1|17846.3|17834.3|2
1726159640000|2024-09-12 16:47:20|17845.8|17833.8|17847.1|17835.1|17847.1|17835.1|17845.5|17833.5|3
1726159650000|2024-09-12 16:47:30|17848|17836|17849.2|17837.2|17850.5|17838.5|17848|17836|13
1726159660000|2024-09-12 16:47:40|17850.5|17838.5|17851.7|17839.7|17851.7|17839.7|17850.5|17838.5|1
1726159670000|2024-09-12 16:47:50|17851.3|17839.3|17851.7|17839.7|17851.7|17839.7|17850.5|17838.5|1
1726159680000|2024-09-12 16:48:00|17852.1|17840.1|17853|17841|17853|17841|17852.1|17840.1|1
1726159690000|2024-09-12 16:48:10|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|17850.5|17838.5|7
1726159700000|2024-09-12 16:48:20|17852.1|17840.1|17851.7|17839.7|17852.1|17840.1|17851.7|17839.7|2
1726159710000|2024-09-12 16:48:30|17850.5|17838.5|17853|17841|17853|17841|17850.5|17838.5|8
1726159720000|2024-09-12 16:48:40|||||||||1
1726159730000|2024-09-12 16:48:50|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|2
1726159740000|2024-09-12 16:49:00|17850.8|17838.8|17851.7|17839.7|17851.7|17839.7|17850.5|17838.5|5
1726159750000|2024-09-12 16:49:10|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|3
1726159760000|2024-09-12 16:49:20|17848|17836|17848|17836|17848|17836|17848|17836|6
1726159770000|2024-09-12 16:49:30|17850.5|17838.5|17848|17836|17850.5|17838.5|17848|17836|99
1726159780000|2024-09-12 16:49:40|17848.3|17836.3|17849.2|17837.2|17849.2|17837.2|17848.3|17836.3|2
1726159790000|2024-09-12 16:49:50|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|1
1726159800000|2024-09-12 16:50:00|17851.3|17839.3|17853|17841|17853|17841|17851.3|17839.3|6
1726159810000|2024-09-12 16:50:10|17852.6|17840.6|17851.7|17839.7|17852.6|17840.6|17851.7|17839.7|29
1726159820000|2024-09-12 16:50:20|17850.5|17838.5|17851.7|17839.7|17851.7|17839.7|17850.5|17838.5|4
1726159830000|2024-09-12 16:50:30|17852.1|17840.1|17850.5|17838.5|17853|17841|17850.5|17838.5|2
1726159840000|2024-09-12 16:50:40|17851.7|17839.7|17850.5|17838.5|17852.1|17840.1|17850.5|17838.5|2
1726159850000|2024-09-12 16:50:50|||||||||3
1726159860000|2024-09-12 16:51:00|||||||||6
1726159870000|2024-09-12 16:51:10|17851.7|17839.7|17851.7|17839.7|17853|17841|17851.7|17839.7|2
1726159880000|2024-09-12 16:51:20|17850.5|17838.5|17853|17841|17853|17841|17850.5|17838.5|7
1726159890000|2024-09-12 16:51:30|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|17850.5|17838.5|18
1726159900000|2024-09-12 16:51:40|17853|17841|17853|17841|17853|17841|17853|17841|5
1726159920000|2024-09-12 16:52:00|||||||||3
1726159930000|2024-09-12 16:52:10|||||||||7
1726159940000|2024-09-12 16:52:20|||||||||5
1726159950000|2024-09-12 16:52:30|||||||||2
1726159960000|2024-09-12 16:52:40|17856.7|17844.7|17857.1|17845.1|17858|17846|17855.5|17843.5|9
1726159970000|2024-09-12 16:52:50|17855.5|17843.5|17855.5|17843.5|17856.7|17844.7|17855.5|17843.5|8
1726159980000|2024-09-12 16:53:00|17853|17841|17854.2|17842.2|17854.2|17842.2|17853|17841|3
1726159990000|2024-09-12 16:53:10|17855.5|17843.5|17853|17841|17855.5|17843.5|17853|17841|2
1726160000000|2024-09-12 16:53:20|17851.7|17839.7|17851.7|17839.7|17852.1|17840.1|17851.7|17839.7|8
1726160010000|2024-09-12 16:53:30|17850.5|17838.5|17849.2|17837.2|17850.5|17838.5|17848|17836|3
1726160020000|2024-09-12 16:53:40|17848|17836|17848|17836|17848|17836|17848|17836|2
1726160030000|2024-09-12 16:53:50|17845.5|17833.5|17845.5|17833.5|17845.5|17833.5|17845.5|17833.5|4
1726160040000|2024-09-12 16:54:00|||||||||3
1726160050000|2024-09-12 16:54:10|17844.2|17832.2|17844.2|17832.2|17844.2|17832.2|17843|17831|4
1726160060000|2024-09-12 16:54:20|17843|17831|17846.7|17834.7|17846.7|17834.7|17843|17831|5
1726160070000|2024-09-12 16:54:30|17847.6|17835.6|17848|17836|17848|17836|17846.7|17834.7|0
1726160080000|2024-09-12 16:54:40|17848.5|17836.5|17848.5|17836.5|17848.5|17836.5|17848.5|17836.5|19
1726160090000|2024-09-12 16:54:50|17848.8|17836.8|17849.2|17837.2|17850.1|17838.1|17848.8|17836.8|14
1726160100000|2024-09-12 16:55:00|17850.1|17838.1|17851|17839|17851.3|17839.3|17850.1|17838.1|2
1726160110000|2024-09-12 16:55:10|17850.6|17838.6|17851.3|17839.3|17851.3|17839.3|17850.6|17838.6|1
1726160120000|2024-09-12 16:55:20|17850.1|17838.1|17848.5|17836.5|17850.1|17838.1|17848.1|17836.1|9
1726160130000|2024-09-12 16:55:30|17848.8|17836.8|17848.8|17836.8|17851|17839|17848.8|17836.8|1
1726160140000|2024-09-12 16:55:40|17849.6|17837.6|17849.2|17837.2|17849.6|17837.6|17849.2|17837.2|48
1726160150000|2024-09-12 16:55:50|17848.3|17836.3|17845.5|17833.5|17848.3|17836.3|17845.5|17833.5|5
1726160160000|2024-09-12 16:56:00|17846.2|17834.2|17849.2|17837.2|17849.6|17837.6|17846.2|17834.2|9
1726160170000|2024-09-12 16:56:10|17849.6|17837.6|17849.2|17837.2|17849.6|17837.6|17849.2|17837.2|3
1726160180000|2024-09-12 16:56:20|17849.6|17837.6|17851.7|17839.7|17851.7|17839.7|17849.6|17837.6|10
1726160190000|2024-09-12 16:56:30|17852.1|17840.1|17850.5|17838.5|17852.1|17840.1|17850.5|17838.5|4
1726160210000|2024-09-12 16:56:50|17851.3|17839.3|17850.5|17838.5|17851.3|17839.3|17850.5|17838.5|2
1726160220000|2024-09-12 16:57:00|17851.3|17839.3|17850.5|17838.5|17852.1|17840.1|17850.5|17838.5|6
1726160230000|2024-09-12 16:57:10|17850.1|17838.1|17847.1|17835.1|17850.1|17838.1|17846.7|17834.7|6
1726160240000|2024-09-12 16:57:20|17846.7|17834.7|17847.1|17835.1|17847.1|17835.1|17846.7|17834.7|0
1726160260000|2024-09-12 16:57:40|17847.4|17835.4|17847.4|17835.4|17847.4|17835.4|17847.1|17835.1|4
1726160280000|2024-09-12 16:58:00|17848.3|17836.3|17849.6|17837.6|17849.6|17837.6|17848.3|17836.3|1
1726160290000|2024-09-12 16:58:10|17852.1|17840.1|17849.6|17837.6|17852.1|17840.1|17849.6|17837.6|5
1726160300000|2024-09-12 16:58:20|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|17851.7|17839.7|1
1726160310000|2024-09-12 16:58:30|17851.3|17839.3|17847.1|17835.1|17851.3|17839.3|17847.1|17835.1|9
1726160320000|2024-09-12 16:58:40|17845.8|17833.8|17849.6|17837.6|17849.6|17837.6|17845.8|17833.8|4
1726160340000|2024-09-12 16:59:00|17852.2|17840.2|17850.8|17838.8|17853.3|17841.3|17850.8|17838.8|19
1726160350000|2024-09-12 16:59:10|17850.5|17838.5|17858|17846|17858|17846|17850.5|17838.5|4
1726160360000|2024-09-12 16:59:20|17857.1|17845.1|17857.1|17845.1|17858|17846|17857.1|17845.1|20
1726160370000|2024-09-12 16:59:30|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|1
1726160380000|2024-09-12 16:59:40|17855.5|17843.5|17857.1|17845.1|17857.1|17845.1|17855.5|17843.5|1
1726160390000|2024-09-12 16:59:50|||||||||11
1726160400000|2024-09-12 17:00:00|17859.9|17847.9|17864.6|17852.6|17864.6|17852.6|17859.9|17847.9|17
1726160410000|2024-09-12 17:00:10|17865.5|17853.5|17866.3|17854.3|17866.3|17854.3|17865.5|17853.5|0
1726160420000|2024-09-12 17:00:20|17866.7|17854.7|17864.2|17852.2|17866.7|17854.7|17864.2|17852.2|22
1726160430000|2024-09-12 17:00:30|17864.6|17852.6|17864.6|17852.6|17864.6|17852.6|17864.2|17852.2|3
1726160450000|2024-09-12 17:00:50|17864.2|17852.2|17865.8|17853.8|17865.8|17853.8|17864.2|17852.2|3
1726160460000|2024-09-12 17:01:00|17866.2|17854.2|17885.8|17873.8|17887.1|17875.1|17866.2|17854.2|40
1726160470000|2024-09-12 17:01:10|17884.9|17872.9|17884.9|17872.9|17885.8|17873.8|17881.2|17869.2|29
1726160480000|2024-09-12 17:01:20|17883.7|17871.7|17879.6|17867.6|17884.9|17872.9|17879.6|17867.6|16
1726160490000|2024-09-12 17:01:30|17879.2|17867.2|17880.1|17868.1|17880.1|17868.1|17878.8|17866.8|3
1726160500000|2024-09-12 17:01:40|17879.9|17867.9|17879.6|17867.6|17879.9|17867.9|17879.6|17867.6|12
1726160510000|2024-09-12 17:01:50|17879.2|17867.2|17877.6|17865.6|17879.2|17867.2|17876.7|17864.7|4
1726160520000|2024-09-12 17:02:00|17878|17866|17878|17866|17878.3|17866.3|17877.1|17865.1|33
1726160530000|2024-09-12 17:02:10|17878.3|17866.3|17883|17871|17883|17871|17878.3|17866.3|7
1726160540000|2024-09-12 17:02:20|17886.7|17874.7|17889.2|17877.2|17889.2|17877.2|17886.7|17874.7|24
1726160550000|2024-09-12 17:02:30|17889.6|17877.6|17889.2|17877.2|17890.1|17878.1|17887.1|17875.1|8
1726160560000|2024-09-12 17:02:40|17888|17876|17889.6|17877.6|17889.6|17877.6|17888|17876|0
1726160570000|2024-09-12 17:02:50|17890.5|17878.5|17889.6|17877.6|17890.5|17878.5|17889.6|17877.6|6
1726160580000|2024-09-12 17:03:00|17889.2|17877.2|17888.8|17876.8|17889.2|17877.2|17886.7|17874.7|7
1726160590000|2024-09-12 17:03:10|17887.1|17875.1|17886.7|17874.7|17888|17876|17885.5|17873.5|10
1726160600000|2024-09-12 17:03:20|17886.3|17874.3|17886.7|17874.7|17886.7|17874.7|17886.3|17874.3|1
1726160610000|2024-09-12 17:03:30|17887.1|17875.1|17890|17878|17890|17878|17887.1|17875.1|15
1726160620000|2024-09-12 17:03:40|17890.8|17878.8|17891.7|17879.7|17892.1|17880.1|17890|17878|4
1726160630000|2024-09-12 17:03:50|17891.3|17879.3|17891.7|17879.7|17891.7|17879.7|17891.3|17879.3|4
1726160640000|2024-09-12 17:04:00|17892.1|17880.1|17891.7|17879.7|17893.3|17881.3|17891.7|17879.7|2
1726160650000|2024-09-12 17:04:10|17890.5|17878.5|17890.1|17878.1|17893|17881|17890.1|17878.1|19
1726160660000|2024-09-12 17:04:20|17888.8|17876.8|17882.5|17870.5|17888.8|17876.8|17878.3|17866.3|12
1726160670000|2024-09-12 17:04:30|17883.3|17871.3|17885.8|17873.8|17885.8|17873.8|17882.5|17870.5|13
1726160680000|2024-09-12 17:04:40|17885|17873|17884.2|17872.2|17887.1|17875.1|17884.2|17872.2|8
1726160690000|2024-09-12 17:04:50|17883.3|17871.3|17884.2|17872.2|17884.6|17872.6|17882.5|17870.5|0
1726160700000|2024-09-12 17:05:00|17883.3|17871.3|17884.2|17872.2|17884.2|17872.2|17882.5|17870.5|1
1726160710000|2024-09-12 17:05:10|17883.3|17871.3|17887.5|17875.5|17887.5|17875.5|17882.1|17870.1|28
1726160720000|2024-09-12 17:05:20|17887.1|17875.1|17886.2|17874.2|17887.5|17875.5|17886.2|17874.2|8
1726160730000|2024-09-12 17:05:30|17887.1|17875.1|17888.3|17876.3|17888.3|17876.3|17887.1|17875.1|1
1726160740000|2024-09-12 17:05:40|17889.1|17877.1|17892.1|17880.1|17892.1|17880.1|17889.1|17877.1|2
1726160750000|2024-09-12 17:05:50|17891.7|17879.7|17892.5|17880.5|17892.5|17880.5|17890.8|17878.8|4
1726160760000|2024-09-12 17:06:00|17892.1|17880.1|17892.1|17880.1|17892.1|17880.1|17892.1|17880.1|2
1726160770000|2024-09-12 17:06:10|17891.7|17879.7|17889.6|17877.6|17891.7|17879.7|17889.2|17877.2|8
1726160780000|2024-09-12 17:06:20|17890.5|17878.5|17893.3|17881.3|17893.3|17881.3|17890.5|17878.5|5
1726160790000|2024-09-12 17:06:30|17893|17881|17893|17881|17893|17881|17893|17881|0
1726160800000|2024-09-12 17:06:40|17893.3|17881.3|17889.2|17877.2|17893.3|17881.3|17889.2|17877.2|17
1726160810000|2024-09-12 17:06:50|17888.3|17876.3|17886.7|17874.7|17888.3|17876.3|17886.7|17874.7|11
1726160820000|2024-09-12 17:07:00|17885.5|17873.5|17886.7|17874.7|17886.7|17874.7|17885.5|17873.5|2
1726160830000|2024-09-12 17:07:10|17885.5|17873.5|17883.5|17871.5|17887.2|17875.2|17883.5|17871.5|36
1726160840000|2024-09-12 17:07:20|17882.6|17870.6|17885.1|17873.1|17885.5|17873.5|17882.6|17870.6|6
1726160850000|2024-09-12 17:07:30|17887.6|17875.6|17888.8|17876.8|17888.8|17876.8|17886.7|17874.7|6
1726160860000|2024-09-12 17:07:40|17888.5|17876.5|17888.8|17876.8|17888.8|17876.8|17887.2|17875.2|7
1726160870000|2024-09-12 17:07:50|17888.5|17876.5|17887.2|17875.2|17888.5|17876.5|17887.2|17875.2|1
1726160880000|2024-09-12 17:08:00|17887.6|17875.6|17887.2|17875.2|17888.5|17876.5|17887.2|17875.2|6
1726160890000|2024-09-12 17:08:10|17885.5|17873.5|17884.7|17872.7|17885.5|17873.5|17884.7|17872.7|2
1726160900000|2024-09-12 17:08:20|17886.3|17874.3|17886.7|17874.7|17886.7|17874.7|17886|17874|5
1726160910000|2024-09-12 17:08:30|17887.6|17875.6|17887.6|17875.6|17887.6|17875.6|17887.6|17875.6|8
1726160920000|2024-09-12 17:08:40|17888.5|17876.5|17890.5|17878.5|17890.5|17878.5|17888.5|17876.5|11
1726160930000|2024-09-12 17:08:50|17890.1|17878.1|17888.5|17876.5|17890.1|17878.1|17888.5|17876.5|4
1726160940000|2024-09-12 17:09:00|17889.2|17877.2|17888.5|17876.5|17889.2|17877.2|17888.5|17876.5|6
1726160950000|2024-09-12 17:09:10|17888.8|17876.8|17888.8|17876.8|17888.8|17876.8|17888.8|17876.8|2
1726160960000|2024-09-12 17:09:20|||||||||2
1726160970000|2024-09-12 17:09:30|17888.5|17876.5|17888|17876|17888.5|17876.5|17887.2|17875.2|60
1726160980000|2024-09-12 17:09:40|17886.3|17874.3|17886.3|17874.3|17886.7|17874.7|17886|17874|14
1726160990000|2024-09-12 17:09:50|17886|17874|17886|17874|17886.3|17874.3|17886|17874|2
1726161000000|2024-09-12 17:10:00|17886.9|17874.9|17886|17874|17886.9|17874.9|17884.7|17872.7|3
1726161010000|2024-09-12 17:10:10|17885.6|17873.6|17882.2|17870.2|17885.6|17873.6|17882.2|17870.2|3
1726161020000|2024-09-12 17:10:20|17880.1|17868.1|17881|17869|17881|17869|17880.1|17868.1|4
1726161030000|2024-09-12 17:10:30|17880.6|17868.6|17879.7|17867.7|17880.6|17868.6|17879.7|17867.7|0
1726161040000|2024-09-12 17:10:40|17879.4|17867.4|17878.8|17866.8|17879.7|17867.7|17876|17864|2
1726161050000|2024-09-12 17:10:50|17879.7|17867.7|17878.8|17866.8|17879.7|17867.7|17878.8|17866.8|0
1726161060000|2024-09-12 17:11:00|17878.5|17866.5|17878.5|17866.5|17878.5|17866.5|17878.5|17866.5|11
1726161070000|2024-09-12 17:11:10|17878.8|17866.8|17880.1|17868.1|17880.1|17868.1|17878.5|17866.5|8
1726161080000|2024-09-12 17:11:20|17879.7|17867.7|17878.5|17866.5|17879.7|17867.7|17878.5|17866.5|1
1726161090000|2024-09-12 17:11:30|17879.4|17867.4|17878.8|17866.8|17879.7|17867.7|17878.5|17866.5|3
1726161100000|2024-09-12 17:11:40|17879.7|17867.7|17878.5|17866.5|17879.7|17867.7|17878.5|17866.5|5
1726161110000|2024-09-12 17:11:50|17878.1|17866.1|17874.7|17862.7|17878.1|17866.1|17874.7|17862.7|14
1726161120000|2024-09-12 17:12:00|17875.1|17863.1|17876|17864|17877.2|17865.2|17874.7|17862.7|6
1726161130000|2024-09-12 17:12:10|17874.7|17862.7|17878.5|17866.5|17878.5|17866.5|17874.7|17862.7|1
1726161140000|2024-09-12 17:12:20|17880.1|17868.1|17884.7|17872.7|17886|17874|17878.5|17866.5|11
1726161150000|2024-09-12 17:12:30|17886|17874|17887.2|17875.2|17887.2|17875.2|17886|17874|1
1726161160000|2024-09-12 17:12:40|17886.3|17874.3|17886|17874|17886.3|17874.3|17884.7|17872.7|3
1726161170000|2024-09-12 17:12:50|||||||||4
1726161180000|2024-09-12 17:13:00|17884.7|17872.7|17885.1|17873.1|17886|17874|17884.7|17872.7|6
1726161190000|2024-09-12 17:13:10|17884.7|17872.7|17884.7|17872.7|17884.7|17872.7|17884.7|17872.7|0
1726161200000|2024-09-12 17:13:20|17885.1|17873.1|17887.2|17875.2|17887.2|17875.2|17885.1|17873.1|10
1726161220000|2024-09-12 17:13:40|17885.1|17873.1|17886.3|17874.3|17886.3|17874.3|17885.1|17873.1|4
1726161230000|2024-09-12 17:13:50|17887.2|17875.2|17886.3|17874.3|17887.2|17875.2|17886.3|17874.3|1
1726161240000|2024-09-12 17:14:00|17885.1|17873.1|17887.2|17875.2|17887.2|17875.2|17884.7|17872.7|13
1726161250000|2024-09-12 17:14:10|17887.6|17875.6|17886.3|17874.3|17887.6|17875.6|17886.3|17874.3|5
1726161260000|2024-09-12 17:14:20|17885.5|17873.5|17888.8|17876.8|17888.8|17876.8|17885.5|17873.5|2
1726161270000|2024-09-12 17:14:30|17888.9|17876.9|17888.9|17876.9|17888.9|17876.9|17888.9|17876.9|0
1726161280000|2024-09-12 17:14:40|17888.5|17876.5|17888.9|17876.9|17888.9|17876.9|17888.5|17876.5|10
1726161290000|2024-09-12 17:14:50|17889.7|17877.7|17892.2|17880.2|17892.2|17880.2|17889.7|17877.7|5
1726161300000|2024-09-12 17:15:00|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|17892.6|17880.6|1
1726161310000|2024-09-12 17:15:10|17892.2|17880.2|17888.9|17876.9|17892.2|17880.2|17888.5|17876.5|8
1726161320000|2024-09-12 17:15:20|17888.5|17876.5|17888.5|17876.5|17889.7|17877.7|17886.7|17874.7|6
1726161330000|2024-09-12 17:15:30|17886.7|17874.7|17886.4|17874.4|17887.2|17875.2|17886.4|17874.4|6
1726161340000|2024-09-12 17:15:40|17888.5|17876.5|17886.7|17874.7|17888.5|17876.5|17886.7|17874.7|5
1726161350000|2024-09-12 17:15:50|17885.8|17873.8|17885.8|17873.8|17885.8|17873.8|17885.5|17873.5|1
1726161360000|2024-09-12 17:16:00|17886.2|17874.2|17887.1|17875.1|17887.5|17875.5|17886.2|17874.2|1
1726161370000|2024-09-12 17:16:10|17888|17876|17888|17876|17888.3|17876.3|17886.7|17874.7|43
1726161380000|2024-09-12 17:16:20|17890.1|17878.1|17890.1|17878.1|17890.1|17878.1|17889.7|17877.7|2
1726161390000|2024-09-12 17:16:30|17889.7|17877.7|17889.7|17877.7|17889.7|17877.7|17889.7|17877.7|1
1726161400000|2024-09-12 17:16:40|17890.5|17878.5|17890.5|17878.5|17890.5|17878.5|17890.5|17878.5|5
1726161410000|2024-09-12 17:16:50|17891.4|17879.4|17892.6|17880.6|17893|17881|17891.4|17879.4|5
1726161420000|2024-09-12 17:17:00|17892.2|17880.2|17894.2|17882.2|17894.2|17882.2|17892.2|17880.2|12
1726161430000|2024-09-12 17:17:10|17892.6|17880.6|17892.2|17880.2|17893.5|17881.5|17892.2|17880.2|4
1726161440000|2024-09-12 17:17:20|17893.9|17881.9|17892.6|17880.6|17893.9|17881.9|17892.6|17880.6|3
1726161450000|2024-09-12 17:17:30|17893|17881|17892.6|17880.6|17893.9|17881.9|17892.6|17880.6|0
1726161460000|2024-09-12 17:17:40|17893|17881|17896.7|17884.7|17896.7|17884.7|17892.6|17880.6|17
1726161470000|2024-09-12 17:17:50|17897.1|17885.1|17897.6|17885.6|17898|17886|17897.1|17885.1|3
1726161480000|2024-09-12 17:18:00|17896.7|17884.7|17896.4|17884.4|17896.7|17884.7|17895.5|17883.5|0
1726161490000|2024-09-12 17:18:10|17896.7|17884.7|17898|17886|17898|17886|17896.4|17884.4|8
1726161500000|2024-09-12 17:18:20|17897.6|17885.6|17897.6|17885.6|17898|17886|17897.6|17885.6|4
1726161510000|2024-09-12 17:18:30|17896.7|17884.7|17896.4|17884.4|17897.6|17885.6|17896.4|17884.4|3
1726161520000|2024-09-12 17:18:40|17895.5|17883.5|17895.5|17883.5|17895.5|17883.5|17895.5|17883.5|1
1726161530000|2024-09-12 17:18:50|17894.2|17882.2|17895.1|17883.1|17895.1|17883.1|17893.9|17881.9|4
1726161540000|2024-09-12 17:19:00|17895.5|17883.5|17893|17881|17895.5|17883.5|17893|17881|14
1726161550000|2024-09-12 17:19:10|17893.9|17881.9|17896.4|17884.4|17896.4|17884.4|17893.9|17881.9|19
1726161560000|2024-09-12 17:19:20|17897.2|17885.2|17896.4|17884.4|17897.2|17885.2|17896.4|17884.4|9
1726161570000|2024-09-12 17:19:30|17897.2|17885.2|17897.2|17885.2|17897.2|17885.2|17897.2|17885.2|9
1726161580000|2024-09-12 17:19:40|||||||||7
1726161590000|2024-09-12 17:19:50|||||||||7
1726161600000|2024-09-12 17:20:00|||||||||1
1726161610000|2024-09-12 17:20:10|||||||||12
1726161620000|2024-09-12 17:20:20|17896.9|17884.9|17897.2|17885.2|17897.2|17885.2|17896.9|17884.9|10
1726161630000|2024-09-12 17:20:30|17896|17884|17894.7|17882.7|17896|17884|17894.7|17882.7|4
1726161640000|2024-09-12 17:20:40|17893.5|17881.5|17894.7|17882.7|17894.7|17882.7|17893.5|17881.5|2
1726161650000|2024-09-12 17:20:50|17895.1|17883.1|17889.7|17877.7|17897.2|17885.2|17888.5|17876.5|18
1726161660000|2024-09-12 17:21:00|17888.9|17876.9|17889.2|17877.2|17889.7|17877.7|17888.5|17876.5|33
1726161670000|2024-09-12 17:21:10|17890.1|17878.1|17888|17876|17890.1|17878.1|17888|17876|0
1726161680000|2024-09-12 17:21:20|||||||||23
1726161690000|2024-09-12 17:21:30|17886.7|17874.7|17890.1|17878.1|17890.1|17878.1|17886.7|17874.7|3
1726161700000|2024-09-12 17:21:40|17889.2|17877.2|17894.2|17882.2|17894.2|17882.2|17888|17876|26
1726161710000|2024-09-12 17:21:50|17893.9|17881.9|17893.9|17881.9|17893.9|17881.9|17893.9|17881.9|4
1726161720000|2024-09-12 17:22:00|17893|17881|17892.6|17880.6|17893|17881|17891.4|17879.4|1
1726161730000|2024-09-12 17:22:10|17893|17881|17890.5|17878.5|17893|17881|17890.5|17878.5|1
1726161740000|2024-09-12 17:22:20|17891.7|17879.7|17891.7|17879.7|17891.7|17879.7|17891.4|17879.4|5
1726161750000|2024-09-12 17:22:30|17892.6|17880.6|17891.4|17879.4|17893|17881|17891.4|17879.4|3
1726161760000|2024-09-12 17:22:40|17892.1|17880.1|17896.4|17884.4|17897.2|17885.2|17892.1|17880.1|33
1726161770000|2024-09-12 17:22:50|17893.9|17881.9|17894.2|17882.2|17895.5|17883.5|17893.9|17881.9|6
1726161780000|2024-09-12 17:23:00|||||||||2
1726161790000|2024-09-12 17:23:10|17893.9|17881.9|17895.5|17883.5|17895.5|17883.5|17893.9|17881.9|3
1726161800000|2024-09-12 17:23:20|17895.1|17883.1|17898|17886|17898|17886|17895.1|17883.1|20
1726161810000|2024-09-12 17:23:30|17902.6|17890.6|17902.2|17890.2|17902.6|17890.6|17902.2|17890.2|18
1726161820000|2024-09-12 17:23:40|17900.1|17888.1|17901.4|17889.4|17901.4|17889.4|17900.1|17888.1|14
1726161830000|2024-09-12 17:23:50|17902.2|17890.2|17902.2|17890.2|17902.2|17890.2|17901.4|17889.4|4
1726161840000|2024-09-12 17:24:00|17901.4|17889.4|17898.5|17886.5|17901.4|17889.4|17898.5|17886.5|18
1726161850000|2024-09-12 17:24:10|17898.1|17886.1|17897.2|17885.2|17898.1|17886.1|17896.9|17884.9|1
1726161860000|2024-09-12 17:24:20|17899|17887|17898.9|17886.9|17899.7|17887.7|17898.5|17886.5|32
1726161870000|2024-09-12 17:24:30|17899.7|17887.7|17897.2|17885.2|17899.7|17887.7|17897.2|17885.2|13
1726161880000|2024-09-12 17:24:40|||||||||1
1726161890000|2024-09-12 17:24:50|17894.7|17882.7|17892.2|17880.2|17894.7|17882.7|17891.9|17879.9|12
1726161900000|2024-09-12 17:25:00|17891.9|17879.9|17891.9|17879.9|17892.2|17880.2|17891.5|17879.5|2
1726161910000|2024-09-12 17:25:10|17892.8|17880.8|17891.5|17879.5|17892.8|17880.8|17891.5|17879.5|0
1726161920000|2024-09-12 17:25:20|17889.7|17877.7|17889|17877|17889.7|17877.7|17889|17877|24
1726161930000|2024-09-12 17:25:30|17887.2|17875.2|17888.1|17876.1|17888.1|17876.1|17884.7|17872.7|12
1726161940000|2024-09-12 17:25:40|17886.4|17874.4|17885.6|17873.6|17886.4|17874.4|17885.6|17873.6|3
1726161950000|2024-09-12 17:25:50|17886|17874|17886|17874|17886.5|17874.5|17885.6|17873.6|5
1726161960000|2024-09-12 17:26:00|17886.9|17874.9|17885.6|17873.6|17886.9|17874.9|17885.6|17873.6|2
1726161970000|2024-09-12 17:26:10|17886|17874|17886.9|17874.9|17886.9|17874.9|17886|17874|2
1726161980000|2024-09-12 17:26:20|17889|17877|17889.4|17877.4|17890.6|17878.6|17888.5|17876.5|4
1726161990000|2024-09-12 17:26:30|17889|17877|17889|17877|17889.4|17877.4|17889|17877|6
1726162000000|2024-09-12 17:26:40|17886.9|17874.9|17886.5|17874.5|17886.9|17874.9|17886.5|17874.5|2
1726162010000|2024-09-12 17:26:50|17884.4|17872.4|17884.4|17872.4|17884.4|17872.4|17884|17872|1
1726162020000|2024-09-12 17:27:00|17884|17872|17882.2|17870.2|17884|17872|17882.2|17870.2|1
1726162030000|2024-09-12 17:27:10|17884.4|17872.4|17884.4|17872.4|17884.4|17872.4|17884.4|17872.4|15
1726162040000|2024-09-12 17:27:20|17884.7|17872.7|17884.4|17872.4|17884.7|17872.7|17884.4|17872.4|6
1726162050000|2024-09-12 17:27:30|17883.5|17871.5|17884.4|17872.4|17884.4|17872.4|17883.5|17871.5|5
1726162060000|2024-09-12 17:27:40|17884|17872|17884.7|17872.7|17884.7|17872.7|17884|17872|4
1726162070000|2024-09-12 17:27:50|17886|17874|17884.4|17872.4|17886|17874|17882.6|17870.6|5
1726162080000|2024-09-12 17:28:00|17883.5|17871.5|17881.9|17869.9|17883.5|17871.5|17880.6|17868.6|8
1726162090000|2024-09-12 17:28:10|17881.5|17869.5|17881.9|17869.9|17881.9|17869.9|17881.5|17869.5|1
1726162100000|2024-09-12 17:28:20|17881.1|17869.1|17877.8|17865.8|17881.1|17869.1|17877.8|17865.8|7
1726162110000|2024-09-12 17:28:30|17877.4|17865.4|17870.3|17858.3|17877.4|17865.4|17869.9|17857.9|3
1726162120000|2024-09-12 17:28:40|17871.1|17859.1|17871.1|17859.1|17871.1|17859.1|17869.9|17857.9|4
1726162130000|2024-09-12 17:28:50|17870.3|17858.3|17869|17857|17870.6|17858.6|17869|17857|22
1726162140000|2024-09-12 17:29:00|17868.1|17856.1|17869|17857|17869|17857|17867.2|17855.2|1
1726162150000|2024-09-12 17:29:10|17869.4|17857.4|17874.4|17862.4|17874.4|17862.4|17869|17857|20
1726162160000|2024-09-12 17:29:20|17875.3|17863.3|17874.4|17862.4|17875.3|17863.3|17873.1|17861.1|1
1726162170000|2024-09-12 17:29:30|17874.7|17862.7|17874.4|17862.4|17874.7|17862.7|17874|17862|13
1726162180000|2024-09-12 17:29:40|17874.7|17862.7|17868.5|17856.5|17874.7|17862.7|17868.5|17856.5|24
1726162190000|2024-09-12 17:29:50|17868.1|17856.1|17868.5|17856.5|17870.6|17858.6|17868.1|17856.1|1
1726162200000|2024-09-12 17:30:00|17867.2|17855.2|17870.6|17858.6|17870.6|17858.6|17867.2|17855.2|8
1726162210000|2024-09-12 17:30:10|17870.3|17858.3|17870.3|17858.3|17870.3|17858.3|17870.3|17858.3|6
1726162220000|2024-09-12 17:30:20|17869.9|17857.9|17867.2|17855.2|17869.9|17857.9|17865.3|17853.3|13
1726162230000|2024-09-12 17:30:30|17866|17854|17865.6|17853.6|17866.9|17854.9|17865.6|17853.6|1
1726162240000|2024-09-12 17:30:40|17865.3|17853.3|17864|17852|17865.3|17853.3|17864|17852|8
1726162250000|2024-09-12 17:30:50|17860.6|17848.6|17860.3|17848.3|17860.6|17848.6|17860.3|17848.3|21
1726162260000|2024-09-12 17:31:00|17860.6|17848.6|17862.8|17850.8|17864.7|17852.7|17860.6|17848.6|8
1726162270000|2024-09-12 17:31:10|17863.5|17851.5|17865.6|17853.6|17865.6|17853.6|17863.5|17851.5|0
1726162280000|2024-09-12 17:31:20|17865.3|17853.3|17865.3|17853.3|17865.3|17853.3|17865.3|17853.3|6
1726162290000|2024-09-12 17:31:30|17864|17852|17866.9|17854.9|17866.9|17854.9|17864|17852|11
1726162300000|2024-09-12 17:31:40|17865.6|17853.6|17866.9|17854.9|17866.9|17854.9|17865.6|17853.6|0
1726162310000|2024-09-12 17:31:50|17867.8|17855.8|17868.5|17856.5|17868.5|17856.5|17867.4|17855.4|1
1726162320000|2024-09-12 17:32:00|17869.4|17857.4|17870.6|17858.6|17870.6|17858.6|17869.4|17857.4|1
1726162330000|2024-09-12 17:32:10|17869.7|17857.7|17869.7|17857.7|17870.6|17858.6|17869.7|17857.7|0
1726162340000|2024-09-12 17:32:20|17870.6|17858.6|17869.4|17857.4|17870.6|17858.6|17869|17857|11
1726162350000|2024-09-12 17:32:30|17870.3|17858.3|17869|17857|17870.6|17858.6|17869|17857|10
1726162360000|2024-09-12 17:32:40|17870.6|17858.6|17870.6|17858.6|17870.6|17858.6|17870.3|17858.3|7
1726162370000|2024-09-12 17:32:50|17871.5|17859.5|17871.5|17859.5|17871.5|17859.5|17871.5|17859.5|1
1726162380000|2024-09-12 17:33:00|17870.6|17858.6|17872.2|17860.2|17872.2|17860.2|17870.6|17858.6|6
1726162390000|2024-09-12 17:33:10|17871|17859|17871|17859|17871|17859|17871|17859|7
1726162400000|2024-09-12 17:33:20|17870.6|17858.6|17867.2|17855.2|17870.6|17858.6|17866.9|17854.9|4
1726162410000|2024-09-12 17:33:30|17871.5|17859.5|17870.6|17858.6|17871.5|17859.5|17870.6|17858.6|7
1726162420000|2024-09-12 17:33:40|||||||||1
1726162430000|2024-09-12 17:33:50|17870.3|17858.3|17869.4|17857.4|17870.3|17858.3|17869|17857|6
1726162440000|2024-09-12 17:34:00|17869|17857|17865.6|17853.6|17869|17857|17865.6|17853.6|5
1726162450000|2024-09-12 17:34:10|17864.4|17852.4|17864.4|17852.4|17864.4|17852.4|17864.4|17852.4|7
1726162460000|2024-09-12 17:34:20|17864|17852|17868.5|17856.5|17868.5|17856.5|17864|17852|4
1726162470000|2024-09-12 17:34:30|17868.1|17856.1|17868.5|17856.5|17870.6|17858.6|17868.1|17856.1|7
1726162480000|2024-09-12 17:34:40|17868.1|17856.1|17866.5|17854.5|17868.1|17856.1|17864.4|17852.4|16
1726162490000|2024-09-12 17:34:50|17866.1|17854.1|17865.3|17853.3|17866.5|17854.5|17864.9|17852.9|31
1726162500000|2024-09-12 17:35:00|17865.6|17853.6|17867.8|17855.8|17867.8|17855.8|17865.6|17853.6|8
1726162510000|2024-09-12 17:35:10|17868.1|17856.1|17867.8|17855.8|17868.1|17856.1|17867.8|17855.8|52
1726162520000|2024-09-12 17:35:20|17867.4|17855.4|17870.6|17858.6|17870.6|17858.6|17867.4|17855.4|8
1726162530000|2024-09-12 17:35:30|17869.7|17857.7|17869.4|17857.4|17869.7|17857.7|17868.5|17856.5|2
1726162540000|2024-09-12 17:35:40|17869.7|17857.7|17870.6|17858.6|17870.6|17858.6|17869.4|17857.4|0
1726162550000|2024-09-12 17:35:50|17869.7|17857.7|17870.6|17858.6|17870.6|17858.6|17869.7|17857.7|1
1726162560000|2024-09-12 17:36:00|||||||||3
1726162570000|2024-09-12 17:36:10|||||||||1
1726162580000|2024-09-12 17:36:20|17871.5|17859.5|17872.2|17860.2|17872.2|17860.2|17871.5|17859.5|4
1726162590000|2024-09-12 17:36:30|17873.1|17861.1|17869|17857|17873.1|17861.1|17869|17857|8
1726162600000|2024-09-12 17:36:40|17869.4|17857.4|17869|17857|17869.4|17857.4|17869|17857|7
1726162610000|2024-09-12 17:36:50|||||||||1
1726162620000|2024-09-12 17:37:00|||||||||8
1726162630000|2024-09-12 17:37:10|17871.9|17859.9|17873.1|17861.1|17873.6|17861.6|17871.5|17859.5|1
1726162640000|2024-09-12 17:37:20|17873.6|17861.6|17872.8|17860.8|17873.6|17861.6|17871.5|17859.5|1
1726162650000|2024-09-12 17:37:30|17874|17862|17874|17862|17874|17862|17873.6|17861.6|1
1726162660000|2024-09-12 17:37:40|||||||||10
1726162670000|2024-09-12 17:37:50|||||||||1
1726162680000|2024-09-12 17:38:00|||||||||3
1726162690000|2024-09-12 17:38:10|||||||||8
1726162700000|2024-09-12 17:38:20|17874.4|17862.4|17874.4|17862.4|17874.4|17862.4|17874.4|17862.4|16
1726162710000|2024-09-12 17:38:30|17874.7|17862.7|17874.7|17862.7|17874.7|17862.7|17874|17862|6
1726162720000|2024-09-12 17:38:40|17874.4|17862.4|17873.1|17861.1|17874.4|17862.4|17871.5|17859.5|19
1726162730000|2024-09-12 17:38:50|17872.8|17860.8|17873.1|17861.1|17873.5|17861.5|17872.8|17860.8|9
1726162740000|2024-09-12 17:39:00|||||||||2
1726162750000|2024-09-12 17:39:10|17872.2|17860.2|17874.7|17862.7|17874.7|17862.7|17871.9|17859.9|11
1726162760000|2024-09-12 17:39:20|17878.1|17866.1|17876.9|17864.9|17878.1|17866.1|17876.9|17864.9|10
1726162770000|2024-09-12 17:39:30|17876.5|17864.5|17877.8|17865.8|17877.8|17865.8|17876.5|17864.5|7
1726162780000|2024-09-12 17:39:40|17878.1|17866.1|17878.1|17866.1|17878.1|17866.1|17878.1|17866.1|0
1726162790000|2024-09-12 17:39:50|17878.5|17866.5|17881.9|17869.9|17881.9|17869.9|17878.5|17866.5|9
1726162800000|2024-09-12 17:40:00|17881.5|17869.5|17876.5|17864.5|17883.1|17871.1|17876.5|17864.5|16
1726162810000|2024-09-12 17:40:10|17875|17863|17873.5|17861.5|17875|17863|17872.2|17860.2|60
1726162820000|2024-09-12 17:40:20|17872.6|17860.6|17869.4|17857.4|17873.5|17861.5|17869.4|17857.4|33
1726162830000|2024-09-12 17:40:30|17869.7|17857.7|17869.7|17857.7|17869.7|17857.7|17869.7|17857.7|1
1726162840000|2024-09-12 17:40:40|17870.6|17858.6|17872.8|17860.8|17872.8|17860.8|17870.6|17858.6|11
1726162850000|2024-09-12 17:40:50|17872.4|17860.4|17873.1|17861.1|17873.1|17861.1|17872.4|17860.4|2
1726162860000|2024-09-12 17:41:00|17871.5|17859.5|17870.6|17858.6|17871.5|17859.5|17870.6|17858.6|10
1726162870000|2024-09-12 17:41:10|||||||||1
1726162880000|2024-09-12 17:41:20|17869.7|17857.7|17873.1|17861.1|17873.1|17861.1|17869.7|17857.7|4
1726162890000|2024-09-12 17:41:30|17874.4|17862.4|17875.6|17863.6|17875.6|17863.6|17874.4|17862.4|11
1726162900000|2024-09-12 17:41:40|||||||||6
1726162910000|2024-09-12 17:41:50|17874.7|17862.7|17873.1|17861.1|17874.7|17862.7|17873.1|17861.1|2
1726162920000|2024-09-12 17:42:00|17872.2|17860.2|17873.5|17861.5|17874.7|17862.7|17872.2|17860.2|26
1726162930000|2024-09-12 17:42:10|17873.1|17861.1|17873.1|17861.1|17873.1|17861.1|17872.2|17860.2|1
1726162940000|2024-09-12 17:42:20|17872.2|17860.2|17869.4|17857.4|17872.2|17860.2|17869.4|17857.4|18
1726162950000|2024-09-12 17:42:30|17869.7|17857.7|17869.7|17857.7|17869.7|17857.7|17869.7|17857.7|7
1726162960000|2024-09-12 17:42:40|17871.5|17859.5|17869.7|17857.7|17871.9|17859.9|17869.7|17857.7|12
1726162970000|2024-09-12 17:42:50|17869.4|17857.4|17868.9|17856.9|17869.4|17857.4|17867.6|17855.6|10
1726162980000|2024-09-12 17:43:00|17869.7|17857.7|17868.1|17856.1|17869.7|17857.7|17868.1|17856.1|12
1726162990000|2024-09-12 17:43:10|17868.9|17856.9|17868.9|17856.9|17868.9|17856.9|17868.9|17856.9|16
1726163000000|2024-09-12 17:43:20|17869.7|17857.7|17870.6|17858.6|17871|17859|17869.7|17857.7|7
1726163010000|2024-09-12 17:43:30|17871|17859|17871|17859|17871|17859|17871|17859|3
1726163020000|2024-09-12 17:43:40|17871.4|17859.4|17874.7|17862.7|17874.7|17862.7|17871|17859|5
1726163030000|2024-09-12 17:43:50|17874.4|17862.4|17874.4|17862.4|17874.4|17862.4|17874.4|17862.4|12
1726163040000|2024-09-12 17:44:00|17874|17862|17874.4|17862.4|17874.7|17862.7|17874|17862|12
1726163050000|2024-09-12 17:44:10|17874.7|17862.7|17876.9|17864.9|17877.8|17865.8|17874.7|17862.7|8
1726163060000|2024-09-12 17:44:20|17876.5|17864.5|17874.4|17862.4|17876.5|17864.5|17874|17862|17
1726163070000|2024-09-12 17:44:30|17874|17862|17872.2|17860.2|17874|17862|17872.2|17860.2|26
1726163080000|2024-09-12 17:44:40|17871.9|17859.9|17870.6|17858.6|17871.9|17859.9|17870.1|17858.1|6
1726163090000|2024-09-12 17:44:50|17869.7|17857.7|17873.5|17861.5|17873.5|17861.5|17869.7|17857.7|3
1726163100000|2024-09-12 17:45:00|17873.1|17861.1|17872.2|17860.2|17873.9|17861.9|17872.2|17860.2|5
1726163110000|2024-09-12 17:45:10|17873.5|17861.5|17874.4|17862.4|17874.7|17862.7|17873.5|17861.5|8
1726163120000|2024-09-12 17:45:20|17876.5|17864.5|17875.3|17863.3|17876.5|17864.5|17875.3|17863.3|7
1726163130000|2024-09-12 17:45:30|17874.4|17862.4|17874.4|17862.4|17874.4|17862.4|17874.4|17862.4|1
1726163140000|2024-09-12 17:45:40|17874|17862|17868.3|17856.3|17874|17862|17868.3|17856.3|74
1726163150000|2024-09-12 17:45:50|17868.6|17856.6|17868.3|17856.3|17868.6|17856.6|17868.3|17856.3|8
1726163160000|2024-09-12 17:46:00|17866.5|17854.5|17867.8|17855.8|17868.6|17856.6|17864.5|17852.5|60
1726163170000|2024-09-12 17:46:10|17867.4|17855.4|17863.3|17851.3|17867.4|17855.4|17863.3|17851.3|7
1726163180000|2024-09-12 17:46:20|17864.9|17852.9|17864.5|17852.5|17864.9|17852.9|17864.5|17852.5|4
1726163190000|2024-09-12 17:46:30|17863.3|17851.3|17860.8|17848.8|17863.3|17851.3|17860.8|17848.8|4
1726163200000|2024-09-12 17:46:40|17857.9|17845.9|17859.5|17847.5|17859.9|17847.9|17855.8|17843.8|23
1726163210000|2024-09-12 17:46:50|17858.6|17846.6|17861.5|17849.5|17861.5|17849.5|17858.6|17846.6|7
1726163220000|2024-09-12 17:47:00|17861.1|17849.1|17861.5|17849.5|17861.5|17849.5|17860.8|17848.8|2
1726163230000|2024-09-12 17:47:10|17862.4|17850.4|17862.4|17850.4|17862.4|17850.4|17862.4|17850.4|2
1726163240000|2024-09-12 17:47:20|17863.6|17851.6|17861.1|17849.1|17865.3|17853.3|17861.1|17849.1|14
1726163250000|2024-09-12 17:47:30|17860.8|17848.8|17859.9|17847.9|17860.8|17848.8|17859.9|17847.9|2
1726163260000|2024-09-12 17:47:40|17859.5|17847.5|17856.5|17844.5|17859.5|17847.5|17856.1|17844.1|9
1726163270000|2024-09-12 17:47:50|17856.1|17844.1|17854.9|17842.9|17856.5|17844.5|17854.9|17842.9|8
1726163280000|2024-09-12 17:48:00|||||||||3
1726163290000|2024-09-12 17:48:10|17853.6|17841.6|17849.9|17837.9|17853.6|17841.6|17849.5|17837.5|15
1726163300000|2024-09-12 17:48:20|17849.5|17837.5|17849.5|17837.5|17849.9|17837.9|17849.5|17837.5|5
1726163310000|2024-09-12 17:48:30|17848.3|17836.3|17848.3|17836.3|17849.9|17837.9|17848.3|17836.3|13
1726163320000|2024-09-12 17:48:40|17846.5|17834.5|17846.1|17834.1|17846.5|17834.5|17844.9|17832.9|7
1726163330000|2024-09-12 17:48:50|17845.8|17833.8|17845.3|17833.3|17846.1|17834.1|17844.9|17832.9|15
1726163340000|2024-09-12 17:49:00|17845.6|17833.6|17846.9|17834.9|17846.9|17834.9|17845.6|17833.6|6
1726163350000|2024-09-12 17:49:10|17847.2|17835.2|17843.5|17831.5|17847.2|17835.2|17843.5|17831.5|17
1726163360000|2024-09-12 17:49:20|17843.1|17831.1|17843.1|17831.1|17843.5|17831.5|17843.1|17831.1|15
1726163370000|2024-09-12 17:49:30|17842.2|17830.2|17842.8|17830.8|17843.1|17831.1|17841.5|17829.5|12
1726163380000|2024-09-12 17:49:40|17843.1|17831.1|17856|17844|17860.3|17848.3|17843.1|17831.1|21
1726163390000|2024-09-12 17:49:50|17855.6|17843.6|17853.1|17841.1|17857.2|17845.2|17853.1|17841.1|10
1726163400000|2024-09-12 17:50:00|17853.5|17841.5|17856|17844|17856|17844|17853.5|17841.5|5
1726163410000|2024-09-12 17:50:10|17856.9|17844.9|17859.4|17847.4|17860.3|17848.3|17856.9|17844.9|18
1726163420000|2024-09-12 17:50:20|17859.7|17847.7|17861.9|17849.9|17862.8|17850.8|17859.4|17847.4|1
1726163430000|2024-09-12 17:50:30|17861.5|17849.5|17859|17847|17861.5|17849.5|17859|17847|54
1726163440000|2024-09-12 17:50:40|17859.9|17847.9|17861.5|17849.5|17862.4|17850.4|17859.9|17847.9|11
1726163450000|2024-09-12 17:50:50|17862.4|17850.4|17862.8|17850.8|17863.3|17851.3|17862.4|17850.4|15
1726163460000|2024-09-12 17:51:00|17862.4|17850.4|17859.9|17847.9|17862.4|17850.4|17859.9|17847.9|6
1726163470000|2024-09-12 17:51:10|17862.4|17850.4|17861.1|17849.1|17863.6|17851.6|17861.1|17849.1|12
1726163480000|2024-09-12 17:51:20|17860.8|17848.8|17862.4|17850.4|17862.4|17850.4|17858.6|17846.6|19
1726163490000|2024-09-12 17:51:30|17862|17850|17861.5|17849.5|17863.3|17851.3|17861.1|17849.1|14
1726163500000|2024-09-12 17:51:40|17862.4|17850.4|17860.3|17848.3|17862.4|17850.4|17860.3|17848.3|3
1726163510000|2024-09-12 17:51:50|17859.9|17847.9|17859.9|17847.9|17859.9|17847.9|17859.9|17847.9|2
1726163520000|2024-09-12 17:52:00|17857.4|17845.4|17859|17847|17859|17847|17857.4|17845.4|14
1726163530000|2024-09-12 17:52:10|17861.1|17849.1|17860.3|17848.3|17861.5|17849.5|17859.9|17847.9|16
1726163540000|2024-09-12 17:52:20|17859.9|17847.9|17860.3|17848.3|17860.3|17848.3|17859|17847|3
1726163550000|2024-09-12 17:52:30|17861.1|17849.1|17861.1|17849.1|17861.5|17849.5|17861.1|17849.1|28
1726163560000|2024-09-12 17:52:40|17861.5|17849.5|17861.5|17849.5|17861.5|17849.5|17861.5|17849.5|14
1726163570000|2024-09-12 17:52:50|17861.1|17849.1|17859|17847|17861.1|17849.1|17859|17847|9
1726163580000|2024-09-12 17:53:00|17859.9|17847.9|17860.3|17848.3|17861.1|17849.1|17859.9|17847.9|34
1726163590000|2024-09-12 17:53:10|17861.1|17849.1|17859.9|17847.9|17861.5|17849.5|17859.9|17847.9|9
1726163600000|2024-09-12 17:53:20|17859|17847|17859|17847|17859|17847|17859|17847|11
1726163610000|2024-09-12 17:53:30|||||||||5
1726163620000|2024-09-12 17:53:40|17858.6|17846.6|17857.4|17845.4|17858.6|17846.6|17856.5|17844.5|21
1726163630000|2024-09-12 17:53:50|17858.3|17846.3|17855.3|17843.3|17858.6|17846.6|17855.3|17843.3|4
1726163640000|2024-09-12 17:54:00|17858.6|17846.6|17859|17847|17859|17847|17857.8|17845.8|12
1726163650000|2024-09-12 17:54:10|17857.8|17845.8|17856.5|17844.5|17857.8|17845.8|17856.5|17844.5|6
1726163660000|2024-09-12 17:54:20|17858.6|17846.6|17858.6|17846.6|17859|17847|17858.6|17846.6|11
1726163670000|2024-09-12 17:54:30|17859.4|17847.4|17858.1|17846.1|17860.3|17848.3|17857.8|17845.8|44
1726163680000|2024-09-12 17:54:40|17859|17847|17858.5|17846.5|17859.8|17847.8|17857.3|17845.3|9
1726163690000|2024-09-12 17:54:50|17858.1|17846.1|17858.5|17846.5|17858.5|17846.5|17858.1|17846.1|8
1726163700000|2024-09-12 17:55:00|17858.1|17846.1|17861.9|17849.9|17862.3|17850.3|17858.1|17846.1|23
1726163710000|2024-09-12 17:55:10|17861.5|17849.5|17860.6|17848.6|17861.5|17849.5|17860.6|17848.6|16
1726163720000|2024-09-12 17:55:20|17861.5|17849.5|17859.9|17847.9|17861.5|17849.5|17859.9|17847.9|27
1726163730000|2024-09-12 17:55:30|||||||||10
1726163740000|2024-09-12 17:55:40|||||||||9
1726163750000|2024-09-12 17:55:50|17857.4|17845.4|17860.8|17848.8|17860.8|17848.8|17856.7|17844.7|169
1726163760000|2024-09-12 17:56:00|17860.4|17848.4|17858.3|17846.3|17860.8|17848.8|17858.3|17846.3|13
1726163770000|2024-09-12 17:56:10|17857.5|17845.5|17855|17843|17857.5|17845.5|17855|17843|42
1726163780000|2024-09-12 17:56:20|17859.9|17847.9|17855.9|17843.9|17859.9|17847.9|17855.9|17843.9|77
1726163790000|2024-09-12 17:56:30|17855.6|17843.6|17862.7|17850.7|17862.7|17850.7|17855.6|17843.6|152
1726163800000|2024-09-12 17:56:40|17863.1|17851.1|17861.8|17849.8|17863.4|17851.4|17861.8|17849.8|21
1726163810000|2024-09-12 17:56:50|17861.4|17849.4|17860.2|17848.2|17861.4|17849.4|17860.2|17848.2|19
1726163820000|2024-09-12 17:57:00|17859.5|17847.5|17860.3|17848.3|17860.7|17848.7|17858.6|17846.6|128
1726163830000|2024-09-12 17:57:10|||||||||2
1726163840000|2024-09-12 17:57:20|17860.7|17848.7|17860.9|17848.9|17860.9|17848.9|17860.3|17848.3|179
1726163850000|2024-09-12 17:57:30|17861.7|17849.7|17861.2|17849.2|17861.7|17849.7|17858|17846|243
1726163860000|2024-09-12 17:57:40|17860.3|17848.3|17860.3|17848.3|17860.3|17848.3|17857.8|17845.8|13
1726163870000|2024-09-12 17:57:50|17858.7|17846.7|17855.7|17843.7|17858.7|17846.7|17855.7|17843.7|176
1726163880000|2024-09-12 17:58:00|17854.8|17842.8|17854.5|17842.5|17856.1|17844.1|17854.5|17842.5|29
1726163890000|2024-09-12 17:58:10|17852|17840|17851.1|17839.1|17852|17840|17849.8|17837.8|31
1726163900000|2024-09-12 17:58:20|17850.7|17838.7|17848.6|17836.6|17852.3|17840.3|17848.6|17836.6|22
1726163910000|2024-09-12 17:58:30|||||||||20
1726163920000|2024-09-12 17:58:40|17846.1|17834.1|17846.1|17834.1|17846.1|17834.1|17846.1|17834.1|29
1726163930000|2024-09-12 17:58:50|17847.3|17835.3|17847.3|17835.3|17848.2|17836.2|17846.1|17834.1|42
1726163940000|2024-09-12 17:59:00|17846.1|17834.1|17850.3|17838.3|17857|17845|17846.1|17834.1|176
1726163950000|2024-09-12 17:59:10|17851.2|17839.2|17848.9|17836.9|17854.6|17842.6|17847.1|17835.1|160
1726163960000|2024-09-12 17:59:20|17848|17836|17846.4|17834.4|17848|17836|17843.9|17831.9|228
1726163970000|2024-09-12 17:59:30|17847.5|17835.5|17843.9|17831.9|17855.3|17843.3|17843.9|17831.9|399
1726163980000|2024-09-12 17:59:40|17845.2|17833.2|17847.8|17835.8|17850.3|17838.3|17842.7|17830.7|263
1726163990000|2024-09-12 17:59:50|17846.1|17834.1|17850.3|17838.3|17850.3|17838.3|17845.3|17833.3|345
1726164000000|2024-09-12 18:00:00|17851.6|17839.6|17846.6|17834.6|17852|17840|17846.1|17834.1|96
1726164010000|2024-09-12 18:00:10|17842|17830|17847.3|17835.3|17847.7|17835.7|17842|17830|52
1726164020000|2024-09-12 18:00:20|17847.7|17835.7|17852|17840|17853.2|17841.2|17847.3|17835.3|20
1726164030000|2024-09-12 18:00:30|17852.3|17840.3|17853.2|17841.2|17853.6|17841.6|17852.3|17840.3|6
1726164040000|2024-09-12 18:00:40|17852.3|17840.3|17852.3|17840.3|17853.2|17841.2|17852.3|17840.3|20
1726164050000|2024-09-12 18:00:50|17853.2|17841.2|17853.9|17841.9|17853.9|17841.9|17852.3|17840.3|23
1726164060000|2024-09-12 18:01:00|17854.3|17842.3|17855.2|17843.2|17855.2|17843.2|17853.9|17841.9|2
1726164070000|2024-09-12 18:01:10|17856.1|17844.1|17855.2|17843.2|17856.1|17844.1|17854.8|17842.8|8
1726164080000|2024-09-12 18:01:20|17857.3|17845.3|17858.1|17846.1|17858.4|17846.4|17856.4|17844.4|55
1726164090000|2024-09-12 18:01:30|17858.4|17846.4|17859.8|17847.8|17862.7|17850.7|17858.4|17846.4|22
1726164100000|2024-09-12 18:01:40|17860.6|17848.6|17859.8|17847.8|17862.3|17850.3|17859.8|17847.8|10
1726164110000|2024-09-12 18:01:50|17861.1|17849.1|17864.8|17852.8|17866.4|17854.4|17861.1|17849.1|13
1726164120000|2024-09-12 18:02:00|17864.7|17852.7|17862.2|17850.2|17865.6|17853.6|17862.2|17850.2|9
1726164130000|2024-09-12 18:02:10|17863.1|17851.1|17860.9|17848.9|17863.1|17851.1|17860.6|17848.6|0
1726164140000|2024-09-12 18:02:20|17861.8|17849.8|17860.6|17848.6|17861.8|17849.8|17860.6|17848.6|2
1726164150000|2024-09-12 18:02:30|17860.9|17848.9|17860.9|17848.9|17860.9|17848.9|17860.9|17848.9|0
1726164160000|2024-09-12 18:02:40|17861.3|17849.3|17863.8|17851.8|17863.8|17851.8|17861.3|17849.3|2
1726164170000|2024-09-12 18:02:50|17863.4|17851.4|17863.1|17851.1|17864.2|17852.2|17862.2|17850.2|2
1726164180000|2024-09-12 18:03:00|17863.4|17851.4|17864.3|17852.3|17864.3|17852.3|17863.1|17851.1|0
1726164190000|2024-09-12 18:03:10|17864.7|17852.7|17864.7|17852.7|17864.7|17852.7|17864.3|17852.3|4
1726164200000|2024-09-12 18:03:20|17864.3|17852.3|17864.7|17852.7|17864.7|17852.7|17864.3|17852.3|3
1726164210000|2024-09-12 18:03:30|17864.3|17852.3|17864.7|17852.7|17864.7|17852.7|17864.3|17852.3|0
1726164220000|2024-09-12 18:03:40|17865|17853|17863.4|17851.4|17865|17853|17863.4|17851.4|8
1726164230000|2024-09-12 18:03:50|17863.8|17851.8|17857.9|17845.9|17865|17853|17856.7|17844.7|27
1726164240000|2024-09-12 18:04:00|17856.7|17844.7|17858.4|17846.4|17858.8|17846.8|17856.3|17844.3|13
1726164250000|2024-09-12 18:04:10|||||||||9
1726164260000|2024-09-12 18:04:20|17858.8|17846.8|17858.4|17846.4|17858.8|17846.8|17858.4|17846.4|24
1726164270000|2024-09-12 18:04:30|17860.6|17848.6|17860.6|17848.6|17860.6|17848.6|17860.2|17848.2|7
1726164280000|2024-09-12 18:04:40|17860.2|17848.2|17862.3|17850.3|17862.7|17850.7|17860.2|17848.2|1
1726164290000|2024-09-12 18:04:50|17860.6|17848.6|17858.1|17846.1|17860.6|17848.6|17855.2|17843.2|23
1726493400000|2024-09-16 13:30:00|17876.2|17864.2|17860|17848|17901.5|17889.5|17855|17843|155
1726493410000|2024-09-16 13:30:10|17859.7|17847.7|17852.5|17840.5|17868.4|17856.4|17850|17838|53
1726493420000|2024-09-16 13:30:20|17860|17848|17866.2|17854.2|17870|17858|17860|17848|15
1726493430000|2024-09-16 13:30:30|17864.7|17852.7|17858.1|17846.1|17864.7|17852.7|17856.9|17844.9|70
1726493440000|2024-09-16 13:30:40|17856.9|17844.9|17865.6|17853.6|17868.1|17856.1|17856.9|17844.9|101
1726493450000|2024-09-16 13:30:50|17865.9|17853.9|17862.5|17850.5|17870.9|17858.9|17861.2|17849.2|20
1726493460000|2024-09-16 13:31:00|17863.4|17851.4|17870.6|17858.6|17870.6|17858.6|17862.2|17850.2|55
1726493470000|2024-09-16 13:31:10|17870.4|17858.4|17872.6|17860.6|17874.1|17862.1|17866.9|17854.9|15
1726493480000|2024-09-16 13:31:20|17870.4|17858.4|17868.1|17856.1|17870.6|17858.6|17867.9|17855.9|16
1726493490000|2024-09-16 13:31:30|17868.4|17856.4|17868.1|17856.1|17873.1|17861.1|17865.6|17853.6|28
1726493500000|2024-09-16 13:31:40|17867.9|17855.9|17860.6|17848.6|17868.1|17856.1|17860.6|17848.6|13
1726493510000|2024-09-16 13:31:50|17860.4|17848.4|17863.1|17851.1|17866|17854|17855.6|17843.6|56
1726493520000|2024-09-16 13:32:00|17861.6|17849.6|17865.6|17853.6|17865.6|17853.6|17860.4|17848.4|16
1726493530000|2024-09-16 13:32:10|17866.6|17854.6|17870.1|17858.1|17875.4|17863.4|17865.6|17853.6|10
1726493540000|2024-09-16 13:32:20|17869.8|17857.8|17868.8|17856.8|17869.8|17857.8|17867.6|17855.6|11
1726493550000|2024-09-16 13:32:30|17869.1|17857.1|17877|17865|17878.8|17866.8|17869.1|17857.1|10
1726493560000|2024-09-16 13:32:40|17875.7|17863.7|17875.1|17863.1|17877|17865|17873.2|17861.2|59
1726493570000|2024-09-16 13:32:50|17876|17864|17872|17860|17876|17864|17871.7|17859.7|38
1726493580000|2024-09-16 13:33:00|17875.7|17863.7|17871.7|17859.7|17875.7|17863.7|17869.5|17857.5|59
1726493590000|2024-09-16 13:33:10|17872|17860|17872.3|17860.3|17872.3|17860.3|17871.7|17859.7|9
1726493600000|2024-09-16 13:33:20|17871.3|17859.3|17872.6|17860.6|17872.6|17860.6|17868.8|17856.8|14
1726493610000|2024-09-16 13:33:30|17873.5|17861.5|17872.6|17860.6|17873.5|17861.5|17871.3|17859.3|2
1726493620000|2024-09-16 13:33:40|17872.3|17860.3|17872.6|17860.6|17873.8|17861.8|17868.8|17856.8|20
1726493630000|2024-09-16 13:33:50|17873.5|17861.5|17874.1|17862.1|17875.1|17863.1|17870.1|17858.1|8
1726493640000|2024-09-16 13:34:00|17875.1|17863.1|17875.1|17863.1|17877|17865|17873.8|17861.8|7
1726493650000|2024-09-16 13:34:10|17875.4|17863.4|17886|17874|17886|17874|17875.4|17863.4|44
1726493660000|2024-09-16 13:34:20|17886.3|17874.3|17886.3|17874.3|17886.3|17874.3|17882.6|17870.6|44
1726493670000|2024-09-16 13:34:30|17885.1|17873.1|17878.8|17866.8|17885.4|17873.4|17878.8|17866.8|5
1726493680000|2024-09-16 13:34:40|17879.1|17867.1|17868.8|17856.8|17880.1|17868.1|17868.8|17856.8|13
1726493690000|2024-09-16 13:34:50|17869.8|17857.8|17866.3|17854.3|17869.8|17857.8|17866.3|17854.3|80
1726493700000|2024-09-16 13:35:00|17866|17854|17861.3|17849.3|17867.6|17855.6|17860.1|17848.1|64
1726493710000|2024-09-16 13:35:10|17861.6|17849.6|17865.4|17853.4|17866.3|17854.3|17858.8|17846.8|14
1726493720000|2024-09-16 13:35:20|17867.3|17855.3|17863.1|17851.1|17868.8|17856.8|17863.1|17851.1|17
1726493730000|2024-09-16 13:35:30|17862.9|17850.9|17865.6|17853.6|17865.6|17853.6|17860.6|17848.6|7
1726493740000|2024-09-16 13:35:40|17866.9|17854.9|17865.6|17853.6|17868.8|17856.8|17863.8|17851.8|48
1726493750000|2024-09-16 13:35:50|17865.4|17853.4|17865.6|17853.6|17865.9|17853.9|17865.4|17853.4|2
1726493760000|2024-09-16 13:36:00|17865.9|17853.9|17864.4|17852.4|17865.9|17853.9|17864.4|17852.4|23
1726493770000|2024-09-16 13:36:10|17863.4|17851.4|17861.9|17849.9|17866.9|17854.9|17861.9|17849.9|20
1726493780000|2024-09-16 13:36:20|17864.4|17852.4|17861.9|17849.9|17864.4|17852.4|17861.9|17849.9|45
1726493790000|2024-09-16 13:36:30|17862.5|17850.5|17865.6|17853.6|17869.4|17857.4|17862.5|17850.5|21
1726493800000|2024-09-16 13:36:40|17865.9|17853.9|17868.1|17856.1|17868.1|17856.1|17864.4|17852.4|8
1726493810000|2024-09-16 13:36:50|17866.9|17854.9|17865.7|17853.7|17868.1|17856.1|17865.4|17853.4|6
1726493820000|2024-09-16 13:37:00|17866.9|17854.9|17867.9|17855.9|17869.1|17857.1|17864.4|17852.4|2
1726493830000|2024-09-16 13:37:10|17865.7|17853.7|17856.9|17844.9|17865.7|17853.7|17856.9|17844.9|28
1726493840000|2024-09-16 13:37:20|||||||||7
1726493850000|2024-09-16 13:37:30|17859.1|17847.1|17865.7|17853.7|17865.7|17853.7|17859.1|17847.1|17
1726493860000|2024-09-16 13:37:40|17865.9|17853.9|17869.1|17857.1|17869.4|17857.4|17865.9|17853.9|10
1726493870000|2024-09-16 13:37:50|17868.2|17856.2|17868.2|17856.2|17869.4|17857.4|17868.2|17856.2|6
1726493880000|2024-09-16 13:38:00|17864.4|17852.4|17863.2|17851.2|17869.1|17857.1|17860.7|17848.7|20
1726493890000|2024-09-16 13:38:10|17863.4|17851.4|17870.7|17858.7|17871.3|17859.3|17863.4|17851.4|18
1726493900000|2024-09-16 13:38:20|17871.6|17859.6|17865.7|17853.7|17871.6|17859.6|17865.7|17853.7|6
1726493910000|2024-09-16 13:38:30|17865.1|17853.1|17871|17859|17871|17859|17865.1|17853.1|9
1726493920000|2024-09-16 13:38:40|17870.1|17858.1|17870.1|17858.1|17871.3|17859.3|17870.1|17858.1|3
1726493930000|2024-09-16 13:38:50|17871|17859|17871.3|17859.3|17871.3|17859.3|17868.8|17856.8|8
1726493940000|2024-09-16 13:39:00|17870.1|17858.1|17870.1|17858.1|17871|17859|17870.1|17858.1|6
1726493950000|2024-09-16 13:39:10|17869.8|17857.8|17865.1|17853.1|17869.8|17857.8|17864.8|17852.8|15
1726493960000|2024-09-16 13:39:20|17864.8|17852.8|17866.3|17854.3|17867.3|17855.3|17864.8|17852.8|3
1726493970000|2024-09-16 13:39:30|17867.3|17855.3|17867.6|17855.6|17867.6|17855.6|17864.8|17852.8|7
1726493980000|2024-09-16 13:39:40|17866.3|17854.3|17867.6|17855.6|17867.6|17855.6|17866.3|17854.3|4
1726493990000|2024-09-16 13:39:50|17866.3|17854.3|17864.8|17852.8|17866.3|17854.3|17863.8|17851.8|9
1726494000000|2024-09-16 13:40:00|17863.8|17851.8|17860.1|17848.1|17863.8|17851.8|17857.6|17845.6|9
1726494010000|2024-09-16 13:40:10|17861.3|17849.3|17862.3|17850.3|17863.8|17851.8|17861.3|17849.3|8
1726494020000|2024-09-16 13:40:20|17863.5|17851.5|17861.3|17849.3|17863.8|17851.8|17858.8|17846.8|8
1726494030000|2024-09-16 13:40:30|17860.1|17848.1|17864.1|17852.1|17864.1|17852.1|17856.3|17844.3|22
1726494040000|2024-09-16 13:40:40|17863.2|17851.2|17861|17849|17863.5|17851.5|17858.8|17846.8|20
1726494050000|2024-09-16 13:40:50|17858.8|17846.8|17856.3|17844.3|17859.8|17847.8|17856.3|17844.3|12
1726494060000|2024-09-16 13:41:00|17857.3|17845.3|17861.3|17849.3|17861.3|17849.3|17857.3|17845.3|11
1726494070000|2024-09-16 13:41:10|17860.4|17848.4|17860.4|17848.4|17861.3|17849.3|17860.4|17848.4|3
1726494080000|2024-09-16 13:41:20|17857.6|17845.6|17858.8|17846.8|17858.8|17846.8|17857.3|17845.3|36
1726494090000|2024-09-16 13:41:30|17857.9|17845.9|17858.8|17846.8|17858.8|17846.8|17856.3|17844.3|48
1726494100000|2024-09-16 13:41:40|17862.3|17850.3|17862|17850|17862.3|17850.3|17858.8|17846.8|59
1726494110000|2024-09-16 13:41:50|17863.2|17851.2|17865.2|17853.2|17865.2|17853.2|17863|17851|2
1726494120000|2024-09-16 13:42:00|17865.5|17853.5|17866.1|17854.1|17867|17855|17865.5|17853.5|20
1726494130000|2024-09-16 13:42:10|17864.9|17852.9|17862.7|17850.7|17864.9|17852.9|17860.2|17848.2|54
1726494140000|2024-09-16 13:42:20|17862.4|17850.4|17862.4|17850.4|17862.7|17850.7|17861.4|17849.4|2
1726494150000|2024-09-16 13:42:30|17861.4|17849.4|17863.9|17851.9|17863.9|17851.9|17861.4|17849.4|53
1726494160000|2024-09-16 13:42:40|17865.2|17853.2|17867.7|17855.7|17867.7|17855.7|17865.2|17853.2|0
1726494170000|2024-09-16 13:42:50|17870.2|17858.2|17868.9|17856.9|17870.2|17858.2|17868.9|17856.9|2
1726494180000|2024-09-16 13:43:00|17868.6|17856.6|17868.9|17856.9|17870.2|17858.2|17868.6|17856.6|4
1726494190000|2024-09-16 13:43:10|17868.6|17856.6|17877.7|17865.7|17877.7|17865.7|17868.6|17856.6|4
1726494200000|2024-09-16 13:43:20|17879.6|17867.6|17878.3|17866.3|17882.7|17870.7|17872.7|17860.7|22
1726494210000|2024-09-16 13:43:30|17876.4|17864.4|17886.4|17874.4|17889.6|17877.6|17876.1|17864.1|13
1726494220000|2024-09-16 13:43:40|17887.4|17875.4|17891.1|17879.1|17891.1|17879.1|17886.4|17874.4|4
1726494230000|2024-09-16 13:43:50|17890.8|17878.8|17892|17880|17892|17880|17888.9|17876.9|10
1726494240000|2024-09-16 13:44:00|17893.9|17881.9|17895.8|17883.8|17898|17886|17893.9|17881.9|15
1726494250000|2024-09-16 13:44:10|17894.9|17882.9|17897.7|17885.7|17897.7|17885.7|17894.9|17882.9|3
1726494260000|2024-09-16 13:44:20|17898.6|17886.6|17899.6|17887.6|17899.6|17887.6|17898.6|17886.6|3
1726494270000|2024-09-16 13:44:30|17899.9|17887.9|17904.9|17892.9|17907.4|17895.4|17899.9|17887.9|25
1726494280000|2024-09-16 13:44:40|17903.3|17891.3|17903.3|17891.3|17903.6|17891.6|17902.4|17890.4|3
1726494290000|2024-09-16 13:44:50|17902.1|17890.1|17898.3|17886.3|17903.3|17891.3|17897.4|17885.4|8
1726494300000|2024-09-16 13:45:00|17896.8|17884.8|17897.1|17885.1|17898.3|17886.3|17894.9|17882.9|10
1726494310000|2024-09-16 13:45:10|17897.4|17885.4|17897.7|17885.7|17897.7|17885.7|17896.1|17884.1|2
1726494320000|2024-09-16 13:45:20|17899.6|17887.6|17903.3|17891.3|17903.3|17891.3|17899.6|17887.6|5
1726494330000|2024-09-16 13:45:30|17902.1|17890.1|17903.9|17891.9|17903.9|17891.9|17900.8|17888.8|25
1726494340000|2024-09-16 13:45:40|17903.3|17891.3|17902.4|17890.4|17903.6|17891.6|17902.4|17890.4|10
1726494350000|2024-09-16 13:45:50|17900.8|17888.8|17895.8|17883.8|17900.8|17888.8|17893.9|17881.9|17
1726494360000|2024-09-16 13:46:00|17891.1|17879.1|17885.8|17873.8|17891.1|17879.1|17884.6|17872.6|22
1726494370000|2024-09-16 13:46:10|17886.4|17874.4|17888.3|17876.3|17888.3|17876.3|17886.1|17874.1|4
1726494380000|2024-09-16 13:46:20|17887.1|17875.1|17883.3|17871.3|17887.1|17875.1|17883.3|17871.3|7
1726494390000|2024-09-16 13:46:30|17883|17871|17881.1|17869.1|17883|17871|17881.1|17869.1|3
1726494400000|2024-09-16 13:46:40|17882.1|17870.1|17883.3|17871.3|17883.9|17871.9|17881.1|17869.1|10
1726494410000|2024-09-16 13:46:50|17880.8|17868.8|17881.1|17869.1|17884.9|17872.9|17879.6|17867.6|67
1726494420000|2024-09-16 13:47:00|17880.8|17868.8|17880.8|17868.8|17881.1|17869.1|17880.8|17868.8|2
1726494430000|2024-09-16 13:47:10|17881.1|17869.1|17877.7|17865.7|17881.1|17869.1|17877.7|17865.7|4
1726494440000|2024-09-16 13:47:20|17878.6|17866.6|17878.9|17866.9|17879.9|17867.9|17878.6|17866.6|5
1726494450000|2024-09-16 13:47:30|17878.6|17866.6|17882.4|17870.4|17882.7|17870.7|17877.7|17865.7|17
1726494460000|2024-09-16 13:47:40|17881.4|17869.4|17888.6|17876.6|17888.6|17876.6|17881.4|17869.4|9
1726494470000|2024-09-16 13:47:50|17888.3|17876.3|17883.3|17871.3|17888.3|17876.3|17883.3|17871.3|9
1726494480000|2024-09-16 13:48:00|17882.8|17870.8|17884.6|17872.6|17884.9|17872.9|17878.3|17866.3|22
1726494490000|2024-09-16 13:48:10|17884.3|17872.3|17880.8|17868.8|17884.3|17872.3|17880.8|17868.8|4
1726494500000|2024-09-16 13:48:20|17880.5|17868.5|17880.8|17868.8|17882.1|17870.1|17880.5|17868.5|12
1726494510000|2024-09-16 13:48:30|17880.5|17868.5|17880.5|17868.5|17880.5|17868.5|17880.5|17868.5|1
1726494520000|2024-09-16 13:48:40|17880.8|17868.8|17880.2|17868.2|17880.8|17868.8|17879.6|17867.6|18
1726494530000|2024-09-16 13:48:50|17879.9|17867.9|17876.4|17864.4|17879.9|17867.9|17875.2|17863.2|16
1726494540000|2024-09-16 13:49:00|17874.6|17862.6|17874.6|17862.6|17874.6|17862.6|17874.6|17862.6|10
1726494550000|2024-09-16 13:49:10|17873.3|17861.3|17874.2|17862.2|17875.2|17863.2|17873.3|17861.3|37
1726494560000|2024-09-16 13:49:20|17875.2|17863.2|17875.2|17863.2|17875.2|17863.2|17871.4|17859.4|2
1726494570000|2024-09-16 13:49:30|17874.2|17862.2|17876.4|17864.4|17876.4|17864.4|17874.2|17862.2|11
1726494580000|2024-09-16 13:49:40|17876.1|17864.1|17876.1|17864.1|17876.4|17864.4|17875.2|17863.2|6
1726494590000|2024-09-16 13:49:50|17873.9|17861.9|17876.1|17864.1|17876.1|17864.1|17873.9|17861.9|9
1726494600000|2024-09-16 13:50:00|17875.8|17863.8|17872.5|17860.5|17876.5|17864.5|17871.5|17859.5|308
1726494610000|2024-09-16 13:50:10|17872.8|17860.8|17873.4|17861.4|17873.4|17861.4|17871.5|17859.5|62
1726494620000|2024-09-16 13:50:20|17876.2|17864.2|17882.5|17870.5|17886.9|17874.9|17876.2|17864.2|35
1726494630000|2024-09-16 13:50:30|17873.7|17861.7|17871.5|17859.5|17875.9|17863.9|17871.5|17859.5|56
1726494640000|2024-09-16 13:50:40|17867.2|17855.2|17864|17852|17867.2|17855.2|17864|17852|52
1726494650000|2024-09-16 13:50:50|17868.4|17856.4|17867.2|17855.2|17868.4|17856.4|17867.2|17855.2|91
1726494660000|2024-09-16 13:51:00|17866.2|17854.2|17865|17853|17867.2|17855.2|17865|17853|77
1726494670000|2024-09-16 13:51:10|17864|17852|17864|17852|17864|17852|17864|17852|19
1726494680000|2024-09-16 13:51:20|||||||||59
1726494690000|2024-09-16 13:51:30|17867.8|17855.8|17868.3|17856.3|17870.8|17858.8|17867.8|17855.8|53
1726494700000|2024-09-16 13:51:40|17865.8|17853.8|17871.5|17859.5|17871.5|17859.5|17865.8|17853.8|16
1726494710000|2024-09-16 13:51:50|17872.5|17860.5|17870|17858|17872.5|17860.5|17870|17858|3
1726494720000|2024-09-16 13:52:00|17868.7|17856.7|17865.3|17853.3|17868.7|17856.7|17864|17852|7
1726494730000|2024-09-16 13:52:10|17864|17852|17870.3|17858.3|17870.3|17858.3|17864|17852|7
1726494740000|2024-09-16 13:52:20|17870|17858|17870.8|17858.8|17870.8|17858.8|17870|17858|88
1726494750000|2024-09-16 13:52:30|17869.9|17857.9|17878.1|17866.1|17878.1|17866.1|17869.3|17857.3|3
1726494760000|2024-09-16 13:52:40|17880.3|17868.3|17880.3|17868.3|17880.3|17868.3|17880.3|17868.3|32
1726494770000|2024-09-16 13:52:50|17880.6|17868.6|17881.5|17869.5|17881.5|17869.5|17879.3|17867.3|47
1726494780000|2024-09-16 13:53:00|17880.6|17868.6|17884|17872|17884|17872|17880.6|17868.6|12
1726494790000|2024-09-16 13:53:10|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|17882.8|17870.8|4
1726494800000|2024-09-16 13:53:20|17882.2|17870.2|17881.2|17869.2|17885.1|17873.1|17881.2|17869.2|5
1726494810000|2024-09-16 13:53:30|17879.3|17867.3|17878.3|17866.3|17880.3|17868.3|17876.2|17864.2|89
1726494820000|2024-09-16 13:53:40|||||||||2
1726494830000|2024-09-16 13:53:50|17877.1|17865.1|17878.3|17866.3|17879.3|17867.3|17877.1|17865.1|2
1726494840000|2024-09-16 13:54:00|17878.1|17866.1|17880.6|17868.6|17880.6|17868.6|17877.1|17865.1|6
1726494850000|2024-09-16 13:54:10|17883.1|17871.1|17880.6|17868.6|17883.1|17871.1|17880.3|17868.3|5
1726494860000|2024-09-16 13:54:20|17880.3|17868.3|17886.5|17874.5|17886.5|17874.5|17879.6|17867.6|14
1726494870000|2024-09-16 13:54:30|17885.3|17873.3|17885.3|17873.3|17887.5|17875.5|17885.3|17873.3|6
1726494880000|2024-09-16 13:54:40|17884.3|17872.3|17885.3|17873.3|17887.5|17875.5|17884.3|17872.3|3
1726494890000|2024-09-16 13:54:50|17884|17872|17882.5|17870.5|17884|17872|17880.3|17868.3|3
1726494900000|2024-09-16 13:55:00|17880.3|17868.3|17880.8|17868.8|17881.2|17869.2|17876.5|17864.5|18
1726494910000|2024-09-16 13:55:10|17883.3|17871.3|17884.6|17872.6|17884.6|17872.6|17880.8|17868.8|6
1726494920000|2024-09-16 13:55:20|17885.6|17873.6|17888.3|17876.3|17888.3|17876.3|17885.6|17873.6|3
1726494930000|2024-09-16 13:55:30|17887.4|17875.4|17892.1|17880.1|17892.1|17880.1|17887.4|17875.4|9
1726494940000|2024-09-16 13:55:40|17891.1|17879.1|17891.8|17879.8|17892.1|17880.1|17891.1|17879.1|0
1726494950000|2024-09-16 13:55:50|17891.5|17879.5|17889.3|17877.3|17891.5|17879.5|17888.1|17876.1|6
1726494960000|2024-09-16 13:56:00|17888.3|17876.3|17885.8|17873.8|17888.3|17876.3|17885.8|17873.8|37
1726494970000|2024-09-16 13:56:10|17884.6|17872.6|17887.1|17875.1|17888.1|17876.1|17884.6|17872.6|3
1726494980000|2024-09-16 13:56:20|17888.1|17876.1|17887.1|17875.1|17888.1|17876.1|17887.1|17875.1|4
1726494990000|2024-09-16 13:56:30|17885.8|17873.8|17885.6|17873.6|17885.8|17873.8|17885.6|17873.6|4
1726495000000|2024-09-16 13:56:40|17884.6|17872.6|17890.8|17878.8|17890.8|17878.8|17884.6|17872.6|10
1726495010000|2024-09-16 13:56:50|17890.3|17878.3|17889.3|17877.3|17890.8|17878.8|17888.3|17876.3|1
1726495020000|2024-09-16 13:57:00|17886.8|17874.8|17895.6|17883.6|17895.8|17883.8|17886.8|17874.8|19
1726495030000|2024-09-16 13:57:10|17895.8|17883.8|17898.9|17886.9|17898.9|17886.9|17895.8|17883.8|46
1726495040000|2024-09-16 13:57:20|17899.2|17887.2|17900.2|17888.2|17900.2|17888.2|17899.2|17887.2|21
1726495050000|2024-09-16 13:57:30|||||||||10
1726495060000|2024-09-16 13:57:40|17900.5|17888.5|17900.2|17888.2|17901.7|17889.7|17899.2|17887.2|64
1726495070000|2024-09-16 13:57:50|17901.7|17889.7|17903|17891|17903|17891|17901.7|17889.7|12
1726495080000|2024-09-16 13:58:00|17902|17890|17903.3|17891.3|17903.3|17891.3|17898.3|17886.3|15
1726495090000|2024-09-16 13:58:10|17904.5|17892.5|17917|17905|17918|17906|17904.5|17892.5|29
1726495100000|2024-09-16 13:58:20|17919.8|17907.8|17915.8|17903.8|17919.8|17907.8|17914.2|17902.2|19
1726495110000|2024-09-16 13:58:30|17912|17900|17910.1|17898.1|17913.3|17901.3|17902.6|17890.6|57
1726495120000|2024-09-16 13:58:40|17910.4|17898.4|17916.6|17904.6|17916.6|17904.6|17910.1|17898.1|23
1726495130000|2024-09-16 13:58:50|17917.6|17905.6|17920.1|17908.1|17921.3|17909.3|17917.6|17905.6|12
1726495140000|2024-09-16 13:59:00|17920.4|17908.4|17919.1|17907.1|17921.9|17909.9|17918.2|17906.2|10
1726495150000|2024-09-16 13:59:10|17919.4|17907.4|17922.9|17910.9|17922.9|17910.9|17919.4|17907.4|3
1726495160000|2024-09-16 13:59:20|17922.6|17910.6|17916.9|17904.9|17922.6|17910.6|17916.9|17904.9|5
1726495170000|2024-09-16 13:59:30|17915.7|17903.7|17910.4|17898.4|17915.7|17903.7|17910.4|17898.4|18
1726495180000|2024-09-16 13:59:40|17909.4|17897.4|17915.1|17903.1|17915.1|17903.1|17908.8|17896.8|21
1726495190000|2024-09-16 13:59:50|17914.1|17902.1|17913.2|17901.2|17915.4|17903.4|17912.9|17900.9|11
1726495200000|2024-09-16 14:00:00|17912.9|17900.9|17915.7|17903.7|17916.6|17904.6|17912.9|17900.9|4
1726495210000|2024-09-16 14:00:10|17916.6|17904.6|17912.5|17900.5|17916.9|17904.9|17912.5|17900.5|26
1726495220000|2024-09-16 14:00:20|17912.2|17900.2|17909.1|17897.1|17912.2|17900.2|17908.2|17896.2|29
1726495230000|2024-09-16 14:00:30|17908.2|17896.2|17901.3|17889.3|17908.2|17896.2|17901.3|17889.3|12
1726495240000|2024-09-16 14:00:40|17900.4|17888.4|17901.9|17889.9|17901.9|17889.9|17900.4|17888.4|6
1726495250000|2024-09-16 14:00:50|17903.2|17891.2|17908.2|17896.2|17908.2|17896.2|17903.2|17891.2|12
1726495260000|2024-09-16 14:01:00|17907.9|17895.9|17902.9|17890.9|17910.4|17898.4|17902.9|17890.9|2
1726495270000|2024-09-16 14:01:10|17901.9|17889.9|17906.3|17894.3|17908.2|17896.2|17901.9|17889.9|35
1726495280000|2024-09-16 14:01:20|17905.7|17893.7|17906.3|17894.3|17907.2|17895.2|17903.8|17891.8|5
1726495290000|2024-09-16 14:01:30|17906|17894|17899.7|17887.7|17906.3|17894.3|17899.7|17887.7|92
1726495300000|2024-09-16 14:01:40|17897.5|17885.5|17893.2|17881.2|17899.7|17887.7|17893.2|17881.2|12
1726495310000|2024-09-16 14:01:50|17891.9|17879.9|17891.6|17879.6|17893.2|17881.2|17891.6|17879.6|10
1726495320000|2024-09-16 14:02:00|17891.3|17879.3|17884.8|17872.8|17894.2|17879.6|17883.6|17871.6|64
1726495330000|2024-09-16 14:02:10|17884.5|17872.5|17884.8|17872.8|17884.8|17872.8|17884.5|17872.5|1
1726495340000|2024-09-16 14:02:20|17886.1|17874.1|17891.1|17879.1|17892.6|17880.6|17886.1|17874.1|21
1726495350000|2024-09-16 14:02:30|17890.1|17878.1|17887.6|17875.6|17890.1|17878.1|17887.6|17875.6|1
1726495360000|2024-09-16 14:02:40|17891.3|17879.3|17887|17875|17892.3|17880.3|17887|17875|4
1726495370000|2024-09-16 14:02:50|17887.3|17875.3|17887|17875|17887.3|17875.3|17886.1|17874.1|1
1726495380000|2024-09-16 14:03:00|17886.1|17874.1|17882|17870|17887|17875|17882|17870|4
1726495390000|2024-09-16 14:03:10|||||||||1
1726495400000|2024-09-16 14:03:20|17881.7|17869.7|17872|17860|17881.7|17869.7|17872|17860|5
1726495410000|2024-09-16 14:03:30|17872.6|17860.6|17879.5|17867.5|17880.8|17868.8|17872.6|17860.6|16
1726495420000|2024-09-16 14:03:40|17879.2|17867.2|17874.5|17862.5|17879.2|17867.2|17874.5|17862.5|3
1726495430000|2024-09-16 14:03:50|17874.2|17862.2|17876.1|17864.1|17876.1|17864.1|17874.2|17862.2|7
1726495440000|2024-09-16 14:04:00|17875.5|17863.5|17875.8|17863.8|17875.8|17863.8|17874.5|17862.5|2
1726495450000|2024-09-16 14:04:10|17876.1|17864.1|17870.5|17858.5|17876.1|17864.1|17870.5|17858.5|12
1726495460000|2024-09-16 14:04:20|17870.2|17858.2|17864.2|17852.2|17870.5|17858.5|17864.2|17852.2|7
1726495470000|2024-09-16 14:04:30|17863.3|17851.3|17858.3|17846.3|17863.3|17851.3|17858|17846|17
1726495480000|2024-09-16 14:04:40|17855.8|17843.8|17853|17841|17855.8|17843.8|17847|17835|25
1726495490000|2024-09-16 14:04:50|17849.5|17837.5|17842|17830|17849.5|17837.5|17840.8|17828.8|9
1726495500000|2024-09-16 14:05:00|17843|17831|17838.3|17826.3|17843|17831|17837|17825|27
1726495510000|2024-09-16 14:05:10|17838|17826|17843.9|17831.9|17845.2|17833.2|17836.1|17824.1|12
1726495520000|2024-09-16 14:05:20|17844.2|17832.2|17847|17835|17847|17835|17844.2|17832.2|9
1726495530000|2024-09-16 14:05:30|17848.3|17836.3|17853.3|17841.3|17854.2|17842.2|17848.3|17836.3|4
1726495540000|2024-09-16 14:05:40|17854.2|17842.2|17854.5|17842.5|17854.5|17842.5|17852.7|17840.7|53
1726495550000|2024-09-16 14:05:50|17855.8|17843.8|17855.8|17843.8|17855.8|17843.8|17853.8|17841.8|1
1726495560000|2024-09-16 14:06:00|17857|17845|17855.1|17843.1|17857|17845|17853.6|17841.6|10
1726495570000|2024-09-16 14:06:10|17854.8|17842.8|17854.5|17842.5|17854.8|17842.8|17852.6|17840.6|0
1726495580000|2024-09-16 14:06:20|17854.8|17842.8|17858.8|17846.8|17860.1|17848.1|17852.3|17840.3|16
1726495590000|2024-09-16 14:06:30|17859.8|17847.8|17857.3|17845.3|17862|17850|17857.3|17845.3|8
1726495600000|2024-09-16 14:06:40|17856.3|17844.3|17852.6|17840.6|17857.3|17845.3|17852.6|17840.6|6
1726495610000|2024-09-16 14:06:50|17852.3|17840.3|17858.6|17846.6|17858.6|17846.6|17852.3|17840.3|5
1726495620000|2024-09-16 14:07:00|17857.6|17845.6|17857.6|17845.6|17857.6|17845.6|17854.8|17842.8|5
1726495630000|2024-09-16 14:07:10|17858.6|17846.6|17859.5|17847.5|17859.5|17847.5|17857.3|17845.3|6
1726495640000|2024-09-16 14:07:20|17859.8|17847.8|17861.1|17849.1|17862|17850|17859.8|17847.8|4
1726495650000|2024-09-16 14:07:30|17862|17850|17859.5|17847.5|17862.3|17850.3|17859.5|17847.5|6
1726495660000|2024-09-16 14:07:40|17860.1|17848.1|17862.3|17850.3|17862.3|17850.3|17859.8|17847.8|6
1726495670000|2024-09-16 14:07:50|17863.3|17851.3|17862|17850|17863.3|17851.3|17861.1|17849.1|4
1726495680000|2024-09-16 14:08:00|17861.1|17849.1|17862.3|17850.3|17863.8|17851.8|17861.1|17849.1|7
1726495690000|2024-09-16 14:08:10|17861.3|17849.3|17862.6|17850.6|17862.6|17850.6|17861.3|17849.3|2
1726495700000|2024-09-16 14:08:20|17862.3|17850.3|17862|17850|17862.3|17850.3|17862|17850|1
1726495710000|2024-09-16 14:08:30|17862.6|17850.6|17862.6|17850.6|17863.6|17851.6|17861.1|17849.1|6
1726495720000|2024-09-16 14:08:40|17862.3|17850.3|17861.1|17849.1|17862.3|17850.3|17861.1|17849.1|2
1726495730000|2024-09-16 14:08:50|17860.8|17848.8|17858.9|17846.9|17862.6|17850.6|17858.9|17846.9|5
1726495740000|2024-09-16 14:09:00|17857.6|17845.6|17849.8|17837.8|17857.6|17845.6|17849.8|17837.8|23
1726495750000|2024-09-16 14:09:10|17849.5|17837.5|17842.6|17830.6|17849.5|17837.5|17842.6|17830.6|9
1726495760000|2024-09-16 14:09:20|17842.3|17830.3|17842|17830|17842.3|17830.3|17839.5|17827.5|4
1726495770000|2024-09-16 14:09:30|17841.4|17829.4|17839.5|17827.5|17841.4|17829.4|17839.2|17827.2|8
1726495780000|2024-09-16 14:09:40|17839.8|17827.8|17837.6|17825.6|17842|17830|17837.6|17825.6|6
1726495790000|2024-09-16 14:09:50|17838.6|17826.6|17837|17825|17838.6|17826.6|17837|17825|4
1726495800000|2024-09-16 14:10:00|17835.8|17823.8|17837.3|17825.3|17837.3|17825.3|17833.9|17821.9|23
1726495810000|2024-09-16 14:10:10|17837|17825|17837|17825|17838.6|17826.6|17836.1|17824.1|1
1726495820000|2024-09-16 14:10:20|17836.7|17824.7|17838.6|17826.6|17838.6|17826.6|17834.5|17822.5|7
1726495830000|2024-09-16 14:10:30|17838.9|17826.9|17838.6|17826.6|17839.8|17827.8|17838.6|17826.6|20
1726495840000|2024-09-16 14:10:40|17839.5|17827.5|17839.5|17827.5|17839.5|17827.5|17839.5|17827.5|1
1726495850000|2024-09-16 14:10:50|17839.8|17827.8|17838.6|17826.6|17841.1|17829.1|17837.6|17825.6|5
1726495860000|2024-09-16 14:11:00|17839.1|17827.1|17842|17830|17842.3|17830.3|17839.1|17827.1|5
1726495870000|2024-09-16 14:11:10|17839.8|17827.8|17838.6|17826.6|17839.8|17827.8|17838.6|17826.6|2
1726495880000|2024-09-16 14:11:20|17839.5|17827.5|17838.9|17826.9|17839.8|17827.8|17838.9|17826.9|2
1726495890000|2024-09-16 14:11:30|17837.9|17825.9|17834.5|17822.5|17838.6|17826.6|17834.5|17822.5|27
1726495900000|2024-09-16 14:11:40|||||||||4
1726495910000|2024-09-16 14:11:50|17834.2|17822.2|17834.8|17822.8|17837.3|17825.3|17834.2|17822.2|9
1726495920000|2024-09-16 14:12:00|17834.5|17822.5|17833.9|17821.9|17834.8|17822.8|17833.9|17821.9|0
1726495930000|2024-09-16 14:12:10|17834.8|17822.8|17827|17815|17834.8|17822.8|17827|17815|8
1726495940000|2024-09-16 14:12:20|17825.8|17813.8|17834.8|17822.8|17834.8|17822.8|17825.8|17813.8|53
1726495950000|2024-09-16 14:12:30|17834.5|17822.5|17834.2|17822.2|17834.5|17822.5|17832.6|17820.6|11
1726495960000|2024-09-16 14:12:40|17835.2|17823.2|17834.2|17822.2|17835.2|17823.2|17833.3|17821.3|5
1726495970000|2024-09-16 14:12:50|17832.4|17820.4|17831.7|17819.7|17832.4|17820.4|17830.2|17818.2|3
1726495980000|2024-09-16 14:13:00|17831.4|17819.4|17837.7|17825.7|17838.9|17826.9|17831.2|17819.2|34
1726495990000|2024-09-16 14:13:10|17836.4|17824.4|17833.9|17821.9|17837.7|17825.7|17833.9|17821.9|3
1726496000000|2024-09-16 14:13:20|17832.7|17820.7|17835.5|17823.5|17835.8|17823.8|17832.7|17820.7|61
1726496010000|2024-09-16 14:13:30|17834.5|17822.5|17832.7|17820.7|17834.5|17822.5|17831.7|17819.7|2
1726496020000|2024-09-16 14:13:40|17831.7|17819.7|17827.7|17815.7|17831.7|17819.7|17826.4|17814.4|11
1726496030000|2024-09-16 14:13:50|17828|17816|17828.3|17816.3|17829.2|17817.2|17828|17816|38
1726496040000|2024-09-16 14:14:00|17827|17815|17830.8|17818.8|17831.7|17819.7|17827|17815|7
1726496050000|2024-09-16 14:14:10|17830.5|17818.5|17832.7|17820.7|17832.7|17820.7|17830.5|17818.5|21
1726496060000|2024-09-16 14:14:20|17831.7|17819.7|17832|17820|17833|17821|17831.7|17819.7|2
1726496070000|2024-09-16 14:14:30|17831.7|17819.7|17838|17826|17838|17826|17831.4|17819.4|12
1726496080000|2024-09-16 14:14:40|17839.2|17827.2|17840.5|17828.5|17841.7|17829.7|17838.9|17826.9|2
1726496090000|2024-09-16 14:14:50|17841.7|17829.7|17840.5|17828.5|17841.7|17829.7|17840.5|17828.5|1
1726496100000|2024-09-16 14:15:00|17842.7|17830.7|17838.4|17826.4|17843.7|17831.7|17837.7|17825.7|9
1726496110000|2024-09-16 14:15:10|17838.1|17826.1|17833.9|17821.9|17839.6|17827.6|17832.7|17820.7|3
1726496120000|2024-09-16 14:15:20|17833.7|17821.7|17833|17821|17833.7|17821.7|17833|17821|1
1726496130000|2024-09-16 14:15:30|17833.9|17821.9|17830.5|17818.5|17833.9|17821.9|17829.2|17817.2|10
1726496140000|2024-09-16 14:15:40|17833.9|17821.9|17837|17825|17837|17825|17833.9|17821.9|29
1726496150000|2024-09-16 14:15:50|17837.3|17825.3|17837.6|17825.6|17838.6|17826.6|17832.6|17820.6|2
1726496160000|2024-09-16 14:16:00|17837|17825|17834.5|17822.5|17838.6|17826.6|17834.5|17822.5|1
1726496170000|2024-09-16 14:16:10|||||||||1
1726496180000|2024-09-16 14:16:20|17835.8|17823.8|17833.6|17821.6|17835.8|17823.8|17833.6|17821.6|44
1726496190000|2024-09-16 14:16:30|17835.5|17823.5|17833.3|17821.3|17835.5|17823.5|17833.3|17821.3|0
1726496200000|2024-09-16 14:16:40|17834.5|17822.5|17836.1|17824.1|17836.1|17824.1|17834.5|17822.5|5
1726496210000|2024-09-16 14:16:50|17835.8|17823.8|17835.8|17823.8|17836.1|17824.1|17835.8|17823.8|2
1726496220000|2024-09-16 14:17:00|17834.5|17822.5|17838.3|17826.3|17838.3|17826.3|17834.5|17822.5|3
1726496230000|2024-09-16 14:17:10|||||||||2
1726496240000|2024-09-16 14:17:20|17837.3|17825.3|17835.1|17823.1|17838.3|17826.3|17833.3|17821.3|5
1726496250000|2024-09-16 14:17:30|17834.8|17822.8|17832.3|17820.3|17834.8|17822.8|17832|17820|0
1726496260000|2024-09-16 14:17:40|17832|17820|17829.8|17817.8|17832|17820|17829.8|17817.8|9
1726496270000|2024-09-16 14:17:50|17830.8|17818.8|17829.8|17817.8|17830.8|17818.8|17829.8|17817.8|2
1726496280000|2024-09-16 14:18:00|17828.6|17816.6|17828.9|17816.9|17830.8|17818.8|17828.6|17816.6|5
1726496290000|2024-09-16 14:18:10|17828.3|17816.3|17827.3|17815.3|17828.6|17816.6|17827.3|17815.3|6
1726496300000|2024-09-16 14:18:20|17828.3|17816.3|17828.9|17816.9|17828.9|17816.9|17825.8|17813.8|9
1726496310000|2024-09-16 14:18:30|17828.6|17816.6|17828.6|17816.6|17828.6|17816.6|17828.6|17816.6|6
1726496320000|2024-09-16 14:18:40|17829.8|17817.8|17830.1|17818.1|17830.1|17818.1|17829.8|17817.8|7
1726496330000|2024-09-16 14:18:50|17831.4|17819.4|17830.1|17818.1|17831.4|17819.4|17830.1|17818.1|2
1726496340000|2024-09-16 14:19:00|17829.8|17817.8|17829.8|17817.8|17829.8|17817.8|17829.8|17817.8|1
1726496350000|2024-09-16 14:19:10|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|5
1726496360000|2024-09-16 14:19:20|17834.8|17822.8|17834.8|17822.8|17834.8|17822.8|17834.8|17822.8|2
1726496370000|2024-09-16 14:19:30|17832.9|17820.9|17827.9|17815.9|17832.9|17820.9|17827.9|17815.9|69
1726496380000|2024-09-16 14:19:40|17827.6|17815.6|17827.9|17815.9|17827.9|17815.9|17827.6|17815.6|7
1726496390000|2024-09-16 14:19:50|17827.6|17815.6|17823.9|17811.9|17827.6|17815.6|17823.9|17811.9|3
1726496400000|2024-09-16 14:20:00|17822.9|17810.9|17825.1|17813.1|17825.1|17813.1|17817.9|17805.9|6
1726496410000|2024-09-16 14:20:10|17824.2|17812.2|17823.5|17811.5|17825.4|17813.4|17823.5|17811.5|7
1726496420000|2024-09-16 14:20:20|17824.4|17812.4|17826.7|17814.7|17826.7|17814.7|17824.4|17812.4|9
1726496430000|2024-09-16 14:20:30|17826.9|17814.9|17828.8|17816.8|17830.7|17818.7|17826.3|17814.3|6
1726496440000|2024-09-16 14:20:40|17829.1|17817.1|17824.7|17812.7|17830.7|17818.7|17824.7|17812.7|2
1726496450000|2024-09-16 14:20:50|17825|17813|17816.9|17804.9|17825|17813|17816.9|17804.9|19
1726496460000|2024-09-16 14:21:00|17816|17804|17821|17809|17821|17809|17815|17803|7
1726496470000|2024-09-16 14:21:10|17821.9|17809.9|17822.2|17810.2|17823.2|17811.2|17818.8|17806.8|5
1726496480000|2024-09-16 14:21:20|17821|17809|17821.3|17809.3|17822.2|17810.2|17819.7|17807.7|3
1726496490000|2024-09-16 14:21:30|17821|17809|17821.3|17809.3|17821.3|17809.3|17820.7|17808.7|2
1726496500000|2024-09-16 14:21:40|17821|17809|17817.2|17805.2|17821.3|17809.3|17817.2|17805.2|3
1726496510000|2024-09-16 14:21:50|17816.9|17804.9|17814.1|17802.1|17816.9|17804.9|17813.8|17801.8|16
1726496520000|2024-09-16 14:22:00|17812.8|17800.8|17820.3|17808.3|17820.3|17808.3|17812.8|17800.8|24
1726496530000|2024-09-16 14:22:10|17821.6|17809.6|17823.8|17811.8|17823.8|17811.8|17821.6|17809.6|4
1726496540000|2024-09-16 14:22:20|17823.5|17811.5|17823.8|17811.8|17823.8|17811.8|17823.5|17811.5|4
1726496550000|2024-09-16 14:22:30|17824.1|17812.1|17821.3|17809.3|17824.1|17812.1|17820|17808|9
1726496560000|2024-09-16 14:22:40|17820.7|17808.7|17821|17809|17823.2|17811.2|17818.8|17806.8|6
1726496570000|2024-09-16 14:22:50|17818.8|17806.8|17815|17803|17818.8|17806.8|17815|17803|12
1726496580000|2024-09-16 14:23:00|17814.7|17802.7|17816.3|17804.3|17817.2|17805.2|17812.5|17800.5|8
1726496590000|2024-09-16 14:23:10|17818.5|17806.5|17817.2|17805.2|17818.5|17806.5|17816.3|17804.3|1
1726496600000|2024-09-16 14:23:20|17816.9|17804.9|17818.8|17806.8|17820.7|17808.7|17816.9|17804.9|8
1726496610000|2024-09-16 14:23:30|17818.5|17806.5|17797.6|17785.6|17818.5|17806.5|17796.7|17784.7|10
1726496620000|2024-09-16 14:23:40|17796.7|17784.7|17790.7|17778.7|17796.7|17784.7|17790.4|17778.4|26
1726496630000|2024-09-16 14:23:50|17788.5|17776.5|17788.8|17776.8|17788.8|17776.8|17788.2|17776.2|48
1726496640000|2024-09-16 14:24:00|17790|17778|17792.5|17780.5|17792.5|17780.5|17787.5|17775.5|11
1726496650000|2024-09-16 14:24:10|17792.8|17780.8|17801.9|17789.9|17801.9|17789.9|17792.8|17780.8|25
1726496660000|2024-09-16 14:24:20|17801.6|17789.6|17798.8|17786.8|17803.8|17791.8|17797.8|17785.8|30
1726496670000|2024-09-16 14:24:30|17795.3|17783.3|17789.7|17777.7|17795.3|17783.3|17789.7|17777.7|31
1726496680000|2024-09-16 14:24:40|17788.8|17776.8|17786.3|17774.3|17789.4|17777.4|17786.3|17774.3|37
1726496690000|2024-09-16 14:24:50|17783.8|17771.8|17783.5|17771.5|17785.7|17773.7|17778.5|17766.5|25
1726496700000|2024-09-16 14:25:00|17783.2|17771.2|17776.3|17764.3|17783.2|17771.2|17776|17764|6
1726496710000|2024-09-16 14:25:10|17773.8|17761.8|17771.3|17759.3|17773.8|17761.8|17768.8|17756.8|10
1726496720000|2024-09-16 14:25:20|17768.2|17756.2|17763.2|17751.2|17768.2|17756.2|17761.9|17749.9|24
1726496730000|2024-09-16 14:25:30|17761.9|17749.9|17763.2|17751.2|17763.2|17751.2|17761.9|17749.9|9
1726496740000|2024-09-16 14:25:40|17761.9|17749.9|17761.7|17749.7|17761.9|17749.9|17761.7|17749.7|10
1726496750000|2024-09-16 14:25:50|17762.6|17750.6|17767.6|17755.6|17767.6|17755.6|17762.6|17750.6|10
1726496760000|2024-09-16 14:26:00|17766.4|17754.4|17768.2|17756.2|17769.2|17757.2|17766.4|17754.4|9
1726496770000|2024-09-16 14:26:10|17768.5|17756.5|17770.7|17758.7|17772.2|17760.2|17768.5|17756.5|27
1726496780000|2024-09-16 14:26:20|17768.8|17756.8|17771|17759|17772.2|17760.2|17765.7|17753.7|14
1726496790000|2024-09-16 14:26:30|17770.7|17758.7|17780.7|17768.7|17781|17769|17768.5|17756.5|13
1726496800000|2024-09-16 14:26:40|17778.8|17766.8|17781.3|17769.3|17781.3|17769.3|17778.2|17766.2|2
1726496810000|2024-09-16 14:26:50|17781|17769|17785.4|17773.4|17785.4|17773.4|17781|17769|8
1726496820000|2024-09-16 14:27:00|17787.2|17775.2|17783.2|17771.2|17787.2|17775.2|17781.9|17769.9|24
1726496830000|2024-09-16 14:27:10|17784.4|17772.4|17785.7|17773.7|17785.7|17773.7|17784.4|17772.4|1
1726496840000|2024-09-16 14:27:20|17788.5|17776.5|17789.7|17777.7|17789.7|17777.7|17787.2|17775.2|15
1726496850000|2024-09-16 14:27:30|17789.4|17777.4|17788.8|17776.8|17790|17778|17788.5|17776.5|6
1726496860000|2024-09-16 14:27:40|17789.7|17777.7|17789.7|17777.7|17791|17779|17789.7|17777.7|1
1726496870000|2024-09-16 14:27:50|17789.4|17777.4|17789.7|17777.7|17790|17778|17789.4|17777.4|4
1726496880000|2024-09-16 14:28:00|17790.7|17778.7|17793.2|17781.2|17793.2|17781.2|17790.7|17778.7|16
1726496890000|2024-09-16 14:28:10|17795.1|17783.1|17793.5|17781.5|17796|17784|17793.2|17781.2|8
1726496900000|2024-09-16 14:28:20|||||||||2
1726496910000|2024-09-16 14:28:30|17793.2|17781.2|17793.5|17781.5|17794.5|17782.5|17792|17780|9
1726496920000|2024-09-16 14:28:40|17793.8|17781.8|17795.1|17783.1|17797|17785|17793.2|17781.2|7
1726496930000|2024-09-16 14:28:50|17794.8|17782.8|17797.9|17785.9|17797.9|17785.9|17792.9|17780.9|7
1726496940000|2024-09-16 14:29:00|17797.6|17785.6|17797|17785|17797.9|17785.9|17796|17784|9
1726496950000|2024-09-16 14:29:10|17797.9|17785.9|17795.7|17783.7|17797.9|17785.9|17795.7|17783.7|4
1726496960000|2024-09-16 14:29:20|17795.4|17783.4|17788.2|17776.2|17795.4|17783.4|17788.2|17776.2|8
1726496970000|2024-09-16 14:29:30|17789.2|17777.2|17786.3|17774.3|17789.2|17777.2|17785|17773|27
1726496980000|2024-09-16 14:29:40|17785.7|17773.7|17784.7|17772.7|17786.3|17774.3|17784.7|17772.7|20
1726496990000|2024-09-16 14:29:50|17785.7|17773.7|17785.4|17773.4|17785.7|17773.7|17784.5|17772.5|19
1726497000000|2024-09-16 14:30:00|17785.1|17773.1|17782.6|17770.6|17785.1|17773.1|17782.6|17770.6|2
1726497010000|2024-09-16 14:30:10|17782.3|17770.3|17783.2|17771.2|17783.2|17771.2|17780.4|17768.4|19
1726497020000|2024-09-16 14:30:20|17782.9|17770.9|17780.7|17768.7|17783.2|17771.2|17778.5|17766.5|10
1726497030000|2024-09-16 14:30:30|17781|17769|17782.2|17770.2|17782.2|17770.2|17780.7|17768.7|7
1726497040000|2024-09-16 14:30:40|17782|17770|17786|17774|17786|17774|17781|17769|11
1726497050000|2024-09-16 14:30:50|17784.7|17772.7|17785|17773|17785|17773|17783.8|17771.8|1
1726497060000|2024-09-16 14:31:00|17781.3|17769.3|17780|17768|17783.2|17771.2|17779.1|17767.1|23
1726497070000|2024-09-16 14:31:10|17778.8|17766.8|17782.5|17770.5|17782.5|17770.5|17777.5|17765.5|22
1726497080000|2024-09-16 14:31:20|17783.8|17771.8|17785|17773|17785|17773|17782.5|17770.5|9
1726497090000|2024-09-16 14:31:30|||||||||5
1726497100000|2024-09-16 14:31:40|17788.8|17776.8|17788.8|17776.8|17791|17779|17788.8|17776.8|15
1726497110000|2024-09-16 14:31:50|17788.5|17776.5|17789.7|17777.7|17791|17779|17788.5|17776.5|8
1726497120000|2024-09-16 14:32:00|17789.5|17777.5|17789.5|17777.5|17789.5|17777.5|17789.5|17777.5|4
1726497130000|2024-09-16 14:32:10|17787|17775|17784.7|17772.7|17788.2|17776.2|17783.5|17771.5|11
1726497140000|2024-09-16 14:32:20|17785.7|17773.7|17788.2|17776.2|17788.2|17776.2|17785.7|17773.7|7
1726497150000|2024-09-16 14:32:30|17788.5|17776.5|17787|17775|17789.5|17777.5|17787|17775|3
1726497160000|2024-09-16 14:32:40|17786.7|17774.7|17783.9|17771.9|17786.7|17774.7|17783.9|17771.9|53
1726497170000|2024-09-16 14:32:50|17784.2|17772.2|17786.7|17774.7|17787.9|17775.9|17784.2|17772.2|3
1726497180000|2024-09-16 14:33:00|17787.6|17775.6|17787.9|17775.9|17787.9|17775.9|17786.7|17774.7|2
1726497190000|2024-09-16 14:33:10|17788.9|17776.9|17790.4|17778.4|17790.4|17778.4|17788.9|17776.9|5
1726497200000|2024-09-16 14:33:20|17790.1|17778.1|17790.1|17778.1|17791.4|17779.4|17790.1|17778.1|1
1726497210000|2024-09-16 14:33:30|17788.9|17776.9|17785.7|17773.7|17788.9|17776.9|17784.2|17772.2|60
1726497220000|2024-09-16 14:33:40|||||||||1
1726497230000|2024-09-16 14:33:50|17787.9|17775.9|17792.9|17780.9|17792.9|17780.9|17787.9|17775.9|8
1726497240000|2024-09-16 14:34:00|17792.6|17780.6|17790.7|17778.7|17795.7|17783.7|17790.7|17778.7|11
1726497250000|2024-09-16 14:34:10|17788.8|17776.8|17786.7|17774.7|17788.8|17776.8|17786.7|17774.7|4
1726497260000|2024-09-16 14:34:20|17786.4|17774.4|17786.7|17774.7|17786.7|17774.7|17786.4|17774.4|2
1726497270000|2024-09-16 14:34:30|17787.2|17775.2|17787|17775|17789.2|17777.2|17786.7|17774.7|5
1726497280000|2024-09-16 14:34:40|17787.9|17775.9|17790.7|17778.7|17790.7|17778.7|17786.7|17774.7|3
1726497290000|2024-09-16 14:34:50|17790.4|17778.4|17791|17779|17791.4|17779.4|17789.2|17777.2|34
1726497300000|2024-09-16 14:35:00|17793.8|17781.8|17795.7|17783.7|17795.7|17783.7|17793.8|17781.8|13
1726497310000|2024-09-16 14:35:10|17796|17784|17795.7|17783.7|17797.9|17785.9|17795.7|17783.7|2
1726497320000|2024-09-16 14:35:20|17795.4|17783.4|17799.5|17787.5|17799.5|17787.5|17795.4|17783.4|5
1726497330000|2024-09-16 14:35:30|17802.6|17790.6|17800.1|17788.1|17802.6|17790.6|17800.1|17788.1|4
1726497340000|2024-09-16 14:35:40|17797.9|17785.9|17795.7|17783.7|17799.5|17787.5|17795.4|17783.4|17
1726497350000|2024-09-16 14:35:50|17794.5|17782.5|17794.5|17782.5|17794.5|17782.5|17794.2|17782.2|1
1726497360000|2024-09-16 14:36:00|17794.2|17782.2|17794.5|17782.5|17794.5|17782.5|17792|17780|8
1726497370000|2024-09-16 14:36:10|17792.6|17780.6|17790.7|17778.7|17792.6|17780.6|17790.7|17778.7|2
1726497380000|2024-09-16 14:36:20|17791|17779|17795.4|17783.4|17796.4|17784.4|17790.4|17778.4|10
1726497390000|2024-09-16 14:36:30|17795.1|17783.1|17792.6|17780.6|17796.4|17784.4|17792.6|17780.6|9
1726497400000|2024-09-16 14:36:40|17790.7|17778.7|17790.7|17778.7|17790.7|17778.7|17790.7|17778.7|2
1726497410000|2024-09-16 14:36:50|17790.4|17778.4|17789.2|17777.2|17790.4|17778.4|17789.2|17777.2|5
1726497420000|2024-09-16 14:37:00|17788.9|17776.9|17788.2|17776.2|17789.5|17777.5|17788.2|17776.2|6
1726497430000|2024-09-16 14:37:10|17789.2|17777.2|17792.6|17780.6|17792.9|17780.9|17789.2|17777.2|9
1726497440000|2024-09-16 14:37:20|17792.3|17780.3|17792.9|17780.9|17793.9|17781.9|17791.4|17779.4|3
1726497450000|2024-09-16 14:37:30|17792.6|17780.6|17792.6|17780.6|17793.9|17781.9|17792.6|17780.6|5
1726497460000|2024-09-16 14:37:40|17791.7|17779.7|17789.2|17777.2|17791.7|17779.7|17789.2|17777.2|5
1726497470000|2024-09-16 14:37:50|17788.9|17776.9|17789.2|17777.2|17789.2|17777.2|17788.9|17776.9|2
1726497480000|2024-09-16 14:38:00|17791.4|17779.4|17794.2|17782.2|17795.4|17783.4|17791.4|17779.4|8
1726497490000|2024-09-16 14:38:10|17793.2|17781.2|17792.9|17780.9|17794.2|17782.2|17792.9|17780.9|5
1726497500000|2024-09-16 14:38:20|||||||||2
1726497510000|2024-09-16 14:38:30|17791.7|17779.7|17792.9|17780.9|17793.6|17781.6|17791.7|17779.7|5
1726497520000|2024-09-16 14:38:40|||||||||3
1726497530000|2024-09-16 14:38:50|17792|17780|17793.9|17781.9|17793.9|17781.9|17792|17780|3
1726497540000|2024-09-16 14:39:00|17792.9|17780.9|17795.4|17783.4|17796.4|17784.4|17792.9|17780.9|12
1726497560000|2024-09-16 14:39:20|17795.7|17783.7|17796.7|17784.7|17796.7|17784.7|17794.2|17782.2|6
1726497570000|2024-09-16 14:39:30|17797.3|17785.3|17800.7|17788.7|17801.7|17789.7|17797.3|17785.3|18
1726497580000|2024-09-16 14:39:40|17800.1|17788.1|17802.6|17790.6|17802.6|17790.6|17800.1|17788.1|3
1726497590000|2024-09-16 14:39:50|17802.9|17790.9|17802.9|17790.9|17802.9|17790.9|17802.6|17790.6|1
1726497600000|2024-09-16 14:40:00|17805.1|17793.1|17802.6|17790.6|17805.1|17793.1|17802.6|17790.6|10
1726497610000|2024-09-16 14:40:10|17802.9|17790.9|17798.2|17786.2|17802.9|17790.9|17798.2|17786.2|8
1726497620000|2024-09-16 14:40:20|17801.1|17789.1|17802|17790|17802|17790|17801.1|17789.1|20
1726497630000|2024-09-16 14:40:30|17802.5|17790.5|17805.4|17793.4|17805.4|17793.4|17802.5|17790.5|7
1726497640000|2024-09-16 14:40:40|17805.7|17793.7|17802|17790|17805.7|17793.7|17802|17790|12
1726497650000|2024-09-16 14:40:50|17803.2|17791.2|17802.9|17790.9|17805.1|17793.1|17802.9|17790.9|4
1726497660000|2024-09-16 14:41:00|17802|17790|17804.5|17792.5|17804.5|17792.5|17802|17790|19
1726497670000|2024-09-16 14:41:10|||||||||1
1726497680000|2024-09-16 14:41:20|17807.9|17795.9|17807.9|17795.9|17810.4|17798.4|17807.9|17795.9|8
1726497690000|2024-09-16 14:41:30|17807.6|17795.6|17805.4|17793.4|17807.6|17795.6|17805.4|17793.4|1
1726497700000|2024-09-16 14:41:40|17802.9|17790.9|17805.1|17793.1|17805.1|17793.1|17802.9|17790.9|10
1726497710000|2024-09-16 14:41:50|17804.8|17792.8|17805.4|17793.4|17807.6|17795.6|17804.8|17792.8|7
1726497720000|2024-09-16 14:42:00|17804.2|17792.2|17806.4|17794.4|17806.4|17794.4|17804.2|17792.2|10
1726497730000|2024-09-16 14:42:10|17807.5|17795.5|17812.9|17800.9|17812.9|17800.9|17807.5|17795.5|29
1726497740000|2024-09-16 14:42:20|17813.9|17801.9|17815.1|17803.1|17815.4|17803.4|17813.9|17801.9|43
1726497750000|2024-09-16 14:42:30|17814.2|17802.2|17813.2|17801.2|17815.7|17803.7|17812|17800|13
1726497760000|2024-09-16 14:42:40|17815.1|17803.1|17816.4|17804.4|17817.9|17805.9|17815.1|17803.1|2
1726497770000|2024-09-16 14:42:50|17815.4|17803.4|17812.9|17800.9|17815.4|17803.4|17812.6|17800.6|6
1726497780000|2024-09-16 14:43:00|17812.6|17800.6|17811.7|17799.7|17812.9|17800.9|17811.4|17799.4|10
1726497790000|2024-09-16 14:43:10|17811.4|17799.4|17805.4|17793.4|17811.4|17799.4|17805.4|17793.4|10
1726497800000|2024-09-16 14:43:20|17804.2|17792.2|17807.6|17795.6|17807.9|17795.9|17802.9|17790.9|9
1726497810000|2024-09-16 14:43:30|17807.9|17795.9|17806.4|17794.4|17807.9|17795.9|17806.4|17794.4|0
1726497820000|2024-09-16 14:43:40|17807.6|17795.6|17808.9|17796.9|17808.9|17796.9|17807.6|17795.6|4
1726497830000|2024-09-16 14:43:50|17810.4|17798.4|17810.4|17798.4|17810.4|17798.4|17810.1|17798.1|5
1726497840000|2024-09-16 14:44:00|17810.1|17798.1|17810.1|17798.1|17812.6|17800.6|17807.9|17795.9|8
1726497850000|2024-09-16 14:44:10|17810.4|17798.4|17812|17800|17812|17800|17808.2|17796.2|11
1726497860000|2024-09-16 14:44:20|17807.9|17795.9|17810.1|17798.1|17810.1|17798.1|17807.9|17795.9|3
1726497870000|2024-09-16 14:44:30|17809.2|17797.2|17804.2|17792.2|17809.2|17797.2|17803.2|17791.2|8
1726497880000|2024-09-16 14:44:40|17803.5|17791.5|17803.2|17791.2|17804.5|17792.5|17803.2|17791.2|9
1726497890000|2024-09-16 14:44:50|17802.9|17790.9|17803.2|17791.2|17804.5|17792.5|17802|17790|4
1726497900000|2024-09-16 14:45:00|17803.5|17791.5|17804.5|17792.5|17804.5|17792.5|17803.5|17791.5|1
1726497910000|2024-09-16 14:45:10|17802|17790|17795.7|17783.7|17802|17790|17794.8|17782.8|78
1726497920000|2024-09-16 14:45:20|17789.5|17777.5|17790|17778|17790|17778|17787.3|17775.3|12
1726497930000|2024-09-16 14:45:30|17788.8|17776.8|17788.8|17776.8|17788.8|17776.8|17788.5|17776.5|3
1726497940000|2024-09-16 14:45:40|17788.5|17776.5|17787.5|17775.5|17788.5|17776.5|17787.5|17775.5|4
1726497950000|2024-09-16 14:45:50|17785|17773|17786.3|17774.3|17786.3|17774.3|17785|17773|18
1726497960000|2024-09-16 14:46:00|17786|17774|17786|17774|17786|17774|17786|17774|6
1726497970000|2024-09-16 14:46:10|17787.5|17775.5|17785|17773|17787.5|17775.5|17785|17773|13
1726497980000|2024-09-16 14:46:20|17787.3|17775.3|17789.8|17777.8|17789.8|17777.8|17787.3|17775.3|7
1726497990000|2024-09-16 14:46:30|17788.8|17776.8|17788.5|17776.5|17789.8|17777.8|17787.5|17775.5|1
1726498000000|2024-09-16 14:46:40|17787.5|17775.5|17792.5|17780.5|17792.5|17780.5|17787.3|17775.3|9
1726498010000|2024-09-16 14:46:50|17793.5|17781.5|17793.8|17781.8|17793.8|17781.8|17792.5|17780.5|2
1726498020000|2024-09-16 14:47:00|17794.1|17782.1|17796.3|17784.3|17797.3|17785.3|17794.1|17782.1|7
1726498030000|2024-09-16 14:47:10|17797.3|17785.3|17798.8|17786.8|17798.8|17786.8|17797.3|17785.3|3
1726498040000|2024-09-16 14:47:20|17801|17789|17803.8|17791.8|17803.8|17791.8|17801|17789|6
1726498050000|2024-09-16 14:47:30|17804.8|17792.8|17801.3|17789.3|17804.8|17792.8|17801.3|17789.3|1
1726498060000|2024-09-16 14:47:40|17802.3|17790.3|17802.3|17790.3|17802.3|17790.3|17801.3|17789.3|4
1726498070000|2024-09-16 14:47:50|17802|17790|17804.8|17792.8|17806|17794|17802|17790|44
1726498080000|2024-09-16 14:48:00|17802.3|17790.3|17798.5|17786.5|17802.3|17790.3|17798.5|17786.5|6
1726498090000|2024-09-16 14:48:10|17799.5|17787.5|17798.5|17786.5|17799.5|17787.5|17798.5|17786.5|2
1726498100000|2024-09-16 14:48:20|||||||||2
1726498110000|2024-09-16 14:48:30|17797.9|17785.9|17801.3|17789.3|17801.3|17789.3|17794.5|17782.5|6
1726498120000|2024-09-16 14:48:40|17802.3|17790.3|17800|17788|17802.3|17790.3|17800|17788|8
1726498130000|2024-09-16 14:48:50|17800.1|17788.1|17800.1|17788.1|17800.1|17788.1|17800.1|17788.1|2
1726498140000|2024-09-16 14:49:00|17804.8|17792.8|17807|17795|17807|17795|17803.8|17791.8|4
1726498150000|2024-09-16 14:49:10|17807.9|17795.9|17809.5|17797.5|17809.5|17797.5|17807.9|17795.9|3
1726498160000|2024-09-16 14:49:20|17812|17800|17810.4|17798.4|17812|17800|17810.4|17798.4|7
1726498170000|2024-09-16 14:49:30|17811.4|17799.4|17813.2|17801.2|17813.2|17801.2|17810.4|17798.4|22
1726498180000|2024-09-16 14:49:40|17812.9|17800.9|17812.9|17800.9|17812.9|17800.9|17812.9|17800.9|0
1726498190000|2024-09-16 14:49:50|17812|17800|17811.7|17799.7|17812|17800|17810.7|17798.7|1
1726498200000|2024-09-16 14:50:00|17812|17800|17808.2|17796.2|17812|17800|17806.7|17794.7|8
1726498210000|2024-09-16 14:50:10|17810.7|17798.7|17810.7|17798.7|17812|17800|17810.7|17798.7|10
1726498220000|2024-09-16 14:50:20|17810.4|17798.4|17812.9|17800.9|17813.2|17801.2|17810.4|17798.4|3
1726498230000|2024-09-16 14:50:30|||||||||2
1726498240000|2024-09-16 14:50:40|17813.2|17801.2|17812.9|17800.9|17813.2|17801.2|17812.9|17800.9|4
1726498250000|2024-09-16 14:50:50|17812.1|17800.1|17807.6|17795.6|17812.1|17800.1|17806.7|17794.7|4
1726498260000|2024-09-16 14:51:00|17806.7|17794.7|17805.1|17793.1|17807.6|17795.6|17805.1|17793.1|60
1726498270000|2024-09-16 14:51:10|17804.9|17792.9|17806.4|17794.4|17806.4|17794.4|17804.2|17792.2|2
1726498280000|2024-09-16 14:51:20|17807.9|17795.9|17808.9|17796.9|17808.9|17796.9|17807.9|17795.9|33
1726498290000|2024-09-16 14:51:30|17816.1|17804.1|17816.1|17804.1|17816.1|17804.1|17815.1|17803.1|4
1726498300000|2024-09-16 14:51:40|17814.2|17802.2|17812.4|17800.4|17815.1|17803.1|17812.4|17800.4|2
1726498310000|2024-09-16 14:51:50|17809.9|17797.9|17811.4|17799.4|17811.4|17799.4|17809.9|17797.9|5
1726498320000|2024-09-16 14:52:00|17812.6|17800.6|17812.6|17800.6|17813.9|17801.9|17811.4|17799.4|3
1726498330000|2024-09-16 14:52:10|17818.6|17806.6|17814.6|17802.6|17818.6|17806.6|17814.6|17802.6|2
1726498340000|2024-09-16 14:52:20|17813.3|17801.3|17813.6|17801.6|17813.6|17801.6|17813.3|17801.3|2
1726498350000|2024-09-16 14:52:30|17813.3|17801.3|17811.1|17799.1|17813.3|17801.3|17811.1|17799.1|1
1726498360000|2024-09-16 14:52:40|17813.3|17801.3|17812.4|17800.4|17813.3|17801.3|17811.4|17799.4|2
1726498370000|2024-09-16 14:52:50|17812.9|17800.9|17816.1|17804.1|17816.4|17804.4|17812.9|17800.9|65
1726498380000|2024-09-16 14:53:00|17817.1|17805.1|17819.6|17807.6|17820.8|17808.8|17817.1|17805.1|6
1726498390000|2024-09-16 14:53:10|17820.8|17808.8|17823.6|17811.6|17825.8|17813.8|17820.8|17808.8|11
1726498400000|2024-09-16 14:53:20|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|17822.6|17810.6|6
1726498410000|2024-09-16 14:53:30|17822.4|17810.4|17823.3|17811.3|17824.3|17812.3|17822.1|17810.1|5
1726498420000|2024-09-16 14:53:40|17824.3|17812.3|17822.4|17810.4|17824.6|17812.6|17822.1|17810.1|1
1726498430000|2024-09-16 14:53:50|17822.6|17810.6|17827.6|17815.6|17827.6|17815.6|17821.1|17809.1|25
1726498440000|2024-09-16 14:54:00|17832.9|17820.9|17840.4|17828.4|17840.4|17828.4|17832.9|17820.9|30
1726498450000|2024-09-16 14:54:10|17840.1|17828.1|17834.5|17822.5|17840.1|17828.1|17834.5|17822.5|7
1726498460000|2024-09-16 14:54:20|17834.2|17822.2|17836.4|17824.4|17837.6|17825.6|17833.9|17821.9|3
1726498470000|2024-09-16 14:54:30|17836.1|17824.1|17835.1|17823.1|17836.4|17824.4|17835.1|17823.1|13
1726498480000|2024-09-16 14:54:40|17834.9|17822.9|17830.1|17818.1|17835.1|17823.1|17830.1|17818.1|10
1726498490000|2024-09-16 14:54:50|17829.9|17817.9|17829.2|17817.2|17830.1|17818.1|17828.9|17816.9|3
1726498500000|2024-09-16 14:55:00|17828.9|17816.9|17828.9|17816.9|17828.9|17816.9|17828.9|17816.9|2
1726498510000|2024-09-16 14:55:10|17832.6|17820.6|17832.6|17820.6|17832.6|17820.6|17832.6|17820.6|2
1726498520000|2024-09-16 14:55:20|17833.9|17821.9|17830.7|17818.7|17835.1|17823.1|17828.2|17816.2|9
1726498530000|2024-09-16 14:55:30|17831.7|17819.7|17832.9|17820.9|17835.7|17823.7|17831.7|17819.7|5
1726498540000|2024-09-16 14:55:40|17833.2|17821.2|17830.1|17818.1|17833.2|17821.2|17830.1|17818.1|3
1726498550000|2024-09-16 14:55:50|17832|17820|17835.4|17823.4|17836.7|17824.7|17832|17820|9
1726498560000|2024-09-16 14:56:00|17834.5|17822.5|17833.2|17821.2|17834.5|17822.5|17830.7|17818.7|12
1726498570000|2024-09-16 14:56:10|17832.9|17820.9|17832.9|17820.9|17833.2|17821.2|17832.6|17820.6|0
1726498580000|2024-09-16 14:56:20|17833.9|17821.9|17837.9|17825.9|17837.9|17825.9|17833.9|17821.9|14
1726498590000|2024-09-16 14:56:30|17837.6|17825.6|17837.9|17825.9|17837.9|17825.9|17834.2|17822.2|10
1726498600000|2024-09-16 14:56:40|17837.6|17825.6|17836.7|17824.7|17837.6|17825.6|17835.7|17823.7|2
1726498610000|2024-09-16 14:56:50|17836.4|17824.4|17838.2|17826.2|17839.2|17827.2|17835.4|17823.4|7
1726498620000|2024-09-16 14:57:00|17840.4|17828.4|17842.6|17830.6|17844.9|17832.9|17840.1|17828.1|8
1726498630000|2024-09-16 14:57:10|17840.1|17828.1|17840.1|17828.1|17840.1|17828.1|17840.1|17828.1|17
1726498640000|2024-09-16 14:57:20|17839.9|17827.9|17840.1|17828.1|17840.1|17828.1|17837.9|17825.9|2
1726498650000|2024-09-16 14:57:30|17840.4|17828.4|17843.9|17831.9|17843.9|17831.9|17840.4|17828.4|7
1726498660000|2024-09-16 14:57:40|17842.6|17830.6|17846.4|17834.4|17846.4|17834.4|17842.6|17830.6|5
1726498670000|2024-09-16 14:57:50|17846.1|17834.1|17844.2|17832.2|17846.1|17834.1|17842.6|17830.6|1
1726498680000|2024-09-16 14:58:00|17845.2|17833.2|17845.2|17833.2|17846.4|17834.4|17843.9|17831.9|3
1726498690000|2024-09-16 14:58:10|17844.2|17832.2|17846.4|17834.4|17846.4|17834.4|17844.2|17832.2|2
1726498700000|2024-09-16 14:58:20|17845.4|17833.4|17845.2|17833.2|17845.4|17833.4|17845.2|17833.2|4
1726498710000|2024-09-16 14:58:30|17844.2|17832.2|17841.4|17829.4|17844.2|17832.2|17841.4|17829.4|1
1726498720000|2024-09-16 14:58:40|17843.9|17831.9|17842.7|17830.7|17846.4|17834.4|17841.7|17829.7|6
1726498730000|2024-09-16 14:58:50|17841.4|17829.4|17837.7|17825.7|17845.2|17833.2|17836.7|17824.7|26
1726498740000|2024-09-16 14:59:00|17837.4|17825.4|17841.4|17829.4|17841.4|17829.4|17835.2|17823.2|5
1726498750000|2024-09-16 14:59:10|17840.4|17828.4|17840.2|17828.2|17842.7|17830.7|17840.2|17828.2|3
1726498760000|2024-09-16 14:59:20|17839.2|17827.2|17836.7|17824.7|17840.4|17828.4|17836.7|17824.7|7
1726498770000|2024-09-16 14:59:30|17835.4|17823.4|17837.7|17825.7|17837.7|17825.7|17835.4|17823.4|5
1726498780000|2024-09-16 14:59:40|17837.4|17825.4|17845.2|17833.2|17845.2|17833.2|17836.4|17824.4|8
1726498790000|2024-09-16 14:59:50|17847.4|17835.4|17847.1|17835.1|17847.4|17835.4|17847.1|17835.1|8
1726498800000|2024-09-16 15:00:00|17843.6|17831.6|17847.1|17835.1|17847.1|17835.1|17841.8|17829.8|5
1726498810000|2024-09-16 15:00:10|17848|17836|17844.6|17832.6|17848|17836|17844.6|17832.6|1
1726498820000|2024-09-16 15:00:20|17844.3|17832.3|17842.1|17830.1|17844.3|17832.3|17842.1|17830.1|3
1726498830000|2024-09-16 15:00:30|17843.3|17831.3|17843.3|17831.3|17843.3|17831.3|17843.3|17831.3|2
1726498840000|2024-09-16 15:00:40|17842.4|17830.4|17842.4|17830.4|17842.4|17830.4|17842.1|17830.1|3
1726498850000|2024-09-16 15:00:50|17842.1|17830.1|17844.6|17832.6|17844.6|17832.6|17842.1|17830.1|5
1726498860000|2024-09-16 15:01:00|17843.3|17831.3|17844.6|17832.6|17844.6|17832.6|17843.3|17831.3|7
1726498870000|2024-09-16 15:01:10|17847.1|17835.1|17842.1|17830.1|17847.1|17835.1|17842.1|17830.1|8
1726498880000|2024-09-16 15:01:20|17841.8|17829.8|17843.3|17831.3|17843.3|17831.3|17840.8|17828.8|2
1726498890000|2024-09-16 15:01:30|17844.6|17832.6|17844.6|17832.6|17844.6|17832.6|17844.6|17832.6|5
1726498900000|2024-09-16 15:01:40|17843.6|17831.6|17843.3|17831.3|17845.8|17833.8|17842.1|17830.1|10
1726498910000|2024-09-16 15:01:50|17844.6|17832.6|17842.7|17830.7|17844.6|17832.6|17842.7|17830.7|11
1726498920000|2024-09-16 15:02:00|17842.4|17830.4|17847.4|17835.4|17849.6|17837.6|17842.4|17830.4|5
1726498930000|2024-09-16 15:02:10|17847.1|17835.1|17842.4|17830.4|17847.1|17835.1|17842.4|17830.4|15
1726498940000|2024-09-16 15:02:20|17843.3|17831.3|17842.4|17830.4|17845.8|17833.8|17842.4|17830.4|2
1726498950000|2024-09-16 15:02:30|17843.6|17831.6|17846.5|17834.5|17847.1|17835.1|17843.6|17831.6|71
1726498960000|2024-09-16 15:02:40|17846.8|17834.8|17850.2|17838.2|17850.2|17838.2|17846.5|17834.5|5
1726498970000|2024-09-16 15:02:50|17849.3|17837.3|17848.3|17836.3|17850.2|17838.2|17848.3|17836.3|2
1726498980000|2024-09-16 15:03:00|17849.3|17837.3|17847.7|17835.7|17849.6|17837.6|17847.7|17835.7|7
1726498990000|2024-09-16 15:03:10|17848|17836|17851.8|17839.8|17852.7|17840.7|17848|17836|6
1726499000000|2024-09-16 15:03:20|17851.5|17839.5|17848.7|17836.7|17852.7|17840.7|17848.7|17836.7|0
1726499010000|2024-09-16 15:03:30|17847.7|17835.7|17851.2|17839.2|17851.2|17839.2|17846.5|17834.5|5
1726499020000|2024-09-16 15:03:40|17849|17837|17850.2|17838.2|17850.2|17838.2|17849|17837|3
1726499030000|2024-09-16 15:03:50|17847.7|17835.7|17850.2|17838.2|17850.2|17838.2|17847.7|17835.7|8
1726499040000|2024-09-16 15:04:00|17849.7|17837.7|17850.2|17838.2|17850.2|17838.2|17847.7|17835.7|4
1726499050000|2024-09-16 15:04:10|17852.7|17840.7|17852.7|17840.7|17852.7|17840.7|17851.8|17839.8|6
1726499060000|2024-09-16 15:04:20|17851.8|17839.8|17850.2|17838.2|17851.8|17839.8|17850.2|17838.2|3
1726499070000|2024-09-16 15:04:30|17851.8|17839.8|17855.2|17843.2|17855.2|17843.2|17851.8|17839.8|11
1726499080000|2024-09-16 15:04:40|17859|17847|17855.2|17843.2|17859.3|17847.3|17854.3|17842.3|9
1726499090000|2024-09-16 15:04:50|17854.3|17842.3|17856.5|17844.5|17856.8|17844.8|17854.3|17842.3|1
1726499100000|2024-09-16 15:05:00|17855.2|17843.2|17854.3|17842.3|17856.5|17844.5|17854.3|17842.3|3
1726499110000|2024-09-16 15:05:10|17853.3|17841.3|17854.3|17842.3|17856.8|17844.8|17853.3|17841.3|4
1726499120000|2024-09-16 15:05:20|17854|17842|17849|17837|17854|17842|17848|17836|4
1726499130000|2024-09-16 15:05:30|17848|17836|17851.5|17839.5|17851.5|17839.5|17848|17836|4
1726499140000|2024-09-16 15:05:40|17850.2|17838.2|17851.8|17839.8|17851.8|17839.8|17850.2|17838.2|5
1726499150000|2024-09-16 15:05:50|17850.8|17838.8|17849|17837|17850.8|17838.8|17849|17837|3
1726499160000|2024-09-16 15:06:00|17848|17836|17846.5|17834.5|17849|17837|17846.5|17834.5|11
1726499170000|2024-09-16 15:06:10|17846.2|17834.2|17840.3|17828.3|17846.2|17834.2|17840.3|17828.3|2
1726499180000|2024-09-16 15:06:20|17841.5|17829.5|17841.8|17829.8|17841.8|17829.8|17841.5|17829.5|2
1726499190000|2024-09-16 15:06:30|17842.8|17830.8|17842.8|17830.8|17842.8|17830.8|17842.8|17830.8|2
1726499200000|2024-09-16 15:06:40|17841.8|17829.8|17841.5|17829.5|17841.8|17829.8|17840.5|17828.5|6
1726499210000|2024-09-16 15:06:50|17841.2|17829.2|17840.3|17828.3|17841.5|17829.5|17840.3|17828.3|6
1726499220000|2024-09-16 15:07:00|17836.8|17824.8|17838|17826|17838.3|17826.3|17836.8|17824.8|9
1726499230000|2024-09-16 15:07:10|17838.3|17826.3|17839.3|17827.3|17840.3|17828.3|17837.8|17825.8|4
1726499240000|2024-09-16 15:07:20|17839|17827|17839|17827|17839.3|17827.3|17836.8|17824.8|14
1726499250000|2024-09-16 15:07:30|17837.1|17825.1|17835.8|17823.8|17837.1|17825.1|17835.8|17823.8|9
1726499260000|2024-09-16 15:07:40|17834.9|17822.9|17834.6|17822.6|17835.8|17823.8|17834.6|17822.6|5
1726499270000|2024-09-16 15:07:50|17833|17821|17833|17821|17833|17821|17832.8|17820.8|3
1726499280000|2024-09-16 15:08:00|17832.1|17820.1|17834.3|17822.3|17834.3|17822.3|17832.1|17820.1|4
1726499290000|2024-09-16 15:08:10|17835.3|17823.3|17832.1|17820.1|17835.3|17823.3|17832.1|17820.1|19
1726499300000|2024-09-16 15:08:20|17831.8|17819.8|17833.3|17821.3|17834.6|17822.6|17831.8|17819.8|2
1726499310000|2024-09-16 15:08:30|17833|17821|17835.5|17823.5|17835.8|17823.8|17833|17821|24
1726499320000|2024-09-16 15:08:40|17835|17823|17840.8|17828.8|17840.8|17828.8|17834.6|17822.6|4
1726499330000|2024-09-16 15:08:50|17843.3|17831.3|17843.3|17831.3|17843.3|17831.3|17843.3|17831.3|32
1726499350000|2024-09-16 15:09:10|17844.3|17832.3|17845.8|17833.8|17845.8|17833.8|17844.3|17832.3|3
1726499360000|2024-09-16 15:09:20|17847.1|17835.1|17847.1|17835.1|17849.3|17837.3|17846.1|17834.1|5
1726499370000|2024-09-16 15:09:30|17846.8|17834.8|17849.3|17837.3|17849.3|17837.3|17846.8|17834.8|3
1726499380000|2024-09-16 15:09:40|17845.8|17833.8|17845.8|17833.8|17847.1|17835.1|17845.8|17833.8|4
1726499390000|2024-09-16 15:09:50|17846.8|17834.8|17844.6|17832.6|17847.1|17835.1|17844.6|17832.6|7
1726499400000|2024-09-16 15:10:00|17844.3|17832.3|17843.3|17831.3|17844.3|17832.3|17843.3|17831.3|0
1726499410000|2024-09-16 15:10:10|17844.6|17832.6|17847.1|17835.1|17847.1|17835.1|17843.6|17831.6|11
1726499420000|2024-09-16 15:10:20|17846.1|17834.1|17844.9|17832.9|17846.1|17834.1|17843.9|17831.9|1
1726499430000|2024-09-16 15:10:30|17843|17831|17842.7|17830.7|17844.9|17832.9|17842.7|17830.7|2
1726499440000|2024-09-16 15:10:40|17844.6|17832.6|17834.6|17822.6|17844.6|17832.6|17834.6|17822.6|11
1726499450000|2024-09-16 15:10:50|17834.3|17822.3|17833.3|17821.3|17834.9|17822.9|17832.7|17820.7|4
1726499460000|2024-09-16 15:11:00|17829.6|17817.6|17829.6|17817.6|17829.6|17817.6|17828.6|17816.6|7
1726499470000|2024-09-16 15:11:10|17831.5|17819.5|17836.5|17824.5|17836.5|17824.5|17831.5|17819.5|4
1726499480000|2024-09-16 15:11:20|17834.6|17822.6|17836.5|17824.5|17836.8|17824.8|17834.6|17822.6|1
1726499490000|2024-09-16 15:11:30|17834.3|17822.3|17836.5|17824.5|17837.8|17825.8|17834.3|17822.3|1
1726499500000|2024-09-16 15:11:40|17836.8|17824.8|17836.5|17824.5|17837.8|17825.8|17836.5|17824.5|3
1726499510000|2024-09-16 15:11:50|17836.2|17824.2|17836.8|17824.8|17839|17827|17834.3|17822.3|7
1726499520000|2024-09-16 15:12:00|17833.9|17821.9|17831.8|17819.8|17833.9|17821.9|17831.8|17819.8|1
1726499530000|2024-09-16 15:12:10|17832.1|17820.1|17833|17821|17833|17821|17832.1|17820.1|1
1726499540000|2024-09-16 15:12:20|17832.8|17820.8|17833|17821|17833|17821|17830.5|17818.5|2
1726499550000|2024-09-16 15:12:30|17832.8|17820.8|17832.8|17820.8|17833|17821|17832.8|17820.8|2
1726499560000|2024-09-16 15:12:40|17831.5|17819.5|17831.5|17819.5|17831.8|17819.8|17831.5|17819.5|4
1726499570000|2024-09-16 15:12:50|17831.2|17819.2|17827.1|17815.1|17831.5|17819.5|17827.1|17815.1|6
1726499580000|2024-09-16 15:13:00|17826.8|17814.8|17829.3|17817.3|17829.3|17817.3|17826.8|17814.8|4
1726499590000|2024-09-16 15:13:10|17828.3|17816.3|17829.3|17817.3|17829.3|17817.3|17827.1|17815.1|1
1726499600000|2024-09-16 15:13:20|17830.8|17818.8|17833.3|17821.3|17833.3|17821.3|17830.8|17818.8|5
1726499610000|2024-09-16 15:13:30|17836.8|17824.8|17836.8|17824.8|17836.8|17824.8|17836.8|17824.8|5
1726499620000|2024-09-16 15:13:40|||||||||3
1726499630000|2024-09-16 15:13:50|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|17836.5|17824.5|3
1726499640000|2024-09-16 15:14:00|17836.8|17824.8|17831.8|17819.8|17836.8|17824.8|17830.5|17818.5|3
1726499650000|2024-09-16 15:14:10|17832.1|17820.1|17830.8|17818.8|17832.1|17820.1|17829.6|17817.6|2
1726499660000|2024-09-16 15:14:20|17834.6|17822.6|17833.3|17821.3|17834.6|17822.6|17833.3|17821.3|6
1726499670000|2024-09-16 15:14:30|17834.3|17822.3|17833.3|17821.3|17834.3|17822.3|17833.3|17821.3|1
1726499680000|2024-09-16 15:14:40|17834.3|17822.3|17838|17826|17838|17826|17830.5|17818.5|11
1726499690000|2024-09-16 15:14:50|17839|17827|17839.3|17827.3|17839.3|17827.3|17839|17827|2
1726499700000|2024-09-16 15:15:00|17839|17827|17834.6|17822.6|17839|17827|17834.3|17822.3|8
1726499710000|2024-09-16 15:15:10|17833|17821|17834|17822|17834|17822|17833|17821|4
1726499720000|2024-09-16 15:15:20|17834.3|17822.3|17833|17821|17834.3|17822.3|17832.8|17820.8|5
1726499730000|2024-09-16 15:15:30|17831.5|17819.5|17829.3|17817.3|17831.5|17819.5|17829.3|17817.3|1
1726499740000|2024-09-16 15:15:40|17829.9|17817.9|17831.8|17819.8|17831.8|17819.8|17829.6|17817.6|6
1726499750000|2024-09-16 15:15:50|17830.8|17818.8|17832.8|17820.8|17833|17821|17830.8|17818.8|5
1726499760000|2024-09-16 15:16:00|17834.3|17822.3|17836.8|17824.8|17837.1|17825.1|17834.3|17822.3|10
1726499770000|2024-09-16 15:16:10|17837.1|17825.1|17837.1|17825.1|17839.3|17827.3|17837.1|17825.1|8
1726499780000|2024-09-16 15:16:20|17835.8|17823.8|17835.8|17823.8|17837.1|17825.1|17834.6|17822.6|4
1726499790000|2024-09-16 15:16:30|17835.6|17823.6|17833.3|17821.3|17835.6|17823.6|17833.3|17821.3|1
1726499800000|2024-09-16 15:16:40|17832.1|17820.1|17825.8|17813.8|17832.1|17820.1|17825.8|17813.8|5
1726499810000|2024-09-16 15:16:50|17826.1|17814.1|17832.1|17820.1|17832.1|17820.1|17826.1|17814.1|11
1726499820000|2024-09-16 15:17:00|17833.3|17821.3|17836.8|17824.8|17836.8|17824.8|17833.3|17821.3|32
1726499830000|2024-09-16 15:17:10|17837.1|17825.1|17836.5|17824.5|17837.1|17825.1|17836.5|17824.5|4
1726499840000|2024-09-16 15:17:20|17836.2|17824.2|17834.6|17822.6|17836.8|17824.8|17832.1|17820.1|11
1726499850000|2024-09-16 15:17:30|17834.3|17822.3|17833.3|17821.3|17834.3|17822.3|17833.3|17821.3|1
1726499860000|2024-09-16 15:17:40|17833.1|17821.1|17833.1|17821.1|17833.3|17821.3|17833.1|17821.1|5
1726499870000|2024-09-16 15:17:50|17832.8|17820.8|17833.3|17821.3|17833.3|17821.3|17832.8|17820.8|6
1726499880000|2024-09-16 15:18:00|17835.6|17823.6|17836.8|17824.8|17836.8|17824.8|17835.6|17823.6|5
1726499890000|2024-09-16 15:18:10|17839|17827|17839.3|17827.3|17839.3|17827.3|17838.1|17826.1|4
1726499900000|2024-09-16 15:18:20|17838.3|17826.3|17833.3|17821.3|17838.3|17826.3|17833.3|17821.3|5
1726499910000|2024-09-16 15:18:30|17834.3|17822.3|17841.8|17829.8|17841.8|17829.8|17833.3|17821.3|10
1726499920000|2024-09-16 15:18:40|17840.8|17828.8|17837.1|17825.1|17841.8|17829.8|17837.1|17825.1|1
1726499930000|2024-09-16 15:18:50|17836.8|17824.8|17838.3|17826.3|17838.3|17826.3|17836.8|17824.8|2
1726499940000|2024-09-16 15:19:00|17838.1|17826.1|17838.3|17826.3|17838.3|17826.3|17837.1|17825.1|2
1726499950000|2024-09-16 15:19:10|17839.6|17827.6|17839.6|17827.6|17839.9|17827.9|17838.3|17826.3|4
1726499960000|2024-09-16 15:19:20|17839.3|17827.3|17840.8|17828.8|17840.8|17828.8|17839.3|17827.3|1
1726499970000|2024-09-16 15:19:30|17841.8|17829.8|17842.1|17830.1|17843.3|17831.3|17841.8|17829.8|4
1726499980000|2024-09-16 15:19:40|17841.8|17829.8|17838.3|17826.3|17841.8|17829.8|17838.3|17826.3|3
1726499990000|2024-09-16 15:19:50|17836.8|17824.8|17833.3|17821.3|17836.8|17824.8|17833.3|17821.3|2
1726500000000|2024-09-16 15:20:00|17834.3|17822.3|17833.3|17821.3|17834.3|17822.3|17833.3|17821.3|9
1726500010000|2024-09-16 15:20:10|17833.1|17821.1|17833.1|17821.1|17833.1|17821.1|17833.1|17821.1|9
1726500020000|2024-09-16 15:20:20|17832.8|17820.8|17828.9|17816.9|17832.8|17820.8|17825.8|17813.8|7
1726500030000|2024-09-16 15:20:30|17827.7|17815.7|17828.6|17816.6|17829.9|17817.9|17827.7|17815.7|0
1726500040000|2024-09-16 15:20:40|17827.7|17815.7|17827.4|17815.4|17827.7|17815.7|17827.4|17815.4|3
1726500050000|2024-09-16 15:20:50|17828.3|17816.3|17825.8|17813.8|17828.3|17816.3|17825.8|17813.8|15
1726500060000|2024-09-16 15:21:00|||||||||3
1726500070000|2024-09-16 15:21:10|17826.4|17814.4|17827.1|17815.1|17828.3|17816.3|17826.4|17814.4|23
1726500080000|2024-09-16 15:21:20|17829.3|17817.3|17840.8|17828.8|17841.8|17829.8|17829.3|17817.3|20
1726500090000|2024-09-16 15:21:30|17841.8|17829.8|17841.8|17829.8|17843.6|17831.6|17841.8|17829.8|8
1726500100000|2024-09-16 15:21:40|17842.8|17830.8|17837.8|17825.8|17842.8|17830.8|17836.8|17824.8|12
1726500110000|2024-09-16 15:21:50|17840.3|17828.3|17840|17828|17840.9|17828.9|17840|17828|5
1726500120000|2024-09-16 15:22:00|17839|17827|17838.7|17826.7|17839|17827|17838.7|17826.7|1
1726500130000|2024-09-16 15:22:10|17839|17827|17836.5|17824.5|17839|17827|17836.5|17824.5|1
1726500140000|2024-09-16 15:22:20|17836.2|17824.2|17836.2|17824.2|17836.5|17824.5|17836.2|17824.2|1
1726500150000|2024-09-16 15:22:30|||||||||3
1726500160000|2024-09-16 15:22:40|17836.5|17824.5|17835.3|17823.3|17836.5|17824.5|17835.3|17823.3|2
1726500170000|2024-09-16 15:22:50|17837.5|17825.5|17835.3|17823.3|17837.8|17825.8|17834|17822|2
1726500180000|2024-09-16 15:23:00|17832.8|17820.8|17833.7|17821.7|17834|17822|17832.8|17820.8|7
1726500190000|2024-09-16 15:23:10|17831.5|17819.5|17833.4|17821.4|17833.7|17821.7|17831.5|17819.5|61
1726500200000|2024-09-16 15:23:20|17833.2|17821.2|17832.2|17820.2|17833.2|17821.2|17832.2|17820.2|1
1726500210000|2024-09-16 15:23:30|17836.2|17824.2|17835.9|17823.9|17836.2|17824.2|17835.9|17823.9|5
1726500220000|2024-09-16 15:23:40|17836.2|17824.2|17836.2|17824.2|17836.2|17824.2|17833.7|17821.7|5
1726500230000|2024-09-16 15:23:50|17835.9|17823.9|17835.9|17823.9|17836.2|17824.2|17835.9|17823.9|5
1726500240000|2024-09-16 15:24:00|17836.2|17824.2|17833.4|17821.4|17836.2|17824.2|17832.5|17820.5|13
1726500250000|2024-09-16 15:24:10|17829.7|17817.7|17827.8|17815.8|17829.7|17817.7|17827.8|17815.8|1
1726500260000|2024-09-16 15:24:20|17830.9|17818.9|17830.9|17818.9|17830.9|17818.9|17830.9|17818.9|4
1726500270000|2024-09-16 15:24:30|17829|17817|17826.6|17814.6|17829|17817|17826.6|17814.6|8
1726500280000|2024-09-16 15:24:40|17823.7|17811.7|17823.7|17811.7|17824|17812|17823.7|17811.7|8
1726500290000|2024-09-16 15:24:50|17825|17813|17825.3|17813.3|17825.3|17813.3|17825|17813|4
1726500300000|2024-09-16 15:25:00|17825|17813|17829|17817|17829|17817|17825|17813|3
1726500310000|2024-09-16 15:25:10|17830|17818|17829.7|17817.7|17830|17818|17829.7|17817.7|0
1726500320000|2024-09-16 15:25:20|17827.5|17815.5|17828.7|17816.7|17828.7|17816.7|17827.5|17815.5|3
1726500330000|2024-09-16 15:25:30|17827.5|17815.5|17826.5|17814.5|17829.7|17817.7|17826.5|17814.5|2
1726500340000|2024-09-16 15:25:40|17826.2|17814.2|17826.2|17814.2|17826.2|17814.2|17825.3|17813.3|2
1726500350000|2024-09-16 15:25:50|17822.8|17810.8|17822.8|17810.8|17823.7|17811.7|17822.8|17810.8|6
1726500360000|2024-09-16 15:26:00|||||||||13
1726500370000|2024-09-16 15:26:10|17824|17812|17822.8|17810.8|17824|17812|17822.8|17810.8|5
1726500380000|2024-09-16 15:26:20|||||||||2
1726500400000|2024-09-16 15:26:40|||||||||3
1726500410000|2024-09-16 15:26:50|||||||||3
1726500420000|2024-09-16 15:27:00|17822.5|17810.5|17826.2|17814.2|17826.5|17814.5|17822.5|17810.5|8
1726500440000|2024-09-16 15:27:20|17825.3|17813.3|17822.5|17810.5|17825.3|17813.3|17822.2|17810.2|7
1726500450000|2024-09-16 15:27:30|17822.2|17810.2|17820.3|17808.3|17822.5|17810.5|17820.3|17808.3|2
1726500460000|2024-09-16 15:27:40|17823.4|17811.4|17821.5|17809.5|17823.7|17811.7|17821.5|17809.5|7
1726500470000|2024-09-16 15:27:50|17821.2|17809.2|17821.5|17809.5|17821.5|17809.5|17821.2|17809.2|2
1726500480000|2024-09-16 15:28:00|17821.2|17809.2|17823.7|17811.7|17823.7|17811.7|17821.2|17809.2|18
1726500490000|2024-09-16 15:28:10|17822.5|17810.5|17821.5|17809.5|17822.5|17810.5|17821.2|17809.2|2
1726500500000|2024-09-16 15:28:20|17821.2|17809.2|17820.3|17808.3|17821.2|17809.2|17820.3|17808.3|4
1726500510000|2024-09-16 15:28:30|17817.8|17805.8|17816.2|17804.2|17817.8|17805.8|17816.2|17804.2|20
1726500520000|2024-09-16 15:28:40|17815.3|17803.3|17819|17807|17819|17807|17815.3|17803.3|9
1726500530000|2024-09-16 15:28:50|17818.7|17806.7|17817.5|17805.5|17819|17807|17817.5|17805.5|0
1726500540000|2024-09-16 15:29:00|17817.8|17805.8|17819|17807|17820.3|17808.3|17817.8|17805.8|15
1726500550000|2024-09-16 15:29:10|17817.8|17805.8|17817.8|17805.8|17817.8|17805.8|17817.5|17805.5|5
1726500560000|2024-09-16 15:29:20|17818.1|17806.1|17821.5|17809.5|17821.5|17809.5|17818.1|17806.1|3
1726500570000|2024-09-16 15:29:30|17821.2|17809.2|17821.5|17809.5|17821.5|17809.5|17821.2|17809.2|1
1726500580000|2024-09-16 15:29:40|17821.2|17809.2|17821.5|17809.5|17822.8|17810.8|17821.2|17809.2|5
1726500590000|2024-09-16 15:29:50|17820.6|17808.6|17818.4|17806.4|17820.6|17808.6|17817.2|17805.2|3
1726500600000|2024-09-16 15:30:00|17817.5|17805.5|17818.7|17806.7|17818.7|17806.7|17817.2|17805.2|3
1726500610000|2024-09-16 15:30:10|17817.8|17805.8|17818.7|17806.7|17819.7|17807.7|17817.5|17805.5|3
1726500620000|2024-09-16 15:30:20|17817.8|17805.8|17817.8|17805.8|17817.8|17805.8|17817.8|17805.8|2
1726500630000|2024-09-16 15:30:30|||||||||2
1726500640000|2024-09-16 15:30:40|17818.7|17806.7|17818.7|17806.7|17818.7|17806.7|17818.7|17806.7|4
1726500650000|2024-09-16 15:30:50|17819.7|17807.7|17820.9|17808.9|17820.9|17808.9|17818.7|17806.7|14
1726500660000|2024-09-16 15:31:00|17819.7|17807.7|17821.9|17809.9|17822.2|17810.2|17819.7|17807.7|2
1726500670000|2024-09-16 15:31:10|17820.9|17808.9|17820.9|17808.9|17821.2|17809.2|17819.7|17807.7|3
1726500680000|2024-09-16 15:31:20|17820.7|17808.7|17822.2|17810.2|17822.2|17810.2|17819.7|17807.7|1
1726500690000|2024-09-16 15:31:30|||||||||7
1726500700000|2024-09-16 15:31:40|17823.4|17811.4|17828.4|17816.4|17828.7|17816.7|17823.4|17811.4|12
1726500710000|2024-09-16 15:31:50|17828.7|17816.7|17831.2|17819.2|17832.2|17820.2|17828.7|17816.7|28
1726500720000|2024-09-16 15:32:00|17832.2|17820.2|17831.9|17819.9|17832.2|17820.2|17830.9|17818.9|3
1726500730000|2024-09-16 15:32:10|17832.2|17820.2|17832.2|17820.2|17832.2|17820.2|17831.9|17819.9|2
1726500740000|2024-09-16 15:32:20|17831.9|17819.9|17830.9|17818.9|17831.9|17819.9|17829.7|17817.7|1
1726500750000|2024-09-16 15:32:30|17832.2|17820.2|17832.2|17820.2|17832.2|17820.2|17832.2|17820.2|2
1726500760000|2024-09-16 15:32:40|17835|17823|17831|17819|17836|17824|17831|17819|8
1726500770000|2024-09-16 15:32:50|17830.7|17818.7|17829.7|17817.7|17832.2|17820.2|17829.7|17817.7|1
1726500780000|2024-09-16 15:33:00|17829.4|17817.4|17828.5|17816.5|17829.4|17817.4|17828.5|17816.5|0
1726500790000|2024-09-16 15:33:10|17827.2|17815.2|17829.7|17817.7|17829.7|17817.7|17827.2|17815.2|6
1726500800000|2024-09-16 15:33:20|17828.7|17816.7|17829.7|17817.7|17829.7|17817.7|17827.2|17815.2|1
1726500810000|2024-09-16 15:33:30|17828.7|17816.7|17827.2|17815.2|17829.7|17817.7|17827.2|17815.2|2
1726500820000|2024-09-16 15:33:40|17825.7|17813.7|17819.7|17807.7|17825.7|17813.7|17818.5|17806.5|9
1726500830000|2024-09-16 15:33:50|17821|17809|17821.2|17809.2|17822.2|17810.2|17821|17809|2
1726500840000|2024-09-16 15:34:00|17822.2|17810.2|17823.5|17811.5|17823.5|17811.5|17821.2|17809.2|3
1726500850000|2024-09-16 15:34:10|17822.5|17810.5|17823.5|17811.5|17823.5|17811.5|17822.5|17810.5|1
1726500860000|2024-09-16 15:34:20|17823.7|17811.7|17827.5|17815.5|17827.5|17815.5|17823.7|17811.7|5
1726500870000|2024-09-16 15:34:30|17827.2|17815.2|17824.7|17812.7|17827.2|17815.2|17824.7|17812.7|2
1726500880000|2024-09-16 15:34:40|17823.5|17811.5|17821|17809|17823.5|17811.5|17821|17809|3
1726500890000|2024-09-16 15:34:50|17819.7|17807.7|17820|17808|17821|17809|17818.7|17806.7|2
1726500900000|2024-09-16 15:35:00|17821.2|17809.2|17823.7|17811.7|17823.7|17811.7|17821.2|17809.2|5
1726500910000|2024-09-16 15:35:10|17823.5|17811.5|17821.2|17809.2|17823.5|17811.5|17821|17809|3
1726500920000|2024-09-16 15:35:20|17820.3|17808.3|17818.7|17806.7|17820.3|17808.3|17816.2|17804.2|6
1726500930000|2024-09-16 15:35:30|17818.5|17806.5|17816.2|17804.2|17818.5|17806.5|17816.2|17804.2|3
1726500940000|2024-09-16 15:35:40|17816.5|17804.5|17823.7|17811.7|17823.7|17811.7|17816.5|17804.5|22
1726500950000|2024-09-16 15:35:50|17826|17814|17821.5|17809.5|17826|17814|17821.5|17809.5|3
1726500960000|2024-09-16 15:36:00|17821.2|17809.2|17820|17808|17821.2|17809.2|17819.7|17807.7|6
1726500970000|2024-09-16 15:36:10|17823.5|17811.5|17823.5|17811.5|17823.5|17811.5|17821.5|17809.5|2
1726500980000|2024-09-16 15:36:20|17823.2|17811.2|17821.5|17809.5|17823.7|17811.7|17821.2|17809.2|2
1726500990000|2024-09-16 15:36:30|17819|17807|17820|17808|17820|17808|17818.7|17806.7|2
1726501000000|2024-09-16 15:36:40|17821.2|17809.2|17819.3|17807.3|17821.2|17809.2|17819|17807|5
1726501010000|2024-09-16 15:36:50|17818.7|17806.7|17818.5|17806.5|17818.7|17806.7|17818.2|17806.2|9
1726501020000|2024-09-16 15:37:00|17818.2|17806.2|17812.5|17800.5|17818.2|17806.2|17808.7|17796.7|15
1726501030000|2024-09-16 15:37:10|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|17811.5|17799.5|0
1726501040000|2024-09-16 15:37:20|17813.2|17801.2|17818.5|17806.5|17818.5|17806.5|17813.2|17801.2|8
1726501050000|2024-09-16 15:37:30|17818.7|17806.7|17816|17804|17818.7|17806.7|17816|17804|5
1726501060000|2024-09-16 15:37:40|17816.2|17804.2|17811.2|17799.2|17816.2|17804.2|17811.2|17799.2|5
1726501070000|2024-09-16 15:37:50|17812.2|17800.2|17813.5|17801.5|17813.5|17801.5|17812.2|17800.2|2
1726501080000|2024-09-16 15:38:00|17812.5|17800.5|17816|17804|17816|17804|17812.2|17800.2|9
1726501090000|2024-09-16 15:38:10|17816.2|17804.2|17814.7|17802.7|17816.2|17804.2|17814.7|17802.7|6
1726501100000|2024-09-16 15:38:20|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|3
1726501110000|2024-09-16 15:38:30|17813.7|17801.7|17814.7|17802.7|17814.7|17802.7|17813.7|17801.7|2
1726501120000|2024-09-16 15:38:40|||||||||4
1726501130000|2024-09-16 15:38:50|||||||||3
1726501140000|2024-09-16 15:39:00|17813.5|17801.5|17817.2|17805.2|17817.2|17805.2|17813.2|17801.2|11
1726501150000|2024-09-16 15:39:10|17816.9|17804.9|17814.7|17802.7|17816.9|17804.9|17814.7|17802.7|0
1726501160000|2024-09-16 15:39:20|17816|17804|17816.2|17804.2|17816.2|17804.2|17816|17804|5
1726501170000|2024-09-16 15:39:30|17816|17804|17817.2|17805.2|17817.2|17805.2|17816|17804|0
1726501180000|2024-09-16 15:39:40|17818.7|17806.7|17821|17809|17822.2|17810.2|17818.7|17806.7|11
1726501190000|2024-09-16 15:39:50|17820.7|17808.7|17818.5|17806.5|17821|17809|17818.5|17806.5|3
1726501200000|2024-09-16 15:40:00|17819.4|17807.4|17821|17809|17821|17809|17819.4|17807.4|2
1726501210000|2024-09-16 15:40:10|17821.2|17809.2|17818.5|17806.5|17822.2|17810.2|17818.5|17806.5|4
1726501220000|2024-09-16 15:40:20|17817.5|17805.5|17818.5|17806.5|17818.5|17806.5|17817.5|17805.5|4
1726501230000|2024-09-16 15:40:30|17816|17804|17813.5|17801.5|17816|17804|17812.5|17800.5|2
1726501240000|2024-09-16 15:40:40|17818.7|17806.7|17818.5|17806.5|17818.7|17806.7|17818.5|17806.5|8
1726501250000|2024-09-16 15:40:50|17818.2|17806.2|17823.5|17811.5|17823.5|17811.5|17818.2|17806.2|3
1726501260000|2024-09-16 15:41:00|17811|17799|17807.5|17795.5|17811|17799|17807.5|17795.5|9
1726501270000|2024-09-16 15:41:10|17808.5|17796.5|17808.5|17796.5|17808.5|17796.5|17807.5|17795.5|26
1726501280000|2024-09-16 15:41:20|17808.2|17796.2|17808.2|17796.2|17808.2|17796.2|17808.2|17796.2|3
1726501290000|2024-09-16 15:41:30|17807.9|17795.9|17806.6|17794.6|17807.9|17795.9|17806.6|17794.6|4
1726501300000|2024-09-16 15:41:40|17804.4|17792.4|17804.4|17792.4|17804.7|17792.7|17804.4|17792.4|4
1726501310000|2024-09-16 15:41:50|17804.7|17792.7|17805.4|17793.4|17806.6|17794.6|17803.5|17791.5|6
1726501320000|2024-09-16 15:42:00|17804.4|17792.4|17810.5|17798.5|17810.5|17798.5|17804.4|17792.4|10
1726501330000|2024-09-16 15:42:10|17809.5|17797.5|17809.5|17797.5|17809.5|17797.5|17809.5|17797.5|1
1726501340000|2024-09-16 15:42:20|17810.5|17798.5|17812|17800|17812|17800|17810.5|17798.5|3
1726501350000|2024-09-16 15:42:30|17811.7|17799.7|17813|17801|17813|17801|17811.7|17799.7|2
1726501360000|2024-09-16 15:42:40|17812|17800|17812|17800|17812|17800|17812|17800|3
1726501370000|2024-09-16 15:42:50|17813|17801|17813|17801|17813|17801|17812|17800|2
1726501380000|2024-09-16 15:43:00|17811.7|17799.7|17810.8|17798.8|17811.7|17799.7|17809.5|17797.5|5
1726501390000|2024-09-16 15:43:10|17811.7|17799.7|17811.7|17799.7|17811.7|17799.7|17811.7|17799.7|2
1726501400000|2024-09-16 15:43:20|17812|17800|17812|17800|17812|17800|17812|17800|2
1726501420000|2024-09-16 15:43:40|17813|17801|17813|17801|17815.5|17803.5|17812.3|17800.3|8
1726501430000|2024-09-16 15:43:50|17813.6|17801.6|17815.5|17803.5|17815.5|17803.5|17813.6|17801.6|2
1726501440000|2024-09-16 15:44:00|17816.4|17804.4|17820.5|17808.5|17820.5|17808.5|17815.5|17803.5|12
1726501450000|2024-09-16 15:44:10|17819.5|17807.5|17820.5|17808.5|17820.5|17808.5|17818|17806|11
1726501460000|2024-09-16 15:44:20|17819.5|17807.5|17820.5|17808.5|17820.5|17808.5|17817|17805|1
1726501470000|2024-09-16 15:44:30|17820.2|17808.2|17819.2|17807.2|17820.5|17808.5|17818.9|17806.9|3
1726501480000|2024-09-16 15:44:40|17816.7|17804.7|17815.5|17803.5|17816.7|17804.7|17815.5|17803.5|5
1726501490000|2024-09-16 15:44:50|17816.4|17804.4|17817|17805|17818|17806|17816.4|17804.4|16
1726501500000|2024-09-16 15:45:00|17816.4|17804.4|17811.7|17799.7|17816.4|17804.4|17809.8|17797.8|8
1726501510000|2024-09-16 15:45:10|17810.8|17798.8|17805.8|17793.8|17810.8|17798.8|17805.8|17793.8|6
1726501520000|2024-09-16 15:45:20|17805.5|17793.5|17807|17795|17808.3|17796.3|17805.5|17793.5|5
1726501530000|2024-09-16 15:45:30|17807.3|17795.3|17807.3|17795.3|17807.3|17795.3|17807.3|17795.3|39
1726501540000|2024-09-16 15:45:40|17807.6|17795.6|17807.3|17795.3|17807.6|17795.6|17807.3|17795.3|6
1726501550000|2024-09-16 15:45:50|17806.1|17794.1|17802.9|17790.9|17806.1|17794.1|17802.9|17790.9|9
1726501560000|2024-09-16 15:46:00|17802.6|17790.6|17803.8|17791.8|17803.8|17791.8|17802.6|17790.6|3
1726501570000|2024-09-16 15:46:10|17804.1|17792.1|17803.6|17791.6|17804.1|17792.1|17803.6|17791.6|21
1726501580000|2024-09-16 15:46:20|17805.8|17793.8|17804.8|17792.8|17805.8|17793.8|17804.8|17792.8|4
1726501590000|2024-09-16 15:46:30|17806.1|17794.1|17808.8|17796.8|17810.1|17798.1|17806.1|17794.1|39
1726501600000|2024-09-16 15:46:40|17809.8|17797.8|17807.3|17795.3|17809.8|17797.8|17806.3|17794.3|1
1726501610000|2024-09-16 15:46:50|17807|17795|17807.3|17795.3|17807.3|17795.3|17807|17795|4
1726501620000|2024-09-16 15:47:00|17807|17795|17809.5|17797.5|17809.5|17797.5|17807|17795|11
1726501630000|2024-09-16 15:47:10|||||||||49
1726501640000|2024-09-16 15:47:20|17810.5|17798.5|17809.5|17797.5|17810.5|17798.5|17809.2|17797.2|3
1726501650000|2024-09-16 15:47:30|17809.2|17797.2|17810.8|17798.8|17810.8|17798.8|17808.3|17796.3|6
1726501660000|2024-09-16 15:47:40|17810.5|17798.5|17809.8|17797.8|17810.5|17798.5|17809.5|17797.5|1
1726501670000|2024-09-16 15:47:50|17809.5|17797.5|17810.5|17798.5|17810.5|17798.5|17809.5|17797.5|1
1726501680000|2024-09-16 15:48:00|17809.5|17797.5|17809.5|17797.5|17809.5|17797.5|17809.5|17797.5|26
1726501690000|2024-09-16 15:48:10|17810.5|17798.5|17810.5|17798.5|17810.5|17798.5|17809.5|17797.5|23
1726501700000|2024-09-16 15:48:20|17808.9|17796.9|17807.7|17795.7|17808.9|17796.9|17807.7|17795.7|6
1726501710000|2024-09-16 15:48:30|17808|17796|17810.5|17798.5|17810.5|17798.5|17808|17796|2
1726501720000|2024-09-16 15:48:40|17810.8|17798.8|17811.7|17799.7|17813|17801|17810.8|17798.8|1
1726501730000|2024-09-16 15:48:50|17811.4|17799.4|17813|17801|17813|17801|17810.5|17798.5|4
1726501740000|2024-09-16 15:49:00|17812|17800|17811.7|17799.7|17812|17800|17810.5|17798.5|7
1726501750000|2024-09-16 15:49:10|17813.9|17801.9|17813.9|17801.9|17813.9|17801.9|17813.9|17801.9|2
1726501760000|2024-09-16 15:49:20|17813|17801|17814.2|17802.2|17815.5|17803.5|17811.7|17799.7|5
1726501770000|2024-09-16 15:49:30|17815.2|17803.2|17817.7|17805.7|17817.7|17805.7|17815.2|17803.2|6
1726501780000|2024-09-16 15:49:40|17818|17806|17815.2|17803.2|17818.9|17806.9|17815.2|17803.2|3
1726501790000|2024-09-16 15:49:50|17815.5|17803.5|17816.2|17804.2|17816.4|17804.4|17815.2|17803.2|1
1726501800000|2024-09-16 15:50:00|17816.4|17804.4|17816.4|17804.4|17818.4|17806.4|17815.2|17803.2|5
1726501810000|2024-09-16 15:50:10|17816.2|17804.2|17816.4|17804.4|17817|17805|17816.2|17804.2|9
1726501820000|2024-09-16 15:50:20|17815.5|17803.5|17813.7|17801.7|17815.5|17803.5|17810.2|17798.2|2
1726501830000|2024-09-16 15:50:30|17812.7|17800.7|17813|17801|17813.9|17801.9|17812.7|17800.7|3
1726501840000|2024-09-16 15:50:40|17812.7|17800.7|17814.9|17802.9|17816.4|17804.4|17812.7|17800.7|3
1726501850000|2024-09-16 15:50:50|17813.9|17801.9|17813.9|17801.9|17813.9|17801.9|17813.9|17801.9|1
1726501860000|2024-09-16 15:51:00|||||||||4
1726501870000|2024-09-16 15:51:10|17812.7|17800.7|17809.2|17797.2|17813.9|17801.9|17808|17796|46
1726501890000|2024-09-16 15:51:30|17809.5|17797.5|17809.2|17797.2|17810.2|17798.2|17808.9|17796.9|1
1726501900000|2024-09-16 15:51:40|17810.5|17798.5|17809.5|17797.5|17810.5|17798.5|17809.5|17797.5|4
1726501910000|2024-09-16 15:51:50|17809.2|17797.2|17808.3|17796.3|17809.2|17797.2|17808|17796|2
1726501920000|2024-09-16 15:52:00|17808|17796|17808|17796|17808|17796|17808|17796|3
1726501930000|2024-09-16 15:52:10|17809.2|17797.2|17808.3|17796.3|17809.5|17797.5|17808.3|17796.3|2
1726501940000|2024-09-16 15:52:20|17808.6|17796.6|17808.3|17796.3|17808.6|17796.6|17808.3|17796.3|1
1726501950000|2024-09-16 15:52:30|17808.6|17796.6|17808.3|17796.3|17808.6|17796.6|17808.3|17796.3|2
1726501960000|2024-09-16 15:52:40|17808|17796|17807|17795|17808|17796|17807|17795|12
1726501970000|2024-09-16 15:52:50|17806.1|17794.1|17809.5|17797.5|17809.5|17797.5|17806.1|17794.1|22
1726501980000|2024-09-16 15:53:00|17810.5|17798.5|17813|17801|17814.2|17802.2|17810.5|17798.5|8
1726501990000|2024-09-16 15:53:10|17810.8|17798.8|17813|17801|17813|17801|17810.5|17798.5|7
1726502000000|2024-09-16 15:53:20|||||||||3
1726502010000|2024-09-16 15:53:30|17811.7|17799.7|17811.7|17799.7|17811.7|17799.7|17811.7|17799.7|2
1726502020000|2024-09-16 15:53:40|17810.5|17798.5|17810.5|17798.5|17810.5|17798.5|17810.5|17798.5|3
1726502030000|2024-09-16 15:53:50|17811.7|17799.7|17811.5|17799.5|17811.7|17799.7|17810.5|17798.5|10
1726502040000|2024-09-16 15:54:00|17810.5|17798.5|17811.5|17799.5|17811.5|17799.5|17810.5|17798.5|12
1726502050000|2024-09-16 15:54:10|17810.5|17798.5|17809|17797|17810.5|17798.5|17809|17797|3
1726502060000|2024-09-16 15:54:20|17811.5|17799.5|17811.5|17799.5|17811.5|17799.5|17811.5|17799.5|6
1726502070000|2024-09-16 15:54:30|||||||||4
1726502080000|2024-09-16 15:54:40|17812.4|17800.4|17811.5|17799.5|17812.4|17800.4|17811.5|17799.5|2
1726502090000|2024-09-16 15:54:50|17812.7|17800.7|17811.5|17799.5|17812.7|17800.7|17811.5|17799.5|5
1726502100000|2024-09-16 15:55:00|17810.5|17798.5|17810.2|17798.2|17810.5|17798.5|17809|17797|5
1726502110000|2024-09-16 15:55:10|17811.7|17799.7|17809.2|17797.2|17811.7|17799.7|17809.2|17797.2|6
1726502120000|2024-09-16 15:55:20|17809.9|17797.9|17811.5|17799.5|17812.4|17800.4|17809.9|17797.9|3
1726502130000|2024-09-16 15:55:30|17812.4|17800.4|17811.5|17799.5|17812.7|17800.7|17811.5|17799.5|3
1726502140000|2024-09-16 15:55:40|||||||||2
1726502150000|2024-09-16 15:55:50|||||||||2
1726502160000|2024-09-16 15:56:00|17812.4|17800.4|17812.7|17800.7|17812.7|17800.7|17812.4|17800.4|4
1726502170000|2024-09-16 15:56:10|17814|17802|17814.2|17802.2|17816.5|17804.5|17814|17802|5
1726502180000|2024-09-16 15:56:20|17814|17802|17814.5|17802.5|17814.5|17802.5|17814|17802|2
1726502190000|2024-09-16 15:56:30|17815.5|17803.5|17816.5|17804.5|17816.5|17804.5|17814|17802|2
1726502200000|2024-09-16 15:56:40|17816.2|17804.2|17816.5|17804.5|17816.5|17804.5|17814|17802|2
1726502210000|2024-09-16 15:56:50|||||||||4
1726502220000|2024-09-16 15:57:00|17818|17806|17816.5|17804.5|17818|17806|17816.5|17804.5|4
1726502230000|2024-09-16 15:57:10|17813|17801|17812.7|17800.7|17813|17801|17812.7|17800.7|4
1726502240000|2024-09-16 15:57:20|17814.9|17802.9|17816.2|17804.2|17816.2|17804.2|17814|17802|18
1726502250000|2024-09-16 15:57:30|17814.2|17802.2|17815.5|17803.5|17816.5|17804.5|17814.2|17802.2|0
1726502260000|2024-09-16 15:57:40|17815.2|17803.2|17813.7|17801.7|17815.2|17803.2|17811.5|17799.5|18
1726502270000|2024-09-16 15:57:50|17813.4|17801.4|17814|17802|17814|17802|17812.4|17800.4|1
1726502280000|2024-09-16 15:58:00|17813.7|17801.7|17809.9|17797.9|17813.7|17801.7|17809.9|17797.9|6
1726502290000|2024-09-16 15:58:10|17808|17796|17809|17797|17809|17797|17808|17796|4
1726502300000|2024-09-16 15:58:20|17809.9|17797.9|17811.5|17799.5|17811.5|17799.5|17809|17797|6
1726502310000|2024-09-16 15:58:30|17811.2|17799.2|17811.2|17799.2|17811.5|17799.5|17810.2|17798.2|15
1726502320000|2024-09-16 15:58:40|17811.5|17799.5|17814.9|17802.9|17814.9|17802.9|17811.5|17799.5|4
1726502330000|2024-09-16 15:58:50|17816.5|17804.5|17817.4|17805.4|17817.4|17805.4|17816.5|17804.5|5
1726502340000|2024-09-16 15:59:00|17818|17806|17819|17807|17819|17807|17818|17806|14
1726502350000|2024-09-16 15:59:10|||||||||2
1726502360000|2024-09-16 15:59:20|||||||||7
1726502370000|2024-09-16 15:59:30|17818|17806|17818|17806|17818|17806|17817.4|17805.4|7
1726502380000|2024-09-16 15:59:40|||||||||5
1726502390000|2024-09-16 15:59:50|17821.2|17809.2|17819.9|17807.9|17821.2|17809.2|17819|17807|5
1726502400000|2024-09-16 16:00:00|17819|17807|17819|17807|17819.9|17807.9|17817.7|17805.7|4
1726502410000|2024-09-16 16:00:10|17820.5|17808.5|17821.5|17809.5|17822.4|17810.4|17820.5|17808.5|10
1726502420000|2024-09-16 16:00:20|17822.4|17810.4|17820.5|17808.5|17822.4|17810.4|17820.5|17808.5|1
1726502430000|2024-09-16 16:00:30|17821.5|17809.5|17819|17807|17821.5|17809.5|17817.7|17805.7|3
1726502440000|2024-09-16 16:00:40|17818|17806|17817.4|17805.4|17819|17807|17817.4|17805.4|10
1726502450000|2024-09-16 16:00:50|||||||||12
1726502460000|2024-09-16 16:01:00|17812.7|17800.7|17814|17802|17816.2|17804.2|17812.4|17800.4|8
1726502470000|2024-09-16 16:01:10|17814.9|17802.9|17814.9|17802.9|17816.2|17804.2|17814|17802|3
1726502480000|2024-09-16 16:01:20|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|17815.2|17803.2|7
1726502490000|2024-09-16 16:01:30|17816.2|17804.2|17817.4|17805.4|17817.4|17805.4|17814.9|17802.9|2
1726502500000|2024-09-16 16:01:40|||||||||4
1726502510000|2024-09-16 16:01:50|17819|17807|17818.7|17806.7|17819.9|17807.9|17817.4|17805.4|6
1726502520000|2024-09-16 16:02:00|17817.4|17805.4|17817.7|17805.7|17817.7|17805.7|17817.4|17805.4|6
1726502530000|2024-09-16 16:02:10|||||||||1
1726502540000|2024-09-16 16:02:20|17817.4|17805.4|17827.4|17815.4|17827.4|17815.4|17817.4|17805.4|10
1726502550000|2024-09-16 16:02:30|17827.7|17815.7|17827.4|17815.4|17828.7|17816.7|17827.4|17815.4|6
1726502560000|2024-09-16 16:02:40|17828.7|17816.7|17831.5|17819.5|17831.5|17819.5|17828.7|17816.7|10
1726502570000|2024-09-16 16:02:50|17832|17820|17831.5|17819.5|17833.7|17821.7|17831.5|17819.5|3
1726502580000|2024-09-16 16:03:00|17832.7|17820.7|17832.7|17820.7|17832.7|17820.7|17832.7|17820.7|5
1726502590000|2024-09-16 16:03:10|17832.4|17820.4|17832.4|17820.4|17832.4|17820.4|17832.4|17820.4|1
1726502600000|2024-09-16 16:03:20|17831.8|17819.8|17833.7|17821.7|17833.7|17821.7|17831.8|17819.8|2
1726502610000|2024-09-16 16:03:30|17833.4|17821.4|17831.5|17819.5|17833.4|17821.4|17831.5|17819.5|3
1726502620000|2024-09-16 16:03:40|17832.4|17820.4|17831.5|17819.5|17832.4|17820.4|17831.5|17819.5|2
1726502630000|2024-09-16 16:03:50|17830.2|17818.2|17828.7|17816.7|17830.2|17818.2|17828.4|17816.4|10
1726502640000|2024-09-16 16:04:00|17827.4|17815.4|17827.4|17815.4|17827.4|17815.4|17827.4|17815.4|6
1726502650000|2024-09-16 16:04:10|17824.9|17812.9|17822.7|17810.7|17826.2|17814.2|17822.4|17810.4|8
1726502660000|2024-09-16 16:04:20|17823.7|17811.7|17824.9|17812.9|17824.9|17812.9|17823.4|17811.4|1
1726502670000|2024-09-16 16:04:30|||||||||2
1726502680000|2024-09-16 16:04:40|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|4
1726502690000|2024-09-16 16:04:50|17824.3|17812.3|17820.9|17808.9|17824.3|17812.3|17819.9|17807.9|7
1726502700000|2024-09-16 16:05:00|17820.6|17808.6|17819.3|17807.3|17820.6|17808.6|17819.3|17807.3|4
1726502710000|2024-09-16 16:05:10|17820.6|17808.6|17818.1|17806.1|17820.6|17808.6|17818.1|17806.1|8
1726502720000|2024-09-16 16:05:20|17817.1|17805.1|17816.8|17804.8|17817.1|17805.1|17816.8|17804.8|1
1726502730000|2024-09-16 16:05:30|17822.1|17810.1|17821.2|17809.2|17822.1|17810.1|17820.9|17808.9|11
1726502740000|2024-09-16 16:05:40|17822.1|17810.1|17824.3|17812.3|17824.3|17812.3|17821.2|17809.2|2
1726502750000|2024-09-16 16:05:50|17823.4|17811.4|17824.3|17812.3|17824.3|17812.3|17823.4|17811.4|2
1726502760000|2024-09-16 16:06:00|17823.4|17811.4|17820.9|17808.9|17823.4|17811.4|17819.9|17807.9|2
1726502770000|2024-09-16 16:06:10|17821.2|17809.2|17821.2|17809.2|17821.2|17809.2|17821.2|17809.2|3
1726502780000|2024-09-16 16:06:20|17820.9|17808.9|17821.2|17809.2|17821.2|17809.2|17820.9|17808.9|1
1726502790000|2024-09-16 16:06:30|17820.9|17808.9|17823.4|17811.4|17823.4|17811.4|17820.9|17808.9|2
1726502800000|2024-09-16 16:06:40|17825.9|17813.9|17824.6|17812.6|17828.1|17816.1|17824.6|17812.6|5
1726502810000|2024-09-16 16:06:50|17823.4|17811.4|17824.4|17812.4|17824.4|17812.4|17823.4|17811.4|7
1726502820000|2024-09-16 16:07:00|17821.5|17809.5|17825.9|17813.9|17826.2|17814.2|17820.9|17808.9|9
1726502830000|2024-09-16 16:07:10|17824.6|17812.6|17823.4|17811.4|17824.6|17812.6|17823.4|17811.4|0
1726502840000|2024-09-16 16:07:20|||||||||5
1726502850000|2024-09-16 16:07:30|17822.4|17810.4|17823.4|17811.4|17823.4|17811.4|17822.4|17810.4|0
1726502860000|2024-09-16 16:07:40|17823.1|17811.1|17823.1|17811.1|17823.4|17811.4|17823.1|17811.1|8
1726502870000|2024-09-16 16:07:50|17822.8|17810.8|17820.9|17808.9|17823.4|17811.4|17820.9|17808.9|3
1726502880000|2024-09-16 16:08:00|17822.8|17810.8|17823.1|17811.1|17823.1|17811.1|17821.9|17809.9|6
1726502890000|2024-09-16 16:08:10|17823.4|17811.4|17824.4|17812.4|17824.4|17812.4|17823.4|17811.4|1
1726502900000|2024-09-16 16:08:20|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|9
1726502910000|2024-09-16 16:08:30|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|0
1726502920000|2024-09-16 16:08:40|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|17824.4|17812.4|3
1726502930000|2024-09-16 16:08:50|17824.9|17812.9|17828.4|17816.4|17828.4|17816.4|17824.9|17812.9|7
1726502940000|2024-09-16 16:09:00|17827.4|17815.4|17828.1|17816.1|17828.4|17816.4|17827.4|17815.4|3
1726502950000|2024-09-16 16:09:10|17828.4|17816.4|17828.4|17816.4|17828.4|17816.4|17827.4|17815.4|1
1726502960000|2024-09-16 16:09:20|17823.7|17811.7|17824.6|17812.6|17824.6|17812.6|17823.4|17811.4|6
1726502970000|2024-09-16 16:09:30|17824.4|17812.4|17824.6|17812.6|17824.6|17812.6|17822.4|17810.4|6
1726502980000|2024-09-16 16:09:40|17825.6|17813.6|17825.6|17813.6|17825.6|17813.6|17825.6|17813.6|6
1726502990000|2024-09-16 16:09:50|17825.3|17813.3|17824.6|17812.6|17825.3|17813.3|17824.4|17812.4|5
1726503000000|2024-09-16 16:10:00|17824.4|17812.4|17825.9|17813.9|17825.9|17813.9|17820.9|17808.9|10
1726503010000|2024-09-16 16:10:10|17825.6|17813.6|17822.4|17810.4|17825.6|17813.6|17822.1|17810.1|3
1726503020000|2024-09-16 16:10:20|17822.1|17810.1|17821.9|17809.9|17822.1|17810.1|17821.9|17809.9|3
1726503030000|2024-09-16 16:10:30|||||||||3
1726503040000|2024-09-16 16:10:40|17822.1|17810.1|17822.1|17810.1|17822.1|17810.1|17822.1|17810.1|3
1726503050000|2024-09-16 16:10:50|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|4
1726503060000|2024-09-16 16:11:00|17820.9|17808.9|17820.9|17808.9|17820.9|17808.9|17820.9|17808.9|4
1726503070000|2024-09-16 16:11:10|||||||||20
1726503080000|2024-09-16 16:11:20|17823.1|17811.1|17823.1|17811.1|17823.1|17811.1|17822.1|17810.1|6
1726503090000|2024-09-16 16:11:30|17822.4|17810.4|17820.9|17808.9|17822.4|17810.4|17820.9|17808.9|0
1726503100000|2024-09-16 16:11:40|17822.8|17810.8|17823.1|17811.1|17823.1|17811.1|17822.1|17810.1|11
1726503110000|2024-09-16 16:11:50|17823.4|17811.4|17823.1|17811.1|17823.4|17811.4|17823.1|17811.1|19
1726503120000|2024-09-16 16:12:00|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|3
1726503130000|2024-09-16 16:12:10|||||||||2
1726503140000|2024-09-16 16:12:20|||||||||3
1726503150000|2024-09-16 16:12:30|||||||||12
1726503160000|2024-09-16 16:12:40|||||||||6
1726503170000|2024-09-16 16:12:50|17823.7|17811.7|17824.6|17812.6|17824.6|17812.6|17823.4|17811.4|4
1726503180000|2024-09-16 16:13:00|17824.9|17812.9|17824.6|17812.6|17824.9|17812.9|17824.4|17812.4|6
1726503190000|2024-09-16 16:13:10|17825.9|17813.9|17826.9|17814.9|17826.9|17814.9|17825.9|17813.9|1
1726503200000|2024-09-16 16:13:20|||||||||2
1726503210000|2024-09-16 16:13:30|17825.9|17813.9|17828.4|17816.4|17829.4|17817.4|17825.9|17813.9|5
1726503220000|2024-09-16 16:13:40|17827.4|17815.4|17827.1|17815.1|17827.4|17815.4|17826.9|17814.9|3
1726503230000|2024-09-16 16:13:50|17826.9|17814.9|17828.1|17816.1|17829.4|17817.4|17826.9|17814.9|3
1726503240000|2024-09-16 16:14:00|17828.4|17816.4|17832.4|17820.4|17832.4|17820.4|17828.4|17816.4|7
1726503250000|2024-09-16 16:14:10|17831.9|17819.9|17833.1|17821.1|17833.1|17821.1|17831.9|17819.9|2
1726503260000|2024-09-16 16:14:20|17832.8|17820.8|17830.3|17818.3|17833.1|17821.1|17830.3|17818.3|2
1726503270000|2024-09-16 16:14:30|17829.4|17817.4|17826.9|17814.9|17829.4|17817.4|17826.9|17814.9|3
1726503280000|2024-09-16 16:14:40|17827.8|17815.8|17826.9|17814.9|17827.8|17815.8|17826.9|17814.9|5
1726503290000|2024-09-16 16:14:50|||||||||6
1726503300000|2024-09-16 16:15:00|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|4
1726503310000|2024-09-16 16:15:10|17823.4|17811.4|17820.9|17808.9|17823.4|17811.4|17820.9|17808.9|4
1726503320000|2024-09-16 16:15:20|17816.9|17804.9|17819.4|17807.4|17819.4|17807.4|17816.9|17804.9|21
1726503330000|2024-09-16 16:15:30|17818.1|17806.1|17816.9|17804.9|17818.1|17806.1|17816.9|17804.9|3
1726503340000|2024-09-16 16:15:40|||||||||4
1726503350000|2024-09-16 16:15:50|17814.4|17802.4|17816.9|17804.9|17816.9|17804.9|17814.4|17802.4|5
1726503360000|2024-09-16 16:16:00|17814.4|17802.4|17819.7|17807.7|17820.9|17808.9|17814.1|17802.1|13
1726503370000|2024-09-16 16:16:10|17818.1|17806.1|17819.4|17807.4|17819.4|17807.4|17817.2|17805.2|2
1726503380000|2024-09-16 16:16:20|17818.1|17806.1|17819.4|17807.4|17819.4|17807.4|17816.9|17804.9|4
1726503400000|2024-09-16 16:16:40|||||||||5
1726503410000|2024-09-16 16:16:50|||||||||2
1726503420000|2024-09-16 16:17:00|17813.4|17801.4|17813.4|17801.4|17813.4|17801.4|17813.4|17801.4|7
1726503430000|2024-09-16 16:17:10|17814.4|17802.4|17811.2|17799.2|17814.4|17802.4|17811.2|17799.2|3
1726503440000|2024-09-16 16:17:20|17810.9|17798.9|17813.4|17801.4|17813.4|17801.4|17810.9|17798.9|4
1726503450000|2024-09-16 16:17:30|||||||||1
1726503460000|2024-09-16 16:17:40|17813.1|17801.1|17810.6|17798.6|17813.1|17801.1|17809.7|17797.7|7
1726503470000|2024-09-16 16:17:50|17810.3|17798.3|17809.7|17797.7|17810.6|17798.6|17809.7|17797.7|3
1726503480000|2024-09-16 16:18:00|17809.9|17797.9|17808.1|17796.1|17809.9|17797.9|17808.1|17796.1|7
1726503490000|2024-09-16 16:18:10|17807.2|17795.2|17800.9|17788.9|17807.2|17795.2|17800.9|17788.9|25
1726503500000|2024-09-16 16:18:20|17801.9|17789.9|17800.9|17788.9|17801.9|17789.9|17800.9|17788.9|3
1726503510000|2024-09-16 16:18:30|17802.2|17790.2|17800.9|17788.9|17802.2|17790.2|17800.9|17788.9|8
1726503520000|2024-09-16 16:18:40|17801.9|17789.9|17804.4|17792.4|17804.4|17792.4|17801.9|17789.9|6
1726503530000|2024-09-16 16:18:50|17805.9|17793.9|17808.1|17796.1|17808.1|17796.1|17805.9|17793.9|3
1726503540000|2024-09-16 16:19:00|17806.9|17794.9|17806.9|17794.9|17806.9|17794.9|17805.9|17793.9|4
1726503550000|2024-09-16 16:19:10|17805.9|17793.9|17805.9|17793.9|17805.9|17793.9|17805.6|17793.6|4
1726503560000|2024-09-16 16:19:20|17806.9|17794.9|17811.9|17799.9|17811.9|17799.9|17806.9|17794.9|4
1726503570000|2024-09-16 16:19:30|17809.9|17797.9|17811.9|17799.9|17811.9|17799.9|17809.9|17797.9|8
1726503580000|2024-09-16 16:19:40|17810.9|17798.9|17810.9|17798.9|17811.9|17799.9|17810.9|17798.9|3
1726503590000|2024-09-16 16:19:50|17811.9|17799.9|17810.9|17798.9|17811.9|17799.9|17810.9|17798.9|4
1726503600000|2024-09-16 16:20:00|||||||||4
1726503610000|2024-09-16 16:20:10|17810.6|17798.6|17810.6|17798.6|17810.6|17798.6|17809.7|17797.7|3
1726503620000|2024-09-16 16:20:20|17810.3|17798.3|17810.9|17798.9|17810.9|17798.9|17810.3|17798.3|1
1726503630000|2024-09-16 16:20:30|17811.9|17799.9|17812.2|17800.2|17814.4|17802.4|17811.9|17799.9|12
1726503640000|2024-09-16 16:20:40|17813.4|17801.4|17813.4|17801.4|17814.4|17802.4|17812.2|17800.2|2
1726503650000|2024-09-16 16:20:50|17814.4|17802.4|17810.2|17798.2|17814.4|17802.4|17809.7|17797.7|92
1726503660000|2024-09-16 16:21:00|17810.5|17798.5|17807.7|17795.7|17812.4|17800.4|17807.7|17795.7|20
1726503670000|2024-09-16 16:21:10|17808.7|17796.7|17808.7|17796.7|17808.7|17796.7|17807.7|17795.7|7
1726503680000|2024-09-16 16:21:20|17809|17797|17808.7|17796.7|17809|17797|17808|17796|1
1726503690000|2024-09-16 16:21:30|17808.4|17796.4|17809.9|17797.9|17809.9|17797.9|17808.4|17796.4|2
1726503700000|2024-09-16 16:21:40|17809|17797|17809.9|17797.9|17809.9|17797.9|17808.7|17796.7|11
1726503710000|2024-09-16 16:21:50|17811.2|17799.2|17812.4|17800.4|17812.4|17800.4|17811.2|17799.2|2
1726503720000|2024-09-16 16:22:00|17814.7|17802.7|17813.7|17801.7|17814.7|17802.7|17813.7|17801.7|7
1726503730000|2024-09-16 16:22:10|17812.8|17800.8|17808.7|17796.7|17812.8|17800.8|17808.7|17796.7|3
1726503740000|2024-09-16 16:22:20|||||||||22
1726503750000|2024-09-16 16:22:30|17809|17797|17809|17797|17809.9|17797.9|17809|17797|1
1726503760000|2024-09-16 16:22:40|17807.7|17795.7|17807.4|17795.4|17807.7|17795.7|17807.4|17795.4|3
1726503770000|2024-09-16 16:22:50|17815.5|17803.5|17815.2|17803.2|17815.5|17803.5|17814.3|17802.3|9
1726503780000|2024-09-16 16:23:00|17814.3|17802.3|17814|17802|17814.3|17802.3|17814|17802|3
1726503790000|2024-09-16 16:23:10|17813|17801|17813|17801|17813|17801|17813|17801|2
1726503800000|2024-09-16 16:23:20|17812.7|17800.7|17811.5|17799.5|17812.7|17800.7|17810.9|17798.9|6
1726503820000|2024-09-16 16:23:40|17811.2|17799.2|17811.5|17799.5|17811.5|17799.5|17810.5|17798.5|3
1726503830000|2024-09-16 16:23:50|17810.5|17798.5|17811.2|17799.2|17811.5|17799.5|17810.5|17798.5|2
1726503840000|2024-09-16 16:24:00|17810.2|17798.2|17809|17797|17810.2|17798.2|17807.7|17795.7|3
1726503850000|2024-09-16 16:24:10|17808.7|17796.7|17808.7|17796.7|17808.7|17796.7|17808.7|17796.7|3
1726503860000|2024-09-16 16:24:20|17809|17797|17809|17797|17809.3|17797.3|17809|17797|4
1726503870000|2024-09-16 16:24:30|17810.2|17798.2|17809.9|17797.9|17810.2|17798.2|17809|17797|3
1726503880000|2024-09-16 16:24:40|17810.2|17798.2|17811.5|17799.5|17811.5|17799.5|17810.2|17798.2|5
1726503890000|2024-09-16 16:24:50|17814.3|17802.3|17813.7|17801.7|17814.3|17802.3|17811.5|17799.5|9
1726503900000|2024-09-16 16:25:00|17810.2|17798.2|17811.5|17799.5|17811.5|17799.5|17809|17797|9
1726503910000|2024-09-16 16:25:10|17811.2|17799.2|17811.2|17799.2|17811.2|17799.2|17811.2|17799.2|0
1726503920000|2024-09-16 16:25:20|17810|17798|17811.2|17799.2|17811.2|17799.2|17808.7|17796.7|4
1726503930000|2024-09-16 16:25:30|17810.9|17798.9|17817.5|17805.5|17817.5|17805.5|17810|17798|7
1726503940000|2024-09-16 16:25:40|17818.7|17806.7|17816.5|17804.5|17818.7|17806.7|17815|17803|7
1726503950000|2024-09-16 16:25:50|17817.5|17805.5|17819.3|17807.3|17820.2|17808.2|17816.5|17804.5|6
1726503960000|2024-09-16 16:26:00|17820.2|17808.2|17819|17807|17821.2|17809.2|17819|17807|2
1726503970000|2024-09-16 16:26:10|17819.3|17807.3|17819|17807|17821.2|17809.2|17819|17807|2
1726503980000|2024-09-16 16:26:20|||||||||2
1726503990000|2024-09-16 16:26:30|||||||||2
1726504000000|2024-09-16 16:26:40|17818|17806|17822.5|17810.5|17822.5|17810.5|17817.5|17805.5|15
1726504010000|2024-09-16 16:26:50|17824.4|17812.4|17823.4|17811.4|17824.4|17812.4|17823.4|17811.4|9
1726504020000|2024-09-16 16:27:00|||||||||1
1726504030000|2024-09-16 16:27:10|17823.1|17811.1|17820|17808|17823.1|17811.1|17819.4|17807.4|27
1726504040000|2024-09-16 16:27:20|17819.7|17807.7|17822.5|17810.5|17822.5|17810.5|17819.7|17807.7|13
1726504050000|2024-09-16 16:27:30|17821.5|17809.5|17822.2|17810.2|17822.5|17810.5|17821.5|17809.5|1
1726504060000|2024-09-16 16:27:40|17822.5|17810.5|17822.2|17810.2|17823.4|17811.4|17821.2|17809.2|2
1726504070000|2024-09-16 16:27:50|17821.9|17809.9|17821.2|17809.2|17823.4|17811.4|17821.2|17809.2|3
1726504080000|2024-09-16 16:28:00|17820.9|17808.9|17818.7|17806.7|17820.9|17808.9|17818.7|17806.7|1
1726504090000|2024-09-16 16:28:10|17819.7|17807.7|17818.1|17806.1|17820|17808|17815.9|17803.9|3
1726504100000|2024-09-16 16:28:20|17817.8|17805.8|17818.1|17806.1|17818.1|17806.1|17816.2|17804.2|2
1726504110000|2024-09-16 16:28:30|17816.9|17804.9|17820.6|17808.6|17820.6|17808.6|17816.9|17804.9|7
1726504120000|2024-09-16 16:28:40|17820.3|17808.3|17823.1|17811.1|17823.1|17811.1|17820.3|17808.3|9
1726504130000|2024-09-16 16:28:50|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|5
1726504140000|2024-09-16 16:29:00|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|3
1726504150000|2024-09-16 16:29:10|17825.6|17813.6|17825.9|17813.9|17825.9|17813.9|17825.6|17813.6|6
1726504160000|2024-09-16 16:29:20|17825.6|17813.6|17825.9|17813.9|17825.9|17813.9|17825.6|17813.6|3
1726504170000|2024-09-16 16:29:30|17823.7|17811.7|17823.4|17811.4|17824.7|17812.7|17823.4|17811.4|0
1726504180000|2024-09-16 16:29:40|17822.5|17810.5|17823.4|17811.4|17823.4|17811.4|17822.5|17810.5|6
1726504190000|2024-09-16 16:29:50|17823.1|17811.1|17823.1|17811.1|17823.1|17811.1|17823.1|17811.1|4
1726504200000|2024-09-16 16:30:00|17822.8|17810.8|17824.4|17812.4|17824.4|17812.4|17822.8|17810.8|2
1726504210000|2024-09-16 16:30:10|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|1
1726504220000|2024-09-16 16:30:20|17823.1|17811.1|17823.4|17811.4|17824.4|17812.4|17822.8|17810.8|1
1726504230000|2024-09-16 16:30:30|17823.1|17811.1|17823.1|17811.1|17823.1|17811.1|17823.1|17811.1|3
1726504240000|2024-09-16 16:30:40|17822.2|17810.2|17821.9|17809.9|17822.2|17810.2|17821.9|17809.9|6
1726504250000|2024-09-16 16:30:50|17819.4|17807.4|17818.4|17806.4|17819.4|17807.4|17818.4|17806.4|3
1726504260000|2024-09-16 16:31:00|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|3
1726504270000|2024-09-16 16:31:10|17817.5|17805.5|17817.2|17805.2|17817.5|17805.5|17817.2|17805.2|18
1726504280000|2024-09-16 16:31:20|||||||||2
1726504290000|2024-09-16 16:31:30|17817.5|17805.5|17818.1|17806.1|17819.4|17807.4|17816.9|17804.9|6
1726504300000|2024-09-16 16:31:40|17817.2|17805.2|17817.2|17805.2|17819.4|17807.4|17817.2|17805.2|3
1726504310000|2024-09-16 16:31:50|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|2
1726504320000|2024-09-16 16:32:00|17817.2|17805.2|17818.4|17806.4|17818.4|17806.4|17817.2|17805.2|5
1726504330000|2024-09-16 16:32:10|17818.1|17806.1|17818.4|17806.4|17818.4|17806.4|17817.2|17805.2|1
1726504340000|2024-09-16 16:32:20|17819.4|17807.4|17818.1|17806.1|17819.4|17807.4|17816.9|17804.9|8
1726504350000|2024-09-16 16:32:30|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|3
1726504360000|2024-09-16 16:32:40|17817.8|17805.8|17816.9|17804.9|17817.8|17805.8|17816.9|17804.9|5
1726504370000|2024-09-16 16:32:50|17817.8|17805.8|17826.9|17814.9|17826.9|17814.9|17817.8|17805.8|8
1726504380000|2024-09-16 16:33:00|17825.6|17813.6|17825.6|17813.6|17825.6|17813.6|17825.6|17813.6|6
1726504390000|2024-09-16 16:33:10|17824.4|17812.4|17824.4|17812.4|17826.9|17814.9|17824.4|17812.4|7
1726504400000|2024-09-16 16:33:20|17823.4|17811.4|17823.1|17811.1|17823.4|17811.4|17822.8|17810.8|3
1726504410000|2024-09-16 16:33:30|||||||||2
1726504420000|2024-09-16 16:33:40|17824.4|17812.4|17827.5|17815.5|17828.4|17816.4|17824.4|17812.4|4
1726504430000|2024-09-16 16:33:50|17828.4|17816.4|17829.4|17817.4|17830.6|17818.6|17828.4|17816.4|3
1726504440000|2024-09-16 16:34:00|17830|17818|17831.2|17819.2|17831.2|17819.2|17830|17818|10
1726504450000|2024-09-16 16:34:10|17831.5|17819.5|17831.2|17819.2|17832.7|17820.7|17831.2|17819.2|21
1726504460000|2024-09-16 16:34:20|17830.9|17818.9|17833.1|17821.1|17833.4|17821.4|17830.9|17818.9|1
1726504470000|2024-09-16 16:34:30|17832.2|17820.2|17832.2|17820.2|17834.7|17822.7|17832.2|17820.2|4
1726504480000|2024-09-16 16:34:40|17833.4|17821.4|17832.2|17820.2|17833.4|17821.4|17832.2|17820.2|2
1726504490000|2024-09-16 16:34:50|17831.9|17819.9|17831.9|17819.9|17831.9|17819.9|17831.9|17819.9|2
1726504500000|2024-09-16 16:35:00|17829.1|17817.1|17829.4|17817.4|17829.4|17817.4|17828.1|17816.1|9
1726504510000|2024-09-16 16:35:10|17826.9|17814.9|17826.9|17814.9|17826.9|17814.9|17826.9|17814.9|3
1726504520000|2024-09-16 16:35:20|||||||||1
1726504530000|2024-09-16 16:35:30|17825.9|17813.9|17827.5|17815.5|17827.5|17815.5|17823.7|17811.7|15
1726504540000|2024-09-16 16:35:40|17828.7|17816.7|17828.1|17816.1|17828.7|17816.7|17826.5|17814.5|6
1726504550000|2024-09-16 16:35:50|17828.4|17816.4|17825.6|17813.6|17828.4|17816.4|17825.6|17813.6|1
1726504560000|2024-09-16 16:36:00|17825.9|17813.9|17825.9|17813.9|17825.9|17813.9|17825.9|17813.9|1
1726504570000|2024-09-16 16:36:10|17825.6|17813.6|17824.4|17812.4|17825.9|17813.9|17824.4|17812.4|2
1726504580000|2024-09-16 16:36:20|17825.6|17813.6|17825.6|17813.6|17825.9|17813.9|17825.6|17813.6|4
1726504590000|2024-09-16 16:36:30|17825.9|17813.9|17829.4|17817.4|17829.4|17817.4|17825.9|17813.9|4
1726504600000|2024-09-16 16:36:40|||||||||1
1726504610000|2024-09-16 16:36:50|17828.1|17816.1|17825.9|17813.9|17828.1|17816.1|17825.6|17813.6|5
1726504620000|2024-09-16 16:37:00|17825.6|17813.6|17826.9|17814.9|17826.9|17814.9|17825.6|17813.6|2
1726504630000|2024-09-16 16:37:10|17825.6|17813.6|17820.9|17808.9|17825.6|17813.6|17820.9|17808.9|3
1726504640000|2024-09-16 16:37:20|||||||||5
1726504650000|2024-09-16 16:37:30|||||||||1
1726504660000|2024-09-16 16:37:40|17820|17808|17820|17808|17820|17808|17820|17808|6
1726504670000|2024-09-16 16:37:50|17818.4|17806.4|17823.1|17811.1|17823.1|17811.1|17818.4|17806.4|9
1726504680000|2024-09-16 16:38:00|17823.4|17811.4|17824.7|17812.7|17824.7|17812.7|17823.4|17811.4|4
1726504690000|2024-09-16 16:38:10|17822.2|17810.2|17823.1|17811.1|17823.1|17811.1|17821.2|17809.2|3
1726504700000|2024-09-16 16:38:20|17820.9|17808.9|17822.2|17810.2|17823.1|17811.1|17820.9|17808.9|6
1726504710000|2024-09-16 16:38:30|17822.5|17810.5|17822.5|17810.5|17823.4|17811.4|17822.5|17810.5|0
1726504720000|2024-09-16 16:38:40|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|17822.5|17810.5|3
1726504730000|2024-09-16 16:38:50|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|5
1726504740000|2024-09-16 16:39:00|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|17823.4|17811.4|3
1726504750000|2024-09-16 16:39:10|||||||||2
1726504760000|2024-09-16 16:39:20|||||||||3
1726504770000|2024-09-16 16:39:30|17822.5|17810.5|17823.4|17811.4|17823.4|17811.4|17822.5|17810.5|0
1726504780000|2024-09-16 16:39:40|||||||||4
1726504790000|2024-09-16 16:39:50|17822.2|17810.2|17822.2|17810.2|17822.2|17810.2|17822.2|17810.2|3
1726504800000|2024-09-16 16:40:00|17823.1|17811.1|17818.1|17806.1|17823.1|17811.1|17818.1|17806.1|6
1726504810000|2024-09-16 16:40:10|17817.2|17805.2|17816.9|17804.9|17817.2|17805.2|17816.9|17804.9|1
1726504820000|2024-09-16 16:40:20|17818.1|17806.1|17818.4|17806.4|17818.4|17806.4|17818.1|17806.1|2
1726504830000|2024-09-16 16:40:30|17818.1|17806.1|17819.4|17807.4|17819.4|17807.4|17818.1|17806.1|1
1726504840000|2024-09-16 16:40:40|17818.1|17806.1|17819.4|17807.4|17819.4|17807.4|17818.1|17806.1|3
1726504850000|2024-09-16 16:40:50|17821.9|17809.9|17823.1|17811.1|17823.4|17811.4|17820.6|17808.6|4
1726504860000|2024-09-16 16:41:00|17822.9|17810.9|17823.4|17811.4|17824.4|17812.4|17822.9|17810.9|7
1726504870000|2024-09-16 16:41:10|17823.1|17811.1|17823.1|17811.1|17823.4|17811.4|17823.1|17811.1|1
1726504880000|2024-09-16 16:41:20|17822.9|17810.9|17820.6|17808.6|17822.9|17810.9|17818.7|17806.7|3
1726504890000|2024-09-16 16:41:30|17819.4|17807.4|17818.1|17806.1|17820.6|17808.6|17816.9|17804.9|3
1726504900000|2024-09-16 16:41:40|17818.4|17806.4|17816.9|17804.9|17818.4|17806.4|17816.9|17804.9|6
1726504910000|2024-09-16 16:41:50|17818.1|17806.1|17818.1|17806.1|17818.1|17806.1|17818.1|17806.1|4
1726504920000|2024-09-16 16:42:00|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|3
1726504930000|2024-09-16 16:42:10|||||||||4
1726504940000|2024-09-16 16:42:20|17819.4|17807.4|17819.4|17807.4|17819.4|17807.4|17818.1|17806.1|8
1726504960000|2024-09-16 16:42:40|17820.4|17808.4|17819.4|17807.4|17820.6|17808.6|17819.4|17807.4|5
1726504970000|2024-09-16 16:42:50|17821.9|17809.9|17819.4|17807.4|17821.9|17809.9|17818.1|17806.1|2
1726504980000|2024-09-16 16:43:00|17818.1|17806.1|17816.9|17804.9|17818.1|17806.1|17816.9|17804.9|5
1726504990000|2024-09-16 16:43:10|||||||||4
1726505000000|2024-09-16 16:43:20|17817.5|17805.5|17818.1|17806.1|17819.4|17807.4|17817.5|17805.5|1
1726505010000|2024-09-16 16:43:30|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|17816.9|17804.9|2
1726505020000|2024-09-16 16:43:40|17817.2|17805.2|17817.2|17805.2|17817.2|17805.2|17817.2|17805.2|4
1726505030000|2024-09-16 16:43:50|17816.9|17804.9|17818.1|17806.1|17818.1|17806.1|17816.9|17804.9|4
1726505040000|2024-09-16 16:44:00|17817.9|17805.9|17816.9|17804.9|17817.9|17805.9|17816.9|17804.9|6
1726505050000|2024-09-16 16:44:10|||||||||5
1726505060000|2024-09-16 16:44:20|||||||||2
1726505070000|2024-09-16 16:44:30|17819.4|17807.4|17818.1|17806.1|17819.4|17807.4|17818.1|17806.1|5
1726505080000|2024-09-16 16:44:40|||||||||2
1726505090000|2024-09-16 16:44:50|17817.9|17805.9|17816.9|17804.9|17817.9|17805.9|17816.9|17804.9|3
1726505100000|2024-09-16 16:45:00|17813.1|17801.1|17813.1|17801.1|17815.1|17803.1|17811.9|17799.9|76
1726505110000|2024-09-16 16:45:10|17814.1|17802.1|17814.4|17802.4|17815.4|17803.4|17814.1|17802.1|0
1726505120000|2024-09-16 16:45:20|||||||||1
1726505130000|2024-09-16 16:45:30|||||||||30
1726505140000|2024-09-16 16:45:40|17816.6|17804.6|17816.9|17804.9|17816.9|17804.9|17815.6|17803.6|9
1726505160000|2024-09-16 16:46:00|17814.4|17802.4|17813.4|17801.4|17814.4|17802.4|17813.4|17801.4|3
1726505170000|2024-09-16 16:46:10|17813.1|17801.1|17813.1|17801.1|17813.1|17801.1|17813.1|17801.1|1
1726505180000|2024-09-16 16:46:20|17811.9|17799.9|17813.1|17801.1|17813.1|17801.1|17811.9|17799.9|2
1726505190000|2024-09-16 16:46:30|17811.9|17799.9|17811.9|17799.9|17813.1|17801.1|17811.9|17799.9|1
1726505200000|2024-09-16 16:46:40|||||||||3
1726505210000|2024-09-16 16:46:50|||||||||1
1726505220000|2024-09-16 16:47:00|17812.5|17800.5|17817.5|17805.5|17817.5|17805.5|17812.5|17800.5|12
1726505230000|2024-09-16 16:47:10|17820|17808|17819.7|17807.7|17820|17808|17819.7|17807.7|4
1726505240000|2024-09-16 16:47:20|17819.4|17807.4|17815.7|17803.7|17819.4|17807.4|17814.4|17802.4|1
1726505250000|2024-09-16 16:47:30|17814.7|17802.7|17814.4|17802.4|17814.7|17802.7|17814.4|17802.4|1
1726505260000|2024-09-16 16:47:40|17813.4|17801.4|17813.4|17801.4|17814.7|17802.7|17813.2|17801.2|2
1726505270000|2024-09-16 16:47:50|||||||||4
1726505280000|2024-09-16 16:48:00|17813.2|17801.2|17811.9|17799.9|17813.2|17801.2|17811.9|17799.9|4
1726505290000|2024-09-16 16:48:10|||||||||3
1726505300000|2024-09-16 16:48:20|||||||||1
1726505310000|2024-09-16 16:48:30|||||||||2
1726505320000|2024-09-16 16:48:40|||||||||2
1726505330000|2024-09-16 16:48:50|17810.9|17798.9|17804.7|17792.7|17810.9|17798.9|17804.7|17792.7|4
1726505340000|2024-09-16 16:49:00|17803.4|17791.4|17806.9|17794.9|17806.9|17794.9|17803.4|17791.4|3
1726505350000|2024-09-16 16:49:10|17805.7|17793.7|17805.9|17793.9|17805.9|17793.9|17804.7|17792.7|4
1726505360000|2024-09-16 16:49:20|17806.9|17794.9|17806.9|17794.9|17806.9|17794.9|17806.9|17794.9|1
1726505370000|2024-09-16 16:49:30|||||||||1
1726505380000|2024-09-16 16:49:40|17809.7|17797.7|17811.9|17799.9|17811.9|17799.9|17808.4|17796.4|9
1726505390000|2024-09-16 16:49:50|17810.7|17798.7|17810.9|17798.9|17810.9|17798.9|17810.7|17798.7|1
1726505400000|2024-09-16 16:50:00|17811.9|17799.9|17811.9|17799.9|17811.9|17799.9|17811.9|17799.9|5
1726505410000|2024-09-16 16:50:10|17813.2|17801.2|17813.2|17801.2|17814.4|17802.4|17813.2|17801.2|5
1726505420000|2024-09-16 16:50:20|17813.4|17801.4|17815.9|17803.9|17815.9|17803.9|17813.4|17801.4|48
1726505430000|2024-09-16 16:50:30|||||||||1
1726505440000|2024-09-16 16:50:40|||||||||1
1726505450000|2024-09-16 16:50:50|17815.7|17803.7|17815.7|17803.7|17815.7|17803.7|17815.7|17803.7|5
1726505460000|2024-09-16 16:51:00|17815.9|17803.9|17816.9|17804.9|17816.9|17804.9|17815.9|17803.9|1
1726505480000|2024-09-16 16:51:20|17819.4|17807.4|17822.2|17810.2|17823.2|17811.2|17819.4|17807.4|4
1726505490000|2024-09-16 16:51:30|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|0
1726505500000|2024-09-16 16:51:40|17822.2|17810.2|17821.9|17809.9|17823.2|17811.2|17821.9|17809.9|4
1726505510000|2024-09-16 16:51:50|17823.2|17811.2|17824.4|17812.4|17824.4|17812.4|17821.9|17809.9|4
1726505520000|2024-09-16 16:52:00|17822.9|17810.9|17820.9|17808.9|17822.9|17810.9|17820.9|17808.9|3
1726505530000|2024-09-16 16:52:10|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|1
1726505540000|2024-09-16 16:52:20|17820.9|17808.9|17820.9|17808.9|17820.9|17808.9|17820.9|17808.9|4
1726505550000|2024-09-16 16:52:30|17820.7|17808.7|17826.2|17814.2|17827.2|17815.2|17820.7|17808.7|23
1726505560000|2024-09-16 16:52:40|||||||||1
1726505570000|2024-09-16 16:52:50|17825.9|17813.9|17825.7|17813.7|17825.9|17813.9|17825.7|17813.7|3
1726505580000|2024-09-16 16:53:00|17824.4|17812.4|17825.7|17813.7|17825.7|17813.7|17824.4|17812.4|2
1726505590000|2024-09-16 16:53:10|||||||||1
1726505600000|2024-09-16 16:53:20|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|17824.4|17812.4|2
1726505610000|2024-09-16 16:53:30|17825.7|17813.7|17825.9|17813.9|17825.9|17813.9|17825.7|17813.7|4
1726505620000|2024-09-16 16:53:40|17826.9|17814.9|17825.9|17813.9|17826.9|17814.9|17824.7|17812.7|2
1726505630000|2024-09-16 16:53:50|||||||||2
1726505640000|2024-09-16 16:54:00|||||||||2
1726505650000|2024-09-16 16:54:10|||||||||2
1726505660000|2024-09-16 16:54:20|17825|17813|17825.7|17813.7|17825.7|17813.7|17824.7|17812.7|4
1726505670000|2024-09-16 16:54:30|17825.4|17813.4|17823.4|17811.4|17825.4|17813.4|17823.4|17811.4|2
1726505680000|2024-09-16 16:54:40|17826.9|17814.9|17826.9|17814.9|17827.2|17815.2|17825.7|17813.7|3
1726505690000|2024-09-16 16:54:50|17825.9|17813.9|17825.7|17813.7|17825.9|17813.9|17825.7|17813.7|5
1726505700000|2024-09-16 16:55:00|17825.9|17813.9|17825.9|17813.9|17826.9|17814.9|17825.9|17813.9|3
1726505710000|2024-09-16 16:55:10|||||||||1
1726505720000|2024-09-16 16:55:20|17826.9|17814.9|17825.9|17813.9|17829.7|17817.7|17825.9|17813.9|5
1726505730000|2024-09-16 16:55:30|17826.9|17814.9|17826.9|17814.9|17826.9|17814.9|17825.9|17813.9|0
1726505740000|2024-09-16 16:55:40|17825.9|17813.9|17828.2|17816.2|17828.4|17816.4|17825.9|17813.9|5
1726505750000|2024-09-16 16:55:50|17827.9|17815.9|17827.5|17815.5|17829.7|17817.7|17827.5|17815.5|2
1726505760000|2024-09-16 16:56:00|||||||||5
1726505770000|2024-09-16 16:56:10|17827.2|17815.2|17827.2|17815.2|17827.2|17815.2|17827.2|17815.2|3
1726505780000|2024-09-16 16:56:20|17825.9|17813.9|17825.9|17813.9|17825.9|17813.9|17825.9|17813.9|3
1726505800000|2024-09-16 16:56:40|17825|17813|17825|17813|17825|17813|17825|17813|5
1726505810000|2024-09-16 16:56:50|17825.9|17813.9|17826|17814|17826|17814|17825.7|17813.7|1
1726505820000|2024-09-16 16:57:00|17821|17809|17818.5|17806.5|17821|17809|17818.5|17806.5|6
1726505830000|2024-09-16 16:57:10|||||||||2
1726505840000|2024-09-16 16:57:20|||||||||2
1726505850000|2024-09-16 16:57:30|17816|17804|17816.9|17804.9|17817.2|17805.2|17816|17804|6
1726505860000|2024-09-16 16:57:40|||||||||4
1726505870000|2024-09-16 16:57:50|17816|17804|17816|17804|17816|17804|17816|17804|5
1726505880000|2024-09-16 16:58:00|17816.9|17804.9|17816|17804|17816.9|17804.9|17816|17804|3
1726505890000|2024-09-16 16:58:10|17816.2|17804.2|17828.7|17816.7|17828.7|17816.7|17816.2|17804.2|105
1726505900000|2024-09-16 16:58:20|17827.5|17815.5|17828.7|17816.7|17828.7|17816.7|17827.5|17815.5|1
1726505910000|2024-09-16 16:58:30|17827.8|17815.8|17827.5|17815.5|17827.8|17815.8|17827.5|17815.5|1
1726505920000|2024-09-16 16:58:40|17828.2|17816.2|17828.2|17816.2|17828.2|17816.2|17828.2|17816.2|10
1726505930000|2024-09-16 16:58:50|17827.9|17815.9|17823.2|17811.2|17827.9|17815.9|17823.2|17811.2|2
1726505940000|2024-09-16 16:59:00|17823.5|17811.5|17823.2|17811.2|17823.5|17811.5|17823.2|17811.2|6
1726505950000|2024-09-16 16:59:10|||||||||2
1726505960000|2024-09-16 16:59:20|17823.5|17811.5|17822.2|17810.2|17823.5|17811.5|17821.2|17809.2|2
1726505970000|2024-09-16 16:59:30|17822.5|17810.5|17822.5|17810.5|17822.5|17810.5|17822.5|17810.5|2
1726505980000|2024-09-16 16:59:40|17822.2|17810.2|17818.7|17806.7|17822.2|17810.2|17818.7|17806.7|2
1726505990000|2024-09-16 16:59:50|17818.5|17806.5|17818.7|17806.7|17819|17807|17818.5|17806.5|2
1726506000000|2024-09-16 17:00:00|17816.2|17804.2|17818.5|17806.5|17818.7|17806.7|17816|17804|8
1726506020000|2024-09-16 17:00:20|17817.5|17805.5|17817.2|17805.2|17818.2|17806.2|17816.2|17804.2|7
1726506030000|2024-09-16 17:00:30|17816.2|17804.2|17816|17804|17816.2|17804.2|17816|17804|1
1726506040000|2024-09-16 17:00:40|||||||||4
1726506050000|2024-09-16 17:00:50|17817.2|17805.2|17817.5|17805.5|17817.5|17805.5|17817.2|17805.2|4
1726506060000|2024-09-16 17:01:00|17817.2|17805.2|17816.2|17804.2|17817.2|17805.2|17816.2|17804.2|3
1726506070000|2024-09-16 17:01:10|17816.5|17804.5|17816|17804|17817.5|17805.5|17816|17804|0
1726506080000|2024-09-16 17:01:20|17816.9|17804.9|17816.2|17804.2|17817.2|17805.2|17816.2|17804.2|3
1726506090000|2024-09-16 17:01:30|17816|17804|17817.2|17805.2|17817.2|17805.2|17816|17804|1
1726506100000|2024-09-16 17:01:40|17816.2|17804.2|17816|17804|17817.2|17805.2|17816|17804|2
1726506110000|2024-09-16 17:01:50|||||||||2
1726506120000|2024-09-16 17:02:00|17816.2|17804.2|17818.5|17806.5|17818.5|17806.5|17816.2|17804.2|5
1726506130000|2024-09-16 17:02:10|||||||||1
1726506140000|2024-09-16 17:02:20|||||||||2
1726506160000|2024-09-16 17:02:40|||||||||3
1726506170000|2024-09-16 17:02:50|17817.2|17805.2|17815|17803|17817.2|17805.2|17813.7|17801.7|4
1726506180000|2024-09-16 17:03:00|17814.7|17802.7|17815|17803|17815|17803|17813.7|17801.7|3
1726506190000|2024-09-16 17:03:10|17813.7|17801.7|17813.7|17801.7|17813.7|17801.7|17813.7|17801.7|2
1726506200000|2024-09-16 17:03:20|17813.5|17801.5|17813.7|17801.7|17813.7|17801.7|17813.5|17801.5|1
1726506210000|2024-09-16 17:03:30|17812.5|17800.5|17813.5|17801.5|17813.5|17801.5|17812.5|17800.5|3
1726506220000|2024-09-16 17:03:40|||||||||2
1726506230000|2024-09-16 17:03:50|17813.2|17801.2|17812.2|17800.2|17813.2|17801.2|17812.2|17800.2|1
1726506240000|2024-09-16 17:04:00|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|17811.9|17799.9|7
1726506250000|2024-09-16 17:04:10|17815.7|17803.7|17814.7|17802.7|17815.7|17803.7|17814.7|17802.7|5
1726506260000|2024-09-16 17:04:20|17814.4|17802.4|17815|17803|17815|17803|17814.4|17802.4|1
1726506270000|2024-09-16 17:04:30|17814.7|17802.7|17817.2|17805.2|17817.2|17805.2|17814.7|17802.7|2
1726506280000|2024-09-16 17:04:40|17817.5|17805.5|17818.2|17806.2|17818.2|17806.2|17817.2|17805.2|28
1726506290000|2024-09-16 17:04:50|17817.9|17805.9|17816.6|17804.6|17820.4|17808.4|17816.6|17804.6|8
1726506300000|2024-09-16 17:05:00|17815.7|17803.7|17815.7|17803.7|17816.6|17804.6|17815.7|17803.7|6
1726506310000|2024-09-16 17:05:10|17816|17804|17816|17804|17816|17804|17816|17804|53
1726506320000|2024-09-16 17:05:20|17816.2|17804.2|17816.2|17804.2|17816.2|17804.2|17816.2|17804.2|3
1726506330000|2024-09-16 17:05:30|17819.4|17807.4|17821|17809|17821.9|17809.9|17819.4|17807.4|2
1726506340000|2024-09-16 17:05:40|17819.7|17807.7|17818.5|17806.5|17819.7|17807.7|17818.5|17806.5|1
1726506350000|2024-09-16 17:05:50|17819.4|17807.4|17820|17808|17820|17808|17819.4|17807.4|1
1726506360000|2024-09-16 17:06:00|17819.7|17807.7|17816.2|17804.2|17819.7|17807.7|17816.2|17804.2|6
1726506370000|2024-09-16 17:06:10|17817.2|17805.2|17815|17803|17817.2|17805.2|17815|17803|2
1726506380000|2024-09-16 17:06:20|17816|17804|17816.2|17804.2|17816.2|17804.2|17816|17804|7
1726506390000|2024-09-16 17:06:30|17816|17804|17816|17804|17816|17804|17816|17804|1
1726506400000|2024-09-16 17:06:40|17815|17803|17813.7|17801.7|17816|17804|17813.7|17801.7|4
1726506410000|2024-09-16 17:06:50|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|1
1726506420000|2024-09-16 17:07:00|17811.3|17799.3|17813.5|17801.5|17813.5|17801.5|17811.3|17799.3|6
1726506430000|2024-09-16 17:07:10|||||||||2
1726506440000|2024-09-16 17:07:20|17813.2|17801.2|17813.8|17801.8|17813.8|17801.8|17813.2|17801.2|2
1726506450000|2024-09-16 17:07:30|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|17813.5|17801.5|1
1726506460000|2024-09-16 17:07:40|17813.8|17801.8|17814.7|17802.7|17815|17803|17813.8|17801.8|5
1726506470000|2024-09-16 17:07:50|17815|17803|17815|17803|17815|17803|17815|17803|3
1726506480000|2024-09-16 17:08:00|17817.2|17805.2|17822.2|17810.2|17823.5|17811.5|17817.2|17805.2|6
1726506490000|2024-09-16 17:08:10|17821.3|17809.3|17820|17808|17821.3|17809.3|17820|17808|0
1726506500000|2024-09-16 17:08:20|17821|17809|17821.3|17809.3|17822.5|17810.5|17821|17809|3
1726506510000|2024-09-16 17:08:30|17821|17809|17820|17808|17821|17809|17820|17808|9
1726506520000|2024-09-16 17:08:40|17821.3|17809.3|17821.3|17809.3|17821.3|17809.3|17821.3|17809.3|19
1726506530000|2024-09-16 17:08:50|17821.5|17809.5|17818.8|17806.8|17821.5|17809.5|17818.8|17806.8|2
1726506540000|2024-09-16 17:09:00|17819.7|17807.7|17821|17809|17821|17809|17818.8|17806.8|4
1726506550000|2024-09-16 17:09:10|17823.2|17811.2|17821.3|17809.3|17823.2|17811.2|17820|17808|1
1726506560000|2024-09-16 17:09:20|17821|17809|17820|17808|17821|17809|17820|17808|2
1726506570000|2024-09-16 17:09:30|17819.7|17807.7|17819.7|17807.7|17819.7|17807.7|17819.4|17807.4|2
1726506580000|2024-09-16 17:09:40|17820|17808|17820|17808|17820|17808|17820|17808|2
1726506590000|2024-09-16 17:09:50|17819.7|17807.7|17818.8|17806.8|17819.7|17807.7|17818.5|17806.5|4
1726506600000|2024-09-16 17:10:00|17818.5|17806.5|17818.5|17806.5|17818.5|17806.5|17818.5|17806.5|1
1726506610000|2024-09-16 17:10:10|17818.8|17806.8|17819.7|17807.7|17819.7|17807.7|17817.5|17805.5|5
1726506620000|2024-09-16 17:10:20|17820.7|17808.7|17821|17809|17821|17809|17820.7|17808.7|0
1726506630000|2024-09-16 17:10:30|17819.7|17807.7|17819.4|17807.4|17819.7|17807.7|17819.4|17807.4|0
1726506640000|2024-09-16 17:10:40|17818.5|17806.5|17817.2|17805.2|17818.5|17806.5|17817.2|17805.2|7
1726506650000|2024-09-16 17:10:50|17816.9|17804.9|17819.4|17807.4|17819.7|17807.7|17816.9|17804.9|3
1726506660000|2024-09-16 17:11:00|17817.5|17805.5|17815.7|17803.7|17818.2|17806.2|17814.7|17802.7|6
1726506670000|2024-09-16 17:11:10|17814.7|17802.7|17818.5|17806.5|17818.5|17806.5|17814.7|17802.7|3
1726506680000|2024-09-16 17:11:20|17818.2|17806.2|17819.1|17807.1|17819.1|17807.1|17818.2|17806.2|3
1726506690000|2024-09-16 17:11:30|17816.6|17804.6|17820.4|17808.4|17820.7|17808.7|17816.6|17804.6|3
1726506700000|2024-09-16 17:11:40|||||||||5
1726506710000|2024-09-16 17:11:50|17819.1|17807.1|17820.4|17808.4|17820.4|17808.4|17818.9|17806.9|2
1726506720000|2024-09-16 17:12:00|17819.1|17807.1|17819.1|17807.1|17819.1|17807.1|17819.1|17807.1|3
1726506730000|2024-09-16 17:12:10|17821.1|17809.1|17821.9|17809.9|17821.9|17809.9|17821|17809|37
1726506740000|2024-09-16 17:12:20|17821|17809|17822.2|17810.2|17822.2|17810.2|17821|17809|23
1726506750000|2024-09-16 17:12:30|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|17821.9|17809.9|0
1726506760000|2024-09-16 17:12:40|||||||||5
1726506770000|2024-09-16 17:12:50|||||||||1
1726506780000|2024-09-16 17:13:00|||||||||3
1726506790000|2024-09-16 17:13:10|17824.4|17812.4|17823.5|17811.5|17824.4|17812.4|17823.5|17811.5|0
1726506800000|2024-09-16 17:13:20|17824.4|17812.4|17823.2|17811.2|17824.4|17812.4|17821.9|17809.9|8
1726506810000|2024-09-16 17:13:30|17823.5|17811.5|17823.5|17811.5|17823.5|17811.5|17823.5|17811.5|2
1726506820000|2024-09-16 17:13:40|17823.2|17811.2|17823.2|17811.2|17823.2|17811.2|17823.2|17811.2|2
1726506830000|2024-09-16 17:13:50|17824.4|17812.4|17822.9|17810.9|17824.4|17812.4|17821.9|17809.9|3
1726506840000|2024-09-16 17:14:00|17821.9|17809.9|17823.2|17811.2|17823.2|17811.2|17821.9|17809.9|8
1726506850000|2024-09-16 17:14:10|17824.1|17812.1|17824.4|17812.4|17824.4|17812.4|17824.1|17812.1|1
1726506860000|2024-09-16 17:14:20|17825.7|17813.7|17824.4|17812.4|17825.7|17813.7|17824.4|17812.4|2
1726506870000|2024-09-16 17:14:30|17821.9|17809.9|17821.6|17809.6|17822.9|17810.9|17821.4|17809.4|4
1726506880000|2024-09-16 17:14:40|||||||||1
1726506890000|2024-09-16 17:14:50|17821.4|17809.4|17822.6|17810.6|17822.6|17810.6|17821.4|17809.4|5
1726506900000|2024-09-16 17:15:00|17821.6|17809.6|17822.9|17810.9|17823.9|17811.9|17821.6|17809.6|7
1726506910000|2024-09-16 17:15:10|17823.9|17811.9|17826.6|17814.6|17826.6|17814.6|17823.9|17811.9|1
1726506920000|2024-09-16 17:15:20|17825.7|17813.7|17824.4|17812.4|17826.6|17814.6|17824.4|17812.4|2
1726506930000|2024-09-16 17:15:30|17821.6|17809.6|17822.9|17810.9|17822.9|17810.9|17821.6|17809.6|0
1726506940000|2024-09-16 17:15:40|17823.9|17811.9|17825.4|17813.4|17825.4|17813.4|17823.9|17811.9|4
1726506950000|2024-09-16 17:15:50|17825.1|17813.1|17825.1|17813.1|17825.1|17813.1|17825.1|17813.1|2
1726506960000|2024-09-16 17:16:00|17823.2|17811.2|17822.9|17810.9|17824.8|17812.8|17822.9|17810.9|2
1726506970000|2024-09-16 17:16:10|17823.9|17811.9|17822.9|17810.9|17824.1|17812.1|17822.9|17810.9|3
1726506980000|2024-09-16 17:16:20|||||||||4
1726506990000|2024-09-16 17:16:30|17821.9|17809.9|17823.2|17811.2|17823.2|17811.2|17821.9|17809.9|83
1726507010000|2024-09-16 17:16:50|17822.9|17810.9|17823.9|17811.9|17823.9|17811.9|17822.9|17810.9|32
1726507020000|2024-09-16 17:17:00|17824.4|17812.4|17826.6|17814.6|17826.9|17814.9|17824.4|17812.4|2
1726507030000|2024-09-16 17:17:10|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|1
1726507040000|2024-09-16 17:17:20|17824.1|17812.1|17824.1|17812.1|17824.1|17812.1|17824.1|17812.1|1
1726507050000|2024-09-16 17:17:30|17823.9|17811.9|17822.6|17810.6|17823.9|17811.9|17821.6|17809.6|2
1726507060000|2024-09-16 17:17:40|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|2
1726507070000|2024-09-16 17:17:50|17823.9|17811.9|17824.2|17812.2|17825.1|17813.1|17823.9|17811.9|2
1726507080000|2024-09-16 17:18:00|17822.9|17810.9|17822.9|17810.9|17824.8|17812.8|17822.9|17810.9|4
1726507090000|2024-09-16 17:18:10|||||||||3
1726507100000|2024-09-16 17:18:20|17822.6|17810.6|17821.1|17809.1|17822.6|17810.6|17821.1|17809.1|11
1726507110000|2024-09-16 17:18:30|17821.4|17809.4|17822.6|17810.6|17823.9|17811.9|17821.4|17809.4|3
1726507120000|2024-09-16 17:18:40|17823.9|17811.9|17822.6|17810.6|17823.9|17811.9|17822.6|17810.6|1
1726507130000|2024-09-16 17:18:50|17823.6|17811.6|17825.1|17813.1|17825.1|17813.1|17823.6|17811.6|108
1726507140000|2024-09-16 17:19:00|17824.8|17812.8|17827|17815|17827|17815|17824.8|17812.8|3
1726507150000|2024-09-16 17:19:10|17827.3|17815.3|17827.3|17815.3|17827.3|17815.3|17827.3|17815.3|6
1726507160000|2024-09-16 17:19:20|17826.4|17814.4|17826.1|17814.1|17826.4|17814.4|17826.1|17814.1|1
1726507170000|2024-09-16 17:19:30|17823.9|17811.9|17825.1|17813.1|17825.1|17813.1|17823.6|17811.6|2
1726507180000|2024-09-16 17:19:40|17826.1|17814.1|17825.1|17813.1|17826.1|17814.1|17825.1|17813.1|0
1726507190000|2024-09-16 17:19:50|17826.1|17814.1|17828.9|17816.9|17831.1|17819.1|17826.1|17814.1|2
1726507200000|2024-09-16 17:20:00|17828.6|17816.6|17830.1|17818.1|17830.1|17818.1|17828.6|17816.6|5
1726507210000|2024-09-16 17:20:10|17827.3|17815.3|17827.6|17815.6|17827.6|17815.6|17826.4|17814.4|3
1726507220000|2024-09-16 17:20:20|17828.3|17816.3|17827.6|17815.6|17828.6|17816.6|17827.3|17815.3|1
1726507230000|2024-09-16 17:20:30|17827.9|17815.9|17827.3|17815.3|17827.9|17815.9|17826.1|17814.1|1
1726507240000|2024-09-16 17:20:40|||||||||4
1726507250000|2024-09-16 17:20:50|||||||||1
1726507260000|2024-09-16 17:21:00|17828.3|17816.3|17828.9|17816.9|17828.9|17816.9|17828.3|17816.3|5
1726507270000|2024-09-16 17:21:10|||||||||1
1726507280000|2024-09-16 17:21:20|||||||||2
1726507290000|2024-09-16 17:21:30|17828.3|17816.3|17828.9|17816.9|17828.9|17816.9|17827.6|17815.6|4
1726507300000|2024-09-16 17:21:40|17827.9|17815.9|17827.6|17815.6|17827.9|17815.9|17827.6|17815.6|8
1726507310000|2024-09-16 17:21:50|17827.3|17815.3|17828.9|17816.9|17828.9|17816.9|17827.3|17815.3|4
1726507320000|2024-09-16 17:22:00|17831.4|17819.4|17836.4|17824.4|17836.4|17824.4|17831.4|17819.4|8
1726507330000|2024-09-16 17:22:10|17838.3|17826.3|17836.4|17824.4|17838.9|17826.9|17836.4|17824.4|5
1726507340000|2024-09-16 17:22:20|17837.3|17825.3|17837.3|17825.3|17837.3|17825.3|17837.3|17825.3|5
1726507350000|2024-09-16 17:22:30|17838.3|17826.3|17837.3|17825.3|17838.3|17826.3|17837.3|17825.3|1
1726507360000|2024-09-16 17:22:40|17837.6|17825.6|17836.4|17824.4|17837.6|17825.6|17836.4|17824.4|2
1726507370000|2024-09-16 17:22:50|17837.3|17825.3|17837.9|17825.9|17837.9|17825.9|17836.4|17824.4|6
1726507380000|2024-09-16 17:23:00|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|4
1726507390000|2024-09-16 17:23:10|||||||||2
1726507400000|2024-09-16 17:23:20|||||||||3
1726507410000|2024-09-16 17:23:30|||||||||6
1726507420000|2024-09-16 17:23:40|17837.6|17825.6|17841.1|17829.1|17841.1|17829.1|17835.4|17823.4|7
1726507430000|2024-09-16 17:23:50|17841.4|17829.4|17841.4|17829.4|17841.4|17829.4|17841.4|17829.4|1
1726507440000|2024-09-16 17:24:00|17841.1|17829.1|17839.8|17827.8|17841.1|17829.1|17838.9|17826.9|5
1726507450000|2024-09-16 17:24:10|17840.1|17828.1|17839.8|17827.8|17840.1|17828.1|17837.9|17825.9|15
1726507460000|2024-09-16 17:24:20|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|1
1726507470000|2024-09-16 17:24:30|17837.3|17825.3|17837.3|17825.3|17837.6|17825.6|17837.3|17825.3|1
1726507480000|2024-09-16 17:24:40|17839.8|17827.8|17839.8|17827.8|17839.8|17827.8|17839.8|17827.8|8
1726507490000|2024-09-16 17:24:50|17838.9|17826.9|17839.8|17827.8|17839.8|17827.8|17838.9|17826.9|1
1726507500000|2024-09-16 17:25:00|17838.9|17826.9|17837.3|17825.3|17838.9|17826.9|17837.3|17825.3|12
1726507510000|2024-09-16 17:25:10|17836.4|17824.4|17836.4|17824.4|17837.3|17825.3|17836.4|17824.4|4
1726507520000|2024-09-16 17:25:20|17837.3|17825.3|17840.1|17828.1|17840.1|17828.1|17837.3|17825.3|3
1726507530000|2024-09-16 17:25:30|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|0
1726507540000|2024-09-16 17:25:40|17837.9|17825.9|17837.3|17825.3|17838.9|17826.9|17836.4|17824.4|6
1726507550000|2024-09-16 17:25:50|17838.6|17826.6|17837.6|17825.6|17838.9|17826.9|17837.6|17825.6|2
1726507560000|2024-09-16 17:26:00|17837.3|17825.3|17837.3|17825.3|17837.3|17825.3|17837.3|17825.3|3
1726507570000|2024-09-16 17:26:10|17837.6|17825.6|17836.4|17824.4|17837.6|17825.6|17836.4|17824.4|2
1726507580000|2024-09-16 17:26:20|17837.3|17825.3|17836.4|17824.4|17837.3|17825.3|17836.4|17824.4|2
1726507590000|2024-09-16 17:26:30|17837.3|17825.3|17838.6|17826.6|17838.6|17826.6|17837.3|17825.3|3
1726507600000|2024-09-16 17:26:40|17837.3|17825.3|17836.4|17824.4|17837.3|17825.3|17836.1|17824.1|3
1726507610000|2024-09-16 17:26:50|17836.9|17824.9|17836.9|17824.9|17836.9|17824.9|17836.9|17824.9|2
1726507620000|2024-09-16 17:27:00|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|17838.9|17826.9|5
1726507630000|2024-09-16 17:27:10|17837.6|17825.6|17836.4|17824.4|17837.6|17825.6|17836.4|17824.4|6
1726507640000|2024-09-16 17:27:20|17837.3|17825.3|17835.4|17823.4|17837.3|17825.3|17835.4|17823.4|2
1726507650000|2024-09-16 17:27:30|17837.3|17825.3|17837.3|17825.3|17837.3|17825.3|17837.3|17825.3|2
1726507660000|2024-09-16 17:27:40|17836.4|17824.4|17833.9|17821.9|17836.4|17824.4|17833.9|17821.9|3
1726507670000|2024-09-16 17:27:50|17835.1|17823.1|17837.6|17825.6|17837.6|17825.6|17835.1|17823.1|11
1726507680000|2024-09-16 17:28:00|17836.4|17824.4|17835.4|17823.4|17836.4|17824.4|17835.4|17823.4|3
1726507690000|2024-09-16 17:28:10|17836.4|17824.4|17835.1|17823.1|17836.4|17824.4|17835.1|17823.1|3
1726507700000|2024-09-16 17:28:20|17836.1|17824.1|17834.8|17822.8|17836.1|17824.1|17833.9|17821.9|1
1726507710000|2024-09-16 17:28:30|17833.9|17821.9|17833.9|17821.9|17833.9|17821.9|17833.9|17821.9|2
1726507720000|2024-09-16 17:28:40|17833.6|17821.6|17828.9|17816.9|17833.6|17821.6|17828.9|17816.9|4
1726507730000|2024-09-16 17:28:50|17829.8|17817.8|17827.3|17815.3|17829.8|17817.8|17826.1|17814.1|8
1726507740000|2024-09-16 17:29:00|17827.6|17815.6|17825.1|17813.1|17828.9|17816.9|17825.1|17813.1|6
1726507750000|2024-09-16 17:29:10|||||||||1
1726507760000|2024-09-16 17:29:20|17825.8|17813.8|17826.4|17814.4|17826.4|17814.4|17824.8|17812.8|5
1726507770000|2024-09-16 17:29:30|17825.1|17813.1|17825.1|17813.1|17825.1|17813.1|17825.1|17813.1|2
1726507780000|2024-09-16 17:29:40|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|2
1726507790000|2024-09-16 17:29:50|||||||||3
1726507800000|2024-09-16 17:30:00|17826.7|17814.7|17828.9|17816.9|17828.9|17816.9|17826.7|17814.7|27
1726507810000|2024-09-16 17:30:10|17830.1|17818.1|17828.9|17816.9|17830.1|17818.1|17828.9|17816.9|2
1726507820000|2024-09-16 17:30:20|17829.8|17817.8|17827.9|17815.9|17829.8|17817.8|17827.9|17815.9|107
1726507830000|2024-09-16 17:30:30|17827.6|17815.6|17827.9|17815.9|17827.9|17815.9|17827.6|17815.6|1
1726507840000|2024-09-16 17:30:40|17828.9|17816.9|17825.1|17813.1|17828.9|17816.9|17825.1|17813.1|19
1726507850000|2024-09-16 17:30:50|17822.9|17810.9|17824.2|17812.2|17824.2|17812.2|17822.9|17810.9|1
1726507860000|2024-09-16 17:31:00|17825.1|17813.1|17826.4|17814.4|17826.4|17814.4|17825.1|17813.1|16
1726507870000|2024-09-16 17:31:10|17827.3|17815.3|17825.1|17813.1|17827.3|17815.3|17825.1|17813.1|3
1726507880000|2024-09-16 17:31:20|17824.8|17812.8|17821.4|17809.4|17824.8|17812.8|17821.4|17809.4|4
1726507890000|2024-09-16 17:31:30|17822.3|17810.3|17822.3|17810.3|17822.3|17810.3|17822.3|17810.3|1
1726507900000|2024-09-16 17:31:40|17824.8|17812.8|17824.8|17812.8|17824.8|17812.8|17824.8|17812.8|6
1726507910000|2024-09-16 17:31:50|17822.6|17810.6|17821.4|17809.4|17822.6|17810.6|17821.4|17809.4|2
1726507920000|2024-09-16 17:32:00|17822.3|17810.3|17824.8|17812.8|17824.8|17812.8|17822.3|17810.3|3
1726507930000|2024-09-16 17:32:10|17822.6|17810.6|17821.4|17809.4|17822.6|17810.6|17821.4|17809.4|1
1726507940000|2024-09-16 17:32:20|||||||||1
1726507960000|2024-09-16 17:32:40|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|17822.9|17810.9|8
1726507970000|2024-09-16 17:32:50|17824.8|17812.8|17825.4|17813.4|17826.4|17814.4|17824.8|17812.8|5
1726507980000|2024-09-16 17:33:00|17826.4|17814.4|17826.4|17814.4|17826.4|17814.4|17825.4|17813.4|3
1726507990000|2024-09-16 17:33:10|17825.4|17813.4|17826.4|17814.4|17826.4|17814.4|17825.4|17813.4|2
1726508000000|2024-09-16 17:33:20|||||||||6
1726508010000|2024-09-16 17:33:30|17825.4|17813.4|17826.4|17814.4|17826.4|17814.4|17825.4|17813.4|2
1726508020000|2024-09-16 17:33:40|||||||||2
1726508030000|2024-09-16 17:33:50|||||||||2
1726508040000|2024-09-16 17:34:00|17831.1|17819.1|17831.4|17819.4|17831.4|17819.4|17829.8|17817.8|5
1726508050000|2024-09-16 17:34:10|17830.4|17818.4|17830.1|17818.1|17831.4|17819.4|17830.1|17818.1|10
1726508060000|2024-09-16 17:34:20|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|4
1726508070000|2024-09-16 17:34:30|17831.7|17819.7|17831.4|17819.4|17832.6|17820.6|17830.4|17818.4|7
1726508080000|2024-09-16 17:34:40|17832.3|17820.3|17830.4|17818.4|17833.9|17821.9|17830.4|17818.4|7
1726508090000|2024-09-16 17:34:50|17831.4|17819.4|17831.4|17819.4|17831.4|17819.4|17830.1|17818.1|6
1726508100000|2024-09-16 17:35:00|17833.3|17821.3|17833.9|17821.9|17835.1|17823.1|17832.9|17820.9|42
1726508110000|2024-09-16 17:35:10|17834.8|17822.8|17832.3|17820.3|17834.8|17822.8|17831.4|17819.4|10
1726508120000|2024-09-16 17:35:20|17830.4|17818.4|17830.1|17818.1|17830.4|17818.4|17830.1|17818.1|14
1726508130000|2024-09-16 17:35:30|17829.8|17817.8|17829.8|17817.8|17829.8|17817.8|17829.8|17817.8|1
1726508140000|2024-09-16 17:35:40|17828.9|17816.9|17826.4|17814.4|17828.9|17816.9|17826.4|17814.4|114
1726508150000|2024-09-16 17:35:50|17826.1|17814.1|17826.1|17814.1|17826.1|17814.1|17826.1|17814.1|2
1726508160000|2024-09-16 17:36:00|17826.4|17814.4|17825.1|17813.1|17826.4|17814.4|17824.8|17812.8|3
1726508170000|2024-09-16 17:36:10|17824.8|17812.8|17825.1|17813.1|17825.1|17813.1|17824.8|17812.8|1
1726508180000|2024-09-16 17:36:20|17824.8|17812.8|17825.1|17813.1|17825.1|17813.1|17824.8|17812.8|2
1726508190000|2024-09-16 17:36:30|17825.4|17813.4|17827.3|17815.3|17827.3|17815.3|17825.1|17813.1|2
1726508200000|2024-09-16 17:36:40|17826.4|17814.4|17825.1|17813.1|17826.7|17814.7|17823.9|17811.9|38
1726508210000|2024-09-16 17:36:50|||||||||2
1726508220000|2024-09-16 17:37:00|17824.8|17812.8|17823.9|17811.9|17824.8|17812.8|17823.9|17811.9|32
1726508230000|2024-09-16 17:37:10|17824.8|17812.8|17822.6|17810.6|17824.8|17812.8|17822.3|17810.3|2
1726508240000|2024-09-16 17:37:20|17822.3|17810.3|17822.3|17810.3|17822.6|17810.6|17821.4|17809.4|61
1726508260000|2024-09-16 17:37:40|17822.4|17810.4|17822.4|17810.4|17822.4|17810.4|17822.4|17810.4|1
1726508270000|2024-09-16 17:37:50|17822.6|17810.6|17822.6|17810.6|17822.6|17810.6|17822.4|17810.4|2
1726508280000|2024-09-16 17:38:00|17824.6|17812.6|17824.6|17812.6|17824.6|17812.6|17823.6|17811.6|4
1726508290000|2024-09-16 17:38:10|17824.9|17812.9|17824.9|17812.9|17824.9|17812.9|17824.9|17812.9|6
1726508300000|2024-09-16 17:38:20|17823.9|17811.9|17823.6|17811.6|17823.9|17811.9|17823.6|17811.6|1
1726508310000|2024-09-16 17:38:30|17824.9|17812.9|17823.6|17811.6|17824.9|17812.9|17823.3|17811.3|1
1726508320000|2024-09-16 17:38:40|17821.4|17809.4|17822.4|17810.4|17822.4|17810.4|17821.1|17809.1|5
1726508330000|2024-09-16 17:38:50|||||||||1
1726508340000|2024-09-16 17:39:00|||||||||11
1726508350000|2024-09-16 17:39:10|||||||||3
1726508360000|2024-09-16 17:39:20|17828.6|17816.6|17828.9|17816.9|17829.2|17817.2|17827.6|17815.6|15
1726508370000|2024-09-16 17:39:30|||||||||8
1726508380000|2024-09-16 17:39:40|17826.4|17814.4|17828.9|17816.9|17828.9|17816.9|17826.4|17814.4|4
1726508390000|2024-09-16 17:39:50|17830.1|17818.1|17830.1|17818.1|17830.1|17818.1|17830.1|17818.1|7
1726508400000|2024-09-16 17:40:00|17828.9|17816.9|17827.6|17815.6|17829.9|17817.9|17827.4|17815.4|4
1726508410000|2024-09-16 17:40:10|17827.4|17815.4|17826.4|17814.4|17827.4|17815.4|17826.4|17814.4|28
1726508420000|2024-09-16 17:40:20|17827.4|17815.4|17827.9|17815.9|17828.9|17816.9|17827.4|17815.4|3
1726508430000|2024-09-16 17:40:30|17827.6|17815.6|17824.2|17812.2|17827.6|17815.6|17823.9|17811.9|7
1726508440000|2024-09-16 17:40:40|17825.1|17813.1|17825.1|17813.1|17825.4|17813.4|17825.1|17813.1|5
1726508450000|2024-09-16 17:40:50|17824.9|17812.9|17823.9|17811.9|17824.9|17812.9|17823.9|17811.9|1
1726508460000|2024-09-16 17:41:00|17825.1|17813.1|17825.4|17813.4|17825.4|17813.4|17825.1|17813.1|10
1726508470000|2024-09-16 17:41:10|17825.1|17813.1|17825.4|17813.4|17825.4|17813.4|17825.1|17813.1|10
1726508480000|2024-09-16 17:41:20|17825.1|17813.1|17825.4|17813.4|17826.4|17814.4|17823.9|17811.9|5
1726508490000|2024-09-16 17:41:30|||||||||1
1726508500000|2024-09-16 17:41:40|17826.4|17814.4|17830.4|17818.4|17830.4|17818.4|17826.4|17814.4|20
1726508510000|2024-09-16 17:41:50|17828.9|17816.9|17828.9|17816.9|17828.9|17816.9|17827.9|17815.9|49
1726508520000|2024-09-16 17:42:00|||||||||4
1726508530000|2024-09-16 17:42:10|17831.4|17819.4|17830.1|17818.1|17831.4|17819.4|17830.1|17818.1|3
1726508540000|2024-09-16 17:42:20|17829.2|17817.2|17828.9|17816.9|17830.1|17818.1|17828.9|17816.9|1
1726508550000|2024-09-16 17:42:30|||||||||1
1726508560000|2024-09-16 17:42:40|17827.6|17815.6|17827.6|17815.6|17827.6|17815.6|17827.6|17815.6|3
1726508570000|2024-09-16 17:42:50|17827.4|17815.4|17827.6|17815.6|17827.6|17815.6|17826.4|17814.4|2
1726508580000|2024-09-16 17:43:00|17827.9|17815.9|17827.9|17815.9|17827.9|17815.9|17827.9|17815.9|7
1726508590000|2024-09-16 17:43:10|17827.6|17815.6|17827.6|17815.6|17827.6|17815.6|17827.6|17815.6|1
1726508600000|2024-09-16 17:43:20|17827.4|17815.4|17826.4|17814.4|17827.4|17815.4|17826.4|17814.4|2
1726508610000|2024-09-16 17:43:30|17825.1|17813.1|17826.4|17814.4|17826.4|17814.4|17825.1|17813.1|3
1726508620000|2024-09-16 17:43:40|17825.1|17813.1|17825.1|17813.1|17826.1|17814.1|17825.1|17813.1|15
1726508630000|2024-09-16 17:43:50|17826.1|17814.1|17826.4|17814.4|17826.4|17814.4|17826.1|17814.1|3
1726508640000|2024-09-16 17:44:00|17827.6|17815.6|17827.6|17815.6|17827.6|17815.6|17827.6|17815.6|6
1726508650000|2024-09-16 17:44:10|17827.9|17815.9|17825.1|17813.1|17827.9|17815.9|17825.1|17813.1|6
1726508660000|2024-09-16 17:44:20|17824.9|17812.9|17826.4|17814.4|17826.4|17814.4|17824.9|17812.9|2
1726508670000|2024-09-16 17:44:30|17824.9|17812.9|17824.9|17812.9|17824.9|17812.9|17824.9|17812.9|7
1726508680000|2024-09-16 17:44:40|17823.9|17811.9|17822.6|17810.6|17823.9|17811.9|17822.6|17810.6|5
1726508690000|2024-09-16 17:44:50|17823.9|17811.9|17818.9|17806.9|17823.9|17811.9|17818.9|17806.9|6
1726508700000|2024-09-16 17:45:00|17815.1|17803.1|17818.6|17806.6|17818.9|17806.9|17815.1|17803.1|37
1726508710000|2024-09-16 17:45:10|17819.2|17807.2|17817.1|17805.1|17820.1|17808.1|17815.8|17803.8|27
1726508720000|2024-09-16 17:45:20|17816.8|17804.8|17817.1|17805.1|17817.1|17805.1|17815.8|17803.8|32
1726508730000|2024-09-16 17:45:30|17817.4|17805.4|17818.3|17806.3|17818.3|17806.3|17815.8|17803.8|39
1726508740000|2024-09-16 17:45:40|17817.4|17805.4|17820.8|17808.8|17820.8|17808.8|17817.4|17805.4|11
1726508750000|2024-09-16 17:45:50|17819.9|17807.9|17819.6|17807.6|17819.9|17807.9|17819.3|17807.3|1
1726508760000|2024-09-16 17:46:00|17819.3|17807.3|17819.3|17807.3|17819.3|17807.3|17819.3|17807.3|13
1726508770000|2024-09-16 17:46:10|17820.8|17808.8|17817.1|17805.1|17820.8|17808.8|17816.8|17804.8|3
1726508780000|2024-09-16 17:46:20|17816.8|17804.8|17816.8|17804.8|17816.8|17804.8|17816.8|17804.8|1
1726508790000|2024-09-16 17:46:30|17817.1|17805.1|17817.1|17805.1|17818.3|17806.3|17817.1|17805.1|11
1726508800000|2024-09-16 17:46:40|||||||||3
1726508810000|2024-09-16 17:46:50|17816.8|17804.8|17817.1|17805.1|17817.1|17805.1|17816.8|17804.8|2
1726508820000|2024-09-16 17:47:00|17818.3|17806.3|17820.8|17808.8|17820.8|17808.8|17818.3|17806.3|11
1726508830000|2024-09-16 17:47:10|17818.6|17806.6|17818.6|17806.6|17819.6|17807.6|17818.3|17806.3|57
1726508840000|2024-09-16 17:47:20|17820.1|17808.1|17818.9|17806.9|17820.1|17808.1|17818.6|17806.6|4
1726508850000|2024-09-16 17:47:30|17817.6|17805.6|17818.6|17806.6|17819.9|17807.9|17817.6|17805.6|5
1726508860000|2024-09-16 17:47:40|17819.9|17807.9|17819.9|17807.9|17819.9|17807.9|17819.9|17807.9|2
1726508870000|2024-09-16 17:47:50|17817.7|17805.7|17817.4|17805.4|17817.7|17805.7|17817.4|17805.4|8
1726508880000|2024-09-16 17:48:00|17818.6|17806.6|17822.4|17810.4|17822.4|17810.4|17818.6|17806.6|3
1726508890000|2024-09-16 17:48:10|17821.4|17809.4|17819.9|17807.9|17821.4|17809.4|17819.9|17807.9|14
1726508900000|2024-09-16 17:48:20|||||||||2
1726508910000|2024-09-16 17:48:30|17818.9|17806.9|17818.9|17806.9|17819.9|17807.9|17818.9|17806.9|1
1726508920000|2024-09-16 17:48:40|17817.9|17805.9|17811.4|17799.4|17818.9|17806.9|17811.4|17799.4|33
1726508930000|2024-09-16 17:48:50|17812.4|17800.4|17808.9|17796.9|17812.4|17800.4|17808.9|17796.9|6
1726508940000|2024-09-16 17:49:00|17809.2|17797.2|17817.7|17805.7|17818.6|17806.6|17809.2|17797.2|10
1726508950000|2024-09-16 17:49:10|17816.4|17804.4|17818.9|17806.9|17820.2|17808.2|17816.4|17804.4|11
1726508960000|2024-09-16 17:49:20|17817.4|17805.4|17823.6|17811.6|17824.9|17812.9|17816.4|17804.4|7
1726508970000|2024-09-16 17:49:30|17822.7|17810.7|17822.4|17810.4|17822.7|17810.7|17822.4|17810.4|6
1726508980000|2024-09-16 17:49:40|17821.4|17809.4|17823.9|17811.9|17823.9|17811.9|17821.4|17809.4|12
1726508990000|2024-09-16 17:49:50|17824.9|17812.9|17821.4|17809.4|17824.9|17812.9|17820.2|17808.2|8
1726509000000|2024-09-16 17:50:00|17822.4|17810.4|17822.9|17810.9|17825.2|17813.2|17820.2|17808.2|8
1726509010000|2024-09-16 17:50:10|17822.7|17810.7|17822.4|17810.4|17822.7|17810.7|17821.1|17809.1|3
1726509020000|2024-09-16 17:50:20|17822.7|17810.7|17822.9|17810.9|17822.9|17810.9|17822.7|17810.7|8
1726509030000|2024-09-16 17:50:30|17822.7|17810.7|17822.4|17810.4|17822.7|17810.7|17822.4|17810.4|0
1726509040000|2024-09-16 17:50:40|||||||||6
1726509050000|2024-09-16 17:50:50|17821.4|17809.4|17822.4|17810.4|17822.4|17810.4|17821.4|17809.4|6
1726509060000|2024-09-16 17:51:00|17826.4|17814.4|17829.6|17817.6|17829.9|17817.9|17826.4|17814.4|18
1726509070000|2024-09-16 17:51:10|17828.6|17816.6|17828.6|17816.6|17828.6|17816.6|17826.1|17814.1|7
1726509080000|2024-09-16 17:51:20|17829.6|17817.6|17832.4|17820.4|17833.3|17821.3|17829.3|17817.3|3
1726509090000|2024-09-16 17:51:30|17835.2|17823.2|17833.3|17821.3|17835.8|17823.8|17833.3|17821.3|71
1726509100000|2024-09-16 17:51:40|17835.5|17823.5|17833|17821|17835.5|17823.5|17833|17821|3
1726509110000|2024-09-16 17:51:50|17833.3|17821.3|17835.3|17823.3|17835.3|17823.3|17833|17821|3
1726509120000|2024-09-16 17:52:00|17834|17822|17834.3|17822.3|17834.3|17822.3|17833|17821|2
1726509130000|2024-09-16 17:52:10|17835.3|17823.3|17837.1|17825.1|17840.3|17828.3|17834.3|17822.3|6
1726509140000|2024-09-16 17:52:20|17838|17826|17838.3|17826.3|17839.3|17827.3|17838|17826|1
1726509150000|2024-09-16 17:52:30|17837.1|17825.1|17838.3|17826.3|17838.3|17826.3|17837.1|17825.1|6
1726509160000|2024-09-16 17:52:40|17840.8|17828.8|17838.3|17826.3|17840.8|17828.8|17838.3|17826.3|8
1726509170000|2024-09-16 17:52:50|17837.1|17825.1|17837.1|17825.1|17837.1|17825.1|17836.8|17824.8|10
1726509180000|2024-09-16 17:53:00|17836.8|17824.8|17835.5|17823.5|17836.8|17824.8|17835.5|17823.5|13
1726509190000|2024-09-16 17:53:10|17835.8|17823.8|17836.4|17824.4|17836.4|17824.4|17835.5|17823.5|134
1726509200000|2024-09-16 17:53:20|17838.9|17826.9|17838.6|17826.6|17840.2|17828.2|17838.6|17826.6|3
1726509210000|2024-09-16 17:53:30|17838.3|17826.3|17835.8|17823.8|17838.3|17826.3|17835.8|17823.8|1
1726509220000|2024-09-16 17:53:40|17836.4|17824.4|17836.4|17824.4|17836.4|17824.4|17836.4|17824.4|2
1726509230000|2024-09-16 17:53:50|17836.1|17824.1|17836.1|17824.1|17836.1|17824.1|17835.8|17823.8|2
1726509240000|2024-09-16 17:54:00|17839.9|17827.9|17839.6|17827.6|17840.2|17828.2|17838.9|17826.9|38
1726509250000|2024-09-16 17:54:10|17838.6|17826.6|17838.3|17826.3|17838.6|17826.6|17838.3|17826.3|1
1726509260000|2024-09-16 17:54:20|17839.6|17827.6|17838.3|17826.3|17839.6|17827.6|17838.3|17826.3|22
1726509270000|2024-09-16 17:54:30|17839.3|17827.3|17832.1|17820.1|17839.3|17827.3|17829.9|17817.9|26
1726509280000|2024-09-16 17:54:40|17832.4|17820.4|17832.1|17820.1|17833.3|17821.3|17832.1|17820.1|24
1726509290000|2024-09-16 17:54:50|17830.8|17818.8|17832.1|17820.1|17832.1|17820.1|17830.8|17818.8|17
1726509300000|2024-09-16 17:55:00|17831.1|17819.1|17829.3|17817.3|17831.1|17819.1|17828.3|17816.3|7
1726509310000|2024-09-16 17:55:10|17828.3|17816.3|17828|17816|17828.3|17816.3|17827.1|17815.1|15
1726509320000|2024-09-16 17:55:20|17827.1|17815.1|17828|17816|17828|17816|17826.8|17814.8|8
1726509330000|2024-09-16 17:55:30|17828.3|17816.3|17828.3|17816.3|17829.3|17817.3|17828.3|17816.3|6
1726509340000|2024-09-16 17:55:40|17825.8|17813.8|17825.8|17813.8|17826.8|17814.8|17825.8|17813.8|23
1726509350000|2024-09-16 17:55:50|||||||||13
1726509360000|2024-09-16 17:56:00|17826.1|17814.1|17825.8|17813.8|17827.1|17815.1|17825.8|17813.8|17
1726509370000|2024-09-16 17:56:10|17824.6|17812.6|17825.8|17813.8|17826.8|17814.8|17824.6|17812.6|11
1726509380000|2024-09-16 17:56:20|17828.3|17816.3|17828|17816|17828.3|17816.3|17828|17816|23
1726509390000|2024-09-16 17:56:30|17825.8|17813.8|17827.1|17815.1|17827.1|17815.1|17825.8|17813.8|19
1726509400000|2024-09-16 17:56:40|17826.1|17814.1|17827.1|17815.1|17827.1|17815.1|17826.1|17814.1|31
1726509410000|2024-09-16 17:56:50|17825.8|17813.8|17825.8|17813.8|17825.8|17813.8|17825.8|17813.8|44
1726509420000|2024-09-16 17:57:00|17826.1|17814.1|17825.8|17813.8|17827.1|17815.1|17823.9|17811.9|7
1726509430000|2024-09-16 17:57:10|17824.9|17812.9|17825.8|17813.8|17825.8|17813.8|17823.9|17811.9|1
1726509440000|2024-09-16 17:57:20|17824.9|17812.9|17823.3|17811.3|17825.8|17813.8|17823.3|17811.3|26
1726509450000|2024-09-16 17:57:30|17824.3|17812.3|17825.8|17813.8|17826.8|17814.8|17820.8|17808.8|27
1726509460000|2024-09-16 17:57:40|17826.8|17814.8|17825.8|17813.8|17826.8|17814.8|17825.8|17813.8|15
1726509470000|2024-09-16 17:57:50|17825.6|17813.6|17825.8|17813.8|17825.8|17813.8|17824.6|17812.6|17
1726509480000|2024-09-16 17:58:00|17824.3|17812.3|17823.1|17811.1|17825.6|17813.6|17819.3|17807.3|23
1726509490000|2024-09-16 17:58:10|17823.6|17811.6|17823.6|17811.6|17824.9|17812.9|17823.6|17811.6|60
1726509500000|2024-09-16 17:58:20|17823.3|17811.3|17824.9|17812.9|17824.9|17812.9|17823.3|17811.3|17
1726509510000|2024-09-16 17:58:30|17823.6|17811.6|17824.9|17812.9|17824.9|17812.9|17823.3|17811.3|3
1726509520000|2024-09-16 17:58:40|17823.9|17811.9|17823.9|17811.9|17823.9|17811.9|17823.9|17811.9|4
1726509530000|2024-09-16 17:58:50|17823.6|17811.6|17823.6|17811.6|17823.6|17811.6|17823.3|17811.3|25
1726509540000|2024-09-16 17:59:00|17823.9|17811.9|17823.3|17811.3|17824.9|17812.9|17822.1|17810.1|33
1726509550000|2024-09-16 17:59:10|17822.4|17810.4|17820.8|17808.8|17823.6|17811.6|17820.8|17808.8|33
1726509560000|2024-09-16 17:59:20|17818.6|17806.6|17818.3|17806.3|17818.6|17806.6|17818.3|17806.3|52
1726509570000|2024-09-16 17:59:30|17820.8|17808.8|17818.3|17806.3|17820.8|17808.8|17814.9|17802.9|137
1726509580000|2024-09-16 17:59:40|17817.4|17805.4|17814.9|17802.9|17817.4|17805.4|17813.9|17801.9|132
1726509590000|2024-09-16 17:59:50|17814.6|17802.6|17815.8|17803.8|17818.1|17806.1|17813.3|17801.3|151
1726509600000|2024-09-16 18:00:00|17817.1|17805.1|17819.3|17807.3|17823.1|17811.1|17817.1|17805.1|76
1726509610000|2024-09-16 18:00:10|17817.8|17805.8|17816.8|17804.8|17817.8|17805.8|17815.8|17803.8|27
1726509620000|2024-09-16 18:00:20|17818.3|17806.3|17820.6|17808.6|17822.1|17810.1|17818.1|17806.1|12
1726509630000|2024-09-16 18:00:30|17820.8|17808.8|17820.8|17808.8|17821.8|17809.8|17820.6|17808.6|5
1726509640000|2024-09-16 18:00:40|17821.8|17809.8|17820.8|17808.8|17821.8|17809.8|17820.8|17808.8|13
1726509650000|2024-09-16 18:00:50|17820.6|17808.6|17819.3|17807.3|17820.6|17808.6|17818.3|17806.3|78
1726509660000|2024-09-16 18:01:00|17819.9|17807.9|17816.4|17804.4|17820.8|17808.8|17816.4|17804.4|16
1726509670000|2024-09-16 18:01:10|17818.9|17806.9|17822.8|17810.8|17822.8|17810.8|17818.9|17806.9|16
1726509680000|2024-09-16 18:01:20|17821.8|17809.8|17823.1|17811.1|17823.1|17811.1|17821.8|17809.8|8
1726509690000|2024-09-16 18:01:30|17825.6|17813.6|17825.6|17813.6|17825.8|17813.8|17825.6|17813.6|1
1726509700000|2024-09-16 18:01:40|17825.8|17813.8|17825.6|17813.6|17825.8|17813.8|17825.3|17813.3|3
1726509710000|2024-09-16 18:01:50|17825.8|17813.8|17825.8|17813.8|17827.8|17815.8|17825.8|17813.8|17
1726509720000|2024-09-16 18:02:00|17825.6|17813.6|17827.1|17815.1|17827.1|17815.1|17825.6|17813.6|22
1726509730000|2024-09-16 18:02:10|17826.8|17814.8|17826.1|17814.1|17827.1|17815.1|17826.1|17814.1|8
1726509740000|2024-09-16 18:02:20|17827.4|17815.4|17828.3|17816.3|17829.3|17817.3|17827.1|17815.1|7
1726509750000|2024-09-16 18:02:30|17829.3|17817.3|17828.3|17816.3|17829.3|17817.3|17828.3|17816.3|0
1726509760000|2024-09-16 18:02:40|17827.1|17815.1|17827.1|17815.1|17827.4|17815.4|17826.1|17814.1|2
1726509770000|2024-09-16 18:02:50|17828.3|17816.3|17830.8|17818.8|17830.8|17818.8|17828.3|17816.3|13
1726509780000|2024-09-16 18:03:00|17829.6|17817.6|17829.3|17817.3|17829.6|17817.6|17829.3|17817.3|2
1726509790000|2024-09-16 18:03:10|17829.6|17817.6|17827.8|17815.8|17829.6|17817.6|17827.8|17815.8|76
1726509800000|2024-09-16 18:03:20|17827.5|17815.5|17825.3|17813.3|17827.5|17815.5|17825.3|17813.3|10
1726509810000|2024-09-16 18:03:30|||||||||4
1726509820000|2024-09-16 18:03:40|17826.5|17814.5|17826.5|17814.5|17826.5|17814.5|17826.5|17814.5|4
1726509830000|2024-09-16 18:03:50|17825.6|17813.6|17826.5|17814.5|17826.5|17814.5|17825.3|17813.3|9
1726509840000|2024-09-16 18:04:00|17825.3|17813.3|17826.5|17814.5|17827.8|17815.8|17825.3|17813.3|10
1726509850000|2024-09-16 18:04:10|17825.3|17813.3|17824|17812|17825.3|17813.3|17824|17812|14
1726509860000|2024-09-16 18:04:20|17824.3|17812.3|17825.3|17813.3|17825.3|17813.3|17824.3|17812.3|3
1726509870000|2024-09-16 18:04:30|17824.3|17812.3|17824.3|17812.3|17825.3|17813.3|17824.3|17812.3|2
1726509880000|2024-09-16 18:04:40|17825.3|17813.3|17825.3|17813.3|17825.3|17813.3|17825.3|17813.3|8
1726509890000|2024-09-16 18:04:50|17824.3|17812.3|17824.3|17812.3|17825.3|17813.3|17822.8|17810.8|26
1726579800000|2024-09-17 13:30:00|17848.3|17836.3|17829.8|17817.8|17850.4|17838.4|17808.1|17792.6|284
1726579810000|2024-09-17 13:30:10|17832.8|17820.8|17821.3|17809.3|17833.8|17821.8|17820.3|17808.3|105
1726579820000|2024-09-17 13:30:20|17818.8|17806.8|17815.3|17803.3|17818.8|17806.8|17809.1|17797.1|28
1726579830000|2024-09-17 13:30:30|17816.1|17804.1|17826.1|17814.1|17827.1|17815.1|17815.6|17803.6|29
1726579840000|2024-09-17 13:30:40|17829.2|17817.2|17837.4|17825.4|17840.9|17828.9|17829.2|17817.2|24
1726579850000|2024-09-17 13:30:50|17838.6|17826.6|17848.4|17836.4|17850.9|17838.9|17838.6|17826.6|26
1726579860000|2024-09-17 13:31:00|17847.4|17835.4|17844.6|17832.6|17847.4|17835.4|17838.4|17826.4|23
1726579870000|2024-09-17 13:31:10|17846.6|17834.6|17846.8|17834.8|17849.6|17837.6|17846.6|17834.6|26
1726579880000|2024-09-17 13:31:20|17845.6|17833.6|17846.8|17834.8|17846.8|17834.8|17844.6|17832.6|35
1726579890000|2024-09-17 13:31:30|17846.6|17834.6|17844.3|17832.3|17846.8|17834.8|17842.8|17830.8|13
1726579900000|2024-09-17 13:31:40|17845.1|17833.1|17841|17829|17845.1|17833.1|17840.6|17828.6|8
1726579910000|2024-09-17 13:31:50|17840.1|17828.1|17837.3|17825.3|17840.1|17828.1|17834.8|17822.8|6
1726579920000|2024-09-17 13:32:00|17838.3|17826.3|17836|17824|17839.8|17827.8|17836|17824|11
1726579930000|2024-09-17 13:32:10|17837|17825|17836.3|17824.3|17838.5|17826.5|17836|17824|5
1726579940000|2024-09-17 13:32:20|17836|17824|17838.3|17826.3|17843.3|17831.3|17836|17824|20
1726579950000|2024-09-17 13:32:30|17838.5|17826.5|17841.3|17829.3|17841.3|17829.3|17838.5|17826.5|6
1726579960000|2024-09-17 13:32:40|17840.8|17828.8|17836|17824|17842|17830|17836|17824|5
1726579970000|2024-09-17 13:32:50|17837.3|17825.3|17831|17819|17838.3|17826.3|17828.8|17816.8|11
1726579980000|2024-09-17 13:33:00|17831.3|17819.3|17836.3|17824.3|17838.3|17826.3|17831|17819|6
1726579990000|2024-09-17 13:33:10|17836|17824|17837.6|17825.6|17837.6|17825.6|17833.8|17821.8|5
1726580000000|2024-09-17 13:33:20|17836.3|17824.3|17834.8|17822.8|17836.3|17824.3|17832.6|17820.6|3
1726580010000|2024-09-17 13:33:30|17835.8|17823.8|17835.8|17823.8|17836|17824|17833.8|17821.8|1
1726580020000|2024-09-17 13:33:40|17836|17824|17841|17829|17842|17830|17836|17824|6
1726580030000|2024-09-17 13:33:50|17841.3|17829.3|17837.3|17825.3|17842.3|17830.3|17837.3|17825.3|3
1726580040000|2024-09-17 13:34:00|17838.3|17826.3|17840.2|17828.2|17840.2|17828.2|17838.3|17826.3|32
1726580050000|2024-09-17 13:34:10|17841.2|17829.2|17840.2|17828.2|17844|17832|17840.2|17828.2|5
1726580060000|2024-09-17 13:34:20|17842.2|17830.2|17837.7|17825.7|17842.2|17830.2|17837.7|17825.7|3
1726580070000|2024-09-17 13:34:30|17838|17826|17844|17832|17845.5|17833.5|17838|17826|17
1726580080000|2024-09-17 13:34:40|17843.7|17831.7|17838|17826|17847.7|17835.7|17838|17826|21
1726580090000|2024-09-17 13:34:50|17838.3|17826.3|17835.2|17823.2|17838.3|17826.3|17834|17822|12
1726580100000|2024-09-17 13:35:00|17835|17823|17831.5|17819.5|17835.2|17823.2|17831.5|17819.5|4
1726580110000|2024-09-17 13:35:10|17830.5|17818.5|17830|17818|17831.5|17819.5|17827.7|17815.7|9
1726580120000|2024-09-17 13:35:20|17828.7|17816.7|17827.7|17815.7|17828.7|17816.7|17826.5|17814.5|8
1726580130000|2024-09-17 13:35:30|17826.2|17814.2|17823.7|17811.7|17826.2|17814.2|17822.5|17810.5|7
1726580140000|2024-09-17 13:35:40|17822.7|17810.7|17825.2|17813.2|17827.5|17815.5|17822.7|17810.7|8
1726580150000|2024-09-17 13:35:50|17825.5|17813.5|17832.2|17820.2|17832.5|17820.5|17825.5|17813.5|3
1726580160000|2024-09-17 13:36:00|17830.2|17818.2|17830.2|17818.2|17830.2|17818.2|17826.2|17814.2|7
1726580170000|2024-09-17 13:36:10|17829.7|17817.7|17828.7|17816.7|17830.2|17818.2|17828.7|17816.7|2
1726580180000|2024-09-17 13:36:20|17827.2|17815.2|17830.2|17818.2|17831.5|17819.5|17826.2|17814.2|3
1726580190000|2024-09-17 13:36:30|17830|17818|17828.7|17816.7|17830.2|17818.2|17828.7|17816.7|6
1726580200000|2024-09-17 13:36:40|17827.7|17815.7|17815.8|17803.8|17830.9|17818.9|17814.8|17802.8|20
1726580210000|2024-09-17 13:36:50|17815.5|17803.5|17813.3|17801.3|17815.5|17803.5|17810.8|17798.8|16
1726580220000|2024-09-17 13:37:00|17814.3|17802.3|17815.2|17803.2|17816.5|17804.5|17814.3|17802.3|27
1726580230000|2024-09-17 13:37:10|17814.3|17802.3|17810.8|17798.8|17815.8|17803.8|17810.5|17798.5|9
1726580240000|2024-09-17 13:37:20|17809.5|17797.5|17817.7|17805.7|17817.7|17805.7|17809.5|17797.5|12
1726580250000|2024-09-17 13:37:30|17818|17806|17822.7|17810.7|17822.7|17810.7|17817.7|17805.7|7
1726580260000|2024-09-17 13:37:40|17822.5|17810.5|17821.5|17809.5|17822.7|17810.7|17821.5|17809.5|9
1726580270000|2024-09-17 13:37:50|17819.5|17807.5|17821.2|17809.2|17822.7|17810.7|17819|17807|9
1726580280000|2024-09-17 13:38:00|17823.4|17811.4|17822.5|17810.5|17823.4|17811.4|17822.5|17810.5|1
1726580290000|2024-09-17 13:38:10|17825.7|17813.7|17823.4|17811.4|17825.9|17813.9|17823.4|17811.4|8
1726580300000|2024-09-17 13:38:20|17824.4|17812.4|17824.7|17812.7|17824.7|17812.7|17822.9|17810.9|8
1726580310000|2024-09-17 13:38:30|17825.7|17813.7|17822.9|17810.9|17825.9|17813.9|17822.9|17810.9|3
1726580320000|2024-09-17 13:38:40|17819.7|17807.7|17821.6|17809.6|17822.2|17810.2|17819.4|17807.4|5
1726580330000|2024-09-17 13:38:50|17820.7|17808.7|17819.4|17807.4|17820.7|17808.7|17819.4|17807.4|2
1726580340000|2024-09-17 13:39:00|17819.7|17807.7|17819.4|17807.4|17819.7|17807.7|17819.4|17807.4|1
1726580350000|2024-09-17 13:39:10|17819.7|17807.7|17820.4|17808.4|17820.9|17808.9|17819.7|17807.7|42
1726580360000|2024-09-17 13:39:20|17820.9|17808.9|17832.4|17820.4|17833.6|17821.6|17820.9|17808.9|8
1726580370000|2024-09-17 13:39:30|17824.2|17812.2|17824.2|17812.2|17824.2|17812.2|17824.2|17812.2|14
1726580380000|2024-09-17 13:39:40|17825.1|17813.1|17827.4|17815.4|17827.6|17815.6|17825.1|17813.1|4
1726580390000|2024-09-17 13:39:50|17826.4|17814.4|17832.6|17820.6|17833.6|17821.6|17826.4|17814.4|33
1726580400000|2024-09-17 13:40:00|17833.6|17821.6|17834.6|17822.6|17835.8|17823.8|17833.6|17821.6|3
1726580410000|2024-09-17 13:40:10|17835.8|17823.8|17842.4|17830.4|17848.1|17836.1|17835.8|17823.8|30
1726580420000|2024-09-17 13:40:20|17841.1|17829.1|17841.1|17829.1|17844.6|17832.6|17841.1|17829.1|13
1726580430000|2024-09-17 13:40:30|17839.9|17827.9|17841.7|17829.7|17842.6|17830.6|17839.2|17827.2|71
1726580440000|2024-09-17 13:40:40|17841.4|17829.4|17840.1|17828.1|17841.7|17829.7|17840.1|17828.1|16
1726580450000|2024-09-17 13:40:50|17842.4|17830.4|17838.9|17826.9|17842.4|17830.4|17838.9|17826.9|20
1726580460000|2024-09-17 13:41:00|17839.2|17827.2|17840.1|17828.1|17841.4|17829.4|17839.2|17827.2|1
1726580470000|2024-09-17 13:41:10|17841.1|17829.1|17847.6|17835.6|17849.9|17837.9|17840.1|17828.1|9
1726580480000|2024-09-17 13:41:20|17845.1|17833.1|17845.1|17833.1|17846.4|17834.4|17844.2|17832.2|2
1726580490000|2024-09-17 13:41:30|17845.4|17833.4|17846.4|17834.4|17846.4|17834.4|17845.4|17833.4|1
1726580500000|2024-09-17 13:41:40|17845.4|17833.4|17843.6|17831.6|17846.1|17834.1|17843.6|17831.6|14
1726580510000|2024-09-17 13:41:50|17844.9|17832.9|17848.6|17836.6|17848.6|17836.6|17844.9|17832.9|6
1726580520000|2024-09-17 13:42:00|17849.6|17837.6|17851.1|17839.1|17853.3|17841.3|17849.6|17837.6|14
1726580530000|2024-09-17 13:42:10|17850.8|17838.8|17845.8|17833.8|17850.8|17838.8|17845.8|17833.8|5
1726580540000|2024-09-17 13:42:20|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|17844.9|17832.9|2
1726580550000|2024-09-17 13:42:30|17845.8|17833.8|17851.4|17839.4|17851.4|17839.4|17845.8|17833.8|21
1726580560000|2024-09-17 13:42:40|17852.4|17840.4|17857.1|17845.1|17857.1|17845.1|17852.4|17840.4|9
1726580570000|2024-09-17 13:42:50|17858.3|17846.3|17853.3|17841.3|17858.3|17846.3|17853.3|17841.3|4
1726580580000|2024-09-17 13:43:00|17857.4|17845.4|17854.2|17842.2|17857.4|17845.4|17854.2|17842.2|10
1726580590000|2024-09-17 13:43:10|17853.9|17841.9|17855.4|17843.4|17855.4|17843.4|17852.9|17840.9|3
1726580600000|2024-09-17 13:43:20|17855.1|17843.1|17857.9|17845.9|17863.6|17851.6|17855.1|17843.1|45
1726580610000|2024-09-17 13:43:30|17859.2|17847.2|17865.1|17853.1|17866.7|17854.7|17859.2|17847.2|24
1726580620000|2024-09-17 13:43:40|17864.2|17852.2|17866.4|17854.4|17867.9|17855.9|17864.2|17852.2|2
1726580630000|2024-09-17 13:43:50|17865.4|17853.4|17871.1|17859.1|17871.4|17859.4|17865.4|17853.4|22
1726580640000|2024-09-17 13:44:00|17869.9|17857.9|17870.4|17858.4|17870.4|17858.4|17867.9|17855.9|8
1726580650000|2024-09-17 13:44:10|17870.1|17858.1|17866.7|17854.7|17870.1|17858.1|17866.7|17854.7|7
1726580660000|2024-09-17 13:44:20|17866.4|17854.4|17865.4|17853.4|17866.7|17854.7|17865.4|17853.4|4
1726580670000|2024-09-17 13:44:30|17866.7|17854.7|17871.4|17859.4|17871.4|17859.4|17865.4|17853.4|5
1726580680000|2024-09-17 13:44:40|17871.1|17859.1|17874.9|17862.9|17874.9|17862.9|17870.1|17858.1|10
1726580690000|2024-09-17 13:44:50|17876.1|17864.1|17874.9|17862.9|17876.8|17864.8|17872.4|17860.4|8
1726580700000|2024-09-17 13:45:00|17876.1|17864.1|17876.1|17864.1|17878.6|17866.6|17876.1|17864.1|6
1726580710000|2024-09-17 13:45:10|17876.4|17864.4|17877.4|17865.4|17878.3|17866.3|17876.4|17864.4|1
1726580720000|2024-09-17 13:45:20|17877.1|17865.1|17875.6|17863.6|17877.1|17865.1|17871.8|17859.8|9
1726580730000|2024-09-17 13:45:30|17878.1|17866.1|17877.1|17865.1|17878.1|17866.1|17877.1|17865.1|9
1726580740000|2024-09-17 13:45:40|17870.6|17858.6|17868.6|17856.6|17870.6|17858.6|17868.6|17856.6|3
1726580750000|2024-09-17 13:45:50|17867.1|17855.1|17870.6|17858.6|17870.8|17858.8|17863.9|17851.9|24
1726580760000|2024-09-17 13:46:00|17869.6|17857.6|17872.4|17860.4|17873.3|17861.3|17869.6|17857.6|34
1726580770000|2024-09-17 13:46:10|17873.6|17861.6|17870.6|17858.6|17873.6|17861.6|17869.6|17857.6|15
1726580780000|2024-09-17 13:46:20|17870.8|17858.8|17871.8|17859.8|17871.8|17859.8|17869.6|17857.6|3
1726580790000|2024-09-17 13:46:30|17870.8|17858.8|17868.3|17856.3|17870.8|17858.8|17868.3|17856.3|20
1726580800000|2024-09-17 13:46:40|17866.8|17854.8|17869.6|17857.6|17870.8|17858.8|17865.8|17853.8|10
1726580810000|2024-09-17 13:46:50|17868.1|17856.1|17878.3|17866.3|17878.3|17866.3|17867.1|17855.1|23
1726580820000|2024-09-17 13:47:00|17877.4|17865.4|17878.3|17866.3|17878.3|17866.3|17877.1|17865.1|1
1726580830000|2024-09-17 13:47:10|17882.4|17870.4|17879.9|17867.9|17885.8|17873.8|17879.9|17867.9|25
1726580840000|2024-09-17 13:47:20|17877.4|17865.4|17877.4|17865.4|17878.3|17866.3|17877.4|17865.4|2
1726580850000|2024-09-17 13:47:30|17878.3|17866.3|17889.7|17877.7|17893.9|17881.9|17878.3|17866.3|27
1726580860000|2024-09-17 13:47:40|17889.4|17877.4|17886.7|17874.7|17889.7|17877.7|17883.5|17871.5|14
1726580870000|2024-09-17 13:47:50|17885.7|17873.7|17880.4|17868.4|17886.9|17874.9|17880.4|17868.4|6
1726580880000|2024-09-17 13:48:00|17879.2|17867.2|17876.7|17864.7|17880.7|17868.7|17876.7|17864.7|7
1726580890000|2024-09-17 13:48:10|17875.7|17863.7|17874.7|17862.7|17875.7|17863.7|17874.4|17862.4|31
1726580900000|2024-09-17 13:48:20|17873.2|17861.2|17869.2|17857.2|17873.5|17861.5|17868.2|17856.2|38
1726580910000|2024-09-17 13:48:30|17868.2|17856.2|17867.9|17855.9|17868.2|17856.2|17867.9|17855.9|0
1726580920000|2024-09-17 13:48:40|17866.9|17854.9|17876.7|17864.7|17876.7|17864.7|17866.9|17854.9|12
1726580930000|2024-09-17 13:48:50|||||||||4
1726580940000|2024-09-17 13:49:00|17875.7|17863.7|17879.9|17867.9|17879.9|17867.9|17874.2|17862.2|11
1726580950000|2024-09-17 13:49:10|17878.9|17866.9|17879.9|17867.9|17879.9|17867.9|17878.9|17866.9|10
1726580960000|2024-09-17 13:49:20|17878.9|17866.9|17879.9|17867.9|17879.9|17867.9|17878.9|17866.9|0
1726580970000|2024-09-17 13:49:30|17878.9|17866.9|17878.6|17866.6|17878.9|17866.9|17878.6|17866.6|3
1726580980000|2024-09-17 13:49:40|17877.4|17865.4|17879.9|17867.9|17879.9|17867.9|17877.4|17865.4|3
1726580990000|2024-09-17 13:49:50|17876.4|17864.4|17873.9|17861.9|17876.4|17864.4|17873.9|17861.9|4
1726581000000|2024-09-17 13:50:00|17873.6|17861.6|17873.6|17861.6|17873.6|17861.6|17873.6|17861.6|2
1726581010000|2024-09-17 13:50:10|17867.9|17855.9|17867.9|17855.9|17868.2|17856.2|17867.9|17855.9|7
1726581020000|2024-09-17 13:50:20|17867.6|17855.6|17864.4|17852.4|17867.6|17855.6|17864.4|17852.4|14
1726581030000|2024-09-17 13:50:30|17865.4|17853.4|17869.4|17857.4|17869.4|17857.4|17864.4|17852.4|9
1726581040000|2024-09-17 13:50:40|17869.7|17857.7|17870.4|17858.4|17870.4|17858.4|17869.4|17857.4|1
1726581050000|2024-09-17 13:50:50|17869.4|17857.4|17864.2|17852.2|17869.4|17857.4|17864.2|17852.2|10
1726581060000|2024-09-17 13:51:00|17865.4|17853.4|17862.9|17850.9|17865.4|17853.4|17862.9|17850.9|1
1726581070000|2024-09-17 13:51:10|17861.9|17849.9|17867.6|17855.6|17867.9|17855.9|17861.9|17849.9|36
1726581080000|2024-09-17 13:51:20|17867.9|17855.9|17867.9|17855.9|17867.9|17855.9|17867.9|17855.9|1
1726581090000|2024-09-17 13:51:30|17868.9|17856.9|17866.7|17854.7|17868.9|17856.9|17866.7|17854.7|4
1726581100000|2024-09-17 13:51:40|17868.6|17856.6|17862.9|17850.9|17868.9|17856.9|17862.9|17850.9|6
1726581110000|2024-09-17 13:51:50|17863.9|17851.9|17859.4|17847.4|17863.9|17851.9|17856.7|17844.7|18
1726581120000|2024-09-17 13:52:00|17859.2|17847.2|17856.7|17844.7|17859.2|17847.2|17856.7|17844.7|15
1726581130000|2024-09-17 13:52:10|17857.6|17845.6|17862.9|17850.9|17862.9|17850.9|17857.6|17845.6|3
1726581140000|2024-09-17 13:52:20|17865.4|17853.4|17866.7|17854.7|17866.7|17854.7|17865.4|17853.4|3
1726581150000|2024-09-17 13:52:30|17867.6|17855.6|17870.4|17858.4|17870.4|17858.4|17867.6|17855.6|5
1726581160000|2024-09-17 13:52:40|17870.1|17858.1|17870.4|17858.4|17870.4|17858.4|17869.9|17857.9|1
1726581170000|2024-09-17 13:52:50|17869.9|17857.9|17870.4|17858.4|17870.4|17858.4|17869.9|17857.9|2
1726581180000|2024-09-17 13:53:00|17876.7|17864.7|17876.7|17864.7|17876.7|17864.7|17876.4|17864.4|8
1726581190000|2024-09-17 13:53:10|17876.9|17864.9|17878.9|17866.9|17878.9|17866.9|17876.9|17864.9|0
1726581200000|2024-09-17 13:53:20|17877.9|17865.9|17872.9|17860.9|17877.9|17865.9|17872.9|17860.9|6
1726581210000|2024-09-17 13:53:30|17872.6|17860.6|17873.9|17861.9|17873.9|17861.9|17872.6|17860.6|36
1726581230000|2024-09-17 13:53:50|||||||||1
1726581240000|2024-09-17 13:54:00|||||||||1
1726581250000|2024-09-17 13:54:10|17876.7|17864.7|17876.7|17864.7|17876.7|17864.7|17876.7|17864.7|11
1726581260000|2024-09-17 13:54:20|17874.2|17862.2|17877.6|17865.6|17877.6|17865.6|17874.2|17862.2|7
1726581270000|2024-09-17 13:54:30|17877.9|17865.9|17881.4|17869.4|17881.4|17869.4|17877.9|17865.9|2
1726581280000|2024-09-17 13:54:40|17881.7|17869.7|17883.9|17871.9|17883.9|17871.9|17881.7|17869.7|13
1726581290000|2024-09-17 13:54:50|17882.9|17870.9|17886.4|17874.4|17889.9|17877.9|17882.9|17870.9|7
1726581300000|2024-09-17 13:55:00|17886.7|17874.7|17886.4|17874.4|17886.7|17874.7|17883.9|17871.9|8
1726581310000|2024-09-17 13:55:10|17885.2|17873.2|17885.4|17873.4|17885.4|17873.4|17885.2|17873.2|2
1726581320000|2024-09-17 13:55:20|17884.9|17872.9|17884.9|17872.9|17884.9|17872.9|17884.9|17872.9|1
1726581330000|2024-09-17 13:55:30|17885.4|17873.4|17881.4|17869.4|17885.4|17873.4|17879.2|17867.2|8
1726581340000|2024-09-17 13:55:40|17880.2|17868.2|17880.2|17868.2|17880.2|17868.2|17880.2|17868.2|1
1726581350000|2024-09-17 13:55:50|17879.9|17867.9|17876.7|17864.7|17882.7|17870.7|17874.9|17862.9|33
1726581360000|2024-09-17 13:56:00|17877.9|17865.9|17879.4|17867.4|17880.7|17868.7|17875.7|17863.7|13
1726581370000|2024-09-17 13:56:10|17880.4|17868.4|17875.4|17863.4|17880.4|17868.4|17875.4|17863.4|9
1726581380000|2024-09-17 13:56:20|17874.2|17862.2|17871.9|17859.9|17874.2|17862.2|17871|17859|2
1726581390000|2024-09-17 13:56:30|||||||||4
1726581400000|2024-09-17 13:56:40|17871|17859|17871.9|17859.9|17872.9|17860.9|17871|17859|1
1726581410000|2024-09-17 13:56:50|17874.4|17862.4|17874.2|17862.2|17875.4|17863.4|17874.2|17862.2|6
1726581420000|2024-09-17 13:57:00|17875.4|17863.4|17874.4|17862.4|17875.4|17863.4|17872.2|17860.2|2
1726581430000|2024-09-17 13:57:10|17872.9|17860.9|17872.9|17860.9|17873.2|17861.2|17872.2|17860.2|9
1726581450000|2024-09-17 13:57:30|17870.4|17858.4|17870.4|17858.4|17871.7|17859.7|17870.4|17858.4|5
1726581460000|2024-09-17 13:57:40|17870.7|17858.7|17871.7|17859.7|17874.2|17862.2|17870.4|17858.4|15
1726581470000|2024-09-17 13:57:50|17871.9|17859.9|17871.9|17859.9|17871.9|17859.9|17871.9|17859.9|1
1726581480000|2024-09-17 13:58:00|17872.9|17860.9|17877.2|17865.2|17877.5|17865.5|17870.4|17858.4|24
1726581490000|2024-09-17 13:58:10|17878.2|17866.2|17876.9|17864.9|17878.2|17866.2|17876|17864|3
1726581500000|2024-09-17 13:58:20|17876|17864|17874.4|17862.4|17876|17864|17874.4|17862.4|9
1726581510000|2024-09-17 13:58:30|17878.2|17866.2|17881.9|17869.9|17885.4|17873.4|17878.2|17866.2|8
1726581520000|2024-09-17 13:58:40|17880.4|17868.4|17880.7|17868.7|17881.7|17869.7|17880.4|17868.4|5
1726581530000|2024-09-17 13:58:50|17879.4|17867.4|17880.4|17868.4|17880.7|17868.7|17878.5|17866.5|2
1726581540000|2024-09-17 13:59:00|17881.9|17869.9|17881|17869|17886.7|17874.7|17878.5|17866.5|12
1726581550000|2024-09-17 13:59:10|17879|17867|17877.2|17865.2|17879|17867|17877.2|17865.2|14
1726581560000|2024-09-17 13:59:20|17876.9|17864.9|17877.2|17865.2|17877.2|17865.2|17876.9|17864.9|1
1726581570000|2024-09-17 13:59:30|17875.7|17863.7|17873.5|17861.5|17875.7|17863.7|17873.5|17861.5|14
1726581580000|2024-09-17 13:59:40|17872.2|17860.2|17872.2|17860.2|17874.4|17862.4|17871.7|17859.7|6
1726581590000|2024-09-17 13:59:50|17874.4|17862.4|17874.4|17862.4|17874.4|17862.4|17874.4|17862.4|0
1726581600000|2024-09-17 14:00:00|17874.2|17862.2|17874.2|17862.2|17874.2|17862.2|17874.2|17862.2|54
1726581610000|2024-09-17 14:00:10|17873.9|17861.9|17876.4|17864.4|17876.4|17864.4|17872.9|17860.9|31
1726581620000|2024-09-17 14:00:20|17875.4|17863.4|17872.7|17860.7|17875.4|17863.4|17872.7|17860.7|37
1726581630000|2024-09-17 14:00:30|17871.4|17859.4|17870.4|17858.4|17872.9|17860.9|17870.4|17858.4|10
1726581650000|2024-09-17 14:00:50|17869.2|17857.2|17866.7|17854.7|17869.2|17857.2|17866.7|17854.7|8
1726581660000|2024-09-17 14:01:00|17872.9|17860.9|17871.7|17859.7|17872.9|17860.9|17871.7|17859.7|7
1726581670000|2024-09-17 14:01:10|17871.4|17859.4|17874.9|17862.9|17874.9|17862.9|17871.4|17859.4|12
1726581680000|2024-09-17 14:01:20|17874.2|17862.2|17872.9|17860.9|17874.2|17862.2|17872.9|17860.9|6
1726581690000|2024-09-17 14:01:30|17873.9|17861.9|17865.2|17853.2|17873.9|17861.9|17861.7|17849.7|5
1726581700000|2024-09-17 14:01:40|17864.9|17852.9|17862.9|17850.9|17864.9|17852.9|17861.4|17849.4|8
1726581710000|2024-09-17 14:01:50|17861.4|17849.4|17859.9|17847.9|17862.7|17850.7|17859.9|17847.9|4
1726581720000|2024-09-17 14:02:00|17858.9|17846.9|17861.1|17849.1|17861.4|17849.4|17858.6|17846.6|2
1726581730000|2024-09-17 14:02:10|17861.4|17849.4|17862.4|17850.4|17863.9|17851.9|17861.4|17849.4|2
1726581740000|2024-09-17 14:02:20|17862.9|17850.9|17856.4|17844.4|17863.9|17851.9|17856.4|17844.4|15
1726581750000|2024-09-17 14:02:30|17854.2|17842.2|17853.9|17841.9|17854.2|17842.2|17853.9|17841.9|4
1726581760000|2024-09-17 14:02:40|17850.2|17838.2|17845.4|17833.4|17850.2|17838.2|17845.4|17833.4|18
1726581770000|2024-09-17 14:02:50|17843.9|17831.9|17846.4|17834.4|17846.4|17834.4|17843.6|17831.6|15
1726581780000|2024-09-17 14:03:00|17846.7|17834.7|17851.4|17839.4|17851.4|17839.4|17845.2|17833.2|2
1726581790000|2024-09-17 14:03:10|17852.7|17840.7|17853.9|17841.9|17853.9|17841.9|17852.7|17840.7|3
1726581800000|2024-09-17 14:03:20|17854.2|17842.2|17856.1|17844.1|17856.1|17844.1|17854.2|17842.2|2
1726581810000|2024-09-17 14:03:30|17856.4|17844.4|17856.4|17844.4|17856.4|17844.4|17856.4|17844.4|1
1726581820000|2024-09-17 14:03:40|17856.7|17844.7|17856.1|17844.1|17856.7|17844.7|17854.9|17842.9|4
1726581830000|2024-09-17 14:03:50|17854.9|17842.9|17857.7|17845.7|17857.7|17845.7|17854.9|17842.9|4
1726581840000|2024-09-17 14:04:00|17857.4|17845.4|17857.7|17845.7|17859.9|17847.9|17856.4|17844.4|5
1726581850000|2024-09-17 14:04:10|17856.7|17844.7|17858.6|17846.6|17858.9|17846.9|17856.7|17844.7|2
1726581860000|2024-09-17 14:04:20|17856.7|17844.7|17859.2|17847.2|17859.2|17847.2|17856.7|17844.7|4
1726581870000|2024-09-17 14:04:30|17860.2|17848.2|17860.2|17848.2|17860.2|17848.2|17860.2|17848.2|1
1726581880000|2024-09-17 14:04:40|17857.7|17845.7|17852.9|17840.9|17857.7|17845.7|17852.9|17840.9|3
1726581890000|2024-09-17 14:04:50|17854.9|17842.9|17854.9|17842.9|17854.9|17842.9|17854.9|17842.9|2
1726581900000|2024-09-17 14:05:00|17853.9|17841.9|17853.6|17841.6|17854.9|17842.9|17852.4|17840.4|50
1726581910000|2024-09-17 14:05:10|17853.9|17841.9|17858.6|17846.6|17859.4|17847.4|17853.9|17841.9|4
1726581920000|2024-09-17 14:05:20|17858.9|17846.9|17858.6|17846.6|17858.9|17846.9|17858.4|17846.4|0
1726581930000|2024-09-17 14:05:30|17860.6|17848.6|17862.1|17850.1|17862.1|17850.1|17860.6|17848.6|1
1726581940000|2024-09-17 14:05:40|17861.1|17849.1|17863.6|17851.6|17863.6|17851.6|17861.1|17849.1|6
1726581950000|2024-09-17 14:05:50|17864.6|17852.6|17875.9|17863.9|17875.9|17863.9|17864.6|17852.6|11
1726581960000|2024-09-17 14:06:00|17878.4|17866.4|17879.9|17867.9|17883.4|17871.4|17878.4|17866.4|5
1726581970000|2024-09-17 14:06:10|17881.1|17869.1|17881.1|17869.1|17881.1|17869.1|17880.9|17868.9|5
1726581980000|2024-09-17 14:06:20|17879.9|17867.9|17879.4|17867.4|17879.9|17867.9|17878.6|17866.6|31
1726581990000|2024-09-17 14:06:30|17880.6|17868.6|17880.6|17868.6|17880.9|17868.9|17880.6|17868.6|2
1726582000000|2024-09-17 14:06:40|17880.9|17868.9|17880.9|17868.9|17880.9|17868.9|17880.9|17868.9|35
1726582010000|2024-09-17 14:06:50|||||||||3
1726582020000|2024-09-17 14:07:00|17881.9|17869.9|17888.1|17876.1|17888.1|17876.1|17880.9|17868.9|15
1726582030000|2024-09-17 14:07:10|17888.4|17876.4|17882.8|17870.8|17889.4|17877.4|17881.6|17869.6|2
1726582040000|2024-09-17 14:07:20|17882.6|17870.6|17880.6|17868.6|17882.6|17870.6|17879.1|17867.1|2
1726582050000|2024-09-17 14:07:30|17881.6|17869.6|17880.3|17868.3|17881.6|17869.6|17880.3|17868.3|0
1726582060000|2024-09-17 14:07:40|17879.1|17867.1|17880.3|17868.3|17881.6|17869.6|17879.1|17867.1|12
1726582070000|2024-09-17 14:07:50|17881.9|17869.9|17881.6|17869.6|17881.9|17869.9|17881.6|17869.6|23
1726582080000|2024-09-17 14:08:00|17885.6|17873.6|17885.6|17873.6|17887.6|17875.6|17885.1|17873.1|10
1726582090000|2024-09-17 14:08:10|17885.3|17873.3|17887.6|17875.6|17889.1|17877.1|17885.3|17873.3|5
1726582100000|2024-09-17 14:08:20|17887.8|17875.8|17886.3|17874.3|17887.8|17875.8|17886.3|17874.3|2
1726582110000|2024-09-17 14:08:30|17885.1|17873.1|17885.1|17873.1|17885.1|17873.1|17885.1|17873.1|3
1726582120000|2024-09-17 14:08:40|17884.8|17872.8|17885.3|17873.3|17885.3|17873.3|17883.8|17871.8|15
1726582130000|2024-09-17 14:08:50|17888.1|17876.1|17888.1|17876.1|17888.1|17876.1|17888.1|17876.1|7
1726582140000|2024-09-17 14:09:00|17890.3|17878.3|17890.1|17878.1|17890.3|17878.3|17890.1|17878.1|1
1726582150000|2024-09-17 14:09:10|17890.3|17878.3|17890.3|17878.3|17891.3|17879.3|17890.3|17878.3|1
1726582160000|2024-09-17 14:09:20|17891.3|17879.3|17888.8|17876.8|17891.3|17879.3|17888.8|17876.8|3
1726582170000|2024-09-17 14:09:30|17889.1|17877.1|17890.3|17878.3|17890.3|17878.3|17889.1|17877.1|1
1726582180000|2024-09-17 14:09:40|17896.3|17884.3|17896.9|17884.9|17896.9|17884.9|17895.3|17883.3|19
1726582190000|2024-09-17 14:09:50|17899.5|17887.5|17896.6|17884.6|17899.5|17887.5|17896.6|17884.6|15
1726582200000|2024-09-17 14:10:00|17894.1|17882.1|17896.3|17884.3|17896.3|17884.3|17894.1|17882.1|29
1726582210000|2024-09-17 14:10:10|17895.3|17883.3|17895.3|17883.3|17896.3|17884.3|17895.3|17883.3|5
1726582220000|2024-09-17 14:10:20|17897.6|17885.6|17906.3|17894.3|17907.6|17895.6|17897.6|17885.6|11
1726582230000|2024-09-17 14:10:30|17904.4|17892.4|17897.8|17885.8|17904.4|17892.4|17897.8|17885.8|3
1726582240000|2024-09-17 14:10:40|17897.6|17885.6|17896.6|17884.6|17897.8|17885.8|17896.6|17884.6|1
1726582250000|2024-09-17 14:10:50|17897.6|17885.6|17897.6|17885.6|17898.5|17886.5|17896.3|17884.3|5
1726582260000|2024-09-17 14:11:00|17896.3|17884.3|17892.6|17880.6|17896.3|17884.3|17892.6|17880.6|2
1726582270000|2024-09-17 14:11:10|17892.8|17880.8|17895.1|17883.1|17895.1|17883.1|17892.8|17880.8|1
1726582280000|2024-09-17 14:11:20|17895.3|17883.3|17897.6|17885.6|17899.1|17887.1|17895.3|17883.3|6
1726582290000|2024-09-17 14:11:30|17896.6|17884.6|17896.1|17884.1|17897.6|17885.6|17896.1|17884.1|105
1726582300000|2024-09-17 14:11:40|17895.8|17883.8|17893.6|17881.6|17895.8|17883.8|17892.6|17880.6|3
1726582310000|2024-09-17 14:11:50|17894.5|17882.5|17893.6|17881.6|17896.1|17884.1|17893.6|17881.6|1
1726582320000|2024-09-17 14:12:00|17895.1|17883.1|17896.1|17884.1|17897|17885|17895.1|17883.1|1
1726582330000|2024-09-17 14:12:10|17895.8|17883.8|17897|17885|17898.3|17886.3|17895.8|17883.8|2
1726582340000|2024-09-17 14:12:20|17897.3|17885.3|17895.8|17883.8|17897.3|17885.3|17895.8|17883.8|1
1726582350000|2024-09-17 14:12:30|17896.1|17884.1|17897|17885|17898.3|17886.3|17896.1|17884.1|1
1726582360000|2024-09-17 14:12:40|17896.8|17884.8|17895.8|17883.8|17896.8|17884.8|17895.8|17883.8|0
1726582370000|2024-09-17 14:12:50|17894.5|17882.5|17894.8|17882.8|17894.8|17882.8|17893.6|17881.6|6
1726582380000|2024-09-17 14:13:00|17891.1|17879.1|17894.5|17882.5|17894.5|17882.5|17889.5|17877.5|7
1726582390000|2024-09-17 14:13:10|17893.3|17881.3|17893.6|17881.6|17894.5|17882.5|17893.3|17881.3|0
1726582400000|2024-09-17 14:13:20|17893.3|17881.3|17893.3|17881.3|17893.3|17881.3|17892.3|17880.3|2
1726582410000|2024-09-17 14:13:30|17893.6|17881.6|17894.1|17882.1|17894.1|17882.1|17893.6|17881.6|40
1726582420000|2024-09-17 14:13:40|||||||||1
1726582430000|2024-09-17 14:13:50|17893.8|17881.8|17899.8|17887.8|17899.8|17887.8|17893.8|17881.8|15
1726582440000|2024-09-17 14:14:00|17900.8|17888.8|17898.6|17886.6|17900.8|17888.8|17898.6|17886.6|16
1726582450000|2024-09-17 14:14:10|17900.8|17888.8|17899.8|17887.8|17900.8|17888.8|17899.8|17887.8|1
1726582460000|2024-09-17 14:14:20|17899.5|17887.5|17900.8|17888.8|17900.8|17888.8|17898.6|17886.6|2
1726582480000|2024-09-17 14:14:40|17903.6|17891.6|17900.1|17888.1|17908.3|17896.3|17899.8|17887.8|51
1726582490000|2024-09-17 14:14:50|17901.1|17889.1|17901.1|17889.1|17901.1|17889.1|17900.8|17888.8|1
1726582500000|2024-09-17 14:15:00|17902|17890|17902.3|17890.3|17903.3|17891.3|17902|17890|6
1726582510000|2024-09-17 14:15:10|17903.3|17891.3|17903.3|17891.3|17903.3|17891.3|17902.3|17890.3|0
1726582520000|2024-09-17 14:15:20|17902.3|17890.3|17903.3|17891.3|17903.3|17891.3|17897|17885|17
1726582530000|2024-09-17 14:15:30|17904.5|17892.5|17912.3|17900.3|17913.3|17901.3|17904.5|17892.5|13
1726582540000|2024-09-17 14:15:40|17913.3|17901.3|17912.6|17900.6|17913.6|17901.6|17912.6|17900.6|3
1726582550000|2024-09-17 14:15:50|17913.6|17901.6|17920.8|17908.8|17920.8|17908.8|17913.6|17901.6|5
1726582560000|2024-09-17 14:16:00|17919.8|17907.8|17918.3|17906.3|17920.8|17908.8|17918.3|17906.3|6
1726582570000|2024-09-17 14:16:10|17916.3|17904.3|17918.3|17906.3|17920.8|17908.8|17916.3|17904.3|11
1726582580000|2024-09-17 14:16:20|17919.3|17907.3|17935.8|17923.8|17938.7|17926.7|17919.3|17907.3|24
1726582590000|2024-09-17 14:16:30|17937|17925|17934.5|17922.5|17940.5|17928.5|17934.3|17922.3|14
1726582600000|2024-09-17 14:16:40|17935.5|17923.5|17934|17922|17939.3|17927.3|17934|17922|19
1726582610000|2024-09-17 14:16:50|17934.3|17922.3|17934|17922|17934.3|17922.3|17933.7|17921.7|7
1726582620000|2024-09-17 14:17:00|17934.3|17922.3|17933|17921|17936.5|17924.5|17932.7|17920.7|20
1726582630000|2024-09-17 14:17:10|17932.7|17920.7|17931.5|17919.5|17933|17921|17931.5|17919.5|3
1726582640000|2024-09-17 14:17:20|17931.8|17919.8|17930.2|17918.2|17932.7|17920.7|17927.7|17915.7|10
1726582650000|2024-09-17 14:17:30|17930.5|17918.5|17930.2|17918.2|17930.5|17918.5|17930.2|17918.2|4
1726582660000|2024-09-17 14:17:40|17930|17918|17928|17916|17930|17918|17927.7|17915.7|0
1726582670000|2024-09-17 14:17:50|17927.7|17915.7|17928|17916|17928|17916|17927.7|17915.7|1
1726582680000|2024-09-17 14:18:00|17928.3|17916.3|17933|17921|17933|17921|17928.3|17916.3|4
1726582690000|2024-09-17 14:18:10|17932.7|17920.7|17939|17927|17940|17928|17932.7|17920.7|16
1726582700000|2024-09-17 14:18:20|17936.8|17924.8|17937.7|17925.7|17937.7|17925.7|17936.5|17924.5|4
1726582710000|2024-09-17 14:18:30|17939|17927|17939|17927|17940|17928|17938|17926|11
1726582720000|2024-09-17 14:18:40|17938.7|17926.7|17940.2|17928.2|17942.7|17930.7|17937.7|17925.7|27
1726582730000|2024-09-17 14:18:50|17941.5|17929.5|17941.5|17929.5|17941.5|17929.5|17940.5|17928.5|2
1726582740000|2024-09-17 14:19:00|17941.8|17929.8|17942.8|17930.8|17942.8|17930.8|17941.8|17929.8|3
1726582750000|2024-09-17 14:19:10|17943.3|17931.3|17944|17932|17945.3|17933.3|17942.8|17930.8|9
1726582760000|2024-09-17 14:19:20|17944.3|17932.3|17931.5|17919.5|17944.3|17932.3|17931.5|17919.5|6
1726582770000|2024-09-17 14:19:30|17931.8|17919.8|17934|17922|17934|17922|17931.8|17919.8|4
1726582780000|2024-09-17 14:19:40|17935.3|17923.3|17937.8|17925.8|17937.8|17925.8|17935.3|17923.3|12
1726582790000|2024-09-17 14:19:50|||||||||14
1726582800000|2024-09-17 14:20:00|17936.5|17924.5|17936.5|17924.5|17936.8|17924.8|17936.2|17924.2|4
1726582810000|2024-09-17 14:20:10|17936.2|17924.2|17937.8|17925.8|17937.8|17925.8|17935.3|17923.3|5
1726582830000|2024-09-17 14:20:30|17933|17921|17933|17921|17933|17921|17933|17921|13
1726582840000|2024-09-17 14:20:40|17934|17922|17940.5|17928.5|17941.5|17929.5|17934|17922|27
1726582850000|2024-09-17 14:20:50|17939|17927|17936.5|17924.5|17939|17927|17934.5|17922.5|6
1726582860000|2024-09-17 14:21:00|17937.8|17925.8|17934|17922|17940.3|17928.3|17934|17922|21
1726582870000|2024-09-17 14:21:10|17934.3|17922.3|17932.8|17920.8|17935.3|17923.3|17932.8|17920.8|11
1726582880000|2024-09-17 14:21:20|17935.3|17923.3|17932.8|17920.8|17935.3|17923.3|17932.8|17920.8|8
1726582890000|2024-09-17 14:21:30|17934|17922|17935.3|17923.3|17935.3|17923.3|17934|17922|6
1726582900000|2024-09-17 14:21:40|||||||||2
1726582910000|2024-09-17 14:21:50|17936.5|17924.5|17941.5|17929.5|17941.5|17929.5|17936.5|17924.5|4
1726582920000|2024-09-17 14:22:00|17941.8|17929.8|17940.3|17928.3|17942.8|17930.8|17940.3|17928.3|12
1726582930000|2024-09-17 14:22:10|17942.8|17930.8|17944|17932|17945.3|17933.3|17940.5|17928.5|6
1726582940000|2024-09-17 14:22:20|17944.3|17932.3|17942.8|17930.8|17946.2|17934.2|17942.8|17930.8|35
1726582950000|2024-09-17 14:22:30|17945.3|17933.3|17943|17931|17945.3|17933.3|17942.8|17930.8|4
1726582960000|2024-09-17 14:22:40|17942.8|17930.8|17943|17931|17943|17931|17942.8|17930.8|3
1726582970000|2024-09-17 14:22:50|17940.3|17928.3|17941.2|17929.2|17941.2|17929.2|17940.3|17928.3|2
1726582980000|2024-09-17 14:23:00|17942.2|17930.2|17941|17929|17942.2|17930.2|17939.7|17927.7|1
1726582990000|2024-09-17 14:23:10|17942.2|17930.2|17943.5|17931.5|17945|17933|17942.2|17930.2|9
1726583000000|2024-09-17 14:23:20|17943.7|17931.7|17950|17938|17950|17938|17943.7|17931.7|7
1726583010000|2024-09-17 14:23:30|17951|17939|17949.7|17937.7|17951|17939|17947.8|17935.8|15
1726583020000|2024-09-17 14:23:40|17948.7|17936.7|17946.2|17934.2|17948.7|17936.7|17946.2|17934.2|43
1726583030000|2024-09-17 14:23:50|17947.2|17935.2|17948.5|17936.5|17949.7|17937.7|17947.2|17935.2|3
1726583040000|2024-09-17 14:24:00|17949.7|17937.7|17947.5|17935.5|17949.7|17937.7|17946.2|17934.2|13
1726583050000|2024-09-17 14:24:10|17948.5|17936.5|17949|17937|17949|17937|17945.3|17933.3|7
1726583060000|2024-09-17 14:24:20|17950|17938|17949|17937|17952.2|17940.2|17949|17937|2
1726583070000|2024-09-17 14:24:30|17950|17938|17946.2|17934.2|17950|17938|17946.2|17934.2|4
1726583080000|2024-09-17 14:24:40|17946|17934|17946.2|17934.2|17946.2|17934.2|17946|17934|6
1726583090000|2024-09-17 14:24:50|17946|17934|17945|17933|17946.2|17934.2|17945|17933|2
1726583100000|2024-09-17 14:25:00|17946|17934|17942.2|17930.2|17946|17934|17942.2|17930.2|8
1726583110000|2024-09-17 14:25:10|17944.7|17932.7|17943.5|17931.5|17944.7|17932.7|17942.8|17930.8|9
1726583120000|2024-09-17 14:25:20|17942.5|17930.5|17943.7|17931.7|17943.7|17931.7|17942.5|17930.5|0
1726583130000|2024-09-17 14:25:30|17943.5|17931.5|17944.7|17932.7|17944.7|17932.7|17942.5|17930.5|4
1726583140000|2024-09-17 14:25:40|17947.5|17935.5|17948.5|17936.5|17948.5|17936.5|17947.5|17935.5|1
1726583150000|2024-09-17 14:25:50|17948.7|17936.7|17948.5|17936.5|17948.7|17936.7|17948.5|17936.5|5
1726583160000|2024-09-17 14:26:00|17948.2|17936.2|17946.5|17934.5|17948.2|17936.2|17946.5|17934.5|5
1726583170000|2024-09-17 14:26:10|17946.8|17934.8|17944|17932|17947.8|17935.8|17943|17931|13
1726583180000|2024-09-17 14:26:20|17942.8|17930.8|17941.5|17929.5|17942.8|17930.8|17940.3|17928.3|9
1726583190000|2024-09-17 14:26:30|17942.8|17930.8|17940.3|17928.3|17944|17932|17939|17927|25
1726583200000|2024-09-17 14:26:40|||||||||3
1726583210000|2024-09-17 14:26:50|17938|17926|17939|17927|17940.3|17928.3|17938|17926|1
1726583220000|2024-09-17 14:27:00|17940.3|17928.3|17941.8|17929.8|17941.8|17929.8|17940.3|17928.3|8
1726583230000|2024-09-17 14:27:10|17941.5|17929.5|17938.6|17926.6|17941.5|17929.5|17938.3|17926.3|3
1726583240000|2024-09-17 14:27:20|17936.3|17924.3|17931.1|17919.1|17936.3|17924.3|17931.1|17919.1|20
1726583250000|2024-09-17 14:27:30|17930.1|17918.1|17932.1|17920.1|17932.1|17920.1|17928.8|17916.8|2
1726583260000|2024-09-17 14:27:40|17930.8|17918.8|17932.1|17920.1|17932.1|17920.1|17930.8|17918.8|3
1726583270000|2024-09-17 14:27:50|17932.3|17920.3|17929.6|17917.6|17934.6|17922.6|17929.6|17917.6|5
1726583280000|2024-09-17 14:28:00|17928.3|17916.3|17934.6|17922.6|17934.6|17922.6|17928.3|17916.3|3
1726583290000|2024-09-17 14:28:10|17935.5|17923.5|17932.8|17920.8|17935.5|17923.5|17932.1|17920.1|5
1726583300000|2024-09-17 14:28:20|17931.2|17919.2|17930.3|17918.3|17931.2|17919.2|17930.3|17918.3|4
1726583310000|2024-09-17 14:28:30|17931.2|17919.2|17936.5|17924.5|17936.5|17924.5|17931.2|17919.2|13
1726583320000|2024-09-17 14:28:40|17936.8|17924.8|17936.8|17924.8|17937.8|17925.8|17936.8|17924.8|1
1726583330000|2024-09-17 14:28:50|17937.8|17925.8|17936.8|17924.8|17938|17926|17936.8|17924.8|4
1726583340000|2024-09-17 14:29:00|17937.8|17925.8|17946.8|17934.8|17946.8|17934.8|17937.1|17925.1|38
1726583350000|2024-09-17 14:29:10|||||||||2
1726583360000|2024-09-17 14:29:20|17949.3|17937.3|17953.3|17941.3|17953.3|17941.3|17949.3|17937.3|55
1726583370000|2024-09-17 14:29:30|17952.1|17940.1|17956.1|17944.1|17962.3|17950.3|17952.1|17940.1|25
1726583380000|2024-09-17 14:29:40|17955.8|17943.8|17953.3|17941.3|17955.8|17943.8|17952.6|17940.6|4
1726583390000|2024-09-17 14:29:50|17952.3|17940.3|17963.6|17951.6|17963.6|17951.6|17952.1|17940.1|19
1726583400000|2024-09-17 14:30:00|17965.1|17953.1|17967.6|17955.6|17967.6|17955.6|17965.1|17953.1|11
1726583410000|2024-09-17 14:30:10|17968.6|17956.6|17963.6|17951.6|17968.6|17956.6|17963.6|17951.6|6
1726583420000|2024-09-17 14:30:20|17964.6|17952.6|17962.1|17950.1|17964.8|17952.8|17958.6|17946.6|7
1726583430000|2024-09-17 14:30:30|17960.1|17948.1|17962.1|17950.1|17962.1|17950.1|17960.1|17948.1|1
1726583440000|2024-09-17 14:30:40|17960.8|17948.8|17960.8|17948.8|17963.3|17951.3|17960.8|17948.8|5
1726583450000|2024-09-17 14:30:50|17959.8|17947.8|17962.1|17950.1|17962.1|17950.1|17958.6|17946.6|10
1726583460000|2024-09-17 14:31:00|17961.1|17949.1|17962.1|17950.1|17962.1|17950.1|17961.1|17949.1|4
1726583470000|2024-09-17 14:31:10|17962.3|17950.3|17962.1|17950.1|17963.3|17951.3|17961.1|17949.1|4
1726583480000|2024-09-17 14:31:20|17963.3|17951.3|17963.3|17951.3|17963.3|17951.3|17963.3|17951.3|0
1726583490000|2024-09-17 14:31:30|17962.3|17950.3|17964.8|17952.8|17964.8|17952.8|17962.3|17950.3|3
1726583500000|2024-09-17 14:31:40|17965.8|17953.8|17967.1|17955.1|17967.1|17955.1|17965.8|17953.8|3
1726583510000|2024-09-17 14:31:50|17966.1|17954.1|17966.8|17954.8|17968.3|17956.3|17965.8|17953.8|3
1726583520000|2024-09-17 14:32:00|17964.8|17952.8|17964.6|17952.6|17967.1|17955.1|17964.6|17952.6|10
1726583530000|2024-09-17 14:32:10|||||||||3
1726583540000|2024-09-17 14:32:20|17963.3|17951.3|17963.3|17951.3|17964.6|17952.6|17963.3|17951.3|6
1726583550000|2024-09-17 14:32:30|17962.3|17950.3|17964.6|17952.6|17964.6|17952.6|17962.1|17950.1|3
1726583560000|2024-09-17 14:32:40|17963.3|17951.3|17962.1|17950.1|17963.3|17951.3|17962.1|17950.1|2
1726583570000|2024-09-17 14:32:50|17958.3|17946.3|17954.6|17942.6|17958.3|17946.3|17954.6|17942.6|14
1726583580000|2024-09-17 14:33:00|17955.4|17943.4|17954.6|17942.6|17958|17946|17954.6|17942.6|0
1726583590000|2024-09-17 14:33:10|17954.3|17942.3|17953.8|17941.8|17954.3|17942.3|17953.3|17941.3|16
1726583600000|2024-09-17 14:33:20|17955.8|17943.8|17957.1|17945.1|17957.1|17945.1|17955.8|17943.8|0
1726583610000|2024-09-17 14:33:30|17955.8|17943.8|17954.6|17942.6|17955.8|17943.8|17954.6|17942.6|1
1726583620000|2024-09-17 14:33:40|17955.8|17943.8|17952.1|17940.1|17955.8|17943.8|17952.1|17940.1|4
1726583630000|2024-09-17 14:33:50|17952.3|17940.3|17955.8|17943.8|17955.8|17943.8|17952.3|17940.3|1
1726583640000|2024-09-17 14:34:00|||||||||2
1726583650000|2024-09-17 14:34:10|17957.1|17945.1|17957.1|17945.1|17957.1|17945.1|17955.8|17943.8|2
1726583660000|2024-09-17 14:34:20|17958.3|17946.3|17958.3|17946.3|17958.3|17946.3|17957.1|17945.1|6
1726583670000|2024-09-17 14:34:30|17957.3|17945.3|17958.3|17946.3|17958.3|17946.3|17957.3|17945.3|0
1726583680000|2024-09-17 14:34:40|||||||||4
1726583690000|2024-09-17 14:34:50|||||||||6
1726583700000|2024-09-17 14:35:00|17958|17946|17955.5|17943.5|17958|17946|17955.5|17943.5|13
1726583710000|2024-09-17 14:35:10|17956.5|17944.5|17956.8|17944.8|17956.8|17944.8|17954.3|17942.3|7
1726583720000|2024-09-17 14:35:20|17957.8|17945.8|17956.8|17944.8|17957.8|17945.8|17954.6|17942.6|4
1726583730000|2024-09-17 14:35:30|17957.1|17945.1|17960.3|17948.3|17960.3|17948.3|17956.8|17944.8|9
1726583750000|2024-09-17 14:35:50|17964.8|17952.8|17963.6|17951.6|17965.8|17953.8|17963.6|17951.6|11
1726583760000|2024-09-17 14:36:00|17964.6|17952.6|17960.8|17948.8|17964.6|17952.6|17959.8|17947.8|34
1726583770000|2024-09-17 14:36:10|17961.8|17949.8|17962.3|17950.3|17964.3|17952.3|17960.8|17948.8|4
1726583780000|2024-09-17 14:36:20|17963.3|17951.3|17963.6|17951.6|17963.6|17951.6|17962.3|17950.3|3
1726583790000|2024-09-17 14:36:30|17964.6|17952.6|17964.8|17952.8|17965.8|17953.8|17964.6|17952.6|2
1726583800000|2024-09-17 14:36:40|17965.8|17953.8|17966.8|17954.8|17966.8|17954.8|17965.8|17953.8|8
1726583810000|2024-09-17 14:36:50|17965.8|17953.8|17965.5|17953.5|17966.8|17954.8|17964.6|17952.6|4
1726583820000|2024-09-17 14:37:00|17965.8|17953.8|17961.8|17949.8|17966.8|17954.8|17961.8|17949.8|3
1726583830000|2024-09-17 14:37:10|17962.8|17950.8|17964.3|17952.3|17965.3|17953.3|17962.8|17950.8|4
1726583840000|2024-09-17 14:37:20|17966.5|17954.5|17965.5|17953.5|17966.5|17954.5|17965.3|17953.3|2
1726583850000|2024-09-17 14:37:30|17963|17951|17961.8|17949.8|17963|17951|17961.5|17949.5|3
1726583860000|2024-09-17 14:37:40|17962.8|17950.8|17965.8|17953.8|17965.8|17953.8|17962.8|17950.8|9
1726583870000|2024-09-17 14:37:50|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|0
1726583880000|2024-09-17 14:38:00|17968|17956|17968|17956|17968|17956|17968|17956|11
1726583890000|2024-09-17 14:38:10|17968.3|17956.3|17965.5|17953.5|17968.3|17956.3|17965.5|17953.5|7
1726583900000|2024-09-17 14:38:20|17966.5|17954.5|17965.5|17953.5|17966.5|17954.5|17965.5|17953.5|4
1726583910000|2024-09-17 14:38:30|17964|17952|17964|17952|17964|17952|17964|17952|3
1726583920000|2024-09-17 14:38:40|17964.3|17952.3|17965.3|17953.3|17965.3|17953.3|17964.3|17952.3|2
1726583930000|2024-09-17 14:38:50|||||||||4
1726583940000|2024-09-17 14:39:00|17964.3|17952.3|17962.8|17950.8|17964.3|17952.3|17962.8|17950.8|4
1726583950000|2024-09-17 14:39:10|17964.3|17952.3|17962.8|17950.8|17964.3|17952.3|17962.8|17950.8|3
1726583960000|2024-09-17 14:39:20|17961.8|17949.8|17957.8|17945.8|17961.8|17949.8|17957.8|17945.8|4
1726583970000|2024-09-17 14:39:30|17956.8|17944.8|17957.8|17945.8|17957.8|17945.8|17956.8|17944.8|2
1726583980000|2024-09-17 14:39:40|17956.8|17944.8|17957.8|17945.8|17957.8|17945.8|17955.3|17943.3|5
1726583990000|2024-09-17 14:39:50|17958|17946|17964|17952|17964|17952|17957.8|17945.8|3
1726584000000|2024-09-17 14:40:00|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|1
1726584010000|2024-09-17 14:40:10|17962.8|17950.8|17962.8|17950.8|17964|17952|17962.8|17950.8|5
1726584020000|2024-09-17 14:40:20|17962.5|17950.5|17961.8|17949.8|17962.5|17950.5|17960.3|17948.3|3
1726584030000|2024-09-17 14:40:30|17962.1|17950.1|17962.3|17950.3|17963.3|17951.3|17962.1|17950.1|25
1726584040000|2024-09-17 14:40:40|17963.3|17951.3|17965.6|17953.6|17965.6|17953.6|17962.3|17950.3|3
1726584060000|2024-09-17 14:41:00|17965.3|17953.3|17964.3|17952.3|17965.6|17953.6|17964.3|17952.3|0
1726584080000|2024-09-17 14:41:20|||||||||1
1726584090000|2024-09-17 14:41:30|17965.3|17953.3|17965.3|17953.3|17965.3|17953.3|17965.3|17953.3|2
1726584100000|2024-09-17 14:41:40|17964.3|17952.3|17962.8|17950.8|17965.3|17953.3|17962.8|17950.8|2
1726584110000|2024-09-17 14:41:50|17962.5|17950.5|17956.8|17944.8|17962.5|17950.5|17956.5|17944.5|4
1726584120000|2024-09-17 14:42:00|17957.8|17945.8|17959.3|17947.3|17960.3|17948.3|17957.8|17945.8|6
1726584130000|2024-09-17 14:42:10|17958.3|17946.3|17959.3|17947.3|17959.3|17947.3|17958.3|17946.3|0
1726584140000|2024-09-17 14:42:20|||||||||1
1726584150000|2024-09-17 14:42:30|17961.5|17949.5|17961.8|17949.8|17962.8|17950.8|17961.5|17949.5|3
1726584160000|2024-09-17 14:42:40|17962.8|17950.8|17962.8|17950.8|17962.8|17950.8|17962.8|17950.8|0
1726584170000|2024-09-17 14:42:50|||||||||2
1726584180000|2024-09-17 14:43:00|17961.8|17949.8|17965.6|17953.6|17965.6|17953.6|17959.3|17947.3|8
1726584190000|2024-09-17 14:43:10|17967.8|17955.8|17974|17962|17975|17963|17967.8|17955.8|24
1726584200000|2024-09-17 14:43:20|17972.8|17960.8|17972.8|17960.8|17972.8|17960.8|17972.8|17960.8|2
1726584210000|2024-09-17 14:43:30|17973.1|17961.1|17973.8|17961.8|17974|17962|17972.8|17960.8|3
1726584220000|2024-09-17 14:43:40|17974|17962|17966.5|17954.5|17975.3|17963.3|17966.5|17954.5|3
1726584230000|2024-09-17 14:43:50|17966.8|17954.8|17966.5|17954.5|17966.8|17954.8|17966.5|17954.5|1
1726584240000|2024-09-17 14:44:00|17966.8|17954.8|17964.3|17952.3|17966.8|17954.8|17964.3|17952.3|3
1726584250000|2024-09-17 14:44:10|||||||||6
1726584260000|2024-09-17 14:44:20|17961.8|17949.8|17961.8|17949.8|17961.8|17949.8|17961.5|17949.5|4
1726584270000|2024-09-17 14:44:30|||||||||4
1726584280000|2024-09-17 14:44:40|||||||||2
1726584290000|2024-09-17 14:44:50|17962.8|17950.8|17966.5|17954.5|17966.5|17954.5|17962.8|17950.8|5
1726584300000|2024-09-17 14:45:00|17968.1|17956.1|17975.6|17963.6|17975.6|17963.6|17968.1|17956.1|10
1726584310000|2024-09-17 14:45:10|17975.8|17963.8|17974.3|17962.3|17975.8|17963.8|17974.3|17962.3|26
1726584320000|2024-09-17 14:45:20|17973.3|17961.3|17972.8|17960.8|17974|17962|17972.8|17960.8|4
1726584330000|2024-09-17 14:45:30|17975.3|17963.3|17975.3|17963.3|17975.3|17963.3|17974.3|17962.3|5
1726584340000|2024-09-17 14:45:40|17974.3|17962.3|17975.6|17963.6|17975.6|17963.6|17974.3|17962.3|6
1726584350000|2024-09-17 14:45:50|17975.3|17963.3|17975.6|17963.6|17975.6|17963.6|17975.3|17963.3|2
1726584360000|2024-09-17 14:46:00|17975.3|17963.3|17975.3|17963.3|17975.3|17963.3|17975.3|17963.3|3
1726584370000|2024-09-17 14:46:10|17975.6|17963.6|17975.8|17963.8|17975.8|17963.8|17975.6|17963.6|10
1726584380000|2024-09-17 14:46:20|17975.6|17963.6|17977.8|17965.8|17977.8|17965.8|17975.6|17963.6|7
1726584390000|2024-09-17 14:46:30|17976.8|17964.8|17978.1|17966.1|17978.1|17966.1|17976.8|17964.8|8
1726584400000|2024-09-17 14:46:40|17975.6|17963.6|17976.5|17964.5|17976.5|17964.5|17975.6|17963.6|0
1726584410000|2024-09-17 14:46:50|17976.8|17964.8|17976.5|17964.5|17976.8|17964.8|17976.5|17964.5|3
1726584420000|2024-09-17 14:47:00|17976.3|17964.3|17970.3|17958.3|17976.3|17964.3|17969.3|17957.3|3
1726584430000|2024-09-17 14:47:10|17969.3|17957.3|17969.3|17957.3|17969.3|17957.3|17969.3|17957.3|1
1726584440000|2024-09-17 14:47:20|17968.1|17956.1|17968.1|17956.1|17968.1|17956.1|17968.1|17956.1|6
1726584450000|2024-09-17 14:47:30|17965.6|17953.6|17961.8|17949.8|17965.6|17953.6|17961.5|17949.5|2
1726584460000|2024-09-17 14:47:40|17962.8|17950.8|17964.6|17952.6|17965.6|17953.6|17962.8|17950.8|3
1726584470000|2024-09-17 14:47:50|17966.5|17954.5|17964.3|17952.3|17966.5|17954.5|17964.3|17952.3|0
1726584480000|2024-09-17 14:48:00|17967.8|17955.8|17966.8|17954.8|17967.8|17955.8|17966.8|17954.8|5
1726584490000|2024-09-17 14:48:10|17968.1|17956.1|17968.1|17956.1|17968.3|17956.3|17966.8|17954.8|2
1726584500000|2024-09-17 14:48:20|17967.8|17955.8|17968.1|17956.1|17968.1|17956.1|17967.8|17955.8|4
1726584510000|2024-09-17 14:48:30|17967.8|17955.8|17967.8|17955.8|17967.8|17955.8|17966.8|17954.8|1
1726584520000|2024-09-17 14:48:40|17970.3|17958.3|17970.3|17958.3|17970.3|17958.3|17966.1|17954.1|3
1726584530000|2024-09-17 14:48:50|17969.3|17957.3|17971.5|17959.5|17971.5|17959.5|17969.3|17957.3|2
1726584540000|2024-09-17 14:49:00|17969.3|17957.3|17967.1|17955.1|17969.3|17957.3|17966.8|17954.8|6
1726584550000|2024-09-17 14:49:10|17969|17957|17974|17962|17975.3|17963.3|17969|17957|7
1726584560000|2024-09-17 14:49:20|17971.1|17959.1|17969.3|17957.3|17971.5|17959.5|17969.3|17957.3|4
1726584570000|2024-09-17 14:49:30|17968.3|17956.3|17963.1|17951.1|17969.3|17957.3|17963.1|17951.1|5
1726584580000|2024-09-17 14:49:40|17964|17952|17963.1|17951.1|17964.3|17952.3|17963.1|17951.1|7
1726584590000|2024-09-17 14:49:50|17963.3|17951.3|17963.1|17951.1|17963.3|17951.3|17961.8|17949.8|6
1726584600000|2024-09-17 14:50:00|17959.3|17947.3|17959.3|17947.3|17961.5|17949.5|17959.3|17947.3|3
1726584610000|2024-09-17 14:50:10|17960.3|17948.3|17960.3|17948.3|17961.8|17949.8|17959.3|17947.3|2
1726584620000|2024-09-17 14:50:20|17959.6|17947.6|17965.3|17953.3|17965.3|17953.3|17959.3|17947.3|6
1726584630000|2024-09-17 14:50:30|17964.3|17952.3|17959.3|17947.3|17964.3|17952.3|17959|17947|5
1726584640000|2024-09-17 14:50:40|17960.3|17948.3|17959|17947|17960.3|17948.3|17959|17947|2
1726584650000|2024-09-17 14:50:50|17958.1|17946.1|17957.8|17945.8|17959|17947|17956.8|17944.8|1
1726584660000|2024-09-17 14:51:00|17956.8|17944.8|17952.8|17940.8|17957.8|17945.8|17952.8|17940.8|12
1726584670000|2024-09-17 14:51:10|||||||||10
1726584680000|2024-09-17 14:51:20|||||||||4
1726584690000|2024-09-17 14:51:30|17951.5|17939.5|17951.5|17939.5|17951.5|17939.5|17951.5|17939.5|24
1726584700000|2024-09-17 14:51:40|17951.8|17939.8|17952.8|17940.8|17952.8|17940.8|17951.8|17939.8|0
1726584710000|2024-09-17 14:51:50|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|4
1726584720000|2024-09-17 14:52:00|17961.8|17949.8|17964.3|17952.3|17964.3|17952.3|17961.8|17949.8|1
1726584730000|2024-09-17 14:52:10|17963.3|17951.3|17963.1|17951.1|17963.3|17951.3|17962.8|17950.8|22
1726584740000|2024-09-17 14:52:20|17965.3|17953.3|17965.3|17953.3|17965.3|17953.3|17965.3|17953.3|0
1726584760000|2024-09-17 14:52:40|17968.1|17956.1|17964|17952|17969|17957|17964|17952|4
1726584770000|2024-09-17 14:52:50|17964.3|17952.3|17964|17952|17964.3|17952.3|17964|17952|1
1726584780000|2024-09-17 14:53:00|17962.8|17950.8|17959.3|17947.3|17962.8|17950.8|17959.3|17947.3|1
1726584790000|2024-09-17 14:53:10|17959|17947|17959|17947|17959|17947|17959|17947|5
1726584800000|2024-09-17 14:53:20|17955.8|17943.8|17959.3|17947.3|17959.3|17947.3|17955.8|17943.8|1
1726584810000|2024-09-17 14:53:30|17960.3|17948.3|17964|17952|17964|17952|17959|17947|2
1726584820000|2024-09-17 14:53:40|17963.1|17951.1|17963.1|17951.1|17964|17952|17962.1|17950.1|0
1726584830000|2024-09-17 14:53:50|17964|17952|17964|17952|17964|17952|17964|17952|5
1726584840000|2024-09-17 14:54:00|17963.8|17951.8|17963.8|17951.8|17963.8|17951.8|17963.8|17951.8|0
1726584850000|2024-09-17 14:54:10|17964.8|17952.8|17967.3|17955.3|17967.3|17955.3|17964.8|17952.8|5
1726584860000|2024-09-17 14:54:20|17966.3|17954.3|17963.5|17951.5|17967.3|17955.3|17962.5|17950.5|1
1726584870000|2024-09-17 14:54:30|17962.5|17950.5|17964.8|17952.8|17966|17954|17962.5|17950.5|0
1726584880000|2024-09-17 14:54:40|17964.5|17952.5|17963.5|17951.5|17964.5|17952.5|17963.5|17951.5|2
1726584890000|2024-09-17 14:54:50|17962.5|17950.5|17962.3|17950.3|17962.5|17950.5|17962.3|17950.3|0
1726584900000|2024-09-17 14:55:00|17960|17948|17959.8|17947.8|17961|17949|17958.5|17946.5|2
1726584910000|2024-09-17 14:55:10|17963.5|17951.5|17963.5|17951.5|17963.5|17951.5|17963.5|17951.5|5
1726584920000|2024-09-17 14:55:20|17964.8|17952.8|17970|17958|17971|17959|17964.8|17952.8|4
1726584930000|2024-09-17 14:55:30|17969.8|17957.8|17967|17955|17969.8|17957.8|17967|17955|7
1726584940000|2024-09-17 14:55:40|17968.5|17956.5|17968.5|17956.5|17968.8|17956.8|17968.5|17956.5|6
1726584950000|2024-09-17 14:55:50|17968.2|17956.2|17967.3|17955.3|17968.2|17956.2|17967.3|17955.3|0
1726584960000|2024-09-17 14:56:00|17968.5|17956.5|17967.3|17955.3|17968.5|17956.5|17967.3|17955.3|5
1726584970000|2024-09-17 14:56:10|17968.5|17956.5|17969.8|17957.8|17969.8|17957.8|17968.5|17956.5|1
1726584980000|2024-09-17 14:56:20|17970.7|17958.7|17972.3|17960.3|17972.3|17960.3|17969.8|17957.8|2
1726584990000|2024-09-17 14:56:30|17972.8|17960.8|17973.5|17961.5|17977.5|17965.5|17972.8|17960.8|5
1726585000000|2024-09-17 14:56:40|17972.5|17960.5|17973.5|17961.5|17973.5|17961.5|17972.3|17960.3|1
1726585010000|2024-09-17 14:56:50|17972.5|17960.5|17973.5|17961.5|17973.5|17961.5|17972.3|17960.3|6
1726585020000|2024-09-17 14:57:00|17973.8|17961.8|17973.5|17961.5|17973.8|17961.8|17973.5|17961.5|9
1726585030000|2024-09-17 14:57:10|17973.8|17961.8|17974.8|17962.8|17974.8|17962.8|17972.8|17960.8|1
1726585040000|2024-09-17 14:57:20|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|17971.3|17959.3|1
1726585050000|2024-09-17 14:57:30|17973.8|17961.8|17974.8|17962.8|17974.8|17962.8|17973.8|17961.8|4
1726585060000|2024-09-17 14:57:40|||||||||10
1726585070000|2024-09-17 14:57:50|17973.8|17961.8|17973.8|17961.8|17973.8|17961.8|17973.8|17961.8|2
1726585080000|2024-09-17 14:58:00|17974.8|17962.8|17973.8|17961.8|17974.8|17962.8|17973.8|17961.8|0
1726585090000|2024-09-17 14:58:10|17969.8|17957.8|17966.3|17954.3|17969.8|17957.8|17966.3|17954.3|2
1726585100000|2024-09-17 14:58:20|17967.3|17955.3|17977.8|17965.8|17977.8|17965.8|17967.3|17955.3|8
1726585110000|2024-09-17 14:58:30|17977.5|17965.5|17977.5|17965.5|17977.5|17965.5|17977.5|17965.5|3
1726585120000|2024-09-17 14:58:40|17977.8|17965.8|17977.5|17965.5|17977.8|17965.8|17977.5|17965.5|2
1726585130000|2024-09-17 14:58:50|17976.3|17964.3|17974.5|17962.5|17977.5|17965.5|17974.5|17962.5|48
1726585140000|2024-09-17 14:59:00|17974.2|17962.2|17969.2|17957.2|17974.5|17962.5|17969.2|17957.2|5
1726585150000|2024-09-17 14:59:10|17966.7|17954.7|17966.7|17954.7|17966.7|17954.7|17966.7|17954.7|2
1726585160000|2024-09-17 14:59:20|17964.5|17952.5|17965.5|17953.5|17965.5|17953.5|17964.2|17952.2|11
1726585170000|2024-09-17 14:59:30|17964.5|17952.5|17967.3|17955.3|17968|17956|17964.5|17952.5|2
1726585180000|2024-09-17 14:59:40|17968|17956|17977|17965|17977|17965|17968|17956|8
1726585190000|2024-09-17 14:59:50|17977.3|17965.3|17977.3|17965.3|17977.3|17965.3|17977|17965|8
1726585200000|2024-09-17 15:00:00|17984.5|17972.5|17988.2|17976.2|17993.2|17981.2|17984.5|17972.5|17
1726585210000|2024-09-17 15:00:10|17984.2|17972.2|17981.5|17969.5|17984.2|17972.2|17980.5|17968.5|8
1726585220000|2024-09-17 15:00:20|17980.5|17968.5|17988.5|17976.5|17988.5|17976.5|17980.5|17968.5|24
1726585230000|2024-09-17 15:00:30|17988.2|17976.2|17987|17975|17988.2|17976.2|17987|17975|3
1726585240000|2024-09-17 15:00:40|17983.5|17971.5|17985.8|17973.8|17985.8|17973.8|17982.5|17970.5|5
1726585250000|2024-09-17 15:00:50|17986|17974|17993|17981|17993|17981|17986|17974|7
1726585260000|2024-09-17 15:01:00|17994.2|17982.2|17992|17980|17994.2|17982.2|17992|17980|8
1726585270000|2024-09-17 15:01:10|17991.7|17979.7|17992.3|17980.3|17993|17981|17989.8|17977.8|6
1726585280000|2024-09-17 15:01:20|17993.3|17981.3|17989.5|17977.5|17994.2|17982.2|17989.5|17977.5|12
1726585290000|2024-09-17 15:01:30|17989.2|17977.2|17989.2|17977.2|17989.2|17977.2|17987|17975|5
1726585300000|2024-09-17 15:01:40|17987|17975|17987|17975|17987|17975|17987|17975|1
1726585310000|2024-09-17 15:01:50|17985.8|17973.8|17990.5|17978.5|17990.5|17978.5|17985.2|17973.2|5
1726585320000|2024-09-17 15:02:00|17989.5|17977.5|17992|17980|17992|17980|17989.5|17977.5|2
1726585330000|2024-09-17 15:02:10|17991.7|17979.7|17992|17980|17992|17980|17991.7|17979.7|1
1726585340000|2024-09-17 15:02:20|17994.2|17982.2|17994.2|17982.2|17994.2|17982.2|17994.2|17982.2|1
1726585350000|2024-09-17 15:02:30|17992|17980|17992|17980|17992|17980|17992|17980|5
1726585360000|2024-09-17 15:02:40|17993|17981|17993.3|17981.3|17994.2|17982.2|17993|17981|1
1726585370000|2024-09-17 15:02:50|17990.8|17978.8|17990.5|17978.5|17990.8|17978.8|17990.5|17978.5|3
1726585380000|2024-09-17 15:03:00|17990.8|17978.8|17992|17980|17993|17981|17990.8|17978.8|6
1726585390000|2024-09-17 15:03:10|17990.8|17978.8|17989.8|17977.8|17992|17980|17989.8|17977.8|20
1726585400000|2024-09-17 15:03:20|17988.8|17976.8|17987.3|17975.3|17989.8|17977.8|17987.3|17975.3|3
1726585410000|2024-09-17 15:03:30|17988.8|17976.8|17988.5|17976.5|17989.8|17977.8|17988.5|17976.5|7
1726585420000|2024-09-17 15:03:40|||||||||4
1726585430000|2024-09-17 15:03:50|17988|17976|17984.5|17972.5|17988|17976|17984.5|17972.5|4
1726585440000|2024-09-17 15:04:00|17983.5|17971.5|17982.3|17970.3|17983.5|17971.5|17982.3|17970.3|0
1726585450000|2024-09-17 15:04:10|17983.3|17971.3|17983.3|17971.3|17983.3|17971.3|17982.3|17970.3|1
1726585460000|2024-09-17 15:04:20|17984.8|17972.8|17988.3|17976.3|17988.3|17976.3|17984.5|17972.5|9
1726585470000|2024-09-17 15:04:30|17981|17969|17981|17969|17981|17969|17981|17969|13
1726585480000|2024-09-17 15:04:40|17981.3|17969.3|17982.3|17970.3|17982.3|17970.3|17981.3|17969.3|2
1726585490000|2024-09-17 15:04:50|17978.5|17966.5|17974.8|17962.8|17978.5|17966.5|17974.8|17962.8|9
1726585500000|2024-09-17 15:05:00|17976.7|17964.7|17976.7|17964.7|17976.7|17964.7|17975.5|17963.5|9
1726585510000|2024-09-17 15:05:10|17975.5|17963.5|17977|17965|17978.3|17966.3|17975.5|17963.5|3
1726585520000|2024-09-17 15:05:20|17976.7|17964.7|17970.8|17958.8|17976.7|17964.7|17970.8|17958.8|2
1726585530000|2024-09-17 15:05:30|17971.7|17959.7|17977|17965|17977|17965|17971.7|17959.7|6
1726585540000|2024-09-17 15:05:40|17975.8|17963.8|17974.8|17962.8|17975.8|17963.8|17974.8|17962.8|0
1726585550000|2024-09-17 15:05:50|17975.8|17963.8|17977.3|17965.3|17977.3|17965.3|17975|17963|29
1726585560000|2024-09-17 15:06:00|17975.3|17963.3|17977.3|17965.3|17977.3|17965.3|17975.3|17963.3|2
1726585590000|2024-09-17 15:06:30|17976|17964|17976|17964|17976|17964|17975|17963|10
1726585600000|2024-09-17 15:06:40|17977.3|17965.3|17976.3|17964.3|17977.3|17965.3|17976.3|17964.3|0
1726585610000|2024-09-17 15:06:50|17977.3|17965.3|17971.3|17959.3|17977.3|17965.3|17970.3|17958.3|7
1726585620000|2024-09-17 15:07:00|||||||||2
1726585630000|2024-09-17 15:07:10|17970.3|17958.3|17966.3|17954.3|17970.3|17958.3|17966.3|17954.3|8
1726585650000|2024-09-17 15:07:30|17967.3|17955.3|17971.3|17959.3|17971.3|17959.3|17967.3|17955.3|12
1726585660000|2024-09-17 15:07:40|17972.3|17960.3|17972.5|17960.5|17973.5|17961.5|17972.3|17960.3|3
1726585670000|2024-09-17 15:07:50|17973.5|17961.5|17972.3|17960.3|17973.5|17961.5|17972.3|17960.3|0
1726585680000|2024-09-17 15:08:00|||||||||1
1726585700000|2024-09-17 15:08:20|||||||||1
1726585710000|2024-09-17 15:08:30|17972|17960|17969.8|17957.8|17972|17960|17968.5|17956.5|2
1726585730000|2024-09-17 15:08:50|17972.3|17960.3|17972.3|17960.3|17973.5|17961.5|17972.3|17960.3|8
1726585740000|2024-09-17 15:09:00|17972.6|17960.6|17973.5|17961.5|17973.5|17961.5|17972.6|17960.6|2
1726585750000|2024-09-17 15:09:10|17969.8|17957.8|17973.5|17961.5|17973.5|17961.5|17969.8|17957.8|14
1726585760000|2024-09-17 15:09:20|17972.3|17960.3|17968.5|17956.5|17972.3|17960.3|17968.5|17956.5|6
1726585770000|2024-09-17 15:09:30|17968.3|17956.3|17968.5|17956.5|17969.8|17957.8|17967.8|17955.8|5
1726585780000|2024-09-17 15:09:40|17966|17954|17968.5|17956.5|17968.5|17956.5|17966|17954|0
1726585790000|2024-09-17 15:09:50|17968.8|17956.8|17969.8|17957.8|17969.8|17957.8|17968.8|17956.8|0
1726585800000|2024-09-17 15:10:00|17968.8|17956.8|17964.8|17952.8|17969.8|17957.8|17964.8|17952.8|7
1726585810000|2024-09-17 15:10:10|17966|17954|17967.3|17955.3|17967.3|17955.3|17966|17954|1
1726585820000|2024-09-17 15:10:20|17969.8|17957.8|17972.3|17960.3|17972.3|17960.3|17969.8|17957.8|13
1726585840000|2024-09-17 15:10:40|||||||||1
1726585850000|2024-09-17 15:10:50|17972.6|17960.6|17972.6|17960.6|17972.6|17960.6|17972.6|17960.6|4
1726585860000|2024-09-17 15:11:00|17973.5|17961.5|17972.3|17960.3|17974.8|17962.8|17972.3|17960.3|6
1726585870000|2024-09-17 15:11:10|17973.5|17961.5|17974.8|17962.8|17974.8|17962.8|17972.3|17960.3|1
1726585880000|2024-09-17 15:11:20|17975.1|17963.1|17974.8|17962.8|17975.1|17963.1|17974.8|17962.8|0
1726585890000|2024-09-17 15:11:30|17975.1|17963.1|17974.8|17962.8|17976|17964|17974.8|17962.8|0
1726585900000|2024-09-17 15:11:40|17976|17964|17976|17964|17976.3|17964.3|17976|17964|6
1726585910000|2024-09-17 15:11:50|17976.3|17964.3|17974.8|17962.8|17976.3|17964.3|17974.8|17962.8|2
1726585920000|2024-09-17 15:12:00|17975.1|17963.1|17977.3|17965.3|17977.3|17965.3|17975.1|17963.1|2
1726585940000|2024-09-17 15:12:20|17974.8|17962.8|17978.5|17966.5|17978.5|17966.5|17974.8|17962.8|9
1726585950000|2024-09-17 15:12:30|17977.3|17965.3|17976|17964|17978.5|17966.5|17976|17964|6
1726585960000|2024-09-17 15:12:40|17976.3|17964.3|17977.3|17965.3|17977.3|17965.3|17976.3|17964.3|0
1726585970000|2024-09-17 15:12:50|17978.5|17966.5|17978.5|17966.5|17978.5|17966.5|17978.5|17966.5|5
1726585980000|2024-09-17 15:13:00|17978.3|17966.3|17978.5|17966.5|17979.8|17967.8|17977.3|17965.3|10
1726585990000|2024-09-17 15:13:10|17978.8|17966.8|17979.8|17967.8|17979.8|17967.8|17978.8|17966.8|0
1726586000000|2024-09-17 15:13:20|||||||||1
1726586010000|2024-09-17 15:13:30|17977.3|17965.3|17977.3|17965.3|17977.3|17965.3|17977.3|17965.3|13
1726586020000|2024-09-17 15:13:40|||||||||2
1726586030000|2024-09-17 15:13:50|||||||||2
1726586050000|2024-09-17 15:14:10|||||||||9
1726586060000|2024-09-17 15:14:20|||||||||8
1726586070000|2024-09-17 15:14:30|17976|17964|17977|17965|17977|17965|17975.8|17963.8|13
1726586090000|2024-09-17 15:14:50|||||||||3
1726586100000|2024-09-17 15:15:00|17976.8|17964.8|17973|17961|17976.8|17964.8|17973|17961|4
1726586110000|2024-09-17 15:15:10|17974.3|17962.3|17971.8|17959.8|17974.3|17962.3|17971.8|17959.8|1
1726586120000|2024-09-17 15:15:20|17974.3|17962.3|17978|17966|17978|17966|17974.3|17962.3|12
1726586130000|2024-09-17 15:15:30|17978.3|17966.3|17979.3|17967.3|17979.3|17967.3|17978.3|17966.3|0
1726586140000|2024-09-17 15:15:40|17979|17967|17979|17967|17979|17967|17979|17967|35
1726586150000|2024-09-17 15:15:50|17979.3|17967.3|17989|17977|17989|17977|17979|17967|4
1726586160000|2024-09-17 15:16:00|17989.3|17977.3|17991.2|17979.2|17991.2|17979.2|17989.3|17977.3|3
1726586170000|2024-09-17 15:16:10|17990.9|17978.9|17991.2|17979.2|17991.2|17979.2|17990|17978|10
1726586190000|2024-09-17 15:16:30|||||||||1
1726586210000|2024-09-17 15:16:50|17993.7|17981.7|17996.2|17984.2|17996.2|17984.2|17993.7|17981.7|15
1726586220000|2024-09-17 15:17:00|17996.8|17984.8|18016.6|18004.6|18021|18009|17996.8|17984.8|113
1726586230000|2024-09-17 15:17:10|18016.3|18004.3|18010.3|17998.3|18016.3|18004.3|18009.1|17997.1|14
1726586240000|2024-09-17 15:17:20|18009.1|17997.1|18004.8|17992.8|18009.8|17997.8|18004.8|17992.8|6
1726586250000|2024-09-17 15:17:30|18005.1|17993.1|18003.8|17991.8|18005.1|17993.1|18002.3|17990.3|14
1726586260000|2024-09-17 15:17:40|18007.6|17995.6|18008.8|17996.8|18008.8|17996.8|18007.6|17995.6|10
1726586270000|2024-09-17 15:17:50|18009.1|17997.1|18010.1|17998.1|18010.1|17998.1|18009.1|17997.1|1
1726586280000|2024-09-17 15:18:00|18009.4|17997.4|18007.8|17995.8|18010.3|17998.3|18007.8|17995.8|18
1726586290000|2024-09-17 15:18:10|18008.4|17996.4|17999.6|17987.6|18008.4|17996.4|17999.6|17987.6|9
1726586300000|2024-09-17 15:18:20|18001.9|17989.9|18000.6|17988.6|18001.9|17989.9|18000.3|17988.3|13
1726586310000|2024-09-17 15:18:30|18001.6|17989.6|18004.1|17992.1|18004.1|17992.1|18000.6|17988.6|3
1726586320000|2024-09-17 15:18:40|18002.5|17990.5|17996.6|17984.6|18002.5|17990.5|17996.6|17984.6|17
1726586330000|2024-09-17 15:18:50|17999.1|17987.1|17999.1|17987.1|17999.1|17987.1|17999.1|17987.1|8
1726586340000|2024-09-17 15:19:00|17997.6|17985.6|17994.1|17982.1|17997.6|17985.6|17994.1|17982.1|6
1726586350000|2024-09-17 15:19:10|17992.6|17980.6|17999.1|17987.1|17999.1|17987.1|17992.6|17980.6|29
1726586360000|2024-09-17 15:19:20|17999.4|17987.4|17999.4|17987.4|17999.4|17987.4|17999.4|17987.4|0
1726586380000|2024-09-17 15:19:40|17998.1|17986.1|17998.1|17986.1|17999.1|17987.1|17997.8|17985.8|10
1726586390000|2024-09-17 15:19:50|17999.1|17987.1|17999.1|17987.1|17999.1|17987.1|17999.1|17987.1|0
1726586400000|2024-09-17 15:20:00|17999.4|17987.4|17999.1|17987.1|17999.4|17987.4|17998.1|17986.1|2
1726586410000|2024-09-17 15:20:10|17998.8|17986.8|17998.8|17986.8|17998.8|17986.8|17998.8|17986.8|2
1726586420000|2024-09-17 15:20:20|17997.3|17985.3|17997.6|17985.6|17997.6|17985.6|17997.3|17985.3|3
1726586440000|2024-09-17 15:20:40|17996.3|17984.3|17995.3|17983.3|17996.3|17984.3|17995.3|17983.3|6
1726586450000|2024-09-17 15:20:50|17999.4|17987.4|18001.3|17989.3|18001.3|17989.3|17999.4|17987.4|15
1726586460000|2024-09-17 15:21:00|18001|17989|17998.8|17986.8|18001|17989|17998.8|17986.8|11
1726586470000|2024-09-17 15:21:10|17999.8|17987.8|18001|17989|18001|17989|17999.8|17987.8|1
1726586480000|2024-09-17 15:21:20|18002.3|17990.3|18002.3|17990.3|18002.3|17990.3|18002.3|17990.3|10
1726586490000|2024-09-17 15:21:30|||||||||3
1726586500000|2024-09-17 15:21:40|18001.3|17989.3|18002|17990|18002|17990|18001|17989|1
1726586510000|2024-09-17 15:21:50|18003.3|17991.3|18002.3|17990.3|18003.3|17991.3|18002.3|17990.3|0
1726586520000|2024-09-17 15:22:00|18000.8|17988.8|18001.8|17989.8|18002|17990|18000.8|17988.8|6
1726586530000|2024-09-17 15:22:10|18000.8|17988.8|18000.8|17988.8|18001.8|17989.8|18000.8|17988.8|4
1726586540000|2024-09-17 15:22:20|||||||||2
1726586560000|2024-09-17 15:22:40|||||||||4
1726586580000|2024-09-17 15:23:00|18001.8|17989.8|18004.5|17992.5|18004.5|17992.5|18001.8|17989.8|4
1726586590000|2024-09-17 15:23:10|18006.8|17994.8|18001.8|17989.8|18006.8|17994.8|18001.8|17989.8|4
1726586620000|2024-09-17 15:23:40|||||||||1
1726586630000|2024-09-17 15:23:50|18004.5|17992.5|18006.8|17994.8|18006.8|17994.8|18004.5|17992.5|8
1726586640000|2024-09-17 15:24:00|18007|17995|18008.3|17996.3|18010.8|17998.8|18007|17995|6
1726586650000|2024-09-17 15:24:10|18009.3|17997.3|18006.8|17994.8|18009.3|17997.3|18006.8|17994.8|5
1726586670000|2024-09-17 15:24:30|18007|17995|18005.5|17993.5|18007|17995|18005.5|17993.5|5
1726586680000|2024-09-17 15:24:40|||||||||1
1726586690000|2024-09-17 15:24:50|18005.2|17993.2|18007|17995|18007|17995|18005.2|17993.2|5
1726586700000|2024-09-17 15:25:00|18006.8|17994.8|18006.8|17994.8|18006.8|17994.8|18006.8|17994.8|0
1726586710000|2024-09-17 15:25:10|18005.5|17993.5|18006.8|17994.8|18006.8|17994.8|18005.5|17993.5|4
1726586730000|2024-09-17 15:25:30|18004.3|17992.3|18004.3|17992.3|18005.5|17993.5|18004.3|17992.3|6
1726586750000|2024-09-17 15:25:50|18000.2|17988.2|18000.2|17988.2|18000.2|17988.2|18000.2|17988.2|6
1726586760000|2024-09-17 15:26:00|18001.2|17989.2|18001.2|17989.2|18001.2|17989.2|18001.2|17989.2|3
1726586770000|2024-09-17 15:26:10|18001.5|17989.5|18002.5|17990.5|18002.5|17990.5|18001.5|17989.5|6
1726586780000|2024-09-17 15:26:20|18001.5|17989.5|18002.5|17990.5|18002.5|17990.5|18001.5|17989.5|1
1726586790000|2024-09-17 15:26:30|18002.7|17990.7|18001.2|17989.2|18002.7|17990.7|18001.2|17989.2|2
1726586820000|2024-09-17 15:27:00|17996|17984|17992.5|17980.5|17996|17984|17992.5|17980.5|6
1726586830000|2024-09-17 15:27:10|17992.2|17980.2|17991.2|17979.2|17992.2|17980.2|17990.2|17978.2|1
1726586840000|2024-09-17 15:27:20|17990.3|17978.3|17991.2|17979.2|17991.2|17979.2|17990.3|17978.3|0
1726586850000|2024-09-17 15:27:30|17987.8|17975.8|17988.7|17976.7|17988.7|17976.7|17987.8|17975.8|5
1726586860000|2024-09-17 15:27:40|17989|17977|17985.3|17973.3|17989|17977|17985.3|17973.3|29
1726586870000|2024-09-17 15:27:50|17987.8|17975.8|17987.8|17975.8|17987.8|17975.8|17987.8|17975.8|8
1726586880000|2024-09-17 15:28:00|||||||||1
1726586900000|2024-09-17 15:28:20|17982.8|17970.8|17980.3|17968.3|17982.8|17970.8|17979|17967|4
1726586920000|2024-09-17 15:28:40|17983.7|17971.7|17985.3|17973.3|17985.3|17973.3|17982.8|17970.8|7
1726586930000|2024-09-17 15:28:50|17986.2|17974.2|17986.2|17974.2|17987.5|17975.5|17983|17971|5
1726586940000|2024-09-17 15:29:00|17986.8|17974.8|17987.8|17975.8|17988.7|17976.7|17986.8|17974.8|2
1726586950000|2024-09-17 15:29:10|17988|17976|17989|17977|17989|17977|17988|17976|0
1726586960000|2024-09-17 15:29:20|17993|17981|17995|17983|17995|17983|17993|17981|2
1726586970000|2024-09-17 15:29:30|17995.3|17983.3|17993.3|17981.3|17995.3|17983.3|17991.8|17979.8|11
1726586980000|2024-09-17 15:29:40|17991.8|17979.8|17992.8|17980.8|17992.8|17980.8|17991.8|17979.8|3
1726586990000|2024-09-17 15:29:50|17991.8|17979.8|17992.8|17980.8|17992.8|17980.8|17991.8|17979.8|3
1726587000000|2024-09-17 15:30:00|17991.5|17979.5|17992.5|17980.5|17992.5|17980.5|17988.7|17976.7|19
1726587010000|2024-09-17 15:30:10|17987.5|17975.5|17987.5|17975.5|17988.7|17976.7|17987.5|17975.5|25
1726587020000|2024-09-17 15:30:20|17986.5|17974.5|17988.7|17976.7|17988.7|17976.7|17986.2|17974.2|3
1726587050000|2024-09-17 15:30:50|17992.8|17980.8|17992.5|17980.5|17993.7|17981.7|17992.5|17980.5|11
1726587060000|2024-09-17 15:31:00|17994|17982|17992.5|17980.5|17994|17982|17991.5|17979.5|3
1726587070000|2024-09-17 15:31:10|17991.2|17979.2|17992.5|17980.5|17992.5|17980.5|17991.2|17979.2|6
1726587090000|2024-09-17 15:31:30|17992.8|17980.8|17993.7|17981.7|17993.7|17981.7|17992.8|17980.8|0
1726587100000|2024-09-17 15:31:40|17990|17978|17988.7|17976.7|17990|17978|17988.7|17976.7|2
1726587110000|2024-09-17 15:31:50|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|4
1726587120000|2024-09-17 15:32:00|17988|17976|17987|17975|17988|17976|17987|17975|1
1726587130000|2024-09-17 15:32:10|17984.3|17972.3|17985.5|17973.5|17985.5|17973.5|17984.3|17972.3|4
1726587140000|2024-09-17 15:32:20|17986.8|17974.8|17983|17971|17986.8|17974.8|17983|17971|2
1726587150000|2024-09-17 15:32:30|17982.8|17970.8|17983.3|17971.3|17984|17972|17981.8|17969.8|4
1726587160000|2024-09-17 15:32:40|17984.3|17972.3|17984|17972|17985.3|17973.3|17984|17972|6
1726587170000|2024-09-17 15:32:50|17983|17971|17982|17970|17983|17971|17982|17970|0
1726587180000|2024-09-17 15:33:00|17983|17971|17985.3|17973.3|17986.2|17974.2|17982|17970|9
1726587190000|2024-09-17 15:33:10|17984.3|17972.3|17980.3|17968.3|17984.3|17972.3|17980.3|17968.3|7
1726587200000|2024-09-17 15:33:20|17980|17968|17975|17963|17980|17968|17975|17963|11
1726587210000|2024-09-17 15:33:30|17974.7|17962.7|17973.7|17961.7|17974.7|17962.7|17973.7|17961.7|3
1726587220000|2024-09-17 15:33:40|17968.7|17956.7|17966.8|17954.8|17968.7|17956.7|17966.5|17954.5|10
1726587230000|2024-09-17 15:33:50|17966.5|17954.5|17968.7|17956.7|17969.3|17957.3|17966.5|17954.5|16
1726587240000|2024-09-17 15:34:00|17967.5|17955.5|17968.7|17956.7|17968.7|17956.7|17966.5|17954.5|3
1726587250000|2024-09-17 15:34:10|||||||||2
1726587260000|2024-09-17 15:34:20|17966.5|17954.5|17966.5|17954.5|17966.5|17954.5|17966.5|17954.5|18
1726587270000|2024-09-17 15:34:30|17963.7|17951.7|17967.5|17955.5|17968.7|17956.7|17963.7|17951.7|1
1726587280000|2024-09-17 15:34:40|17967.8|17955.8|17967.5|17955.5|17967.8|17955.8|17966.5|17954.5|1
1726587290000|2024-09-17 15:34:50|17967.8|17955.8|17969|17957|17969|17957|17967.8|17955.8|1
1726587300000|2024-09-17 15:35:00|17977.5|17965.5|17977.5|17965.5|17977.5|17965.5|17976.2|17964.2|9
1726587310000|2024-09-17 15:35:10|17976.2|17964.2|17973.7|17961.7|17976.2|17964.2|17973.7|17961.7|4
1726587320000|2024-09-17 15:35:20|17974.7|17962.7|17976.2|17964.2|17976.5|17964.5|17974.7|17962.7|3
1726587330000|2024-09-17 15:35:30|17975.3|17963.3|17977.5|17965.5|17977.5|17965.5|17975|17963|7
1726587340000|2024-09-17 15:35:40|17976.5|17964.5|17976.5|17964.5|17976.5|17964.5|17976.2|17964.2|0
1726587350000|2024-09-17 15:35:50|17981.5|17969.5|17981.5|17969.5|17981.5|17969.5|17981.5|17969.5|1
1726587360000|2024-09-17 15:36:00|17982.5|17970.5|17982.5|17970.5|17982.5|17970.5|17982.5|17970.5|1
1726587370000|2024-09-17 15:36:10|17982.8|17970.8|17986.2|17974.2|17986.2|17974.2|17982.8|17970.8|1
1726587380000|2024-09-17 15:36:20|17984.3|17972.3|17981.5|17969.5|17985.5|17973.5|17981.5|17969.5|35
1726587390000|2024-09-17 15:36:30|17982.5|17970.5|17980.5|17968.5|17982.5|17970.5|17980.5|17968.5|1
1726587400000|2024-09-17 15:36:40|17980.3|17968.3|17976|17964|17980.3|17968.3|17976|17964|2
1726587410000|2024-09-17 15:36:50|17975|17963|17972.8|17960.8|17975|17963|17972.8|17960.8|1
1726587420000|2024-09-17 15:37:00|17972.5|17960.5|17970|17958|17972.5|17960.5|17970|17958|21
1726587430000|2024-09-17 15:37:10|17970.3|17958.3|17970.3|17958.3|17970.3|17958.3|17970|17958|2
1726587440000|2024-09-17 15:37:20|17971.2|17959.2|17966.2|17954.2|17971.2|17959.2|17966.2|17954.2|4
1726587450000|2024-09-17 15:37:30|17966|17954|17967.5|17955.5|17967.5|17955.5|17962.8|17950.8|8
1726587460000|2024-09-17 15:37:40|17966.5|17954.5|17966.5|17954.5|17966.5|17954.5|17966.5|17954.5|1
1726587470000|2024-09-17 15:37:50|17967.5|17955.5|17969.3|17957.3|17969.3|17957.3|17966.8|17954.8|30
1726587480000|2024-09-17 15:38:00|17969|17957|17968|17956|17969|17957|17967.8|17955.8|64
1726587490000|2024-09-17 15:38:10|17966.8|17954.8|17965.5|17953.5|17968|17956|17965.5|17953.5|9
1726587500000|2024-09-17 15:38:20|17965.3|17953.3|17960.5|17948.5|17965.3|17953.3|17960.5|17948.5|8
1726587510000|2024-09-17 15:38:30|||||||||5
1726587520000|2024-09-17 15:38:40|17960.8|17948.8|17960.8|17948.8|17962.1|17950.1|17960.8|17948.8|6
1726587530000|2024-09-17 15:38:50|17960.5|17948.5|17959.3|17947.3|17960.5|17948.5|17959.3|17947.3|1
1726587540000|2024-09-17 15:39:00|17959.6|17947.6|17961.8|17949.8|17961.8|17949.8|17959.6|17947.6|0
1726587550000|2024-09-17 15:39:10|17964|17952|17963.3|17951.3|17966.8|17954.8|17963|17951|3
1726587560000|2024-09-17 15:39:20|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|17963|17951|4
1726587580000|2024-09-17 15:39:40|17965.5|17953.5|17964.3|17952.3|17966.8|17954.8|17964.3|17952.3|4
1726587590000|2024-09-17 15:39:50|||||||||3
1726587600000|2024-09-17 15:40:00|17964.6|17952.6|17968|17956|17968|17956|17964.6|17952.6|4
1726587610000|2024-09-17 15:40:10|17968.3|17956.3|17967.3|17955.3|17968.3|17956.3|17966.8|17954.8|20
1726587620000|2024-09-17 15:40:20|17968.8|17956.8|17967.3|17955.3|17968.8|17956.8|17967.3|17955.3|8
1726587630000|2024-09-17 15:40:30|||||||||2
1726587640000|2024-09-17 15:40:40|17967.6|17955.6|17969.8|17957.8|17969.8|17957.8|17967.6|17955.6|5
1726587650000|2024-09-17 15:40:50|17968.8|17956.8|17971.1|17959.1|17971.1|17959.1|17968.8|17956.8|2
1726587670000|2024-09-17 15:41:10|17969.8|17957.8|17969.8|17957.8|17972.3|17960.3|17969.8|17957.8|7
1726587700000|2024-09-17 15:41:40|17971.3|17959.3|17972.3|17960.3|17972.3|17960.3|17971.3|17959.3|5
1726587710000|2024-09-17 15:41:50|17972.6|17960.6|17972.3|17960.3|17972.9|17960.9|17972.3|17960.3|1
1726587720000|2024-09-17 15:42:00|17972.6|17960.6|17973.6|17961.6|17973.6|17961.6|17972.3|17960.3|0
1726587730000|2024-09-17 15:42:10|17972.3|17960.3|17972.3|17960.3|17972.3|17960.3|17972.3|17960.3|0
1726587740000|2024-09-17 15:42:20|17973.3|17961.3|17972.3|17960.3|17973.6|17961.6|17972.3|17960.3|3
1726587750000|2024-09-17 15:42:30|17973.6|17961.6|17973.6|17961.6|17973.6|17961.6|17973.6|17961.6|1
1726587770000|2024-09-17 15:42:50|17972.9|17960.9|17970.4|17958.4|17972.9|17960.9|17969.4|17957.4|5
1726587780000|2024-09-17 15:43:00|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|6
1726587790000|2024-09-17 15:43:10|17975.4|17963.4|17975.6|17963.6|17976.6|17964.6|17975.4|17963.4|4
1726587800000|2024-09-17 15:43:20|17976.6|17964.6|17976.6|17964.6|17977.9|17965.9|17975.6|17963.6|1
1726587810000|2024-09-17 15:43:30|17975.6|17963.6|17975.6|17963.6|17975.6|17963.6|17975.6|17963.6|0
1726587820000|2024-09-17 15:43:40|17975.4|17963.4|17967.2|17955.2|17975.4|17963.4|17966.9|17954.9|3
1726587830000|2024-09-17 15:43:50|17966.2|17954.2|17958.7|17946.7|17966.2|17954.2|17958.7|17946.7|1
1726587840000|2024-09-17 15:44:00|17957.2|17945.2|17956.2|17944.2|17957.4|17945.4|17956.2|17944.2|0
1726587850000|2024-09-17 15:44:10|17958.7|17946.7|17957.4|17945.4|17958.7|17946.7|17957.4|17945.4|6
1726587860000|2024-09-17 15:44:20|17957.2|17945.2|17955.9|17943.9|17958.4|17946.4|17955.9|17943.9|4
1726587880000|2024-09-17 15:44:40|17957.2|17945.2|17957.2|17945.2|17957.2|17945.2|17957.2|17945.2|14
1726587890000|2024-09-17 15:44:50|17958.4|17946.4|17962.2|17950.2|17962.2|17950.2|17954.2|17942.2|11
1726587900000|2024-09-17 15:45:00|17961.9|17949.9|17959.7|17947.7|17962.2|17950.2|17959.7|17947.7|1
1726587910000|2024-09-17 15:45:10|17958.4|17946.4|17958.4|17946.4|17958.4|17946.4|17958.4|17946.4|0
1726587920000|2024-09-17 15:45:20|17955.9|17943.9|17955.9|17943.9|17955.9|17943.9|17955.9|17943.9|3
1726587930000|2024-09-17 15:45:30|17954.9|17942.9|17957.4|17945.4|17958.4|17946.4|17954.9|17942.9|2
1726587940000|2024-09-17 15:45:40|17958.4|17946.4|17958.4|17946.4|17958.4|17946.4|17958.4|17946.4|1
1726587950000|2024-09-17 15:45:50|17959.7|17947.7|17958.7|17946.7|17959.9|17947.9|17956.4|17944.4|1
1726587960000|2024-09-17 15:46:00|17958.4|17946.4|17959.9|17947.9|17959.9|17947.9|17958.4|17946.4|0
1726587970000|2024-09-17 15:46:10|17962.2|17950.2|17962.2|17950.2|17962.2|17950.2|17962.2|17950.2|1
1726587980000|2024-09-17 15:46:20|17962.4|17950.4|17962.2|17950.2|17962.4|17950.4|17962.2|17950.2|0
1726587990000|2024-09-17 15:46:30|17960.9|17948.9|17960.9|17948.9|17960.9|17948.9|17960.9|17948.9|4
1726588000000|2024-09-17 15:46:40|||||||||3
1726588010000|2024-09-17 15:46:50|17962.2|17950.2|17962.2|17950.2|17963.4|17951.4|17961.2|17949.2|7
1726588020000|2024-09-17 15:47:00|17961.2|17949.2|17961.2|17949.2|17961.2|17949.2|17960.9|17948.9|2
1726588040000|2024-09-17 15:47:20|||||||||1
1726588050000|2024-09-17 15:47:30|17955.9|17943.9|17948.9|17936.9|17955.9|17943.9|17948.9|17936.9|17
1726588070000|2024-09-17 15:47:50|17947|17935|17945.5|17933.5|17947|17935|17945.5|17933.5|4
1726588080000|2024-09-17 15:48:00|17946.4|17934.4|17946.7|17934.7|17947.7|17935.7|17944.9|17932.9|12
1726588090000|2024-09-17 15:48:10|17945.7|17933.7|17943.5|17931.5|17947.7|17935.7|17941.7|17929.7|32
1726588100000|2024-09-17 15:48:20|17939.8|17927.8|17943.5|17931.5|17943.5|17931.5|17939.5|17927.5|31
1726588110000|2024-09-17 15:48:30|17943.2|17931.2|17944.5|17932.5|17945.2|17933.2|17943.2|17931.2|4
1726588120000|2024-09-17 15:48:40|17944.2|17932.2|17947.7|17935.7|17947.7|17935.7|17944.2|17932.2|10
1726588130000|2024-09-17 15:48:50|17947.4|17935.4|17941.2|17929.2|17947.4|17935.4|17941.2|17929.2|4
1726588140000|2024-09-17 15:49:00|17941.5|17929.5|17947.4|17935.4|17947.4|17935.4|17941.2|17929.2|13
1726588150000|2024-09-17 15:49:10|17948.5|17936.5|17951.7|17939.7|17952.7|17940.7|17948.5|17936.5|19
1726588160000|2024-09-17 15:49:20|17950.2|17938.2|17951.7|17939.7|17953.7|17941.7|17949.2|17937.2|3
1726588170000|2024-09-17 15:49:30|17950.7|17938.7|17945.5|17933.5|17950.7|17938.7|17945.5|17933.5|2
1726588180000|2024-09-17 15:49:40|17944.5|17932.5|17938.8|17926.8|17944.5|17932.5|17937|17925|15
1726588190000|2024-09-17 15:49:50|17938.5|17926.5|17938.8|17926.8|17938.8|17926.8|17938.5|17926.5|11
1726588200000|2024-09-17 15:50:00|17938.5|17926.5|17943.2|17931.2|17943.2|17931.2|17938.5|17926.5|9
1726588210000|2024-09-17 15:50:10|17943.5|17931.5|17941.3|17929.3|17943.5|17931.5|17941.3|17929.3|1
1726588220000|2024-09-17 15:50:20|17943.2|17931.2|17943.2|17931.2|17943.2|17931.2|17943.2|17931.2|0
1726588230000|2024-09-17 15:50:30|17942.3|17930.3|17942.3|17930.3|17943.2|17931.2|17941.3|17929.3|0
1726588240000|2024-09-17 15:50:40|17941.3|17929.3|17943.2|17931.2|17943.2|17931.2|17941.3|17929.3|1
1726588250000|2024-09-17 15:50:50|17943.5|17931.5|17943.5|17931.5|17943.5|17931.5|17943.5|17931.5|1
1726588260000|2024-09-17 15:51:00|17944.5|17932.5|17937.3|17925.3|17944.5|17932.5|17937.3|17925.3|1
1726588270000|2024-09-17 15:51:10|17937|17925|17934.8|17922.8|17937|17925|17932.3|17920.3|6
1726588280000|2024-09-17 15:51:20|17933.8|17921.8|17935.7|17923.7|17936.3|17924.3|17933.2|17921.2|5
1726588290000|2024-09-17 15:51:30|17936|17924|17938.2|17926.2|17939.5|17927.5|17935.7|17923.7|1
1726588300000|2024-09-17 15:51:40|17942|17930|17938.2|17926.2|17942|17930|17938.2|17926.2|6
1726588310000|2024-09-17 15:51:50|17937|17925|17938.2|17926.2|17938.2|17926.2|17937|17925|2
1726588330000|2024-09-17 15:52:10|17937|17925|17937|17925|17937|17925|17937|17925|1
1726588340000|2024-09-17 15:52:20|17938.2|17926.2|17938.2|17926.2|17938.2|17926.2|17938.2|17926.2|3
1726588350000|2024-09-17 15:52:30|17939.5|17927.5|17937|17925|17939.5|17927.5|17937|17925|2
1726588360000|2024-09-17 15:52:40|17939.5|17927.5|17939.5|17927.5|17939.5|17927.5|17939.5|17927.5|2
1726588370000|2024-09-17 15:52:50|17938.2|17926.2|17938|17926|17939.2|17927.2|17938|17926|8
1726588390000|2024-09-17 15:53:10|17939.5|17927.5|17938|17926|17940.5|17928.5|17938|17926|5
1726588400000|2024-09-17 15:53:20|17938.2|17926.2|17934.2|17922.2|17938.2|17926.2|17934.2|17922.2|3
1726588420000|2024-09-17 15:53:40|17936.7|17924.7|17933|17921|17936.7|17924.7|17933|17921|1
1726588430000|2024-09-17 15:53:50|||||||||1
1726588440000|2024-09-17 15:54:00|17932|17920|17934|17922|17934|17922|17932|17920|0
1726588450000|2024-09-17 15:54:10|17934.2|17922.2|17934|17922|17935.2|17923.2|17934|17922|4
1726588460000|2024-09-17 15:54:20|17931.7|17919.7|17938|17926|17938.2|17926.2|17930.5|17918.5|25
1726588470000|2024-09-17 15:54:30|17938.2|17926.2|17935.7|17923.7|17938.2|17926.2|17935.7|17923.7|15
1726588480000|2024-09-17 15:54:40|17929.5|17917.5|17933.2|17921.2|17933.2|17921.2|17929.5|17917.5|7
1726588500000|2024-09-17 15:55:00|17935.2|17923.2|17935.2|17923.2|17935.2|17923.2|17935.2|17923.2|1
1726588510000|2024-09-17 15:55:10|17933.2|17921.2|17935.5|17923.5|17935.5|17923.5|17933.2|17921.2|1
1726588520000|2024-09-17 15:55:20|||||||||1
1726588530000|2024-09-17 15:55:30|17936.5|17924.5|17938|17926|17939.2|17927.2|17935.7|17923.7|16
1726588540000|2024-09-17 15:55:40|17937.7|17925.7|17939|17927|17940.2|17928.2|17937.7|17925.7|3
1726588550000|2024-09-17 15:55:50|17939.2|17927.2|17935.7|17923.7|17939.2|17927.2|17935.5|17923.5|1
1726588560000|2024-09-17 15:56:00|17935.5|17923.5|17934.5|17922.5|17936.7|17924.7|17934.5|17922.5|0
1726588570000|2024-09-17 15:56:10|17935.5|17923.5|17935.5|17923.5|17935.5|17923.5|17934.5|17922.5|2
1726588580000|2024-09-17 15:56:20|17937|17925|17936.5|17924.5|17937|17925|17935.5|17923.5|10
1726588590000|2024-09-17 15:56:30|17937|17925|17937|17925|17937|17925|17937|17925|1
1726588600000|2024-09-17 15:56:40|17938|17926|17939|17927|17939|17927|17938|17926|1
1726588610000|2024-09-17 15:56:50|17939.2|17927.2|17935.5|17923.5|17939.2|17927.2|17935.5|17923.5|1
1726588620000|2024-09-17 15:57:00|||||||||1
1726588630000|2024-09-17 15:57:10|17934|17922|17933|17921|17934|17922|17933|17921|2
1726588650000|2024-09-17 15:57:30|17934|17922|17933|17921|17934|17922|17933|17921|1
1726588660000|2024-09-17 15:57:40|17929|17917|17929|17917|17931.5|17919.5|17929|17917|6
1726588670000|2024-09-17 15:57:50|17930.9|17918.9|17930.9|17918.9|17930.9|17918.9|17930.9|17918.9|1
1726588680000|2024-09-17 15:58:00|17929.9|17917.9|17929.9|17917.9|17929.9|17917.9|17929.9|17917.9|3
1726588690000|2024-09-17 15:58:10|17929|17917|17929|17917|17929|17917|17929|17917|0
1726588700000|2024-09-17 15:58:20|17934.2|17922.2|17934.2|17922.2|17934.2|17922.2|17934.2|17922.2|7
1726588710000|2024-09-17 15:58:30|17936.3|17924.3|17939.5|17927.5|17939.5|17927.5|17936.3|17924.3|1
1726588720000|2024-09-17 15:58:40|17940.5|17928.5|17940.5|17928.5|17941.5|17929.5|17938.3|17926.3|2
1726588730000|2024-09-17 15:58:50|17940.2|17928.2|17940.5|17928.5|17940.5|17928.5|17940.2|17928.2|0
1726588740000|2024-09-17 15:59:00|17940.8|17928.8|17943.5|17931.5|17944.5|17932.5|17940.8|17928.8|11
1726588750000|2024-09-17 15:59:10|17943|17931|17942.7|17930.7|17943|17931|17942.7|17930.7|24
1726588760000|2024-09-17 15:59:20|17943|17931|17940.8|17928.8|17943|17931|17940.5|17928.5|0
1726588770000|2024-09-17 15:59:30|17942|17930|17941.7|17929.7|17944|17932|17941.7|17929.7|0
1726588780000|2024-09-17 15:59:40|17942.7|17930.7|17942.7|17930.7|17942.7|17930.7|17942.4|17930.4|4
1726588790000|2024-09-17 15:59:50|17941.5|17929.5|17941.5|17929.5|17941.5|17929.5|17941.5|17929.5|0
1726588800000|2024-09-17 16:00:00|17940.2|17928.2|17940.2|17928.2|17940.5|17928.5|17940.2|17928.2|0
1726588810000|2024-09-17 16:00:10|17940.5|17928.5|17940.5|17928.5|17940.5|17928.5|17940.5|17928.5|0
1726588820000|2024-09-17 16:00:20|||||||||1
1726588830000|2024-09-17 16:00:30|17940.2|17928.2|17939|17927|17940.2|17928.2|17937.7|17925.7|7
1726588840000|2024-09-17 16:00:40|17936.7|17924.7|17935.2|17923.2|17936.7|17924.7|17935.2|17923.2|2
1726588850000|2024-09-17 16:00:50|17935.5|17923.5|17934.2|17922.2|17935.5|17923.5|17934.2|17922.2|4
1726588860000|2024-09-17 16:01:00|17934.5|17922.5|17933.5|17921.5|17935.5|17923.5|17933.3|17921.3|10
1726588870000|2024-09-17 16:01:10|17933.3|17921.3|17932|17920|17933.3|17921.3|17932|17920|1
1726588890000|2024-09-17 16:01:30|17932.3|17920.3|17932.3|17920.3|17932.3|17920.3|17932.3|17920.3|2
1726588900000|2024-09-17 16:01:40|17932|17920|17932|17920|17932|17920|17932|17920|2
1726588910000|2024-09-17 16:01:50|||||||||5
1726588920000|2024-09-17 16:02:00|||||||||1
1726588930000|2024-09-17 16:02:10|17931.7|17919.7|17932|17920|17932|17920|17931.5|17919.5|14
1726588940000|2024-09-17 16:02:20|17933.3|17921.3|17933.3|17921.3|17933.3|17921.3|17933.3|17921.3|3
1726588950000|2024-09-17 16:02:30|17933.5|17921.5|17934.5|17922.5|17934.5|17922.5|17933.5|17921.5|2
1726588960000|2024-09-17 16:02:40|||||||||1
1726588970000|2024-09-17 16:02:50|||||||||3
1726588980000|2024-09-17 16:03:00|17940.8|17928.8|17939.2|17927.2|17942|17930|17939.2|17927.2|21
1726588990000|2024-09-17 16:03:10|17939.5|17927.5|17939|17927|17939.5|17927.5|17939|17927|2
1726589000000|2024-09-17 16:03:20|17939.2|17927.2|17939.2|17927.2|17940.2|17928.2|17939.2|17927.2|3
1726589010000|2024-09-17 16:03:30|17939.5|17927.5|17940.5|17928.5|17941.5|17929.5|17939.5|17927.5|1
1726589020000|2024-09-17 16:03:40|17941.5|17929.5|17941.5|17929.5|17941.5|17929.5|17940.5|17928.5|0
1726589040000|2024-09-17 16:04:00|||||||||2
1726589050000|2024-09-17 16:04:10|17939.2|17927.2|17939|17927|17940|17928|17939|17927|0
1726589060000|2024-09-17 16:04:20|17940.5|17928.5|17941.5|17929.5|17941.5|17929.5|17940.5|17928.5|2
1726589080000|2024-09-17 16:04:40|17940.9|17928.9|17943|17931|17943|17931|17939|17927|4
1726589090000|2024-09-17 16:04:50|17942.7|17930.7|17941.5|17929.5|17942.7|17930.7|17941.5|17929.5|0
1726589100000|2024-09-17 16:05:00|17944|17932|17944|17932|17944|17932|17944|17932|8
1726589110000|2024-09-17 16:05:10|17943.7|17931.7|17941.7|17929.7|17943.7|17931.7|17941.7|17929.7|3
1726589120000|2024-09-17 16:05:20|17942.7|17930.7|17942.7|17930.7|17942.7|17930.7|17942.7|17930.7|0
1726589130000|2024-09-17 16:05:30|17941.7|17929.7|17940.5|17928.5|17941.7|17929.7|17939.2|17927.2|0
1726589140000|2024-09-17 16:05:40|17941.5|17929.5|17941.5|17929.5|17941.5|17929.5|17941.5|17929.5|0
1726589150000|2024-09-17 16:05:50|||||||||2
1726589160000|2024-09-17 16:06:00|17943|17931|17944|17932|17944|17932|17943|17931|2
1726589170000|2024-09-17 16:06:10|17943.7|17931.7|17942.7|17930.7|17943.7|17931.7|17941.5|17929.5|6
1726589180000|2024-09-17 16:06:20|17943|17931|17944|17932|17944|17932|17943|17931|0
1726589200000|2024-09-17 16:06:40|17943.7|17931.7|17940.5|17928.5|17943.7|17931.7|17940.5|17928.5|1
1726589210000|2024-09-17 16:06:50|17939.5|17927.5|17940.2|17928.2|17940.5|17928.5|17939.5|17927.5|1
1726589220000|2024-09-17 16:07:00|17939|17927|17939|17927|17939|17927|17939|17927|0
1726589230000|2024-09-17 16:07:10|17937.7|17925.7|17936.5|17924.5|17937.7|17925.7|17936.5|17924.5|1
1726589240000|2024-09-17 16:07:20|17936.2|17924.2|17935.2|17923.2|17936.2|17924.2|17935.2|17923.2|0
1726589250000|2024-09-17 16:07:30|17936.2|17924.2|17935.5|17923.5|17936.5|17924.5|17935.5|17923.5|1
1726589260000|2024-09-17 16:07:40|17936.5|17924.5|17938|17926|17938|17926|17935.5|17923.5|11
1726589270000|2024-09-17 16:07:50|17939|17927|17939|17927|17939|17927|17939|17927|0
1726589290000|2024-09-17 16:08:10|17937.7|17925.7|17936.7|17924.7|17937.7|17925.7|17936.7|17924.7|4
1726589300000|2024-09-17 16:08:20|17937.7|17925.7|17935.5|17923.5|17937.7|17925.7|17935.5|17923.5|1
1726589310000|2024-09-17 16:08:30|||||||||1
1726589320000|2024-09-17 16:08:40|17935.2|17923.2|17936.7|17924.7|17936.7|17924.7|17935|17923|16
1726589330000|2024-09-17 16:08:50|17937|17925|17939|17927|17939|17927|17937|17925|1
1726589340000|2024-09-17 16:09:00|17940|17928|17939.2|17927.2|17940.5|17928.5|17939.2|17927.2|4
1726589350000|2024-09-17 16:09:10|17936.7|17924.7|17936.7|17924.7|17936.7|17924.7|17936.7|17924.7|2
1726589360000|2024-09-17 16:09:20|17937.7|17925.7|17936.7|17924.7|17938|17926|17936.7|17924.7|0
1726589370000|2024-09-17 16:09:30|17936.5|17924.5|17937.7|17925.7|17937.7|17925.7|17935.8|17923.8|0
1726589380000|2024-09-17 16:09:40|17935.2|17923.2|17935.2|17923.2|17935.2|17923.2|17935.2|17923.2|0
1726589390000|2024-09-17 16:09:50|17934.2|17922.2|17934.2|17922.2|17934.2|17922.2|17934.2|17922.2|0
1726589400000|2024-09-17 16:10:00|17933.7|17921.7|17931.5|17919.5|17933.7|17921.7|17931.5|17919.5|1
1726589410000|2024-09-17 16:10:10|17925.5|17913.5|17920.5|17908.5|17925.5|17913.5|17919.5|17907.5|30
1726589420000|2024-09-17 16:10:20|17919.2|17907.2|17919|17907|17919.2|17907.2|17917|17905|6
1726589430000|2024-09-17 16:10:30|||||||||5
1726589440000|2024-09-17 16:10:40|17919.2|17907.2|17925.8|17913.8|17928.7|17916.7|17919.2|17907.2|13
1726589450000|2024-09-17 16:10:50|17926.7|17914.7|17926.7|17914.7|17926.7|17914.7|17926.7|17914.7|1
1726589460000|2024-09-17 16:11:00|17927|17915|17928|17916|17932.7|17920.7|17927|17915|8
1726589470000|2024-09-17 16:11:10|17930.2|17918.2|17930.2|17918.2|17930.2|17918.2|17930.2|17918.2|12
1726589480000|2024-09-17 16:11:20|17929.2|17917.2|17934|17922|17934|17922|17929.2|17917.2|2
1726589490000|2024-09-17 16:11:30|17934.5|17922.5|17933|17921|17935.2|17923.2|17933|17921|4
1726589500000|2024-09-17 16:11:40|||||||||2
1726589510000|2024-09-17 16:11:50|17934|17922|17934.3|17922.3|17934.3|17922.3|17934|17922|3
1726589520000|2024-09-17 16:12:00|17934.5|17922.5|17934.3|17922.3|17934.5|17922.5|17934.3|17922.3|1
1726589530000|2024-09-17 16:12:10|17933|17921|17933|17921|17933|17921|17932.7|17920.7|9
1726589540000|2024-09-17 16:12:20|17930.1|17918.1|17929.5|17917.5|17930.1|17918.1|17925.8|17913.8|11
1726589550000|2024-09-17 16:12:30|17928.3|17916.3|17929.5|17917.5|17929.5|17917.5|17926.3|17914.3|1
1726589560000|2024-09-17 16:12:40|17931.3|17919.3|17934.5|17922.5|17934.5|17922.5|17931.3|17919.3|1
1726589570000|2024-09-17 16:12:50|17935.8|17923.8|17935.8|17923.8|17935.8|17923.8|17935.8|17923.8|5
1726589580000|2024-09-17 16:13:00|17936|17924|17937.3|17925.3|17937.3|17925.3|17935.8|17923.8|0
1726589590000|2024-09-17 16:13:10|17935.8|17923.8|17934.5|17922.5|17935.8|17923.8|17934.5|17922.5|0
1726589600000|2024-09-17 16:13:20|17933.5|17921.5|17934.5|17922.5|17934.5|17922.5|17933.5|17921.5|2
1726589610000|2024-09-17 16:13:30|17933.3|17921.3|17934.5|17922.5|17934.5|17922.5|17933|17921|7
1726589620000|2024-09-17 16:13:40|17933.5|17921.5|17933.5|17921.5|17933.5|17921.5|17933.3|17921.3|1
1726589640000|2024-09-17 16:14:00|17934.5|17922.5|17932.3|17920.3|17934.5|17922.5|17932.3|17920.3|2
1726589650000|2024-09-17 16:14:10|17933.3|17921.3|17934.5|17922.5|17934.5|17922.5|17932|17920|6
1726589660000|2024-09-17 16:14:20|17932.3|17920.3|17932.3|17920.3|17932.3|17920.3|17932.3|17920.3|1
1726589670000|2024-09-17 16:14:30|17932|17920|17930.1|17918.1|17932|17920|17930.1|17918.1|1
1726589690000|2024-09-17 16:14:50|17932|17920|17932.3|17920.3|17932.6|17920.6|17932|17920|16
1726589700000|2024-09-17 16:15:00|17931.3|17919.3|17932.3|17920.3|17932.6|17920.6|17931.3|17919.3|3
1726589710000|2024-09-17 16:15:10|17935.3|17923.3|17936.3|17924.3|17936.3|17924.3|17935.3|17923.3|7
1726589730000|2024-09-17 16:15:30|17935.3|17923.3|17936.3|17924.3|17936.3|17924.3|17935.1|17923.1|0
1726589740000|2024-09-17 16:15:40|17938.5|17926.5|17938.5|17926.5|17938.5|17926.5|17938.5|17926.5|1
1726589760000|2024-09-17 16:16:00|17939.8|17927.8|17941.3|17929.3|17941.3|17929.3|17939.8|17927.8|8
1726589770000|2024-09-17 16:16:10|17941.6|17929.6|17941.6|17929.6|17942.6|17930.6|17941.3|17929.3|3
1726589790000|2024-09-17 16:16:30|17941.3|17929.3|17948.8|17936.8|17948.8|17936.8|17941.3|17929.3|56
1726589800000|2024-09-17 16:16:40|17950.1|17938.1|17949.3|17937.3|17951|17939|17949.1|17937.1|6
1726589810000|2024-09-17 16:16:50|17950.3|17938.3|17950.3|17938.3|17950.3|17938.3|17950.3|17938.3|0
1726589820000|2024-09-17 16:17:00|17955.1|17943.1|17952.8|17940.8|17955.3|17943.3|17952.8|17940.8|4
1726589830000|2024-09-17 16:17:10|17951.8|17939.8|17949.1|17937.1|17951.8|17939.8|17949.1|17937.1|5
1726589840000|2024-09-17 16:17:20|17950.1|17938.1|17950.1|17938.1|17950.1|17938.1|17949.1|17937.1|1
1726589850000|2024-09-17 16:17:30|17949.1|17937.1|17949.1|17937.1|17949.1|17937.1|17949.1|17937.1|2
1726589860000|2024-09-17 16:17:40|17950.1|17938.1|17950.1|17938.1|17950.1|17938.1|17950.1|17938.1|0
1726589870000|2024-09-17 16:17:50|17950.6|17938.6|17950.6|17938.6|17950.6|17938.6|17949.1|17937.1|7
1726589880000|2024-09-17 16:18:00|||||||||4
1726589890000|2024-09-17 16:18:10|17947.8|17935.8|17945.1|17933.1|17947.8|17935.8|17945.1|17933.1|4
1726589900000|2024-09-17 16:18:20|17944.1|17932.1|17944.1|17932.1|17944.1|17932.1|17944.1|17932.1|15
1726589910000|2024-09-17 16:18:30|17944.4|17932.4|17943.4|17931.4|17944.4|17932.4|17943.4|17931.4|2
1726589920000|2024-09-17 16:18:40|17944.4|17932.4|17943.1|17931.1|17944.4|17932.4|17943.1|17931.1|0
1726589930000|2024-09-17 16:18:50|17942.8|17930.8|17942.8|17930.8|17942.8|17930.8|17942.8|17930.8|3
1726589940000|2024-09-17 16:19:00|17942.6|17930.6|17942.6|17930.6|17942.6|17930.6|17942.6|17930.6|0
1726589950000|2024-09-17 16:19:10|17944.1|17932.1|17947.8|17935.8|17947.8|17935.8|17944.1|17932.1|1
1726589960000|2024-09-17 16:19:20|17947.6|17935.6|17946.3|17934.3|17947.6|17935.6|17945.3|17933.3|2
1726589970000|2024-09-17 16:19:30|17945.3|17933.3|17944.4|17932.4|17945.3|17933.3|17944.4|17932.4|0
1726589980000|2024-09-17 16:19:40|17945.3|17933.3|17947.6|17935.6|17947.6|17935.6|17945.3|17933.3|0
1726589990000|2024-09-17 16:19:50|17946.6|17934.6|17948.8|17936.8|17948.8|17936.8|17946.6|17934.6|3
1726590000000|2024-09-17 16:20:00|17949.1|17937.1|17950.6|17938.6|17955.3|17943.3|17949.1|17937.1|2
1726590010000|2024-09-17 16:20:10|17949.4|17937.4|17949.4|17937.4|17949.4|17937.4|17949.4|17937.4|1
1726590020000|2024-09-17 16:20:20|17949.1|17937.1|17947.8|17935.8|17949.1|17937.1|17947.8|17935.8|1
1726590030000|2024-09-17 16:20:30|17948.1|17936.1|17948.1|17936.1|17948.1|17936.1|17947.8|17935.8|0
1726590040000|2024-09-17 16:20:40|17949.1|17937.1|17949.1|17937.1|17949.1|17937.1|17949.1|17937.1|2
1726590050000|2024-09-17 16:20:50|17946.6|17934.6|17946.6|17934.6|17946.6|17934.6|17946.6|17934.6|5
1726590060000|2024-09-17 16:21:00|17946.9|17934.9|17946.9|17934.9|17946.9|17934.9|17946.9|17934.9|2
1726590070000|2024-09-17 16:21:10|17946.6|17934.6|17947.6|17935.6|17947.6|17935.6|17946.6|17934.6|1
1726590080000|2024-09-17 16:21:20|17946.3|17934.3|17946.3|17934.3|17946.6|17934.6|17946.3|17934.3|1
1726590090000|2024-09-17 16:21:30|17945.3|17933.3|17947.8|17935.8|17947.8|17935.8|17945.3|17933.3|5
1726590100000|2024-09-17 16:21:40|17946.9|17934.9|17945.3|17933.3|17946.9|17934.9|17945.3|17933.3|1
1726590110000|2024-09-17 16:21:50|17946.3|17934.3|17946.3|17934.3|17946.3|17934.3|17946.3|17934.3|2
1726590120000|2024-09-17 16:22:00|17945.3|17933.3|17944.1|17932.1|17946.3|17934.3|17944.1|17932.1|5
1726590130000|2024-09-17 16:22:10|17941.3|17929.3|17939.1|17927.1|17942.6|17930.6|17939.1|17927.1|4
1726590140000|2024-09-17 16:22:20|17941.3|17929.3|17941.6|17929.6|17942.6|17930.6|17941.3|17929.3|11
1726590160000|2024-09-17 16:22:40|17942.6|17930.6|17944.1|17932.1|17944.1|17932.1|17942.6|17930.6|4
1726590170000|2024-09-17 16:22:50|17945.1|17933.1|17942.8|17930.8|17945.1|17933.1|17942.8|17930.8|3
1726590180000|2024-09-17 16:23:00|17940.3|17928.3|17940.3|17928.3|17940.3|17928.3|17940.1|17928.1|5
1726590190000|2024-09-17 16:23:10|17940.1|17928.1|17941.3|17929.3|17941.3|17929.3|17940.1|17928.1|0
1726590200000|2024-09-17 16:23:20|17940.3|17928.3|17940.1|17928.1|17941.3|17929.3|17940.1|17928.1|0
1726590210000|2024-09-17 16:23:30|17937.8|17925.8|17938.8|17926.8|17938.8|17926.8|17937.8|17925.8|1
1726590220000|2024-09-17 16:23:40|17937.8|17925.8|17940.3|17928.3|17940.3|17928.3|17935.6|17923.6|5
1726590230000|2024-09-17 16:23:50|||||||||11
1726590240000|2024-09-17 16:24:00|17939.4|17927.4|17940.1|17928.1|17940.1|17928.1|17939.1|17927.1|8
1726590250000|2024-09-17 16:24:10|17940.3|17928.3|17940.3|17928.3|17940.3|17928.3|17940.1|17928.1|0
1726590260000|2024-09-17 16:24:20|17940.1|17928.1|17937.8|17925.8|17940.1|17928.1|17937.8|17925.8|3
1726590270000|2024-09-17 16:24:30|17937.6|17925.6|17937.6|17925.6|17937.6|17925.6|17937.6|17925.6|0
1726590280000|2024-09-17 16:24:40|17940.1|17928.1|17940.1|17928.1|17940.1|17928.1|17940.1|17928.1|2
1726590290000|2024-09-17 16:24:50|17938.8|17926.8|17938.8|17926.8|17938.8|17926.8|17938.8|17926.8|0
1726590300000|2024-09-17 16:25:00|17939.1|17927.1|17942.6|17930.6|17942.6|17930.6|17939.1|17927.1|2
1726590320000|2024-09-17 16:25:20|17940.3|17928.3|17941.6|17929.6|17942.6|17930.6|17940.3|17928.3|9
1726590330000|2024-09-17 16:25:30|17941.3|17929.3|17941.3|17929.3|17941.3|17929.3|17941.3|17929.3|1
1726590340000|2024-09-17 16:25:40|||||||||2
1726590350000|2024-09-17 16:25:50|17939.1|17927.1|17939.6|17927.6|17939.9|17927.9|17939.1|17927.1|5
1726590360000|2024-09-17 16:26:00|17938.6|17926.6|17934.6|17922.6|17938.6|17926.6|17934.4|17922.4|1
1726590370000|2024-09-17 16:26:10|17934.1|17922.1|17934.6|17922.6|17935.6|17923.6|17933.1|17921.1|3
1726590380000|2024-09-17 16:26:20|17935.6|17923.6|17935.6|17923.6|17935.6|17923.6|17934.6|17922.6|1
1726590410000|2024-09-17 16:26:50|17935.3|17923.3|17934.1|17922.1|17935.3|17923.3|17932.8|17920.8|8
1726590420000|2024-09-17 16:27:00|17932.8|17920.8|17932.6|17920.6|17932.8|17920.8|17932.6|17920.6|0
1726590460000|2024-09-17 16:27:40|17935.1|17923.1|17935.3|17923.3|17935.3|17923.3|17935.1|17923.1|7
1726590470000|2024-09-17 16:27:50|17936.6|17924.6|17936.6|17924.6|17937.6|17925.6|17935.6|17923.6|2
1726590480000|2024-09-17 16:28:00|17935.6|17923.6|17934.4|17922.4|17935.6|17923.6|17934.4|17922.4|3
1726590490000|2024-09-17 16:28:10|17935.3|17923.3|17936.6|17924.6|17936.6|17924.6|17935.3|17923.3|2
1726590500000|2024-09-17 16:28:20|17937.6|17925.6|17937.6|17925.6|17937.6|17925.6|17937.6|17925.6|1
1726590510000|2024-09-17 16:28:30|17939.1|17927.1|17939.1|17927.1|17939.1|17927.1|17939.1|17927.1|4
1726590520000|2024-09-17 16:28:40|17937.8|17925.8|17937.8|17925.8|17937.8|17925.8|17937.8|17925.8|2
1726590530000|2024-09-17 16:28:50|17938.1|17926.1|17937.6|17925.6|17939.1|17927.1|17937.6|17925.6|2
1726590540000|2024-09-17 16:29:00|17937.3|17925.3|17934.1|17922.1|17937.3|17925.3|17934.1|17922.1|1
1726590550000|2024-09-17 16:29:10|17933.8|17921.8|17932.6|17920.6|17933.8|17921.8|17932.6|17920.6|0
1726590570000|2024-09-17 16:29:30|17931.3|17919.3|17931.3|17919.3|17931.3|17919.3|17930.1|17918.1|2
1726590580000|2024-09-17 16:29:40|17930.3|17918.3|17929.1|17917.1|17930.3|17918.3|17929.1|17917.1|4
1726590590000|2024-09-17 16:29:50|17928.1|17916.1|17931.3|17919.3|17931.6|17919.6|17928.1|17916.1|9
1726590600000|2024-09-17 16:30:00|17931.6|17919.6|17929.1|17917.1|17931.6|17919.6|17928.1|17916.1|12
1726590610000|2024-09-17 16:30:10|17930.1|17918.1|17933.1|17921.1|17934.1|17922.1|17930.1|17918.1|5
1726590620000|2024-09-17 16:30:20|17934.1|17922.1|17934.1|17922.1|17934.1|17922.1|17934.1|17922.1|1
1726590640000|2024-09-17 16:30:40|17935.1|17923.1|17935.1|17923.1|17935.1|17923.1|17935.1|17923.1|2
1726590650000|2024-09-17 16:30:50|17935.6|17923.6|17938.8|17926.8|17940.1|17928.1|17935.6|17923.6|18
1726590660000|2024-09-17 16:31:00|17937.6|17925.6|17939.1|17927.1|17939.1|17927.1|17937.6|17925.6|4
1726590670000|2024-09-17 16:31:10|17939.4|17927.4|17939.4|17927.4|17939.4|17927.4|17939.4|17927.4|15
1726590680000|2024-09-17 16:31:20|17939.1|17927.1|17940.3|17928.3|17940.3|17928.3|17939.1|17927.1|2
1726590690000|2024-09-17 16:31:30|17941.6|17929.6|17947.6|17935.6|17947.6|17935.6|17941.6|17929.6|3
1726590700000|2024-09-17 16:31:40|17947.3|17935.3|17946.6|17934.6|17947.6|17935.6|17946.3|17934.3|1
1726590710000|2024-09-17 16:31:50|17947.6|17935.6|17947.6|17935.6|17947.6|17935.6|17947.6|17935.6|0
1726590720000|2024-09-17 16:32:00|17946.6|17934.6|17951.6|17939.6|17951.6|17939.6|17946.6|17934.6|9
1726590730000|2024-09-17 16:32:10|17951.9|17939.9|17951.1|17939.1|17954.1|17942.1|17951.1|17939.1|3
1726590740000|2024-09-17 16:32:20|17950.1|17938.1|17950.4|17938.4|17950.4|17938.4|17950.1|17938.1|0
1726590750000|2024-09-17 16:32:30|||||||||2
1726590760000|2024-09-17 16:32:40|||||||||1
1726590780000|2024-09-17 16:33:00|17950.6|17938.6|17952.9|17940.9|17953.1|17941.1|17950.4|17938.4|3
1726590790000|2024-09-17 16:33:10|17952.6|17940.6|17952.6|17940.6|17952.6|17940.6|17952.6|17940.6|1
1726590800000|2024-09-17 16:33:20|17951.3|17939.3|17950.1|17938.1|17951.3|17939.3|17950.1|17938.1|0
1726590810000|2024-09-17 16:33:30|||||||||3
1726590830000|2024-09-17 16:33:50|17952.6|17940.6|17951.3|17939.3|17952.6|17940.6|17951.3|17939.3|9
1726590840000|2024-09-17 16:34:00|17945.1|17933.1|17943.8|17931.8|17945.1|17933.1|17942.9|17930.9|38
1726590850000|2024-09-17 16:34:10|17942.6|17930.6|17942.6|17930.6|17942.6|17930.6|17942.6|17930.6|11
1726590890000|2024-09-17 16:34:50|17942.9|17930.9|17942.6|17930.6|17942.9|17930.9|17942.6|17930.6|2
1726590900000|2024-09-17 16:35:00|17943.8|17931.8|17943.8|17931.8|17943.8|17931.8|17943.8|17931.8|2
1726590910000|2024-09-17 16:35:10|17942.9|17930.9|17942.9|17930.9|17943.8|17931.8|17942.9|17930.9|1
1726590920000|2024-09-17 16:35:20|17940.4|17928.4|17941.3|17929.3|17941.3|17929.3|17940.4|17928.4|2
1726590930000|2024-09-17 16:35:30|17942.6|17930.6|17943.8|17931.8|17943.8|17931.8|17942.6|17930.6|11
1726590940000|2024-09-17 16:35:40|17944.1|17932.1|17951.3|17939.3|17951.3|17939.3|17944.1|17932.1|9
1726590950000|2024-09-17 16:35:50|17950.4|17938.4|17950.4|17938.4|17950.4|17938.4|17950.4|17938.4|3
1726590960000|2024-09-17 16:36:00|17949.1|17937.1|17949.1|17937.1|17950.1|17938.1|17949.1|17937.1|6
1726590970000|2024-09-17 16:36:10|17947.9|17935.9|17950.1|17938.1|17950.1|17938.1|17947.9|17935.9|2
1726591000000|2024-09-17 16:36:40|17951.6|17939.6|17952.6|17940.6|17952.6|17940.6|17951.3|17939.3|3
1726591010000|2024-09-17 16:36:50|||||||||5
1726591020000|2024-09-17 16:37:00|17953.1|17941.1|17954.1|17942.1|17954.1|17942.1|17953.1|17941.1|7
1726591040000|2024-09-17 16:37:20|17952.1|17940.1|17949.1|17937.1|17952.1|17940.1|17948.8|17936.8|2
1726591050000|2024-09-17 16:37:30|17950.4|17938.4|17950.1|17938.1|17950.4|17938.4|17948.8|17936.8|0
1726591060000|2024-09-17 16:37:40|||||||||3
1726591080000|2024-09-17 16:38:00|17951.3|17939.3|17954.4|17942.4|17954.4|17942.4|17951.3|17939.3|6
1726591090000|2024-09-17 16:38:10|17954.6|17942.6|17955.4|17943.4|17955.4|17943.4|17954.4|17942.4|10
1726591100000|2024-09-17 16:38:20|17961.6|17949.6|17963.4|17951.4|17963.4|17951.4|17961.6|17949.6|28
1726591110000|2024-09-17 16:38:30|17966.3|17954.3|17964.1|17952.1|17966.3|17954.3|17964.1|17952.1|3
1726591120000|2024-09-17 16:38:40|17961.9|17949.9|17961.9|17949.9|17961.9|17949.9|17961.9|17949.9|2
1726591130000|2024-09-17 16:38:50|17963.8|17951.8|17961.6|17949.6|17963.8|17951.8|17961.6|17949.6|0
1726591140000|2024-09-17 16:39:00|17962.6|17950.6|17963.8|17951.8|17966.6|17954.6|17962.6|17950.6|11
1726591150000|2024-09-17 16:39:10|17964.1|17952.1|17963.8|17951.8|17964.1|17952.1|17963.8|17951.8|1
1726591160000|2024-09-17 16:39:20|17964.1|17952.1|17964.1|17952.1|17964.1|17952.1|17963.8|17951.8|0
1726591170000|2024-09-17 16:39:30|17964.4|17952.4|17966.3|17954.3|17966.3|17954.3|17964.4|17952.4|5
1726591180000|2024-09-17 16:39:40|17966.6|17954.6|17969.4|17957.4|17969.4|17957.4|17966.6|17954.6|26
1726591190000|2024-09-17 16:39:50|17970.4|17958.4|17969.1|17957.1|17970.4|17958.4|17969.1|17957.1|4
1726591200000|2024-09-17 16:40:00|17970.1|17958.1|17969.1|17957.1|17970.4|17958.4|17969.1|17957.1|1
1726591210000|2024-09-17 16:40:10|17968.8|17956.8|17971.3|17959.3|17971.3|17959.3|17968.8|17956.8|6
1726591240000|2024-09-17 16:40:40|17970.4|17958.4|17971.3|17959.3|17971.6|17959.6|17970.4|17958.4|0
1726591250000|2024-09-17 16:40:50|||||||||1
1726591260000|2024-09-17 16:41:00|17968.1|17956.1|17969.1|17957.1|17970.4|17958.4|17968.1|17956.1|15
1726591270000|2024-09-17 16:41:10|17968.1|17956.1|17968.1|17956.1|17970.1|17958.1|17968.1|17956.1|3
1726591280000|2024-09-17 16:41:20|17969.1|17957.1|17969.1|17957.1|17969.1|17957.1|17969.1|17957.1|0
1726591290000|2024-09-17 16:41:30|17972.6|17960.6|17972.9|17960.9|17972.9|17960.9|17972.6|17960.6|32
1726591300000|2024-09-17 16:41:40|17973.8|17961.8|17974.1|17962.1|17974.1|17962.1|17973.8|17961.8|0
1726591310000|2024-09-17 16:41:50|17975.4|17963.4|17981.9|17969.9|17981.9|17969.9|17975.4|17963.4|43
1726591320000|2024-09-17 16:42:00|17981.6|17969.6|17980.1|17968.1|17982.9|17970.9|17980.1|17968.1|2
1726591330000|2024-09-17 16:42:10|17980.4|17968.4|17980.4|17968.4|17980.4|17968.4|17980.4|17968.4|6
1726591340000|2024-09-17 16:42:20|17980.6|17968.6|17980.6|17968.6|17980.6|17968.6|17980.6|17968.6|0
1726591350000|2024-09-17 16:42:30|17977.9|17965.9|17975.4|17963.4|17977.9|17965.9|17975.4|17963.4|2
1726591360000|2024-09-17 16:42:40|17974.4|17962.4|17977.6|17965.6|17979.4|17967.4|17974.4|17962.4|1
1726591370000|2024-09-17 16:42:50|17976.6|17964.6|17972.9|17960.9|17976.6|17964.6|17972.9|17960.9|3
1726591380000|2024-09-17 16:43:00|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|2
1726591390000|2024-09-17 16:43:10|17972.9|17960.9|17973.4|17961.4|17974.4|17962.4|17972.9|17960.9|1
1726591400000|2024-09-17 16:43:20|17973.1|17961.1|17974.4|17962.4|17974.4|17962.4|17971.6|17959.6|4
1726591410000|2024-09-17 16:43:30|17975.4|17963.4|17977.9|17965.9|17977.9|17965.9|17975.4|17963.4|2
1726591420000|2024-09-17 16:43:40|17976.9|17964.9|17977.9|17965.9|17978.8|17966.8|17976.9|17964.9|1
1726591430000|2024-09-17 16:43:50|17978.8|17966.8|17979.1|17967.1|17979.1|17967.1|17977.9|17965.9|2
1726591440000|2024-09-17 16:44:00|17978.1|17966.1|17977.9|17965.9|17978.1|17966.1|17975.1|17963.1|8
1726591450000|2024-09-17 16:44:10|17976.6|17964.6|17976.9|17964.9|17976.9|17964.9|17975.9|17963.9|1
1726591460000|2024-09-17 16:44:20|17977.9|17965.9|17978.8|17966.8|17978.8|17966.8|17977.9|17965.9|0
1726591470000|2024-09-17 16:44:30|17979.1|17967.1|17980.6|17968.6|17980.6|17968.6|17979.1|17967.1|3
1726591480000|2024-09-17 16:44:40|17980.4|17968.4|17979.1|17967.1|17980.4|17968.4|17979.1|17967.1|2
1726591490000|2024-09-17 16:44:50|17979.4|17967.4|17980.4|17968.4|17980.4|17968.4|17979.4|17967.4|2
1726591500000|2024-09-17 16:45:00|17980.6|17968.6|17980.4|17968.4|17980.6|17968.6|17980.4|17968.4|0
1726591510000|2024-09-17 16:45:10|17980.1|17968.1|17976.6|17964.6|17980.1|17968.1|17976.6|17964.6|2
1726591520000|2024-09-17 16:45:20|17976.3|17964.3|17974.4|17962.4|17976.3|17964.3|17974.4|17962.4|3
1726591530000|2024-09-17 16:45:30|17974.1|17962.1|17974.4|17962.4|17974.4|17962.4|17974.1|17962.1|5
1726591540000|2024-09-17 16:45:40|||||||||1
1726591550000|2024-09-17 16:45:50|17976.9|17964.9|17976.9|17964.9|17976.9|17964.9|17976.9|17964.9|0
1726591560000|2024-09-17 16:46:00|17976.6|17964.6|17976.6|17964.6|17976.6|17964.6|17976.6|17964.6|0
1726591570000|2024-09-17 16:46:10|17975.4|17963.4|17975.1|17963.1|17975.4|17963.4|17975.1|17963.1|1
1726591580000|2024-09-17 16:46:20|17971.6|17959.6|17970.6|17958.6|17973.1|17961.1|17970.1|17958.1|27
1726591590000|2024-09-17 16:46:30|17970.9|17958.9|17973.4|17961.4|17973.4|17961.4|17970.9|17958.9|2
1726591600000|2024-09-17 16:46:40|17972.4|17960.4|17970.9|17958.9|17972.4|17960.4|17970.9|17958.9|4
1726591610000|2024-09-17 16:46:50|17969.9|17957.9|17966.2|17954.2|17969.9|17957.9|17966.2|17954.2|9
1726591620000|2024-09-17 16:47:00|17967.2|17955.2|17974.9|17962.9|17974.9|17962.9|17966.2|17954.2|52
1726591630000|2024-09-17 16:47:10|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|0
1726591640000|2024-09-17 16:47:20|17974.9|17962.9|17974.9|17962.9|17975.9|17963.9|17974.9|17962.9|4
1726591650000|2024-09-17 16:47:30|17975.2|17963.2|17981.2|17969.2|17981.2|17969.2|17975.2|17963.2|7
1726591660000|2024-09-17 16:47:40|17979.9|17967.9|17978.4|17966.4|17979.9|17967.9|17977.4|17965.4|11
1726591670000|2024-09-17 16:47:50|17977.4|17965.4|17978.7|17966.7|17979.7|17967.7|17977.4|17965.4|5
1726591680000|2024-09-17 16:48:00|17977.7|17965.7|17984.2|17972.2|17984.2|17972.2|17977.7|17965.7|5
1726591690000|2024-09-17 16:48:10|17981.7|17969.7|17984.2|17972.2|17984.2|17972.2|17981.7|17969.7|3
1726591700000|2024-09-17 16:48:20|17985.2|17973.2|17989.2|17977.2|17989.2|17977.2|17985.2|17973.2|47
1726591710000|2024-09-17 16:48:30|17988.2|17976.2|17983.5|17971.5|17989.2|17977.2|17983.5|17971.5|7
1726591720000|2024-09-17 16:48:40|17983.2|17971.2|17978.5|17966.5|17984.7|17972.7|17978.5|17966.5|11
1726591730000|2024-09-17 16:48:50|17978.8|17966.8|17980.7|17968.7|17982|17970|17978.8|17966.8|1
1726591740000|2024-09-17 16:49:00|||||||||1
1726591750000|2024-09-17 16:49:10|||||||||2
1726591760000|2024-09-17 16:49:20|||||||||1
1726591770000|2024-09-17 16:49:30|||||||||6
1726591780000|2024-09-17 16:49:40|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|17980.7|17968.7|2
1726591790000|2024-09-17 16:49:50|17979.5|17967.5|17976.7|17964.7|17979.5|17967.5|17976.7|17964.7|6
1726591800000|2024-09-17 16:50:00|17975.5|17963.5|17975.5|17963.5|17975.5|17963.5|17974.2|17962.2|8
1726591810000|2024-09-17 16:50:10|17974.5|17962.5|17973|17961|17974.5|17962.5|17972|17960|10
1726591820000|2024-09-17 16:50:20|17972|17960|17970.5|17958.5|17972|17960|17970.5|17958.5|3
1726591830000|2024-09-17 16:50:30|17969.5|17957.5|17969.2|17957.2|17969.5|17957.5|17969.2|17957.2|1
1726591840000|2024-09-17 16:50:40|17971.4|17959.4|17971.7|17959.7|17971.7|17959.7|17971.4|17959.4|5
1726591850000|2024-09-17 16:50:50|17971.4|17959.4|17971.2|17959.2|17971.4|17959.4|17971.2|17959.2|3
1726591860000|2024-09-17 16:51:00|17970.2|17958.2|17970.2|17958.2|17970.2|17958.2|17970.2|17958.2|1
1726591870000|2024-09-17 16:51:10|17971.2|17959.2|17973|17961|17974.2|17962.2|17971.2|17959.2|3
1726591880000|2024-09-17 16:51:20|17973.9|17961.9|17970.2|17958.2|17974.9|17962.9|17970.2|17958.2|2
1726591890000|2024-09-17 16:51:30|17969.2|17957.2|17969.2|17957.2|17970.2|17958.2|17969.2|17957.2|0
1726591910000|2024-09-17 16:51:50|17970.2|17958.2|17970.2|17958.2|17970.2|17958.2|17970.2|17958.2|0
1726591920000|2024-09-17 16:52:00|17969.2|17957.2|17971.2|17959.2|17971.2|17959.2|17966.7|17954.7|8
1726591930000|2024-09-17 16:52:10|17970.2|17958.2|17971.4|17959.4|17971.4|17959.4|17970.2|17958.2|5
1726591940000|2024-09-17 16:52:20|17971.7|17959.7|17969.9|17957.9|17971.7|17959.7|17968|17956|3
1726591950000|2024-09-17 16:52:30|17968.9|17956.9|17970.2|17958.2|17970.2|17958.2|17968|17956|0
1726591960000|2024-09-17 16:52:40|17970.5|17958.5|17968.7|17956.7|17970.5|17958.5|17968.7|17956.7|6
1726591980000|2024-09-17 16:53:00|17970.2|17958.2|17971.2|17959.2|17971.2|17959.2|17970.2|17958.2|9
1726591990000|2024-09-17 16:53:10|17971.4|17959.4|17973.7|17961.7|17973.7|17961.7|17971.4|17959.4|0
1726592010000|2024-09-17 16:53:30|17973.9|17961.9|17973.7|17961.7|17975.2|17963.2|17973.7|17961.7|3
1726592020000|2024-09-17 16:53:40|17972.7|17960.7|17972.7|17960.7|17973|17961|17972.7|17960.7|1
1726592030000|2024-09-17 16:53:50|17972.2|17960.2|17972.7|17960.7|17972.7|17960.7|17971.4|17959.4|2
1726592040000|2024-09-17 16:54:00|17973.7|17961.7|17973.7|17961.7|17973.7|17961.7|17973.7|17961.7|0
1726592050000|2024-09-17 16:54:10|17976.2|17964.2|17976.2|17964.2|17976.2|17964.2|17976.2|17964.2|4
1726592060000|2024-09-17 16:54:20|17976.4|17964.4|17976.4|17964.4|17976.4|17964.4|17976.4|17964.4|0
1726592070000|2024-09-17 16:54:30|17976.5|17964.5|17976.5|17964.5|17976.5|17964.5|17976.5|17964.5|0
1726592080000|2024-09-17 16:54:40|17979.9|17967.9|17978.7|17966.7|17979.9|17967.9|17978.7|17966.7|5
1726592090000|2024-09-17 16:54:50|17977.7|17965.7|17976.2|17964.2|17977.7|17965.7|17976.2|17964.2|2
1726592100000|2024-09-17 16:55:00|||||||||2
1726592110000|2024-09-17 16:55:10|17977.4|17965.4|17977.4|17965.4|17977.4|17965.4|17977.4|17965.4|2
1726592120000|2024-09-17 16:55:20|17978.7|17966.7|17979.2|17967.2|17981.2|17969.2|17978.7|17966.7|1
1726592130000|2024-09-17 16:55:30|17979.9|17967.9|17978.7|17966.7|17979.9|17967.9|17977|17965|2
1726592140000|2024-09-17 16:55:40|17977.4|17965.4|17977.4|17965.4|17977.4|17965.4|17977.4|17965.4|1
1726592150000|2024-09-17 16:55:50|17977.2|17965.2|17978.7|17966.7|17978.7|17966.7|17977.2|17965.2|6
1726592160000|2024-09-17 16:56:00|17978.4|17966.4|17979.7|17967.7|17979.7|17967.7|17977.4|17965.4|17
1726592170000|2024-09-17 16:56:10|||||||||1
1726592180000|2024-09-17 16:56:20|17980.6|17968.6|17980.9|17968.9|17980.9|17968.9|17979.7|17967.7|2
1726592190000|2024-09-17 16:56:30|17979.9|17967.9|17982.2|17970.2|17982.2|17970.2|17979.9|17967.9|0
1726592200000|2024-09-17 16:56:40|17981.2|17969.2|17981.2|17969.2|17981.2|17969.2|17981.2|17969.2|3
1726592210000|2024-09-17 16:56:50|17982.2|17970.2|17982.2|17970.2|17982.2|17970.2|17982.2|17970.2|3
1726592220000|2024-09-17 16:57:00|||||||||1
1726592230000|2024-09-17 16:57:10|17985.6|17973.6|17983.1|17971.1|17985.6|17973.6|17983.1|17971.1|9
1726592240000|2024-09-17 16:57:20|17983.4|17971.4|17987.2|17975.2|17988.1|17976.1|17983.4|17971.4|2
1726592250000|2024-09-17 16:57:30|17986.9|17974.9|17985.7|17973.7|17986.9|17974.9|17985.7|17973.7|4
1726592260000|2024-09-17 16:57:40|||||||||1
1726592270000|2024-09-17 16:57:50|||||||||1
1726592290000|2024-09-17 16:58:10|17984.4|17972.4|17984.7|17972.7|17984.7|17972.7|17983.7|17971.7|6
1726592300000|2024-09-17 16:58:20|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|17980.9|17968.9|2
1726592310000|2024-09-17 16:58:30|17982.2|17970.2|17982.2|17970.2|17982.2|17970.2|17982.2|17970.2|1
1726592320000|2024-09-17 16:58:40|||||||||1
1726592330000|2024-09-17 16:58:50|17977.7|17965.7|17976.2|17964.2|17977.7|17965.7|17976.2|17964.2|2
1726592340000|2024-09-17 16:59:00|17977.2|17965.2|17977.2|17965.2|17977.2|17965.2|17977.2|17965.2|0
1726592350000|2024-09-17 16:59:10|17976.2|17964.2|17977.2|17965.2|17977.2|17965.2|17976.2|17964.2|0
1726592360000|2024-09-17 16:59:20|17978.2|17966.2|17976.2|17964.2|17978.2|17966.2|17976.2|17964.2|0
1726592370000|2024-09-17 16:59:30|17977.2|17965.2|17976.9|17964.9|17978.2|17966.2|17976.9|17964.9|8
1726592380000|2024-09-17 16:59:40|17975.9|17963.9|17973.4|17961.4|17975.9|17963.9|17973.4|17961.4|0
1726592390000|2024-09-17 16:59:50|17972.4|17960.4|17972.2|17960.2|17972.4|17960.4|17972.2|17960.2|0
1726592400000|2024-09-17 17:00:00|17971.9|17959.9|17969.7|17957.7|17971.9|17959.9|17969.4|17957.4|3
1726592420000|2024-09-17 17:00:20|17971.9|17959.9|17973.2|17961.2|17973.2|17961.2|17971.9|17959.9|11
1726592430000|2024-09-17 17:00:30|17974.4|17962.4|17975.7|17963.7|17975.7|17963.7|17974.4|17962.4|2
1726592440000|2024-09-17 17:00:40|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|0
1726592450000|2024-09-17 17:00:50|17973.4|17961.4|17973.4|17961.4|17974.4|17962.4|17973.4|17961.4|1
1726592460000|2024-09-17 17:01:00|17973.2|17961.2|17971.9|17959.9|17973.2|17961.2|17971.9|17959.9|0
1726592470000|2024-09-17 17:01:10|17971.6|17959.6|17972.2|17960.2|17972.2|17960.2|17971.6|17959.6|5
1726592480000|2024-09-17 17:01:20|17973.2|17961.2|17976.9|17964.9|17976.9|17964.9|17973.2|17961.2|3
1726592490000|2024-09-17 17:01:30|17977.2|17965.2|17977.2|17965.2|17977.2|17965.2|17977.2|17965.2|0
1726592510000|2024-09-17 17:01:50|17978.2|17966.2|17982.2|17970.2|17982.2|17970.2|17978.2|17966.2|20
1726592520000|2024-09-17 17:02:00|17984.7|17972.7|17984.4|17972.4|17984.7|17972.7|17983.4|17971.4|11
1726592530000|2024-09-17 17:02:10|17983.4|17971.4|17985.9|17973.9|17987.2|17975.2|17983.4|17971.4|2
1726592540000|2024-09-17 17:02:20|17985.7|17973.7|17985.7|17973.7|17986.9|17974.9|17983.7|17971.7|16
1726592550000|2024-09-17 17:02:30|17986.6|17974.6|17985.7|17973.7|17986.9|17974.9|17985.7|17973.7|2
1726592560000|2024-09-17 17:02:40|17986.9|17974.9|17986.9|17974.9|17986.9|17974.9|17986.9|17974.9|2
1726592570000|2024-09-17 17:02:50|17988.2|17976.2|17988.2|17976.2|17988.2|17976.2|17988.2|17976.2|0
1726592580000|2024-09-17 17:03:00|17987.2|17975.2|17987.2|17975.2|17987.2|17975.2|17987.2|17975.2|0
1726592590000|2024-09-17 17:03:10|17986.2|17974.2|17985.7|17973.7|17986.2|17974.2|17985.7|17973.7|4
1726592600000|2024-09-17 17:03:20|17985.4|17973.4|17984.7|17972.7|17985.4|17973.4|17984.7|17972.7|4
1726592610000|2024-09-17 17:03:30|17985.7|17973.7|17985.7|17973.7|17985.7|17973.7|17984.7|17972.7|1
1726592620000|2024-09-17 17:03:40|17987.2|17975.2|17988.2|17976.2|17988.2|17976.2|17987.2|17975.2|7
1726592630000|2024-09-17 17:03:50|17986.9|17974.9|17986.9|17974.9|17986.9|17974.9|17986.9|17974.9|6
1726592640000|2024-09-17 17:04:00|17986.6|17974.6|17987.7|17975.7|17987.7|17975.7|17986.2|17974.2|15
1726592650000|2024-09-17 17:04:10|17987.4|17975.4|17989|17977|17989|17977|17987.4|17975.4|1
1726592660000|2024-09-17 17:04:20|17988|17976|17989|17977|17989|17977|17988|17976|1
1726592670000|2024-09-17 17:04:30|||||||||2
1726592680000|2024-09-17 17:04:40|17988.7|17976.7|17986.2|17974.2|17988.7|17976.7|17986.2|17974.2|2
1726592690000|2024-09-17 17:04:50|17987.7|17975.7|17987.7|17975.7|17987.7|17975.7|17987.7|17975.7|1
1726592700000|2024-09-17 17:05:00|17988.7|17976.7|17987.4|17975.4|17989|17977|17983|17971|4
1726592710000|2024-09-17 17:05:10|17987.7|17975.7|17987.7|17975.7|17988.7|17976.7|17987.7|17975.7|2
1726592720000|2024-09-17 17:05:20|17985.7|17973.7|17984|17972|17985.7|17973.7|17983.7|17971.7|5
1726592730000|2024-09-17 17:05:30|17985.2|17973.2|17985.2|17973.2|17986.2|17974.2|17985.2|17973.2|1
1726592740000|2024-09-17 17:05:40|17986.2|17974.2|17984|17972|17986.2|17974.2|17984|17972|3
1726592750000|2024-09-17 17:05:50|17985.2|17973.2|17983.7|17971.7|17985.2|17973.2|17983.7|17971.7|2
1726592760000|2024-09-17 17:06:00|17981.7|17969.7|17982|17970|17983.2|17971.2|17981.7|17969.7|48
1726592770000|2024-09-17 17:06:10|17981.7|17969.7|17979.2|17967.2|17981.7|17969.7|17979.2|17967.2|47
1726592780000|2024-09-17 17:06:20|17979.5|17967.5|17980.5|17968.5|17981.7|17969.7|17979.5|17967.5|0
1726592790000|2024-09-17 17:06:30|17981.5|17969.5|17981.2|17969.2|17981.5|17969.5|17981.2|17969.2|2
1726592800000|2024-09-17 17:06:40|17980.2|17968.2|17977.7|17965.7|17980.2|17968.2|17977.7|17965.7|15
1726592810000|2024-09-17 17:06:50|||||||||1
1726592820000|2024-09-17 17:07:00|17979.2|17967.2|17979.9|17967.9|17980.5|17968.5|17976.7|17964.7|7
1726592830000|2024-09-17 17:07:10|17979|17967|17977.7|17965.7|17979.9|17967.9|17977.7|17965.7|0
1726592840000|2024-09-17 17:07:20|17976.5|17964.5|17977.7|17965.7|17977.7|17965.7|17976.5|17964.5|0
1726592850000|2024-09-17 17:07:30|17978.7|17966.7|17978.7|17966.7|17978.7|17966.7|17978.7|17966.7|0
1726592860000|2024-09-17 17:07:40|17977.4|17965.4|17977.7|17965.7|17977.7|17965.7|17977.4|17965.4|7
1726592870000|2024-09-17 17:07:50|17981.2|17969.2|17981.2|17969.2|17981.5|17969.5|17981.2|17969.2|4
1726592880000|2024-09-17 17:08:00|17979.9|17967.9|17981.2|17969.2|17981.2|17969.2|17979.9|17967.9|0
1726592890000|2024-09-17 17:08:10|17979.9|17967.9|17983.7|17971.7|17984|17972|17979.9|17967.9|1
1726592900000|2024-09-17 17:08:20|17984.9|17972.9|17984|17972|17986.2|17974.2|17983.7|17971.7|29
1726592910000|2024-09-17 17:08:30|17984.9|17972.9|17984|17972|17984.9|17972.9|17984|17972|0
1726592920000|2024-09-17 17:08:40|17983.7|17971.7|17983.7|17971.7|17983.7|17971.7|17983.7|17971.7|0
1726592930000|2024-09-17 17:08:50|17984.9|17972.9|17984|17972|17985.2|17973.2|17984|17972|4
1726592940000|2024-09-17 17:09:00|17984.9|17972.9|17985|17973|17985.9|17973.9|17984.7|17972.7|26
1726592950000|2024-09-17 17:09:10|17983.7|17971.7|17983.7|17971.7|17983.7|17971.7|17983.7|17971.7|0
1726592960000|2024-09-17 17:09:20|17984.7|17972.7|17983.7|17971.7|17984.7|17972.7|17983.7|17971.7|4
1726592970000|2024-09-17 17:09:30|17986.2|17974.2|17986.2|17974.2|17986.2|17974.2|17986.2|17974.2|2
1726592980000|2024-09-17 17:09:40|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|17983.2|17971.2|7
1726593000000|2024-09-17 17:10:00|17983.7|17971.7|17983.7|17971.7|17983.7|17971.7|17983.7|17971.7|2
1726593020000|2024-09-17 17:10:20|17981.5|17969.5|17981.2|17969.2|17981.5|17969.5|17981.2|17969.2|2
1726593030000|2024-09-17 17:10:30|17979|17967|17977.5|17965.5|17979.7|17967.7|17977.5|17965.5|0
1726593040000|2024-09-17 17:10:40|17976.2|17964.2|17973.7|17961.7|17976.2|17964.2|17973.7|17961.7|2
1726593050000|2024-09-17 17:10:50|||||||||3
1726593060000|2024-09-17 17:11:00|17975|17963|17973.7|17961.7|17975|17963|17973.7|17961.7|9
1726593080000|2024-09-17 17:11:20|||||||||2
1726593090000|2024-09-17 17:11:30|17975|17963|17976.2|17964.2|17976.2|17964.2|17975|17963|2
1726593100000|2024-09-17 17:11:40|||||||||2
1726593110000|2024-09-17 17:11:50|17975.2|17963.2|17974|17962|17975.2|17963.2|17974|17962|8
1726593120000|2024-09-17 17:12:00|17975|17963|17975|17963|17975|17963|17974|17962|1
1726593140000|2024-09-17 17:12:20|17974|17962|17972.7|17960.7|17975|17963|17969.7|17957.7|15
1726593150000|2024-09-17 17:12:30|17974|17962|17977.5|17965.5|17977.7|17965.7|17974|17962|7
1726593160000|2024-09-17 17:12:40|17975|17963|17975.2|17963.2|17975.2|17963.2|17975|17963|5
1726593170000|2024-09-17 17:12:50|17976.2|17964.2|17979|17967|17979|17967|17976.2|17964.2|6
1726593180000|2024-09-17 17:13:00|17979.2|17967.2|17979.5|17967.5|17981.7|17969.7|17978|17966|21
1726593190000|2024-09-17 17:13:10|17978|17966|17978|17966|17978|17966|17977.7|17965.7|1
1726593200000|2024-09-17 17:13:20|17977.7|17965.7|17977.7|17965.7|17977.7|17965.7|17977.7|17965.7|1
1726593210000|2024-09-17 17:13:30|17979|17967|17981.5|17969.5|17981.5|17969.5|17979|17967|9
1726593220000|2024-09-17 17:13:40|17982.5|17970.5|17982.7|17970.7|17982.7|17970.7|17982.5|17970.5|7
1726593230000|2024-09-17 17:13:50|17981.7|17969.7|17984.2|17972.2|17984.2|17972.2|17981.5|17969.5|14
1726593240000|2024-09-17 17:14:00|17983|17971|17983|17971|17983|17971|17982.7|17970.7|19
1726593250000|2024-09-17 17:14:10|17982.7|17970.7|17982.7|17970.7|17982.7|17970.7|17982.7|17970.7|1
1726593270000|2024-09-17 17:14:30|17978|17966|17978|17966|17978|17966|17978|17966|2
1726593280000|2024-09-17 17:14:40|17977.7|17965.7|17977.7|17965.7|17978.7|17966.7|17977.7|17965.7|1
1726593290000|2024-09-17 17:14:50|17979|17967|17982.5|17970.5|17982.5|17970.5|17979|17967|9
1726593300000|2024-09-17 17:15:00|17981.5|17969.5|17983.7|17971.7|17983.7|17971.7|17981.5|17969.5|0
1726593310000|2024-09-17 17:15:10|17982.5|17970.5|17982.5|17970.5|17982.7|17970.7|17982.5|17970.5|2
1726593320000|2024-09-17 17:15:20|17981.5|17969.5|17977.7|17965.7|17981.5|17969.5|17977.7|17965.7|1
1726593330000|2024-09-17 17:15:30|17978.7|17966.7|17980.2|17968.2|17980.2|17968.2|17978.7|17966.7|8
1726593340000|2024-09-17 17:15:40|17981.5|17969.5|17979.2|17967.2|17981.5|17969.5|17979.2|17967.2|2
1726593350000|2024-09-17 17:15:50|17980.5|17968.5|17981.5|17969.5|17981.5|17969.5|17980.5|17968.5|0
1726593360000|2024-09-17 17:16:00|17982.5|17970.5|17980.2|17968.2|17982.5|17970.5|17980.2|17968.2|0
1726593370000|2024-09-17 17:16:10|17982.7|17970.7|17983|17971|17983|17971|17982.7|17970.7|2
1726593380000|2024-09-17 17:16:20|17984|17972|17983|17971|17984|17972|17983|17971|0
1726593390000|2024-09-17 17:16:30|17985|17973|17986.5|17974.5|17986.5|17974.5|17985|17973|4
1726593400000|2024-09-17 17:16:40|17987.7|17975.7|17985.2|17973.2|17988.7|17976.7|17984|17972|30
1726593410000|2024-09-17 17:16:50|17984.2|17972.2|17982.5|17970.5|17984.2|17972.2|17982.5|17970.5|1
1726593420000|2024-09-17 17:17:00|17981.5|17969.5|17985|17973|17985|17973|17981.5|17969.5|1
1726593430000|2024-09-17 17:17:10|17981.7|17969.7|17985|17973|17986.2|17974.2|17981.7|17969.7|2
1726593440000|2024-09-17 17:17:20|17984|17972|17982.7|17970.7|17985|17973|17982.7|17970.7|1
1726593450000|2024-09-17 17:17:30|17982.5|17970.5|17982.5|17970.5|17982.5|17970.5|17982.5|17970.5|0
1726593460000|2024-09-17 17:17:40|17982.7|17970.7|17985|17973|17985.2|17973.2|17982.7|17970.7|4
1726593470000|2024-09-17 17:17:50|17985.2|17973.2|17985.5|17973.5|17985.5|17973.5|17984|17972|50
1726593480000|2024-09-17 17:18:00|17983.3|17971.3|17983.3|17971.3|17983.3|17971.3|17983.3|17971.3|24
1726593490000|2024-09-17 17:18:10|17983|17971|17982|17970|17983|17971|17982|17970|13
1726593500000|2024-09-17 17:18:20|17981.7|17969.7|17980.5|17968.5|17981.7|17969.7|17979.2|17967.2|12
1726593510000|2024-09-17 17:18:30|17979.2|17967.2|17978.3|17966.3|17979.5|17967.5|17977.3|17965.3|0
1726593520000|2024-09-17 17:18:40|17980.5|17968.5|17980.5|17968.5|17980.5|17968.5|17980.5|17968.5|2
1726593530000|2024-09-17 17:18:50|17979.5|17967.5|17980.5|17968.5|17980.5|17968.5|17979.5|17967.5|0
1726593540000|2024-09-17 17:19:00|17979.5|17967.5|17980.5|17968.5|17980.8|17968.8|17979.5|17967.5|4
1726593550000|2024-09-17 17:19:10|17979.5|17967.5|17980.5|17968.5|17980.8|17968.8|17979.5|17967.5|0
1726593560000|2024-09-17 17:19:20|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|0
1726593580000|2024-09-17 17:19:40|17980.5|17968.5|17980.8|17968.8|17980.8|17968.8|17980.5|17968.5|3
1726593590000|2024-09-17 17:19:50|17980.5|17968.5|17979.2|17967.2|17980.5|17968.5|17979.2|17967.2|1
1726593600000|2024-09-17 17:20:00|17978.3|17966.3|17975.5|17963.5|17978.3|17966.3|17974.5|17962.5|8
1726593610000|2024-09-17 17:20:10|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|5
1726593620000|2024-09-17 17:20:20|17971.7|17959.7|17971.7|17959.7|17971.7|17959.7|17971.7|17959.7|0
1726593630000|2024-09-17 17:20:30|17972|17960|17977|17965|17977|17965|17971.7|17959.7|27
1726593640000|2024-09-17 17:20:40|17976.7|17964.7|17976.7|17964.7|17978|17966|17976.7|17964.7|15
1726593650000|2024-09-17 17:20:50|17977|17965|17979.2|17967.2|17979.2|17967.2|17977|17965|0
1726593660000|2024-09-17 17:21:00|17978|17966|17978.3|17966.3|17979.2|17967.2|17978|17966|0
1726593680000|2024-09-17 17:21:20|17977|17965|17981.8|17969.8|17981.8|17969.8|17976.8|17964.8|8
1726593690000|2024-09-17 17:21:30|17980.8|17968.8|17982|17970|17982|17970|17980.5|17968.5|0
1726593700000|2024-09-17 17:21:40|17981.8|17969.8|17982|17970|17982|17970|17981.8|17969.8|0
1726593710000|2024-09-17 17:21:50|17981.8|17969.8|17984.3|17972.3|17984.3|17972.3|17981.8|17969.8|0
1726593720000|2024-09-17 17:22:00|17983|17971|17983|17971|17983|17971|17983|17971|1
1726593730000|2024-09-17 17:22:10|17982.7|17970.7|17981.8|17969.8|17982.7|17970.7|17981.8|17969.8|1
1726593740000|2024-09-17 17:22:20|17984.3|17972.3|17984.3|17972.3|17985.5|17973.5|17983.3|17971.3|4
1726593750000|2024-09-17 17:22:30|||||||||3
1726593760000|2024-09-17 17:22:40|17983|17971|17981.8|17969.8|17983|17971|17981.8|17969.8|1
1726593770000|2024-09-17 17:22:50|17982.7|17970.7|17983|17971|17983|17971|17982.7|17970.7|6
1726593780000|2024-09-17 17:23:00|17984|17972|17984.3|17972.3|17984.3|17972.3|17984|17972|3
1726593790000|2024-09-17 17:23:10|||||||||2
1726593800000|2024-09-17 17:23:20|||||||||2
1726593810000|2024-09-17 17:23:30|17983|17971|17981.8|17969.8|17983|17971|17981.8|17969.8|1
1726593820000|2024-09-17 17:23:40|17983|17971|17983|17971|17983|17971|17983|17971|4
1726593830000|2024-09-17 17:23:50|17983.3|17971.3|17984.3|17972.3|17984.3|17972.3|17983.3|17971.3|2
1726593840000|2024-09-17 17:24:00|17984|17972|17984|17972|17984|17972|17984|17972|22
1726593850000|2024-09-17 17:24:10|17984.3|17972.3|17984|17972|17984.3|17972.3|17984|17972|4
1726593860000|2024-09-17 17:24:20|17984.3|17972.3|17983|17971|17984.3|17972.3|17983|17971|4
1726593870000|2024-09-17 17:24:30|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|1
1726593880000|2024-09-17 17:24:40|17982|17970|17984.3|17972.3|17984.3|17972.3|17982|17970|3
1726593900000|2024-09-17 17:25:00|17983.3|17971.3|17984.3|17972.3|17984.3|17972.3|17983.3|17971.3|14
1726593910000|2024-09-17 17:25:10|17983|17971|17981.8|17969.8|17983|17971|17981.8|17969.8|2
1726593920000|2024-09-17 17:25:20|17982|17970|17984.3|17972.3|17984.3|17972.3|17982|17970|2
1726593930000|2024-09-17 17:25:30|||||||||30
1726593940000|2024-09-17 17:25:40|17983|17971|17981.8|17969.8|17983|17971|17981.8|17969.8|5
1726593950000|2024-09-17 17:25:50|17980.5|17968.5|17978|17966|17980.5|17968.5|17978|17966|3
1726593960000|2024-09-17 17:26:00|17979.3|17967.3|17982|17970|17982|17970|17976.8|17964.8|11
1726593970000|2024-09-17 17:26:10|17981.8|17969.8|17979.3|17967.3|17982|17970|17979.3|17967.3|5
1726593980000|2024-09-17 17:26:20|17979.5|17967.5|17980.5|17968.5|17980.5|17968.5|17979.3|17967.3|1
1726593990000|2024-09-17 17:26:30|17981.8|17969.8|17980.5|17968.5|17981.8|17969.8|17980.5|17968.5|1
1726594000000|2024-09-17 17:26:40|17979.3|17967.3|17979.3|17967.3|17980.5|17968.5|17979.3|17967.3|4
1726594010000|2024-09-17 17:26:50|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|6
1726594020000|2024-09-17 17:27:00|17979.3|17967.3|17979.5|17967.5|17979.5|17967.5|17979.3|17967.3|2
1726594030000|2024-09-17 17:27:10|17979.3|17967.3|17977|17965|17979.3|17967.3|17975.8|17963.8|3
1726594040000|2024-09-17 17:27:20|17976|17964|17978|17966|17978|17966|17976|17964|0
1726594050000|2024-09-17 17:27:30|17979.3|17967.3|17978.3|17966.3|17979.3|17967.3|17978|17966|1
1726594060000|2024-09-17 17:27:40|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|0
1726594070000|2024-09-17 17:27:50|17978|17966|17978|17966|17978|17966|17978|17966|1
1726594080000|2024-09-17 17:28:00|17977|17965|17975.5|17963.5|17977|17965|17975.5|17963.5|0
1726594090000|2024-09-17 17:28:10|17974.3|17962.3|17973|17961|17974.3|17962.3|17971.8|17959.8|1
1726594100000|2024-09-17 17:28:20|17974.3|17962.3|17974.3|17962.3|17975.5|17963.5|17974.3|17962.3|15
1726594110000|2024-09-17 17:28:30|17973|17961|17973|17961|17973|17961|17973|17961|2
1726594120000|2024-09-17 17:28:40|17970.8|17958.8|17971.8|17959.8|17971.8|17959.8|17970.5|17958.5|3
1726594130000|2024-09-17 17:28:50|17970.8|17958.8|17971.8|17959.8|17971.8|17959.8|17970.8|17958.8|0
1726594140000|2024-09-17 17:29:00|17969.8|17957.8|17969.3|17957.3|17971.8|17959.8|17969.3|17957.3|6
1726594160000|2024-09-17 17:29:20|17970.5|17958.5|17973|17961|17973|17961|17970.5|17958.5|6
1726594170000|2024-09-17 17:29:30|17971.8|17959.8|17968.5|17956.5|17971.8|17959.8|17967|17955|30
1726594190000|2024-09-17 17:29:50|17968.3|17956.3|17969.8|17957.8|17971|17959|17966|17954|13
1726594200000|2024-09-17 17:30:00|||||||||4
1726594210000|2024-09-17 17:30:10|17968.5|17956.5|17968.8|17956.8|17969.8|17957.8|17968.5|17956.5|7
1726594220000|2024-09-17 17:30:20|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|0
1726594230000|2024-09-17 17:30:30|17972.3|17960.3|17972.3|17960.3|17974.5|17962.5|17972.3|17960.3|22
1726594260000|2024-09-17 17:31:00|17972.8|17960.8|17974.8|17962.8|17974.8|17962.8|17972.8|17960.8|6
1726594270000|2024-09-17 17:31:10|||||||||1
1726594280000|2024-09-17 17:31:20|17975.1|17963.1|17973.5|17961.5|17975.3|17963.3|17973.5|17961.5|3
1726594290000|2024-09-17 17:31:30|17974.5|17962.5|17973.5|17961.5|17974.8|17962.8|17973.5|17961.5|2
1726594300000|2024-09-17 17:31:40|17973.8|17961.8|17973.5|17961.5|17973.8|17961.8|17973.5|17961.5|2
1726594310000|2024-09-17 17:31:50|17973.3|17961.3|17969.8|17957.8|17973.3|17961.3|17968.5|17956.5|1
1726594320000|2024-09-17 17:32:00|17969.5|17957.5|17968.5|17956.5|17969.8|17957.8|17967.3|17955.3|11
1726594330000|2024-09-17 17:32:10|17969.5|17957.5|17968.5|17956.5|17969.5|17957.5|17968.5|17956.5|0
1726594340000|2024-09-17 17:32:20|17969.8|17957.8|17971|17959|17971|17959|17968.5|17956.5|0
1726594350000|2024-09-17 17:32:30|17970.8|17958.8|17971|17959|17972.3|17960.3|17969.8|17957.8|2
1726594370000|2024-09-17 17:32:50|||||||||2
1726594380000|2024-09-17 17:33:00|17972|17960|17972.3|17960.3|17972.3|17960.3|17972|17960|1
1726594390000|2024-09-17 17:33:10|17973.3|17961.3|17973.5|17961.5|17973.5|17961.5|17973.3|17961.3|1
1726594400000|2024-09-17 17:33:20|17973.8|17961.8|17973.5|17961.5|17973.8|17961.8|17973.5|17961.5|2
1726594410000|2024-09-17 17:33:30|17973.3|17961.3|17973.3|17961.3|17973.3|17961.3|17973.3|17961.3|0
1726594420000|2024-09-17 17:33:40|17972.3|17960.3|17970.1|17958.1|17972.3|17960.3|17970.1|17958.1|4
1726594430000|2024-09-17 17:33:50|17971.3|17959.3|17972.6|17960.6|17974.8|17962.8|17971.3|17959.3|6
1726594440000|2024-09-17 17:34:00|17973.5|17961.5|17976.1|17964.1|17977|17965|17973.5|17961.5|2
1726594450000|2024-09-17 17:34:10|17977|17965|17976.1|17964.1|17977|17965|17976.1|17964.1|0
1726594460000|2024-09-17 17:34:20|17976.3|17964.3|17976.1|17964.1|17976.3|17964.3|17974.8|17962.8|0
1726594470000|2024-09-17 17:34:30|17974.8|17962.8|17974.8|17962.8|17974.8|17962.8|17974.8|17962.8|0
1726594480000|2024-09-17 17:34:40|17975.8|17963.8|17976.1|17964.1|17976.1|17964.1|17974.8|17962.8|2
1726594490000|2024-09-17 17:34:50|17975.1|17963.1|17972.3|17960.3|17975.1|17963.1|17972.3|17960.3|8
1726594500000|2024-09-17 17:35:00|17972.6|17960.6|17976.1|17964.1|17976.1|17964.1|17972.6|17960.6|0
1726594510000|2024-09-17 17:35:10|17977|17965|17977.3|17965.3|17977.3|17965.3|17976.1|17964.1|3
1726594520000|2024-09-17 17:35:20|17976.3|17964.3|17977.3|17965.3|17978.3|17966.3|17976.3|17964.3|9
1726594530000|2024-09-17 17:35:30|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17977.3|17965.3|0
1726594540000|2024-09-17 17:35:40|17979.8|17967.8|17978.6|17966.6|17982|17970|17977.3|17965.3|15
1726594550000|2024-09-17 17:35:50|17981.1|17969.1|17979.5|17967.5|17981.1|17969.1|17979.5|17967.5|5
1726594560000|2024-09-17 17:36:00|17980.5|17968.5|17980.8|17968.8|17980.8|17968.8|17980.5|17968.5|0
1726594570000|2024-09-17 17:36:10|17981.8|17969.8|17980.8|17968.8|17982|17970|17980.8|17968.8|2
1726594580000|2024-09-17 17:36:20|17975.8|17963.8|17978|17966|17978|17966|17975.8|17963.8|33
1726594590000|2024-09-17 17:36:30|17979.3|17967.3|17976.8|17964.8|17979.3|17967.3|17976.8|17964.8|9
1726594600000|2024-09-17 17:36:40|17975.8|17963.8|17974.3|17962.3|17975.8|17963.8|17974.3|17962.3|3
1726594610000|2024-09-17 17:36:50|17974.5|17962.5|17978|17966|17978|17966|17974.5|17962.5|7
1726594620000|2024-09-17 17:37:00|17977|17965|17977|17965|17978|17966|17977|17965|4
1726594640000|2024-09-17 17:37:20|17978.3|17966.3|17979.3|17967.3|17979.3|17967.3|17978|17966|0
1726594670000|2024-09-17 17:37:50|||||||||2
1726594680000|2024-09-17 17:38:00|17977.3|17965.3|17977|17965|17978.3|17966.3|17977|17965|3
1726594690000|2024-09-17 17:38:10|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|0
1726594700000|2024-09-17 17:38:20|17974.8|17962.8|17978.3|17966.3|17978.3|17966.3|17974.8|17962.8|2
1726594710000|2024-09-17 17:38:30|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|0
1726594720000|2024-09-17 17:38:40|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|0
1726594730000|2024-09-17 17:38:50|17978|17966|17977.3|17965.3|17978|17966|17977|17965|6
1726594740000|2024-09-17 17:39:00|17975.8|17963.8|17976.1|17964.1|17977|17965|17975.8|17963.8|10
1726594750000|2024-09-17 17:39:10|17975.8|17963.8|17974.8|17962.8|17975.8|17963.8|17974.8|17962.8|0
1726594760000|2024-09-17 17:39:20|||||||||6
1726594770000|2024-09-17 17:39:30|17974.5|17962.5|17974.5|17962.5|17974.5|17962.5|17972.3|17960.3|14
1726594780000|2024-09-17 17:39:40|17973.6|17961.6|17975.8|17963.8|17975.8|17963.8|17973.6|17961.6|2
1726594790000|2024-09-17 17:39:50|17975.5|17963.5|17974.3|17962.3|17975.5|17963.5|17974.3|17962.3|3
1726594800000|2024-09-17 17:40:00|17972.3|17960.3|17972.3|17960.3|17972.3|17960.3|17972.3|17960.3|0
1726594810000|2024-09-17 17:40:10|17970.8|17958.8|17969.8|17957.8|17970.8|17958.8|17969.8|17957.8|10
1726594820000|2024-09-17 17:40:20|17968.8|17956.8|17968.6|17956.6|17968.8|17956.8|17967.6|17955.6|1
1726594840000|2024-09-17 17:40:40|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|0
1726594850000|2024-09-17 17:40:50|17969.8|17957.8|17968.6|17956.6|17969.8|17957.8|17968.6|17956.6|7
1726594860000|2024-09-17 17:41:00|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|0
1726594870000|2024-09-17 17:41:10|17964.8|17952.8|17967.3|17955.3|17967.3|17955.3|17964.8|17952.8|12
1726594880000|2024-09-17 17:41:20|17966.3|17954.3|17971.1|17959.1|17971.1|17959.1|17965.8|17953.8|5
1726594890000|2024-09-17 17:41:30|||||||||1
1726594900000|2024-09-17 17:41:40|17972|17960|17971.1|17959.1|17972|17960|17970.1|17958.1|1
1726594910000|2024-09-17 17:41:50|17970.1|17958.1|17969.8|17957.8|17971.1|17959.1|17969.8|17957.8|30
1726594920000|2024-09-17 17:42:00|17968.8|17956.8|17968.8|17956.8|17968.8|17956.8|17968.8|17956.8|22
1726594930000|2024-09-17 17:42:10|17967.6|17955.6|17968.6|17956.6|17968.6|17956.6|17967.6|17955.6|1
1726594940000|2024-09-17 17:42:20|17967.6|17955.6|17968.8|17956.8|17969.8|17957.8|17967.3|17955.3|4
1726594950000|2024-09-17 17:42:30|17967.8|17955.8|17967.8|17955.8|17967.8|17955.8|17967.8|17955.8|0
1726594960000|2024-09-17 17:42:40|17970.1|17958.1|17971.3|17959.3|17971.3|17959.3|17970.1|17958.1|2
1726594970000|2024-09-17 17:42:50|||||||||1
1726594980000|2024-09-17 17:43:00|17970.3|17958.3|17970.3|17958.3|17971.3|17959.3|17970.1|17958.1|0
1726594990000|2024-09-17 17:43:10|17970.1|17958.1|17968.8|17956.8|17970.1|17958.1|17967.8|17955.8|1
1726595000000|2024-09-17 17:43:20|17967.6|17955.6|17967.8|17955.8|17967.8|17955.8|17967.3|17955.3|5
1726595010000|2024-09-17 17:43:30|17968.8|17956.8|17971.3|17959.3|17971.3|17959.3|17968.8|17956.8|19
1726595020000|2024-09-17 17:43:40|17970.3|17958.3|17970.3|17958.3|17971.3|17959.3|17970.3|17958.3|5
1726595030000|2024-09-17 17:43:50|17970.1|17958.1|17970.3|17958.3|17970.3|17958.3|17970.1|17958.1|4
1726595040000|2024-09-17 17:44:00|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|0
1726595050000|2024-09-17 17:44:10|17970.3|17958.3|17970.3|17958.3|17971.3|17959.3|17970.3|17958.3|0
1726595060000|2024-09-17 17:44:20|17971.3|17959.3|17970.1|17958.1|17971.3|17959.3|17970.1|17958.1|8
1726595070000|2024-09-17 17:44:30|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|0
1726595080000|2024-09-17 17:44:40|17971.1|17959.1|17968.8|17956.8|17971.1|17959.1|17968.8|17956.8|9
1726595090000|2024-09-17 17:44:50|17969.8|17957.8|17968.8|17956.8|17969.8|17957.8|17968.8|17956.8|1
1726595100000|2024-09-17 17:45:00|17969.1|17957.1|17971.3|17959.3|17971.3|17959.3|17969.1|17957.1|1
1726595110000|2024-09-17 17:45:10|17970.3|17958.3|17970.3|17958.3|17971.3|17959.3|17970.3|17958.3|0
1726595120000|2024-09-17 17:45:20|17969.4|17957.4|17967.8|17955.8|17969.4|17957.4|17967.8|17955.8|9
1726595130000|2024-09-17 17:45:30|17970.1|17958.1|17970.3|17958.3|17970.3|17958.3|17970.1|17958.1|4
1726595140000|2024-09-17 17:45:40|17972.6|17960.6|17972.3|17960.3|17972.6|17960.6|17972.3|17960.3|9
1726595150000|2024-09-17 17:45:50|17972.6|17960.6|17972.6|17960.6|17972.8|17960.8|17972.6|17960.6|2
1726595160000|2024-09-17 17:46:00|17974.8|17962.8|17974.8|17962.8|17974.8|17962.8|17973.8|17961.8|2
1726595170000|2024-09-17 17:46:10|17973.8|17961.8|17977.3|17965.3|17977.3|17965.3|17973.8|17961.8|7
1726595180000|2024-09-17 17:46:20|17976.3|17964.3|17974.1|17962.1|17977.3|17965.3|17974.1|17962.1|2
1726595190000|2024-09-17 17:46:30|17973.8|17961.8|17973.8|17961.8|17973.8|17961.8|17973.8|17961.8|0
1726595200000|2024-09-17 17:46:40|17972.8|17960.8|17973.8|17961.8|17973.8|17961.8|17972.6|17960.6|0
1726595210000|2024-09-17 17:46:50|17972.8|17960.8|17973.8|17961.8|17973.8|17961.8|17972.6|17960.6|0
1726595220000|2024-09-17 17:47:00|17972.8|17960.8|17973.8|17961.8|17973.8|17961.8|17972.8|17960.8|0
1726595230000|2024-09-17 17:47:10|17972.8|17960.8|17972.8|17960.8|17972.8|17960.8|17972.8|17960.8|0
1726595240000|2024-09-17 17:47:20|17973.8|17961.8|17971.3|17959.3|17973.8|17961.8|17971.3|17959.3|7
1726595250000|2024-09-17 17:47:30|17970.1|17958.1|17970.1|17958.1|17970.1|17958.1|17970.1|17958.1|5
1726595270000|2024-09-17 17:47:50|17967.6|17955.6|17967.6|17955.6|17967.6|17955.6|17967.6|17955.6|8
1726595280000|2024-09-17 17:48:00|17966.3|17954.3|17969.8|17957.8|17969.8|17957.8|17966.3|17954.3|12
1726595290000|2024-09-17 17:48:10|17968.8|17956.8|17962.9|17950.9|17968.8|17956.8|17962.9|17950.9|31
1726595300000|2024-09-17 17:48:20|17962.6|17950.6|17962.9|17950.9|17963.8|17951.8|17961.6|17949.6|9
1726595310000|2024-09-17 17:48:30|17963.8|17951.8|17965.4|17953.4|17965.4|17953.4|17962.9|17950.9|3
1726595320000|2024-09-17 17:48:40|17962.9|17950.9|17964.1|17952.1|17965.4|17953.4|17962.9|17950.9|1
1726595330000|2024-09-17 17:48:50|17965.1|17953.1|17965.1|17953.1|17965.4|17953.4|17965.1|17953.1|0
1726595350000|2024-09-17 17:49:10|17962.9|17950.9|17963.8|17951.8|17963.8|17951.8|17962.9|17950.9|1
1726595360000|2024-09-17 17:49:20|17962.9|17950.9|17962.9|17950.9|17962.9|17950.9|17962.9|17950.9|7
1726595380000|2024-09-17 17:49:40|17960.4|17948.4|17960.4|17948.4|17960.4|17948.4|17960.4|17948.4|4
1726595390000|2024-09-17 17:49:50|17962.9|17950.9|17962.9|17950.9|17962.9|17950.9|17962.9|17950.9|7
1726595400000|2024-09-17 17:50:00|17968.8|17956.8|17969.1|17957.1|17969.1|17957.1|17967.9|17955.9|6
1726595410000|2024-09-17 17:50:10|17966.6|17954.6|17967.9|17955.9|17967.9|17955.9|17966.6|17954.6|1
1726595420000|2024-09-17 17:50:20|17968.8|17956.8|17970.1|17958.1|17970.4|17958.4|17968.8|17956.8|2
1726595430000|2024-09-17 17:50:30|17969.8|17957.8|17967.9|17955.9|17971.3|17959.3|17967.9|17955.9|6
1726595440000|2024-09-17 17:50:40|17966.6|17954.6|17966.6|17954.6|17967.6|17955.6|17966.6|17954.6|5
1726595450000|2024-09-17 17:50:50|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|0
1726595460000|2024-09-17 17:51:00|17967.6|17955.6|17966.6|17954.6|17967.6|17955.6|17966.3|17954.3|12
1726595470000|2024-09-17 17:51:10|17967.6|17955.6|17966.6|17954.6|17967.9|17955.9|17966.6|17954.6|1
1726595480000|2024-09-17 17:51:20|17966.3|17954.3|17966.3|17954.3|17966.9|17954.9|17965.4|17953.4|10
1726595490000|2024-09-17 17:51:30|17965.4|17953.4|17966.6|17954.6|17966.6|17954.6|17965.4|17953.4|0
1726595500000|2024-09-17 17:51:40|17965.4|17953.4|17965.4|17953.4|17965.4|17953.4|17965.4|17953.4|3
1726595510000|2024-09-17 17:51:50|17966.6|17954.6|17967.9|17955.9|17967.9|17955.9|17966.6|17954.6|4
1726595520000|2024-09-17 17:52:00|17966.9|17954.9|17965.4|17953.4|17967.9|17955.9|17965.4|17953.4|9
1726595530000|2024-09-17 17:52:10|17969.1|17957.1|17970.4|17958.4|17971.3|17959.3|17969.1|17957.1|6
1726595540000|2024-09-17 17:52:20|17969.1|17957.1|17970.4|17958.4|17970.4|17958.4|17969.1|17957.1|3
1726595550000|2024-09-17 17:52:30|17967.9|17955.9|17968.8|17956.8|17968.8|17956.8|17967.9|17955.9|6
1726595560000|2024-09-17 17:52:40|17968.4|17956.4|17965.4|17953.4|17969.4|17957.4|17965.4|17953.4|20
1726595570000|2024-09-17 17:52:50|17965.6|17953.6|17969.1|17957.1|17970.4|17958.4|17965.6|17953.6|9
1726595580000|2024-09-17 17:53:00|17967.9|17955.9|17969.4|17957.4|17970.4|17958.4|17967.9|17955.9|9
1726595590000|2024-09-17 17:53:10|17970.4|17958.4|17969.4|17957.4|17970.4|17958.4|17969.4|17957.4|2
1726595600000|2024-09-17 17:53:20|17968.1|17956.1|17968.1|17956.1|17968.1|17956.1|17968.1|17956.1|13
1726595610000|2024-09-17 17:53:30|17968.4|17956.4|17969.4|17957.4|17970.4|17958.4|17968.4|17956.4|1
1726595620000|2024-09-17 17:53:40|17970.4|17958.4|17969.4|17957.4|17970.4|17958.4|17968.4|17956.4|2
1726595630000|2024-09-17 17:53:50|||||||||1
1726595640000|2024-09-17 17:54:00|17968.4|17956.4|17964.6|17952.6|17969.1|17957.1|17963.4|17951.4|15
1726595650000|2024-09-17 17:54:10|17965.6|17953.6|17967.1|17955.1|17968.4|17956.4|17965.6|17953.6|23
1726595660000|2024-09-17 17:54:20|17966.9|17954.9|17965.9|17953.9|17966.9|17954.9|17965.9|17953.9|0
1726595670000|2024-09-17 17:54:30|17964.6|17952.6|17964.6|17952.6|17964.6|17952.6|17964.4|17952.4|6
1726595680000|2024-09-17 17:54:40|17965.6|17953.6|17965.9|17953.9|17965.9|17953.9|17964.6|17952.6|0
1726595690000|2024-09-17 17:54:50|17965.6|17953.6|17964.6|17952.6|17965.6|17953.6|17963.4|17951.4|3
1726595700000|2024-09-17 17:55:00|17964.4|17952.4|17965.6|17953.6|17965.6|17953.6|17963.4|17951.4|8
1726595710000|2024-09-17 17:55:10|17964.6|17952.6|17965.6|17953.6|17965.6|17953.6|17964.6|17952.6|2
1726595720000|2024-09-17 17:55:20|17965.9|17953.9|17966.9|17954.9|17966.9|17954.9|17965.6|17953.6|2
1726595730000|2024-09-17 17:55:30|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|38
1726595740000|2024-09-17 17:55:40|||||||||9
1726595750000|2024-09-17 17:55:50|17967.3|17955.3|17967.9|17955.9|17967.9|17955.9|17966.3|17954.3|14
1726595760000|2024-09-17 17:56:00|17966.6|17954.6|17965.4|17953.4|17967.6|17955.6|17962.9|17950.9|43
1726595770000|2024-09-17 17:56:10|17967.9|17955.9|17962.9|17950.9|17967.9|17955.9|17962.9|17950.9|60
1726595780000|2024-09-17 17:56:20|17964.4|17952.4|17967.9|17955.9|17967.9|17955.9|17964.4|17952.4|19
1726595790000|2024-09-17 17:56:30|17966.9|17954.9|17966.6|17954.6|17966.9|17954.9|17966.6|17954.6|16
1726595800000|2024-09-17 17:56:40|17965.4|17953.4|17966.6|17954.6|17967.9|17955.9|17965.4|17953.4|17
1726595810000|2024-09-17 17:56:50|17967.6|17955.6|17970.1|17958.1|17970.1|17958.1|17967.6|17955.6|11
1726595820000|2024-09-17 17:57:00|17970.4|17958.4|17968.8|17956.8|17970.4|17958.4|17968.8|17956.8|26
1726595830000|2024-09-17 17:57:10|17970.1|17958.1|17970.1|17958.1|17970.1|17958.1|17970.1|17958.1|4
1726595840000|2024-09-17 17:57:20|17970.4|17958.4|17968.8|17956.8|17970.4|17958.4|17967.9|17955.9|19
1726595850000|2024-09-17 17:57:30|17969.8|17957.8|17967.3|17955.3|17969.8|17957.8|17967.3|17955.3|35
1726595860000|2024-09-17 17:57:40|||||||||3
1726595870000|2024-09-17 17:57:50|||||||||18
1726595880000|2024-09-17 17:58:00|17967.9|17955.9|17964.8|17952.8|17969.8|17957.8|17964.8|17952.8|32
1726595890000|2024-09-17 17:58:10|17962.3|17950.3|17967.3|17955.3|17967.3|17955.3|17962.3|17950.3|12
1726595900000|2024-09-17 17:58:20|17967.1|17955.1|17964.8|17952.8|17967.3|17955.3|17964.8|17952.8|12
1726595910000|2024-09-17 17:58:30|17964.6|17952.6|17964.8|17952.8|17964.8|17952.8|17964.6|17952.6|13
1726595920000|2024-09-17 17:58:40|17963.6|17951.6|17969.8|17957.8|17969.8|17957.8|17963.6|17951.6|26
1726595930000|2024-09-17 17:58:50|17972.3|17960.3|17971.1|17959.1|17972.3|17960.3|17969.8|17957.8|27
1726595940000|2024-09-17 17:59:00|17969.8|17957.8|17972.3|17960.3|17972.3|17960.3|17969.8|17957.8|60
1726595950000|2024-09-17 17:59:10|17972.1|17960.1|17969.8|17957.8|17972.3|17960.3|17967.6|17955.6|26
1726595960000|2024-09-17 17:59:20|17968.6|17956.6|17969.6|17957.6|17969.8|17957.8|17968.6|17956.6|34
1726595970000|2024-09-17 17:59:30|17968.6|17956.6|17969.6|17957.6|17969.8|17957.8|17964.8|17952.8|178
1726595980000|2024-09-17 17:59:40|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|17967.9|17955.9|132
1726595990000|2024-09-17 17:59:50|17969.6|17957.6|17968.3|17956.3|17972.1|17960.1|17968.3|17956.3|104
1726596000000|2024-09-17 18:00:00|17965.8|17953.8|17965.5|17953.5|17965.8|17953.8|17962.3|17950.3|84
1726596010000|2024-09-17 18:00:10|17964.6|17952.6|17964.3|17952.3|17964.6|17952.6|17962.3|17950.3|27
1726596020000|2024-09-17 18:00:20|17963.3|17951.3|17969.3|17957.3|17969.3|17957.3|17963.3|17951.3|75
1726596030000|2024-09-17 18:00:30|||||||||19
1726596040000|2024-09-17 18:00:40|17970.3|17958.3|17970.5|17958.5|17971.8|17959.8|17969.3|17957.3|71
1726596050000|2024-09-17 18:00:50|17970.3|17958.3|17974|17962|17974|17962|17969.3|17957.3|4
1726596060000|2024-09-17 18:01:00|17973|17961|17971.8|17959.8|17973|17961|17971.8|17959.8|5
1726596070000|2024-09-17 18:01:10|17973|17961|17971.8|17959.8|17973.8|17961.8|17971.8|17959.8|43
1726596080000|2024-09-17 18:01:20|||||||||4
1726596090000|2024-09-17 18:01:30|||||||||1
1726596100000|2024-09-17 18:01:40|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|16
1726596110000|2024-09-17 18:01:50|17969.3|17957.3|17964.8|17952.8|17969.6|17957.6|17964.8|17952.8|20
1726596130000|2024-09-17 18:02:10|17964.3|17952.3|17960.5|17948.5|17964.3|17952.3|17959.3|17947.3|22
1726596140000|2024-09-17 18:02:20|17960.8|17948.8|17960.8|17948.8|17960.8|17948.8|17960.5|17948.5|2
1726596150000|2024-09-17 18:02:30|17961.8|17949.8|17962.1|17950.1|17962.3|17950.3|17961.8|17949.8|4
1726596160000|2024-09-17 18:02:40|17964.3|17952.3|17965.3|17953.3|17965.3|17953.3|17964.3|17952.3|2
1726596170000|2024-09-17 18:02:50|17962.3|17950.3|17960.3|17948.3|17963.8|17951.8|17960.3|17948.3|7
1726596180000|2024-09-17 18:03:00|17959.3|17947.3|17961.3|17949.3|17961.3|17949.3|17959.3|17947.3|7
1726596190000|2024-09-17 18:03:10|17963.8|17951.8|17965.3|17953.3|17966.3|17954.3|17963.8|17951.8|2
1726596200000|2024-09-17 18:03:20|17965|17953|17966.5|17954.5|17966.5|17954.5|17965|17953|34
1726596210000|2024-09-17 18:03:30|17964|17952|17964|17952|17964|17952|17964|17952|2
1726596220000|2024-09-17 18:03:40|17965.3|17953.3|17966.3|17954.3|17966.3|17954.3|17965.3|17953.3|2
1726596230000|2024-09-17 18:03:50|17966.5|17954.5|17965.3|17953.3|17966.5|17954.5|17965.3|17953.3|7
1726596240000|2024-09-17 18:04:00|17966.3|17954.3|17963.8|17951.8|17966.3|17954.3|17963.8|17951.8|21
1726596250000|2024-09-17 18:04:10|17964|17952|17965.3|17953.3|17965.3|17953.3|17964|17952|0
1726596260000|2024-09-17 18:04:20|17966.3|17954.3|17967.8|17955.8|17968.8|17956.8|17965.3|17953.3|5
1726596270000|2024-09-17 18:04:30|17967.5|17955.5|17966.5|17954.5|17967.5|17955.5|17965.3|17953.3|1
1726596280000|2024-09-17 18:04:40|17967.5|17955.5|17965.3|17953.3|17967.5|17955.5|17965.3|17953.3|4
1726596290000|2024-09-17 18:04:50|17965|17953|17967.8|17955.8|17967.8|17955.8|17963.8|17951.8|16
1726596300000|2024-09-17 18:05:00|17968.8|17956.8|17968.8|17956.8|17968.8|17956.8|17968.8|17956.8|0
1726666200000|2024-09-18 13:30:00|17991.5|17979.5|17985.5|17973.5|18005.7|17993.7|17975|17957.5|80
1726666210000|2024-09-18 13:30:10|17984.2|17972.2|17974.5|17962.5|17984.2|17972.2|17973.2|17961.2|30
1726666220000|2024-09-18 13:30:20|17975|17963|17973.7|17961.7|17975|17963|17967.2|17955.2|68
1726666230000|2024-09-18 13:30:30|17974.5|17962.5|17977.5|17965.5|17980|17968|17974.5|17962.5|25
1726666240000|2024-09-18 13:30:40|17976.5|17964.5|17980|17968|17980|17968|17972.5|17960.5|11
1726666250000|2024-09-18 13:30:50|17980.2|17968.2|17975|17963|17980.7|17968.7|17975|17963|5
1726666260000|2024-09-18 13:31:00|17973|17961|17971.5|17959.5|17973.2|17961.2|17966.2|17954.2|53
1726666270000|2024-09-18 13:31:10|17970.5|17958.5|17979|17967|17979|17967|17966.5|17954.5|20
1726666280000|2024-09-18 13:31:20|17980.2|17968.2|17990.2|17978.2|17990.2|17978.2|17980|17968|25
1726666290000|2024-09-18 13:31:30|17989|17977|17978.5|17966.5|17991.2|17979.2|17978.5|17966.5|18
1726666300000|2024-09-18 13:31:40|17977.2|17965.2|17971.7|17959.7|17981|17969|17971.5|17959.5|24
1726666310000|2024-09-18 13:31:50|17971.5|17959.5|17975.5|17963.5|17975.5|17963.5|17970.5|17958.5|39
1726666320000|2024-09-18 13:32:00|17975.7|17963.7|17981.5|17969.5|17981.5|17969.5|17974.5|17962.5|7
1726666330000|2024-09-18 13:32:10|17980.2|17968.2|17971.5|17959.5|17980.2|17968.2|17971.5|17959.5|22
1726666340000|2024-09-18 13:32:20|17971.7|17959.7|17973.5|17961.5|17974.7|17962.7|17971.5|17959.5|16
1726666350000|2024-09-18 13:32:30|17971.5|17959.5|17974.7|17962.7|17974.7|17962.7|17971.5|17959.5|0
1726666360000|2024-09-18 13:32:40|17972.5|17960.5|17973.5|17961.5|17976.2|17964.2|17972.5|17960.5|17
1726666370000|2024-09-18 13:32:50|17971|17959|17973|17961|17973|17961|17971|17959|7
1726666380000|2024-09-18 13:33:00|17973.2|17961.2|17975.2|17963.2|17978.5|17966.5|17971|17959|11
1726666390000|2024-09-18 13:33:10|17976.5|17964.5|17976|17964|17976.5|17964.5|17976|17964|2
1726666400000|2024-09-18 13:33:20|17976.2|17964.2|17982|17970|17984.7|17972.7|17976.2|17964.2|31
1726666410000|2024-09-18 13:33:30|17983|17971|17980.5|17968.5|17984.2|17972.2|17980.5|17968.5|10
1726666420000|2024-09-18 13:33:40|17980.7|17968.7|17975.7|17963.7|17982.7|17970.7|17975.5|17963.5|21
1726666430000|2024-09-18 13:33:50|17975.5|17963.5|17965.2|17953.2|17975.5|17963.5|17964.2|17952.2|57
1726666440000|2024-09-18 13:34:00|17971.5|17959.5|17971.7|17959.7|17973|17961|17971.5|17959.5|28
1726666450000|2024-09-18 13:34:10|17973|17961|17968|17956|17974|17962|17968|17956|5
1726666460000|2024-09-18 13:34:20|17970.5|17958.5|17970.5|17958.5|17970.5|17958.5|17965.5|17953.5|2
1726666470000|2024-09-18 13:34:30|17966.5|17954.5|17973.7|17961.7|17973.7|17961.7|17965.5|17953.5|18
1726666480000|2024-09-18 13:34:40|17975|17963|17970|17958|17975.2|17963.2|17969|17957|3
1726666490000|2024-09-18 13:34:50|17971|17959|17975.5|17963.5|17975.5|17963.5|17971|17959|22
1726666500000|2024-09-18 13:35:00|17974|17962|17974.5|17962.5|17974.5|17962.5|17970.7|17958.7|14
1726666510000|2024-09-18 13:35:10|17973.2|17961.2|17975.5|17963.5|17975.5|17963.5|17973|17961|10
1726666520000|2024-09-18 13:35:20|17975.2|17963.2|17975.5|17963.5|17976.5|17964.5|17972.2|17960.2|4
1726666530000|2024-09-18 13:35:30|17976.5|17964.5|17980.7|17968.7|17980.7|17968.7|17973.5|17961.5|18
1726666540000|2024-09-18 13:35:40|17981.7|17969.7|17978.5|17966.5|17981.7|17969.7|17978.5|17966.5|5
1726666550000|2024-09-18 13:35:50|17979.5|17967.5|17975.7|17963.7|17980.5|17968.5|17975.7|17963.7|7
1726666560000|2024-09-18 13:36:00|17976|17964|17973.5|17961.5|17976|17964|17973.5|17961.5|8
1726666570000|2024-09-18 13:36:10|17972.5|17960.5|17972.2|17960.2|17974.7|17962.7|17972|17960|3
1726666580000|2024-09-18 13:36:20|17972|17960|17978|17966|17978.2|17966.2|17972|17960|2
1726666590000|2024-09-18 13:36:30|17977|17965|17966.2|17954.2|17977|17965|17966|17954|25
1726666600000|2024-09-18 13:36:40|17966|17954|17967.2|17955.2|17967.2|17955.2|17965.7|17953.7|10
1726666610000|2024-09-18 13:36:50|17964.5|17952.5|17964.5|17952.5|17964.7|17952.7|17964.5|17952.5|5
1726666620000|2024-09-18 13:37:00|17963.2|17951.2|17965.5|17953.5|17966.7|17954.7|17962.2|17950.2|9
1726666630000|2024-09-18 13:37:10|17964.5|17952.5|17965.7|17953.7|17966.7|17954.7|17963.5|17951.5|4
1726666640000|2024-09-18 13:37:20|17964.5|17952.5|17971.5|17959.5|17971.5|17959.5|17964.5|17952.5|16
1726666650000|2024-09-18 13:37:30|17971.7|17959.7|17975.5|17963.5|17976.5|17964.5|17971.7|17959.7|7
1726666660000|2024-09-18 13:37:40|17976.5|17964.5|17970.5|17958.5|17976.5|17964.5|17969.5|17957.5|7
1726666670000|2024-09-18 13:37:50|17969.5|17957.5|17969.2|17957.2|17969.5|17957.5|17968.2|17956.2|0
1726666680000|2024-09-18 13:38:00|17967|17955|17963.5|17951.5|17967|17955|17962.2|17950.2|7
1726666690000|2024-09-18 13:38:10|17963.7|17951.7|17966.7|17954.7|17967.2|17955.2|17963.5|17951.5|7
1726666700000|2024-09-18 13:38:20|17965.7|17953.7|17968.2|17956.2|17968.2|17956.2|17965.5|17953.5|5
1726666710000|2024-09-18 13:38:30|17975.2|17963.2|17972|17960|17975.5|17963.5|17972|17960|6
1726666720000|2024-09-18 13:38:40|17973|17961|17968|17956|17973|17961|17968|17956|1
1726666730000|2024-09-18 13:38:50|17966|17954|17962.2|17950.2|17966.7|17954.7|17962.2|17950.2|1
1726666740000|2024-09-18 13:39:00|17964.2|17952.2|17968|17956|17968|17956|17963.2|17951.2|21
1726666750000|2024-09-18 13:39:10|17968.5|17956.5|17979|17967|17979.2|17967.2|17968.5|17956.5|6
1726666760000|2024-09-18 13:39:20|17980|17968|17977.7|17965.7|17980|17968|17975.5|17963.5|1
1726666770000|2024-09-18 13:39:30|17977.5|17965.5|17977.5|17965.5|17977.5|17965.5|17977.5|17965.5|5
1726666780000|2024-09-18 13:39:40|17975|17963|17975.2|17963.2|17975.2|17963.2|17974|17962|2
1726666790000|2024-09-18 13:39:50|17975|17963|17975|17963|17975|17963|17975|17963|12
1726666800000|2024-09-18 13:40:00|||||||||1
1726666810000|2024-09-18 13:40:10|17972.5|17960.5|17970.5|17958.5|17972.5|17960.5|17970.5|17958.5|2
1726666820000|2024-09-18 13:40:20|17971.5|17959.5|17969|17957|17971.5|17959.5|17969|17957|2
1726666830000|2024-09-18 13:40:30|17968|17956|17972.5|17960.5|17973.7|17961.7|17967.7|17955.7|3
1726666840000|2024-09-18 13:40:40|17971.2|17959.2|17971.5|17959.5|17971.5|17959.5|17970.2|17958.2|3
1726666850000|2024-09-18 13:40:50|17972.5|17960.5|17970.2|17958.2|17972.7|17960.7|17968|17956|1
1726666860000|2024-09-18 13:41:00|17970.7|17958.7|17971|17959|17972.5|17960.5|17969.7|17957.7|13
1726666870000|2024-09-18 13:41:10|17969.7|17957.7|17966.2|17954.2|17970|17958|17966.2|17954.2|8
1726666880000|2024-09-18 13:41:20|17963.5|17951.5|17967.5|17955.5|17967.5|17955.5|17962.2|17950.2|12
1726666890000|2024-09-18 13:41:30|17968.7|17956.7|17969.5|17957.5|17970|17958|17968.5|17956.5|4
1726666900000|2024-09-18 13:41:40|17966|17954|17967|17955|17967|17955|17966|17954|14
1726666910000|2024-09-18 13:41:50|17968|17956|17968|17956|17968.2|17956.2|17968|17956|1
1726666920000|2024-09-18 13:42:00|17968.2|17956.2|17964.5|17952.5|17968.2|17956.2|17964.5|17952.5|1
1726666930000|2024-09-18 13:42:10|17965.2|17953.2|17969.5|17957.5|17969.5|17957.5|17965.2|17953.2|6
1726666940000|2024-09-18 13:42:20|17969|17957|17966.7|17954.7|17969|17957|17966.7|17954.7|7
1726666950000|2024-09-18 13:42:30|17970.7|17958.7|17967|17955|17970.7|17958.7|17967|17955|2
1726666960000|2024-09-18 13:42:40|17966.7|17954.7|17961.7|17949.7|17966.7|17954.7|17961.7|17949.7|6
1726666970000|2024-09-18 13:42:50|17963|17951|17966|17954|17966.7|17954.7|17961.7|17949.7|37
1726666980000|2024-09-18 13:43:00|17967.2|17955.2|17968.7|17956.7|17968.7|17956.7|17967.2|17955.2|10
1726666990000|2024-09-18 13:43:10|17970|17958|17968.7|17956.7|17970|17958|17968.7|17956.7|12
1726667000000|2024-09-18 13:43:20|17968.5|17956.5|17967.5|17955.5|17968.7|17956.7|17967.2|17955.2|2
1726667010000|2024-09-18 13:43:30|17967.2|17955.2|17965.2|17953.2|17967.2|17955.2|17965.2|17953.2|1
1726667020000|2024-09-18 13:43:40|17962.7|17950.7|17966.5|17954.5|17966.5|17954.5|17960.2|17948.2|24
1726667030000|2024-09-18 13:43:50|17967.5|17955.5|17967.7|17955.7|17967.7|17955.7|17967.5|17955.5|3
1726667040000|2024-09-18 13:44:00|17969|17957|17975|17963|17975|17963|17969|17957|10
1726667050000|2024-09-18 13:44:10|17976|17964|17965.2|17953.2|17976|17964|17965.2|17953.2|7
1726667060000|2024-09-18 13:44:20|17965.5|17953.5|17962.5|17950.5|17966.5|17954.5|17960.2|17948.2|19
1726667070000|2024-09-18 13:44:30|17963.5|17951.5|17966|17954|17967|17955|17961.2|17949.2|7
1726667080000|2024-09-18 13:44:40|17966.2|17954.2|17967.2|17955.2|17968.5|17956.5|17966.2|17954.2|2
1726667090000|2024-09-18 13:44:50|17966|17954|17968.2|17956.2|17968.2|17956.2|17964.5|17952.5|24
1726667100000|2024-09-18 13:45:00|17969.5|17957.5|17972.2|17960.2|17974.2|17962.2|17969.5|17957.5|5
1726667110000|2024-09-18 13:45:10|17972|17960|17972|17960|17972|17960|17972|17960|1
1726667120000|2024-09-18 13:45:20|||||||||1
1726667130000|2024-09-18 13:45:30|||||||||1
1726667140000|2024-09-18 13:45:40|17974.5|17962.5|17974.5|17962.5|17974.5|17962.5|17973.2|17961.2|4
1726667150000|2024-09-18 13:45:50|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|3
1726667160000|2024-09-18 13:46:00|17973|17961|17979.2|17967.2|17979.2|17967.2|17973|17961|27
1726667170000|2024-09-18 13:46:10|17978.2|17966.2|17978.2|17966.2|17979.5|17967.5|17974.2|17962.2|5
1726667180000|2024-09-18 13:46:20|17979.2|17967.2|17978|17966|17979.5|17967.5|17978|17966|1
1726667190000|2024-09-18 13:46:30|17977|17965|17973.5|17961.5|17977|17965|17973.5|17961.5|0
1726667200000|2024-09-18 13:46:40|17973.2|17961.2|17973.2|17961.2|17973.5|17961.5|17972.2|17960.2|4
1726667210000|2024-09-18 13:46:50|17973.5|17961.5|17974.2|17962.2|17974.5|17962.5|17972|17960|2
1726667220000|2024-09-18 13:47:00|17972.2|17960.2|17973.2|17961.2|17974.2|17962.2|17972|17960|1
1726667230000|2024-09-18 13:47:10|17974.2|17962.2|17974|17962|17974.2|17962.2|17974|17962|4
1726667240000|2024-09-18 13:47:20|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|1
1726667260000|2024-09-18 13:47:40|17974.5|17962.5|17975.5|17963.5|17975.5|17963.5|17974.2|17962.2|5
1726667270000|2024-09-18 13:47:50|17976.7|17964.7|17976.7|17964.7|17976.7|17964.7|17976.7|17964.7|0
1726667280000|2024-09-18 13:48:00|17974.7|17962.7|17974.5|17962.5|17975.7|17963.7|17974.2|17962.2|7
1726667290000|2024-09-18 13:48:10|17972.2|17960.2|17974.2|17962.2|17974.5|17962.5|17972|17960|0
1726667300000|2024-09-18 13:48:20|17974|17962|17970.5|17958.5|17974|17962|17969.5|17957.5|0
1726667310000|2024-09-18 13:48:30|17969.2|17957.2|17969.2|17957.2|17969.2|17957.2|17969.2|17957.2|1
1726667320000|2024-09-18 13:48:40|17969.7|17957.7|17973|17961|17973|17961|17969.7|17957.7|7
1726667330000|2024-09-18 13:48:50|17973.2|17961.2|17973|17961|17973.2|17961.2|17973|17961|11
1726667340000|2024-09-18 13:49:00|17973.2|17961.2|17973|17961|17973.2|17961.2|17969.5|17957.5|3
1726667350000|2024-09-18 13:49:10|17973.2|17961.2|17970.7|17958.7|17974.2|17962.2|17970.7|17958.7|2
1726667360000|2024-09-18 13:49:20|17970.5|17958.5|17972|17960|17973|17961|17970.5|17958.5|1
1726667370000|2024-09-18 13:49:30|17973|17961|17971.2|17959.2|17973|17961|17971|17959|27
1726667380000|2024-09-18 13:49:40|17972.2|17960.2|17972.2|17960.2|17972.2|17960.2|17972.2|17960.2|1
1726667390000|2024-09-18 13:49:50|17973.5|17961.5|17968.7|17956.7|17973.7|17961.7|17968.7|17956.7|5
1726667400000|2024-09-18 13:50:00|17968.5|17956.5|17966.5|17954.5|17968.5|17956.5|17966.2|17954.2|20
1726667410000|2024-09-18 13:50:10|17965.5|17953.5|17956.7|17944.7|17965.5|17953.5|17956.7|17944.7|45
1726667420000|2024-09-18 13:50:20|17956.5|17944.5|17960|17948|17960|17948|17956.5|17944.5|9
1726667430000|2024-09-18 13:50:30|17959.7|17947.7|17964|17952|17964|17952|17956.5|17944.5|1
1726667440000|2024-09-18 13:50:40|17965|17953|17963.7|17951.7|17966.2|17954.2|17963.5|17951.5|1
1726667450000|2024-09-18 13:50:50|17964|17952|17962.5|17950.5|17964.2|17952.2|17962.5|17950.5|1
1726667460000|2024-09-18 13:51:00|17965|17953|17965|17953|17965|17953|17963.5|17951.5|0
1726667470000|2024-09-18 13:51:10|17964|17952|17973.5|17961.5|17973.5|17961.5|17964|17952|3
1726667480000|2024-09-18 13:51:20|17974.7|17962.7|17972.2|17960.2|17974.7|17962.7|17971|17959|6
1726667490000|2024-09-18 13:51:30|17972.5|17960.5|17972.2|17960.2|17973.5|17961.5|17971|17959|3
1726667500000|2024-09-18 13:51:40|17970.5|17958.5|17970.5|17958.5|17970.5|17958.5|17970.5|17958.5|4
1726667510000|2024-09-18 13:51:50|17969.2|17957.2|17968.2|17956.2|17969.2|17957.2|17968|17956|1
1726667520000|2024-09-18 13:52:00|17969.2|17957.2|17968.2|17956.2|17969.2|17957.2|17968|17956|2
1726667530000|2024-09-18 13:52:10|17969.2|17957.2|17970.5|17958.5|17970.5|17958.5|17969.2|17957.2|3
1726667540000|2024-09-18 13:52:20|17970.7|17958.7|17970.7|17958.7|17970.7|17958.7|17970.7|17958.7|9
1726667550000|2024-09-18 13:52:30|17971.7|17959.7|17969.7|17957.7|17971.7|17959.7|17969.7|17957.7|2
1726667560000|2024-09-18 13:52:40|17970.7|17958.7|17968|17956|17970.7|17958.7|17967|17955|3
1726667570000|2024-09-18 13:52:50|17968.2|17956.2|17969.2|17957.2|17969.2|17957.2|17968.2|17956.2|2
1726667580000|2024-09-18 13:53:00|||||||||3
1726667590000|2024-09-18 13:53:10|17967|17955|17969.2|17957.2|17969.2|17957.2|17967|17955|2
1726667600000|2024-09-18 13:53:20|17968.2|17956.2|17968.2|17956.2|17968.2|17956.2|17968.2|17956.2|0
1726667610000|2024-09-18 13:53:30|17969.2|17957.2|17968|17956|17969.2|17957.2|17968|17956|5
1726667620000|2024-09-18 13:53:40|17967|17955|17965.5|17953.5|17968|17956|17964.5|17952.5|3
1726667630000|2024-09-18 13:53:50|17964.5|17952.5|17965.5|17953.5|17965.7|17953.7|17964.5|17952.5|3
1726667640000|2024-09-18 13:54:00|17964.5|17952.5|17964.2|17952.2|17965.5|17953.5|17964.2|17952.2|1
1726667650000|2024-09-18 13:54:10|17966.7|17954.7|17966.7|17954.7|17966.7|17954.7|17966.7|17954.7|4
1726667660000|2024-09-18 13:54:20|17966.5|17954.5|17965.5|17953.5|17966.7|17954.7|17965.5|17953.5|0
1726667670000|2024-09-18 13:54:30|17964.2|17952.2|17966.7|17954.7|17966.7|17954.7|17964.2|17952.2|1
1726667680000|2024-09-18 13:54:40|17969.2|17957.2|17969.2|17957.2|17969.2|17957.2|17969.2|17957.2|7
1726667700000|2024-09-18 13:55:00|17966.7|17954.7|17966.7|17954.7|17969.2|17957.2|17966.7|17954.7|9
1726667710000|2024-09-18 13:55:10|17966.5|17954.5|17967|17955|17967|17955|17965.7|17953.7|1
1726667720000|2024-09-18 13:55:20|17965.7|17953.7|17974.5|17962.5|17974.5|17962.5|17965.7|17953.7|3
1726667730000|2024-09-18 13:55:30|17974.2|17962.2|17974.5|17962.5|17974.5|17962.5|17974.2|17962.2|1
1726667740000|2024-09-18 13:55:40|17972|17960|17972|17960|17972|17960|17972|17960|2
1726667750000|2024-09-18 13:55:50|17973|17961|17972|17960|17973.2|17961.2|17972|17960|0
1726667760000|2024-09-18 13:56:00|17972.2|17960.2|17972|17960|17974.5|17962.5|17972|17960|0
1726667770000|2024-09-18 13:56:10|17969.5|17957.5|17970.5|17958.5|17970.7|17958.7|17969.5|17957.5|6
1726667780000|2024-09-18 13:56:20|17969.5|17957.5|17971.7|17959.7|17971.7|17959.7|17969.5|17957.5|1
1726667790000|2024-09-18 13:56:30|17970.5|17958.5|17970.5|17958.5|17970.5|17958.5|17968.2|17956.2|0
1726667800000|2024-09-18 13:56:40|17970.2|17958.2|17969.2|17957.2|17970.2|17958.2|17969.2|17957.2|2
1726667810000|2024-09-18 13:56:50|17971.7|17959.7|17967.2|17955.2|17971.7|17959.7|17967.2|17955.2|19
1726667820000|2024-09-18 13:57:00|17968.2|17956.2|17974.5|17962.5|17974.5|17962.5|17968.2|17956.2|34
1726667830000|2024-09-18 13:57:10|17978.5|17966.5|17985|17973|17986.5|17974.5|17978.5|17966.5|25
1726667840000|2024-09-18 13:57:20|17985.2|17973.2|17985|17973|17985.2|17973.2|17985|17973|1
1726667850000|2024-09-18 13:57:30|17984.7|17972.7|17983.2|17971.2|17984.7|17972.7|17982|17970|14
1726667860000|2024-09-18 13:57:40|17983.5|17971.5|17982.7|17970.7|17983.5|17971.5|17982.7|17970.7|7
1726667870000|2024-09-18 13:57:50|17981.5|17969.5|17982.7|17970.7|17982.7|17970.7|17981.5|17969.5|1
1726667880000|2024-09-18 13:58:00|17981.2|17969.2|17977.7|17965.7|17981.2|17969.2|17977.7|17965.7|0
1726667890000|2024-09-18 13:58:10|17978|17966|17975.7|17963.7|17978.2|17966.2|17975.7|17963.7|21
1726667900000|2024-09-18 13:58:20|17977|17965|17974.5|17962.5|17977|17965|17974.5|17962.5|7
1726667910000|2024-09-18 13:58:30|||||||||1
1726667920000|2024-09-18 13:58:40|17974.7|17962.7|17975.7|17963.7|17975.7|17963.7|17974.7|17962.7|1
1726667930000|2024-09-18 13:58:50|17974.7|17962.7|17973.5|17961.5|17975.7|17963.7|17973.2|17961.2|0
1726667940000|2024-09-18 13:59:00|17973.7|17961.7|17966|17954|17973.7|17961.7|17966|17954|23
1726667950000|2024-09-18 13:59:10|||||||||5
1726667960000|2024-09-18 13:59:20|17968.2|17956.2|17968.2|17956.2|17968.2|17956.2|17968.2|17956.2|2
1726667970000|2024-09-18 13:59:30|17968.5|17956.5|17974.7|17962.7|17975|17963|17968.5|17956.5|4
1726667980000|2024-09-18 13:59:40|17973.5|17961.5|17972|17960|17973.5|17961.5|17971|17959|0
1726667990000|2024-09-18 13:59:50|17971.7|17959.7|17975.7|17963.7|17975.7|17963.7|17971.7|17959.7|2
1726668000000|2024-09-18 14:00:00|17976|17964|17977|17965|17978.2|17966.2|17975.7|17963.7|2
1726668010000|2024-09-18 14:00:10|17977.2|17965.2|17981|17969|17981|17969|17977.2|17965.2|2
1726668020000|2024-09-18 14:00:20|17979.7|17967.7|17975.7|17963.7|17979.7|17967.7|17975.7|17963.7|0
1726668030000|2024-09-18 14:00:30|17976|17964|17976.2|17964.2|17976.2|17964.2|17976|17964|1
1726668040000|2024-09-18 14:00:40|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|17973|17961|2
1726668050000|2024-09-18 14:00:50|17971|17959|17973.5|17961.5|17973.5|17961.5|17971|17959|3
1726668060000|2024-09-18 14:01:00|17973.7|17961.7|17980.7|17968.7|17981|17969|17973.7|17961.7|25
1726668070000|2024-09-18 14:01:10|17980.5|17968.5|17982.5|17970.5|17982.5|17970.5|17979|17967|26
1726668080000|2024-09-18 14:01:20|17982.2|17970.2|17982.7|17970.7|17982.7|17970.7|17980|17968|17
1726668090000|2024-09-18 14:01:30|17983|17971|17983|17971|17983|17971|17983|17971|2
1726668100000|2024-09-18 14:01:40|17983.2|17971.2|17983|17971|17983.2|17971.2|17983|17971|8
1726668110000|2024-09-18 14:01:50|17982.7|17970.7|17981.2|17969.2|17982.7|17970.7|17980.2|17968.2|12
1726668120000|2024-09-18 14:02:00|17980|17968|17980.2|17968.2|17980.2|17968.2|17979.7|17967.7|2
1726668130000|2024-09-18 14:02:10|17982.5|17970.5|17984.7|17972.7|17984.7|17972.7|17982.5|17970.5|0
1726668140000|2024-09-18 14:02:20|17986.2|17974.2|17986|17974|17987.2|17975.2|17985|17973|32
1726668150000|2024-09-18 14:02:30|||||||||1
1726668160000|2024-09-18 14:02:40|17985|17973|17990|17978|17990|17978|17985|17973|1
1726668170000|2024-09-18 14:02:50|17992.5|17980.5|17990|17978|17992.5|17980.5|17990|17978|1
1726668180000|2024-09-18 14:03:00|17977.7|17965.7|17980.2|17968.2|17983.7|17971.7|17977.5|17965.5|25
1726668190000|2024-09-18 14:03:10|17981.2|17969.2|17987.2|17975.2|17987.2|17975.2|17981.2|17969.2|3
1726668200000|2024-09-18 14:03:20|17987.5|17975.5|17989.7|17977.7|17989.7|17977.7|17987.5|17975.5|2
1726668210000|2024-09-18 14:03:30|17988.7|17976.7|17987.2|17975.2|17988.7|17976.7|17987.2|17975.2|1
1726668220000|2024-09-18 14:03:40|17988.2|17976.2|17987.5|17975.5|17988.2|17976.2|17987.5|17975.5|4
1726668230000|2024-09-18 14:03:50|17987.2|17975.2|17989.7|17977.7|17989.7|17977.7|17986|17974|5
1726668240000|2024-09-18 14:04:00|17991|17979|17992.5|17980.5|17992.5|17980.5|17990|17978|3
1726668250000|2024-09-18 14:04:10|17992.7|17980.7|17996|17984|17996|17984|17992.5|17980.5|4
1726668260000|2024-09-18 14:04:20|17997.2|17985.2|17997.2|17985.2|17997.2|17985.2|17997.2|17985.2|5
1726668270000|2024-09-18 14:04:30|17997.5|17985.5|17999.7|17987.7|17999.7|17987.7|17997.5|17985.5|6
1726668280000|2024-09-18 14:04:40|17998.7|17986.7|18007.2|17995.2|18007.2|17995.2|17998.7|17986.7|74
1726668290000|2024-09-18 14:04:50|18007.5|17995.5|18006|17994|18007.5|17995.5|18003.5|17991.5|19
1726668300000|2024-09-18 14:05:00|18007.2|17995.2|18003.7|17991.7|18007.2|17995.2|18002|17990|14
1726668310000|2024-09-18 14:05:10|18005.7|17993.7|18001|17989|18005.7|17993.7|17999.7|17987.7|13
1726668320000|2024-09-18 14:05:20|18000.7|17988.7|17995.7|17983.7|18000.7|17988.7|17995.7|17983.7|7
1726668330000|2024-09-18 14:05:30|17996.7|17984.7|17998.5|17986.5|17999.5|17987.5|17996.7|17984.7|25
1726668340000|2024-09-18 14:05:40|17999.5|17987.5|17999.5|17987.5|17999.5|17987.5|17999.5|17987.5|2
1726668350000|2024-09-18 14:05:50|18000.5|17988.5|17999.5|17987.5|18001|17989|17999.5|17987.5|1
1726668360000|2024-09-18 14:06:00|17997.2|17985.2|17998.2|17986.2|17999.7|17987.7|17997.2|17985.2|2
1726668370000|2024-09-18 14:06:10|17997.2|17985.2|17998.2|17986.2|17998.7|17986.7|17997.2|17985.2|104
1726668380000|2024-09-18 14:06:20|17997.2|17985.2|17997.2|17985.2|17997.2|17985.2|17996|17984|15
1726668390000|2024-09-18 14:06:30|||||||||3
1726668400000|2024-09-18 14:06:40|17995.7|17983.7|17997|17985|17997|17985|17992|17980|22
1726668420000|2024-09-18 14:07:00|17996|17984|17993.5|17981.5|17997|17985|17993.2|17981.2|1
1726668430000|2024-09-18 14:07:10|17992|17980|17998.5|17986.5|17998.5|17986.5|17992|17980|18
1726668440000|2024-09-18 14:07:20|17997|17985|17996.7|17984.7|17997|17985|17994.7|17982.7|3
1726668450000|2024-09-18 14:07:30|17995.7|17983.7|17994.2|17982.2|17996.7|17984.7|17993.2|17981.2|20
1726668460000|2024-09-18 14:07:40|17990.7|17978.7|17992.2|17980.2|17993.5|17981.5|17990.7|17978.7|8
1726668470000|2024-09-18 14:07:50|17993.2|17981.2|17991|17979|17993.2|17981.2|17991|17979|6
1726668480000|2024-09-18 14:08:00|17989.7|17977.7|17984.5|17972.5|17990.5|17978.5|17984.5|17972.5|6
1726668490000|2024-09-18 14:08:10|17983.5|17971.5|17986.7|17974.7|17986.7|17974.7|17983.5|17971.5|6
1726668500000|2024-09-18 14:08:20|17987|17975|17987|17975|17988.2|17976.2|17987|17975|4
1726668510000|2024-09-18 14:08:30|17986.7|17974.7|17990.5|17978.5|17990.8|17978.8|17986.7|17974.7|77
1726668520000|2024-09-18 14:08:40|17989.5|17977.5|17985.8|17973.8|17992|17980|17983|17971|4
1726668530000|2024-09-18 14:08:50|17987|17975|17988|17976|17988|17976|17987|17975|0
1726668540000|2024-09-18 14:09:00|17988.3|17976.3|17986.5|17974.5|17991.5|17979.5|17986.5|17974.5|50
1726668550000|2024-09-18 14:09:10|17987.8|17975.8|17988.3|17976.3|17989.3|17977.3|17986.5|17974.5|36
1726668560000|2024-09-18 14:09:20|17988|17976|17992|17980|17992|17980|17987|17975|8
1726668570000|2024-09-18 14:09:30|17993|17981|17996.8|17984.8|17996.8|17984.8|17993|17981|1
1726668580000|2024-09-18 14:09:40|17996.5|17984.5|17991.8|17979.8|17996.5|17984.5|17991.8|17979.8|0
1726668590000|2024-09-18 14:09:50|17989.5|17977.5|17989.5|17977.5|17989.5|17977.5|17989.5|17977.5|2
1726668600000|2024-09-18 14:10:00|17990.5|17978.5|17991.8|17979.8|17991.8|17979.8|17990.5|17978.5|0
1726668610000|2024-09-18 14:10:10|17990.8|17978.8|17989.3|17977.3|17990.8|17978.8|17989.3|17977.3|5
1726668620000|2024-09-18 14:10:20|17988.3|17976.3|17991.8|17979.8|17991.8|17979.8|17988.3|17976.3|2
1726668630000|2024-09-18 14:10:30|17991.5|17979.5|17989.3|17977.3|17991.5|17979.5|17989.3|17977.3|11
1726668640000|2024-09-18 14:10:40|17990.5|17978.5|17988|17976|17990.5|17978.5|17986.8|17974.8|17
1726668650000|2024-09-18 14:10:50|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|0
1726668660000|2024-09-18 14:11:00|17988|17976|17988.3|17976.3|17989.5|17977.5|17988|17976|2
1726668670000|2024-09-18 14:11:10|17988|17976|17987|17975|17988|17976|17987|17975|1
1726668680000|2024-09-18 14:11:20|17988|17976|17987|17975|17988|17976|17986.8|17974.8|7
1726668690000|2024-09-18 14:11:30|17988|17976|17988.3|17976.3|17988.3|17976.3|17988|17976|0
1726668700000|2024-09-18 14:11:40|17987.3|17975.3|17984.5|17972.5|17987.3|17975.3|17984.5|17972.5|1
1726668710000|2024-09-18 14:11:50|17984.3|17972.3|17976.8|17964.8|17984.3|17972.3|17973.8|17961.8|15
1726668720000|2024-09-18 14:12:00|17975.8|17963.8|17978|17966|17979.5|17967.5|17975.8|17963.8|11
1726668730000|2024-09-18 14:12:10|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17978|17966|0
1726668740000|2024-09-18 14:12:20|17978|17966|17978|17966|17979.3|17967.3|17976.8|17964.8|4
1726668750000|2024-09-18 14:12:30|17977.8|17965.8|17973|17961|17979.3|17967.3|17972.3|17960.3|11
1726668760000|2024-09-18 14:12:40|17973.3|17961.3|17974.5|17962.5|17975.5|17963.5|17973|17961|7
1726668770000|2024-09-18 14:12:50|17974.3|17962.3|17974.3|17962.3|17974.3|17962.3|17974.3|17962.3|6
1726668780000|2024-09-18 14:13:00|17973.3|17961.3|17969.8|17957.8|17973.8|17961.8|17969.8|17957.8|13
1726668790000|2024-09-18 14:13:10|17971|17959|17973.5|17961.5|17973.5|17961.5|17969.8|17957.8|0
1726668800000|2024-09-18 14:13:20|17973.3|17961.3|17974.8|17962.8|17975|17963|17973.3|17961.3|12
1726668810000|2024-09-18 14:13:30|17975.8|17963.8|17975.8|17963.8|17977|17965|17974.5|17962.5|8
1726668820000|2024-09-18 14:13:40|17977|17965|17977.3|17965.3|17977.3|17965.3|17975.8|17963.8|1
1726668830000|2024-09-18 14:13:50|17976|17964|17978.5|17966.5|17979.5|17967.5|17976|17964|1
1726668840000|2024-09-18 14:14:00|17978.3|17966.3|17978.5|17966.5|17978.8|17966.8|17977.3|17965.3|1
1726668850000|2024-09-18 14:14:10|17979.5|17967.5|17977|17965|17979.5|17967.5|17977|17965|1
1726668860000|2024-09-18 14:14:20|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|1
1726668870000|2024-09-18 14:14:30|17974.5|17962.5|17969.8|17957.8|17977|17965|17969.8|17957.8|16
1726668880000|2024-09-18 14:14:40|||||||||3
1726668890000|2024-09-18 14:14:50|17974.5|17962.5|17972.3|17960.3|17974.5|17962.5|17972|17960|7
1726668900000|2024-09-18 14:15:00|17972|17960|17965.8|17953.8|17972|17960|17964.8|17952.8|6
1726668910000|2024-09-18 14:15:10|17966.8|17954.8|17967|17955|17968.5|17956.5|17964.8|17952.8|37
1726668920000|2024-09-18 14:15:20|17965.8|17953.8|17966|17954|17968.3|17956.3|17965.8|17953.8|3
1726668930000|2024-09-18 14:15:30|17967|17955|17966|17954|17967|17955|17966|17954|2
1726668940000|2024-09-18 14:15:40|17968|17956|17966|17954|17968|17956|17966|17954|2
1726668950000|2024-09-18 14:15:50|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|17964.8|17952.8|8
1726668960000|2024-09-18 14:16:00|||||||||18
1726668970000|2024-09-18 14:16:10|17964.8|17952.8|17959.8|17947.8|17967.3|17955.3|17957.3|17945.3|13
1726668980000|2024-09-18 14:16:20|17958.8|17946.8|17962|17950|17962|17950|17957.3|17945.3|11
1726668990000|2024-09-18 14:16:30|17961|17949|17957.3|17945.3|17961|17949|17957.3|17945.3|1
1726669000000|2024-09-18 14:16:40|17956|17944|17954.5|17942.5|17956|17944|17952.3|17940.3|32
1726669010000|2024-09-18 14:16:50|17953.5|17941.5|17956|17944|17957|17945|17953.3|17941.3|8
1726669020000|2024-09-18 14:17:00|17957|17945|17954.8|17942.8|17957|17945|17954.8|17942.8|64
1726669030000|2024-09-18 14:17:10|17955|17943|17956|17944|17957.3|17945.3|17954.5|17942.5|29
1726669040000|2024-09-18 14:17:20|17957|17945|17956|17944|17957|17945|17954.8|17942.8|7
1726669050000|2024-09-18 14:17:30|17955.8|17943.8|17957|17945|17957|17945|17955.8|17943.8|0
1726669060000|2024-09-18 14:17:40|17954.5|17942.5|17954.5|17942.5|17954.8|17942.8|17952.3|17940.3|0
1726669070000|2024-09-18 14:17:50|17954.8|17942.8|17956.8|17944.8|17957|17945|17954.8|17942.8|14
1726669080000|2024-09-18 14:18:00|||||||||2
1726669090000|2024-09-18 14:18:10|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|13
1726669110000|2024-09-18 14:18:30|||||||||4
1726669120000|2024-09-18 14:18:40|17965.5|17953.5|17969|17957|17969|17957|17965.5|17953.5|24
1726669130000|2024-09-18 14:18:50|17970.3|17958.3|17974.3|17962.3|17974.3|17962.3|17970.3|17958.3|5
1726669140000|2024-09-18 14:19:00|17975.3|17963.3|17977.8|17965.8|17978.8|17966.8|17974.3|17962.3|30
1726669150000|2024-09-18 14:19:10|17978.8|17966.8|17977.8|17965.8|17978.8|17966.8|17977.8|17965.8|21
1726669160000|2024-09-18 14:19:20|17978.8|17966.8|17977.8|17965.8|17978.8|17966.8|17977.8|17965.8|0
1726669170000|2024-09-18 14:19:30|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|0
1726669180000|2024-09-18 14:19:40|17978.8|17966.8|17983|17971|17983|17971|17978.8|17966.8|2
1726669190000|2024-09-18 14:19:50|17984|17972|17982.8|17970.8|17985|17973|17982.8|17970.8|7
1726669200000|2024-09-18 14:20:00|17983.8|17971.8|17980|17968|17984|17972|17980|17968|2
1726669210000|2024-09-18 14:20:10|17979|17967|17979|17967|17979|17967|17979|17967|0
1726669220000|2024-09-18 14:20:20|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|17980.3|17968.3|0
1726669230000|2024-09-18 14:20:30|17982.5|17970.5|17981.5|17969.5|17982.5|17970.5|17980.5|17968.5|2
1726669240000|2024-09-18 14:20:40|17980|17968|17980.5|17968.5|17980.5|17968.5|17980|17968|1
1726669250000|2024-09-18 14:20:50|17981.5|17969.5|17980|17968|17981.5|17969.5|17980|17968|4
1726669260000|2024-09-18 14:21:00|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|17980|17968|33
1726669270000|2024-09-18 14:21:10|17980|17968|17980.8|17968.8|17981.3|17969.3|17980|17968|7
1726669280000|2024-09-18 14:21:20|17978.3|17966.3|17981|17969|17981|17969|17978.3|17966.3|6
1726669290000|2024-09-18 14:21:30|17980.8|17968.8|17980.8|17968.8|17980.8|17968.8|17980.8|17968.8|1
1726669300000|2024-09-18 14:21:40|17978.3|17966.3|17978.5|17966.5|17978.5|17966.5|17978.3|17966.3|2
1726669330000|2024-09-18 14:22:10|17982.5|17970.5|17982.5|17970.5|17984.5|17972.5|17982|17970|5
1726669340000|2024-09-18 14:22:20|17983.5|17971.5|17982.3|17970.3|17983.5|17971.5|17982.3|17970.3|0
1726669350000|2024-09-18 14:22:30|17983.3|17971.3|17980.8|17968.8|17983.3|17971.3|17980.8|17968.8|0
1726669360000|2024-09-18 14:22:40|17981|17969|17981|17969|17981|17969|17981|17969|2
1726669380000|2024-09-18 14:23:00|17981.3|17969.3|17982.5|17970.5|17985.5|17973.5|17981.3|17969.3|86
1726669390000|2024-09-18 14:23:10|17983.5|17971.5|17982.3|17970.3|17983.8|17971.8|17982.3|17970.3|1
1726669400000|2024-09-18 14:23:20|17980|17968|17981|17969|17981|17969|17980|17968|2
1726669410000|2024-09-18 14:23:30|17981.3|17969.3|17981.3|17969.3|17982.3|17970.3|17981.3|17969.3|7
1726669420000|2024-09-18 14:23:40|17981.5|17969.5|17982.8|17970.8|17983.8|17971.8|17981.5|17969.5|50
1726669430000|2024-09-18 14:23:50|17983.8|17971.8|17987.5|17975.5|17987.5|17975.5|17983.8|17971.8|5
1726669440000|2024-09-18 14:24:00|||||||||20
1726669450000|2024-09-18 14:24:10|17988|17976|17988.3|17976.3|17988.5|17976.5|17985.8|17973.8|55
1726669460000|2024-09-18 14:24:20|17986.3|17974.3|17985|17973|17986.3|17974.3|17984|17972|4
1726669470000|2024-09-18 14:24:30|17984.5|17972.5|17983.5|17971.5|17985|17973|17983.5|17971.5|8
1726669480000|2024-09-18 14:24:40|17984.5|17972.5|17983.5|17971.5|17984.5|17972.5|17983.5|17971.5|0
1726669490000|2024-09-18 14:24:50|17984.5|17972.5|17983.5|17971.5|17984.8|17972.8|17983.5|17971.5|1
1726669500000|2024-09-18 14:25:00|17983.3|17971.3|17977.5|17965.5|17983.3|17971.3|17977.5|17965.5|11
1726669510000|2024-09-18 14:25:10|17978.8|17966.8|17978.8|17966.8|17978.8|17966.8|17978.8|17966.8|0
1726669520000|2024-09-18 14:25:20|17978.5|17966.5|17976.3|17964.3|17978.5|17966.5|17976|17964|3
1726669530000|2024-09-18 14:25:30|17976|17964|17976|17964|17976|17964|17976|17964|0
1726669540000|2024-09-18 14:25:40|17976.3|17964.3|17976.3|17964.3|17976.3|17964.3|17976.3|17964.3|0
1726669550000|2024-09-18 14:25:50|||||||||1
1726669560000|2024-09-18 14:26:00|||||||||2
1726669570000|2024-09-18 14:26:10|17978.8|17966.8|17978.8|17966.8|17978.8|17966.8|17978.8|17966.8|5
1726669580000|2024-09-18 14:26:20|||||||||1
1726669590000|2024-09-18 14:26:30|||||||||1
1726669600000|2024-09-18 14:26:40|17977.3|17965.3|17978.3|17966.3|17978.3|17966.3|17977.3|17965.3|5
1726669610000|2024-09-18 14:26:50|17976.3|17964.3|17978.3|17966.3|17978.3|17966.3|17976.3|17964.3|0
1726669620000|2024-09-18 14:27:00|17981|17969|17977.3|17965.3|17981|17969|17977.3|17965.3|6
1726669630000|2024-09-18 14:27:10|17976.3|17964.3|17977.3|17965.3|17977.3|17965.3|17976.3|17964.3|0
1726669640000|2024-09-18 14:27:20|17977|17965|17977.3|17965.3|17977.3|17965.3|17977|17965|0
1726669650000|2024-09-18 14:27:30|17977|17965|17977|17965|17977.3|17965.3|17977|17965|1
1726669660000|2024-09-18 14:27:40|17977.3|17965.3|17976.8|17964.8|17978.3|17966.3|17975.8|17963.8|3
1726669670000|2024-09-18 14:27:50|17975.8|17963.8|17980.8|17968.8|17981|17969|17975.8|17963.8|7
1726669690000|2024-09-18 14:28:10|17983.3|17971.3|17981|17969|17983.3|17971.3|17981|17969|26
1726669700000|2024-09-18 14:28:20|17981.3|17969.3|17979.8|17967.8|17981.3|17969.3|17979.8|17967.8|0
1726669710000|2024-09-18 14:28:30|17980|17968|17982|17970|17985.8|17973.8|17980|17968|2
1726669720000|2024-09-18 14:28:40|17983.5|17971.5|17985.8|17973.8|17985.8|17973.8|17982|17970|7
1726669730000|2024-09-18 14:28:50|||||||||5
1726669740000|2024-09-18 14:29:00|17983.3|17971.3|17983.5|17971.5|17983.5|17971.5|17983.3|17971.3|10
1726669750000|2024-09-18 14:29:10|17985.8|17973.8|17983.3|17971.3|17985.8|17973.8|17983.3|17971.3|4
1726669760000|2024-09-18 14:29:20|||||||||1
1726669770000|2024-09-18 14:29:30|17979.8|17967.8|17979.5|17967.5|17982|17970|17978.3|17966.3|15
1726669780000|2024-09-18 14:29:40|17978.5|17966.5|17978.5|17966.5|17978.5|17966.5|17978.5|17966.5|0
1726669790000|2024-09-18 14:29:50|17977|17965|17973.5|17961.5|17977.3|17965.3|17973.3|17961.3|27
1726669800000|2024-09-18 14:30:00|17973.3|17961.3|17965.8|17953.8|17973.3|17961.3|17965.8|17953.8|20
1726669810000|2024-09-18 14:30:10|17966|17954|17966.3|17954.3|17966.3|17954.3|17966|17954|10
1726669820000|2024-09-18 14:30:20|17966|17954|17963.8|17951.8|17966.3|17954.3|17961.5|17949.5|76
1726669830000|2024-09-18 14:30:30|17964|17952|17966.5|17954.5|17966.5|17954.5|17963.8|17951.8|10
1726669840000|2024-09-18 14:30:40|17964|17952|17966.5|17954.5|17966.5|17954.5|17964|17952|1
1726669850000|2024-09-18 14:30:50|17965.5|17953.5|17966.3|17954.3|17967.5|17955.5|17964|17952|1
1726669860000|2024-09-18 14:31:00|17965|17953|17963.8|17951.8|17965.3|17953.3|17963|17951|2
1726669870000|2024-09-18 14:31:10|17963.5|17951.5|17960.3|17948.3|17963.8|17951.8|17960.3|17948.3|4
1726669880000|2024-09-18 14:31:20|17961.3|17949.3|17964.3|17952.3|17964.3|17952.3|17960.3|17948.3|11
1726669890000|2024-09-18 14:31:30|17963.3|17951.3|17965.8|17953.8|17965.8|17953.8|17962|17950|7
1726669900000|2024-09-18 14:31:40|17965.5|17953.5|17966.8|17954.8|17966.8|17954.8|17964.3|17952.3|2
1726669910000|2024-09-18 14:31:50|17967.8|17955.8|17968.8|17956.8|17968.8|17956.8|17966.3|17954.3|4
1726669920000|2024-09-18 14:32:00|17966.5|17954.5|17971.5|17959.5|17971.5|17959.5|17966.5|17954.5|28
1726669930000|2024-09-18 14:32:10|17972.5|17960.5|17975|17963|17975|17963|17972.5|17960.5|0
1726669940000|2024-09-18 14:32:20|17975.3|17963.3|17971.8|17959.8|17975.3|17963.3|17971.8|17959.8|0
1726669950000|2024-09-18 14:32:30|17971.5|17959.5|17971.8|17959.8|17971.8|17959.8|17971.5|17959.5|3
1726669960000|2024-09-18 14:32:40|17971.5|17959.5|17969.3|17957.3|17971.5|17959.5|17969.3|17957.3|3
1726669970000|2024-09-18 14:32:50|17970.3|17958.3|17971.5|17959.5|17971.5|17959.5|17970.3|17958.3|7
1726669980000|2024-09-18 14:33:00|17969.3|17957.3|17969.3|17957.3|17969.3|17957.3|17969.3|17957.3|0
1726669990000|2024-09-18 14:33:10|17967|17955|17967|17955|17967|17955|17967|17955|11
1726670000000|2024-09-18 14:33:20|||||||||1
1726670010000|2024-09-18 14:33:30|17966|17954|17964.5|17952.5|17966|17954|17964.5|17952.5|1
1726670020000|2024-09-18 14:33:40|17964.8|17952.8|17965.8|17953.8|17965.8|17953.8|17964.8|17952.8|0
1726670030000|2024-09-18 14:33:50|17965.5|17953.5|17964.5|17952.5|17965.5|17953.5|17964.5|17952.5|2
1726670050000|2024-09-18 14:34:10|17964.3|17952.3|17969.5|17957.5|17969.5|17957.5|17962.3|17950.3|3
1726670060000|2024-09-18 14:34:20|17970.8|17958.8|17974.3|17962.3|17975.3|17963.3|17970.8|17958.8|13
1726670070000|2024-09-18 14:34:30|17975.5|17963.5|17975.5|17963.5|17975.5|17963.5|17975.5|17963.5|2
1726670080000|2024-09-18 14:34:40|17975.8|17963.8|17976.8|17964.8|17976.8|17964.8|17975.5|17963.5|5
1726670100000|2024-09-18 14:35:00|||||||||1
1726670110000|2024-09-18 14:35:10|17976.5|17964.5|17974.3|17962.3|17976.5|17964.5|17974.3|17962.3|22
1726670120000|2024-09-18 14:35:20|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|17974.3|17962.3|16
1726670130000|2024-09-18 14:35:30|17974.3|17962.3|17976.8|17964.8|17976.8|17964.8|17974.3|17962.3|1
1726670140000|2024-09-18 14:35:40|17978.3|17966.3|17979.3|17967.3|17979.3|17967.3|17978.3|17966.3|1
1726670150000|2024-09-18 14:35:50|17977|17965|17978|17966|17978|17966|17977|17965|2
1726670160000|2024-09-18 14:36:00|17978.3|17966.3|17980.5|17968.5|17980.5|17968.5|17978.3|17966.3|10
1726670170000|2024-09-18 14:36:10|17979.3|17967.3|17976.8|17964.8|17979.3|17967.3|17976.8|17964.8|4
1726670180000|2024-09-18 14:36:20|17978|17966|17978|17966|17978|17966|17978|17966|0
1726670190000|2024-09-18 14:36:30|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|17978|17966|0
1726670200000|2024-09-18 14:36:40|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|1
1726670220000|2024-09-18 14:37:00|17979.3|17967.3|17976.8|17964.8|17979.3|17967.3|17976.8|17964.8|6
1726670230000|2024-09-18 14:37:10|17978|17966|17974.3|17962.3|17978|17966|17974.3|17962.3|3
1726670240000|2024-09-18 14:37:20|17974.5|17962.5|17970.8|17958.8|17974.5|17962.5|17970.8|17958.8|0
1726670250000|2024-09-18 14:37:30|17969.8|17957.8|17972|17960|17972|17960|17969.8|17957.8|5
1726670260000|2024-09-18 14:37:40|17971|17959|17976.3|17964.3|17978.8|17966.8|17969.8|17957.8|17
1726670280000|2024-09-18 14:38:00|17977.3|17965.3|17976.3|17964.3|17977.3|17965.3|17976.3|17964.3|6
1726670290000|2024-09-18 14:38:10|17974|17962|17975|17963|17975|17963|17974|17962|6
1726670300000|2024-09-18 14:38:20|17973.8|17961.8|17973.8|17961.8|17974.8|17962.8|17971.3|17959.3|8
1726670310000|2024-09-18 14:38:30|17974.8|17962.8|17975.8|17963.8|17975.8|17963.8|17974.8|17962.8|29
1726670320000|2024-09-18 14:38:40|17974.8|17962.8|17977|17965|17978.3|17966.3|17974.8|17962.8|2
1726670330000|2024-09-18 14:38:50|17978|17966|17978.3|17966.3|17978.3|17966.3|17978|17966|0
1726670340000|2024-09-18 14:39:00|||||||||1
1726670350000|2024-09-18 14:39:10|17981.8|17969.8|17980.8|17968.8|17981.8|17969.8|17980.8|17968.8|4
1726670360000|2024-09-18 14:39:20|||||||||1
1726670370000|2024-09-18 14:39:30|||||||||1
1726670390000|2024-09-18 14:39:50|17979.5|17967.5|17979.5|17967.5|17979.5|17967.5|17979.5|17967.5|2
1726670400000|2024-09-18 14:40:00|17979.8|17967.8|17980.5|17968.5|17980.8|17968.8|17979.5|17967.5|5
1726670410000|2024-09-18 14:40:10|17980.8|17968.8|17979.5|17967.5|17980.8|17968.8|17979.5|17967.5|0
1726670420000|2024-09-18 14:40:20|17977.3|17965.3|17977|17965|17978.3|17966.3|17977|17965|2
1726670430000|2024-09-18 14:40:30|17978.3|17966.3|17979.3|17967.3|17979.3|17967.3|17978.3|17966.3|0
1726670440000|2024-09-18 14:40:40|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|4
1726670450000|2024-09-18 14:40:50|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|0
1726670460000|2024-09-18 14:41:00|17977.3|17965.3|17979.3|17967.3|17979.3|17967.3|17977|17965|0
1726670470000|2024-09-18 14:41:10|||||||||2
1726670490000|2024-09-18 14:41:30|17986.5|17974.5|17989.8|17977.8|17989.8|17977.8|17986.5|17974.5|4
1726670500000|2024-09-18 14:41:40|17990.8|17978.8|17991.8|17979.8|17991.8|17979.8|17990.8|17978.8|8
1726670510000|2024-09-18 14:41:50|17990.5|17978.5|17992.8|17980.8|17992.8|17980.8|17989.3|17977.3|9
1726670520000|2024-09-18 14:42:00|||||||||1
1726670530000|2024-09-18 14:42:10|17993.8|17981.8|17993.8|17981.8|17993.8|17981.8|17992.8|17980.8|6
1726670540000|2024-09-18 14:42:20|||||||||1
1726670550000|2024-09-18 14:42:30|17994.3|17982.3|17990.3|17978.3|17994.3|17982.3|17990.3|17978.3|3
1726670560000|2024-09-18 14:42:40|17991.3|17979.3|17994.3|17982.3|17994.3|17982.3|17991.3|17979.3|6
1726670570000|2024-09-18 14:42:50|17997.5|17985.5|17994.3|17982.3|17997.5|17985.5|17994.3|17982.3|4
1726670580000|2024-09-18 14:43:00|17995.3|17983.3|17995.3|17983.3|17996.3|17984.3|17995.3|17983.3|1
1726670590000|2024-09-18 14:43:10|||||||||1
1726670600000|2024-09-18 14:43:20|17991.3|17979.3|17987.8|17975.8|17991.3|17979.3|17986.3|17974.3|33
1726670610000|2024-09-18 14:43:30|17988.8|17976.8|17988.8|17976.8|17988.8|17976.8|17988.8|17976.8|0
1726670620000|2024-09-18 14:43:40|17985.3|17973.3|17986.3|17974.3|17986.3|17974.3|17985.3|17973.3|1
1726670630000|2024-09-18 14:43:50|17987.8|17975.8|17984.3|17972.3|17987.8|17975.8|17984.3|17972.3|3
1726670640000|2024-09-18 14:44:00|17985.3|17973.3|17986.6|17974.6|17988.1|17976.1|17985.3|17973.3|8
1726670650000|2024-09-18 14:44:10|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|6
1726670660000|2024-09-18 14:44:20|17985.3|17973.3|17985.3|17973.3|17985.3|17973.3|17985.3|17973.3|0
1726670670000|2024-09-18 14:44:30|17985.1|17973.1|17984.1|17972.1|17985.3|17973.3|17984.1|17972.1|0
1726670680000|2024-09-18 14:44:40|||||||||2
1726670690000|2024-09-18 14:44:50|||||||||1
1726670700000|2024-09-18 14:45:00|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|1
1726670710000|2024-09-18 14:45:10|17982.8|17970.8|17981.8|17969.8|17983.8|17971.8|17981.8|17969.8|0
1726670720000|2024-09-18 14:45:20|17982.8|17970.8|17982.8|17970.8|17984.3|17972.3|17981.8|17969.8|2
1726670730000|2024-09-18 14:45:30|17981.8|17969.8|17982.8|17970.8|17982.8|17970.8|17981.8|17969.8|6
1726670740000|2024-09-18 14:45:40|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|1
1726670750000|2024-09-18 14:45:50|17982.8|17970.8|17982.8|17970.8|17982.8|17970.8|17982.8|17970.8|0
1726670760000|2024-09-18 14:46:00|17983.8|17971.8|17981.8|17969.8|17984.3|17972.3|17981.8|17969.8|12
1726670770000|2024-09-18 14:46:10|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|3
1726670790000|2024-09-18 14:46:30|||||||||1
1726670810000|2024-09-18 14:46:50|17979.8|17967.8|17979.3|17967.3|17980.8|17968.8|17979.3|17967.3|1
1726670820000|2024-09-18 14:47:00|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|2
1726670830000|2024-09-18 14:47:10|17981.6|17969.6|17982.8|17970.8|17983.8|17971.8|17981.3|17969.3|4
1726670840000|2024-09-18 14:47:20|17981.6|17969.6|17981.6|17969.6|17981.6|17969.6|17981.6|17969.6|2
1726670850000|2024-09-18 14:47:30|17980.3|17968.3|17980.3|17968.3|17980.3|17968.3|17979.3|17967.3|0
1726670860000|2024-09-18 14:47:40|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|0
1726670870000|2024-09-18 14:47:50|17982.6|17970.6|17983.8|17971.8|17983.8|17971.8|17982.6|17970.6|12
1726670880000|2024-09-18 14:48:00|17981.6|17969.6|17981.8|17969.8|17981.8|17969.8|17981.6|17969.6|0
1726670890000|2024-09-18 14:48:10|17982.8|17970.8|17984.1|17972.1|17985.1|17973.1|17982.8|17970.8|7
1726670900000|2024-09-18 14:48:20|17983.8|17971.8|17984.1|17972.1|17984.1|17972.1|17983.8|17971.8|0
1726670910000|2024-09-18 14:48:30|17982.8|17970.8|17981.3|17969.3|17982.8|17970.8|17981.3|17969.3|6
1726670920000|2024-09-18 14:48:40|17979.3|17967.3|17979.3|17967.3|17980.3|17968.3|17979.3|17967.3|12
1726670930000|2024-09-18 14:48:50|17980.3|17968.3|17981.6|17969.6|17981.6|17969.6|17980.3|17968.3|6
1726670940000|2024-09-18 14:49:00|17980.6|17968.6|17980.3|17968.3|17980.6|17968.6|17980.3|17968.3|0
1726670950000|2024-09-18 14:49:10|17979.3|17967.3|17986.8|17974.8|17986.8|17974.8|17979.1|17967.1|22
1726670960000|2024-09-18 14:49:20|17990.3|17978.3|17990.3|17978.3|17990.6|17978.6|17990.3|17978.3|2
1726670970000|2024-09-18 14:49:30|17990.6|17978.6|17990.3|17978.3|17990.6|17978.6|17990.1|17978.1|4
1726670980000|2024-09-18 14:49:40|17990.1|17978.1|17986.8|17974.8|17990.1|17978.1|17986.6|17974.6|24
1726670990000|2024-09-18 14:49:50|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|0
1726671010000|2024-09-18 14:50:10|17984.6|17972.6|17984.1|17972.1|17984.6|17972.6|17984.1|17972.1|1
1726671020000|2024-09-18 14:50:20|17984.3|17972.3|17984.3|17972.3|17984.3|17972.3|17984.3|17972.3|0
1726671030000|2024-09-18 14:50:30|||||||||1
1726671040000|2024-09-18 14:50:40|17984.1|17972.1|17985.6|17973.6|17985.6|17973.6|17984.1|17972.1|2
1726671050000|2024-09-18 14:50:50|17986.6|17974.6|17986.6|17974.6|17986.6|17974.6|17986.6|17974.6|6
1726671060000|2024-09-18 14:51:00|17988.6|17976.6|17987.6|17975.6|17988.6|17976.6|17986.6|17974.6|0
1726671070000|2024-09-18 14:51:10|17986.6|17974.6|17987.8|17975.8|17987.8|17975.8|17986.6|17974.6|0
1726671080000|2024-09-18 14:51:20|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|1
1726671100000|2024-09-18 14:51:40|17986.6|17974.6|17986.6|17974.6|17986.6|17974.6|17986.6|17974.6|0
1726671110000|2024-09-18 14:51:50|17986.8|17974.8|17984.1|17972.1|17986.8|17974.8|17984.1|17972.1|1
1726671130000|2024-09-18 14:52:10|17984.3|17972.3|17984.3|17972.3|17984.3|17972.3|17984.3|17972.3|14
1726671140000|2024-09-18 14:52:20|17982.1|17970.1|17985.8|17973.8|17985.8|17973.8|17981.1|17969.1|40
1726671150000|2024-09-18 14:52:30|17986.8|17974.8|17985.8|17973.8|17986.8|17974.8|17984.6|17972.6|0
1726671160000|2024-09-18 14:52:40|17985.6|17973.6|17984.6|17972.6|17985.6|17973.6|17984.6|17972.6|0
1726671170000|2024-09-18 14:52:50|17985.6|17973.6|17984.3|17972.3|17985.6|17973.6|17984.3|17972.3|2
1726671180000|2024-09-18 14:53:00|||||||||1
1726671200000|2024-09-18 14:53:20|17984.8|17972.8|17984.6|17972.6|17984.8|17972.8|17984.6|17972.6|1
1726671210000|2024-09-18 14:53:30|17985.6|17973.6|17985.8|17973.8|17985.8|17973.8|17984.6|17972.6|0
1726671220000|2024-09-18 14:53:40|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|2
1726671230000|2024-09-18 14:53:50|||||||||6
1726671250000|2024-09-18 14:54:10|17985.8|17973.8|17985.8|17973.8|17986.8|17974.8|17985.8|17973.8|13
1726671260000|2024-09-18 14:54:20|17984.8|17972.8|17984.8|17972.8|17984.8|17972.8|17984.6|17972.6|12
1726671270000|2024-09-18 14:54:30|17987.6|17975.6|17987.6|17975.6|17987.6|17975.6|17987.6|17975.6|2
1726671280000|2024-09-18 14:54:40|||||||||1
1726671290000|2024-09-18 14:54:50|17987.8|17975.8|17987.8|17975.8|17987.8|17975.8|17987.8|17975.8|3
1726671300000|2024-09-18 14:55:00|17987.6|17975.6|17988.1|17976.1|17988.1|17976.1|17987.6|17975.6|9
1726671310000|2024-09-18 14:55:10|17988.3|17976.3|17994.8|17982.8|17994.8|17982.8|17988.3|17976.3|18
1726671320000|2024-09-18 14:55:20|17992.8|17980.8|17988.1|17976.1|17993.8|17981.8|17988.1|17976.1|13
1726671330000|2024-09-18 14:55:30|17989.1|17977.1|17982.8|17970.8|17989.1|17977.1|17982.8|17970.8|15
1726671340000|2024-09-18 14:55:40|17980.3|17968.3|17980.3|17968.3|17980.3|17968.3|17980.3|17968.3|0
1726671350000|2024-09-18 14:55:50|17979.3|17967.3|17980.3|17968.3|17980.3|17968.3|17979.3|17967.3|1
1726671360000|2024-09-18 14:56:00|17980.8|17968.8|17978.6|17966.6|17980.8|17968.8|17978.6|17966.6|14
1726671370000|2024-09-18 14:56:10|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17977.3|17965.3|0
1726671380000|2024-09-18 14:56:20|17977.3|17965.3|17976.1|17964.1|17977.3|17965.3|17976.1|17964.1|2
1726671410000|2024-09-18 14:56:50|17976.3|17964.3|17978.6|17966.6|17978.6|17966.6|17976.3|17964.3|5
1726671420000|2024-09-18 14:57:00|17976.3|17964.3|17974.1|17962.1|17976.3|17964.3|17974.1|17962.1|4
1726671430000|2024-09-18 14:57:10|17974.3|17962.3|17970.1|17958.1|17976.3|17964.3|17970.1|17958.1|11
1726671440000|2024-09-18 14:57:20|||||||||2
1726671450000|2024-09-18 14:57:30|17968.8|17956.8|17972.8|17960.8|17973.8|17961.8|17968.8|17956.8|31
1726671470000|2024-09-18 14:57:50|17970.3|17958.3|17970.6|17958.6|17970.6|17958.6|17970.3|17958.3|17
1726671480000|2024-09-18 14:58:00|17971.6|17959.6|17971.1|17959.1|17971.6|17959.6|17971.1|17959.1|25
1726671490000|2024-09-18 14:58:10|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|2
1726671500000|2024-09-18 14:58:20|17968.8|17956.8|17970.3|17958.3|17970.3|17958.3|17968.8|17956.8|8
1726671510000|2024-09-18 14:58:30|17974.6|17962.6|17972.3|17960.3|17974.6|17962.6|17972.3|17960.3|8
1726671520000|2024-09-18 14:58:40|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|0
1726671530000|2024-09-18 14:58:50|17972.3|17960.3|17972.3|17960.3|17972.6|17960.6|17972.3|17960.3|4
1726671540000|2024-09-18 14:59:00|||||||||10
1726671560000|2024-09-18 14:59:20|17971.3|17959.3|17976.1|17964.1|17976.1|17964.1|17971.3|17959.3|0
1726671570000|2024-09-18 14:59:30|17973.6|17961.6|17973.6|17961.6|17973.8|17961.8|17973.6|17961.6|0
1726671580000|2024-09-18 14:59:40|17972.3|17960.3|17972.3|17960.3|17974.8|17962.8|17972.3|17960.3|1
1726671590000|2024-09-18 14:59:50|||||||||2
1726671600000|2024-09-18 15:00:00|||||||||16
1726671610000|2024-09-18 15:00:10|17971.3|17959.3|17972.3|17960.3|17972.3|17960.3|17971.3|17959.3|0
1726671620000|2024-09-18 15:00:20|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|1
1726671630000|2024-09-18 15:00:30|17972.3|17960.3|17972.3|17960.3|17972.3|17960.3|17972.3|17960.3|1
1726671640000|2024-09-18 15:00:40|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|0
1726671650000|2024-09-18 15:00:50|||||||||7
1726671660000|2024-09-18 15:01:00|17968.8|17956.8|17968.8|17956.8|17969.8|17957.8|17968.8|17956.8|3
1726671670000|2024-09-18 15:01:10|17969.1|17957.1|17969.1|17957.1|17969.1|17957.1|17969.1|17957.1|22
1726671680000|2024-09-18 15:01:20|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|8
1726671690000|2024-09-18 15:01:30|||||||||5
1726671700000|2024-09-18 15:01:40|17963.3|17951.3|17963.3|17951.3|17964.3|17952.3|17963.3|17951.3|6
1726671710000|2024-09-18 15:01:50|17964.3|17952.3|17957.3|17945.3|17964.6|17952.6|17957.3|17945.3|13
1726671720000|2024-09-18 15:02:00|17956.1|17944.1|17958.1|17946.1|17958.3|17946.3|17956.1|17944.1|60
1726671730000|2024-09-18 15:02:10|17957.8|17945.8|17953.1|17941.1|17957.8|17945.8|17950.8|17938.8|11
1726671740000|2024-09-18 15:02:20|17951.8|17939.8|17951.8|17939.8|17951.8|17939.8|17951.8|17939.8|0
1726671750000|2024-09-18 15:02:30|17952.3|17940.3|17952.1|17940.1|17952.3|17940.3|17952.1|17940.1|3
1726671760000|2024-09-18 15:02:40|17952.3|17940.3|17951.8|17939.8|17952.3|17940.3|17951.8|17939.8|4
1726671770000|2024-09-18 15:02:50|17952.3|17940.3|17952.3|17940.3|17952.3|17940.3|17952.3|17940.3|3
1726671790000|2024-09-18 15:03:10|17953.6|17941.6|17952.3|17940.3|17954.8|17942.8|17952.3|17940.3|4
1726671800000|2024-09-18 15:03:20|17953.3|17941.3|17954.6|17942.6|17954.6|17942.6|17953.3|17941.3|0
1726671810000|2024-09-18 15:03:30|||||||||4
1726671820000|2024-09-18 15:03:40|17954.3|17942.3|17954.3|17942.3|17954.3|17942.3|17953.1|17941.1|23
1726671830000|2024-09-18 15:03:50|||||||||3
1726671840000|2024-09-18 15:04:00|17954.1|17942.1|17953.1|17941.1|17954.1|17942.1|17953.1|17941.1|4
1726671850000|2024-09-18 15:04:10|17953.3|17941.3|17955.6|17943.6|17956.8|17944.8|17952.3|17940.3|35
1726671860000|2024-09-18 15:04:20|17954.6|17942.6|17955.6|17943.6|17955.8|17943.8|17954.6|17942.6|3
1726671870000|2024-09-18 15:04:30|17953.1|17941.1|17947.8|17935.8|17953.1|17941.1|17947.8|17935.8|19
1726671880000|2024-09-18 15:04:40|17948.8|17936.8|17947.8|17935.8|17948.8|17936.8|17947.8|17935.8|0
1726671890000|2024-09-18 15:04:50|17943.1|17931.1|17941.8|17929.8|17944.1|17932.1|17941.8|17929.8|32
1726671910000|2024-09-18 15:05:10|17945.3|17933.3|17944.3|17932.3|17946.3|17934.3|17944.1|17932.1|15
1726671920000|2024-09-18 15:05:20|17944.1|17932.1|17946.8|17934.8|17948.8|17936.8|17944.1|17932.1|2
1726671930000|2024-09-18 15:05:30|17946.6|17934.6|17946.8|17934.8|17946.8|17934.8|17946.6|17934.6|0
1726671940000|2024-09-18 15:05:40|17948.8|17936.8|17949.1|17937.1|17949.1|17937.1|17948.8|17936.8|1
1726671950000|2024-09-18 15:05:50|17951.3|17939.3|17951.3|17939.3|17951.3|17939.3|17951.3|17939.3|0
1726671960000|2024-09-18 15:06:00|17949.1|17937.1|17952.6|17940.6|17952.6|17940.6|17949.1|17937.1|0
1726671970000|2024-09-18 15:06:10|17950.1|17938.1|17951.8|17939.8|17951.8|17939.8|17950.1|17938.1|29
1726671980000|2024-09-18 15:06:20|17950.6|17938.6|17950.6|17938.6|17950.6|17938.6|17950.6|17938.6|1
1726671990000|2024-09-18 15:06:30|17947.1|17935.1|17947.3|17935.3|17947.3|17935.3|17947.1|17935.1|4
1726672000000|2024-09-18 15:06:40|17950.8|17938.8|17949.6|17937.6|17950.8|17938.8|17949.6|17937.6|4
1726672010000|2024-09-18 15:06:50|17949.8|17937.8|17949.8|17937.8|17950.8|17938.8|17949.8|17937.8|2
1726672020000|2024-09-18 15:07:00|17948.6|17936.6|17954.6|17942.6|17954.6|17942.6|17947.6|17935.6|36
1726672030000|2024-09-18 15:07:10|17955.8|17943.8|17955.8|17943.8|17955.8|17943.8|17955.8|17943.8|0
1726672040000|2024-09-18 15:07:20|17954.8|17942.8|17954.6|17942.6|17954.8|17942.8|17954.6|17942.6|1
1726672050000|2024-09-18 15:07:30|17954.8|17942.8|17957.1|17945.1|17957.1|17945.1|17954.8|17942.8|4
1726672060000|2024-09-18 15:07:40|17959.3|17947.3|17960.1|17948.1|17960.1|17948.1|17959.3|17947.3|6
1726672080000|2024-09-18 15:08:00|17959.1|17947.1|17957.6|17945.6|17959.1|17947.1|17956.3|17944.3|3
1726672090000|2024-09-18 15:08:10|17956.6|17944.6|17956.3|17944.3|17956.6|17944.6|17955.1|17943.1|4
1726672100000|2024-09-18 15:08:20|17956.6|17944.6|17958.8|17946.8|17958.8|17946.8|17956.6|17944.6|2
1726672110000|2024-09-18 15:08:30|17958.6|17946.6|17958.3|17946.3|17958.6|17946.6|17958.3|17946.3|10
1726672120000|2024-09-18 15:08:40|||||||||1
1726672130000|2024-09-18 15:08:50|17954.8|17942.8|17955.8|17943.8|17955.8|17943.8|17954.8|17942.8|4
1726672140000|2024-09-18 15:09:00|17956.1|17944.1|17957.1|17945.1|17957.1|17945.1|17956.1|17944.1|3
1726672150000|2024-09-18 15:09:10|17955.8|17943.8|17956.8|17944.8|17957.8|17945.8|17955.8|17943.8|15
1726672160000|2024-09-18 15:09:20|||||||||5
1726672170000|2024-09-18 15:09:30|||||||||4
1726672190000|2024-09-18 15:09:50|17956.6|17944.6|17955.6|17943.6|17956.6|17944.6|17955.6|17943.6|5
1726672200000|2024-09-18 15:10:00|17955.3|17943.3|17955.3|17943.3|17955.3|17943.3|17955.3|17943.3|3
1726672210000|2024-09-18 15:10:10|17953.3|17941.3|17953.1|17941.1|17955.6|17943.6|17953.1|17941.1|3
1726672220000|2024-09-18 15:10:20|17951.8|17939.8|17950.6|17938.6|17952.8|17940.8|17950.6|17938.6|4
1726672230000|2024-09-18 15:10:30|17951.8|17939.8|17952.3|17940.3|17952.8|17940.8|17951.8|17939.8|0
1726672240000|2024-09-18 15:10:40|17950.3|17938.3|17950.6|17938.6|17950.6|17938.6|17950.3|17938.3|6
1726672250000|2024-09-18 15:10:50|17950.3|17938.3|17952.8|17940.8|17952.8|17940.8|17950.3|17938.3|1
1726672260000|2024-09-18 15:11:00|17955.3|17943.3|17955.3|17943.3|17955.3|17943.3|17955.3|17943.3|5
1726672270000|2024-09-18 15:11:10|17956.3|17944.3|17956.6|17944.6|17956.6|17944.6|17955.3|17943.3|3
1726672280000|2024-09-18 15:11:20|17957.8|17945.8|17957.8|17945.8|17957.8|17945.8|17957.8|17945.8|16
1726672290000|2024-09-18 15:11:30|||||||||1
1726672300000|2024-09-18 15:11:40|17958.1|17946.1|17958.1|17946.1|17958.1|17946.1|17958.1|17946.1|5
1726672310000|2024-09-18 15:11:50|17961.8|17949.8|17962.8|17950.8|17962.8|17950.8|17961.8|17949.8|4
1726672320000|2024-09-18 15:12:00|17963.8|17951.8|17962.6|17950.6|17963.8|17951.8|17962.6|17950.6|5
1726672340000|2024-09-18 15:12:20|17965.1|17953.1|17965.1|17953.1|17965.1|17953.1|17965.1|17953.1|3
1726672350000|2024-09-18 15:12:30|17964.8|17952.8|17966.1|17954.1|17966.1|17954.1|17964.8|17952.8|1
1726672360000|2024-09-18 15:12:40|17965.1|17953.1|17967.3|17955.3|17967.6|17955.6|17965.1|17953.1|3
1726672370000|2024-09-18 15:12:50|17966.3|17954.3|17968.6|17956.6|17968.6|17956.6|17965.3|17953.3|0
1726672380000|2024-09-18 15:13:00|17967.6|17955.6|17969.6|17957.6|17970.6|17958.6|17967.6|17955.6|6
1726672390000|2024-09-18 15:13:10|17970.8|17958.8|17969.3|17957.3|17970.8|17958.8|17969.3|17957.3|2
1726672400000|2024-09-18 15:13:20|17967.1|17955.1|17964.6|17952.6|17967.1|17955.1|17964.6|17952.6|8
1726672410000|2024-09-18 15:13:30|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|0
1726672420000|2024-09-18 15:13:40|17965.6|17953.6|17964.3|17952.3|17965.8|17953.8|17964.3|17952.3|23
1726672430000|2024-09-18 15:13:50|17965.6|17953.6|17963.3|17951.3|17965.6|17953.6|17963.1|17951.1|1
1726672440000|2024-09-18 15:14:00|||||||||2
1726672450000|2024-09-18 15:14:10|17965.6|17953.6|17965.3|17953.3|17965.6|17953.6|17965.3|17953.3|5
1726672460000|2024-09-18 15:14:20|17966.3|17954.3|17967.8|17955.8|17967.8|17955.8|17966.3|17954.3|4
1726672470000|2024-09-18 15:14:30|17966.8|17954.8|17966.6|17954.6|17966.8|17954.8|17966.6|17954.6|2
1726672480000|2024-09-18 15:14:40|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|0
1726672490000|2024-09-18 15:14:50|17965.3|17953.3|17965.3|17953.3|17965.3|17953.3|17965.3|17953.3|10
1726672500000|2024-09-18 15:15:00|17965.1|17953.1|17965.1|17953.1|17965.1|17953.1|17965.1|17953.1|2
1726672510000|2024-09-18 15:15:10|||||||||6
1726672520000|2024-09-18 15:15:20|17963.8|17951.8|17961.3|17949.3|17963.8|17951.8|17961.3|17949.3|3
1726672530000|2024-09-18 15:15:30|||||||||1
1726672540000|2024-09-18 15:15:40|17960.3|17948.3|17957.8|17945.8|17960.3|17948.3|17957.8|17945.8|2
1726672550000|2024-09-18 15:15:50|17956.8|17944.8|17955.6|17943.6|17956.8|17944.8|17955.6|17943.6|2
1726672560000|2024-09-18 15:16:00|17956.6|17944.6|17955.3|17943.3|17956.6|17944.6|17955.3|17943.3|3
1726672570000|2024-09-18 15:16:10|17956.3|17944.3|17956.3|17944.3|17956.6|17944.6|17956.3|17944.3|3
1726672580000|2024-09-18 15:16:20|||||||||2
1726672590000|2024-09-18 15:16:30|17954.3|17942.3|17956.6|17944.6|17956.8|17944.8|17953.6|17941.6|8
1726672600000|2024-09-18 15:16:40|17956.8|17944.8|17956.8|17944.8|17956.8|17944.8|17956.8|17944.8|0
1726672610000|2024-09-18 15:16:50|17956.6|17944.6|17956.6|17944.6|17956.6|17944.6|17956.6|17944.6|2
1726672620000|2024-09-18 15:17:00|17955.3|17943.3|17956.6|17944.6|17956.6|17944.6|17955.3|17943.3|5
1726672630000|2024-09-18 15:17:10|17954.1|17942.1|17954.1|17942.1|17956.6|17944.6|17954.1|17942.1|0
1726672640000|2024-09-18 15:17:20|17954.3|17942.3|17954.1|17942.1|17954.3|17942.3|17954.1|17942.1|5
1726672650000|2024-09-18 15:17:30|17951.8|17939.8|17956.4|17944.4|17956.4|17944.4|17951.8|17939.8|13
1726672660000|2024-09-18 15:17:40|17956.1|17944.1|17956.1|17944.1|17956.4|17944.4|17956.1|17944.1|6
1726672670000|2024-09-18 15:17:50|17956.4|17944.4|17958.6|17946.6|17959.6|17947.6|17956.1|17944.1|3
1726672680000|2024-09-18 15:18:00|17960.1|17948.1|17961.1|17949.1|17961.1|17949.1|17960.1|17948.1|9
1726672690000|2024-09-18 15:18:10|17960.1|17948.1|17961.1|17949.1|17961.1|17949.1|17960.1|17948.1|0
1726672700000|2024-09-18 15:18:20|17960.1|17948.1|17961.1|17949.1|17961.1|17949.1|17960.1|17948.1|0
1726672710000|2024-09-18 15:18:30|17960.1|17948.1|17961.1|17949.1|17961.4|17949.4|17960.1|17948.1|2
1726672720000|2024-09-18 15:18:40|17958.9|17946.9|17962.4|17950.4|17962.4|17950.4|17958.9|17946.9|2
1726672730000|2024-09-18 15:18:50|17961.4|17949.4|17961.4|17949.4|17962.4|17950.4|17961.4|17949.4|0
1726672740000|2024-09-18 15:19:00|17961.1|17949.1|17958.9|17946.9|17961.1|17949.1|17958.9|17946.9|1
1726672750000|2024-09-18 15:19:10|||||||||2
1726672760000|2024-09-18 15:19:20|17957.9|17945.9|17957.9|17945.9|17957.9|17945.9|17957.9|17945.9|5
1726672770000|2024-09-18 15:19:30|17958.9|17946.9|17957.9|17945.9|17958.9|17946.9|17957.9|17945.9|17
1726672800000|2024-09-18 15:20:00|17956.9|17944.9|17956.9|17944.9|17956.9|17944.9|17956.9|17944.9|4
1726672810000|2024-09-18 15:20:10|17956.6|17944.6|17958.9|17946.9|17958.9|17946.9|17956.6|17944.6|7
1726672820000|2024-09-18 15:20:20|17958.6|17946.6|17957.6|17945.6|17958.6|17946.6|17957.6|17945.6|4
1726672830000|2024-09-18 15:20:30|17956.6|17944.6|17955.1|17943.1|17956.6|17944.6|17955.1|17943.1|0
1726672840000|2024-09-18 15:20:40|17954.9|17942.9|17954.1|17942.1|17955.1|17943.1|17954.1|17942.1|10
1726672850000|2024-09-18 15:20:50|17954.4|17942.4|17956.4|17944.4|17956.4|17944.4|17954.4|17942.4|0
1726672860000|2024-09-18 15:21:00|17957.6|17945.6|17956.6|17944.6|17958.6|17946.6|17956.4|17944.4|3
1726672870000|2024-09-18 15:21:10|17957.6|17945.6|17957.6|17945.6|17957.6|17945.6|17957.6|17945.6|2
1726672880000|2024-09-18 15:21:20|17958.9|17946.9|17958.9|17946.9|17958.9|17946.9|17957.9|17945.9|3
1726672890000|2024-09-18 15:21:30|||||||||3
1726672910000|2024-09-18 15:21:50|17967.9|17955.9|17971.4|17959.4|17971.4|17959.4|17967.9|17955.9|19
1726672920000|2024-09-18 15:22:00|17971.6|17959.6|17971.6|17959.6|17972.6|17960.6|17970.4|17958.4|7
1726672930000|2024-09-18 15:22:10|17971.4|17959.4|17969.1|17957.1|17971.4|17959.4|17969.1|17957.1|2
1726672940000|2024-09-18 15:22:20|||||||||3
1726672960000|2024-09-18 15:22:40|17968.9|17956.9|17967.6|17955.6|17968.9|17956.9|17967.6|17955.6|4
1726672970000|2024-09-18 15:22:50|17968.9|17956.9|17969.1|17957.1|17969.1|17957.1|17967.9|17955.9|1
1726672980000|2024-09-18 15:23:00|17969.4|17957.4|17966.4|17954.4|17969.4|17957.4|17966.4|17954.4|8
1726672990000|2024-09-18 15:23:10|17968.6|17956.6|17965.4|17953.4|17968.6|17956.6|17965.4|17953.4|12
1726673000000|2024-09-18 15:23:20|17966.4|17954.4|17966.4|17954.4|17966.4|17954.4|17966.4|17954.4|2
1726673010000|2024-09-18 15:23:30|||||||||2
1726673030000|2024-09-18 15:23:50|17967.6|17955.6|17967.9|17955.9|17967.9|17955.9|17965.4|17953.4|6
1726673040000|2024-09-18 15:24:00|17968.9|17956.9|17968.9|17956.9|17968.9|17956.9|17968.9|17956.9|0
1726673050000|2024-09-18 15:24:10|17970.4|17958.4|17970.4|17958.4|17970.4|17958.4|17970.4|17958.4|2
1726673060000|2024-09-18 15:24:20|17971.4|17959.4|17971.4|17959.4|17972.4|17960.4|17971.4|17959.4|6
1726673070000|2024-09-18 15:24:30|17971.1|17959.1|17971.4|17959.4|17971.4|17959.4|17971.1|17959.1|1
1726673080000|2024-09-18 15:24:40|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|3
1726673090000|2024-09-18 15:24:50|17972.6|17960.6|17972.4|17960.4|17972.6|17960.6|17972.4|17960.4|3
1726673100000|2024-09-18 15:25:00|17972.6|17960.6|17971.9|17959.9|17973.4|17961.4|17970.9|17958.9|54
1726673120000|2024-09-18 15:25:20|||||||||2
1726673130000|2024-09-18 15:25:30|17972.1|17960.1|17973.4|17961.4|17973.4|17961.4|17972.1|17960.1|18
1726673140000|2024-09-18 15:25:40|17973.1|17961.1|17968.6|17956.6|17973.1|17961.1|17968.6|17956.6|85
1726673150000|2024-09-18 15:25:50|17968.9|17956.9|17969.9|17957.9|17972.4|17960.4|17968.9|17956.9|41
1726673160000|2024-09-18 15:26:00|17970.9|17958.9|17972.4|17960.4|17972.4|17960.4|17970.9|17958.9|3
1726673170000|2024-09-18 15:26:10|17971.4|17959.4|17972.4|17960.4|17972.4|17960.4|17971.4|17959.4|7
1726673180000|2024-09-18 15:26:20|||||||||1
1726673190000|2024-09-18 15:26:30|17971.4|17959.4|17971.4|17959.4|17971.4|17959.4|17971.4|17959.4|14
1726673200000|2024-09-18 15:26:40|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|5
1726673210000|2024-09-18 15:26:50|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|10
1726673240000|2024-09-18 15:27:20|||||||||3
1726673250000|2024-09-18 15:27:30|17975.1|17963.1|17975.1|17963.1|17975.4|17963.4|17975.1|17963.1|21
1726673260000|2024-09-18 15:27:40|17975.4|17963.4|17976.1|17964.1|17976.1|17964.1|17975.1|17963.1|4
1726673280000|2024-09-18 15:28:00|17975.4|17963.4|17972.9|17960.9|17975.4|17963.4|17972.9|17960.9|5
1726673290000|2024-09-18 15:28:10|17973.4|17961.4|17975.4|17963.4|17975.4|17963.4|17973.4|17961.4|4
1726673300000|2024-09-18 15:28:20|||||||||12
1726673320000|2024-09-18 15:28:40|17973.4|17961.4|17973.4|17961.4|17974.4|17962.4|17973.4|17961.4|3
1726673350000|2024-09-18 15:29:10|17980.6|17968.6|17980.6|17968.6|17980.6|17968.6|17979.4|17967.4|22
1726673360000|2024-09-18 15:29:20|17980.9|17968.9|17978.4|17966.4|17982.9|17970.9|17978.4|17966.4|1
1726673370000|2024-09-18 15:29:30|17978.1|17966.1|17975.9|17963.9|17978.1|17966.1|17975.9|17963.9|15
1726673380000|2024-09-18 15:29:40|||||||||4
1726673390000|2024-09-18 15:29:50|17976.9|17964.9|17975.9|17963.9|17976.9|17964.9|17975.9|17963.9|0
1726673400000|2024-09-18 15:30:00|17977.6|17965.6|17977.6|17965.6|17977.6|17965.6|17977.6|17965.6|11
1726673420000|2024-09-18 15:30:20|17977.4|17965.4|17973.6|17961.6|17977.4|17965.4|17972.4|17960.4|14
1726673430000|2024-09-18 15:30:30|17973.4|17961.4|17973.6|17961.6|17973.6|17961.6|17973.4|17961.4|0
1726673460000|2024-09-18 15:31:00|17971.4|17959.4|17971.4|17959.4|17971.4|17959.4|17970.4|17958.4|14
1726673470000|2024-09-18 15:31:10|||||||||6
1726673480000|2024-09-18 15:31:20|17971.9|17959.9|17974.1|17962.1|17974.1|17962.1|17971.9|17959.9|1
1726673490000|2024-09-18 15:31:30|17973.9|17961.9|17974.4|17962.4|17974.4|17962.4|17973.9|17961.9|4
1726673500000|2024-09-18 15:31:40|17974.1|17962.1|17972.1|17960.1|17974.1|17962.1|17972.1|17960.1|0
1726673510000|2024-09-18 15:31:50|17971.6|17959.6|17971.6|17959.6|17971.6|17959.6|17971.6|17959.6|2
1726673520000|2024-09-18 15:32:00|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|0
1726673530000|2024-09-18 15:32:10|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|1
1726673540000|2024-09-18 15:32:20|17974.1|17962.1|17974.1|17962.1|17974.1|17962.1|17974.1|17962.1|2
1726673550000|2024-09-18 15:32:30|17973.1|17961.1|17971.9|17959.9|17973.1|17961.1|17971.9|17959.9|0
1726673570000|2024-09-18 15:32:50|||||||||4
1726673580000|2024-09-18 15:33:00|17972.1|17960.1|17976.6|17964.6|17976.6|17964.6|17972.1|17960.1|0
1726673600000|2024-09-18 15:33:20|17977.9|17965.9|17976.6|17964.6|17977.9|17965.9|17976.6|17964.6|0
1726673610000|2024-09-18 15:33:30|17977.6|17965.6|17978.9|17966.9|17978.9|17966.9|17977.6|17965.6|16
1726673620000|2024-09-18 15:33:40|||||||||1
1726673640000|2024-09-18 15:34:00|17976.4|17964.4|17978.6|17966.6|17978.9|17966.9|17976.4|17964.4|2
1726673660000|2024-09-18 15:34:20|17978.9|17966.9|17978.9|17966.9|17978.9|17966.9|17978.9|17966.9|0
1726673670000|2024-09-18 15:34:30|17982.6|17970.6|17982.4|17970.4|17982.6|17970.6|17982.4|17970.4|1
1726673680000|2024-09-18 15:34:40|17982.9|17970.9|17983.9|17971.9|17983.9|17971.9|17982.9|17970.9|5
1726673700000|2024-09-18 15:35:00|17981.4|17969.4|17981.4|17969.4|17982.6|17970.6|17981.4|17969.4|2
1726673710000|2024-09-18 15:35:10|17981.6|17969.6|17983.9|17971.9|17983.9|17971.9|17981.6|17969.6|0
1726673720000|2024-09-18 15:35:20|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|2
1726673730000|2024-09-18 15:35:30|17987.6|17975.6|17987.6|17975.6|17987.6|17975.6|17987.4|17975.4|1
1726673740000|2024-09-18 15:35:40|17987.4|17975.4|17987.4|17975.4|17987.4|17975.4|17986.1|17974.1|0
1726673750000|2024-09-18 15:35:50|17987.6|17975.6|17987.4|17975.4|17987.6|17975.6|17987.4|17975.4|2
1726673760000|2024-09-18 15:36:00|17986.4|17974.4|17983.9|17971.9|17986.4|17974.4|17983.9|17971.9|1
1726673770000|2024-09-18 15:36:10|17982.4|17970.4|17978.9|17966.9|17982.4|17970.4|17978.9|17966.9|7
1726673780000|2024-09-18 15:36:20|17977.9|17965.9|17977.9|17965.9|17977.9|17965.9|17977.9|17965.9|0
1726673790000|2024-09-18 15:36:30|17978.9|17966.9|17981.4|17969.4|17981.4|17969.4|17977.9|17965.9|6
1726673840000|2024-09-18 15:37:20|||||||||1
1726673850000|2024-09-18 15:37:30|17979.9|17967.9|17981.1|17969.1|17981.1|17969.1|17978.9|17966.9|1
1726673860000|2024-09-18 15:37:40|17981.4|17969.4|17983.6|17971.6|17984.6|17972.6|17981.4|17969.4|3
1726673880000|2024-09-18 15:38:00|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|0
1726673890000|2024-09-18 15:38:10|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|1
1726673900000|2024-09-18 15:38:20|17982.1|17970.1|17980.9|17968.9|17982.1|17970.1|17980.9|17968.9|8
1726673910000|2024-09-18 15:38:30|17979.9|17967.9|17979.9|17967.9|17979.9|17967.9|17979.9|17967.9|1
1726673920000|2024-09-18 15:38:40|17980.9|17968.9|17980.9|17968.9|17980.9|17968.9|17980.9|17968.9|0
1726673930000|2024-09-18 15:38:50|17979.9|17967.9|17978.9|17966.9|17979.9|17967.9|17978.9|17966.9|0
1726673940000|2024-09-18 15:39:00|17981.4|17969.4|17981.4|17969.4|17982.4|17970.4|17981.4|17969.4|6
1726673950000|2024-09-18 15:39:10|17982.4|17970.4|17982.4|17970.4|17982.4|17970.4|17982.4|17970.4|1
1726673960000|2024-09-18 15:39:20|17980.9|17968.9|17980.9|17968.9|17980.9|17968.9|17980.9|17968.9|1
1726673970000|2024-09-18 15:39:30|||||||||1
1726673980000|2024-09-18 15:39:40|||||||||1
1726674000000|2024-09-18 15:40:00|17980.6|17968.6|17980.6|17968.6|17980.6|17968.6|17980.6|17968.6|20
1726674010000|2024-09-18 15:40:10|17981.6|17969.6|17981.6|17969.6|17981.6|17969.6|17981.6|17969.6|3
1726674020000|2024-09-18 15:40:20|17980.6|17968.6|17978.1|17966.1|17980.6|17968.6|17978.1|17966.1|0
1726674030000|2024-09-18 15:40:30|17977.9|17965.9|17977.9|17965.9|17977.9|17965.9|17977.9|17965.9|0
1726674040000|2024-09-18 15:40:40|||||||||1
1726674070000|2024-09-18 15:41:10|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|20
1726674090000|2024-09-18 15:41:30|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|0
1726674100000|2024-09-18 15:41:40|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|0
1726674110000|2024-09-18 15:41:50|||||||||1
1726674120000|2024-09-18 15:42:00|||||||||3
1726674140000|2024-09-18 15:42:20|||||||||2
1726674150000|2024-09-18 15:42:30|17971.4|17959.4|17971.4|17959.4|17972.4|17960.4|17971.4|17959.4|6
1726674160000|2024-09-18 15:42:40|17973.4|17961.4|17975.9|17963.9|17975.9|17963.9|17973.4|17961.4|4
1726674170000|2024-09-18 15:42:50|17974.6|17962.6|17974.4|17962.4|17974.6|17962.6|17974.4|17962.4|2
1726674180000|2024-09-18 15:43:00|||||||||2
1726674220000|2024-09-18 15:43:40|17973.4|17961.4|17974.4|17962.4|17974.4|17962.4|17973.4|17961.4|1
1726674240000|2024-09-18 15:44:00|17978.1|17966.1|17975.6|17963.6|17978.1|17966.1|17975.6|17963.6|17
1726674260000|2024-09-18 15:44:20|17976.9|17964.9|17977.9|17965.9|17977.9|17965.9|17976.9|17964.9|3
1726674270000|2024-09-18 15:44:30|17976.9|17964.9|17977.9|17965.9|17977.9|17965.9|17976.9|17964.9|2
1726674280000|2024-09-18 15:44:40|17976.6|17964.6|17976.6|17964.6|17976.6|17964.6|17976.6|17964.6|1
1726674290000|2024-09-18 15:44:50|17975.4|17963.4|17976.4|17964.4|17976.4|17964.4|17975.4|17963.4|8
1726674300000|2024-09-18 15:45:00|||||||||2
1726674310000|2024-09-18 15:45:10|||||||||5
1726674320000|2024-09-18 15:45:20|17975.4|17963.4|17970.1|17958.1|17975.4|17963.4|17970.1|17958.1|45
1726674330000|2024-09-18 15:45:30|||||||||3
1726674340000|2024-09-18 15:45:40|17970.4|17958.4|17970.1|17958.1|17970.4|17958.4|17970.1|17958.1|2
1726674350000|2024-09-18 15:45:50|17969.9|17957.9|17969.9|17957.9|17972.4|17960.4|17969.9|17957.9|6
1726674360000|2024-09-18 15:46:00|17972.6|17960.6|17973.6|17961.6|17973.9|17961.9|17972.6|17960.6|4
1726674370000|2024-09-18 15:46:10|17973.7|17961.7|17972.6|17960.6|17973.7|17961.7|17972.6|17960.6|4
1726674380000|2024-09-18 15:46:20|||||||||2
1726674390000|2024-09-18 15:46:30|17972.4|17960.4|17970.1|17958.1|17972.4|17960.4|17969.9|17957.9|12
1726674400000|2024-09-18 15:46:40|17970.4|17958.4|17973.9|17961.9|17974.1|17962.1|17970.4|17958.4|6
1726674410000|2024-09-18 15:46:50|17974.9|17962.9|17975.4|17963.4|17975.4|17963.4|17974.9|17962.9|18
1726674420000|2024-09-18 15:47:00|17973.9|17961.9|17974.9|17962.9|17974.9|17962.9|17973.9|17961.9|13
1726674430000|2024-09-18 15:47:10|||||||||2
1726674440000|2024-09-18 15:47:20|17973.9|17961.9|17972.9|17960.9|17973.9|17961.9|17972.9|17960.9|5
1726674450000|2024-09-18 15:47:30|||||||||2
1726674460000|2024-09-18 15:47:40|17973.9|17961.9|17972.9|17960.9|17973.9|17961.9|17972.7|17960.7|3
1726674470000|2024-09-18 15:47:50|||||||||1
1726674480000|2024-09-18 15:48:00|||||||||2
1726674500000|2024-09-18 15:48:20|17968.9|17956.9|17970.2|17958.2|17970.4|17958.4|17968.9|17956.9|26
1726674510000|2024-09-18 15:48:30|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|3
1726674520000|2024-09-18 15:48:40|||||||||2
1726674530000|2024-09-18 15:48:50|17967.4|17955.4|17967.9|17955.9|17968.9|17956.9|17965.4|17953.4|8
1726674540000|2024-09-18 15:49:00|17968.9|17956.9|17968.9|17956.9|17968.9|17956.9|17968.9|17956.9|14
1726674560000|2024-09-18 15:49:20|17970.2|17958.2|17970.2|17958.2|17970.4|17958.4|17970.2|17958.2|7
1726674570000|2024-09-18 15:49:30|17967.7|17955.7|17968.9|17956.9|17968.9|17956.9|17967.7|17955.7|3
1726674580000|2024-09-18 15:49:40|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|2
1726674590000|2024-09-18 15:49:50|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|2
1726674600000|2024-09-18 15:50:00|17970.4|17958.4|17970.4|17958.4|17970.4|17958.4|17970.4|17958.4|6
1726674620000|2024-09-18 15:50:20|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|6
1726674640000|2024-09-18 15:50:40|17972.9|17960.9|17972.7|17960.7|17972.9|17960.9|17972.7|17960.7|6
1726674650000|2024-09-18 15:50:50|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|29
1726674660000|2024-09-18 15:51:00|17972.2|17960.2|17972.4|17960.4|17972.4|17960.4|17969.9|17957.9|14
1726674670000|2024-09-18 15:51:10|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|10
1726674680000|2024-09-18 15:51:20|||||||||3
1726674690000|2024-09-18 15:51:30|||||||||2
1726674700000|2024-09-18 15:51:40|17969.7|17957.7|17969.9|17957.9|17969.9|17957.9|17969.7|17957.7|1
1726674710000|2024-09-18 15:51:50|||||||||3
1726674720000|2024-09-18 15:52:00|17967.4|17955.4|17971.9|17959.9|17971.9|17959.9|17967.4|17955.4|116
1726674730000|2024-09-18 15:52:10|||||||||18
1726674740000|2024-09-18 15:52:20|17969.4|17957.4|17969.4|17957.4|17971.9|17959.9|17969.4|17957.4|8
1726674750000|2024-09-18 15:52:30|17966.9|17954.9|17966.9|17954.9|17966.9|17954.9|17966.9|17954.9|1
1726674760000|2024-09-18 15:52:40|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|1
1726674780000|2024-09-18 15:53:00|17966.9|17954.9|17965.9|17953.9|17966.9|17954.9|17965.9|17953.9|16
1726674800000|2024-09-18 15:53:20|17966.9|17954.9|17963.4|17951.4|17966.9|17954.9|17963.4|17951.4|6
1726674830000|2024-09-18 15:53:50|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|0
1726674840000|2024-09-18 15:54:00|17962.2|17950.2|17959.9|17947.9|17962.4|17950.4|17959.9|17947.9|7
1726674850000|2024-09-18 15:54:10|17959.7|17947.7|17964.4|17952.4|17964.4|17952.4|17959.7|17947.7|23
1726674860000|2024-09-18 15:54:20|||||||||3
1726674870000|2024-09-18 15:54:30|17963.4|17951.4|17963.4|17951.4|17963.4|17951.4|17963.4|17951.4|3
1726674890000|2024-09-18 15:54:50|17965.9|17953.9|17962.2|17950.2|17965.9|17953.9|17962.2|17950.2|15
1726674900000|2024-09-18 15:55:00|17962.4|17950.4|17964.9|17952.9|17964.9|17952.9|17962.4|17950.4|3
1726674910000|2024-09-18 15:55:10|17967.4|17955.4|17965.9|17953.9|17967.4|17955.4|17965.9|17953.9|15
1726674920000|2024-09-18 15:55:20|17964.9|17952.9|17964.9|17952.9|17964.9|17952.9|17964.9|17952.9|1
1726674930000|2024-09-18 15:55:30|||||||||4
1726674940000|2024-09-18 15:55:40|17963.7|17951.7|17963.7|17951.7|17963.7|17951.7|17963.7|17951.7|2
1726674960000|2024-09-18 15:56:00|17964.9|17952.9|17963.4|17951.4|17964.9|17952.9|17963.4|17951.4|2
1726674970000|2024-09-18 15:56:10|||||||||6
1726674980000|2024-09-18 15:56:20|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|1
1726675000000|2024-09-18 15:56:40|17965.2|17953.2|17964.9|17952.9|17965.2|17953.2|17964.9|17952.9|40
1726675010000|2024-09-18 15:56:50|17972.2|17960.2|17969.7|17957.7|17972.2|17960.2|17969.7|17957.7|7
1726675020000|2024-09-18 15:57:00|17968.4|17956.4|17968.7|17956.7|17968.7|17956.7|17967.4|17955.4|9
1726675030000|2024-09-18 15:57:10|17969.7|17957.7|17967.4|17955.4|17969.7|17957.7|17967.4|17955.4|2
1726675040000|2024-09-18 15:57:20|17968.4|17956.4|17969.7|17957.7|17969.7|17957.7|17967.4|17955.4|4
1726675050000|2024-09-18 15:57:30|||||||||5
1726675060000|2024-09-18 15:57:40|||||||||1
1726675080000|2024-09-18 15:58:00|17968.4|17956.4|17968.4|17956.4|17969.4|17957.4|17968.4|17956.4|2
1726675090000|2024-09-18 15:58:10|17967.4|17955.4|17966.4|17954.4|17967.4|17955.4|17966.4|17954.4|4
1726675100000|2024-09-18 15:58:20|17964.9|17952.9|17964.9|17952.9|17964.9|17952.9|17963.9|17951.9|13
1726675110000|2024-09-18 15:58:30|17967.9|17955.9|17969.2|17957.2|17969.2|17957.2|17967.9|17955.9|9
1726675120000|2024-09-18 15:58:40|17970.2|17958.2|17970.2|17958.2|17970.4|17958.4|17970.2|17958.2|15
1726675140000|2024-09-18 15:59:00|17970.4|17958.4|17970.2|17958.2|17972.4|17960.4|17970.2|17958.2|3
1726675150000|2024-09-18 15:59:10|17969.9|17957.9|17965.4|17953.4|17969.9|17957.9|17965.4|17953.4|1
1726675160000|2024-09-18 15:59:20|17966.4|17954.4|17966.7|17954.7|17968.9|17956.9|17966.4|17954.4|2
1726675170000|2024-09-18 15:59:30|17965.4|17953.4|17964.2|17952.2|17965.4|17953.4|17964.2|17952.2|1
1726675180000|2024-09-18 15:59:40|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|0
1726675190000|2024-09-18 15:59:50|17962.9|17950.9|17963.9|17951.9|17964.2|17952.2|17962.9|17950.9|3
1726675200000|2024-09-18 16:00:00|17962.7|17950.7|17962.7|17950.7|17962.7|17950.7|17962.7|17950.7|4
1726675210000|2024-09-18 16:00:10|17965.4|17953.4|17967.7|17955.7|17967.7|17955.7|17965.2|17953.2|5
1726675220000|2024-09-18 16:00:20|17967.9|17955.9|17967.7|17955.7|17969.9|17957.9|17967.4|17955.4|3
1726675230000|2024-09-18 16:00:30|17967.4|17955.4|17966.4|17954.4|17967.4|17955.4|17966.4|17954.4|5
1726675250000|2024-09-18 16:00:50|17966.7|17954.7|17967.9|17955.9|17967.9|17955.9|17966.7|17954.7|7
1726675260000|2024-09-18 16:01:00|||||||||5
1726675270000|2024-09-18 16:01:10|||||||||4
1726675280000|2024-09-18 16:01:20|17968.9|17956.9|17970.7|17958.7|17970.9|17958.9|17968.9|17956.9|7
1726675290000|2024-09-18 16:01:30|17975.4|17963.4|17973.2|17961.2|17975.4|17963.4|17973.2|17961.2|3
1726675300000|2024-09-18 16:01:40|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|2
1726675310000|2024-09-18 16:01:50|17975.4|17963.4|17975.4|17963.4|17975.4|17963.4|17975.4|17963.4|0
1726675320000|2024-09-18 16:02:00|||||||||11
1726675330000|2024-09-18 16:02:10|||||||||2
1726675340000|2024-09-18 16:02:20|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|3
1726675350000|2024-09-18 16:02:30|||||||||2
1726675360000|2024-09-18 16:02:40|||||||||2
1726675370000|2024-09-18 16:02:50|17973.9|17961.9|17973.9|17961.9|17973.9|17961.9|17973.9|17961.9|2
1726675380000|2024-09-18 16:03:00|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|5
1726675390000|2024-09-18 16:03:10|17973.9|17961.9|17973.9|17961.9|17973.9|17961.9|17973.9|17961.9|6
1726675400000|2024-09-18 16:03:20|||||||||3
1726675420000|2024-09-18 16:03:40|17973.7|17961.7|17973.7|17961.7|17973.7|17961.7|17973.7|17961.7|2
1726675430000|2024-09-18 16:03:50|||||||||1
1726675440000|2024-09-18 16:04:00|17973.4|17961.4|17972.4|17960.4|17973.4|17961.4|17972.4|17960.4|11
1726675460000|2024-09-18 16:04:20|||||||||1
1726675470000|2024-09-18 16:04:30|||||||||2
1726675480000|2024-09-18 16:04:40|||||||||3
1726675490000|2024-09-18 16:04:50|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|1
1726675500000|2024-09-18 16:05:00|17972.4|17960.4|17972.4|17960.4|17973.4|17961.4|17972.4|17960.4|0
1726675510000|2024-09-18 16:05:10|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17972.4|17960.4|3
1726675520000|2024-09-18 16:05:20|17972.4|17960.4|17974.7|17962.7|17974.9|17962.9|17972.4|17960.4|1
1726675530000|2024-09-18 16:05:30|||||||||1
1726675540000|2024-09-18 16:05:40|17974.9|17962.9|17974.9|17962.9|17974.9|17962.9|17974.9|17962.9|9
1726675560000|2024-09-18 16:06:00|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|18
1726675570000|2024-09-18 16:06:10|||||||||6
1726675580000|2024-09-18 16:06:20|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|0
1726675590000|2024-09-18 16:06:30|17974.9|17962.9|17976.9|17964.9|17976.9|17964.9|17974.9|17962.9|2
1726675600000|2024-09-18 16:06:40|17977.2|17965.2|17977.2|17965.2|17977.2|17965.2|17977.2|17965.2|1
1726675610000|2024-09-18 16:06:50|17977.4|17965.4|17977.4|17965.4|17977.4|17965.4|17977.4|17965.4|2
1726675620000|2024-09-18 16:07:00|17977.2|17965.2|17977.2|17965.2|17977.4|17965.4|17977.2|17965.2|0
1726675640000|2024-09-18 16:07:20|17977.4|17965.4|17982.2|17970.2|17982.2|17970.2|17977.4|17965.4|5
1726675650000|2024-09-18 16:07:30|17981.9|17969.9|17974.4|17962.4|17981.9|17969.9|17973.4|17961.4|23
1726675660000|2024-09-18 16:07:40|17971.9|17959.9|17969.4|17957.4|17971.9|17959.9|17968.4|17956.4|4
1726675670000|2024-09-18 16:07:50|17969.7|17957.7|17969.4|17957.4|17969.7|17957.7|17969.4|17957.4|1
1726675680000|2024-09-18 16:08:00|17968.2|17956.2|17967.2|17955.2|17968.2|17956.2|17967.2|17955.2|0
1726675690000|2024-09-18 16:08:10|17965.9|17953.9|17969.7|17957.7|17969.7|17957.7|17963.7|17951.7|7
1726675700000|2024-09-18 16:08:20|17970.4|17958.4|17969.2|17957.2|17971.7|17959.7|17969.2|17957.2|4
1726675710000|2024-09-18 16:08:30|17970.4|17958.4|17971.7|17959.7|17971.7|17959.7|17970.4|17958.4|2
1726675720000|2024-09-18 16:08:40|17971.9|17959.9|17973.2|17961.2|17973.2|17961.2|17971.9|17959.9|4
1726675730000|2024-09-18 16:08:50|17972.9|17960.9|17974.2|17962.2|17974.2|17962.2|17972.9|17960.9|5
1726675740000|2024-09-18 16:09:00|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|10
1726675750000|2024-09-18 16:09:10|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|0
1726675760000|2024-09-18 16:09:20|17975.2|17963.2|17976.4|17964.4|17976.4|17964.4|17975.2|17963.2|0
1726675780000|2024-09-18 16:09:40|||||||||5
1726675800000|2024-09-18 16:10:00|||||||||1
1726675810000|2024-09-18 16:10:10|||||||||1
1726675820000|2024-09-18 16:10:20|||||||||1
1726675840000|2024-09-18 16:10:40|||||||||1
1726675850000|2024-09-18 16:10:50|17982.2|17970.2|17980.9|17968.9|17982.2|17970.2|17979.9|17967.9|13
1726675860000|2024-09-18 16:11:00|||||||||3
1726675890000|2024-09-18 16:11:30|17980.4|17968.4|17981.9|17969.9|17981.9|17969.9|17980.2|17968.2|14
1726675910000|2024-09-18 16:11:50|17981.7|17969.7|17981.9|17969.9|17981.9|17969.9|17981.7|17969.7|2
1726675920000|2024-09-18 16:12:00|17981.7|17969.7|17981.9|17969.9|17981.9|17969.9|17979.4|17967.4|20
1726675930000|2024-09-18 16:12:10|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|6
1726675940000|2024-09-18 16:12:20|17982.2|17970.2|17984.4|17972.4|17984.4|17972.4|17982.2|17970.2|2
1726675950000|2024-09-18 16:12:30|17984.2|17972.2|17979.7|17967.7|17984.2|17972.2|17979.7|17967.7|14
1726675960000|2024-09-18 16:12:40|17979.4|17967.4|17979.4|17967.4|17979.4|17967.4|17979.4|17967.4|0
1726675970000|2024-09-18 16:12:50|17981.9|17969.9|17983.2|17971.2|17983.2|17971.2|17980.9|17968.9|3
1726675980000|2024-09-18 16:13:00|||||||||6
1726675990000|2024-09-18 16:13:10|||||||||2
1726676000000|2024-09-18 16:13:20|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|0
1726676010000|2024-09-18 16:13:30|||||||||2
1726676020000|2024-09-18 16:13:40|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|2
1726676030000|2024-09-18 16:13:50|17982.2|17970.2|17981.9|17969.9|17982.2|17970.2|17981.9|17969.9|0
1726676040000|2024-09-18 16:14:00|17980.7|17968.7|17979.7|17967.7|17980.9|17968.9|17979.7|17967.7|7
1726676050000|2024-09-18 16:14:10|17975.9|17963.9|17973.4|17961.4|17976.9|17964.9|17973.4|17961.4|13
1726676070000|2024-09-18 16:14:30|17972.4|17960.4|17973.7|17961.7|17973.7|17961.7|17972.4|17960.4|5
1726676080000|2024-09-18 16:14:40|||||||||2
1726676090000|2024-09-18 16:14:50|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|3
1726676100000|2024-09-18 16:15:00|17974.4|17962.4|17974.7|17962.7|17974.7|17962.7|17974.4|17962.4|1
1726676110000|2024-09-18 16:15:10|17976.9|17964.9|17977.2|17965.2|17977.9|17965.9|17976.9|17964.9|1
1726676120000|2024-09-18 16:15:20|17976.9|17964.9|17974.7|17962.7|17976.9|17964.9|17974.4|17962.4|4
1726676130000|2024-09-18 16:15:30|17975.7|17963.7|17975.7|17963.7|17975.7|17963.7|17974.7|17962.7|2
1726676140000|2024-09-18 16:15:40|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|0
1726676150000|2024-09-18 16:15:50|17975.7|17963.7|17975.7|17963.7|17975.7|17963.7|17975.7|17963.7|0
1726676160000|2024-09-18 16:16:00|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|0
1726676170000|2024-09-18 16:16:10|17975.9|17963.9|17975.9|17963.9|17975.9|17963.9|17975.9|17963.9|6
1726676180000|2024-09-18 16:16:20|||||||||5
1726676210000|2024-09-18 16:16:50|17974.9|17962.9|17974.9|17962.9|17974.9|17962.9|17974.9|17962.9|3
1726676220000|2024-09-18 16:17:00|||||||||1
1726676230000|2024-09-18 16:17:10|17977|17965|17975.7|17963.7|17977|17965|17974.7|17962.7|18
1726676250000|2024-09-18 16:17:30|17975.9|17963.9|17975.9|17963.9|17975.9|17963.9|17975.9|17963.9|0
1726676260000|2024-09-18 16:17:40|17976|17964|17979.5|17967.5|17979.5|17967.5|17976|17964|4
1726676270000|2024-09-18 16:17:50|17980.7|17968.7|17980.7|17968.7|17980.7|17968.7|17980.7|17968.7|7
1726676290000|2024-09-18 16:18:10|17982|17970|17982|17970|17982|17970|17982|17970|7
1726676300000|2024-09-18 16:18:20|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|17979.5|17967.5|7
1726676310000|2024-09-18 16:18:30|17982|17970|17982|17970|17982|17970|17981.7|17969.7|3
1726666200000|2024-09-18 13:30:00|17991.5|17979.5|17985.5|17973.5|18005.7|17993.7|17975|17957.5|80
1726676330000|2024-09-18 16:18:50|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|0
1726666210000|2024-09-18 13:30:10|17984.2|17972.2|17974.5|17962.5|17984.2|17972.2|17973.2|17961.2|30
1726676340000|2024-09-18 16:19:00|17982|17970|17978.2|17966.2|17982|17970|17978.2|17966.2|9
1726676350000|2024-09-18 16:19:10|17977.2|17965.2|17973.5|17961.5|17977.2|17965.2|17973.5|17961.5|1
1726666220000|2024-09-18 13:30:20|17975|17963|17973.7|17961.7|17975|17963|17967.2|17955.2|68
1726676360000|2024-09-18 16:19:20|17974.5|17962.5|17973.5|17961.5|17974.5|17962.5|17973.5|17961.5|0
1726666230000|2024-09-18 13:30:30|17974.5|17962.5|17977.5|17965.5|17980|17968|17974.5|17962.5|25
1726676370000|2024-09-18 16:19:30|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|1
1726666240000|2024-09-18 13:30:40|17976.5|17964.5|17980|17968|17980|17968|17972.5|17960.5|11
1726676380000|2024-09-18 16:19:40|17972.2|17960.2|17973.5|17961.5|17973.5|17961.5|17972.2|17960.2|3
1726666250000|2024-09-18 13:30:50|17980.2|17968.2|17975|17963|17980.7|17968.7|17975|17963|5
1726676390000|2024-09-18 16:19:50|||||||||1
1726666260000|2024-09-18 13:31:00|17973|17961|17971.5|17959.5|17973.2|17961.2|17966.2|17954.2|53
1726676400000|2024-09-18 16:20:00|17971|17959|17972.2|17960.2|17972.2|17960.2|17971|17959|13
1726666270000|2024-09-18 13:31:10|17970.5|17958.5|17979|17967|17979|17967|17966.5|17954.5|20
1726676430000|2024-09-18 16:20:30|17973.5|17961.5|17974.5|17962.5|17974.5|17962.5|17973.5|17961.5|1
1726676440000|2024-09-18 16:20:40|||||||||1
1726666280000|2024-09-18 13:31:20|17980.2|17968.2|17990.2|17978.2|17990.2|17978.2|17980|17968|25
1726676450000|2024-09-18 16:20:50|||||||||3
1726666290000|2024-09-18 13:31:30|17989|17977|17978.5|17966.5|17991.2|17979.2|17978.5|17966.5|18
1726676460000|2024-09-18 16:21:00|17977|17965|17975.7|17963.7|17977.2|17965.2|17975.7|17963.7|6
1726666300000|2024-09-18 13:31:40|17977.2|17965.2|17971.7|17959.7|17981|17969|17971.5|17959.5|24
1726676470000|2024-09-18 16:21:10|17975.5|17963.5|17973.2|17961.2|17975.5|17963.5|17972.2|17960.2|1
1726666310000|2024-09-18 13:31:50|17971.5|17959.5|17975.5|17963.5|17975.5|17963.5|17970.5|17958.5|39
1726676480000|2024-09-18 16:21:20|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|0
1726676490000|2024-09-18 16:21:30|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|0
1726666320000|2024-09-18 13:32:00|17975.7|17963.7|17981.5|17969.5|17981.5|17969.5|17974.5|17962.5|7
1726676500000|2024-09-18 16:21:40|17973.5|17961.5|17973.2|17961.2|17973.5|17961.5|17973.2|17961.2|0
1726666330000|2024-09-18 13:32:10|17980.2|17968.2|17971.5|17959.5|17980.2|17968.2|17971.5|17959.5|22
1726676510000|2024-09-18 16:21:50|||||||||23
1726666340000|2024-09-18 13:32:20|17971.7|17959.7|17973.5|17961.5|17974.7|17962.7|17971.5|17959.5|16
1726676520000|2024-09-18 16:22:00|17973|17961|17973.2|17961.2|17973.2|17961.2|17973|17961|8
1726666350000|2024-09-18 13:32:30|17971.5|17959.5|17974.7|17962.7|17974.7|17962.7|17971.5|17959.5|0
1726676540000|2024-09-18 16:22:20|17972|17960|17973|17961|17973|17961|17972|17960|7
1726666360000|2024-09-18 13:32:40|17972.5|17960.5|17973.5|17961.5|17976.2|17964.2|17972.5|17960.5|17
1726676550000|2024-09-18 16:22:30|17974|17962|17974.5|17962.5|17974.7|17962.7|17973|17961|8
1726666370000|2024-09-18 13:32:50|17971|17959|17973|17961|17973|17961|17971|17959|7
1726676560000|2024-09-18 16:22:40|17974.7|17962.7|17974.5|17962.5|17974.7|17962.7|17974.5|17962.5|0
1726666380000|2024-09-18 13:33:00|17973.2|17961.2|17975.2|17963.2|17978.5|17966.5|17971|17959|11
1726676570000|2024-09-18 16:22:50|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|0
1726676580000|2024-09-18 16:23:00|17974.5|17962.5|17972.2|17960.2|17974.5|17962.5|17972.2|17960.2|1
1726666390000|2024-09-18 13:33:10|17976.5|17964.5|17976|17964|17976.5|17964.5|17976|17964|2
1726676590000|2024-09-18 16:23:10|17974.5|17962.5|17974.5|17962.5|17974.5|17962.5|17974.5|17962.5|0
1726666400000|2024-09-18 13:33:20|17976.2|17964.2|17982|17970|17984.7|17972.7|17976.2|17964.2|31
1726676610000|2024-09-18 16:23:30|17972.2|17960.2|17966|17954|17972.2|17960.2|17965|17953|29
1726666410000|2024-09-18 13:33:30|17983|17971|17980.5|17968.5|17984.2|17972.2|17980.5|17968.5|10
1726676640000|2024-09-18 16:24:00|17967|17955|17966|17954|17967|17955|17966|17954|4
1726666420000|2024-09-18 13:33:40|17980.7|17968.7|17975.7|17963.7|17982.7|17970.7|17975.5|17963.5|21
1726676650000|2024-09-18 16:24:10|17967.5|17955.5|17969.5|17957.5|17969.7|17957.7|17967.5|17955.5|10
1726666430000|2024-09-18 13:33:50|17975.5|17963.5|17965.2|17953.2|17975.5|17963.5|17964.2|17952.2|57
1726676660000|2024-09-18 16:24:20|17968.5|17956.5|17971|17959|17971|17959|17968.5|17956.5|0
1726666440000|2024-09-18 13:34:00|17971.5|17959.5|17971.7|17959.7|17973|17961|17971.5|17959.5|28
1726676670000|2024-09-18 16:24:30|||||||||1
1726666450000|2024-09-18 13:34:10|17973|17961|17968|17956|17974|17962|17968|17956|5
1726676680000|2024-09-18 16:24:40|17969.7|17957.7|17969.7|17957.7|17969.7|17957.7|17969.7|17957.7|1
1726666460000|2024-09-18 13:34:20|17970.5|17958.5|17970.5|17958.5|17970.5|17958.5|17965.5|17953.5|2
1726676690000|2024-09-18 16:24:50|17970.7|17958.7|17969.7|17957.7|17970.7|17958.7|17969.7|17957.7|0
1726666470000|2024-09-18 13:34:30|17966.5|17954.5|17973.7|17961.7|17973.7|17961.7|17965.5|17953.5|18
1726676700000|2024-09-18 16:25:00|17970.7|17958.7|17968.2|17956.2|17970.7|17958.7|17967.2|17955.2|6
1726666480000|2024-09-18 13:34:40|17975|17963|17970|17958|17975.2|17963.2|17969|17957|3
1726676720000|2024-09-18 16:25:20|||||||||3
1726676740000|2024-09-18 16:25:40|17968.5|17956.5|17969.5|17957.5|17969.5|17957.5|17968.5|17956.5|0
1726666490000|2024-09-18 13:34:50|17971|17959|17975.5|17963.5|17975.5|17963.5|17971|17959|22
1726676750000|2024-09-18 16:25:50|17972|17960|17971.5|17959.5|17972|17960|17971.5|17959.5|16
1726666500000|2024-09-18 13:35:00|17974|17962|17974.5|17962.5|17974.5|17962.5|17970.7|17958.7|14
1726676760000|2024-09-18 16:26:00|||||||||2
1726666510000|2024-09-18 13:35:10|17973.2|17961.2|17975.5|17963.5|17975.5|17963.5|17973|17961|10
1726676780000|2024-09-18 16:26:20|17971.7|17959.7|17974|17962|17974|17962|17971.7|17959.7|2
1726666520000|2024-09-18 13:35:20|17975.2|17963.2|17975.5|17963.5|17976.5|17964.5|17972.2|17960.2|4
1726676790000|2024-09-18 16:26:30|||||||||5
1726676800000|2024-09-18 16:26:40|||||||||1
1726666530000|2024-09-18 13:35:30|17976.5|17964.5|17980.7|17968.7|17980.7|17968.7|17973.5|17961.5|18
1726676810000|2024-09-18 16:26:50|||||||||12
1726666540000|2024-09-18 13:35:40|17981.7|17969.7|17978.5|17966.5|17981.7|17969.7|17978.5|17966.5|5
1726676820000|2024-09-18 16:27:00|17975.2|17963.2|17974|17962|17975.2|17963.2|17974|17962|1
1726666550000|2024-09-18 13:35:50|17979.5|17967.5|17975.7|17963.7|17980.5|17968.5|17975.7|17963.7|7
1726676830000|2024-09-18 16:27:10|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|1
1726666560000|2024-09-18 13:36:00|17976|17964|17973.5|17961.5|17976|17964|17973.5|17961.5|8
1726676840000|2024-09-18 16:27:20|17974.2|17962.2|17971.7|17959.7|17974.2|17962.2|17971.7|17959.7|0
1726666570000|2024-09-18 13:36:10|17972.5|17960.5|17972.2|17960.2|17974.7|17962.7|17972|17960|3
1726676860000|2024-09-18 16:27:40|||||||||1
1726666580000|2024-09-18 13:36:20|17972|17960|17978|17966|17978.2|17966.2|17972|17960|2
1726676880000|2024-09-18 16:28:00|17971.5|17959.5|17971.5|17959.5|17971.5|17959.5|17971.5|17959.5|0
1726666590000|2024-09-18 13:36:30|17977|17965|17966.2|17954.2|17977|17965|17966|17954|25
1726676890000|2024-09-18 16:28:10|17970.5|17958.5|17969|17957|17970.5|17958.5|17968|17956|6
1726666600000|2024-09-18 13:36:40|17966|17954|17967.2|17955.2|17967.2|17955.2|17965.7|17953.7|10
1726676900000|2024-09-18 16:28:20|||||||||2
1726666610000|2024-09-18 13:36:50|17964.5|17952.5|17964.5|17952.5|17964.7|17952.7|17964.5|17952.5|5
1726676910000|2024-09-18 16:28:30|||||||||1
1726676920000|2024-09-18 16:28:40|17968.5|17956.5|17968.5|17956.5|17968.5|17956.5|17968.5|17956.5|48
1726666620000|2024-09-18 13:37:00|17963.2|17951.2|17965.5|17953.5|17966.7|17954.7|17962.2|17950.2|9
1726676930000|2024-09-18 16:28:50|17966.2|17954.2|17966.2|17954.2|17967.2|17955.2|17966|17954|23
1726666630000|2024-09-18 13:37:10|17964.5|17952.5|17965.7|17953.7|17966.7|17954.7|17963.5|17951.5|4
1726676940000|2024-09-18 16:29:00|17967.2|17955.2|17959.7|17947.7|17967.2|17955.2|17959.7|17947.7|74
1726666640000|2024-09-18 13:37:20|17964.5|17952.5|17971.5|17959.5|17971.5|17959.5|17964.5|17952.5|16
1726676950000|2024-09-18 16:29:10|17960|17948|17960|17948|17961|17949|17959.7|17947.7|7
1726676960000|2024-09-18 16:29:20|17961|17949|17962.2|17950.2|17963.5|17951.5|17961|17949|1
1726666650000|2024-09-18 13:37:30|17971.7|17959.7|17975.5|17963.5|17976.5|17964.5|17971.7|17959.7|7
1726676970000|2024-09-18 16:29:30|17962.5|17950.5|17961|17949|17962.5|17950.5|17961|17949|5
1726666660000|2024-09-18 13:37:40|17976.5|17964.5|17970.5|17958.5|17976.5|17964.5|17969.5|17957.5|7
1726676980000|2024-09-18 16:29:40|17961.2|17949.2|17961.2|17949.2|17961.2|17949.2|17961.2|17949.2|3
1726666670000|2024-09-18 13:37:50|17969.5|17957.5|17969.2|17957.2|17969.5|17957.5|17968.2|17956.2|0
1726676990000|2024-09-18 16:29:50|17961|17949|17962|17950|17962.2|17950.2|17961|17949|6
1726666680000|2024-09-18 13:38:00|17967|17955|17963.5|17951.5|17967|17955|17962.2|17950.2|7
1726677000000|2024-09-18 16:30:00|17961|17949|17962|17950|17962|17950|17961|17949|10
1726677010000|2024-09-18 16:30:10|17961|17949|17958.2|17946.2|17961|17949|17958.2|17946.2|7
1726677020000|2024-09-18 16:30:20|17957.2|17945.2|17958.5|17946.5|17959.5|17947.5|17957.2|17945.2|3
1726677030000|2024-09-18 16:30:30|17955|17943|17955|17943|17955|17943|17955|17943|1
1726666690000|2024-09-18 13:38:10|17963.7|17951.7|17966.7|17954.7|17967.2|17955.2|17963.5|17951.5|7
1726677050000|2024-09-18 16:30:50|||||||||1
1726666700000|2024-09-18 13:38:20|17965.7|17953.7|17968.2|17956.2|17968.2|17956.2|17965.5|17953.5|5
1726677070000|2024-09-18 16:31:10|17956|17944|17956|17944|17956|17944|17956|17944|2
1726666710000|2024-09-18 13:38:30|17975.2|17963.2|17972|17960|17975.5|17963.5|17972|17960|6
1726677090000|2024-09-18 16:31:30|17953.5|17941.5|17952.7|17940.7|17953.7|17941.7|17951.5|17939.5|5
1726666720000|2024-09-18 13:38:40|17973|17961|17968|17956|17973|17961|17968|17956|1
1726677100000|2024-09-18 16:31:40|17952.5|17940.5|17951.5|17939.5|17952.7|17940.7|17951.5|17939.5|0
1726677110000|2024-09-18 16:31:50|17954|17942|17945.5|17933.5|17954|17942|17945.2|17933.2|59
1726666730000|2024-09-18 13:38:50|17966|17954|17962.2|17950.2|17966.7|17954.7|17962.2|17950.2|1
1726677120000|2024-09-18 16:32:00|17947.7|17935.7|17949|17937|17951.5|17939.5|17946.7|17934.7|9
1726666740000|2024-09-18 13:39:00|17964.2|17952.2|17968|17956|17968|17956|17963.2|17951.2|21
1726677140000|2024-09-18 16:32:20|||||||||1
1726666750000|2024-09-18 13:39:10|17968.5|17956.5|17979|17967|17979.2|17967.2|17968.5|17956.5|6
1726677150000|2024-09-18 16:32:30|17950.5|17938.5|17950.5|17938.5|17950.5|17938.5|17950.5|17938.5|2
1726666760000|2024-09-18 13:39:20|17980|17968|17977.7|17965.7|17980|17968|17975.5|17963.5|1
1726677160000|2024-09-18 16:32:40|17949.2|17937.2|17949.2|17937.2|17950.5|17938.5|17949.2|17937.2|4
1726666770000|2024-09-18 13:39:30|17977.5|17965.5|17977.5|17965.5|17977.5|17965.5|17977.5|17965.5|5
1726677170000|2024-09-18 16:32:50|17951.5|17939.5|17951.5|17939.5|17951.5|17939.5|17951.5|17939.5|4
1726666780000|2024-09-18 13:39:40|17975|17963|17975.2|17963.2|17975.2|17963.2|17974|17962|2
1726677180000|2024-09-18 16:33:00|17953|17941|17951.5|17939.5|17953|17941|17951.5|17939.5|3
1726666790000|2024-09-18 13:39:50|17975|17963|17975|17963|17975|17963|17975|17963|12
1726677190000|2024-09-18 16:33:10|||||||||2
1726666800000|2024-09-18 13:40:00|||||||||1
1726677200000|2024-09-18 16:33:20|17950.5|17938.5|17951.5|17939.5|17951.5|17939.5|17950.5|17938.5|0
1726666810000|2024-09-18 13:40:10|17972.5|17960.5|17970.5|17958.5|17972.5|17960.5|17970.5|17958.5|2
1726677210000|2024-09-18 16:33:30|17949.5|17937.5|17949.5|17937.5|17949.5|17937.5|17949.5|17937.5|2
1726666820000|2024-09-18 13:40:20|17971.5|17959.5|17969|17957|17971.5|17959.5|17969|17957|2
1726677220000|2024-09-18 16:33:40|17947.7|17935.7|17949|17937|17949|17937|17947.7|17935.7|1
1726666830000|2024-09-18 13:40:30|17968|17956|17972.5|17960.5|17973.7|17961.7|17967.7|17955.7|3
1726677230000|2024-09-18 16:33:50|17949.2|17937.2|17949.2|17937.2|17949.2|17937.2|17949.2|17937.2|1
1726666840000|2024-09-18 13:40:40|17971.2|17959.2|17971.5|17959.5|17971.5|17959.5|17970.2|17958.2|3
1726677240000|2024-09-18 16:34:00|17949.5|17937.5|17950.2|17938.2|17950.2|17938.2|17949.2|17937.2|5
1726666850000|2024-09-18 13:40:50|17972.5|17960.5|17970.2|17958.2|17972.7|17960.7|17968|17956|1
1726677250000|2024-09-18 16:34:10|17949.2|17937.2|17949.2|17937.2|17949.2|17937.2|17949.2|17937.2|1
1726666860000|2024-09-18 13:41:00|17970.7|17958.7|17971|17959|17972.5|17960.5|17969.7|17957.7|13
1726677260000|2024-09-18 16:34:20|17950.2|17938.2|17949.2|17937.2|17950.2|17938.2|17949.2|17937.2|3
1726666870000|2024-09-18 13:41:10|17969.7|17957.7|17966.2|17954.2|17970|17958|17966.2|17954.2|8
1726677270000|2024-09-18 16:34:30|17950.2|17938.2|17949.2|17937.2|17950.2|17938.2|17949.2|17937.2|2
1726666880000|2024-09-18 13:41:20|17963.5|17951.5|17967.5|17955.5|17967.5|17955.5|17962.2|17950.2|12
1726677280000|2024-09-18 16:34:40|17949.5|17937.5|17951.7|17939.7|17951.7|17939.7|17949.5|17937.5|9
1726666890000|2024-09-18 13:41:30|17968.7|17956.7|17969.5|17957.5|17970|17958|17968.5|17956.5|4
1726677290000|2024-09-18 16:34:50|17954|17942|17954|17942|17954.2|17942.2|17954|17942|1
1726666900000|2024-09-18 13:41:40|17966|17954|17967|17955|17967|17955|17966|17954|14
1726677300000|2024-09-18 16:35:00|||||||||43
1726666910000|2024-09-18 13:41:50|17968|17956|17968|17956|17968.2|17956.2|17968|17956|1
1726677310000|2024-09-18 16:35:10|17953.7|17941.7|17952.5|17940.5|17953.7|17941.7|17952.5|17940.5|1
1726666920000|2024-09-18 13:42:00|17968.2|17956.2|17964.5|17952.5|17968.2|17956.2|17964.5|17952.5|1
1726677320000|2024-09-18 16:35:20|17951.5|17939.5|17951.2|17939.2|17952.5|17940.5|17951.2|17939.2|3
1726666930000|2024-09-18 13:42:10|17965.2|17953.2|17969.5|17957.5|17969.5|17957.5|17965.2|17953.2|6
1726677330000|2024-09-18 16:35:30|17950.2|17938.2|17950.2|17938.2|17950.2|17938.2|17949|17937|4
1726666940000|2024-09-18 13:42:20|17969|17957|17966.7|17954.7|17969|17957|17966.7|17954.7|7
1726677340000|2024-09-18 16:35:40|17949.2|17937.2|17951.2|17939.2|17951.2|17939.2|17949.2|17937.2|0
1726666950000|2024-09-18 13:42:30|17970.7|17958.7|17967|17955|17970.7|17958.7|17967|17955|2
1726677350000|2024-09-18 16:35:50|17952.5|17940.5|17956|17944|17956|17944|17952.5|17940.5|6
1726666960000|2024-09-18 13:42:40|17966.7|17954.7|17961.7|17949.7|17966.7|17954.7|17961.7|17949.7|6
1726677370000|2024-09-18 16:36:10|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|17956.2|17944.2|1
1726666970000|2024-09-18 13:42:50|17963|17951|17966|17954|17966.7|17954.7|17961.7|17949.7|37
1726677380000|2024-09-18 16:36:20|||||||||6
1726666980000|2024-09-18 13:43:00|17967.2|17955.2|17968.7|17956.7|17968.7|17956.7|17967.2|17955.2|10
1726677390000|2024-09-18 16:36:30|||||||||2
1726666990000|2024-09-18 13:43:10|17970|17958|17968.7|17956.7|17970|17958|17968.7|17956.7|12
1726677400000|2024-09-18 16:36:40|17956.2|17944.2|17956.2|17944.2|17956.2|17944.2|17956.2|17944.2|1
1726667000000|2024-09-18 13:43:20|17968.5|17956.5|17967.5|17955.5|17968.7|17956.7|17967.2|17955.2|2
1726677410000|2024-09-18 16:36:50|17956.5|17944.5|17956.2|17944.2|17956.5|17944.5|17956.2|17944.2|10
1726667010000|2024-09-18 13:43:30|17967.2|17955.2|17965.2|17953.2|17967.2|17955.2|17965.2|17953.2|1
1726677420000|2024-09-18 16:37:00|17954|17942|17955.2|17943.2|17955.2|17943.2|17954|17942|24
1726667020000|2024-09-18 13:43:40|17962.7|17950.7|17966.5|17954.5|17966.5|17954.5|17960.2|17948.2|24
1726677430000|2024-09-18 16:37:10|17955.5|17943.5|17953.7|17941.7|17956.5|17944.5|17953.7|17941.7|7
1726667030000|2024-09-18 13:43:50|17967.5|17955.5|17967.7|17955.7|17967.7|17955.7|17967.5|17955.5|3
1726677440000|2024-09-18 16:37:20|17954|17942|17953.7|17941.7|17954|17942|17953.7|17941.7|1
1726667040000|2024-09-18 13:44:00|17969|17957|17975|17963|17975|17963|17969|17957|10
1726677450000|2024-09-18 16:37:30|17954|17942|17955|17943|17955|17943|17954|17942|9
1726667050000|2024-09-18 13:44:10|17976|17964|17965.2|17953.2|17976|17964|17965.2|17953.2|7
1726677460000|2024-09-18 16:37:40|17956.5|17944.5|17957.5|17945.5|17957.5|17945.5|17956.5|17944.5|0
1726667060000|2024-09-18 13:44:20|17965.5|17953.5|17962.5|17950.5|17966.5|17954.5|17960.2|17948.2|19
1726677470000|2024-09-18 16:37:50|17956.5|17944.5|17957.5|17945.5|17957.5|17945.5|17956.5|17944.5|27
1726677490000|2024-09-18 16:38:10|17956.5|17944.5|17956.2|17944.2|17957.5|17945.5|17956.2|17944.2|9
1726667070000|2024-09-18 13:44:30|17963.5|17951.5|17966|17954|17967|17955|17961.2|17949.2|7
1726677500000|2024-09-18 16:38:20|17956.5|17944.5|17957.5|17945.5|17957.5|17945.5|17956.5|17944.5|5
1726667080000|2024-09-18 13:44:40|17966.2|17954.2|17967.2|17955.2|17968.5|17956.5|17966.2|17954.2|2
1726677510000|2024-09-18 16:38:30|17956.2|17944.2|17956.5|17944.5|17956.5|17944.5|17956.2|17944.2|3
1726667090000|2024-09-18 13:44:50|17966|17954|17968.2|17956.2|17968.2|17956.2|17964.5|17952.5|24
1726677530000|2024-09-18 16:38:50|17956.2|17944.2|17956|17944|17956.2|17944.2|17956|17944|84
1726667100000|2024-09-18 13:45:00|17969.5|17957.5|17972.2|17960.2|17974.2|17962.2|17969.5|17957.5|5
1726677540000|2024-09-18 16:39:00|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|5
1726667110000|2024-09-18 13:45:10|17972|17960|17972|17960|17972|17960|17972|17960|1
1726677550000|2024-09-18 16:39:10|17956.2|17944.2|17956.2|17944.2|17956.2|17944.2|17956.2|17944.2|14
1726667120000|2024-09-18 13:45:20|||||||||1
1726677560000|2024-09-18 16:39:20|||||||||4
1726667130000|2024-09-18 13:45:30|||||||||1
1726677570000|2024-09-18 16:39:30|17956.5|17944.5|17955.5|17943.5|17957.5|17945.5|17954.2|17942.2|3
1726667140000|2024-09-18 13:45:40|17974.5|17962.5|17974.5|17962.5|17974.5|17962.5|17973.2|17961.2|4
1726677580000|2024-09-18 16:39:40|17956.5|17944.5|17959|17947|17959|17947|17956.5|17944.5|3
1726667150000|2024-09-18 13:45:50|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|3
1726677590000|2024-09-18 16:39:50|17960.5|17948.5|17959.2|17947.2|17960.5|17948.5|17959.2|17947.2|9
1726667160000|2024-09-18 13:46:00|17973|17961|17979.2|17967.2|17979.2|17967.2|17973|17961|27
1726677610000|2024-09-18 16:40:10|17960.5|17948.5|17960.5|17948.5|17960.5|17948.5|17960.5|17948.5|2
1726667170000|2024-09-18 13:46:10|17978.2|17966.2|17978.2|17966.2|17979.5|17967.5|17974.2|17962.2|5
1726677620000|2024-09-18 16:40:20|17962.7|17950.7|17961.7|17949.7|17962.7|17950.7|17960.5|17948.5|2
1726667180000|2024-09-18 13:46:20|17979.2|17967.2|17978|17966|17979.5|17967.5|17978|17966|1
1726677630000|2024-09-18 16:40:30|17961.5|17949.5|17961.7|17949.7|17961.7|17949.7|17961.5|17949.5|1
1726667190000|2024-09-18 13:46:30|17977|17965|17973.5|17961.5|17977|17965|17973.5|17961.5|0
1726677640000|2024-09-18 16:40:40|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|0
1726667200000|2024-09-18 13:46:40|17973.2|17961.2|17973.2|17961.2|17973.5|17961.5|17972.2|17960.2|4
1726677650000|2024-09-18 16:40:50|17961.7|17949.7|17961.7|17949.7|17961.7|17949.7|17961.7|17949.7|0
1726667210000|2024-09-18 13:46:50|17973.5|17961.5|17974.2|17962.2|17974.5|17962.5|17972|17960|2
1726677670000|2024-09-18 16:41:10|17961.5|17949.5|17959.2|17947.2|17961.7|17949.7|17959.2|17947.2|7
1726667220000|2024-09-18 13:47:00|17972.2|17960.2|17973.2|17961.2|17974.2|17962.2|17972|17960|1
1726677680000|2024-09-18 16:41:20|||||||||2
1726667230000|2024-09-18 13:47:10|17974.2|17962.2|17974|17962|17974.2|17962.2|17974|17962|4
1726677700000|2024-09-18 16:41:40|17958|17946|17958.5|17946.5|17959|17947|17958|17946|26
1726667240000|2024-09-18 13:47:20|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|1
1726677710000|2024-09-18 16:41:50|17957.7|17945.7|17956.7|17944.7|17959|17947|17956.7|17944.7|9
1726667260000|2024-09-18 13:47:40|17974.5|17962.5|17975.5|17963.5|17975.5|17963.5|17974.2|17962.2|5
1726677720000|2024-09-18 16:42:00|17958|17946|17956.7|17944.7|17958.7|17946.7|17956.7|17944.7|2
1726667270000|2024-09-18 13:47:50|17976.7|17964.7|17976.7|17964.7|17976.7|17964.7|17976.7|17964.7|0
1726677730000|2024-09-18 16:42:10|17957.7|17945.7|17957.7|17945.7|17957.7|17945.7|17954.5|17942.5|2
1726667280000|2024-09-18 13:48:00|17974.7|17962.7|17974.5|17962.5|17975.7|17963.7|17974.2|17962.2|7
1726677740000|2024-09-18 16:42:20|17958.7|17946.7|17956.5|17944.5|17958.7|17946.7|17956.5|17944.5|0
1726667290000|2024-09-18 13:48:10|17972.2|17960.2|17974.2|17962.2|17974.5|17962.5|17972|17960|0
1726677750000|2024-09-18 16:42:30|17957|17945|17958|17946|17958|17946|17957|17945|4
1726667300000|2024-09-18 13:48:20|17974|17962|17970.5|17958.5|17974|17962|17969.5|17957.5|0
1726677760000|2024-09-18 16:42:40|17959|17947|17959.2|17947.2|17959.2|17947.2|17959|17947|6
1726667310000|2024-09-18 13:48:30|17969.2|17957.2|17969.2|17957.2|17969.2|17957.2|17969.2|17957.2|1
1726677770000|2024-09-18 16:42:50|17959|17947|17959|17947|17959|17947|17959|17947|2
1726667320000|2024-09-18 13:48:40|17969.7|17957.7|17973|17961|17973|17961|17969.7|17957.7|7
1726677780000|2024-09-18 16:43:00|17959.2|17947.2|17957.7|17945.7|17959.5|17947.5|17957.7|17945.7|3
1726667330000|2024-09-18 13:48:50|17973.2|17961.2|17973|17961|17973.2|17961.2|17973|17961|11
1726677790000|2024-09-18 16:43:10|17956.7|17944.7|17953|17941|17956.7|17944.7|17953|17941|10
1726667340000|2024-09-18 13:49:00|17973.2|17961.2|17973|17961|17973.2|17961.2|17969.5|17957.5|3
1726677800000|2024-09-18 16:43:20|17954|17942|17954.5|17942.5|17954.5|17942.5|17953|17941|4
1726667350000|2024-09-18 13:49:10|17973.2|17961.2|17970.7|17958.7|17974.2|17962.2|17970.7|17958.7|2
1726677810000|2024-09-18 16:43:30|17954.2|17942.2|17956.5|17944.5|17956.5|17944.5|17954.2|17942.2|0
1726667360000|2024-09-18 13:49:20|17970.5|17958.5|17972|17960|17973|17961|17970.5|17958.5|1
1726677830000|2024-09-18 16:43:50|17955.2|17943.2|17955.5|17943.5|17955.5|17943.5|17954.2|17942.2|5
1726667370000|2024-09-18 13:49:30|17973|17961|17971.2|17959.2|17973|17961|17971|17959|27
1726677840000|2024-09-18 16:44:00|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|0
1726667380000|2024-09-18 13:49:40|17972.2|17960.2|17972.2|17960.2|17972.2|17960.2|17972.2|17960.2|1
1726677850000|2024-09-18 16:44:10|17955.2|17943.2|17956.5|17944.5|17956.5|17944.5|17955.2|17943.2|0
1726667390000|2024-09-18 13:49:50|17973.5|17961.5|17968.7|17956.7|17973.7|17961.7|17968.7|17956.7|5
1726677860000|2024-09-18 16:44:20|17956.7|17944.7|17960.2|17948.2|17960.2|17948.2|17956.7|17944.7|2
1726667400000|2024-09-18 13:50:00|17968.5|17956.5|17966.5|17954.5|17968.5|17956.5|17966.2|17954.2|20
1726677870000|2024-09-18 16:44:30|17959.2|17947.2|17959|17947|17959.2|17947.2|17959|17947|3
1726667410000|2024-09-18 13:50:10|17965.5|17953.5|17956.7|17944.7|17965.5|17953.5|17956.7|17944.7|45
1726677890000|2024-09-18 16:44:50|17957.7|17945.7|17957.7|17945.7|17957.7|17945.7|17957.7|17945.7|3
1726667420000|2024-09-18 13:50:20|17956.5|17944.5|17960|17948|17960|17948|17956.5|17944.5|9
1726677900000|2024-09-18 16:45:00|17954.5|17942.5|17953.5|17941.5|17954.5|17942.5|17953.2|17941.2|25
1726667430000|2024-09-18 13:50:30|17959.7|17947.7|17964|17952|17964|17952|17956.5|17944.5|1
1726677910000|2024-09-18 16:45:10|17953.2|17941.2|17952|17940|17953.2|17941.2|17952|17940|0
1726667440000|2024-09-18 13:50:40|17965|17953|17963.7|17951.7|17966.2|17954.2|17963.5|17951.5|1
1726677930000|2024-09-18 16:45:30|17951|17939|17951|17939|17951|17939|17951|17939|0
1726667450000|2024-09-18 13:50:50|17964|17952|17962.5|17950.5|17964.2|17952.2|17962.5|17950.5|1
1726677940000|2024-09-18 16:45:40|17953.2|17941.2|17955.7|17943.7|17955.7|17943.7|17953.2|17941.2|6
1726667460000|2024-09-18 13:51:00|17965|17953|17965|17953|17965|17953|17963.5|17951.5|0
1726677950000|2024-09-18 16:45:50|17954.5|17942.5|17953.2|17941.2|17954.7|17942.7|17953.2|17941.2|0
1726667470000|2024-09-18 13:51:10|17964|17952|17973.5|17961.5|17973.5|17961.5|17964|17952|3
1726677960000|2024-09-18 16:46:00|17953.5|17941.5|17953.5|17941.5|17954.5|17942.5|17953.2|17941.2|0
1726667480000|2024-09-18 13:51:20|17974.7|17962.7|17972.2|17960.2|17974.7|17962.7|17971|17959|6
1726677970000|2024-09-18 16:46:10|17953.2|17941.2|17955.7|17943.7|17955.7|17943.7|17953.2|17941.2|25
1726667490000|2024-09-18 13:51:30|17972.5|17960.5|17972.2|17960.2|17973.5|17961.5|17971|17959|3
1726677980000|2024-09-18 16:46:20|17956|17944|17957.2|17945.2|17957.2|17945.2|17956|17944|0
1726667500000|2024-09-18 13:51:40|17970.5|17958.5|17970.5|17958.5|17970.5|17958.5|17970.5|17958.5|4
1726677990000|2024-09-18 16:46:30|17958.2|17946.2|17958.2|17946.2|17958.5|17946.5|17958.2|17946.2|0
1726667510000|2024-09-18 13:51:50|17969.2|17957.2|17968.2|17956.2|17969.2|17957.2|17968|17956|1
1726678000000|2024-09-18 16:46:40|17958|17946|17957|17945|17958|17946|17957|17945|0
1726667520000|2024-09-18 13:52:00|17969.2|17957.2|17968.2|17956.2|17969.2|17957.2|17968|17956|2
1726678020000|2024-09-18 16:47:00|||||||||1
1726667530000|2024-09-18 13:52:10|17969.2|17957.2|17970.5|17958.5|17970.5|17958.5|17969.2|17957.2|3
1726678030000|2024-09-18 16:47:10|||||||||3
1726667540000|2024-09-18 13:52:20|17970.7|17958.7|17970.7|17958.7|17970.7|17958.7|17970.7|17958.7|9
1726678050000|2024-09-18 16:47:30|17954.7|17942.7|17955.7|17943.7|17955.7|17943.7|17954.5|17942.5|16
1726667550000|2024-09-18 13:52:30|17971.7|17959.7|17969.7|17957.7|17971.7|17959.7|17969.7|17957.7|2
1726678080000|2024-09-18 16:48:00|17956|17944|17957|17945|17957|17945|17956|17944|0
1726667560000|2024-09-18 13:52:40|17970.7|17958.7|17968|17956|17970.7|17958.7|17967|17955|3
1726678120000|2024-09-18 16:48:40|||||||||1
1726667570000|2024-09-18 13:52:50|17968.2|17956.2|17969.2|17957.2|17969.2|17957.2|17968.2|17956.2|2
1726678140000|2024-09-18 16:49:00|||||||||1
1726667580000|2024-09-18 13:53:00|||||||||3
1726678150000|2024-09-18 16:49:10|17958|17946|17960.3|17948.3|17960.3|17948.3|17958|17946|14
1726667590000|2024-09-18 13:53:10|17967|17955|17969.2|17957.2|17969.2|17957.2|17967|17955|2
1726678160000|2024-09-18 16:49:20|||||||||2
1726667600000|2024-09-18 13:53:20|17968.2|17956.2|17968.2|17956.2|17968.2|17956.2|17968.2|17956.2|0
1726678170000|2024-09-18 16:49:30|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|0
1726667610000|2024-09-18 13:53:30|17969.2|17957.2|17968|17956|17969.2|17957.2|17968|17956|5
1726678190000|2024-09-18 16:49:50|17959|17947|17957.8|17945.8|17959|17947|17957.8|17945.8|1
1726667620000|2024-09-18 13:53:40|17967|17955|17965.5|17953.5|17968|17956|17964.5|17952.5|3
1726678200000|2024-09-18 16:50:00|||||||||2
1726667630000|2024-09-18 13:53:50|17964.5|17952.5|17965.5|17953.5|17965.7|17953.7|17964.5|17952.5|3
1726678210000|2024-09-18 16:50:10|17956.8|17944.8|17953|17941|17956.8|17944.8|17952|17940|4
1726667640000|2024-09-18 13:54:00|17964.5|17952.5|17964.2|17952.2|17965.5|17953.5|17964.2|17952.2|1
1726678220000|2024-09-18 16:50:20|||||||||2
1726667650000|2024-09-18 13:54:10|17966.7|17954.7|17966.7|17954.7|17966.7|17954.7|17966.7|17954.7|4
1726678240000|2024-09-18 16:50:40|17954|17942|17954|17942|17954|17942|17954|17942|4
1726667660000|2024-09-18 13:54:20|17966.5|17954.5|17965.5|17953.5|17966.7|17954.7|17965.5|17953.5|0
1726678250000|2024-09-18 16:50:50|17953.8|17941.8|17952.8|17940.8|17953.8|17941.8|17952.8|17940.8|5
1726667670000|2024-09-18 13:54:30|17964.2|17952.2|17966.7|17954.7|17966.7|17954.7|17964.2|17952.2|1
1726678260000|2024-09-18 16:51:00|17953|17941|17955.3|17943.3|17955.3|17943.3|17953|17941|6
1726667680000|2024-09-18 13:54:40|17969.2|17957.2|17969.2|17957.2|17969.2|17957.2|17969.2|17957.2|7
1726678270000|2024-09-18 16:51:10|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|17954.3|17942.3|2
1726667700000|2024-09-18 13:55:00|17966.7|17954.7|17966.7|17954.7|17969.2|17957.2|17966.7|17954.7|9
1726678280000|2024-09-18 16:51:20|17956.8|17944.8|17955.3|17943.3|17957.8|17945.8|17954.3|17942.3|2
1726667710000|2024-09-18 13:55:10|17966.5|17954.5|17967|17955|17967|17955|17965.7|17953.7|1
1726678290000|2024-09-18 16:51:30|17954.3|17942.3|17954|17942|17954.3|17942.3|17954|17942|1
1726667720000|2024-09-18 13:55:20|17965.7|17953.7|17974.5|17962.5|17974.5|17962.5|17965.7|17953.7|3
1726678300000|2024-09-18 16:51:40|17952.8|17940.8|17951.5|17939.5|17952.8|17940.8|17951.5|17939.5|12
1726667730000|2024-09-18 13:55:30|17974.2|17962.2|17974.5|17962.5|17974.5|17962.5|17974.2|17962.2|1
1726678310000|2024-09-18 16:51:50|17953.8|17941.8|17953.8|17941.8|17953.8|17941.8|17953.8|17941.8|5
1726678320000|2024-09-18 16:52:00|||||||||2
1726667740000|2024-09-18 13:55:40|17972|17960|17972|17960|17972|17960|17972|17960|2
1726678330000|2024-09-18 16:52:10|17953.5|17941.5|17955|17943|17955|17943|17953.5|17941.5|5
1726667750000|2024-09-18 13:55:50|17973|17961|17972|17960|17973.2|17961.2|17972|17960|0
1726678350000|2024-09-18 16:52:30|||||||||2
1726667760000|2024-09-18 13:56:00|17972.2|17960.2|17972|17960|17974.5|17962.5|17972|17960|0
1726678360000|2024-09-18 16:52:40|17956.3|17944.3|17956.3|17944.3|17956.3|17944.3|17956.3|17944.3|7
1726667770000|2024-09-18 13:56:10|17969.5|17957.5|17970.5|17958.5|17970.7|17958.7|17969.5|17957.5|6
1726678370000|2024-09-18 16:52:50|17957.5|17945.5|17957.5|17945.5|17957.5|17945.5|17957.5|17945.5|2
1726667780000|2024-09-18 13:56:20|17969.5|17957.5|17971.7|17959.7|17971.7|17959.7|17969.5|17957.5|1
1726678380000|2024-09-18 16:53:00|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|0
1726667790000|2024-09-18 13:56:30|17970.5|17958.5|17970.5|17958.5|17970.5|17958.5|17968.2|17956.2|0
1726678390000|2024-09-18 16:53:10|17957.3|17945.3|17957.5|17945.5|17958.5|17946.5|17956.3|17944.3|6
1726667800000|2024-09-18 13:56:40|17970.2|17958.2|17969.2|17957.2|17970.2|17958.2|17969.2|17957.2|2
1726678400000|2024-09-18 16:53:20|17957.3|17945.3|17958.5|17946.5|17958.5|17946.5|17957.3|17945.3|28
1726667810000|2024-09-18 13:56:50|17971.7|17959.7|17967.2|17955.2|17971.7|17959.7|17967.2|17955.2|19
1726678410000|2024-09-18 16:53:30|||||||||2
1726667820000|2024-09-18 13:57:00|17968.2|17956.2|17974.5|17962.5|17974.5|17962.5|17968.2|17956.2|34
1726678430000|2024-09-18 16:53:50|17959.8|17947.8|17957.3|17945.3|17959.8|17947.8|17957.3|17945.3|10
1726667830000|2024-09-18 13:57:10|17978.5|17966.5|17985|17973|17986.5|17974.5|17978.5|17966.5|25
1726678440000|2024-09-18 16:54:00|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|0
1726667840000|2024-09-18 13:57:20|17985.2|17973.2|17985|17973|17985.2|17973.2|17985|17973|1
1726678450000|2024-09-18 16:54:10|17959.8|17947.8|17959.8|17947.8|17959.8|17947.8|17959.8|17947.8|56
1726667850000|2024-09-18 13:57:30|17984.7|17972.7|17983.2|17971.2|17984.7|17972.7|17982|17970|14
1726678460000|2024-09-18 16:54:20|17960|17948|17959.8|17947.8|17961|17949|17959.8|17947.8|1
1726667860000|2024-09-18 13:57:40|17983.5|17971.5|17982.7|17970.7|17983.5|17971.5|17982.7|17970.7|7
1726678470000|2024-09-18 16:54:30|17958.5|17946.5|17959.8|17947.8|17959.8|17947.8|17958.5|17946.5|3
1726667870000|2024-09-18 13:57:50|17981.5|17969.5|17982.7|17970.7|17982.7|17970.7|17981.5|17969.5|1
1726678480000|2024-09-18 16:54:40|17958.8|17946.8|17958.5|17946.5|17958.8|17946.8|17958.5|17946.5|4
1726667880000|2024-09-18 13:58:00|17981.2|17969.2|17977.7|17965.7|17981.2|17969.2|17977.7|17965.7|0
1726678490000|2024-09-18 16:54:50|||||||||2
1726667890000|2024-09-18 13:58:10|17978|17966|17975.7|17963.7|17978.2|17966.2|17975.7|17963.7|21
1726678500000|2024-09-18 16:55:00|17959.5|17947.5|17959.5|17947.5|17959.5|17947.5|17959.5|17947.5|1
1726667900000|2024-09-18 13:58:20|17977|17965|17974.5|17962.5|17977|17965|17974.5|17962.5|7
1726678510000|2024-09-18 16:55:10|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|0
1726667910000|2024-09-18 13:58:30|||||||||1
1726678520000|2024-09-18 16:55:20|17957.5|17945.5|17958.5|17946.5|17958.5|17946.5|17957.5|17945.5|7
1726667920000|2024-09-18 13:58:40|17974.7|17962.7|17975.7|17963.7|17975.7|17963.7|17974.7|17962.7|1
1726678530000|2024-09-18 16:55:30|||||||||4
1726667930000|2024-09-18 13:58:50|17974.7|17962.7|17973.5|17961.5|17975.7|17963.7|17973.2|17961.2|0
1726678550000|2024-09-18 16:55:50|||||||||3
1726667940000|2024-09-18 13:59:00|17973.7|17961.7|17966|17954|17973.7|17961.7|17966|17954|23
1726678560000|2024-09-18 16:56:00|17958.3|17946.3|17958.5|17946.5|17958.5|17946.5|17957.3|17945.3|4
1726667950000|2024-09-18 13:59:10|||||||||5
1726678570000|2024-09-18 16:56:10|17956.3|17944.3|17961|17949|17961|17949|17956.3|17944.3|8
1726667960000|2024-09-18 13:59:20|17968.2|17956.2|17968.2|17956.2|17968.2|17956.2|17968.2|17956.2|2
1726678580000|2024-09-18 16:56:20|17962.3|17950.3|17962.3|17950.3|17963.5|17951.5|17961.3|17949.3|1
1726667970000|2024-09-18 13:59:30|17968.5|17956.5|17974.7|17962.7|17975|17963|17968.5|17956.5|4
1726678590000|2024-09-18 16:56:30|17962.5|17950.5|17962.3|17950.3|17962.5|17950.5|17962.3|17950.3|2
1726667980000|2024-09-18 13:59:40|17973.5|17961.5|17972|17960|17973.5|17961.5|17971|17959|0
1726678600000|2024-09-18 16:56:40|17962.5|17950.5|17959.8|17947.8|17962.5|17950.5|17959.8|17947.8|1
1726667990000|2024-09-18 13:59:50|17971.7|17959.7|17975.7|17963.7|17975.7|17963.7|17971.7|17959.7|2
1726678610000|2024-09-18 16:56:50|17960|17948|17958.5|17946.5|17960|17948|17957.3|17945.3|10
1726678620000|2024-09-18 16:57:00|17957.5|17945.5|17954.5|17942.5|17957.5|17945.5|17953.8|17941.8|1
1726668000000|2024-09-18 14:00:00|17976|17964|17977|17965|17978.2|17966.2|17975.7|17963.7|2
1726678630000|2024-09-18 16:57:10|17953.5|17941.5|17953.5|17941.5|17953.5|17941.5|17953.5|17941.5|3
1726668010000|2024-09-18 14:00:10|17977.2|17965.2|17981|17969|17981|17969|17977.2|17965.2|2
1726678640000|2024-09-18 16:57:20|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|1
1726668020000|2024-09-18 14:00:20|17979.7|17967.7|17975.7|17963.7|17979.7|17967.7|17975.7|17963.7|0
1726678650000|2024-09-18 16:57:30|17955|17943|17956|17944|17956|17944|17955|17943|0
1726668030000|2024-09-18 14:00:30|17976|17964|17976.2|17964.2|17976.2|17964.2|17976|17964|1
1726678660000|2024-09-18 16:57:40|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|6
1726668040000|2024-09-18 14:00:40|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|17973|17961|2
1726678670000|2024-09-18 16:57:50|||||||||39
1726668050000|2024-09-18 14:00:50|17971|17959|17973.5|17961.5|17973.5|17961.5|17971|17959|3
1726678680000|2024-09-18 16:58:00|17956|17944|17956|17944|17956|17944|17956|17944|0
1726668060000|2024-09-18 14:01:00|17973.7|17961.7|17980.7|17968.7|17981|17969|17973.7|17961.7|25
1726678690000|2024-09-18 16:58:10|17957.3|17945.3|17958.5|17946.5|17958.5|17946.5|17957.3|17945.3|3
1726678700000|2024-09-18 16:58:20|||||||||2
1726668070000|2024-09-18 14:01:10|17980.5|17968.5|17982.5|17970.5|17982.5|17970.5|17979|17967|26
1726678720000|2024-09-18 16:58:40|||||||||4
1726668080000|2024-09-18 14:01:20|17982.2|17970.2|17982.7|17970.7|17982.7|17970.7|17980|17968|17
1726678730000|2024-09-18 16:58:50|17957.3|17945.3|17957.3|17945.3|17958.3|17946.3|17957.3|17945.3|7
1726668090000|2024-09-18 14:01:30|17983|17971|17983|17971|17983|17971|17983|17971|2
1726678750000|2024-09-18 16:59:10|17957.5|17945.5|17957.3|17945.3|17957.5|17945.5|17957.3|17945.3|2
1726668100000|2024-09-18 14:01:40|17983.2|17971.2|17983|17971|17983.2|17971.2|17983|17971|8
1726678760000|2024-09-18 16:59:20|17958.5|17946.5|17958.3|17946.3|17958.5|17946.5|17957.3|17945.3|0
1726668110000|2024-09-18 14:01:50|17982.7|17970.7|17981.2|17969.2|17982.7|17970.7|17980.2|17968.2|12
1726678770000|2024-09-18 16:59:30|17958.5|17946.5|17960|17948|17960|17948|17958.5|17946.5|9
1726668120000|2024-09-18 14:02:00|17980|17968|17980.2|17968.2|17980.2|17968.2|17979.7|17967.7|2
1726678780000|2024-09-18 16:59:40|17961|17949|17961.3|17949.3|17961.3|17949.3|17961|17949|5
1726668130000|2024-09-18 14:02:10|17982.5|17970.5|17984.7|17972.7|17984.7|17972.7|17982.5|17970.5|0
1726678800000|2024-09-18 17:00:00|17963.5|17951.5|17964.8|17952.8|17965.8|17953.8|17963.5|17951.5|3
1726668140000|2024-09-18 14:02:20|17986.2|17974.2|17986|17974|17987.2|17975.2|17985|17973|32
1726678810000|2024-09-18 17:00:10|||||||||1
1726668150000|2024-09-18 14:02:30|||||||||1
1726678830000|2024-09-18 17:00:30|17965|17953|17965|17953|17965|17953|17965|17953|0
1726668160000|2024-09-18 14:02:40|17985|17973|17990|17978|17990|17978|17985|17973|1
1726678840000|2024-09-18 17:00:40|17966.3|17954.3|17964|17952|17966.3|17954.3|17964|17952|12
1726668170000|2024-09-18 14:02:50|17992.5|17980.5|17990|17978|17992.5|17980.5|17990|17978|1
1726678850000|2024-09-18 17:00:50|||||||||5
1726668180000|2024-09-18 14:03:00|17977.7|17965.7|17980.2|17968.2|17983.7|17971.7|17977.5|17965.5|25
1726678860000|2024-09-18 17:01:00|17963.8|17951.8|17963.8|17951.8|17963.8|17951.8|17963.8|17951.8|0
1726668190000|2024-09-18 14:03:10|17981.2|17969.2|17987.2|17975.2|17987.2|17975.2|17981.2|17969.2|3
1726678870000|2024-09-18 17:01:10|17963.5|17951.5|17962.5|17950.5|17963.5|17951.5|17962.5|17950.5|2
1726668200000|2024-09-18 14:03:20|17987.5|17975.5|17989.7|17977.7|17989.7|17977.7|17987.5|17975.5|2
1726678880000|2024-09-18 17:01:20|17963.8|17951.8|17966|17954|17966|17954|17963.8|17951.8|3
1726668210000|2024-09-18 14:03:30|17988.7|17976.7|17987.2|17975.2|17988.7|17976.7|17987.2|17975.2|1
1726678890000|2024-09-18 17:01:30|17966.3|17954.3|17966|17954|17966.3|17954.3|17966|17954|9
1726668220000|2024-09-18 14:03:40|17988.2|17976.2|17987.5|17975.5|17988.2|17976.2|17987.5|17975.5|4
1726678900000|2024-09-18 17:01:40|||||||||3
1726668230000|2024-09-18 14:03:50|17987.2|17975.2|17989.7|17977.7|17989.7|17977.7|17986|17974|5
1726678910000|2024-09-18 17:01:50|||||||||1
1726668240000|2024-09-18 14:04:00|17991|17979|17992.5|17980.5|17992.5|17980.5|17990|17978|3
1726678930000|2024-09-18 17:02:10|17964.8|17952.8|17965|17953|17965|17953|17964.8|17952.8|7
1726668250000|2024-09-18 14:04:10|17992.7|17980.7|17996|17984|17996|17984|17992.5|17980.5|4
1726678940000|2024-09-18 17:02:20|17966|17954|17966|17954|17966|17954|17966|17954|0
1726668260000|2024-09-18 14:04:20|17997.2|17985.2|17997.2|17985.2|17997.2|17985.2|17997.2|17985.2|5
1726678950000|2024-09-18 17:02:30|17965|17953|17965|17953|17965|17953|17965|17953|2
1726668270000|2024-09-18 14:04:30|17997.5|17985.5|17999.7|17987.7|17999.7|17987.7|17997.5|17985.5|6
1726678960000|2024-09-18 17:02:40|17964|17952|17964.8|17952.8|17965|17953|17964|17952|24
1726668280000|2024-09-18 14:04:40|17998.7|17986.7|18007.2|17995.2|18007.2|17995.2|17998.7|17986.7|74
1726678970000|2024-09-18 17:02:50|17965|17953|17966|17954|17966|17954|17965|17953|0
1726668290000|2024-09-18 14:04:50|18007.5|17995.5|18006|17994|18007.5|17995.5|18003.5|17991.5|19
1726679010000|2024-09-18 17:03:30|17966.5|17954.5|17969|17957|17969|17957|17966.5|17954.5|26
1726668300000|2024-09-18 14:05:00|18007.2|17995.2|18003.7|17991.7|18007.2|17995.2|18002|17990|14
1726679030000|2024-09-18 17:03:50|17968.5|17956.5|17968.5|17956.5|17969|17957|17968.5|17956.5|12
1726668310000|2024-09-18 14:05:10|18005.7|17993.7|18001|17989|18005.7|17993.7|17999.7|17987.7|13
1726679040000|2024-09-18 17:04:00|17966.5|17954.5|17966.5|17954.5|17967.5|17955.5|17966.5|17954.5|0
1726668320000|2024-09-18 14:05:20|18000.7|17988.7|17995.7|17983.7|18000.7|17988.7|17995.7|17983.7|7
1726679050000|2024-09-18 17:04:10|17965.3|17953.3|17966.5|17954.5|17966.5|17954.5|17965.3|17953.3|2
1726668330000|2024-09-18 14:05:30|17996.7|17984.7|17998.5|17986.5|17999.5|17987.5|17996.7|17984.7|25
1726679060000|2024-09-18 17:04:20|17966.3|17954.3|17966.3|17954.3|17966.3|17954.3|17966.3|17954.3|0
1726668340000|2024-09-18 14:05:40|17999.5|17987.5|17999.5|17987.5|17999.5|17987.5|17999.5|17987.5|2
1726679070000|2024-09-18 17:04:30|17965|17953|17963.8|17951.8|17965|17953|17963.8|17951.8|11
1726668350000|2024-09-18 14:05:50|18000.5|17988.5|17999.5|17987.5|18001|17989|17999.5|17987.5|1
1726679080000|2024-09-18 17:04:40|17964.8|17952.8|17965|17953|17965|17953|17963.8|17951.8|0
1726668360000|2024-09-18 14:06:00|17997.2|17985.2|17998.2|17986.2|17999.7|17987.7|17997.2|17985.2|2
1726679090000|2024-09-18 17:04:50|17964.8|17952.8|17962.5|17950.5|17964.8|17952.8|17962.5|17950.5|2
1726668370000|2024-09-18 14:06:10|17997.2|17985.2|17998.2|17986.2|17998.7|17986.7|17997.2|17985.2|104
1726679100000|2024-09-18 17:05:00|17963.5|17951.5|17962.5|17950.5|17963.5|17951.5|17962.5|17950.5|1
1726668380000|2024-09-18 14:06:20|17997.2|17985.2|17997.2|17985.2|17997.2|17985.2|17996|17984|15
1726679110000|2024-09-18 17:05:10|17963.5|17951.5|17961.3|17949.3|17963.5|17951.5|17961.3|17949.3|0
1726668390000|2024-09-18 14:06:30|||||||||3
1726679120000|2024-09-18 17:05:20|17960|17948|17961|17949|17961|17949|17959|17947|0
1726668400000|2024-09-18 14:06:40|17995.7|17983.7|17997|17985|17997|17985|17992|17980|22
1726679130000|2024-09-18 17:05:30|||||||||2
1726668420000|2024-09-18 14:07:00|17996|17984|17993.5|17981.5|17997|17985|17993.2|17981.2|1
1726679140000|2024-09-18 17:05:40|||||||||2
1726668430000|2024-09-18 14:07:10|17992|17980|17998.5|17986.5|17998.5|17986.5|17992|17980|18
1726679150000|2024-09-18 17:05:50|||||||||3
1726668440000|2024-09-18 14:07:20|17997|17985|17996.7|17984.7|17997|17985|17994.7|17982.7|3
1726679170000|2024-09-18 17:06:10|17960|17948|17960|17948|17960|17948|17960|17948|2
1726668450000|2024-09-18 14:07:30|17995.7|17983.7|17994.2|17982.2|17996.7|17984.7|17993.2|17981.2|20
1726679190000|2024-09-18 17:06:30|17961|17949|17963.5|17951.5|17963.8|17951.8|17961|17949|10
1726668460000|2024-09-18 14:07:40|17990.7|17978.7|17992.2|17980.2|17993.5|17981.5|17990.7|17978.7|8
1726679200000|2024-09-18 17:06:40|17968.5|17956.5|17968.5|17956.5|17968.5|17956.5|17968.5|17956.5|8
1726668470000|2024-09-18 14:07:50|17993.2|17981.2|17991|17979|17993.2|17981.2|17991|17979|6
1726679210000|2024-09-18 17:06:50|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|0
1726668480000|2024-09-18 14:08:00|17989.7|17977.7|17984.5|17972.5|17990.5|17978.5|17984.5|17972.5|6
1726679220000|2024-09-18 17:07:00|17966.3|17954.3|17967.3|17955.3|17967.3|17955.3|17966.3|17954.3|2
1726668490000|2024-09-18 14:08:10|17983.5|17971.5|17986.7|17974.7|17986.7|17974.7|17983.5|17971.5|6
1726679230000|2024-09-18 17:07:10|17967.5|17955.5|17967.3|17955.3|17967.5|17955.5|17967.3|17955.3|0
1726668500000|2024-09-18 14:08:20|17987|17975|17987|17975|17988.2|17976.2|17987|17975|4
1726679240000|2024-09-18 17:07:20|17967.5|17955.5|17963.8|17951.8|17967.5|17955.5|17963.8|17951.8|1
1726668510000|2024-09-18 14:08:30|17986.7|17974.7|17990.5|17978.5|17990.8|17978.8|17986.7|17974.7|77
1726679250000|2024-09-18 17:07:30|17964.8|17952.8|17964|17952|17966|17954|17964|17952|11
1726668520000|2024-09-18 14:08:40|17989.5|17977.5|17985.8|17973.8|17992|17980|17983|17971|4
1726679260000|2024-09-18 17:07:40|17965|17953|17964.8|17952.8|17965|17953|17964.8|17952.8|8
1726668530000|2024-09-18 14:08:50|17987|17975|17988|17976|17988|17976|17987|17975|0
1726679310000|2024-09-18 17:08:30|||||||||2
1726679320000|2024-09-18 17:08:40|||||||||4
1726668540000|2024-09-18 14:09:00|17988.3|17976.3|17986.5|17974.5|17991.5|17979.5|17986.5|17974.5|50
1726679330000|2024-09-18 17:08:50|17964.5|17952.5|17963.8|17951.8|17964.5|17952.5|17963.8|17951.8|0
1726668550000|2024-09-18 14:09:10|17987.8|17975.8|17988.3|17976.3|17989.3|17977.3|17986.5|17974.5|36
1726679340000|2024-09-18 17:09:00|17962.3|17950.3|17965.3|17953.3|17965.3|17953.3|17961|17949|33
1726668560000|2024-09-18 14:09:20|17988|17976|17992|17980|17992|17980|17987|17975|8
1726679350000|2024-09-18 17:09:10|17966.5|17954.5|17966.5|17954.5|17966.5|17954.5|17966.5|17954.5|2
1726668570000|2024-09-18 14:09:30|17993|17981|17996.8|17984.8|17996.8|17984.8|17993|17981|1
1726679360000|2024-09-18 17:09:20|17965.5|17953.5|17965.3|17953.3|17965.5|17953.5|17965.3|17953.3|1
1726668580000|2024-09-18 14:09:40|17996.5|17984.5|17991.8|17979.8|17996.5|17984.5|17991.8|17979.8|0
1726679380000|2024-09-18 17:09:40|17964.3|17952.3|17965.3|17953.3|17965.3|17953.3|17964.3|17952.3|0
1726668590000|2024-09-18 14:09:50|17989.5|17977.5|17989.5|17977.5|17989.5|17977.5|17989.5|17977.5|2
1726679390000|2024-09-18 17:09:50|17964|17952|17962.8|17950.8|17964|17952|17962.8|17950.8|2
1726668600000|2024-09-18 14:10:00|17990.5|17978.5|17991.8|17979.8|17991.8|17979.8|17990.5|17978.5|0
1726679400000|2024-09-18 17:10:00|17961.8|17949.8|17965.3|17953.3|17965.3|17953.3|17961.8|17949.8|4
1726668610000|2024-09-18 14:10:10|17990.8|17978.8|17989.3|17977.3|17990.8|17978.8|17989.3|17977.3|5
1726679410000|2024-09-18 17:10:10|17964.3|17952.3|17965.3|17953.3|17965.3|17953.3|17964.3|17952.3|1
1726668620000|2024-09-18 14:10:20|17988.3|17976.3|17991.8|17979.8|17991.8|17979.8|17988.3|17976.3|2
1726679420000|2024-09-18 17:10:20|17964.3|17952.3|17963.3|17951.3|17964.3|17952.3|17963.3|17951.3|6
1726668630000|2024-09-18 14:10:30|17991.5|17979.5|17989.3|17977.3|17991.5|17979.5|17989.3|17977.3|11
1726679430000|2024-09-18 17:10:30|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|2
1726668640000|2024-09-18 14:10:40|17990.5|17978.5|17988|17976|17990.5|17978.5|17986.8|17974.8|17
1726679450000|2024-09-18 17:10:50|17963.3|17951.3|17964.3|17952.3|17964.3|17952.3|17963.3|17951.3|0
1726668650000|2024-09-18 14:10:50|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|0
1726679460000|2024-09-18 17:11:00|17964.5|17952.5|17964|17952|17964.5|17952.5|17964|17952|2
1726668660000|2024-09-18 14:11:00|17988|17976|17988.3|17976.3|17989.5|17977.5|17988|17976|2
1726679470000|2024-09-18 17:11:10|||||||||2
1726668670000|2024-09-18 14:11:10|17988|17976|17987|17975|17988|17976|17987|17975|1
1726679480000|2024-09-18 17:11:20|||||||||3
1726668680000|2024-09-18 14:11:20|17988|17976|17987|17975|17988|17976|17986.8|17974.8|7
1726679490000|2024-09-18 17:11:30|||||||||1
1726668690000|2024-09-18 14:11:30|17988|17976|17988.3|17976.3|17988.3|17976.3|17988|17976|0
1726679500000|2024-09-18 17:11:40|||||||||2
1726668700000|2024-09-18 14:11:40|17987.3|17975.3|17984.5|17972.5|17987.3|17975.3|17984.5|17972.5|1
1726679510000|2024-09-18 17:11:50|17966|17954|17969|17957|17969|17957|17966|17954|14
1726668710000|2024-09-18 14:11:50|17984.3|17972.3|17976.8|17964.8|17984.3|17972.3|17973.8|17961.8|15
1726679520000|2024-09-18 17:12:00|||||||||3
1726668720000|2024-09-18 14:12:00|17975.8|17963.8|17978|17966|17979.5|17967.5|17975.8|17963.8|11
1726679530000|2024-09-18 17:12:10|||||||||4
1726668730000|2024-09-18 14:12:10|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17978|17966|0
1726679550000|2024-09-18 17:12:30|17971.5|17959.5|17971.5|17959.5|17971.5|17959.5|17971.5|17959.5|10
1726668740000|2024-09-18 14:12:20|17978|17966|17978|17966|17979.3|17967.3|17976.8|17964.8|4
1726679560000|2024-09-18 17:12:40|17971.8|17959.8|17971.3|17959.3|17973.8|17961.8|17971.3|17959.3|42
1726679580000|2024-09-18 17:13:00|17971|17959|17971|17959|17971|17959|17971|17959|3
1726679600000|2024-09-18 17:13:20|17971.8|17959.8|17974|17962|17974|17962|17971.8|17959.8|16
1726679610000|2024-09-18 17:13:30|17976|17964|17976.3|17964.3|17976.3|17964.3|17976|17964|0
1726679620000|2024-09-18 17:13:40|17976.5|17964.5|17981.3|17969.3|17981.3|17969.3|17976.5|17964.5|5
1726679630000|2024-09-18 17:13:50|17978.8|17966.8|17977.5|17965.5|17978.8|17966.8|17977.5|17965.5|2
1726668750000|2024-09-18 14:12:30|17977.8|17965.8|17973|17961|17979.3|17967.3|17972.3|17960.3|11
1726679640000|2024-09-18 17:14:00|||||||||4
1726668760000|2024-09-18 14:12:40|17973.3|17961.3|17974.5|17962.5|17975.5|17963.5|17973|17961|7
1726679650000|2024-09-18 17:14:10|17977.8|17965.8|17981.5|17969.5|17981.8|17969.8|17977.8|17965.8|16
1726668770000|2024-09-18 14:12:50|17974.3|17962.3|17974.3|17962.3|17974.3|17962.3|17974.3|17962.3|6
1726679660000|2024-09-18 17:14:20|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|0
1726668780000|2024-09-18 14:13:00|17973.3|17961.3|17969.8|17957.8|17973.8|17961.8|17969.8|17957.8|13
1726679670000|2024-09-18 17:14:30|17982|17970|17982|17970|17982|17970|17982|17970|34
1726668790000|2024-09-18 14:13:10|17971|17959|17973.5|17961.5|17973.5|17961.5|17969.8|17957.8|0
1726679680000|2024-09-18 17:14:40|17983|17971|17983|17971|17983|17971|17981.8|17969.8|0
1726668800000|2024-09-18 14:13:20|17973.3|17961.3|17974.8|17962.8|17975|17963|17973.3|17961.3|12
1726679690000|2024-09-18 17:14:50|17982.8|17970.8|17981.8|17969.8|17982.8|17970.8|17981.8|17969.8|0
1726668810000|2024-09-18 14:13:30|17975.8|17963.8|17975.8|17963.8|17977|17965|17974.5|17962.5|8
1726679700000|2024-09-18 17:15:00|17981.5|17969.5|17981.8|17969.8|17983|17971|17981.5|17969.5|5
1726668820000|2024-09-18 14:13:40|17977|17965|17977.3|17965.3|17977.3|17965.3|17975.8|17963.8|1
1726679710000|2024-09-18 17:15:10|17983|17971|17982.8|17970.8|17983|17971|17981.5|17969.5|1
1726668830000|2024-09-18 14:13:50|17976|17964|17978.5|17966.5|17979.5|17967.5|17976|17964|1
1726679720000|2024-09-18 17:15:20|17981.8|17969.8|17981.5|17969.5|17982.8|17970.8|17981.5|17969.5|0
1726668840000|2024-09-18 14:14:00|17978.3|17966.3|17978.5|17966.5|17978.8|17966.8|17977.3|17965.3|1
1726679730000|2024-09-18 17:15:30|||||||||1
1726668850000|2024-09-18 14:14:10|17979.5|17967.5|17977|17965|17979.5|17967.5|17977|17965|1
1726679750000|2024-09-18 17:15:50|17982.6|17970.6|17981.8|17969.8|17982.8|17970.8|17981.8|17969.8|3
1726668860000|2024-09-18 14:14:20|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|1
1726679760000|2024-09-18 17:16:00|17984|17972|17984|17972|17984|17972|17984|17972|0
1726668870000|2024-09-18 14:14:30|17974.5|17962.5|17969.8|17957.8|17977|17965|17969.8|17957.8|16
1726679770000|2024-09-18 17:16:10|17981.5|17969.5|17982.8|17970.8|17983.8|17971.8|17981.5|17969.5|3
1726679780000|2024-09-18 17:16:20|17982.6|17970.6|17982.6|17970.6|17982.6|17970.6|17981.5|17969.5|0
1726668880000|2024-09-18 14:14:40|||||||||3
1726679800000|2024-09-18 17:16:40|17981.5|17969.5|17981.5|17969.5|17981.5|17969.5|17981.5|17969.5|3
1726668890000|2024-09-18 14:14:50|17974.5|17962.5|17972.3|17960.3|17974.5|17962.5|17972|17960|7
1726679810000|2024-09-18 17:16:50|17981.6|17969.6|17981.3|17969.3|17981.6|17969.6|17981.3|17969.3|3
1726668900000|2024-09-18 14:15:00|17972|17960|17965.8|17953.8|17972|17960|17964.8|17952.8|6
1726679820000|2024-09-18 17:17:00|17981.6|17969.6|17983.6|17971.6|17983.6|17971.6|17981.3|17969.3|0
1726668910000|2024-09-18 14:15:10|17966.8|17954.8|17967|17955|17968.5|17956.5|17964.8|17952.8|37
1726679830000|2024-09-18 17:17:10|||||||||3
1726668920000|2024-09-18 14:15:20|17965.8|17953.8|17966|17954|17968.3|17956.3|17965.8|17953.8|3
1726679840000|2024-09-18 17:17:20|17982.3|17970.3|17982.6|17970.6|17982.6|17970.6|17982.3|17970.3|0
1726668930000|2024-09-18 14:15:30|17967|17955|17966|17954|17967|17955|17966|17954|2
1726679850000|2024-09-18 17:17:30|17983.6|17971.6|17983.6|17971.6|17983.6|17971.6|17983.6|17971.6|11
1726668940000|2024-09-18 14:15:40|17968|17956|17966|17954|17968|17956|17966|17954|2
1726679860000|2024-09-18 17:17:40|17982.6|17970.6|17981.3|17969.3|17983.6|17971.6|17981.3|17969.3|3
1726679870000|2024-09-18 17:17:50|17982.3|17970.3|17982.3|17970.3|17982.3|17970.3|17982.3|17970.3|4
1726668950000|2024-09-18 14:15:50|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|17964.8|17952.8|8
1726679880000|2024-09-18 17:18:00|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|5
1726668960000|2024-09-18 14:16:00|||||||||18
1726679890000|2024-09-18 17:18:10|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|1
1726668970000|2024-09-18 14:16:10|17964.8|17952.8|17959.8|17947.8|17967.3|17955.3|17957.3|17945.3|13
1726679900000|2024-09-18 17:18:20|17979.8|17967.8|17981.1|17969.1|17981.1|17969.1|17978.8|17966.8|6
1726668980000|2024-09-18 14:16:20|17958.8|17946.8|17962|17950|17962|17950|17957.3|17945.3|11
1726679910000|2024-09-18 17:18:30|||||||||3
1726668990000|2024-09-18 14:16:30|17961|17949|17957.3|17945.3|17961|17949|17957.3|17945.3|1
1726679920000|2024-09-18 17:18:40|17983.6|17971.6|17985.6|17973.6|17985.6|17973.6|17983.6|17971.6|35
1726669000000|2024-09-18 14:16:40|17956|17944|17954.5|17942.5|17956|17944|17952.3|17940.3|32
1726679930000|2024-09-18 17:18:50|||||||||1
1726669010000|2024-09-18 14:16:50|17953.5|17941.5|17956|17944|17957|17945|17953.3|17941.3|8
1726679940000|2024-09-18 17:19:00|17984.6|17972.6|17984.3|17972.3|17984.6|17972.6|17983.3|17971.3|5
1726669020000|2024-09-18 14:17:00|17957|17945|17954.8|17942.8|17957|17945|17954.8|17942.8|64
1726679950000|2024-09-18 17:19:10|17983.3|17971.3|17983.1|17971.1|17983.3|17971.3|17983.1|17971.1|3
1726669030000|2024-09-18 14:17:10|17955|17943|17956|17944|17957.3|17945.3|17954.5|17942.5|29
1726679960000|2024-09-18 17:19:20|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|6
1726669040000|2024-09-18 14:17:20|17957|17945|17956|17944|17957|17945|17954.8|17942.8|7
1726679970000|2024-09-18 17:19:30|17988.1|17976.1|17990.6|17978.6|17990.6|17978.6|17988.1|17976.1|7
1726669050000|2024-09-18 14:17:30|17955.8|17943.8|17957|17945|17957|17945|17955.8|17943.8|0
1726679980000|2024-09-18 17:19:40|||||||||7
1726669060000|2024-09-18 14:17:40|17954.5|17942.5|17954.5|17942.5|17954.8|17942.8|17952.3|17940.3|0
1726679990000|2024-09-18 17:19:50|17992.6|17980.6|17991.8|17979.8|17993.1|17981.1|17991.1|17979.1|16
1726669070000|2024-09-18 14:17:50|17954.8|17942.8|17956.8|17944.8|17957|17945|17954.8|17942.8|14
1726680000000|2024-09-18 17:20:00|17993.1|17981.1|17993.1|17981.1|17993.1|17981.1|17993.1|17981.1|7
1726669080000|2024-09-18 14:18:00|||||||||2
1726680010000|2024-09-18 17:20:10|17991.8|17979.8|17990.6|17978.6|17991.8|17979.8|17990.6|17978.6|20
1726669090000|2024-09-18 14:18:10|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|13
1726680020000|2024-09-18 17:20:20|17990.8|17978.8|17990.8|17978.8|17990.8|17978.8|17990.6|17978.6|9
1726669110000|2024-09-18 14:18:30|||||||||4
1726680030000|2024-09-18 17:20:30|17990.6|17978.6|17989.3|17977.3|17990.6|17978.6|17988.3|17976.3|54
1726669120000|2024-09-18 14:18:40|17965.5|17953.5|17969|17957|17969|17957|17965.5|17953.5|24
1726680040000|2024-09-18 17:20:40|17990.6|17978.6|17989.6|17977.6|17990.6|17978.6|17989.3|17977.3|5
1726669130000|2024-09-18 14:18:50|17970.3|17958.3|17974.3|17962.3|17974.3|17962.3|17970.3|17958.3|5
1726680050000|2024-09-18 17:20:50|17990.6|17978.6|17990.6|17978.6|17990.6|17978.6|17989.3|17977.3|0
1726669140000|2024-09-18 14:19:00|17975.3|17963.3|17977.8|17965.8|17978.8|17966.8|17974.3|17962.3|30
1726680060000|2024-09-18 17:21:00|17989.6|17977.6|17990.6|17978.6|17990.8|17978.8|17989.3|17977.3|4
1726669150000|2024-09-18 14:19:10|17978.8|17966.8|17977.8|17965.8|17978.8|17966.8|17977.8|17965.8|21
1726680070000|2024-09-18 17:21:10|||||||||1
1726669160000|2024-09-18 14:19:20|17978.8|17966.8|17977.8|17965.8|17978.8|17966.8|17977.8|17965.8|0
1726680080000|2024-09-18 17:21:20|17990.8|17978.8|17989.3|17977.3|17990.8|17978.8|17988.3|17976.3|1
1726669170000|2024-09-18 14:19:30|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|0
1726680090000|2024-09-18 17:21:30|||||||||2
1726669180000|2024-09-18 14:19:40|17978.8|17966.8|17983|17971|17983|17971|17978.8|17966.8|2
1726680100000|2024-09-18 17:21:40|||||||||5
1726669190000|2024-09-18 14:19:50|17984|17972|17982.8|17970.8|17985|17973|17982.8|17970.8|7
1726680120000|2024-09-18 17:22:00|17988.3|17976.3|17983.3|17971.3|17988.3|17976.3|17983.3|17971.3|5
1726669200000|2024-09-18 14:20:00|17983.8|17971.8|17980|17968|17984|17972|17980|17968|2
1726680130000|2024-09-18 17:22:10|17984.3|17972.3|17985.6|17973.6|17985.6|17973.6|17984.3|17972.3|3
1726669210000|2024-09-18 14:20:10|17979|17967|17979|17967|17979|17967|17979|17967|0
1726680140000|2024-09-18 17:22:20|17985.3|17973.3|17985.3|17973.3|17985.3|17973.3|17985.3|17973.3|4
1726669220000|2024-09-18 14:20:20|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|17980.3|17968.3|0
1726680150000|2024-09-18 17:22:30|17984.1|17972.1|17984.1|17972.1|17984.1|17972.1|17984.1|17972.1|6
1726669230000|2024-09-18 14:20:30|17982.5|17970.5|17981.5|17969.5|17982.5|17970.5|17980.5|17968.5|2
1726680170000|2024-09-18 17:22:50|17983.1|17971.1|17982.8|17970.8|17983.1|17971.1|17982.8|17970.8|0
1726669240000|2024-09-18 14:20:40|17980|17968|17980.5|17968.5|17980.5|17968.5|17980|17968|1
1726680180000|2024-09-18 17:23:00|||||||||5
1726669250000|2024-09-18 14:20:50|17981.5|17969.5|17980|17968|17981.5|17969.5|17980|17968|4
1726680200000|2024-09-18 17:23:20|17983.1|17971.1|17983.1|17971.1|17983.1|17971.1|17983.1|17971.1|3
1726680210000|2024-09-18 17:23:30|17985.6|17973.6|17985.3|17973.3|17985.6|17973.6|17985.3|17973.3|4
1726669260000|2024-09-18 14:21:00|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|17980|17968|33
1726680220000|2024-09-18 17:23:40|17985.6|17973.6|17987.6|17975.6|17987.6|17975.6|17985.6|17973.6|3
1726669270000|2024-09-18 14:21:10|17980|17968|17980.8|17968.8|17981.3|17969.3|17980|17968|7
1726680230000|2024-09-18 17:23:50|||||||||2
1726669280000|2024-09-18 14:21:20|17978.3|17966.3|17981|17969|17981|17969|17978.3|17966.3|6
1726680240000|2024-09-18 17:24:00|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|14
1726669290000|2024-09-18 14:21:30|17980.8|17968.8|17980.8|17968.8|17980.8|17968.8|17980.8|17968.8|1
1726680250000|2024-09-18 17:24:10|||||||||65
1726669300000|2024-09-18 14:21:40|17978.3|17966.3|17978.5|17966.5|17978.5|17966.5|17978.3|17966.3|2
1726680260000|2024-09-18 17:24:20|||||||||7
1726669330000|2024-09-18 14:22:10|17982.5|17970.5|17982.5|17970.5|17984.5|17972.5|17982|17970|5
1726680270000|2024-09-18 17:24:30|17985.8|17973.8|17985.6|17973.6|17986.8|17974.8|17985.6|17973.6|5
1726669340000|2024-09-18 14:22:20|17983.5|17971.5|17982.3|17970.3|17983.5|17971.5|17982.3|17970.3|0
1726680290000|2024-09-18 17:24:50|||||||||3
1726669350000|2024-09-18 14:22:30|17983.3|17971.3|17980.8|17968.8|17983.3|17971.3|17980.8|17968.8|0
1726680300000|2024-09-18 17:25:00|17984.6|17972.6|17983.6|17971.6|17984.6|17972.6|17983.6|17971.6|45
1726669360000|2024-09-18 14:22:40|17981|17969|17981|17969|17981|17969|17981|17969|2
1726680310000|2024-09-18 17:25:10|17984.6|17972.6|17986.1|17974.1|17986.1|17974.1|17983.8|17971.8|6
1726669380000|2024-09-18 14:23:00|17981.3|17969.3|17982.5|17970.5|17985.5|17973.5|17981.3|17969.3|86
1726680320000|2024-09-18 17:25:20|17985.8|17973.8|17987.1|17975.1|17987.1|17975.1|17985.6|17973.6|6
1726669390000|2024-09-18 14:23:10|17983.5|17971.5|17982.3|17970.3|17983.8|17971.8|17982.3|17970.3|1
1726680330000|2024-09-18 17:25:30|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|0
1726669400000|2024-09-18 14:23:20|17980|17968|17981|17969|17981|17969|17980|17968|2
1726680340000|2024-09-18 17:25:40|||||||||4
1726669410000|2024-09-18 14:23:30|17981.3|17969.3|17981.3|17969.3|17982.3|17970.3|17981.3|17969.3|7
1726680370000|2024-09-18 17:26:10|||||||||16
1726669420000|2024-09-18 14:23:40|17981.5|17969.5|17982.8|17970.8|17983.8|17971.8|17981.5|17969.5|50
1726680400000|2024-09-18 17:26:40|17983.6|17971.6|17983.8|17971.8|17983.8|17971.8|17981.6|17969.6|6
1726669430000|2024-09-18 14:23:50|17983.8|17971.8|17987.5|17975.5|17987.5|17975.5|17983.8|17971.8|5
1726680410000|2024-09-18 17:26:50|17985.1|17973.1|17985.1|17973.1|17985.1|17973.1|17984.1|17972.1|2
1726669440000|2024-09-18 14:24:00|||||||||20
1726680420000|2024-09-18 17:27:00|17984.1|17972.1|17981.6|17969.6|17984.1|17972.1|17981.6|17969.6|8
1726669450000|2024-09-18 14:24:10|17988|17976|17988.3|17976.3|17988.5|17976.5|17985.8|17973.8|55
1726680430000|2024-09-18 17:27:10|17982.6|17970.6|17981.6|17969.6|17982.6|17970.6|17981.6|17969.6|0
1726669460000|2024-09-18 14:24:20|17986.3|17974.3|17985|17973|17986.3|17974.3|17984|17972|4
1726680450000|2024-09-18 17:27:30|||||||||1
1726669470000|2024-09-18 14:24:30|17984.5|17972.5|17983.5|17971.5|17985|17973|17983.5|17971.5|8
1726680460000|2024-09-18 17:27:40|17983.8|17971.8|17984.1|17972.1|17984.1|17972.1|17983.8|17971.8|2
1726669480000|2024-09-18 14:24:40|17984.5|17972.5|17983.5|17971.5|17984.5|17972.5|17983.5|17971.5|0
1726680470000|2024-09-18 17:27:50|17985.1|17973.1|17984.1|17972.1|17985.1|17973.1|17984.1|17972.1|0
1726669490000|2024-09-18 14:24:50|17984.5|17972.5|17983.5|17971.5|17984.8|17972.8|17983.5|17971.5|1
1726680480000|2024-09-18 17:28:00|17983.8|17971.8|17984.1|17972.1|17984.1|17972.1|17983.8|17971.8|2
1726680490000|2024-09-18 17:28:10|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|4
1726669500000|2024-09-18 14:25:00|17983.3|17971.3|17977.5|17965.5|17983.3|17971.3|17977.5|17965.5|11
1726680500000|2024-09-18 17:28:20|17984.1|17972.1|17983.6|17971.6|17984.1|17972.1|17983.6|17971.6|11
1726669510000|2024-09-18 14:25:10|17978.8|17966.8|17978.8|17966.8|17978.8|17966.8|17978.8|17966.8|0
1726680510000|2024-09-18 17:28:30|||||||||1
1726669520000|2024-09-18 14:25:20|17978.5|17966.5|17976.3|17964.3|17978.5|17966.5|17976|17964|3
1726680520000|2024-09-18 17:28:40|||||||||3
1726669530000|2024-09-18 14:25:30|17976|17964|17976|17964|17976|17964|17976|17964|0
1726680530000|2024-09-18 17:28:50|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|6
1726669540000|2024-09-18 14:25:40|17976.3|17964.3|17976.3|17964.3|17976.3|17964.3|17976.3|17964.3|0
1726680540000|2024-09-18 17:29:00|17983.6|17971.6|17983.8|17971.8|17983.8|17971.8|17983.6|17971.6|22
1726669550000|2024-09-18 14:25:50|||||||||1
1726680550000|2024-09-18 17:29:10|17983.6|17971.6|17983.6|17971.6|17983.6|17971.6|17983.6|17971.6|0
1726669560000|2024-09-18 14:26:00|||||||||2
1726680560000|2024-09-18 17:29:20|||||||||7
1726669570000|2024-09-18 14:26:10|17978.8|17966.8|17978.8|17966.8|17978.8|17966.8|17978.8|17966.8|5
1726680570000|2024-09-18 17:29:30|17983.8|17971.8|17983.6|17971.6|17983.8|17971.8|17983.6|17971.6|2
1726669580000|2024-09-18 14:26:20|||||||||1
1726680580000|2024-09-18 17:29:40|17983.8|17971.8|17983.6|17971.6|17983.8|17971.8|17983.6|17971.6|0
1726669590000|2024-09-18 14:26:30|||||||||1
1726680590000|2024-09-18 17:29:50|17983.8|17971.8|17983.6|17971.6|17983.8|17971.8|17983.6|17971.6|0
1726669600000|2024-09-18 14:26:40|17977.3|17965.3|17978.3|17966.3|17978.3|17966.3|17977.3|17965.3|5
1726680600000|2024-09-18 17:30:00|17987.3|17975.3|17990.6|17978.6|17990.6|17978.6|17986.1|17974.1|3
1726669610000|2024-09-18 14:26:50|17976.3|17964.3|17978.3|17966.3|17978.3|17966.3|17976.3|17964.3|0
1726680610000|2024-09-18 17:30:10|||||||||25
1726669620000|2024-09-18 14:27:00|17981|17969|17977.3|17965.3|17981|17969|17977.3|17965.3|6
1726680620000|2024-09-18 17:30:20|17989.3|17977.3|17990.6|17978.6|17990.6|17978.6|17988.6|17976.6|6
1726669630000|2024-09-18 14:27:10|17976.3|17964.3|17977.3|17965.3|17977.3|17965.3|17976.3|17964.3|0
1726680640000|2024-09-18 17:30:40|17993.1|17981.1|17995.6|17983.6|17995.6|17983.6|17993.1|17981.1|80
1726669640000|2024-09-18 14:27:20|17977|17965|17977.3|17965.3|17977.3|17965.3|17977|17965|0
1726680650000|2024-09-18 17:30:50|17997.8|17985.8|17997.6|17985.6|17998.1|17986.1|17997.6|17985.6|4
1726669650000|2024-09-18 14:27:30|17977|17965|17977|17965|17977.3|17965.3|17977|17965|1
1726680660000|2024-09-18 17:31:00|17995.3|17983.3|17995.3|17983.3|17996.6|17984.6|17995.3|17983.3|2
1726669660000|2024-09-18 14:27:40|17977.3|17965.3|17976.8|17964.8|17978.3|17966.3|17975.8|17963.8|3
1726680670000|2024-09-18 17:31:10|17997.6|17985.6|17995.3|17983.3|17997.6|17985.6|17995.3|17983.3|3
1726669670000|2024-09-18 14:27:50|17975.8|17963.8|17980.8|17968.8|17981|17969|17975.8|17963.8|7
1726680680000|2024-09-18 17:31:20|17995.6|17983.6|17995.6|17983.6|17995.6|17983.6|17995.6|17983.6|4
1726669690000|2024-09-18 14:28:10|17983.3|17971.3|17981|17969|17983.3|17971.3|17981|17969|26
1726680690000|2024-09-18 17:31:30|17995.1|17983.1|17997.6|17985.6|17997.6|17985.6|17995.1|17983.1|24
1726669700000|2024-09-18 14:28:20|17981.3|17969.3|17979.8|17967.8|17981.3|17969.3|17979.8|17967.8|0
1726680700000|2024-09-18 17:31:40|17999.8|17987.8|18000.1|17988.1|18000.1|17988.1|17999.8|17987.8|8
1726669710000|2024-09-18 14:28:30|17980|17968|17982|17970|17985.8|17973.8|17980|17968|2
1726680710000|2024-09-18 17:31:50|||||||||1
1726669720000|2024-09-18 14:28:40|17983.5|17971.5|17985.8|17973.8|17985.8|17973.8|17982|17970|7
1726680740000|2024-09-18 17:32:20|18002.6|17990.6|18000.6|17988.6|18002.8|17990.8|18000.6|17988.6|11
1726669730000|2024-09-18 14:28:50|||||||||5
1726680760000|2024-09-18 17:32:40|17999.3|17987.3|18002.6|17990.6|18002.8|17990.8|17999.3|17987.3|7
1726669740000|2024-09-18 14:29:00|17983.3|17971.3|17983.5|17971.5|17983.5|17971.5|17983.3|17971.3|10
1726680770000|2024-09-18 17:32:50|18002.8|17990.8|18002.6|17990.6|18002.8|17990.8|18002.6|17990.6|0
1726669750000|2024-09-18 14:29:10|17985.8|17973.8|17983.3|17971.3|17985.8|17973.8|17983.3|17971.3|4
1726680780000|2024-09-18 17:33:00|18002.8|17990.8|18005.1|17993.1|18005.1|17993.1|18002.8|17990.8|9
1726680790000|2024-09-18 17:33:10|18005.3|17993.3|18005.3|17993.3|18006.3|17994.3|18005.3|17993.3|4
1726669760000|2024-09-18 14:29:20|||||||||1
1726680800000|2024-09-18 17:33:20|18006.3|17994.3|18005.1|17993.1|18006.6|17994.6|18005.1|17993.1|3
1726669770000|2024-09-18 14:29:30|17979.8|17967.8|17979.5|17967.5|17982|17970|17978.3|17966.3|15
1726680810000|2024-09-18 17:33:30|18004.1|17992.1|18002.8|17990.8|18004.1|17992.1|18002.8|17990.8|0
1726669780000|2024-09-18 14:29:40|17978.5|17966.5|17978.5|17966.5|17978.5|17966.5|17978.5|17966.5|0
1726680820000|2024-09-18 17:33:40|18005.1|17993.1|18003.8|17991.8|18005.1|17993.1|18003.8|17991.8|1
1726669790000|2024-09-18 14:29:50|17977|17965|17973.5|17961.5|17977.3|17965.3|17973.3|17961.3|27
1726680830000|2024-09-18 17:33:50|18002.8|17990.8|18002.6|17990.6|18002.8|17990.8|18002.6|17990.6|0
1726669800000|2024-09-18 14:30:00|17973.3|17961.3|17965.8|17953.8|17973.3|17961.3|17965.8|17953.8|20
1726680840000|2024-09-18 17:34:00|18002.8|17990.8|18000.6|17988.6|18003.8|17991.8|18000.6|17988.6|19
1726669810000|2024-09-18 14:30:10|17966|17954|17966.3|17954.3|17966.3|17954.3|17966|17954|10
1726680850000|2024-09-18 17:34:10|18001.8|17989.8|18001.8|17989.8|18001.8|17989.8|18001.8|17989.8|1
1726669820000|2024-09-18 14:30:20|17966|17954|17963.8|17951.8|17966.3|17954.3|17961.5|17949.5|76
1726680860000|2024-09-18 17:34:20|18002.1|17990.1|18001.8|17989.8|18002.1|17990.1|18001.8|17989.8|1
1726669830000|2024-09-18 14:30:30|17964|17952|17966.5|17954.5|17966.5|17954.5|17963.8|17951.8|10
1726680870000|2024-09-18 17:34:30|18001.6|17989.6|18003.1|17991.1|18003.1|17991.1|18000.6|17988.6|6
1726669840000|2024-09-18 14:30:40|17964|17952|17966.5|17954.5|17966.5|17954.5|17964|17952|1
1726680900000|2024-09-18 17:35:00|||||||||2
1726669850000|2024-09-18 14:30:50|17965.5|17953.5|17966.3|17954.3|17967.5|17955.5|17964|17952|1
1726680910000|2024-09-18 17:35:10|18000.8|17988.8|18000.8|17988.8|18000.8|17988.8|18000.8|17988.8|5
1726669860000|2024-09-18 14:31:00|17965|17953|17963.8|17951.8|17965.3|17953.3|17963|17951|2
1726680920000|2024-09-18 17:35:20|18001.8|17989.8|18000.8|17988.8|18001.8|17989.8|18000.8|17988.8|1
1726669870000|2024-09-18 14:31:10|17963.5|17951.5|17960.3|17948.3|17963.8|17951.8|17960.3|17948.3|4
1726680940000|2024-09-18 17:35:40|18000.6|17988.6|18000.6|17988.6|18000.6|17988.6|18000.6|17988.6|0
1726669880000|2024-09-18 14:31:20|17961.3|17949.3|17964.3|17952.3|17964.3|17952.3|17960.3|17948.3|11
1726680950000|2024-09-18 17:35:50|18003.1|17991.1|18002.1|17990.1|18003.1|17991.1|18002.1|17990.1|2
1726680960000|2024-09-18 17:36:00|18001.8|17989.8|18002.1|17990.1|18002.1|17990.1|18000.8|17988.8|3
1726669890000|2024-09-18 14:31:30|17963.3|17951.3|17965.8|17953.8|17965.8|17953.8|17962|17950|7
1726680970000|2024-09-18 17:36:10|18001.8|17989.8|18000.8|17988.8|18001.8|17989.8|18000.8|17988.8|0
1726669900000|2024-09-18 14:31:40|17965.5|17953.5|17966.8|17954.8|17966.8|17954.8|17964.3|17952.3|2
1726680980000|2024-09-18 17:36:20|17998.1|17986.1|17994.6|17982.6|17998.1|17986.1|17993.1|17981.1|8
1726680990000|2024-09-18 17:36:30|||||||||3
1726669910000|2024-09-18 14:31:50|17967.8|17955.8|17968.8|17956.8|17968.8|17956.8|17966.3|17954.3|4
1726681000000|2024-09-18 17:36:40|||||||||2
1726669920000|2024-09-18 14:32:00|17966.5|17954.5|17971.5|17959.5|17971.5|17959.5|17966.5|17954.5|28
1726681010000|2024-09-18 17:36:50|17994.3|17982.3|17993.1|17981.1|17994.3|17982.3|17993.1|17981.1|3
1726669930000|2024-09-18 14:32:10|17972.5|17960.5|17975|17963|17975|17963|17972.5|17960.5|0
1726681020000|2024-09-18 17:37:00|17991.8|17979.8|17990.6|17978.6|17991.8|17979.8|17989.3|17977.3|4
1726669940000|2024-09-18 14:32:20|17975.3|17963.3|17971.8|17959.8|17975.3|17963.3|17971.8|17959.8|0
1726681040000|2024-09-18 17:37:20|||||||||4
1726669950000|2024-09-18 14:32:30|17971.5|17959.5|17971.8|17959.8|17971.8|17959.8|17971.5|17959.5|3
1726681050000|2024-09-18 17:37:30|17990.3|17978.3|17987.1|17975.1|17990.3|17978.3|17986.8|17974.8|0
1726669960000|2024-09-18 14:32:40|17971.5|17959.5|17969.3|17957.3|17971.5|17959.5|17969.3|17957.3|3
1726681060000|2024-09-18 17:37:40|17988.1|17976.1|17990.6|17978.6|17990.6|17978.6|17986.8|17974.8|3
1726669970000|2024-09-18 14:32:50|17970.3|17958.3|17971.5|17959.5|17971.5|17959.5|17970.3|17958.3|7
1726681070000|2024-09-18 17:37:50|||||||||3
1726669980000|2024-09-18 14:33:00|17969.3|17957.3|17969.3|17957.3|17969.3|17957.3|17969.3|17957.3|0
1726681080000|2024-09-18 17:38:00|17990.3|17978.3|17991.4|17979.4|17991.4|17979.4|17990.3|17978.3|3
1726669990000|2024-09-18 14:33:10|17967|17955|17967|17955|17967|17955|17967|17955|11
1726681090000|2024-09-18 17:38:10|17992.4|17980.4|17991.4|17979.4|17992.4|17980.4|17991.4|17979.4|3
1726670000000|2024-09-18 14:33:20|||||||||1
1726681100000|2024-09-18 17:38:20|17991.6|17979.6|17991.6|17979.6|17992.6|17980.6|17991.6|17979.6|5
1726670010000|2024-09-18 14:33:30|17966|17954|17964.5|17952.5|17966|17954|17964.5|17952.5|1
1726681110000|2024-09-18 17:38:30|17992.6|17980.6|17992.6|17980.6|17992.6|17980.6|17991.6|17979.6|0
1726670020000|2024-09-18 14:33:40|17964.8|17952.8|17965.8|17953.8|17965.8|17953.8|17964.8|17952.8|0
1726681120000|2024-09-18 17:38:40|||||||||1
1726670030000|2024-09-18 14:33:50|17965.5|17953.5|17964.5|17952.5|17965.5|17953.5|17964.5|17952.5|2
1726681140000|2024-09-18 17:39:00|||||||||1
1726670050000|2024-09-18 14:34:10|17964.3|17952.3|17969.5|17957.5|17969.5|17957.5|17962.3|17950.3|3
1726681150000|2024-09-18 17:39:10|||||||||2
1726670060000|2024-09-18 14:34:20|17970.8|17958.8|17974.3|17962.3|17975.3|17963.3|17970.8|17958.8|13
1726681160000|2024-09-18 17:39:20|17990.4|17978.4|17987.9|17975.9|17990.4|17978.4|17987.9|17975.9|1
1726670070000|2024-09-18 14:34:30|17975.5|17963.5|17975.5|17963.5|17975.5|17963.5|17975.5|17963.5|2
1726681170000|2024-09-18 17:39:30|17988.1|17976.1|17987.9|17975.9|17990.1|17978.1|17987.9|17975.9|1
1726670080000|2024-09-18 14:34:40|17975.8|17963.8|17976.8|17964.8|17976.8|17964.8|17975.5|17963.5|5
1726681180000|2024-09-18 17:39:40|17988.9|17976.9|17986.6|17974.6|17988.9|17976.9|17986.6|17974.6|1
1726681190000|2024-09-18 17:39:50|17986.4|17974.4|17986.6|17974.6|17986.6|17974.6|17986.4|17974.4|3
1726670100000|2024-09-18 14:35:00|||||||||1
1726670110000|2024-09-18 14:35:10|17976.5|17964.5|17974.3|17962.3|17976.5|17964.5|17974.3|17962.3|22
1726681200000|2024-09-18 17:40:00|17985.4|17973.4|17985.6|17973.6|17985.6|17973.6|17985.4|17973.4|17
1726670120000|2024-09-18 14:35:20|17976.8|17964.8|17976.8|17964.8|17976.8|17964.8|17974.3|17962.3|16
1726681220000|2024-09-18 17:40:20|17984.6|17972.6|17986.1|17974.1|17986.1|17974.1|17984.6|17972.6|3
1726670130000|2024-09-18 14:35:30|17974.3|17962.3|17976.8|17964.8|17976.8|17964.8|17974.3|17962.3|1
1726681230000|2024-09-18 17:40:30|17987.1|17975.1|17986.8|17974.8|17987.1|17975.1|17986.8|17974.8|3
1726670140000|2024-09-18 14:35:40|17978.3|17966.3|17979.3|17967.3|17979.3|17967.3|17978.3|17966.3|1
1726681240000|2024-09-18 17:40:40|17985.8|17973.8|17987.1|17975.1|17987.1|17975.1|17984.6|17972.6|8
1726670150000|2024-09-18 14:35:50|17977|17965|17978|17966|17978|17966|17977|17965|2
1726681250000|2024-09-18 17:40:50|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|2
1726670160000|2024-09-18 14:36:00|17978.3|17966.3|17980.5|17968.5|17980.5|17968.5|17978.3|17966.3|10
1726681260000|2024-09-18 17:41:00|17989.4|17977.4|17989.4|17977.4|17989.4|17977.4|17989.4|17977.4|0
1726670170000|2024-09-18 14:36:10|17979.3|17967.3|17976.8|17964.8|17979.3|17967.3|17976.8|17964.8|4
1726681270000|2024-09-18 17:41:10|17986.9|17974.9|17984.6|17972.6|17986.9|17974.9|17984.6|17972.6|1
1726670180000|2024-09-18 14:36:20|17978|17966|17978|17966|17978|17966|17978|17966|0
1726681280000|2024-09-18 17:41:20|||||||||1
1726670190000|2024-09-18 14:36:30|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|17978|17966|0
1726681290000|2024-09-18 17:41:30|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|0
1726670200000|2024-09-18 14:36:40|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|1
1726681300000|2024-09-18 17:41:40|17984.6|17972.6|17987.1|17975.1|17987.1|17975.1|17984.6|17972.6|14
1726670220000|2024-09-18 14:37:00|17979.3|17967.3|17976.8|17964.8|17979.3|17967.3|17976.8|17964.8|6
1726681310000|2024-09-18 17:41:50|17988.1|17976.1|17989.6|17977.6|17989.6|17977.6|17988.1|17976.1|3
1726670230000|2024-09-18 14:37:10|17978|17966|17974.3|17962.3|17978|17966|17974.3|17962.3|3
1726681320000|2024-09-18 17:42:00|17989.4|17977.4|17988.3|17976.3|17989.6|17977.6|17988.3|17976.3|3
1726670240000|2024-09-18 14:37:20|17974.5|17962.5|17970.8|17958.8|17974.5|17962.5|17970.8|17958.8|0
1726681330000|2024-09-18 17:42:10|17989.4|17977.4|17988.3|17976.3|17990.6|17978.6|17988.3|17976.3|0
1726670250000|2024-09-18 14:37:30|17969.8|17957.8|17972|17960|17972|17960|17969.8|17957.8|5
1726681340000|2024-09-18 17:42:20|17988.6|17976.6|17987.1|17975.1|17988.6|17976.6|17987.1|17975.1|4
1726670260000|2024-09-18 14:37:40|17971|17959|17976.3|17964.3|17978.8|17966.8|17969.8|17957.8|17
1726681350000|2024-09-18 17:42:30|17988.1|17976.1|17987.1|17975.1|17988.1|17976.1|17987.1|17975.1|3
1726670280000|2024-09-18 14:38:00|17977.3|17965.3|17976.3|17964.3|17977.3|17965.3|17976.3|17964.3|6
1726681360000|2024-09-18 17:42:40|||||||||1
1726681380000|2024-09-18 17:43:00|17986.9|17974.9|17987.1|17975.1|17987.1|17975.1|17986.9|17974.9|2
1726670290000|2024-09-18 14:38:10|17974|17962|17975|17963|17975|17963|17974|17962|6
1726681390000|2024-09-18 17:43:10|17986.9|17974.9|17986.9|17974.9|17986.9|17974.9|17986.9|17974.9|8
1726670300000|2024-09-18 14:38:20|17973.8|17961.8|17973.8|17961.8|17974.8|17962.8|17971.3|17959.3|8
1726681400000|2024-09-18 17:43:20|||||||||4
1726670310000|2024-09-18 14:38:30|17974.8|17962.8|17975.8|17963.8|17975.8|17963.8|17974.8|17962.8|29
1726681410000|2024-09-18 17:43:30|||||||||3
1726670320000|2024-09-18 14:38:40|17974.8|17962.8|17977|17965|17978.3|17966.3|17974.8|17962.8|2
1726681420000|2024-09-18 17:43:40|||||||||2
1726670330000|2024-09-18 14:38:50|17978|17966|17978.3|17966.3|17978.3|17966.3|17978|17966|0
1726681430000|2024-09-18 17:43:50|||||||||5
1726670340000|2024-09-18 14:39:00|||||||||1
1726681440000|2024-09-18 17:44:00|17985.9|17973.9|17985.9|17973.9|17985.9|17973.9|17985.9|17973.9|4
1726670350000|2024-09-18 14:39:10|17981.8|17969.8|17980.8|17968.8|17981.8|17969.8|17980.8|17968.8|4
1726681450000|2024-09-18 17:44:10|||||||||12
1726670360000|2024-09-18 14:39:20|||||||||1
1726681460000|2024-09-18 17:44:20|||||||||4
1726670370000|2024-09-18 14:39:30|||||||||1
1726681470000|2024-09-18 17:44:30|||||||||19
1726681480000|2024-09-18 17:44:40|||||||||6
1726670390000|2024-09-18 14:39:50|17979.5|17967.5|17979.5|17967.5|17979.5|17967.5|17979.5|17967.5|2
1726681490000|2024-09-18 17:44:50|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|1
1726670400000|2024-09-18 14:40:00|17979.8|17967.8|17980.5|17968.5|17980.8|17968.8|17979.5|17967.5|5
1726681500000|2024-09-18 17:45:00|17988.4|17976.4|17984.4|17972.4|17988.4|17976.4|17984.4|17972.4|22
1726681510000|2024-09-18 17:45:10|17984.1|17972.1|17983.1|17971.1|17984.1|17972.1|17983.1|17971.1|13
1726670410000|2024-09-18 14:40:10|17980.8|17968.8|17979.5|17967.5|17980.8|17968.8|17979.5|17967.5|0
1726681520000|2024-09-18 17:45:20|||||||||6
1726670420000|2024-09-18 14:40:20|17977.3|17965.3|17977|17965|17978.3|17966.3|17977|17965|2
1726681540000|2024-09-18 17:45:40|17982.9|17970.9|17975.9|17963.9|17982.9|17970.9|17973.4|17961.4|14
1726670430000|2024-09-18 14:40:30|17978.3|17966.3|17979.3|17967.3|17979.3|17967.3|17978.3|17966.3|0
1726681550000|2024-09-18 17:45:50|17976.9|17964.9|17976.9|17964.9|17977.1|17965.1|17976.9|17964.9|1
1726670440000|2024-09-18 14:40:40|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|4
1726681560000|2024-09-18 17:46:00|17980.6|17968.6|17979.4|17967.4|17980.6|17968.6|17978.4|17966.4|15
1726670450000|2024-09-18 14:40:50|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|0
1726681570000|2024-09-18 17:46:10|||||||||4
1726670460000|2024-09-18 14:41:00|17977.3|17965.3|17979.3|17967.3|17979.3|17967.3|17977|17965|0
1726681580000|2024-09-18 17:46:20|||||||||7
1726670470000|2024-09-18 14:41:10|||||||||2
1726681590000|2024-09-18 17:46:30|17978.4|17966.4|17978.4|17966.4|17979.4|17967.4|17977.4|17965.4|7
1726670490000|2024-09-18 14:41:30|17986.5|17974.5|17989.8|17977.8|17989.8|17977.8|17986.5|17974.5|4
1726681600000|2024-09-18 17:46:40|17976.1|17964.1|17976.1|17964.1|17977.1|17965.1|17976.1|17964.1|6
1726670500000|2024-09-18 14:41:40|17990.8|17978.8|17991.8|17979.8|17991.8|17979.8|17990.8|17978.8|8
1726681610000|2024-09-18 17:46:50|17975.9|17963.9|17977.1|17965.1|17977.1|17965.1|17974.9|17962.9|3
1726670510000|2024-09-18 14:41:50|17990.5|17978.5|17992.8|17980.8|17992.8|17980.8|17989.3|17977.3|9
1726681620000|2024-09-18 17:47:00|17978.1|17966.1|17977.1|17965.1|17978.1|17966.1|17976.9|17964.9|10
1726670520000|2024-09-18 14:42:00|||||||||1
1726681630000|2024-09-18 17:47:10|17978.1|17966.1|17975.6|17963.6|17978.1|17966.1|17975.6|17963.6|3
1726670530000|2024-09-18 14:42:10|17993.8|17981.8|17993.8|17981.8|17993.8|17981.8|17992.8|17980.8|6
1726681640000|2024-09-18 17:47:20|17974.6|17962.6|17973.4|17961.4|17974.6|17962.6|17973.4|17961.4|4
1726670540000|2024-09-18 14:42:20|||||||||1
1726681650000|2024-09-18 17:47:30|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|10
1726670550000|2024-09-18 14:42:30|17994.3|17982.3|17990.3|17978.3|17994.3|17982.3|17990.3|17978.3|3
1726681660000|2024-09-18 17:47:40|17970.9|17958.9|17970.9|17958.9|17970.9|17958.9|17970.9|17958.9|5
1726670560000|2024-09-18 14:42:40|17991.3|17979.3|17994.3|17982.3|17994.3|17982.3|17991.3|17979.3|6
1726681670000|2024-09-18 17:47:50|17969.6|17957.6|17969.6|17957.6|17969.6|17957.6|17969.6|17957.6|15
1726670570000|2024-09-18 14:42:50|17997.5|17985.5|17994.3|17982.3|17997.5|17985.5|17994.3|17982.3|4
1726681680000|2024-09-18 17:48:00|17970.6|17958.6|17971.9|17959.9|17971.9|17959.9|17970.6|17958.6|47
1726670580000|2024-09-18 14:43:00|17995.3|17983.3|17995.3|17983.3|17996.3|17984.3|17995.3|17983.3|1
1726681690000|2024-09-18 17:48:10|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17971.9|17959.9|7
1726670590000|2024-09-18 14:43:10|||||||||1
1726681700000|2024-09-18 17:48:20|||||||||1
1726670600000|2024-09-18 14:43:20|17991.3|17979.3|17987.8|17975.8|17991.3|17979.3|17986.3|17974.3|33
1726681710000|2024-09-18 17:48:30|||||||||1
1726670610000|2024-09-18 14:43:30|17988.8|17976.8|17988.8|17976.8|17988.8|17976.8|17988.8|17976.8|0
1726681720000|2024-09-18 17:48:40|17972.9|17960.9|17973.1|17961.1|17973.1|17961.1|17971.9|17959.9|4
1726670620000|2024-09-18 14:43:40|17985.3|17973.3|17986.3|17974.3|17986.3|17974.3|17985.3|17973.3|1
1726681730000|2024-09-18 17:48:50|||||||||1
1726670630000|2024-09-18 14:43:50|17987.8|17975.8|17984.3|17972.3|17987.8|17975.8|17984.3|17972.3|3
1726681740000|2024-09-18 17:49:00|17973.4|17961.4|17973.1|17961.1|17973.4|17961.4|17973.1|17961.1|4
1726670640000|2024-09-18 14:44:00|17985.3|17973.3|17986.6|17974.6|17988.1|17976.1|17985.3|17973.3|8
1726681750000|2024-09-18 17:49:10|17972.9|17960.9|17970.9|17958.9|17972.9|17960.9|17970.9|17958.9|25
1726670650000|2024-09-18 14:44:10|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|6
1726681760000|2024-09-18 17:49:20|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|0
1726670660000|2024-09-18 14:44:20|17985.3|17973.3|17985.3|17973.3|17985.3|17973.3|17985.3|17973.3|0
1726681770000|2024-09-18 17:49:30|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|3
1726670670000|2024-09-18 14:44:30|17985.1|17973.1|17984.1|17972.1|17985.3|17973.3|17984.1|17972.1|0
1726681780000|2024-09-18 17:49:40|17973.4|17961.4|17973.1|17961.1|17973.4|17961.4|17973.1|17961.1|16
1726670680000|2024-09-18 14:44:40|||||||||2
1726681790000|2024-09-18 17:49:50|||||||||11
1726670690000|2024-09-18 14:44:50|||||||||1
1726681800000|2024-09-18 17:50:00|17970.9|17958.9|17968.1|17956.1|17970.9|17958.9|17968.1|17956.1|3
1726670700000|2024-09-18 14:45:00|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|1
1726681810000|2024-09-18 17:50:10|17967.1|17955.1|17966.1|17954.1|17967.1|17955.1|17966.1|17954.1|10
1726670710000|2024-09-18 14:45:10|17982.8|17970.8|17981.8|17969.8|17983.8|17971.8|17981.8|17969.8|0
1726681820000|2024-09-18 17:50:20|17967.1|17955.1|17967.1|17955.1|17967.1|17955.1|17967.1|17955.1|1
1726670720000|2024-09-18 14:45:20|17982.8|17970.8|17982.8|17970.8|17984.3|17972.3|17981.8|17969.8|2
1726681840000|2024-09-18 17:50:40|17968.1|17956.1|17966.1|17954.1|17968.1|17956.1|17966.1|17954.1|7
1726670730000|2024-09-18 14:45:30|17981.8|17969.8|17982.8|17970.8|17982.8|17970.8|17981.8|17969.8|6
1726681850000|2024-09-18 17:50:50|17965.9|17953.9|17961.1|17949.1|17965.9|17953.9|17961.1|17949.1|2
1726670740000|2024-09-18 14:45:40|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|1
1726681860000|2024-09-18 17:51:00|17962.1|17950.1|17961.1|17949.1|17962.1|17950.1|17961.1|17949.1|1
1726670750000|2024-09-18 14:45:50|17982.8|17970.8|17982.8|17970.8|17982.8|17970.8|17982.8|17970.8|0
1726681870000|2024-09-18 17:51:10|17963.6|17951.6|17964.6|17952.6|17965.6|17953.6|17962.4|17950.4|17
1726670760000|2024-09-18 14:46:00|17983.8|17971.8|17981.8|17969.8|17984.3|17972.3|17981.8|17969.8|12
1726681880000|2024-09-18 17:51:20|17963.6|17951.6|17964.9|17952.9|17965.9|17953.9|17963.6|17951.6|8
1726670770000|2024-09-18 14:46:10|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|17979.3|17967.3|3
1726681890000|2024-09-18 17:51:30|17964.6|17952.6|17964.6|17952.6|17964.6|17952.6|17964.6|17952.6|1
1726670790000|2024-09-18 14:46:30|||||||||1
1726681900000|2024-09-18 17:51:40|17965.9|17953.9|17964.6|17952.6|17965.9|17953.9|17964.6|17952.6|1
1726670810000|2024-09-18 14:46:50|17979.8|17967.8|17979.3|17967.3|17980.8|17968.8|17979.3|17967.3|1
1726681910000|2024-09-18 17:51:50|||||||||5
1726670820000|2024-09-18 14:47:00|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|2
1726681920000|2024-09-18 17:52:00|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|2
1726670830000|2024-09-18 14:47:10|17981.6|17969.6|17982.8|17970.8|17983.8|17971.8|17981.3|17969.3|4
1726681930000|2024-09-18 17:52:10|17964.6|17952.6|17964.6|17952.6|17964.6|17952.6|17963.6|17951.6|4
1726670840000|2024-09-18 14:47:20|17981.6|17969.6|17981.6|17969.6|17981.6|17969.6|17981.6|17969.6|2
1726681940000|2024-09-18 17:52:20|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|7
1726670850000|2024-09-18 14:47:30|17980.3|17968.3|17980.3|17968.3|17980.3|17968.3|17979.3|17967.3|0
1726681950000|2024-09-18 17:52:30|17964.9|17952.9|17967.4|17955.4|17968.1|17956.1|17964.9|17952.9|6
1726670860000|2024-09-18 14:47:40|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|0
1726681960000|2024-09-18 17:52:40|17968.4|17956.4|17967.4|17955.4|17968.4|17956.4|17967.4|17955.4|3
1726670870000|2024-09-18 14:47:50|17982.6|17970.6|17983.8|17971.8|17983.8|17971.8|17982.6|17970.6|12
1726681970000|2024-09-18 17:52:50|17968.4|17956.4|17969.6|17957.6|17969.6|17957.6|17968.4|17956.4|1
1726670880000|2024-09-18 14:48:00|17981.6|17969.6|17981.8|17969.8|17981.8|17969.8|17981.6|17969.6|0
1726681980000|2024-09-18 17:53:00|17968.6|17956.6|17969.6|17957.6|17969.6|17957.6|17968.6|17956.6|3
1726670890000|2024-09-18 14:48:10|17982.8|17970.8|17984.1|17972.1|17985.1|17973.1|17982.8|17970.8|7
1726681990000|2024-09-18 17:53:10|||||||||5
1726670900000|2024-09-18 14:48:20|17983.8|17971.8|17984.1|17972.1|17984.1|17972.1|17983.8|17971.8|0
1726682000000|2024-09-18 17:53:20|17968.6|17956.6|17967.1|17955.1|17968.6|17956.6|17966.1|17954.1|3
1726670910000|2024-09-18 14:48:30|17982.8|17970.8|17981.3|17969.3|17982.8|17970.8|17981.3|17969.3|6
1726682010000|2024-09-18 17:53:30|17964.9|17952.9|17967.1|17955.1|17967.1|17955.1|17964.9|17952.9|3
1726670920000|2024-09-18 14:48:40|17979.3|17967.3|17979.3|17967.3|17980.3|17968.3|17979.3|17967.3|12
1726682020000|2024-09-18 17:53:40|||||||||4
1726670930000|2024-09-18 14:48:50|17980.3|17968.3|17981.6|17969.6|17981.6|17969.6|17980.3|17968.3|6
1726682030000|2024-09-18 17:53:50|17966.9|17954.9|17963.9|17951.9|17966.9|17954.9|17963.6|17951.6|41
1726670940000|2024-09-18 14:49:00|17980.6|17968.6|17980.3|17968.3|17980.6|17968.6|17980.3|17968.3|0
1726682040000|2024-09-18 17:54:00|17963.6|17951.6|17961.6|17949.6|17963.6|17951.6|17961.6|17949.6|0
1726670950000|2024-09-18 14:49:10|17979.3|17967.3|17986.8|17974.8|17986.8|17974.8|17979.1|17967.1|22
1726682050000|2024-09-18 17:54:10|17963.9|17951.9|17965.1|17953.1|17965.1|17953.1|17963.9|17951.9|1
1726670960000|2024-09-18 14:49:20|17990.3|17978.3|17990.3|17978.3|17990.6|17978.6|17990.3|17978.3|2
1726682060000|2024-09-18 17:54:20|17964.9|17952.9|17964.9|17952.9|17965.1|17953.1|17964.9|17952.9|0
1726670970000|2024-09-18 14:49:30|17990.6|17978.6|17990.3|17978.3|17990.6|17978.6|17990.1|17978.1|4
1726682070000|2024-09-18 17:54:30|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|1
1726670980000|2024-09-18 14:49:40|17990.1|17978.1|17986.8|17974.8|17990.1|17978.1|17986.6|17974.6|24
1726682080000|2024-09-18 17:54:40|||||||||1
1726670990000|2024-09-18 14:49:50|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|0
1726682090000|2024-09-18 17:54:50|17964.1|17952.1|17962.9|17950.9|17964.1|17952.1|17962.9|17950.9|8
1726671010000|2024-09-18 14:50:10|17984.6|17972.6|17984.1|17972.1|17984.6|17972.6|17984.1|17972.1|1
1726682100000|2024-09-18 17:55:00|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17962.9|17950.9|0
1726671020000|2024-09-18 14:50:20|17984.3|17972.3|17984.3|17972.3|17984.3|17972.3|17984.3|17972.3|0
1726682110000|2024-09-18 17:55:10|17962.9|17950.9|17962.9|17950.9|17962.9|17950.9|17962.9|17950.9|4
1726671030000|2024-09-18 14:50:30|||||||||1
1726682120000|2024-09-18 17:55:20|||||||||6
1726671040000|2024-09-18 14:50:40|17984.1|17972.1|17985.6|17973.6|17985.6|17973.6|17984.1|17972.1|2
1726682130000|2024-09-18 17:55:30|17963.1|17951.1|17963.9|17951.9|17963.9|17951.9|17963.1|17951.1|1
1726671050000|2024-09-18 14:50:50|17986.6|17974.6|17986.6|17974.6|17986.6|17974.6|17986.6|17974.6|6
1726682150000|2024-09-18 17:55:50|||||||||5
1726671060000|2024-09-18 14:51:00|17988.6|17976.6|17987.6|17975.6|17988.6|17976.6|17986.6|17974.6|0
1726682160000|2024-09-18 17:56:00|17964.1|17952.1|17963.9|17951.9|17964.1|17952.1|17963.9|17951.9|11
1726671070000|2024-09-18 14:51:10|17986.6|17974.6|17987.8|17975.8|17987.8|17975.8|17986.6|17974.6|0
1726682170000|2024-09-18 17:56:10|17963.6|17951.6|17962.6|17950.6|17963.6|17951.6|17961.6|17949.6|10
1726671080000|2024-09-18 14:51:20|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|1
1726682180000|2024-09-18 17:56:20|17963.6|17951.6|17962.6|17950.6|17963.6|17951.6|17962.6|17950.6|61
1726671100000|2024-09-18 14:51:40|17986.6|17974.6|17986.6|17974.6|17986.6|17974.6|17986.6|17974.6|0
1726682190000|2024-09-18 17:56:30|||||||||35
1726671110000|2024-09-18 14:51:50|17986.8|17974.8|17984.1|17972.1|17986.8|17974.8|17984.1|17972.1|1
1726682200000|2024-09-18 17:56:40|||||||||2
1726682210000|2024-09-18 17:56:50|||||||||1
1726671130000|2024-09-18 14:52:10|17984.3|17972.3|17984.3|17972.3|17984.3|17972.3|17984.3|17972.3|14
1726682220000|2024-09-18 17:57:00|||||||||3
1726671140000|2024-09-18 14:52:20|17982.1|17970.1|17985.8|17973.8|17985.8|17973.8|17981.1|17969.1|40
1726682230000|2024-09-18 17:57:10|17961.6|17949.6|17964.9|17952.9|17964.9|17952.9|17961.6|17949.6|28
1726671150000|2024-09-18 14:52:30|17986.8|17974.8|17985.8|17973.8|17986.8|17974.8|17984.6|17972.6|0
1726682240000|2024-09-18 17:57:20|17965.1|17953.1|17964.1|17952.1|17965.1|17953.1|17963.6|17951.6|35
1726671160000|2024-09-18 14:52:40|17985.6|17973.6|17984.6|17972.6|17985.6|17973.6|17984.6|17972.6|0
1726682260000|2024-09-18 17:57:40|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|6
1726671170000|2024-09-18 14:52:50|17985.6|17973.6|17984.3|17972.3|17985.6|17973.6|17984.3|17972.3|2
1726682270000|2024-09-18 17:57:50|17964.1|17952.1|17961.6|17949.6|17964.1|17952.1|17961.6|17949.6|10
1726682280000|2024-09-18 17:58:00|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17962.9|17950.9|3
1726671180000|2024-09-18 14:53:00|||||||||1
1726682290000|2024-09-18 17:58:10|17962.9|17950.9|17961.4|17949.4|17962.9|17950.9|17960.4|17948.4|38
1726671200000|2024-09-18 14:53:20|17984.8|17972.8|17984.6|17972.6|17984.8|17972.8|17984.6|17972.6|1
1726682300000|2024-09-18 17:58:20|||||||||2
1726671210000|2024-09-18 14:53:30|17985.6|17973.6|17985.8|17973.8|17985.8|17973.8|17984.6|17972.6|0
1726682310000|2024-09-18 17:58:30|17961.6|17949.6|17962.6|17950.6|17962.6|17950.6|17961.6|17949.6|26
1726671220000|2024-09-18 14:53:40|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|17986.8|17974.8|2
1726682320000|2024-09-18 17:58:40|17963.6|17951.6|17963.9|17951.9|17963.9|17951.9|17963.6|17951.6|5
1726671230000|2024-09-18 14:53:50|||||||||6
1726682330000|2024-09-18 17:58:50|17963.6|17951.6|17963.6|17951.6|17964.9|17952.9|17963.6|17951.6|10
1726671250000|2024-09-18 14:54:10|17985.8|17973.8|17985.8|17973.8|17986.8|17974.8|17985.8|17973.8|13
1726682340000|2024-09-18 17:59:00|17964.6|17952.6|17959.1|17947.1|17964.6|17952.6|17958.1|17946.1|43
1726671260000|2024-09-18 14:54:20|17984.8|17972.8|17984.8|17972.8|17984.8|17972.8|17984.6|17972.6|12
1726682350000|2024-09-18 17:59:10|17958.1|17946.1|17955.1|17943.1|17958.1|17946.1|17955.1|17943.1|31
1726671270000|2024-09-18 14:54:30|17987.6|17975.6|17987.6|17975.6|17987.6|17975.6|17987.6|17975.6|2
1726682360000|2024-09-18 17:59:20|17956.6|17944.6|17955.6|17943.6|17957.6|17945.6|17955.6|17943.6|52
1726671280000|2024-09-18 14:54:40|||||||||1
1726682370000|2024-09-18 17:59:30|17956.6|17944.6|17960.9|17948.9|17962.9|17950.9|17955.1|17943.1|163
1726671290000|2024-09-18 14:54:50|17987.8|17975.8|17987.8|17975.8|17987.8|17975.8|17987.8|17975.8|3
1726682380000|2024-09-18 17:59:40|17959.9|17947.9|17959.2|17947.2|17959.9|17947.9|17955.4|17943.4|105
1726682390000|2024-09-18 17:59:50|17959.4|17947.4|17960.4|17948.4|17961.7|17949.7|17959.4|17947.4|83
1726671300000|2024-09-18 14:55:00|17987.6|17975.6|17988.1|17976.1|17988.1|17976.1|17987.6|17975.6|9
1726682400000|2024-09-18 18:00:00|17959.6|17947.6|17959.6|17947.6|17959.6|17947.6|17959.6|17947.6|29
1726671310000|2024-09-18 14:55:10|17988.3|17976.3|17994.8|17982.8|17994.8|17982.8|17988.3|17976.3|18
1726682410000|2024-09-18 18:00:10|17962.1|17950.1|17972.1|17960.1|17973.6|17961.6|17962.1|17950.1|10
1726671320000|2024-09-18 14:55:20|17992.8|17980.8|17988.1|17976.1|17993.8|17981.8|17988.1|17976.1|13
1726682420000|2024-09-18 18:00:20|17969.6|17957.6|17971.9|17959.9|17973.1|17961.1|17969.6|17957.6|11
1726671330000|2024-09-18 14:55:30|17989.1|17977.1|17982.8|17970.8|17989.1|17977.1|17982.8|17970.8|15
1726682430000|2024-09-18 18:00:30|17972.1|17960.1|17971.7|17959.7|17973.4|17961.4|17970.9|17958.9|8
1726671340000|2024-09-18 14:55:40|17980.3|17968.3|17980.3|17968.3|17980.3|17968.3|17980.3|17968.3|0
1726682440000|2024-09-18 18:00:40|17970.6|17958.6|17970.4|17958.4|17971.7|17959.7|17970.4|17958.4|2
1726671350000|2024-09-18 14:55:50|17979.3|17967.3|17980.3|17968.3|17980.3|17968.3|17979.3|17967.3|1
1726682450000|2024-09-18 18:00:50|17970.6|17958.6|17978.4|17966.4|17979.6|17967.6|17970.4|17958.4|34
1726671360000|2024-09-18 14:56:00|17980.8|17968.8|17978.6|17966.6|17980.8|17968.8|17978.6|17966.6|14
1726682460000|2024-09-18 18:01:00|17979.4|17967.4|17981.7|17969.7|17981.7|17969.7|17979.4|17967.4|14
1726671370000|2024-09-18 14:56:10|17978.3|17966.3|17978.3|17966.3|17978.3|17966.3|17977.3|17965.3|0
1726682470000|2024-09-18 18:01:10|17981.4|17969.4|17981.7|17969.7|17981.7|17969.7|17980.4|17968.4|3
1726671380000|2024-09-18 14:56:20|17977.3|17965.3|17976.1|17964.1|17977.3|17965.3|17976.1|17964.1|2
1726682480000|2024-09-18 18:01:20|17982.7|17970.7|17983.4|17971.4|17983.7|17971.7|17982.4|17970.4|50
1726671410000|2024-09-18 14:56:50|17976.3|17964.3|17978.6|17966.6|17978.6|17966.6|17976.3|17964.3|5
1726682490000|2024-09-18 18:01:30|17985.7|17973.7|17992.9|17980.9|17998.2|17986.2|17983.2|17971.2|121
1726671420000|2024-09-18 14:57:00|17976.3|17964.3|17974.1|17962.1|17976.3|17964.3|17974.1|17962.1|4
1726682500000|2024-09-18 18:01:40|17993.2|17981.2|17993.4|17981.4|17993.4|17981.4|17993.2|17981.2|19
1726671430000|2024-09-18 14:57:10|17974.3|17962.3|17970.1|17958.1|17976.3|17964.3|17970.1|17958.1|11
1726682510000|2024-09-18 18:01:50|17993.2|17981.2|17997.9|17985.9|17999.2|17987.2|17993.2|17981.2|82
1726671440000|2024-09-18 14:57:20|||||||||2
1726682520000|2024-09-18 18:02:00|18000.2|17988.2|17997.4|17985.4|18000.9|17988.9|17997.4|17985.4|55
1726671450000|2024-09-18 14:57:30|17968.8|17956.8|17972.8|17960.8|17973.8|17961.8|17968.8|17956.8|31
1726682530000|2024-09-18 18:02:10|17998.4|17986.4|17997.7|17985.7|17998.7|17986.7|17996.4|17984.4|13
1726671470000|2024-09-18 14:57:50|17970.3|17958.3|17970.6|17958.6|17970.6|17958.6|17970.3|17958.3|17
1726682540000|2024-09-18 18:02:20|17996.7|17984.7|17995.2|17983.2|17997.7|17985.7|17995.2|17983.2|8
1726671480000|2024-09-18 14:58:00|17971.6|17959.6|17971.1|17959.1|17971.6|17959.6|17971.1|17959.1|25
1726682550000|2024-09-18 18:02:30|17995.4|17983.4|17992.9|17980.9|17995.4|17983.4|17992.9|17980.9|11
1726671490000|2024-09-18 14:58:10|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|17969.8|17957.8|2
1726682560000|2024-09-18 18:02:40|17993.9|17981.9|17992.9|17980.9|17993.9|17981.9|17992.9|17980.9|15
1726671500000|2024-09-18 14:58:20|17968.8|17956.8|17970.3|17958.3|17970.3|17958.3|17968.8|17956.8|8
1726682570000|2024-09-18 18:02:50|17993.9|17981.9|17993.9|17981.9|17995.2|17983.2|17992.7|17980.7|29
1726671510000|2024-09-18 14:58:30|17974.6|17962.6|17972.3|17960.3|17974.6|17962.6|17972.3|17960.3|8
1726682580000|2024-09-18 18:03:00|17994.2|17982.2|17993.9|17981.9|17995.2|17983.2|17992.9|17980.9|10
1726671520000|2024-09-18 14:58:40|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|0
1726682590000|2024-09-18 18:03:10|17995.2|17983.2|17993.9|17981.9|17995.2|17983.2|17993.9|17981.9|7
1726671530000|2024-09-18 14:58:50|17972.3|17960.3|17972.3|17960.3|17972.6|17960.6|17972.3|17960.3|4
1726682600000|2024-09-18 18:03:20|||||||||8
1726671540000|2024-09-18 14:59:00|||||||||10
1726682610000|2024-09-18 18:03:30|17993.7|17981.7|17997.4|17985.4|17997.7|17985.7|17992.7|17980.7|17
1726671560000|2024-09-18 14:59:20|17971.3|17959.3|17976.1|17964.1|17976.1|17964.1|17971.3|17959.3|0
1726682620000|2024-09-18 18:03:40|17997.2|17985.2|17994.7|17982.7|17997.4|17985.4|17994.7|17982.7|11
1726671570000|2024-09-18 14:59:30|17973.6|17961.6|17973.6|17961.6|17973.8|17961.8|17973.6|17961.6|0
1726682630000|2024-09-18 18:03:50|17993.4|17981.4|17992.4|17980.4|17993.4|17981.4|17992.4|17980.4|10
1726671580000|2024-09-18 14:59:40|17972.3|17960.3|17972.3|17960.3|17974.8|17962.8|17972.3|17960.3|1
1726682640000|2024-09-18 18:04:00|17992.7|17980.7|17994.7|17982.7|17997.2|17985.2|17992.7|17980.7|21
1726671590000|2024-09-18 14:59:50|||||||||2
1726682650000|2024-09-18 18:04:10|17993.4|17981.4|17992.2|17980.2|17993.4|17981.4|17992.2|17980.2|1
1726671600000|2024-09-18 15:00:00|||||||||16
1726682660000|2024-09-18 18:04:20|17994.7|17982.7|17993.4|17981.4|17994.7|17982.7|17993.4|17981.4|12
1726671610000|2024-09-18 15:00:10|17971.3|17959.3|17972.3|17960.3|17972.3|17960.3|17971.3|17959.3|0
1726682670000|2024-09-18 18:04:30|17990.9|17978.9|17991.4|17979.4|17993.4|17981.4|17990.9|17978.9|18
1726671620000|2024-09-18 15:00:20|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|1
1726682680000|2024-09-18 18:04:40|17990.9|17978.9|17987.9|17975.9|17991.2|17979.2|17984.9|17972.9|12
1726671630000|2024-09-18 15:00:30|17972.3|17960.3|17972.3|17960.3|17972.3|17960.3|17972.3|17960.3|1
1726682690000|2024-09-18 18:04:50|17987.7|17975.7|17983.2|17971.2|17987.9|17975.9|17979.9|17967.9|27
1726671640000|2024-09-18 15:00:40|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|17971.3|17959.3|0
1726671650000|2024-09-18 15:00:50|||||||||7
1726671660000|2024-09-18 15:01:00|17968.8|17956.8|17968.8|17956.8|17969.8|17957.8|17968.8|17956.8|3
1726671670000|2024-09-18 15:01:10|17969.1|17957.1|17969.1|17957.1|17969.1|17957.1|17969.1|17957.1|22
1726671680000|2024-09-18 15:01:20|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|8
1726671690000|2024-09-18 15:01:30|||||||||5
1726671700000|2024-09-18 15:01:40|17963.3|17951.3|17963.3|17951.3|17964.3|17952.3|17963.3|17951.3|6
1726671710000|2024-09-18 15:01:50|17964.3|17952.3|17957.3|17945.3|17964.6|17952.6|17957.3|17945.3|13
1726671720000|2024-09-18 15:02:00|17956.1|17944.1|17958.1|17946.1|17958.3|17946.3|17956.1|17944.1|60
1726671730000|2024-09-18 15:02:10|17957.8|17945.8|17953.1|17941.1|17957.8|17945.8|17950.8|17938.8|11
1726671740000|2024-09-18 15:02:20|17951.8|17939.8|17951.8|17939.8|17951.8|17939.8|17951.8|17939.8|0
1726671750000|2024-09-18 15:02:30|17952.3|17940.3|17952.1|17940.1|17952.3|17940.3|17952.1|17940.1|3
1726671760000|2024-09-18 15:02:40|17952.3|17940.3|17951.8|17939.8|17952.3|17940.3|17951.8|17939.8|4
1726671770000|2024-09-18 15:02:50|17952.3|17940.3|17952.3|17940.3|17952.3|17940.3|17952.3|17940.3|3
1726671790000|2024-09-18 15:03:10|17953.6|17941.6|17952.3|17940.3|17954.8|17942.8|17952.3|17940.3|4
1726671800000|2024-09-18 15:03:20|17953.3|17941.3|17954.6|17942.6|17954.6|17942.6|17953.3|17941.3|0
1726671810000|2024-09-18 15:03:30|||||||||4
1726671820000|2024-09-18 15:03:40|17954.3|17942.3|17954.3|17942.3|17954.3|17942.3|17953.1|17941.1|23
1726671830000|2024-09-18 15:03:50|||||||||3
1726671840000|2024-09-18 15:04:00|17954.1|17942.1|17953.1|17941.1|17954.1|17942.1|17953.1|17941.1|4
1726671850000|2024-09-18 15:04:10|17953.3|17941.3|17955.6|17943.6|17956.8|17944.8|17952.3|17940.3|35
1726671860000|2024-09-18 15:04:20|17954.6|17942.6|17955.6|17943.6|17955.8|17943.8|17954.6|17942.6|3
1726671870000|2024-09-18 15:04:30|17953.1|17941.1|17947.8|17935.8|17953.1|17941.1|17947.8|17935.8|19
1726671880000|2024-09-18 15:04:40|17948.8|17936.8|17947.8|17935.8|17948.8|17936.8|17947.8|17935.8|0
1726671890000|2024-09-18 15:04:50|17943.1|17931.1|17941.8|17929.8|17944.1|17932.1|17941.8|17929.8|32
1726671910000|2024-09-18 15:05:10|17945.3|17933.3|17944.3|17932.3|17946.3|17934.3|17944.1|17932.1|15
1726671920000|2024-09-18 15:05:20|17944.1|17932.1|17946.8|17934.8|17948.8|17936.8|17944.1|17932.1|2
1726671930000|2024-09-18 15:05:30|17946.6|17934.6|17946.8|17934.8|17946.8|17934.8|17946.6|17934.6|0
1726671940000|2024-09-18 15:05:40|17948.8|17936.8|17949.1|17937.1|17949.1|17937.1|17948.8|17936.8|1
1726671950000|2024-09-18 15:05:50|17951.3|17939.3|17951.3|17939.3|17951.3|17939.3|17951.3|17939.3|0
1726671960000|2024-09-18 15:06:00|17949.1|17937.1|17952.6|17940.6|17952.6|17940.6|17949.1|17937.1|0
1726671970000|2024-09-18 15:06:10|17950.1|17938.1|17951.8|17939.8|17951.8|17939.8|17950.1|17938.1|29
1726671980000|2024-09-18 15:06:20|17950.6|17938.6|17950.6|17938.6|17950.6|17938.6|17950.6|17938.6|1
1726671990000|2024-09-18 15:06:30|17947.1|17935.1|17947.3|17935.3|17947.3|17935.3|17947.1|17935.1|4
1726672000000|2024-09-18 15:06:40|17950.8|17938.8|17949.6|17937.6|17950.8|17938.8|17949.6|17937.6|4
1726672010000|2024-09-18 15:06:50|17949.8|17937.8|17949.8|17937.8|17950.8|17938.8|17949.8|17937.8|2
1726672020000|2024-09-18 15:07:00|17948.6|17936.6|17954.6|17942.6|17954.6|17942.6|17947.6|17935.6|36
1726672030000|2024-09-18 15:07:10|17955.8|17943.8|17955.8|17943.8|17955.8|17943.8|17955.8|17943.8|0
1726672040000|2024-09-18 15:07:20|17954.8|17942.8|17954.6|17942.6|17954.8|17942.8|17954.6|17942.6|1
1726672050000|2024-09-18 15:07:30|17954.8|17942.8|17957.1|17945.1|17957.1|17945.1|17954.8|17942.8|4
1726672060000|2024-09-18 15:07:40|17959.3|17947.3|17960.1|17948.1|17960.1|17948.1|17959.3|17947.3|6
1726672080000|2024-09-18 15:08:00|17959.1|17947.1|17957.6|17945.6|17959.1|17947.1|17956.3|17944.3|3
1726672090000|2024-09-18 15:08:10|17956.6|17944.6|17956.3|17944.3|17956.6|17944.6|17955.1|17943.1|4
1726672100000|2024-09-18 15:08:20|17956.6|17944.6|17958.8|17946.8|17958.8|17946.8|17956.6|17944.6|2
1726672110000|2024-09-18 15:08:30|17958.6|17946.6|17958.3|17946.3|17958.6|17946.6|17958.3|17946.3|10
1726672120000|2024-09-18 15:08:40|||||||||1
1726672130000|2024-09-18 15:08:50|17954.8|17942.8|17955.8|17943.8|17955.8|17943.8|17954.8|17942.8|4
1726672140000|2024-09-18 15:09:00|17956.1|17944.1|17957.1|17945.1|17957.1|17945.1|17956.1|17944.1|3
1726672150000|2024-09-18 15:09:10|17955.8|17943.8|17956.8|17944.8|17957.8|17945.8|17955.8|17943.8|15
1726672160000|2024-09-18 15:09:20|||||||||5
1726672170000|2024-09-18 15:09:30|||||||||4
1726672190000|2024-09-18 15:09:50|17956.6|17944.6|17955.6|17943.6|17956.6|17944.6|17955.6|17943.6|5
1726672200000|2024-09-18 15:10:00|17955.3|17943.3|17955.3|17943.3|17955.3|17943.3|17955.3|17943.3|3
1726672210000|2024-09-18 15:10:10|17953.3|17941.3|17953.1|17941.1|17955.6|17943.6|17953.1|17941.1|3
1726672220000|2024-09-18 15:10:20|17951.8|17939.8|17950.6|17938.6|17952.8|17940.8|17950.6|17938.6|4
1726672230000|2024-09-18 15:10:30|17951.8|17939.8|17952.3|17940.3|17952.8|17940.8|17951.8|17939.8|0
1726672240000|2024-09-18 15:10:40|17950.3|17938.3|17950.6|17938.6|17950.6|17938.6|17950.3|17938.3|6
1726672250000|2024-09-18 15:10:50|17950.3|17938.3|17952.8|17940.8|17952.8|17940.8|17950.3|17938.3|1
1726672260000|2024-09-18 15:11:00|17955.3|17943.3|17955.3|17943.3|17955.3|17943.3|17955.3|17943.3|5
1726672270000|2024-09-18 15:11:10|17956.3|17944.3|17956.6|17944.6|17956.6|17944.6|17955.3|17943.3|3
1726672280000|2024-09-18 15:11:20|17957.8|17945.8|17957.8|17945.8|17957.8|17945.8|17957.8|17945.8|16
1726672290000|2024-09-18 15:11:30|||||||||1
1726672300000|2024-09-18 15:11:40|17958.1|17946.1|17958.1|17946.1|17958.1|17946.1|17958.1|17946.1|5
1726672310000|2024-09-18 15:11:50|17961.8|17949.8|17962.8|17950.8|17962.8|17950.8|17961.8|17949.8|4
1726672320000|2024-09-18 15:12:00|17963.8|17951.8|17962.6|17950.6|17963.8|17951.8|17962.6|17950.6|5
1726672340000|2024-09-18 15:12:20|17965.1|17953.1|17965.1|17953.1|17965.1|17953.1|17965.1|17953.1|3
1726672350000|2024-09-18 15:12:30|17964.8|17952.8|17966.1|17954.1|17966.1|17954.1|17964.8|17952.8|1
1726672360000|2024-09-18 15:12:40|17965.1|17953.1|17967.3|17955.3|17967.6|17955.6|17965.1|17953.1|3
1726672370000|2024-09-18 15:12:50|17966.3|17954.3|17968.6|17956.6|17968.6|17956.6|17965.3|17953.3|0
1726672380000|2024-09-18 15:13:00|17967.6|17955.6|17969.6|17957.6|17970.6|17958.6|17967.6|17955.6|6
1726672390000|2024-09-18 15:13:10|17970.8|17958.8|17969.3|17957.3|17970.8|17958.8|17969.3|17957.3|2
1726672400000|2024-09-18 15:13:20|17967.1|17955.1|17964.6|17952.6|17967.1|17955.1|17964.6|17952.6|8
1726672410000|2024-09-18 15:13:30|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|0
1726672420000|2024-09-18 15:13:40|17965.6|17953.6|17964.3|17952.3|17965.8|17953.8|17964.3|17952.3|23
1726672430000|2024-09-18 15:13:50|17965.6|17953.6|17963.3|17951.3|17965.6|17953.6|17963.1|17951.1|1
1726672440000|2024-09-18 15:14:00|||||||||2
1726672450000|2024-09-18 15:14:10|17965.6|17953.6|17965.3|17953.3|17965.6|17953.6|17965.3|17953.3|5
1726672460000|2024-09-18 15:14:20|17966.3|17954.3|17967.8|17955.8|17967.8|17955.8|17966.3|17954.3|4
1726672470000|2024-09-18 15:14:30|17966.8|17954.8|17966.6|17954.6|17966.8|17954.8|17966.6|17954.6|2
1726672480000|2024-09-18 15:14:40|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|17966.8|17954.8|0
1726672490000|2024-09-18 15:14:50|17965.3|17953.3|17965.3|17953.3|17965.3|17953.3|17965.3|17953.3|10
1726672500000|2024-09-18 15:15:00|17965.1|17953.1|17965.1|17953.1|17965.1|17953.1|17965.1|17953.1|2
1726672510000|2024-09-18 15:15:10|||||||||6
1726672520000|2024-09-18 15:15:20|17963.8|17951.8|17961.3|17949.3|17963.8|17951.8|17961.3|17949.3|3
1726672530000|2024-09-18 15:15:30|||||||||1
1726672540000|2024-09-18 15:15:40|17960.3|17948.3|17957.8|17945.8|17960.3|17948.3|17957.8|17945.8|2
1726672550000|2024-09-18 15:15:50|17956.8|17944.8|17955.6|17943.6|17956.8|17944.8|17955.6|17943.6|2
1726672560000|2024-09-18 15:16:00|17956.6|17944.6|17955.3|17943.3|17956.6|17944.6|17955.3|17943.3|3
1726672570000|2024-09-18 15:16:10|17956.3|17944.3|17956.3|17944.3|17956.6|17944.6|17956.3|17944.3|3
1726672580000|2024-09-18 15:16:20|||||||||2
1726672590000|2024-09-18 15:16:30|17954.3|17942.3|17956.6|17944.6|17956.8|17944.8|17953.6|17941.6|8
1726672600000|2024-09-18 15:16:40|17956.8|17944.8|17956.8|17944.8|17956.8|17944.8|17956.8|17944.8|0
1726672610000|2024-09-18 15:16:50|17956.6|17944.6|17956.6|17944.6|17956.6|17944.6|17956.6|17944.6|2
1726672620000|2024-09-18 15:17:00|17955.3|17943.3|17956.6|17944.6|17956.6|17944.6|17955.3|17943.3|5
1726672630000|2024-09-18 15:17:10|17954.1|17942.1|17954.1|17942.1|17956.6|17944.6|17954.1|17942.1|0
1726672640000|2024-09-18 15:17:20|17954.3|17942.3|17954.1|17942.1|17954.3|17942.3|17954.1|17942.1|5
1726672650000|2024-09-18 15:17:30|17951.8|17939.8|17956.4|17944.4|17956.4|17944.4|17951.8|17939.8|13
1726672660000|2024-09-18 15:17:40|17956.1|17944.1|17956.1|17944.1|17956.4|17944.4|17956.1|17944.1|6
1726672670000|2024-09-18 15:17:50|17956.4|17944.4|17958.6|17946.6|17959.6|17947.6|17956.1|17944.1|3
1726672680000|2024-09-18 15:18:00|17960.1|17948.1|17961.1|17949.1|17961.1|17949.1|17960.1|17948.1|9
1726672690000|2024-09-18 15:18:10|17960.1|17948.1|17961.1|17949.1|17961.1|17949.1|17960.1|17948.1|0
1726672700000|2024-09-18 15:18:20|17960.1|17948.1|17961.1|17949.1|17961.1|17949.1|17960.1|17948.1|0
1726672710000|2024-09-18 15:18:30|17960.1|17948.1|17961.1|17949.1|17961.4|17949.4|17960.1|17948.1|2
1726672720000|2024-09-18 15:18:40|17958.9|17946.9|17962.4|17950.4|17962.4|17950.4|17958.9|17946.9|2
1726672730000|2024-09-18 15:18:50|17961.4|17949.4|17961.4|17949.4|17962.4|17950.4|17961.4|17949.4|0
1726672740000|2024-09-18 15:19:00|17961.1|17949.1|17958.9|17946.9|17961.1|17949.1|17958.9|17946.9|1
1726672750000|2024-09-18 15:19:10|||||||||2
1726672760000|2024-09-18 15:19:20|17957.9|17945.9|17957.9|17945.9|17957.9|17945.9|17957.9|17945.9|5
1726672770000|2024-09-18 15:19:30|17958.9|17946.9|17957.9|17945.9|17958.9|17946.9|17957.9|17945.9|17
1726672800000|2024-09-18 15:20:00|17956.9|17944.9|17956.9|17944.9|17956.9|17944.9|17956.9|17944.9|4
1726672810000|2024-09-18 15:20:10|17956.6|17944.6|17958.9|17946.9|17958.9|17946.9|17956.6|17944.6|7
1726672820000|2024-09-18 15:20:20|17958.6|17946.6|17957.6|17945.6|17958.6|17946.6|17957.6|17945.6|4
1726672830000|2024-09-18 15:20:30|17956.6|17944.6|17955.1|17943.1|17956.6|17944.6|17955.1|17943.1|0
1726672840000|2024-09-18 15:20:40|17954.9|17942.9|17954.1|17942.1|17955.1|17943.1|17954.1|17942.1|10
1726672850000|2024-09-18 15:20:50|17954.4|17942.4|17956.4|17944.4|17956.4|17944.4|17954.4|17942.4|0
1726672860000|2024-09-18 15:21:00|17957.6|17945.6|17956.6|17944.6|17958.6|17946.6|17956.4|17944.4|3
1726672870000|2024-09-18 15:21:10|17957.6|17945.6|17957.6|17945.6|17957.6|17945.6|17957.6|17945.6|2
1726672880000|2024-09-18 15:21:20|17958.9|17946.9|17958.9|17946.9|17958.9|17946.9|17957.9|17945.9|3
1726672890000|2024-09-18 15:21:30|||||||||3
1726672910000|2024-09-18 15:21:50|17967.9|17955.9|17971.4|17959.4|17971.4|17959.4|17967.9|17955.9|19
1726672920000|2024-09-18 15:22:00|17971.6|17959.6|17971.6|17959.6|17972.6|17960.6|17970.4|17958.4|7
1726672930000|2024-09-18 15:22:10|17971.4|17959.4|17969.1|17957.1|17971.4|17959.4|17969.1|17957.1|2
1726672940000|2024-09-18 15:22:20|||||||||3
1726672960000|2024-09-18 15:22:40|17968.9|17956.9|17967.6|17955.6|17968.9|17956.9|17967.6|17955.6|4
1726672970000|2024-09-18 15:22:50|17968.9|17956.9|17969.1|17957.1|17969.1|17957.1|17967.9|17955.9|1
1726672980000|2024-09-18 15:23:00|17969.4|17957.4|17966.4|17954.4|17969.4|17957.4|17966.4|17954.4|8
1726672990000|2024-09-18 15:23:10|17968.6|17956.6|17965.4|17953.4|17968.6|17956.6|17965.4|17953.4|12
1726673000000|2024-09-18 15:23:20|17966.4|17954.4|17966.4|17954.4|17966.4|17954.4|17966.4|17954.4|2
1726673010000|2024-09-18 15:23:30|||||||||2
1726673030000|2024-09-18 15:23:50|17967.6|17955.6|17967.9|17955.9|17967.9|17955.9|17965.4|17953.4|6
1726673040000|2024-09-18 15:24:00|17968.9|17956.9|17968.9|17956.9|17968.9|17956.9|17968.9|17956.9|0
1726673050000|2024-09-18 15:24:10|17970.4|17958.4|17970.4|17958.4|17970.4|17958.4|17970.4|17958.4|2
1726673060000|2024-09-18 15:24:20|17971.4|17959.4|17971.4|17959.4|17972.4|17960.4|17971.4|17959.4|6
1726673070000|2024-09-18 15:24:30|17971.1|17959.1|17971.4|17959.4|17971.4|17959.4|17971.1|17959.1|1
1726673080000|2024-09-18 15:24:40|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|3
1726673090000|2024-09-18 15:24:50|17972.6|17960.6|17972.4|17960.4|17972.6|17960.6|17972.4|17960.4|3
1726673100000|2024-09-18 15:25:00|17972.6|17960.6|17971.9|17959.9|17973.4|17961.4|17970.9|17958.9|54
1726673120000|2024-09-18 15:25:20|||||||||2
1726673130000|2024-09-18 15:25:30|17972.1|17960.1|17973.4|17961.4|17973.4|17961.4|17972.1|17960.1|18
1726673140000|2024-09-18 15:25:40|17973.1|17961.1|17968.6|17956.6|17973.1|17961.1|17968.6|17956.6|85
1726673150000|2024-09-18 15:25:50|17968.9|17956.9|17969.9|17957.9|17972.4|17960.4|17968.9|17956.9|41
1726673160000|2024-09-18 15:26:00|17970.9|17958.9|17972.4|17960.4|17972.4|17960.4|17970.9|17958.9|3
1726673170000|2024-09-18 15:26:10|17971.4|17959.4|17972.4|17960.4|17972.4|17960.4|17971.4|17959.4|7
1726673180000|2024-09-18 15:26:20|||||||||1
1726673190000|2024-09-18 15:26:30|17971.4|17959.4|17971.4|17959.4|17971.4|17959.4|17971.4|17959.4|14
1726673200000|2024-09-18 15:26:40|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|5
1726673210000|2024-09-18 15:26:50|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|10
1726673240000|2024-09-18 15:27:20|||||||||3
1726673250000|2024-09-18 15:27:30|17975.1|17963.1|17975.1|17963.1|17975.4|17963.4|17975.1|17963.1|21
1726673260000|2024-09-18 15:27:40|17975.4|17963.4|17976.1|17964.1|17976.1|17964.1|17975.1|17963.1|4
1726673280000|2024-09-18 15:28:00|17975.4|17963.4|17972.9|17960.9|17975.4|17963.4|17972.9|17960.9|5
1726673290000|2024-09-18 15:28:10|17973.4|17961.4|17975.4|17963.4|17975.4|17963.4|17973.4|17961.4|4
1726673300000|2024-09-18 15:28:20|||||||||12
1726673320000|2024-09-18 15:28:40|17973.4|17961.4|17973.4|17961.4|17974.4|17962.4|17973.4|17961.4|3
1726673350000|2024-09-18 15:29:10|17980.6|17968.6|17980.6|17968.6|17980.6|17968.6|17979.4|17967.4|22
1726673360000|2024-09-18 15:29:20|17980.9|17968.9|17978.4|17966.4|17982.9|17970.9|17978.4|17966.4|1
1726673370000|2024-09-18 15:29:30|17978.1|17966.1|17975.9|17963.9|17978.1|17966.1|17975.9|17963.9|15
1726673380000|2024-09-18 15:29:40|||||||||4
1726673390000|2024-09-18 15:29:50|17976.9|17964.9|17975.9|17963.9|17976.9|17964.9|17975.9|17963.9|0
1726673400000|2024-09-18 15:30:00|17977.6|17965.6|17977.6|17965.6|17977.6|17965.6|17977.6|17965.6|11
1726673420000|2024-09-18 15:30:20|17977.4|17965.4|17973.6|17961.6|17977.4|17965.4|17972.4|17960.4|14
1726673430000|2024-09-18 15:30:30|17973.4|17961.4|17973.6|17961.6|17973.6|17961.6|17973.4|17961.4|0
1726673460000|2024-09-18 15:31:00|17971.4|17959.4|17971.4|17959.4|17971.4|17959.4|17970.4|17958.4|14
1726673470000|2024-09-18 15:31:10|||||||||6
1726673480000|2024-09-18 15:31:20|17971.9|17959.9|17974.1|17962.1|17974.1|17962.1|17971.9|17959.9|1
1726673490000|2024-09-18 15:31:30|17973.9|17961.9|17974.4|17962.4|17974.4|17962.4|17973.9|17961.9|4
1726673500000|2024-09-18 15:31:40|17974.1|17962.1|17972.1|17960.1|17974.1|17962.1|17972.1|17960.1|0
1726673510000|2024-09-18 15:31:50|17971.6|17959.6|17971.6|17959.6|17971.6|17959.6|17971.6|17959.6|2
1726673520000|2024-09-18 15:32:00|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|0
1726673530000|2024-09-18 15:32:10|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|1
1726673540000|2024-09-18 15:32:20|17974.1|17962.1|17974.1|17962.1|17974.1|17962.1|17974.1|17962.1|2
1726673550000|2024-09-18 15:32:30|17973.1|17961.1|17971.9|17959.9|17973.1|17961.1|17971.9|17959.9|0
1726673570000|2024-09-18 15:32:50|||||||||4
1726673580000|2024-09-18 15:33:00|17972.1|17960.1|17976.6|17964.6|17976.6|17964.6|17972.1|17960.1|0
1726673600000|2024-09-18 15:33:20|17977.9|17965.9|17976.6|17964.6|17977.9|17965.9|17976.6|17964.6|0
1726673610000|2024-09-18 15:33:30|17977.6|17965.6|17978.9|17966.9|17978.9|17966.9|17977.6|17965.6|16
1726673620000|2024-09-18 15:33:40|||||||||1
1726673640000|2024-09-18 15:34:00|17976.4|17964.4|17978.6|17966.6|17978.9|17966.9|17976.4|17964.4|2
1726673660000|2024-09-18 15:34:20|17978.9|17966.9|17978.9|17966.9|17978.9|17966.9|17978.9|17966.9|0
1726673670000|2024-09-18 15:34:30|17982.6|17970.6|17982.4|17970.4|17982.6|17970.6|17982.4|17970.4|1
1726673680000|2024-09-18 15:34:40|17982.9|17970.9|17983.9|17971.9|17983.9|17971.9|17982.9|17970.9|5
1726673700000|2024-09-18 15:35:00|17981.4|17969.4|17981.4|17969.4|17982.6|17970.6|17981.4|17969.4|2
1726673710000|2024-09-18 15:35:10|17981.6|17969.6|17983.9|17971.9|17983.9|17971.9|17981.6|17969.6|0
1726673720000|2024-09-18 15:35:20|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|2
1726673730000|2024-09-18 15:35:30|17987.6|17975.6|17987.6|17975.6|17987.6|17975.6|17987.4|17975.4|1
1726673740000|2024-09-18 15:35:40|17987.4|17975.4|17987.4|17975.4|17987.4|17975.4|17986.1|17974.1|0
1726673750000|2024-09-18 15:35:50|17987.6|17975.6|17987.4|17975.4|17987.6|17975.6|17987.4|17975.4|2
1726673760000|2024-09-18 15:36:00|17986.4|17974.4|17983.9|17971.9|17986.4|17974.4|17983.9|17971.9|1
1726673770000|2024-09-18 15:36:10|17982.4|17970.4|17978.9|17966.9|17982.4|17970.4|17978.9|17966.9|7
1726673780000|2024-09-18 15:36:20|17977.9|17965.9|17977.9|17965.9|17977.9|17965.9|17977.9|17965.9|0
1726673790000|2024-09-18 15:36:30|17978.9|17966.9|17981.4|17969.4|17981.4|17969.4|17977.9|17965.9|6
1726673840000|2024-09-18 15:37:20|||||||||1
1726673850000|2024-09-18 15:37:30|17979.9|17967.9|17981.1|17969.1|17981.1|17969.1|17978.9|17966.9|1
1726673860000|2024-09-18 15:37:40|17981.4|17969.4|17983.6|17971.6|17984.6|17972.6|17981.4|17969.4|3
1726673880000|2024-09-18 15:38:00|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|0
1726673890000|2024-09-18 15:38:10|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|1
1726673900000|2024-09-18 15:38:20|17982.1|17970.1|17980.9|17968.9|17982.1|17970.1|17980.9|17968.9|8
1726673910000|2024-09-18 15:38:30|17979.9|17967.9|17979.9|17967.9|17979.9|17967.9|17979.9|17967.9|1
1726673920000|2024-09-18 15:38:40|17980.9|17968.9|17980.9|17968.9|17980.9|17968.9|17980.9|17968.9|0
1726673930000|2024-09-18 15:38:50|17979.9|17967.9|17978.9|17966.9|17979.9|17967.9|17978.9|17966.9|0
1726673940000|2024-09-18 15:39:00|17981.4|17969.4|17981.4|17969.4|17982.4|17970.4|17981.4|17969.4|6
1726673950000|2024-09-18 15:39:10|17982.4|17970.4|17982.4|17970.4|17982.4|17970.4|17982.4|17970.4|1
1726673960000|2024-09-18 15:39:20|17980.9|17968.9|17980.9|17968.9|17980.9|17968.9|17980.9|17968.9|1
1726673970000|2024-09-18 15:39:30|||||||||1
1726673980000|2024-09-18 15:39:40|||||||||1
1726674000000|2024-09-18 15:40:00|17980.6|17968.6|17980.6|17968.6|17980.6|17968.6|17980.6|17968.6|20
1726674010000|2024-09-18 15:40:10|17981.6|17969.6|17981.6|17969.6|17981.6|17969.6|17981.6|17969.6|3
1726674020000|2024-09-18 15:40:20|17980.6|17968.6|17978.1|17966.1|17980.6|17968.6|17978.1|17966.1|0
1726674030000|2024-09-18 15:40:30|17977.9|17965.9|17977.9|17965.9|17977.9|17965.9|17977.9|17965.9|0
1726674040000|2024-09-18 15:40:40|||||||||1
1726674070000|2024-09-18 15:41:10|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|20
1726674090000|2024-09-18 15:41:30|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|0
1726674100000|2024-09-18 15:41:40|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|0
1726674110000|2024-09-18 15:41:50|||||||||1
1726674120000|2024-09-18 15:42:00|||||||||3
1726674140000|2024-09-18 15:42:20|||||||||2
1726674150000|2024-09-18 15:42:30|17971.4|17959.4|17971.4|17959.4|17972.4|17960.4|17971.4|17959.4|6
1726674160000|2024-09-18 15:42:40|17973.4|17961.4|17975.9|17963.9|17975.9|17963.9|17973.4|17961.4|4
1726674170000|2024-09-18 15:42:50|17974.6|17962.6|17974.4|17962.4|17974.6|17962.6|17974.4|17962.4|2
1726674180000|2024-09-18 15:43:00|||||||||2
1726674220000|2024-09-18 15:43:40|17973.4|17961.4|17974.4|17962.4|17974.4|17962.4|17973.4|17961.4|1
1726674240000|2024-09-18 15:44:00|17978.1|17966.1|17975.6|17963.6|17978.1|17966.1|17975.6|17963.6|17
1726674260000|2024-09-18 15:44:20|17976.9|17964.9|17977.9|17965.9|17977.9|17965.9|17976.9|17964.9|3
1726674270000|2024-09-18 15:44:30|17976.9|17964.9|17977.9|17965.9|17977.9|17965.9|17976.9|17964.9|2
1726674280000|2024-09-18 15:44:40|17976.6|17964.6|17976.6|17964.6|17976.6|17964.6|17976.6|17964.6|1
1726674290000|2024-09-18 15:44:50|17975.4|17963.4|17976.4|17964.4|17976.4|17964.4|17975.4|17963.4|8
1726674300000|2024-09-18 15:45:00|||||||||2
1726674310000|2024-09-18 15:45:10|||||||||5
1726674320000|2024-09-18 15:45:20|17975.4|17963.4|17970.1|17958.1|17975.4|17963.4|17970.1|17958.1|45
1726674330000|2024-09-18 15:45:30|||||||||3
1726674340000|2024-09-18 15:45:40|17970.4|17958.4|17970.1|17958.1|17970.4|17958.4|17970.1|17958.1|2
1726674350000|2024-09-18 15:45:50|17969.9|17957.9|17969.9|17957.9|17972.4|17960.4|17969.9|17957.9|6
1726674360000|2024-09-18 15:46:00|17972.6|17960.6|17973.6|17961.6|17973.9|17961.9|17972.6|17960.6|4
1726674370000|2024-09-18 15:46:10|17973.7|17961.7|17972.6|17960.6|17973.7|17961.7|17972.6|17960.6|4
1726674380000|2024-09-18 15:46:20|||||||||2
1726674390000|2024-09-18 15:46:30|17972.4|17960.4|17970.1|17958.1|17972.4|17960.4|17969.9|17957.9|12
1726674400000|2024-09-18 15:46:40|17970.4|17958.4|17973.9|17961.9|17974.1|17962.1|17970.4|17958.4|6
1726674410000|2024-09-18 15:46:50|17974.9|17962.9|17975.4|17963.4|17975.4|17963.4|17974.9|17962.9|18
1726674420000|2024-09-18 15:47:00|17973.9|17961.9|17974.9|17962.9|17974.9|17962.9|17973.9|17961.9|13
1726674430000|2024-09-18 15:47:10|||||||||2
1726674440000|2024-09-18 15:47:20|17973.9|17961.9|17972.9|17960.9|17973.9|17961.9|17972.9|17960.9|5
1726674450000|2024-09-18 15:47:30|||||||||2
1726674460000|2024-09-18 15:47:40|17973.9|17961.9|17972.9|17960.9|17973.9|17961.9|17972.7|17960.7|3
1726674470000|2024-09-18 15:47:50|||||||||1
1726674480000|2024-09-18 15:48:00|||||||||2
1726674500000|2024-09-18 15:48:20|17968.9|17956.9|17970.2|17958.2|17970.4|17958.4|17968.9|17956.9|26
1726674510000|2024-09-18 15:48:30|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|3
1726674520000|2024-09-18 15:48:40|||||||||2
1726674530000|2024-09-18 15:48:50|17967.4|17955.4|17967.9|17955.9|17968.9|17956.9|17965.4|17953.4|8
1726674540000|2024-09-18 15:49:00|17968.9|17956.9|17968.9|17956.9|17968.9|17956.9|17968.9|17956.9|14
1726674560000|2024-09-18 15:49:20|17970.2|17958.2|17970.2|17958.2|17970.4|17958.4|17970.2|17958.2|7
1726674570000|2024-09-18 15:49:30|17967.7|17955.7|17968.9|17956.9|17968.9|17956.9|17967.7|17955.7|3
1726674580000|2024-09-18 15:49:40|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|2
1726674590000|2024-09-18 15:49:50|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|2
1726674600000|2024-09-18 15:50:00|17970.4|17958.4|17970.4|17958.4|17970.4|17958.4|17970.4|17958.4|6
1726674620000|2024-09-18 15:50:20|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|17972.4|17960.4|6
1726674640000|2024-09-18 15:50:40|17972.9|17960.9|17972.7|17960.7|17972.9|17960.9|17972.7|17960.7|6
1726674650000|2024-09-18 15:50:50|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|29
1726674660000|2024-09-18 15:51:00|17972.2|17960.2|17972.4|17960.4|17972.4|17960.4|17969.9|17957.9|14
1726674670000|2024-09-18 15:51:10|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|17969.9|17957.9|10
1726674680000|2024-09-18 15:51:20|||||||||3
1726674690000|2024-09-18 15:51:30|||||||||2
1726674700000|2024-09-18 15:51:40|17969.7|17957.7|17969.9|17957.9|17969.9|17957.9|17969.7|17957.7|1
1726674710000|2024-09-18 15:51:50|||||||||3
1726674720000|2024-09-18 15:52:00|17967.4|17955.4|17971.9|17959.9|17971.9|17959.9|17967.4|17955.4|116
1726674730000|2024-09-18 15:52:10|||||||||18
1726674740000|2024-09-18 15:52:20|17969.4|17957.4|17969.4|17957.4|17971.9|17959.9|17969.4|17957.4|8
1726674750000|2024-09-18 15:52:30|17966.9|17954.9|17966.9|17954.9|17966.9|17954.9|17966.9|17954.9|1
1726674760000|2024-09-18 15:52:40|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|17967.9|17955.9|1
1726674780000|2024-09-18 15:53:00|17966.9|17954.9|17965.9|17953.9|17966.9|17954.9|17965.9|17953.9|16
1726674800000|2024-09-18 15:53:20|17966.9|17954.9|17963.4|17951.4|17966.9|17954.9|17963.4|17951.4|6
1726674830000|2024-09-18 15:53:50|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|0
1726674840000|2024-09-18 15:54:00|17962.2|17950.2|17959.9|17947.9|17962.4|17950.4|17959.9|17947.9|7
1726674850000|2024-09-18 15:54:10|17959.7|17947.7|17964.4|17952.4|17964.4|17952.4|17959.7|17947.7|23
1726674860000|2024-09-18 15:54:20|||||||||3
1726674870000|2024-09-18 15:54:30|17963.4|17951.4|17963.4|17951.4|17963.4|17951.4|17963.4|17951.4|3
1726674890000|2024-09-18 15:54:50|17965.9|17953.9|17962.2|17950.2|17965.9|17953.9|17962.2|17950.2|15
1726674900000|2024-09-18 15:55:00|17962.4|17950.4|17964.9|17952.9|17964.9|17952.9|17962.4|17950.4|3
1726674910000|2024-09-18 15:55:10|17967.4|17955.4|17965.9|17953.9|17967.4|17955.4|17965.9|17953.9|15
1726674920000|2024-09-18 15:55:20|17964.9|17952.9|17964.9|17952.9|17964.9|17952.9|17964.9|17952.9|1
1726674930000|2024-09-18 15:55:30|||||||||4
1726674940000|2024-09-18 15:55:40|17963.7|17951.7|17963.7|17951.7|17963.7|17951.7|17963.7|17951.7|2
1726674960000|2024-09-18 15:56:00|17964.9|17952.9|17963.4|17951.4|17964.9|17952.9|17963.4|17951.4|2
1726674970000|2024-09-18 15:56:10|||||||||6
1726674980000|2024-09-18 15:56:20|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|17962.4|17950.4|1
1726675000000|2024-09-18 15:56:40|17965.2|17953.2|17964.9|17952.9|17965.2|17953.2|17964.9|17952.9|40
1726675010000|2024-09-18 15:56:50|17972.2|17960.2|17969.7|17957.7|17972.2|17960.2|17969.7|17957.7|7
1726675020000|2024-09-18 15:57:00|17968.4|17956.4|17968.7|17956.7|17968.7|17956.7|17967.4|17955.4|9
1726675030000|2024-09-18 15:57:10|17969.7|17957.7|17967.4|17955.4|17969.7|17957.7|17967.4|17955.4|2
1726675040000|2024-09-18 15:57:20|17968.4|17956.4|17969.7|17957.7|17969.7|17957.7|17967.4|17955.4|4
1726675050000|2024-09-18 15:57:30|||||||||5
1726675060000|2024-09-18 15:57:40|||||||||1
1726675080000|2024-09-18 15:58:00|17968.4|17956.4|17968.4|17956.4|17969.4|17957.4|17968.4|17956.4|2
1726675090000|2024-09-18 15:58:10|17967.4|17955.4|17966.4|17954.4|17967.4|17955.4|17966.4|17954.4|4
1726675100000|2024-09-18 15:58:20|17964.9|17952.9|17964.9|17952.9|17964.9|17952.9|17963.9|17951.9|13
1726675110000|2024-09-18 15:58:30|17967.9|17955.9|17969.2|17957.2|17969.2|17957.2|17967.9|17955.9|9
1726675120000|2024-09-18 15:58:40|17970.2|17958.2|17970.2|17958.2|17970.4|17958.4|17970.2|17958.2|15
1726675140000|2024-09-18 15:59:00|17970.4|17958.4|17970.2|17958.2|17972.4|17960.4|17970.2|17958.2|3
1726675150000|2024-09-18 15:59:10|17969.9|17957.9|17965.4|17953.4|17969.9|17957.9|17965.4|17953.4|1
1726675160000|2024-09-18 15:59:20|17966.4|17954.4|17966.7|17954.7|17968.9|17956.9|17966.4|17954.4|2
1726675170000|2024-09-18 15:59:30|17965.4|17953.4|17964.2|17952.2|17965.4|17953.4|17964.2|17952.2|1
1726675180000|2024-09-18 15:59:40|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|0
1726675190000|2024-09-18 15:59:50|17962.9|17950.9|17963.9|17951.9|17964.2|17952.2|17962.9|17950.9|3
1726675200000|2024-09-18 16:00:00|17962.7|17950.7|17962.7|17950.7|17962.7|17950.7|17962.7|17950.7|4
1726675210000|2024-09-18 16:00:10|17965.4|17953.4|17967.7|17955.7|17967.7|17955.7|17965.2|17953.2|5
1726675220000|2024-09-18 16:00:20|17967.9|17955.9|17967.7|17955.7|17969.9|17957.9|17967.4|17955.4|3
1726675230000|2024-09-18 16:00:30|17967.4|17955.4|17966.4|17954.4|17967.4|17955.4|17966.4|17954.4|5
1726675250000|2024-09-18 16:00:50|17966.7|17954.7|17967.9|17955.9|17967.9|17955.9|17966.7|17954.7|7
1726675260000|2024-09-18 16:01:00|||||||||5
1726675270000|2024-09-18 16:01:10|||||||||4
1726675280000|2024-09-18 16:01:20|17968.9|17956.9|17970.7|17958.7|17970.9|17958.9|17968.9|17956.9|7
1726675290000|2024-09-18 16:01:30|17975.4|17963.4|17973.2|17961.2|17975.4|17963.4|17973.2|17961.2|3
1726675300000|2024-09-18 16:01:40|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|2
1726675310000|2024-09-18 16:01:50|17975.4|17963.4|17975.4|17963.4|17975.4|17963.4|17975.4|17963.4|0
1726675320000|2024-09-18 16:02:00|||||||||11
1726675330000|2024-09-18 16:02:10|||||||||2
1726675340000|2024-09-18 16:02:20|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|3
1726675350000|2024-09-18 16:02:30|||||||||2
1726675360000|2024-09-18 16:02:40|||||||||2
1726675370000|2024-09-18 16:02:50|17973.9|17961.9|17973.9|17961.9|17973.9|17961.9|17973.9|17961.9|2
1726675380000|2024-09-18 16:03:00|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|17972.9|17960.9|5
1726675390000|2024-09-18 16:03:10|17973.9|17961.9|17973.9|17961.9|17973.9|17961.9|17973.9|17961.9|6
1726675400000|2024-09-18 16:03:20|||||||||3
1726675420000|2024-09-18 16:03:40|17973.7|17961.7|17973.7|17961.7|17973.7|17961.7|17973.7|17961.7|2
1726675430000|2024-09-18 16:03:50|||||||||1
1726675440000|2024-09-18 16:04:00|17973.4|17961.4|17972.4|17960.4|17973.4|17961.4|17972.4|17960.4|11
1726675460000|2024-09-18 16:04:20|||||||||1
1726675470000|2024-09-18 16:04:30|||||||||2
1726675480000|2024-09-18 16:04:40|||||||||3
1726675490000|2024-09-18 16:04:50|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|1
1726675500000|2024-09-18 16:05:00|17972.4|17960.4|17972.4|17960.4|17973.4|17961.4|17972.4|17960.4|0
1726675510000|2024-09-18 16:05:10|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17972.4|17960.4|3
1726675520000|2024-09-18 16:05:20|17972.4|17960.4|17974.7|17962.7|17974.9|17962.9|17972.4|17960.4|1
1726675530000|2024-09-18 16:05:30|||||||||1
1726675540000|2024-09-18 16:05:40|17974.9|17962.9|17974.9|17962.9|17974.9|17962.9|17974.9|17962.9|9
1726675560000|2024-09-18 16:06:00|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|18
1726675570000|2024-09-18 16:06:10|||||||||6
1726675580000|2024-09-18 16:06:20|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|0
1726675590000|2024-09-18 16:06:30|17974.9|17962.9|17976.9|17964.9|17976.9|17964.9|17974.9|17962.9|2
1726675600000|2024-09-18 16:06:40|17977.2|17965.2|17977.2|17965.2|17977.2|17965.2|17977.2|17965.2|1
1726675610000|2024-09-18 16:06:50|17977.4|17965.4|17977.4|17965.4|17977.4|17965.4|17977.4|17965.4|2
1726675620000|2024-09-18 16:07:00|17977.2|17965.2|17977.2|17965.2|17977.4|17965.4|17977.2|17965.2|0
1726675640000|2024-09-18 16:07:20|17977.4|17965.4|17982.2|17970.2|17982.2|17970.2|17977.4|17965.4|5
1726675650000|2024-09-18 16:07:30|17981.9|17969.9|17974.4|17962.4|17981.9|17969.9|17973.4|17961.4|23
1726675660000|2024-09-18 16:07:40|17971.9|17959.9|17969.4|17957.4|17971.9|17959.9|17968.4|17956.4|4
1726675670000|2024-09-18 16:07:50|17969.7|17957.7|17969.4|17957.4|17969.7|17957.7|17969.4|17957.4|1
1726675680000|2024-09-18 16:08:00|17968.2|17956.2|17967.2|17955.2|17968.2|17956.2|17967.2|17955.2|0
1726675690000|2024-09-18 16:08:10|17965.9|17953.9|17969.7|17957.7|17969.7|17957.7|17963.7|17951.7|7
1726675700000|2024-09-18 16:08:20|17970.4|17958.4|17969.2|17957.2|17971.7|17959.7|17969.2|17957.2|4
1726675710000|2024-09-18 16:08:30|17970.4|17958.4|17971.7|17959.7|17971.7|17959.7|17970.4|17958.4|2
1726675720000|2024-09-18 16:08:40|17971.9|17959.9|17973.2|17961.2|17973.2|17961.2|17971.9|17959.9|4
1726675730000|2024-09-18 16:08:50|17972.9|17960.9|17974.2|17962.2|17974.2|17962.2|17972.9|17960.9|5
1726675740000|2024-09-18 16:09:00|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|10
1726675750000|2024-09-18 16:09:10|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|17974.2|17962.2|0
1726675760000|2024-09-18 16:09:20|17975.2|17963.2|17976.4|17964.4|17976.4|17964.4|17975.2|17963.2|0
1726675780000|2024-09-18 16:09:40|||||||||5
1726675800000|2024-09-18 16:10:00|||||||||1
1726675810000|2024-09-18 16:10:10|||||||||1
1726675820000|2024-09-18 16:10:20|||||||||1
1726675840000|2024-09-18 16:10:40|||||||||1
1726675850000|2024-09-18 16:10:50|17982.2|17970.2|17980.9|17968.9|17982.2|17970.2|17979.9|17967.9|13
1726675860000|2024-09-18 16:11:00|||||||||3
1726675890000|2024-09-18 16:11:30|17980.4|17968.4|17981.9|17969.9|17981.9|17969.9|17980.2|17968.2|14
1726675910000|2024-09-18 16:11:50|17981.7|17969.7|17981.9|17969.9|17981.9|17969.9|17981.7|17969.7|2
1726675920000|2024-09-18 16:12:00|17981.7|17969.7|17981.9|17969.9|17981.9|17969.9|17979.4|17967.4|20
1726675930000|2024-09-18 16:12:10|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|6
1726675940000|2024-09-18 16:12:20|17982.2|17970.2|17984.4|17972.4|17984.4|17972.4|17982.2|17970.2|2
1726675950000|2024-09-18 16:12:30|17984.2|17972.2|17979.7|17967.7|17984.2|17972.2|17979.7|17967.7|14
1726675960000|2024-09-18 16:12:40|17979.4|17967.4|17979.4|17967.4|17979.4|17967.4|17979.4|17967.4|0
1726675970000|2024-09-18 16:12:50|17981.9|17969.9|17983.2|17971.2|17983.2|17971.2|17980.9|17968.9|3
1726675980000|2024-09-18 16:13:00|||||||||6
1726675990000|2024-09-18 16:13:10|||||||||2
1726676000000|2024-09-18 16:13:20|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|17983.4|17971.4|0
1726676010000|2024-09-18 16:13:30|||||||||2
1726676020000|2024-09-18 16:13:40|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|17983.2|17971.2|2
1726676030000|2024-09-18 16:13:50|17982.2|17970.2|17981.9|17969.9|17982.2|17970.2|17981.9|17969.9|0
1726676040000|2024-09-18 16:14:00|17980.7|17968.7|17979.7|17967.7|17980.9|17968.9|17979.7|17967.7|7
1726676050000|2024-09-18 16:14:10|17975.9|17963.9|17973.4|17961.4|17976.9|17964.9|17973.4|17961.4|13
1726676070000|2024-09-18 16:14:30|17972.4|17960.4|17973.7|17961.7|17973.7|17961.7|17972.4|17960.4|5
1726676080000|2024-09-18 16:14:40|||||||||2
1726676090000|2024-09-18 16:14:50|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|17973.4|17961.4|3
1726676100000|2024-09-18 16:15:00|17974.4|17962.4|17974.7|17962.7|17974.7|17962.7|17974.4|17962.4|1
1726676110000|2024-09-18 16:15:10|17976.9|17964.9|17977.2|17965.2|17977.9|17965.9|17976.9|17964.9|1
1726676120000|2024-09-18 16:15:20|17976.9|17964.9|17974.7|17962.7|17976.9|17964.9|17974.4|17962.4|4
1726676130000|2024-09-18 16:15:30|17975.7|17963.7|17975.7|17963.7|17975.7|17963.7|17974.7|17962.7|2
1726676140000|2024-09-18 16:15:40|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|0
1726676150000|2024-09-18 16:15:50|17975.7|17963.7|17975.7|17963.7|17975.7|17963.7|17975.7|17963.7|0
1726676160000|2024-09-18 16:16:00|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|0
1726676170000|2024-09-18 16:16:10|17975.9|17963.9|17975.9|17963.9|17975.9|17963.9|17975.9|17963.9|6
1726676180000|2024-09-18 16:16:20|||||||||5
1726676210000|2024-09-18 16:16:50|17974.9|17962.9|17974.9|17962.9|17974.9|17962.9|17974.9|17962.9|3
1726676220000|2024-09-18 16:17:00|||||||||1
1726676230000|2024-09-18 16:17:10|17977|17965|17975.7|17963.7|17977|17965|17974.7|17962.7|18
1726676250000|2024-09-18 16:17:30|17975.9|17963.9|17975.9|17963.9|17975.9|17963.9|17975.9|17963.9|0
1726676260000|2024-09-18 16:17:40|17976|17964|17979.5|17967.5|17979.5|17967.5|17976|17964|4
1726676270000|2024-09-18 16:17:50|17980.7|17968.7|17980.7|17968.7|17980.7|17968.7|17980.7|17968.7|7
1726676290000|2024-09-18 16:18:10|17982|17970|17982|17970|17982|17970|17982|17970|7
1726676300000|2024-09-18 16:18:20|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|17979.5|17967.5|7
1726676310000|2024-09-18 16:18:30|17982|17970|17982|17970|17982|17970|17981.7|17969.7|3
1726676330000|2024-09-18 16:18:50|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|17981.7|17969.7|0
1726676340000|2024-09-18 16:19:00|17982|17970|17978.2|17966.2|17982|17970|17978.2|17966.2|9
1726676350000|2024-09-18 16:19:10|17977.2|17965.2|17973.5|17961.5|17977.2|17965.2|17973.5|17961.5|1
1726676360000|2024-09-18 16:19:20|17974.5|17962.5|17973.5|17961.5|17974.5|17962.5|17973.5|17961.5|0
1726676370000|2024-09-18 16:19:30|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|1
1726676380000|2024-09-18 16:19:40|17972.2|17960.2|17973.5|17961.5|17973.5|17961.5|17972.2|17960.2|3
1726676390000|2024-09-18 16:19:50|||||||||1
1726676400000|2024-09-18 16:20:00|17971|17959|17972.2|17960.2|17972.2|17960.2|17971|17959|13
1726676430000|2024-09-18 16:20:30|17973.5|17961.5|17974.5|17962.5|17974.5|17962.5|17973.5|17961.5|1
1726676440000|2024-09-18 16:20:40|||||||||1
1726676450000|2024-09-18 16:20:50|||||||||3
1726676460000|2024-09-18 16:21:00|17977|17965|17975.7|17963.7|17977.2|17965.2|17975.7|17963.7|6
1726676470000|2024-09-18 16:21:10|17975.5|17963.5|17973.2|17961.2|17975.5|17963.5|17972.2|17960.2|1
1726676480000|2024-09-18 16:21:20|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|17973.5|17961.5|0
1726676490000|2024-09-18 16:21:30|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|17973.2|17961.2|0
1726676500000|2024-09-18 16:21:40|17973.5|17961.5|17973.2|17961.2|17973.5|17961.5|17973.2|17961.2|0
1726676510000|2024-09-18 16:21:50|||||||||23
1726676520000|2024-09-18 16:22:00|17973|17961|17973.2|17961.2|17973.2|17961.2|17973|17961|8
1726676540000|2024-09-18 16:22:20|17972|17960|17973|17961|17973|17961|17972|17960|7
1726676550000|2024-09-18 16:22:30|17974|17962|17974.5|17962.5|17974.7|17962.7|17973|17961|8
1726676560000|2024-09-18 16:22:40|17974.7|17962.7|17974.5|17962.5|17974.7|17962.7|17974.5|17962.5|0
1726676570000|2024-09-18 16:22:50|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|17974.7|17962.7|0
1726676580000|2024-09-18 16:23:00|17974.5|17962.5|17972.2|17960.2|17974.5|17962.5|17972.2|17960.2|1
1726676590000|2024-09-18 16:23:10|17974.5|17962.5|17974.5|17962.5|17974.5|17962.5|17974.5|17962.5|0
1726676610000|2024-09-18 16:23:30|17972.2|17960.2|17966|17954|17972.2|17960.2|17965|17953|29
1726676640000|2024-09-18 16:24:00|17967|17955|17966|17954|17967|17955|17966|17954|4
1726676650000|2024-09-18 16:24:10|17967.5|17955.5|17969.5|17957.5|17969.7|17957.7|17967.5|17955.5|10
1726676660000|2024-09-18 16:24:20|17968.5|17956.5|17971|17959|17971|17959|17968.5|17956.5|0
1726676670000|2024-09-18 16:24:30|||||||||1
1726676680000|2024-09-18 16:24:40|17969.7|17957.7|17969.7|17957.7|17969.7|17957.7|17969.7|17957.7|1
1726676690000|2024-09-18 16:24:50|17970.7|17958.7|17969.7|17957.7|17970.7|17958.7|17969.7|17957.7|0
1726676700000|2024-09-18 16:25:00|17970.7|17958.7|17968.2|17956.2|17970.7|17958.7|17967.2|17955.2|6
1726676720000|2024-09-18 16:25:20|||||||||3
1726676740000|2024-09-18 16:25:40|17968.5|17956.5|17969.5|17957.5|17969.5|17957.5|17968.5|17956.5|0
1726676750000|2024-09-18 16:25:50|17972|17960|17971.5|17959.5|17972|17960|17971.5|17959.5|16
1726676760000|2024-09-18 16:26:00|||||||||2
1726676780000|2024-09-18 16:26:20|17971.7|17959.7|17974|17962|17974|17962|17971.7|17959.7|2
1726676790000|2024-09-18 16:26:30|||||||||5
1726676800000|2024-09-18 16:26:40|||||||||1
1726676810000|2024-09-18 16:26:50|||||||||12
1726676820000|2024-09-18 16:27:00|17975.2|17963.2|17974|17962|17975.2|17963.2|17974|17962|1
1726676830000|2024-09-18 16:27:10|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|1
1726676840000|2024-09-18 16:27:20|17974.2|17962.2|17971.7|17959.7|17974.2|17962.2|17971.7|17959.7|0
1726676860000|2024-09-18 16:27:40|||||||||1
1726676880000|2024-09-18 16:28:00|17971.5|17959.5|17971.5|17959.5|17971.5|17959.5|17971.5|17959.5|0
1726676890000|2024-09-18 16:28:10|17970.5|17958.5|17969|17957|17970.5|17958.5|17968|17956|6
1726676900000|2024-09-18 16:28:20|||||||||2
1726676910000|2024-09-18 16:28:30|||||||||1
1726676920000|2024-09-18 16:28:40|17968.5|17956.5|17968.5|17956.5|17968.5|17956.5|17968.5|17956.5|48
1726676930000|2024-09-18 16:28:50|17966.2|17954.2|17966.2|17954.2|17967.2|17955.2|17966|17954|23
1726676940000|2024-09-18 16:29:00|17967.2|17955.2|17959.7|17947.7|17967.2|17955.2|17959.7|17947.7|74
1726676950000|2024-09-18 16:29:10|17960|17948|17960|17948|17961|17949|17959.7|17947.7|7
1726676960000|2024-09-18 16:29:20|17961|17949|17962.2|17950.2|17963.5|17951.5|17961|17949|1
1726676970000|2024-09-18 16:29:30|17962.5|17950.5|17961|17949|17962.5|17950.5|17961|17949|5
1726676980000|2024-09-18 16:29:40|17961.2|17949.2|17961.2|17949.2|17961.2|17949.2|17961.2|17949.2|3
1726676990000|2024-09-18 16:29:50|17961|17949|17962|17950|17962.2|17950.2|17961|17949|6
1726677000000|2024-09-18 16:30:00|17961|17949|17962|17950|17962|17950|17961|17949|10
1726677010000|2024-09-18 16:30:10|17961|17949|17958.2|17946.2|17961|17949|17958.2|17946.2|7
1726677020000|2024-09-18 16:30:20|17957.2|17945.2|17958.5|17946.5|17959.5|17947.5|17957.2|17945.2|3
1726677030000|2024-09-18 16:30:30|17955|17943|17955|17943|17955|17943|17955|17943|1
1726677050000|2024-09-18 16:30:50|||||||||1
1726677070000|2024-09-18 16:31:10|17956|17944|17956|17944|17956|17944|17956|17944|2
1726677090000|2024-09-18 16:31:30|17953.5|17941.5|17952.7|17940.7|17953.7|17941.7|17951.5|17939.5|5
1726677100000|2024-09-18 16:31:40|17952.5|17940.5|17951.5|17939.5|17952.7|17940.7|17951.5|17939.5|0
1726677110000|2024-09-18 16:31:50|17954|17942|17945.5|17933.5|17954|17942|17945.2|17933.2|59
1726677120000|2024-09-18 16:32:00|17947.7|17935.7|17949|17937|17951.5|17939.5|17946.7|17934.7|9
1726677140000|2024-09-18 16:32:20|||||||||1
1726677150000|2024-09-18 16:32:30|17950.5|17938.5|17950.5|17938.5|17950.5|17938.5|17950.5|17938.5|2
1726677160000|2024-09-18 16:32:40|17949.2|17937.2|17949.2|17937.2|17950.5|17938.5|17949.2|17937.2|4
1726677170000|2024-09-18 16:32:50|17951.5|17939.5|17951.5|17939.5|17951.5|17939.5|17951.5|17939.5|4
1726677180000|2024-09-18 16:33:00|17953|17941|17951.5|17939.5|17953|17941|17951.5|17939.5|3
1726677190000|2024-09-18 16:33:10|||||||||2
1726677200000|2024-09-18 16:33:20|17950.5|17938.5|17951.5|17939.5|17951.5|17939.5|17950.5|17938.5|0
1726677210000|2024-09-18 16:33:30|17949.5|17937.5|17949.5|17937.5|17949.5|17937.5|17949.5|17937.5|2
1726677220000|2024-09-18 16:33:40|17947.7|17935.7|17949|17937|17949|17937|17947.7|17935.7|1
1726677230000|2024-09-18 16:33:50|17949.2|17937.2|17949.2|17937.2|17949.2|17937.2|17949.2|17937.2|1
1726677240000|2024-09-18 16:34:00|17949.5|17937.5|17950.2|17938.2|17950.2|17938.2|17949.2|17937.2|5
1726677250000|2024-09-18 16:34:10|17949.2|17937.2|17949.2|17937.2|17949.2|17937.2|17949.2|17937.2|1
1726677260000|2024-09-18 16:34:20|17950.2|17938.2|17949.2|17937.2|17950.2|17938.2|17949.2|17937.2|3
1726677270000|2024-09-18 16:34:30|17950.2|17938.2|17949.2|17937.2|17950.2|17938.2|17949.2|17937.2|2
1726677280000|2024-09-18 16:34:40|17949.5|17937.5|17951.7|17939.7|17951.7|17939.7|17949.5|17937.5|9
1726677290000|2024-09-18 16:34:50|17954|17942|17954|17942|17954.2|17942.2|17954|17942|1
1726677300000|2024-09-18 16:35:00|||||||||43
1726677310000|2024-09-18 16:35:10|17953.7|17941.7|17952.5|17940.5|17953.7|17941.7|17952.5|17940.5|1
1726677320000|2024-09-18 16:35:20|17951.5|17939.5|17951.2|17939.2|17952.5|17940.5|17951.2|17939.2|3
1726677330000|2024-09-18 16:35:30|17950.2|17938.2|17950.2|17938.2|17950.2|17938.2|17949|17937|4
1726677340000|2024-09-18 16:35:40|17949.2|17937.2|17951.2|17939.2|17951.2|17939.2|17949.2|17937.2|0
1726677350000|2024-09-18 16:35:50|17952.5|17940.5|17956|17944|17956|17944|17952.5|17940.5|6
1726677370000|2024-09-18 16:36:10|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|17956.2|17944.2|1
1726677380000|2024-09-18 16:36:20|||||||||6
1726677390000|2024-09-18 16:36:30|||||||||2
1726677400000|2024-09-18 16:36:40|17956.2|17944.2|17956.2|17944.2|17956.2|17944.2|17956.2|17944.2|1
1726677410000|2024-09-18 16:36:50|17956.5|17944.5|17956.2|17944.2|17956.5|17944.5|17956.2|17944.2|10
1726677420000|2024-09-18 16:37:00|17954|17942|17955.2|17943.2|17955.2|17943.2|17954|17942|24
1726677430000|2024-09-18 16:37:10|17955.5|17943.5|17953.7|17941.7|17956.5|17944.5|17953.7|17941.7|7
1726677440000|2024-09-18 16:37:20|17954|17942|17953.7|17941.7|17954|17942|17953.7|17941.7|1
1726677450000|2024-09-18 16:37:30|17954|17942|17955|17943|17955|17943|17954|17942|9
1726677460000|2024-09-18 16:37:40|17956.5|17944.5|17957.5|17945.5|17957.5|17945.5|17956.5|17944.5|0
1726677470000|2024-09-18 16:37:50|17956.5|17944.5|17957.5|17945.5|17957.5|17945.5|17956.5|17944.5|27
1726677490000|2024-09-18 16:38:10|17956.5|17944.5|17956.2|17944.2|17957.5|17945.5|17956.2|17944.2|9
1726677500000|2024-09-18 16:38:20|17956.5|17944.5|17957.5|17945.5|17957.5|17945.5|17956.5|17944.5|5
1726677510000|2024-09-18 16:38:30|17956.2|17944.2|17956.5|17944.5|17956.5|17944.5|17956.2|17944.2|3
1726677530000|2024-09-18 16:38:50|17956.2|17944.2|17956|17944|17956.2|17944.2|17956|17944|84
1726677540000|2024-09-18 16:39:00|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|5
1726677550000|2024-09-18 16:39:10|17956.2|17944.2|17956.2|17944.2|17956.2|17944.2|17956.2|17944.2|14
1726677560000|2024-09-18 16:39:20|||||||||4
1726677570000|2024-09-18 16:39:30|17956.5|17944.5|17955.5|17943.5|17957.5|17945.5|17954.2|17942.2|3
1726677580000|2024-09-18 16:39:40|17956.5|17944.5|17959|17947|17959|17947|17956.5|17944.5|3
1726677590000|2024-09-18 16:39:50|17960.5|17948.5|17959.2|17947.2|17960.5|17948.5|17959.2|17947.2|9
1726677610000|2024-09-18 16:40:10|17960.5|17948.5|17960.5|17948.5|17960.5|17948.5|17960.5|17948.5|2
1726677620000|2024-09-18 16:40:20|17962.7|17950.7|17961.7|17949.7|17962.7|17950.7|17960.5|17948.5|2
1726677630000|2024-09-18 16:40:30|17961.5|17949.5|17961.7|17949.7|17961.7|17949.7|17961.5|17949.5|1
1726677640000|2024-09-18 16:40:40|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|0
1726677650000|2024-09-18 16:40:50|17961.7|17949.7|17961.7|17949.7|17961.7|17949.7|17961.7|17949.7|0
1726677670000|2024-09-18 16:41:10|17961.5|17949.5|17959.2|17947.2|17961.7|17949.7|17959.2|17947.2|7
1726677680000|2024-09-18 16:41:20|||||||||2
1726677700000|2024-09-18 16:41:40|17958|17946|17958.5|17946.5|17959|17947|17958|17946|26
1726677710000|2024-09-18 16:41:50|17957.7|17945.7|17956.7|17944.7|17959|17947|17956.7|17944.7|9
1726677720000|2024-09-18 16:42:00|17958|17946|17956.7|17944.7|17958.7|17946.7|17956.7|17944.7|2
1726677730000|2024-09-18 16:42:10|17957.7|17945.7|17957.7|17945.7|17957.7|17945.7|17954.5|17942.5|2
1726677740000|2024-09-18 16:42:20|17958.7|17946.7|17956.5|17944.5|17958.7|17946.7|17956.5|17944.5|0
1726677750000|2024-09-18 16:42:30|17957|17945|17958|17946|17958|17946|17957|17945|4
1726677760000|2024-09-18 16:42:40|17959|17947|17959.2|17947.2|17959.2|17947.2|17959|17947|6
1726677770000|2024-09-18 16:42:50|17959|17947|17959|17947|17959|17947|17959|17947|2
1726677780000|2024-09-18 16:43:00|17959.2|17947.2|17957.7|17945.7|17959.5|17947.5|17957.7|17945.7|3
1726677790000|2024-09-18 16:43:10|17956.7|17944.7|17953|17941|17956.7|17944.7|17953|17941|10
1726677800000|2024-09-18 16:43:20|17954|17942|17954.5|17942.5|17954.5|17942.5|17953|17941|4
1726677810000|2024-09-18 16:43:30|17954.2|17942.2|17956.5|17944.5|17956.5|17944.5|17954.2|17942.2|0
1726677830000|2024-09-18 16:43:50|17955.2|17943.2|17955.5|17943.5|17955.5|17943.5|17954.2|17942.2|5
1726677840000|2024-09-18 16:44:00|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|0
1726677850000|2024-09-18 16:44:10|17955.2|17943.2|17956.5|17944.5|17956.5|17944.5|17955.2|17943.2|0
1726677860000|2024-09-18 16:44:20|17956.7|17944.7|17960.2|17948.2|17960.2|17948.2|17956.7|17944.7|2
1726677870000|2024-09-18 16:44:30|17959.2|17947.2|17959|17947|17959.2|17947.2|17959|17947|3
1726677890000|2024-09-18 16:44:50|17957.7|17945.7|17957.7|17945.7|17957.7|17945.7|17957.7|17945.7|3
1726677900000|2024-09-18 16:45:00|17954.5|17942.5|17953.5|17941.5|17954.5|17942.5|17953.2|17941.2|25
1726677910000|2024-09-18 16:45:10|17953.2|17941.2|17952|17940|17953.2|17941.2|17952|17940|0
1726677930000|2024-09-18 16:45:30|17951|17939|17951|17939|17951|17939|17951|17939|0
1726677940000|2024-09-18 16:45:40|17953.2|17941.2|17955.7|17943.7|17955.7|17943.7|17953.2|17941.2|6
1726677950000|2024-09-18 16:45:50|17954.5|17942.5|17953.2|17941.2|17954.7|17942.7|17953.2|17941.2|0
1726677960000|2024-09-18 16:46:00|17953.5|17941.5|17953.5|17941.5|17954.5|17942.5|17953.2|17941.2|0
1726677970000|2024-09-18 16:46:10|17953.2|17941.2|17955.7|17943.7|17955.7|17943.7|17953.2|17941.2|25
1726677980000|2024-09-18 16:46:20|17956|17944|17957.2|17945.2|17957.2|17945.2|17956|17944|0
1726677990000|2024-09-18 16:46:30|17958.2|17946.2|17958.2|17946.2|17958.5|17946.5|17958.2|17946.2|0
1726678000000|2024-09-18 16:46:40|17958|17946|17957|17945|17958|17946|17957|17945|0
1726678020000|2024-09-18 16:47:00|||||||||1
1726678030000|2024-09-18 16:47:10|||||||||3
1726678050000|2024-09-18 16:47:30|17954.7|17942.7|17955.7|17943.7|17955.7|17943.7|17954.5|17942.5|16
1726678080000|2024-09-18 16:48:00|17956|17944|17957|17945|17957|17945|17956|17944|0
1726678120000|2024-09-18 16:48:40|||||||||1
1726678140000|2024-09-18 16:49:00|||||||||1
1726678150000|2024-09-18 16:49:10|17958|17946|17960.3|17948.3|17960.3|17948.3|17958|17946|14
1726678160000|2024-09-18 16:49:20|||||||||2
1726678170000|2024-09-18 16:49:30|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|17961.5|17949.5|0
1726678190000|2024-09-18 16:49:50|17959|17947|17957.8|17945.8|17959|17947|17957.8|17945.8|1
1726678200000|2024-09-18 16:50:00|||||||||2
1726678210000|2024-09-18 16:50:10|17956.8|17944.8|17953|17941|17956.8|17944.8|17952|17940|4
1726678220000|2024-09-18 16:50:20|||||||||2
1726678240000|2024-09-18 16:50:40|17954|17942|17954|17942|17954|17942|17954|17942|4
1726678250000|2024-09-18 16:50:50|17953.8|17941.8|17952.8|17940.8|17953.8|17941.8|17952.8|17940.8|5
1726678260000|2024-09-18 16:51:00|17953|17941|17955.3|17943.3|17955.3|17943.3|17953|17941|6
1726678270000|2024-09-18 16:51:10|17956.5|17944.5|17956.5|17944.5|17956.5|17944.5|17954.3|17942.3|2
1726678280000|2024-09-18 16:51:20|17956.8|17944.8|17955.3|17943.3|17957.8|17945.8|17954.3|17942.3|2
1726678290000|2024-09-18 16:51:30|17954.3|17942.3|17954|17942|17954.3|17942.3|17954|17942|1
1726678300000|2024-09-18 16:51:40|17952.8|17940.8|17951.5|17939.5|17952.8|17940.8|17951.5|17939.5|12
1726678310000|2024-09-18 16:51:50|17953.8|17941.8|17953.8|17941.8|17953.8|17941.8|17953.8|17941.8|5
1726678320000|2024-09-18 16:52:00|||||||||2
1726678330000|2024-09-18 16:52:10|17953.5|17941.5|17955|17943|17955|17943|17953.5|17941.5|5
1726678350000|2024-09-18 16:52:30|||||||||2
1726678360000|2024-09-18 16:52:40|17956.3|17944.3|17956.3|17944.3|17956.3|17944.3|17956.3|17944.3|7
1726678370000|2024-09-18 16:52:50|17957.5|17945.5|17957.5|17945.5|17957.5|17945.5|17957.5|17945.5|2
1726678380000|2024-09-18 16:53:00|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|0
1726678390000|2024-09-18 16:53:10|17957.3|17945.3|17957.5|17945.5|17958.5|17946.5|17956.3|17944.3|6
1726678400000|2024-09-18 16:53:20|17957.3|17945.3|17958.5|17946.5|17958.5|17946.5|17957.3|17945.3|28
1726678410000|2024-09-18 16:53:30|||||||||2
1726678430000|2024-09-18 16:53:50|17959.8|17947.8|17957.3|17945.3|17959.8|17947.8|17957.3|17945.3|10
1726678440000|2024-09-18 16:54:00|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|0
1726678450000|2024-09-18 16:54:10|17959.8|17947.8|17959.8|17947.8|17959.8|17947.8|17959.8|17947.8|56
1726678460000|2024-09-18 16:54:20|17960|17948|17959.8|17947.8|17961|17949|17959.8|17947.8|1
1726678470000|2024-09-18 16:54:30|17958.5|17946.5|17959.8|17947.8|17959.8|17947.8|17958.5|17946.5|3
1726678480000|2024-09-18 16:54:40|17958.8|17946.8|17958.5|17946.5|17958.8|17946.8|17958.5|17946.5|4
1726678490000|2024-09-18 16:54:50|||||||||2
1726678500000|2024-09-18 16:55:00|17959.5|17947.5|17959.5|17947.5|17959.5|17947.5|17959.5|17947.5|1
1726678510000|2024-09-18 16:55:10|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|17958.5|17946.5|0
1726678520000|2024-09-18 16:55:20|17957.5|17945.5|17958.5|17946.5|17958.5|17946.5|17957.5|17945.5|7
1726678530000|2024-09-18 16:55:30|||||||||4
1726678550000|2024-09-18 16:55:50|||||||||3
1726678560000|2024-09-18 16:56:00|17958.3|17946.3|17958.5|17946.5|17958.5|17946.5|17957.3|17945.3|4
1726678570000|2024-09-18 16:56:10|17956.3|17944.3|17961|17949|17961|17949|17956.3|17944.3|8
1726678580000|2024-09-18 16:56:20|17962.3|17950.3|17962.3|17950.3|17963.5|17951.5|17961.3|17949.3|1
1726678590000|2024-09-18 16:56:30|17962.5|17950.5|17962.3|17950.3|17962.5|17950.5|17962.3|17950.3|2
1726678600000|2024-09-18 16:56:40|17962.5|17950.5|17959.8|17947.8|17962.5|17950.5|17959.8|17947.8|1
1726678610000|2024-09-18 16:56:50|17960|17948|17958.5|17946.5|17960|17948|17957.3|17945.3|10
1726678620000|2024-09-18 16:57:00|17957.5|17945.5|17954.5|17942.5|17957.5|17945.5|17953.8|17941.8|1
1726678630000|2024-09-18 16:57:10|17953.5|17941.5|17953.5|17941.5|17953.5|17941.5|17953.5|17941.5|3
1726678640000|2024-09-18 16:57:20|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|1
1726678650000|2024-09-18 16:57:30|17955|17943|17956|17944|17956|17944|17955|17943|0
1726678660000|2024-09-18 16:57:40|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|17954.8|17942.8|6
1726678670000|2024-09-18 16:57:50|||||||||39
1726678680000|2024-09-18 16:58:00|17956|17944|17956|17944|17956|17944|17956|17944|0
1726678690000|2024-09-18 16:58:10|17957.3|17945.3|17958.5|17946.5|17958.5|17946.5|17957.3|17945.3|3
1726678700000|2024-09-18 16:58:20|||||||||2
1726678720000|2024-09-18 16:58:40|||||||||4
1726678730000|2024-09-18 16:58:50|17957.3|17945.3|17957.3|17945.3|17958.3|17946.3|17957.3|17945.3|7
1726678750000|2024-09-18 16:59:10|17957.5|17945.5|17957.3|17945.3|17957.5|17945.5|17957.3|17945.3|2
1726678760000|2024-09-18 16:59:20|17958.5|17946.5|17958.3|17946.3|17958.5|17946.5|17957.3|17945.3|0
1726678770000|2024-09-18 16:59:30|17958.5|17946.5|17960|17948|17960|17948|17958.5|17946.5|9
1726678780000|2024-09-18 16:59:40|17961|17949|17961.3|17949.3|17961.3|17949.3|17961|17949|5
1726678800000|2024-09-18 17:00:00|17963.5|17951.5|17964.8|17952.8|17965.8|17953.8|17963.5|17951.5|3
1726678810000|2024-09-18 17:00:10|||||||||1
1726678830000|2024-09-18 17:00:30|17965|17953|17965|17953|17965|17953|17965|17953|0
1726678840000|2024-09-18 17:00:40|17966.3|17954.3|17964|17952|17966.3|17954.3|17964|17952|12
1726678850000|2024-09-18 17:00:50|||||||||5
1726678860000|2024-09-18 17:01:00|17963.8|17951.8|17963.8|17951.8|17963.8|17951.8|17963.8|17951.8|0
1726678870000|2024-09-18 17:01:10|17963.5|17951.5|17962.5|17950.5|17963.5|17951.5|17962.5|17950.5|2
1726678880000|2024-09-18 17:01:20|17963.8|17951.8|17966|17954|17966|17954|17963.8|17951.8|3
1726678890000|2024-09-18 17:01:30|17966.3|17954.3|17966|17954|17966.3|17954.3|17966|17954|9
1726678900000|2024-09-18 17:01:40|||||||||3
1726678910000|2024-09-18 17:01:50|||||||||1
1726678930000|2024-09-18 17:02:10|17964.8|17952.8|17965|17953|17965|17953|17964.8|17952.8|7
1726678940000|2024-09-18 17:02:20|17966|17954|17966|17954|17966|17954|17966|17954|0
1726678950000|2024-09-18 17:02:30|17965|17953|17965|17953|17965|17953|17965|17953|2
1726678960000|2024-09-18 17:02:40|17964|17952|17964.8|17952.8|17965|17953|17964|17952|24
1726678970000|2024-09-18 17:02:50|17965|17953|17966|17954|17966|17954|17965|17953|0
1726679010000|2024-09-18 17:03:30|17966.5|17954.5|17969|17957|17969|17957|17966.5|17954.5|26
1726679030000|2024-09-18 17:03:50|17968.5|17956.5|17968.5|17956.5|17969|17957|17968.5|17956.5|12
1726679040000|2024-09-18 17:04:00|17966.5|17954.5|17966.5|17954.5|17967.5|17955.5|17966.5|17954.5|0
1726679050000|2024-09-18 17:04:10|17965.3|17953.3|17966.5|17954.5|17966.5|17954.5|17965.3|17953.3|2
1726679060000|2024-09-18 17:04:20|17966.3|17954.3|17966.3|17954.3|17966.3|17954.3|17966.3|17954.3|0
1726679070000|2024-09-18 17:04:30|17965|17953|17963.8|17951.8|17965|17953|17963.8|17951.8|11
1726679080000|2024-09-18 17:04:40|17964.8|17952.8|17965|17953|17965|17953|17963.8|17951.8|0
1726679090000|2024-09-18 17:04:50|17964.8|17952.8|17962.5|17950.5|17964.8|17952.8|17962.5|17950.5|2
1726679100000|2024-09-18 17:05:00|17963.5|17951.5|17962.5|17950.5|17963.5|17951.5|17962.5|17950.5|1
1726679110000|2024-09-18 17:05:10|17963.5|17951.5|17961.3|17949.3|17963.5|17951.5|17961.3|17949.3|0
1726679120000|2024-09-18 17:05:20|17960|17948|17961|17949|17961|17949|17959|17947|0
1726679130000|2024-09-18 17:05:30|||||||||2
1726679140000|2024-09-18 17:05:40|||||||||2
1726679150000|2024-09-18 17:05:50|||||||||3
1726679170000|2024-09-18 17:06:10|17960|17948|17960|17948|17960|17948|17960|17948|2
1726679190000|2024-09-18 17:06:30|17961|17949|17963.5|17951.5|17963.8|17951.8|17961|17949|10
1726679200000|2024-09-18 17:06:40|17968.5|17956.5|17968.5|17956.5|17968.5|17956.5|17968.5|17956.5|8
1726679210000|2024-09-18 17:06:50|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|17967.3|17955.3|0
1726679220000|2024-09-18 17:07:00|17966.3|17954.3|17967.3|17955.3|17967.3|17955.3|17966.3|17954.3|2
1726679230000|2024-09-18 17:07:10|17967.5|17955.5|17967.3|17955.3|17967.5|17955.5|17967.3|17955.3|0
1726679240000|2024-09-18 17:07:20|17967.5|17955.5|17963.8|17951.8|17967.5|17955.5|17963.8|17951.8|1
1726679250000|2024-09-18 17:07:30|17964.8|17952.8|17964|17952|17966|17954|17964|17952|11
1726679260000|2024-09-18 17:07:40|17965|17953|17964.8|17952.8|17965|17953|17964.8|17952.8|8
1726679310000|2024-09-18 17:08:30|||||||||2
1726679320000|2024-09-18 17:08:40|||||||||4
1726679330000|2024-09-18 17:08:50|17964.5|17952.5|17963.8|17951.8|17964.5|17952.5|17963.8|17951.8|0
1726679340000|2024-09-18 17:09:00|17962.3|17950.3|17965.3|17953.3|17965.3|17953.3|17961|17949|33
1726679350000|2024-09-18 17:09:10|17966.5|17954.5|17966.5|17954.5|17966.5|17954.5|17966.5|17954.5|2
1726679360000|2024-09-18 17:09:20|17965.5|17953.5|17965.3|17953.3|17965.5|17953.5|17965.3|17953.3|1
1726679380000|2024-09-18 17:09:40|17964.3|17952.3|17965.3|17953.3|17965.3|17953.3|17964.3|17952.3|0
1726679390000|2024-09-18 17:09:50|17964|17952|17962.8|17950.8|17964|17952|17962.8|17950.8|2
1726679400000|2024-09-18 17:10:00|17961.8|17949.8|17965.3|17953.3|17965.3|17953.3|17961.8|17949.8|4
1726679410000|2024-09-18 17:10:10|17964.3|17952.3|17965.3|17953.3|17965.3|17953.3|17964.3|17952.3|1
1726679420000|2024-09-18 17:10:20|17964.3|17952.3|17963.3|17951.3|17964.3|17952.3|17963.3|17951.3|6
1726679430000|2024-09-18 17:10:30|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|17964.3|17952.3|2
1726679450000|2024-09-18 17:10:50|17963.3|17951.3|17964.3|17952.3|17964.3|17952.3|17963.3|17951.3|0
1726679460000|2024-09-18 17:11:00|17964.5|17952.5|17964|17952|17964.5|17952.5|17964|17952|2
1726679470000|2024-09-18 17:11:10|||||||||2
1726679480000|2024-09-18 17:11:20|||||||||3
1726679490000|2024-09-18 17:11:30|||||||||1
1726679500000|2024-09-18 17:11:40|||||||||2
1726679510000|2024-09-18 17:11:50|17966|17954|17969|17957|17969|17957|17966|17954|14
1726679520000|2024-09-18 17:12:00|||||||||3
1726679530000|2024-09-18 17:12:10|||||||||4
1726679550000|2024-09-18 17:12:30|17971.5|17959.5|17971.5|17959.5|17971.5|17959.5|17971.5|17959.5|10
1726679560000|2024-09-18 17:12:40|17971.8|17959.8|17971.3|17959.3|17973.8|17961.8|17971.3|17959.3|42
1726679580000|2024-09-18 17:13:00|17971|17959|17971|17959|17971|17959|17971|17959|3
1726679600000|2024-09-18 17:13:20|17971.8|17959.8|17974|17962|17974|17962|17971.8|17959.8|16
1726679610000|2024-09-18 17:13:30|17976|17964|17976.3|17964.3|17976.3|17964.3|17976|17964|0
1726679620000|2024-09-18 17:13:40|17976.5|17964.5|17981.3|17969.3|17981.3|17969.3|17976.5|17964.5|5
1726679630000|2024-09-18 17:13:50|17978.8|17966.8|17977.5|17965.5|17978.8|17966.8|17977.5|17965.5|2
1726679640000|2024-09-18 17:14:00|||||||||4
1726679650000|2024-09-18 17:14:10|17977.8|17965.8|17981.5|17969.5|17981.8|17969.8|17977.8|17965.8|16
1726679660000|2024-09-18 17:14:20|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|0
1726679670000|2024-09-18 17:14:30|17982|17970|17982|17970|17982|17970|17982|17970|34
1726679680000|2024-09-18 17:14:40|17983|17971|17983|17971|17983|17971|17981.8|17969.8|0
1726679690000|2024-09-18 17:14:50|17982.8|17970.8|17981.8|17969.8|17982.8|17970.8|17981.8|17969.8|0
1726679700000|2024-09-18 17:15:00|17981.5|17969.5|17981.8|17969.8|17983|17971|17981.5|17969.5|5
1726679710000|2024-09-18 17:15:10|17983|17971|17982.8|17970.8|17983|17971|17981.5|17969.5|1
1726679720000|2024-09-18 17:15:20|17981.8|17969.8|17981.5|17969.5|17982.8|17970.8|17981.5|17969.5|0
1726679730000|2024-09-18 17:15:30|||||||||1
1726679750000|2024-09-18 17:15:50|17982.6|17970.6|17981.8|17969.8|17982.8|17970.8|17981.8|17969.8|3
1726679760000|2024-09-18 17:16:00|17984|17972|17984|17972|17984|17972|17984|17972|0
1726679770000|2024-09-18 17:16:10|17981.5|17969.5|17982.8|17970.8|17983.8|17971.8|17981.5|17969.5|3
1726679780000|2024-09-18 17:16:20|17982.6|17970.6|17982.6|17970.6|17982.6|17970.6|17981.5|17969.5|0
1726679800000|2024-09-18 17:16:40|17981.5|17969.5|17981.5|17969.5|17981.5|17969.5|17981.5|17969.5|3
1726679810000|2024-09-18 17:16:50|17981.6|17969.6|17981.3|17969.3|17981.6|17969.6|17981.3|17969.3|3
1726679820000|2024-09-18 17:17:00|17981.6|17969.6|17983.6|17971.6|17983.6|17971.6|17981.3|17969.3|0
1726679830000|2024-09-18 17:17:10|||||||||3
1726679840000|2024-09-18 17:17:20|17982.3|17970.3|17982.6|17970.6|17982.6|17970.6|17982.3|17970.3|0
1726679850000|2024-09-18 17:17:30|17983.6|17971.6|17983.6|17971.6|17983.6|17971.6|17983.6|17971.6|11
1726679860000|2024-09-18 17:17:40|17982.6|17970.6|17981.3|17969.3|17983.6|17971.6|17981.3|17969.3|3
1726679870000|2024-09-18 17:17:50|17982.3|17970.3|17982.3|17970.3|17982.3|17970.3|17982.3|17970.3|4
1726679880000|2024-09-18 17:18:00|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|17981.3|17969.3|5
1726679890000|2024-09-18 17:18:10|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|17981.1|17969.1|1
1726679900000|2024-09-18 17:18:20|17979.8|17967.8|17981.1|17969.1|17981.1|17969.1|17978.8|17966.8|6
1726679910000|2024-09-18 17:18:30|||||||||3
1726679920000|2024-09-18 17:18:40|17983.6|17971.6|17985.6|17973.6|17985.6|17973.6|17983.6|17971.6|35
1726679930000|2024-09-18 17:18:50|||||||||1
1726679940000|2024-09-18 17:19:00|17984.6|17972.6|17984.3|17972.3|17984.6|17972.6|17983.3|17971.3|5
1726679950000|2024-09-18 17:19:10|17983.3|17971.3|17983.1|17971.1|17983.3|17971.3|17983.1|17971.1|3
1726679960000|2024-09-18 17:19:20|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|6
1726679970000|2024-09-18 17:19:30|17988.1|17976.1|17990.6|17978.6|17990.6|17978.6|17988.1|17976.1|7
1726679980000|2024-09-18 17:19:40|||||||||7
1726679990000|2024-09-18 17:19:50|17992.6|17980.6|17991.8|17979.8|17993.1|17981.1|17991.1|17979.1|16
1726680000000|2024-09-18 17:20:00|17993.1|17981.1|17993.1|17981.1|17993.1|17981.1|17993.1|17981.1|7
1726680010000|2024-09-18 17:20:10|17991.8|17979.8|17990.6|17978.6|17991.8|17979.8|17990.6|17978.6|20
1726680020000|2024-09-18 17:20:20|17990.8|17978.8|17990.8|17978.8|17990.8|17978.8|17990.6|17978.6|9
1726680030000|2024-09-18 17:20:30|17990.6|17978.6|17989.3|17977.3|17990.6|17978.6|17988.3|17976.3|54
1726680040000|2024-09-18 17:20:40|17990.6|17978.6|17989.6|17977.6|17990.6|17978.6|17989.3|17977.3|5
1726680050000|2024-09-18 17:20:50|17990.6|17978.6|17990.6|17978.6|17990.6|17978.6|17989.3|17977.3|0
1726680060000|2024-09-18 17:21:00|17989.6|17977.6|17990.6|17978.6|17990.8|17978.8|17989.3|17977.3|4
1726680070000|2024-09-18 17:21:10|||||||||1
1726680080000|2024-09-18 17:21:20|17990.8|17978.8|17989.3|17977.3|17990.8|17978.8|17988.3|17976.3|1
1726680090000|2024-09-18 17:21:30|||||||||2
1726680100000|2024-09-18 17:21:40|||||||||5
1726680120000|2024-09-18 17:22:00|17988.3|17976.3|17983.3|17971.3|17988.3|17976.3|17983.3|17971.3|5
1726680130000|2024-09-18 17:22:10|17984.3|17972.3|17985.6|17973.6|17985.6|17973.6|17984.3|17972.3|3
1726680140000|2024-09-18 17:22:20|17985.3|17973.3|17985.3|17973.3|17985.3|17973.3|17985.3|17973.3|4
1726680150000|2024-09-18 17:22:30|17984.1|17972.1|17984.1|17972.1|17984.1|17972.1|17984.1|17972.1|6
1726680170000|2024-09-18 17:22:50|17983.1|17971.1|17982.8|17970.8|17983.1|17971.1|17982.8|17970.8|0
1726680180000|2024-09-18 17:23:00|||||||||5
1726680200000|2024-09-18 17:23:20|17983.1|17971.1|17983.1|17971.1|17983.1|17971.1|17983.1|17971.1|3
1726680210000|2024-09-18 17:23:30|17985.6|17973.6|17985.3|17973.3|17985.6|17973.6|17985.3|17973.3|4
1726680220000|2024-09-18 17:23:40|17985.6|17973.6|17987.6|17975.6|17987.6|17975.6|17985.6|17973.6|3
1726680230000|2024-09-18 17:23:50|||||||||2
1726680240000|2024-09-18 17:24:00|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|14
1726680250000|2024-09-18 17:24:10|||||||||65
1726680260000|2024-09-18 17:24:20|||||||||7
1726680270000|2024-09-18 17:24:30|17985.8|17973.8|17985.6|17973.6|17986.8|17974.8|17985.6|17973.6|5
1726680290000|2024-09-18 17:24:50|||||||||3
1726680300000|2024-09-18 17:25:00|17984.6|17972.6|17983.6|17971.6|17984.6|17972.6|17983.6|17971.6|45
1726680310000|2024-09-18 17:25:10|17984.6|17972.6|17986.1|17974.1|17986.1|17974.1|17983.8|17971.8|6
1726680320000|2024-09-18 17:25:20|17985.8|17973.8|17987.1|17975.1|17987.1|17975.1|17985.6|17973.6|6
1726680330000|2024-09-18 17:25:30|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|17986.1|17974.1|0
1726680340000|2024-09-18 17:25:40|||||||||4
1726680370000|2024-09-18 17:26:10|||||||||16
1726680400000|2024-09-18 17:26:40|17983.6|17971.6|17983.8|17971.8|17983.8|17971.8|17981.6|17969.6|6
1726680410000|2024-09-18 17:26:50|17985.1|17973.1|17985.1|17973.1|17985.1|17973.1|17984.1|17972.1|2
1726680420000|2024-09-18 17:27:00|17984.1|17972.1|17981.6|17969.6|17984.1|17972.1|17981.6|17969.6|8
1726680430000|2024-09-18 17:27:10|17982.6|17970.6|17981.6|17969.6|17982.6|17970.6|17981.6|17969.6|0
1726680450000|2024-09-18 17:27:30|||||||||1
1726680460000|2024-09-18 17:27:40|17983.8|17971.8|17984.1|17972.1|17984.1|17972.1|17983.8|17971.8|2
1726680470000|2024-09-18 17:27:50|17985.1|17973.1|17984.1|17972.1|17985.1|17973.1|17984.1|17972.1|0
1726680480000|2024-09-18 17:28:00|17983.8|17971.8|17984.1|17972.1|17984.1|17972.1|17983.8|17971.8|2
1726680490000|2024-09-18 17:28:10|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|4
1726680500000|2024-09-18 17:28:20|17984.1|17972.1|17983.6|17971.6|17984.1|17972.1|17983.6|17971.6|11
1726680510000|2024-09-18 17:28:30|||||||||1
1726680520000|2024-09-18 17:28:40|||||||||3
1726680530000|2024-09-18 17:28:50|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|17983.8|17971.8|6
1726680540000|2024-09-18 17:29:00|17983.6|17971.6|17983.8|17971.8|17983.8|17971.8|17983.6|17971.6|22
1726680550000|2024-09-18 17:29:10|17983.6|17971.6|17983.6|17971.6|17983.6|17971.6|17983.6|17971.6|0
1726680560000|2024-09-18 17:29:20|||||||||7
1726680570000|2024-09-18 17:29:30|17983.8|17971.8|17983.6|17971.6|17983.8|17971.8|17983.6|17971.6|2
1726680580000|2024-09-18 17:29:40|17983.8|17971.8|17983.6|17971.6|17983.8|17971.8|17983.6|17971.6|0
1726680590000|2024-09-18 17:29:50|17983.8|17971.8|17983.6|17971.6|17983.8|17971.8|17983.6|17971.6|0
1726680600000|2024-09-18 17:30:00|17987.3|17975.3|17990.6|17978.6|17990.6|17978.6|17986.1|17974.1|3
1726680610000|2024-09-18 17:30:10|||||||||25
1726680620000|2024-09-18 17:30:20|17989.3|17977.3|17990.6|17978.6|17990.6|17978.6|17988.6|17976.6|6
1726680640000|2024-09-18 17:30:40|17993.1|17981.1|17995.6|17983.6|17995.6|17983.6|17993.1|17981.1|80
1726680650000|2024-09-18 17:30:50|17997.8|17985.8|17997.6|17985.6|17998.1|17986.1|17997.6|17985.6|4
1726680660000|2024-09-18 17:31:00|17995.3|17983.3|17995.3|17983.3|17996.6|17984.6|17995.3|17983.3|2
1726680670000|2024-09-18 17:31:10|17997.6|17985.6|17995.3|17983.3|17997.6|17985.6|17995.3|17983.3|3
1726680680000|2024-09-18 17:31:20|17995.6|17983.6|17995.6|17983.6|17995.6|17983.6|17995.6|17983.6|4
1726680690000|2024-09-18 17:31:30|17995.1|17983.1|17997.6|17985.6|17997.6|17985.6|17995.1|17983.1|24
1726680700000|2024-09-18 17:31:40|17999.8|17987.8|18000.1|17988.1|18000.1|17988.1|17999.8|17987.8|8
1726680710000|2024-09-18 17:31:50|||||||||1
1726680740000|2024-09-18 17:32:20|18002.6|17990.6|18000.6|17988.6|18002.8|17990.8|18000.6|17988.6|11
1726680760000|2024-09-18 17:32:40|17999.3|17987.3|18002.6|17990.6|18002.8|17990.8|17999.3|17987.3|7
1726680770000|2024-09-18 17:32:50|18002.8|17990.8|18002.6|17990.6|18002.8|17990.8|18002.6|17990.6|0
1726680780000|2024-09-18 17:33:00|18002.8|17990.8|18005.1|17993.1|18005.1|17993.1|18002.8|17990.8|9
1726680790000|2024-09-18 17:33:10|18005.3|17993.3|18005.3|17993.3|18006.3|17994.3|18005.3|17993.3|4
1726680800000|2024-09-18 17:33:20|18006.3|17994.3|18005.1|17993.1|18006.6|17994.6|18005.1|17993.1|3
1726680810000|2024-09-18 17:33:30|18004.1|17992.1|18002.8|17990.8|18004.1|17992.1|18002.8|17990.8|0
1726680820000|2024-09-18 17:33:40|18005.1|17993.1|18003.8|17991.8|18005.1|17993.1|18003.8|17991.8|1
1726680830000|2024-09-18 17:33:50|18002.8|17990.8|18002.6|17990.6|18002.8|17990.8|18002.6|17990.6|0
1726680840000|2024-09-18 17:34:00|18002.8|17990.8|18000.6|17988.6|18003.8|17991.8|18000.6|17988.6|19
1726680850000|2024-09-18 17:34:10|18001.8|17989.8|18001.8|17989.8|18001.8|17989.8|18001.8|17989.8|1
1726680860000|2024-09-18 17:34:20|18002.1|17990.1|18001.8|17989.8|18002.1|17990.1|18001.8|17989.8|1
1726680870000|2024-09-18 17:34:30|18001.6|17989.6|18003.1|17991.1|18003.1|17991.1|18000.6|17988.6|6
1726680900000|2024-09-18 17:35:00|||||||||2
1726680910000|2024-09-18 17:35:10|18000.8|17988.8|18000.8|17988.8|18000.8|17988.8|18000.8|17988.8|5
1726680920000|2024-09-18 17:35:20|18001.8|17989.8|18000.8|17988.8|18001.8|17989.8|18000.8|17988.8|1
1726680940000|2024-09-18 17:35:40|18000.6|17988.6|18000.6|17988.6|18000.6|17988.6|18000.6|17988.6|0
1726680950000|2024-09-18 17:35:50|18003.1|17991.1|18002.1|17990.1|18003.1|17991.1|18002.1|17990.1|2
1726680960000|2024-09-18 17:36:00|18001.8|17989.8|18002.1|17990.1|18002.1|17990.1|18000.8|17988.8|3
1726680970000|2024-09-18 17:36:10|18001.8|17989.8|18000.8|17988.8|18001.8|17989.8|18000.8|17988.8|0
1726680980000|2024-09-18 17:36:20|17998.1|17986.1|17994.6|17982.6|17998.1|17986.1|17993.1|17981.1|8
1726680990000|2024-09-18 17:36:30|||||||||3
1726681000000|2024-09-18 17:36:40|||||||||2
1726681010000|2024-09-18 17:36:50|17994.3|17982.3|17993.1|17981.1|17994.3|17982.3|17993.1|17981.1|3
1726681020000|2024-09-18 17:37:00|17991.8|17979.8|17990.6|17978.6|17991.8|17979.8|17989.3|17977.3|4
1726681040000|2024-09-18 17:37:20|||||||||4
1726681050000|2024-09-18 17:37:30|17990.3|17978.3|17987.1|17975.1|17990.3|17978.3|17986.8|17974.8|0
1726681060000|2024-09-18 17:37:40|17988.1|17976.1|17990.6|17978.6|17990.6|17978.6|17986.8|17974.8|3
1726681070000|2024-09-18 17:37:50|||||||||3
1726681080000|2024-09-18 17:38:00|17990.3|17978.3|17991.4|17979.4|17991.4|17979.4|17990.3|17978.3|3
1726681090000|2024-09-18 17:38:10|17992.4|17980.4|17991.4|17979.4|17992.4|17980.4|17991.4|17979.4|3
1726681100000|2024-09-18 17:38:20|17991.6|17979.6|17991.6|17979.6|17992.6|17980.6|17991.6|17979.6|5
1726681110000|2024-09-18 17:38:30|17992.6|17980.6|17992.6|17980.6|17992.6|17980.6|17991.6|17979.6|0
1726681120000|2024-09-18 17:38:40|||||||||1
1726681140000|2024-09-18 17:39:00|||||||||1
1726681150000|2024-09-18 17:39:10|||||||||2
1726681160000|2024-09-18 17:39:20|17990.4|17978.4|17987.9|17975.9|17990.4|17978.4|17987.9|17975.9|1
1726681170000|2024-09-18 17:39:30|17988.1|17976.1|17987.9|17975.9|17990.1|17978.1|17987.9|17975.9|1
1726681180000|2024-09-18 17:39:40|17988.9|17976.9|17986.6|17974.6|17988.9|17976.9|17986.6|17974.6|1
1726681190000|2024-09-18 17:39:50|17986.4|17974.4|17986.6|17974.6|17986.6|17974.6|17986.4|17974.4|3
1726681200000|2024-09-18 17:40:00|17985.4|17973.4|17985.6|17973.6|17985.6|17973.6|17985.4|17973.4|17
1726681220000|2024-09-18 17:40:20|17984.6|17972.6|17986.1|17974.1|17986.1|17974.1|17984.6|17972.6|3
1726681230000|2024-09-18 17:40:30|17987.1|17975.1|17986.8|17974.8|17987.1|17975.1|17986.8|17974.8|3
1726681240000|2024-09-18 17:40:40|17985.8|17973.8|17987.1|17975.1|17987.1|17975.1|17984.6|17972.6|8
1726681250000|2024-09-18 17:40:50|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|17988.3|17976.3|2
1726681260000|2024-09-18 17:41:00|17989.4|17977.4|17989.4|17977.4|17989.4|17977.4|17989.4|17977.4|0
1726681270000|2024-09-18 17:41:10|17986.9|17974.9|17984.6|17972.6|17986.9|17974.9|17984.6|17972.6|1
1726681280000|2024-09-18 17:41:20|||||||||1
1726681290000|2024-09-18 17:41:30|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|0
1726681300000|2024-09-18 17:41:40|17984.6|17972.6|17987.1|17975.1|17987.1|17975.1|17984.6|17972.6|14
1726681310000|2024-09-18 17:41:50|17988.1|17976.1|17989.6|17977.6|17989.6|17977.6|17988.1|17976.1|3
1726681320000|2024-09-18 17:42:00|17989.4|17977.4|17988.3|17976.3|17989.6|17977.6|17988.3|17976.3|3
1726681330000|2024-09-18 17:42:10|17989.4|17977.4|17988.3|17976.3|17990.6|17978.6|17988.3|17976.3|0
1726681340000|2024-09-18 17:42:20|17988.6|17976.6|17987.1|17975.1|17988.6|17976.6|17987.1|17975.1|4
1726681350000|2024-09-18 17:42:30|17988.1|17976.1|17987.1|17975.1|17988.1|17976.1|17987.1|17975.1|3
1726681360000|2024-09-18 17:42:40|||||||||1
1726681380000|2024-09-18 17:43:00|17986.9|17974.9|17987.1|17975.1|17987.1|17975.1|17986.9|17974.9|2
1726681390000|2024-09-18 17:43:10|17986.9|17974.9|17986.9|17974.9|17986.9|17974.9|17986.9|17974.9|8
1726681400000|2024-09-18 17:43:20|||||||||4
1726681410000|2024-09-18 17:43:30|||||||||3
1726681420000|2024-09-18 17:43:40|||||||||2
1726681430000|2024-09-18 17:43:50|||||||||5
1726681440000|2024-09-18 17:44:00|17985.9|17973.9|17985.9|17973.9|17985.9|17973.9|17985.9|17973.9|4
1726681450000|2024-09-18 17:44:10|||||||||12
1726681460000|2024-09-18 17:44:20|||||||||4
1726681470000|2024-09-18 17:44:30|||||||||19
1726681480000|2024-09-18 17:44:40|||||||||6
1726681490000|2024-09-18 17:44:50|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|1
1726681500000|2024-09-18 17:45:00|17988.4|17976.4|17984.4|17972.4|17988.4|17976.4|17984.4|17972.4|22
1726681510000|2024-09-18 17:45:10|17984.1|17972.1|17983.1|17971.1|17984.1|17972.1|17983.1|17971.1|13
1726681520000|2024-09-18 17:45:20|||||||||6
1726681540000|2024-09-18 17:45:40|17982.9|17970.9|17975.9|17963.9|17982.9|17970.9|17973.4|17961.4|14
1726681550000|2024-09-18 17:45:50|17976.9|17964.9|17976.9|17964.9|17977.1|17965.1|17976.9|17964.9|1
1726681560000|2024-09-18 17:46:00|17980.6|17968.6|17979.4|17967.4|17980.6|17968.6|17978.4|17966.4|15
1726681570000|2024-09-18 17:46:10|||||||||4
1726681580000|2024-09-18 17:46:20|||||||||7
1726681590000|2024-09-18 17:46:30|17978.4|17966.4|17978.4|17966.4|17979.4|17967.4|17977.4|17965.4|7
1726681600000|2024-09-18 17:46:40|17976.1|17964.1|17976.1|17964.1|17977.1|17965.1|17976.1|17964.1|6
1726681610000|2024-09-18 17:46:50|17975.9|17963.9|17977.1|17965.1|17977.1|17965.1|17974.9|17962.9|3
1726681620000|2024-09-18 17:47:00|17978.1|17966.1|17977.1|17965.1|17978.1|17966.1|17976.9|17964.9|10
1726681630000|2024-09-18 17:47:10|17978.1|17966.1|17975.6|17963.6|17978.1|17966.1|17975.6|17963.6|3
1726681640000|2024-09-18 17:47:20|17974.6|17962.6|17973.4|17961.4|17974.6|17962.6|17973.4|17961.4|4
1726681650000|2024-09-18 17:47:30|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|10
1726681660000|2024-09-18 17:47:40|17970.9|17958.9|17970.9|17958.9|17970.9|17958.9|17970.9|17958.9|5
1726681670000|2024-09-18 17:47:50|17969.6|17957.6|17969.6|17957.6|17969.6|17957.6|17969.6|17957.6|15
1726681680000|2024-09-18 17:48:00|17970.6|17958.6|17971.9|17959.9|17971.9|17959.9|17970.6|17958.6|47
1726681690000|2024-09-18 17:48:10|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17971.9|17959.9|7
1726681700000|2024-09-18 17:48:20|||||||||1
1726681710000|2024-09-18 17:48:30|||||||||1
1726681720000|2024-09-18 17:48:40|17972.9|17960.9|17973.1|17961.1|17973.1|17961.1|17971.9|17959.9|4
1726681730000|2024-09-18 17:48:50|||||||||1
1726681740000|2024-09-18 17:49:00|17973.4|17961.4|17973.1|17961.1|17973.4|17961.4|17973.1|17961.1|4
1726681750000|2024-09-18 17:49:10|17972.9|17960.9|17970.9|17958.9|17972.9|17960.9|17970.9|17958.9|25
1726681760000|2024-09-18 17:49:20|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|17973.1|17961.1|0
1726681770000|2024-09-18 17:49:30|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|17974.4|17962.4|3
1726681780000|2024-09-18 17:49:40|17973.4|17961.4|17973.1|17961.1|17973.4|17961.4|17973.1|17961.1|16
1726681790000|2024-09-18 17:49:50|||||||||11
1726681800000|2024-09-18 17:50:00|17970.9|17958.9|17968.1|17956.1|17970.9|17958.9|17968.1|17956.1|3
1726681810000|2024-09-18 17:50:10|17967.1|17955.1|17966.1|17954.1|17967.1|17955.1|17966.1|17954.1|10
1726681820000|2024-09-18 17:50:20|17967.1|17955.1|17967.1|17955.1|17967.1|17955.1|17967.1|17955.1|1
1726681840000|2024-09-18 17:50:40|17968.1|17956.1|17966.1|17954.1|17968.1|17956.1|17966.1|17954.1|7
1726681850000|2024-09-18 17:50:50|17965.9|17953.9|17961.1|17949.1|17965.9|17953.9|17961.1|17949.1|2
1726681860000|2024-09-18 17:51:00|17962.1|17950.1|17961.1|17949.1|17962.1|17950.1|17961.1|17949.1|1
1726681870000|2024-09-18 17:51:10|17963.6|17951.6|17964.6|17952.6|17965.6|17953.6|17962.4|17950.4|17
1726681880000|2024-09-18 17:51:20|17963.6|17951.6|17964.9|17952.9|17965.9|17953.9|17963.6|17951.6|8
1726681890000|2024-09-18 17:51:30|17964.6|17952.6|17964.6|17952.6|17964.6|17952.6|17964.6|17952.6|1
1726681900000|2024-09-18 17:51:40|17965.9|17953.9|17964.6|17952.6|17965.9|17953.9|17964.6|17952.6|1
1726681910000|2024-09-18 17:51:50|||||||||5
1726681920000|2024-09-18 17:52:00|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|2
1726681930000|2024-09-18 17:52:10|17964.6|17952.6|17964.6|17952.6|17964.6|17952.6|17963.6|17951.6|4
1726681940000|2024-09-18 17:52:20|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|17963.6|17951.6|7
1726681950000|2024-09-18 17:52:30|17964.9|17952.9|17967.4|17955.4|17968.1|17956.1|17964.9|17952.9|6
1726681960000|2024-09-18 17:52:40|17968.4|17956.4|17967.4|17955.4|17968.4|17956.4|17967.4|17955.4|3
1726681970000|2024-09-18 17:52:50|17968.4|17956.4|17969.6|17957.6|17969.6|17957.6|17968.4|17956.4|1
1726681980000|2024-09-18 17:53:00|17968.6|17956.6|17969.6|17957.6|17969.6|17957.6|17968.6|17956.6|3
1726681990000|2024-09-18 17:53:10|||||||||5
1726682000000|2024-09-18 17:53:20|17968.6|17956.6|17967.1|17955.1|17968.6|17956.6|17966.1|17954.1|3
1726682010000|2024-09-18 17:53:30|17964.9|17952.9|17967.1|17955.1|17967.1|17955.1|17964.9|17952.9|3
1726682020000|2024-09-18 17:53:40|||||||||4
1726682030000|2024-09-18 17:53:50|17966.9|17954.9|17963.9|17951.9|17966.9|17954.9|17963.6|17951.6|41
1726682040000|2024-09-18 17:54:00|17963.6|17951.6|17961.6|17949.6|17963.6|17951.6|17961.6|17949.6|0
1726682050000|2024-09-18 17:54:10|17963.9|17951.9|17965.1|17953.1|17965.1|17953.1|17963.9|17951.9|1
1726682060000|2024-09-18 17:54:20|17964.9|17952.9|17964.9|17952.9|17965.1|17953.1|17964.9|17952.9|0
1726682070000|2024-09-18 17:54:30|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|1
1726682080000|2024-09-18 17:54:40|||||||||1
1726682090000|2024-09-18 17:54:50|17964.1|17952.1|17962.9|17950.9|17964.1|17952.1|17962.9|17950.9|8
1726682100000|2024-09-18 17:55:00|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17962.9|17950.9|0
1726682110000|2024-09-18 17:55:10|17962.9|17950.9|17962.9|17950.9|17962.9|17950.9|17962.9|17950.9|4
1726682120000|2024-09-18 17:55:20|||||||||6
1726682130000|2024-09-18 17:55:30|17963.1|17951.1|17963.9|17951.9|17963.9|17951.9|17963.1|17951.1|1
1726682150000|2024-09-18 17:55:50|||||||||5
1726682160000|2024-09-18 17:56:00|17964.1|17952.1|17963.9|17951.9|17964.1|17952.1|17963.9|17951.9|11
1726682170000|2024-09-18 17:56:10|17963.6|17951.6|17962.6|17950.6|17963.6|17951.6|17961.6|17949.6|10
1726682180000|2024-09-18 17:56:20|17963.6|17951.6|17962.6|17950.6|17963.6|17951.6|17962.6|17950.6|61
1726682190000|2024-09-18 17:56:30|||||||||35
1726682200000|2024-09-18 17:56:40|||||||||2
1726682210000|2024-09-18 17:56:50|||||||||1
1726682220000|2024-09-18 17:57:00|||||||||3
1726682230000|2024-09-18 17:57:10|17961.6|17949.6|17964.9|17952.9|17964.9|17952.9|17961.6|17949.6|28
1726682240000|2024-09-18 17:57:20|17965.1|17953.1|17964.1|17952.1|17965.1|17953.1|17963.6|17951.6|35
1726682260000|2024-09-18 17:57:40|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|6
1726682270000|2024-09-18 17:57:50|17964.1|17952.1|17961.6|17949.6|17964.1|17952.1|17961.6|17949.6|10
1726682280000|2024-09-18 17:58:00|17963.9|17951.9|17963.9|17951.9|17963.9|17951.9|17962.9|17950.9|3
1726682290000|2024-09-18 17:58:10|17962.9|17950.9|17961.4|17949.4|17962.9|17950.9|17960.4|17948.4|38
1726682300000|2024-09-18 17:58:20|||||||||2
1726682310000|2024-09-18 17:58:30|17961.6|17949.6|17962.6|17950.6|17962.6|17950.6|17961.6|17949.6|26
1726682320000|2024-09-18 17:58:40|17963.6|17951.6|17963.9|17951.9|17963.9|17951.9|17963.6|17951.6|5
1726682330000|2024-09-18 17:58:50|17963.6|17951.6|17963.6|17951.6|17964.9|17952.9|17963.6|17951.6|10
1726682340000|2024-09-18 17:59:00|17964.6|17952.6|17959.1|17947.1|17964.6|17952.6|17958.1|17946.1|43
1726682350000|2024-09-18 17:59:10|17958.1|17946.1|17955.1|17943.1|17958.1|17946.1|17955.1|17943.1|31
1726682360000|2024-09-18 17:59:20|17956.6|17944.6|17955.6|17943.6|17957.6|17945.6|17955.6|17943.6|52
1726682370000|2024-09-18 17:59:30|17956.6|17944.6|17960.9|17948.9|17962.9|17950.9|17955.1|17943.1|163
1726682380000|2024-09-18 17:59:40|17959.9|17947.9|17959.2|17947.2|17959.9|17947.9|17955.4|17943.4|105
1726682390000|2024-09-18 17:59:50|17959.4|17947.4|17960.4|17948.4|17961.7|17949.7|17959.4|17947.4|83
1726682400000|2024-09-18 18:00:00|17959.6|17947.6|17959.6|17947.6|17959.6|17947.6|17959.6|17947.6|29
1726682410000|2024-09-18 18:00:10|17962.1|17950.1|17972.1|17960.1|17973.6|17961.6|17962.1|17950.1|10
1726682420000|2024-09-18 18:00:20|17969.6|17957.6|17971.9|17959.9|17973.1|17961.1|17969.6|17957.6|11
1726682430000|2024-09-18 18:00:30|17972.1|17960.1|17971.7|17959.7|17973.4|17961.4|17970.9|17958.9|8
1726682440000|2024-09-18 18:00:40|17970.6|17958.6|17970.4|17958.4|17971.7|17959.7|17970.4|17958.4|2
1726682450000|2024-09-18 18:00:50|17970.6|17958.6|17978.4|17966.4|17979.6|17967.6|17970.4|17958.4|34
1726682460000|2024-09-18 18:01:00|17979.4|17967.4|17981.7|17969.7|17981.7|17969.7|17979.4|17967.4|14
1726682470000|2024-09-18 18:01:10|17981.4|17969.4|17981.7|17969.7|17981.7|17969.7|17980.4|17968.4|3
1726682480000|2024-09-18 18:01:20|17982.7|17970.7|17983.4|17971.4|17983.7|17971.7|17982.4|17970.4|50
1726682490000|2024-09-18 18:01:30|17985.7|17973.7|17992.9|17980.9|17998.2|17986.2|17983.2|17971.2|121
1726682500000|2024-09-18 18:01:40|17993.2|17981.2|17993.4|17981.4|17993.4|17981.4|17993.2|17981.2|19
1726682510000|2024-09-18 18:01:50|17993.2|17981.2|17997.9|17985.9|17999.2|17987.2|17993.2|17981.2|82
1726682520000|2024-09-18 18:02:00|18000.2|17988.2|17997.4|17985.4|18000.9|17988.9|17997.4|17985.4|55
1726682530000|2024-09-18 18:02:10|17998.4|17986.4|17997.7|17985.7|17998.7|17986.7|17996.4|17984.4|13
1726682540000|2024-09-18 18:02:20|17996.7|17984.7|17995.2|17983.2|17997.7|17985.7|17995.2|17983.2|8
1726682550000|2024-09-18 18:02:30|17995.4|17983.4|17992.9|17980.9|17995.4|17983.4|17992.9|17980.9|11
1726682560000|2024-09-18 18:02:40|17993.9|17981.9|17992.9|17980.9|17993.9|17981.9|17992.9|17980.9|15
1726682570000|2024-09-18 18:02:50|17993.9|17981.9|17993.9|17981.9|17995.2|17983.2|17992.7|17980.7|29
1726682580000|2024-09-18 18:03:00|17994.2|17982.2|17993.9|17981.9|17995.2|17983.2|17992.9|17980.9|10
1726682590000|2024-09-18 18:03:10|17995.2|17983.2|17993.9|17981.9|17995.2|17983.2|17993.9|17981.9|7
1726682600000|2024-09-18 18:03:20|||||||||8
1726682610000|2024-09-18 18:03:30|17993.7|17981.7|17997.4|17985.4|17997.7|17985.7|17992.7|17980.7|17
1726682620000|2024-09-18 18:03:40|17997.2|17985.2|17994.7|17982.7|17997.4|17985.4|17994.7|17982.7|11
1726682630000|2024-09-18 18:03:50|17993.4|17981.4|17992.4|17980.4|17993.4|17981.4|17992.4|17980.4|10
1726682640000|2024-09-18 18:04:00|17992.7|17980.7|17994.7|17982.7|17997.2|17985.2|17992.7|17980.7|21
1726682650000|2024-09-18 18:04:10|17993.4|17981.4|17992.2|17980.2|17993.4|17981.4|17992.2|17980.2|1
1726682660000|2024-09-18 18:04:20|17994.7|17982.7|17993.4|17981.4|17994.7|17982.7|17993.4|17981.4|12
1726682670000|2024-09-18 18:04:30|17990.9|17978.9|17991.4|17979.4|17993.4|17981.4|17990.9|17978.9|18
1726682680000|2024-09-18 18:04:40|17990.9|17978.9|17987.9|17975.9|17991.2|17979.2|17984.9|17972.9|12
1726682690000|2024-09-18 18:04:50|17987.7|17975.7|17983.2|17971.2|17987.9|17975.9|17979.9|17967.9|27
1726752600000|2024-09-19 13:30:00|18026.5|18014.5|18022.9|18010.9|18039|18026.1|18018.1|18006.1|132
1726752610000|2024-09-19 13:30:10|18020.6|18008.6|18018.5|18006.5|18023.1|18011.1|18017.3|18005.3|26
1726752620000|2024-09-19 13:30:20|18020.6|18008.6|18030.6|18018.6|18034.1|18022.1|18018.3|18006.3|22
1726752630000|2024-09-19 13:30:30|18031.6|18019.6|18032.9|18020.9|18033.4|18021.4|18030.6|18018.6|34
1726752640000|2024-09-19 13:30:40|18030.4|18018.4|18026.6|18014.6|18031.4|18019.4|18026.6|18014.6|13
1726752650000|2024-09-19 13:30:50|18028.6|18016.6|18027.6|18015.6|18029.1|18017.1|18027.6|18015.6|1
1726752660000|2024-09-19 13:31:00|18028.6|18016.6|18035.4|18023.4|18042.1|18030.1|18026.6|18013.3|42
1726752670000|2024-09-19 13:31:10|18035.6|18023.6|18035.4|18023.4|18035.8|18023.8|18029.1|18014.1|7
1726752680000|2024-09-19 13:31:20|18035.6|18023.6|18035.1|18023.1|18038.9|18026.9|18031.8|18019.8|46
1726752690000|2024-09-19 13:31:30|18036.1|18024.1|18037.6|18025.6|18038.2|18026.2|18035.1|18023.1|4
1726752700000|2024-09-19 13:31:40|18037.2|18025.2|18032.2|18020.2|18037.2|18025.2|18031.1|18019.1|5
1726752710000|2024-09-19 13:31:50|18029.7|18017.7|18027.6|18015.6|18029.9|18017.9|18025.1|18013.1|42
1726752720000|2024-09-19 13:32:00|18028.6|18016.6|18030.1|18018.1|18031.1|18019.1|18028.6|18016.6|19
1726752730000|2024-09-19 13:32:10|18029.3|18017.3|18028.1|18016.1|18032.6|18020.6|18028.1|18016.1|8
1726752740000|2024-09-19 13:32:20|18030.1|18018.1|18021.1|18009.1|18030.1|18018.1|18019.8|18007.8|33
1726752750000|2024-09-19 13:32:30|18022.1|18010.1|18010.3|17998.3|18022.1|18010.1|18010.3|17998.3|19
1726752760000|2024-09-19 13:32:40|18006.7|17994.7|18006.3|17994.3|18009|17997|18006.3|17994.3|29
1726752770000|2024-09-19 13:32:50|18007.3|17995.3|18006.5|17994.5|18008.6|17996.6|18006.5|17994.5|3
1726752780000|2024-09-19 13:33:00|18006.3|17994.3|18005.3|17993.3|18007.5|17995.5|18005.3|17993.3|1
1726752790000|2024-09-19 13:33:10|18003.2|17991.2|18002.3|17990.3|18005.8|17993.8|18002.3|17990.3|15
1726752800000|2024-09-19 13:33:20|18001.1|17989.1|18001.3|17989.3|18002.1|17990.1|18000|17988|39
1726752810000|2024-09-19 13:33:30|18001.1|17989.1|18004.8|17992.8|18004.8|17992.8|18000|17988|4
1726752820000|2024-09-19 13:33:40|18004.6|17992.6|18001.3|17989.3|18004.6|17992.6|18000.3|17988.3|6
1726752830000|2024-09-19 13:33:50|18003.6|17991.6|18005.5|17993.5|18006.5|17994.5|17994.5|17982.5|28
1726752840000|2024-09-19 13:34:00|18006.5|17994.5|18006.7|17994.7|18008|17996|18002|17990|34
1726752850000|2024-09-19 13:34:10|18007|17995|18004|17992|18007|17995|18003|17991|7
1726752860000|2024-09-19 13:34:20|18003|17991|17994.5|17982.5|18003|17991|17994.5|17982.5|31
1726752870000|2024-09-19 13:34:30|17993.5|17981.5|17992.4|17980.4|17993.5|17981.5|17992.4|17980.4|0
1726752880000|2024-09-19 13:34:40|17994.5|17982.5|17992.2|17980.2|17994.9|17982.9|17992.2|17980.2|14
1726752890000|2024-09-19 13:34:50|17992.4|17980.4|17986.2|17974.2|17994.5|17982.5|17986.2|17974.2|22
1726752900000|2024-09-19 13:35:00|17983.7|17971.7|17986.4|17974.4|17986.4|17974.4|17983.7|17971.7|22
1726752910000|2024-09-19 13:35:10|17985.4|17973.4|17981.7|17969.7|17986.4|17974.4|17981.7|17969.7|23
1726752930000|2024-09-19 13:35:30|17983.7|17971.7|17982.9|17970.9|17985.2|17973.2|17981.7|17969.7|11
1726752940000|2024-09-19 13:35:40|17983.9|17971.9|17982.9|17970.9|17983.9|17971.9|17981.7|17969.7|1
1726752950000|2024-09-19 13:35:50|17982.7|17970.7|17984.4|17972.4|17986.7|17974.7|17982.7|17970.7|12
1726752960000|2024-09-19 13:36:00|17984.2|17972.2|17980.4|17968.4|17984.4|17972.4|17980.4|17968.4|7
1726752970000|2024-09-19 13:36:10|17980.2|17968.2|17978.1|17966.1|17980.2|17968.2|17976.7|17964.7|8
1726752980000|2024-09-19 13:36:20|17979.9|17967.9|17978.9|17966.9|17979.9|17967.9|17978.9|17966.9|1
1726752990000|2024-09-19 13:36:30|17979.9|17967.9|17976.7|17964.7|17979.9|17967.9|17976.7|17964.7|7
1726753000000|2024-09-19 13:36:40|17975.2|17963.2|17977.7|17965.7|17977.9|17965.9|17974.2|17962.2|24
1726753010000|2024-09-19 13:36:50|17975.4|17963.4|17976.7|17964.7|17976.7|17964.7|17975.4|17963.4|1
1726753020000|2024-09-19 13:37:00|17975.2|17963.2|17978.9|17966.9|17979.9|17967.9|17974.2|17962.2|15
1726753030000|2024-09-19 13:37:10|17978.7|17966.7|17975.4|17963.4|17978.7|17966.7|17974.2|17962.2|4
1726753040000|2024-09-19 13:37:20|17976.4|17964.4|17978.1|17966.1|17979.2|17967.2|17976.4|17964.4|11
1726753050000|2024-09-19 13:37:30|17979.2|17967.2|17979.2|17967.2|17981.7|17969.7|17977.9|17965.9|7
1726753060000|2024-09-19 13:37:40|17980.2|17968.2|17978.9|17966.9|17982.7|17970.7|17978.9|17966.9|6
1726753070000|2024-09-19 13:37:50|17977.9|17965.9|17977.9|17965.9|17978.9|17966.9|17976.7|17964.7|6
1726753080000|2024-09-19 13:38:00|17976.7|17964.7|17974.2|17962.2|17978.9|17966.9|17974.2|17962.2|3
1726753090000|2024-09-19 13:38:10|17969.2|17957.2|17974.2|17962.2|17974.2|17962.2|17968.9|17956.9|40
1726753100000|2024-09-19 13:38:20|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|17975.2|17963.2|4
1726753110000|2024-09-19 13:38:30|17976.7|17964.7|17977.9|17965.9|17978.7|17966.7|17975.4|17963.4|17
1726753120000|2024-09-19 13:38:40|17978.9|17966.9|17978.7|17966.7|17978.9|17966.9|17978.7|17966.7|18
1726753130000|2024-09-19 13:38:50|17984.9|17972.9|17986|17974|17986|17974|17984.9|17972.9|31
1726753140000|2024-09-19 13:39:00|17987|17975|17986.2|17974.2|17988.2|17976.2|17985.7|17973.7|14
1726753150000|2024-09-19 13:39:10|17987.2|17975.2|17988.2|17976.2|17988.2|17976.2|17985.7|17973.7|15
1726753160000|2024-09-19 13:39:20|17988.7|17976.7|17992.7|17980.7|17992.7|17980.7|17988.7|17976.7|14
1726753170000|2024-09-19 13:39:30|17991.7|17979.7|17991.7|17979.7|17991.7|17979.7|17990.4|17978.4|7
1726753180000|2024-09-19 13:39:40|17990.4|17978.4|17990.4|17978.4|17990.4|17978.4|17989.4|17977.4|3
1726753190000|2024-09-19 13:39:50|17989.2|17977.2|17982.9|17970.9|17989.2|17977.2|17982.9|17970.9|19
1726753200000|2024-09-19 13:40:00|17982.7|17970.7|17974.2|17962.2|17982.9|17970.9|17974.2|17962.2|4
1726753210000|2024-09-19 13:40:10|||||||||4
1726753220000|2024-09-19 13:40:20|17974.4|17962.4|17976.7|17964.7|17977.9|17965.9|17974.4|17962.4|11
1726753230000|2024-09-19 13:40:30|17977.9|17965.9|17977.7|17965.7|17977.9|17965.9|17975.4|17963.4|4
1726753240000|2024-09-19 13:40:40|17976.7|17964.7|17977.7|17965.7|17977.7|17965.7|17976.7|17964.7|0
1726753250000|2024-09-19 13:40:50|17974.2|17962.2|17977.7|17965.7|17977.7|17965.7|17974.2|17962.2|4
1726753260000|2024-09-19 13:41:00|17976.2|17964.2|17973.1|17961.1|17976.2|17964.2|17973.1|17961.1|4
1726753270000|2024-09-19 13:41:10|17974.2|17962.2|17977.7|17965.7|17977.7|17965.7|17974.2|17962.2|0
1726753280000|2024-09-19 13:41:20|17977.5|17965.5|17977.7|17965.7|17977.9|17965.9|17974.2|17962.2|2
1726753290000|2024-09-19 13:41:30|17977.5|17965.5|17980.4|17968.4|17980.4|17968.4|17977.5|17965.5|7
1726753300000|2024-09-19 13:41:40|17981.4|17969.4|17978.9|17966.9|17981.4|17969.4|17978.9|17966.9|4
1726753310000|2024-09-19 13:41:50|17979.2|17967.2|17980.4|17968.4|17981.4|17969.4|17978.9|17966.9|6
1726753320000|2024-09-19 13:42:00|17980.6|17968.6|17979.2|17967.2|17980.6|17968.6|17977.9|17965.9|1
1726753330000|2024-09-19 13:42:10|17978.1|17966.1|17970.9|17958.9|17978.1|17966.1|17970.9|17958.9|6
1726753340000|2024-09-19 13:42:20|17971.9|17959.9|17970.9|17958.9|17971.9|17959.9|17970.9|17958.9|1
1726753350000|2024-09-19 13:42:30|17972.1|17960.1|17972.1|17960.1|17972.1|17960.1|17972.1|17960.1|1
1726753360000|2024-09-19 13:42:40|17973.1|17961.1|17983.4|17971.4|17983.4|17971.4|17973.1|17961.1|13
1726753370000|2024-09-19 13:42:50|17985.6|17973.6|17985.6|17973.6|17985.6|17973.6|17984.4|17972.4|5
1726753380000|2024-09-19 13:43:00|17985.9|17973.9|17988.4|17976.4|17989.2|17977.2|17985.9|17973.9|4
1726753390000|2024-09-19 13:43:10|17989.2|17977.2|17985.9|17973.9|17992.9|17980.9|17985.9|17973.9|6
1726753400000|2024-09-19 13:43:20|17986.9|17974.9|17979.4|17967.4|17987.1|17975.1|17979.4|17967.4|2
1726753410000|2024-09-19 13:43:30|17978.4|17966.4|17980.6|17968.6|17980.6|17968.6|17978.4|17966.4|2
1726753420000|2024-09-19 13:43:40|17981.7|17969.7|17980.6|17968.6|17981.7|17969.7|17980.6|17968.6|1
1726753430000|2024-09-19 13:43:50|17981.7|17969.7|17987.9|17975.9|17988.4|17976.4|17981.7|17969.7|10
1726753440000|2024-09-19 13:44:00|17988.6|17976.6|17981.6|17969.6|17991.3|17979.3|17981.6|17969.6|132
1726753450000|2024-09-19 13:44:10|17981.8|17969.8|17980.8|17968.8|17983.8|17971.8|17980.8|17968.8|9
1726753460000|2024-09-19 13:44:20|17977|17965|17977|17965|17977|17965|17975.8|17963.8|5
1726753470000|2024-09-19 13:44:30|17978.3|17966.3|17973.3|17961.3|17979.3|17967.3|17973.3|17961.3|23
1726753480000|2024-09-19 13:44:40|17974.3|17962.3|17974.3|17962.3|17974.3|17962.3|17974.3|17962.3|1
1726753490000|2024-09-19 13:44:50|17975.3|17963.3|17977.5|17965.5|17977.5|17965.5|17974.8|17962.8|46
1726753500000|2024-09-19 13:45:00|17978.7|17966.7|17982.3|17970.3|17984.8|17972.8|17977.3|17965.3|1
1726753510000|2024-09-19 13:45:10|17982|17970|17985.2|17973.2|17985.2|17973.2|17982|17970|34
1726753520000|2024-09-19 13:45:20|17984.2|17972.2|17987.7|17975.7|17987.7|17975.7|17984.2|17972.2|5
1726753530000|2024-09-19 13:45:30|17989.2|17977.2|17990.2|17978.2|17990.2|17978.2|17988.2|17976.2|12
1726753540000|2024-09-19 13:45:40|17990.5|17978.5|17990.2|17978.2|17990.5|17978.5|17990.2|17978.2|3
1726753550000|2024-09-19 13:45:50|17987.7|17975.7|17986.5|17974.5|17987.7|17975.7|17983|17971|24
1726753560000|2024-09-19 13:46:00|17986.7|17974.7|17988.7|17976.7|17988.7|17976.7|17986.7|17974.7|0
1726753570000|2024-09-19 13:46:10|17989|17977|17980.8|17968.8|17990.2|17978.2|17980.8|17968.8|9
1726753580000|2024-09-19 13:46:20|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|17981.8|17969.8|2
1726753590000|2024-09-19 13:46:30|17984.5|17972.5|17979.5|17967.5|17987|17975|17979.5|17967.5|5
1726753600000|2024-09-19 13:46:40|17980.8|17968.8|17977|17965|17980.8|17968.8|17977|17965|2
1726753610000|2024-09-19 13:46:50|17977.3|17965.3|17970.8|17958.8|17978.3|17966.3|17970.8|17958.8|1
1726753620000|2024-09-19 13:47:00|17971.8|17959.8|17971.8|17959.8|17971.8|17959.8|17970.8|17958.8|0
1726753630000|2024-09-19 13:47:10|17970.8|17958.8|17968.3|17956.3|17971.8|17959.8|17967.3|17955.3|2
1726753640000|2024-09-19 13:47:20|17968.1|17956.1|17970.5|17958.5|17970.5|17958.5|17965|17953|16
1726753650000|2024-09-19 13:47:30|17970|17958|17966.5|17954.5|17971.2|17959.2|17966.5|17954.5|17
1726753660000|2024-09-19 13:47:40|17966.2|17954.2|17970.5|17958.5|17970.5|17958.5|17963.2|17951.2|16
1726753670000|2024-09-19 13:47:50|17970.7|17958.7|17968.2|17956.2|17970.7|17958.7|17968.2|17956.2|6
1726753680000|2024-09-19 13:48:00|17969.2|17957.2|17974.8|17962.8|17974.8|17962.8|17969.2|17957.2|2
1726753690000|2024-09-19 13:48:10|17973.7|17961.7|17977.5|17965.5|17977.5|17965.5|17973.7|17961.7|4
1726753700000|2024-09-19 13:48:20|17977.3|17965.3|17979.2|17967.2|17981.9|17969.9|17976|17964|49
1726753710000|2024-09-19 13:48:30|17981.2|17969.2|17982.7|17970.7|17983|17971|17981.2|17969.2|7
1726753720000|2024-09-19 13:48:40|17983.7|17971.7|17982.7|17970.7|17983.7|17971.7|17982.7|17970.7|1
1726753730000|2024-09-19 13:48:50|17982.5|17970.5|17984|17972|17984|17972|17982.5|17970.5|1
1726753740000|2024-09-19 13:49:00|17987.7|17975.7|17985.2|17973.2|17987.7|17975.7|17985.2|17973.2|1
1726753750000|2024-09-19 13:49:10|17987.3|17975.3|17987.7|17975.7|17987.7|17975.7|17987.3|17975.3|1
1726753760000|2024-09-19 13:49:20|17988.7|17976.7|17990|17978|17990|17978|17988.7|17976.7|5
1726753770000|2024-09-19 13:49:30|17990.2|17978.2|17985|17973|17990.2|17978.2|17985|17973|4
1726753780000|2024-09-19 13:49:40|17984.8|17972.8|17982.7|17970.7|17984.8|17972.8|17982.7|17970.7|0
1726753790000|2024-09-19 13:49:50|17983.5|17971.5|17986.2|17974.2|17986.2|17974.2|17981.7|17969.7|12
1726753800000|2024-09-19 13:50:00|||||||||2
1726753810000|2024-09-19 13:50:10|17986.5|17974.5|17983|17971|17986.5|17974.5|17982.7|17970.7|2
1726753820000|2024-09-19 13:50:20|17984|17972|17975.7|17963.7|17984|17972|17975.7|17963.7|12
1726753830000|2024-09-19 13:50:30|17977.7|17965.7|17974|17962|17977.7|17965.7|17974|17962|0
1726753850000|2024-09-19 13:50:50|17977.3|17965.3|17977|17965|17977.3|17965.3|17976|17964|11
1726753860000|2024-09-19 13:51:00|17977.3|17965.3|17977.3|17965.3|17978.3|17966.3|17977.3|17965.3|14
1726753870000|2024-09-19 13:51:10|17975.5|17963.5|17978.5|17966.5|17978.7|17966.7|17975.5|17963.5|8
1726753880000|2024-09-19 13:51:20|17978.7|17966.7|17980.2|17968.2|17980.2|17968.2|17978.7|17966.7|2
1726753890000|2024-09-19 13:51:30|17981.2|17969.2|17986|17974|17986|17974|17981.2|17969.2|2
1726753900000|2024-09-19 13:51:40|17986.5|17974.5|17986.5|17974.5|17987.5|17975.5|17986.5|17974.5|1
1726753910000|2024-09-19 13:51:50|17989.5|17977.5|17987.5|17975.5|17989.5|17977.5|17987.5|17975.5|11
1726753920000|2024-09-19 13:52:00|17986.3|17974.3|17988.8|17976.8|17988.8|17976.8|17986.3|17974.3|3
1726753930000|2024-09-19 13:52:10|17988.3|17976.3|17986|17974|17988.3|17976.3|17986|17974|0
1726753940000|2024-09-19 13:52:20|17988.1|17976.1|17988.3|17976.3|17988.3|17976.3|17988.1|17976.1|2
1726753950000|2024-09-19 13:52:30|17989.8|17977.8|17990.8|17978.8|17990.8|17978.8|17989.8|17977.8|0
1726753960000|2024-09-19 13:52:40|17991.8|17979.8|17998.3|17986.3|17998.3|17986.3|17991.8|17979.8|7
1726753970000|2024-09-19 13:52:50|18000.6|17988.6|17998.1|17986.1|18000.6|17988.6|17997.8|17985.8|19
1726753980000|2024-09-19 13:53:00|17997.8|17985.8|18001.6|17989.6|18001.6|17989.6|17997.8|17985.8|0
1726753990000|2024-09-19 13:53:10|18002.6|17990.6|18000.6|17988.6|18002.6|17990.6|18000.6|17988.6|0
1726754000000|2024-09-19 13:53:20|18000.3|17988.3|18000.1|17988.1|18000.3|17988.3|17997.8|17985.8|0
1726754010000|2024-09-19 13:53:30|18000.3|17988.3|18003.1|17991.1|18003.1|17991.1|18000.3|17988.3|11
1726754020000|2024-09-19 13:53:40|18004.1|17992.1|18002.8|17990.8|18004.1|17992.1|18001.6|17989.6|15
1726754040000|2024-09-19 13:54:00|18002.6|17990.6|18005.1|17993.1|18005.1|17993.1|18002.6|17990.6|29
1726754050000|2024-09-19 13:54:10|18003.1|17991.1|18005.1|17993.1|18005.1|17993.1|18003.1|17991.1|9
1726754060000|2024-09-19 13:54:20|18006.4|17994.4|18002.6|17990.6|18006.4|17994.4|18001.6|17989.6|7
1726754070000|2024-09-19 13:54:30|18001.8|17989.8|18002.6|17990.6|18002.8|17990.8|18001.6|17989.6|0
1726754080000|2024-09-19 13:54:40|18004.1|17992.1|17998.3|17986.3|18004.1|17992.1|17998.3|17986.3|14
1726754090000|2024-09-19 13:54:50|17998.1|17986.1|18001.8|17989.8|18001.8|17989.8|17998.1|17986.1|1
1726754100000|2024-09-19 13:55:00|18000.8|17988.8|18001.8|17989.8|18001.8|17989.8|18000.6|17988.6|1
1726754120000|2024-09-19 13:55:20|18002|17990|18005.3|17993.3|18006.6|17994.6|18002|17990|3
1726754160000|2024-09-19 13:56:00|18005.1|17993.1|18005.3|17993.3|18005.3|17993.3|18004.1|17992.1|2
1726754170000|2024-09-19 13:56:10|18005.1|17993.1|18004.6|17992.6|18005.1|17993.1|18000.1|17988.1|0
1726754180000|2024-09-19 13:56:20|18003.6|17991.6|17998.1|17986.1|18004.6|17992.6|17997.8|17985.8|7
1726754190000|2024-09-19 13:56:30|18000.3|17988.3|17999.3|17987.3|18000.3|17988.3|17999.3|17987.3|0
1726754200000|2024-09-19 13:56:40|18000.3|17988.3|18000.3|17988.3|18000.3|17988.3|17999.3|17987.3|0
1726754210000|2024-09-19 13:56:50|18000.6|17988.6|18002.6|17990.6|18002.6|17990.6|18000.6|17988.6|0
1726754230000|2024-09-19 13:57:10|||||||||7
1726754240000|2024-09-19 13:57:20|18002.8|17990.8|18002.8|17990.8|18002.8|17990.8|18002.8|17990.8|1
1726754250000|2024-09-19 13:57:30|||||||||1
1726754280000|2024-09-19 13:58:00|18002.6|17990.6|18002.6|17990.6|18002.6|17990.6|18002.6|17990.6|0
1726754290000|2024-09-19 13:58:10|18003.9|17991.9|18004.1|17992.1|18005.1|17993.1|18003.9|17991.9|3
1726754300000|2024-09-19 13:58:20|18003.9|17991.9|18000.6|17988.6|18005.1|17993.1|18000.3|17988.3|3
1726754310000|2024-09-19 13:58:30|18002.6|17990.6|17998.3|17986.3|18002.6|17990.6|17998.3|17986.3|2
1726754320000|2024-09-19 13:58:40|17999.3|17987.3|17997.8|17985.8|17999.3|17987.3|17996.8|17984.8|7
1726754330000|2024-09-19 13:58:50|17996.8|17984.8|18000.3|17988.3|18001.6|17989.6|17996.8|17984.8|7
1726754340000|2024-09-19 13:59:00|17999.7|17987.7|17999.7|17987.7|17999.7|17987.7|17997.6|17985.6|15
1726754350000|2024-09-19 13:59:10|||||||||17
1726754360000|2024-09-19 13:59:20|||||||||1
1726754370000|2024-09-19 13:59:30|17999.9|17987.9|17999.9|17987.9|17999.9|17987.9|17999.9|17987.9|8
1726754380000|2024-09-19 13:59:40|18003.4|17991.4|18002.6|17990.6|18003.4|17991.4|18001.4|17989.4|26
1726754390000|2024-09-19 13:59:50|18003.9|17991.9|18003.6|17991.6|18003.9|17991.9|18002.6|17990.6|10
1726754400000|2024-09-19 14:00:00|18002.6|17990.6|18004.7|17992.7|18004.7|17992.7|18001.1|17989.1|3
1726754410000|2024-09-19 14:00:10|18003.6|17991.6|18004.7|17992.7|18004.7|17992.7|18003.4|17991.4|0
1726754420000|2024-09-19 14:00:20|18003.4|17991.4|18004.7|17992.7|18004.7|17992.7|18003.4|17991.4|0
1726754430000|2024-09-19 14:00:30|||||||||11
1726754440000|2024-09-19 14:00:40|||||||||9
1726754450000|2024-09-19 14:00:50|18004.9|17992.9|18005.9|17993.9|18005.9|17993.9|18004.9|17992.9|3
1726754460000|2024-09-19 14:01:00|18004.9|17992.9|18000.9|17988.9|18004.9|17992.9|17999.9|17987.9|2
1726754480000|2024-09-19 14:01:20|18001.1|17989.1|18000.9|17988.9|18001.1|17989.1|18000.9|17988.9|2
1726754500000|2024-09-19 14:01:40|17999.9|17987.9|17999.9|17987.9|17999.9|17987.9|17998.9|17986.9|1
1726754510000|2024-09-19 14:01:50|17998.9|17986.9|17999.9|17987.9|18000.1|17988.1|17998.9|17986.9|0
1726754520000|2024-09-19 14:02:00|18000.1|17988.1|17997.8|17985.8|18000.3|17988.3|17997.8|17985.8|4
1726754530000|2024-09-19 14:02:10|17998.9|17986.9|17999.9|17987.9|17999.9|17987.9|17998.9|17986.9|1
1726754540000|2024-09-19 14:02:20|17998.9|17986.9|18001.4|17989.4|18001.4|17989.4|17998.9|17986.9|1
1726754550000|2024-09-19 14:02:30|||||||||1
1726754570000|2024-09-19 14:02:50|18002.6|17990.6|18000.1|17988.1|18002.6|17990.6|18000.1|17988.1|0
1726754580000|2024-09-19 14:03:00|18001.4|17989.4|18000.1|17988.1|18001.4|17989.4|18000.1|17988.1|5
1726754600000|2024-09-19 14:03:20|||||||||1
1726754610000|2024-09-19 14:03:30|18001.1|17989.1|18001.1|17989.1|18001.1|17989.1|18001.1|17989.1|1
1726754620000|2024-09-19 14:03:40|18000.1|17988.1|18002.4|17990.4|18007.2|17995.2|18000.1|17988.1|3
1726754630000|2024-09-19 14:03:50|18002.2|17990.2|18002.2|17990.2|18002.2|17990.2|18002.2|17990.2|1
1726754650000|2024-09-19 14:04:10|18001.1|17989.1|18002.6|17990.6|18002.6|17990.6|18001.1|17989.1|4
1726754660000|2024-09-19 14:04:20|18003.9|17991.9|18003.9|17991.9|18003.9|17991.9|18003.9|17991.9|2
1726754670000|2024-09-19 14:04:30|||||||||2
1726754680000|2024-09-19 14:04:40|18003.6|17991.6|17998.9|17986.9|18003.6|17991.6|17995.4|17983.4|20
1726754690000|2024-09-19 14:04:50|17999.1|17987.1|18001.4|17989.4|18001.4|17989.4|17998.9|17986.9|2
1726754700000|2024-09-19 14:05:00|18001.6|17989.6|17998.9|17986.9|18003.6|17991.6|17998.9|17986.9|6
1726754710000|2024-09-19 14:05:10|17998.6|17986.6|18000.1|17988.1|18001.4|17989.4|17998.6|17986.6|9
1726754720000|2024-09-19 14:05:20|18000.4|17988.4|18002.9|17990.9|18003.9|17991.9|18000.4|17988.4|39
1726754730000|2024-09-19 14:05:30|18003.9|17991.9|18005.1|17993.1|18006.1|17994.1|18003.9|17991.9|0
1726754740000|2024-09-19 14:05:40|18004.9|17992.9|18006.1|17994.1|18006.4|17994.4|18004.9|17992.9|4
1726754750000|2024-09-19 14:05:50|18007.4|17995.4|18003.6|17991.6|18007.4|17995.4|18003.4|17991.4|1
1726754760000|2024-09-19 14:06:00|18004.7|17992.7|17999.9|17987.9|18004.7|17992.7|17999.9|17987.9|1
1726754770000|2024-09-19 14:06:10|18002.4|17990.4|18003.6|17991.6|18003.6|17991.6|18002.4|17990.4|5
1726754780000|2024-09-19 14:06:20|18005.1|17993.1|18004.9|17992.9|18005.1|17993.1|18003.9|17991.9|2
1726754790000|2024-09-19 14:06:30|18005.1|17993.1|18006.1|17994.1|18006.1|17994.1|18005.1|17993.1|1
1726754800000|2024-09-19 14:06:40|18004.9|17992.9|18004.9|17992.9|18004.9|17992.9|18004.9|17992.9|0
1726754810000|2024-09-19 14:06:50|18004.7|17992.7|18002.6|17990.6|18004.7|17992.7|18002.4|17990.4|1
1726754820000|2024-09-19 14:07:00|18003.6|17991.6|18003.6|17991.6|18003.6|17991.6|18002.6|17990.6|1
1726754830000|2024-09-19 14:07:10|18002.6|17990.6|18001.4|17989.4|18002.6|17990.6|18001.4|17989.4|6
1726754840000|2024-09-19 14:07:20|18002.4|17990.4|18002.6|17990.6|18002.6|17990.6|18001.4|17989.4|1
1726754850000|2024-09-19 14:07:30|18003.6|17991.6|18002.9|17990.9|18003.6|17991.6|18002.6|17990.6|5
1726754860000|2024-09-19 14:07:40|18003.9|17991.9|18003.9|17991.9|18004.1|17992.1|18003.9|17991.9|5
1726754880000|2024-09-19 14:08:00|18002.9|17990.9|18003.9|17991.9|18005.1|17993.1|18002.9|17990.9|0
1726754890000|2024-09-19 14:08:10|18005.1|17993.1|18005.1|17993.1|18005.1|17993.1|18005.1|17993.1|2
1726754910000|2024-09-19 14:08:30|18005.6|17993.6|18008.1|17996.1|18009.1|17997.1|18005.6|17993.6|49
1726754920000|2024-09-19 14:08:40|18010.4|17998.4|18008.1|17996.1|18010.4|17998.4|18008.1|17996.1|3
1726754930000|2024-09-19 14:08:50|||||||||1
1726754940000|2024-09-19 14:09:00|18011.8|17999.8|18010.8|17998.8|18011.8|17999.8|18010.8|17998.8|4
1726754950000|2024-09-19 14:09:10|18011.8|17999.8|18010.8|17998.8|18011.8|17999.8|18010.8|17998.8|0
1726754960000|2024-09-19 14:09:20|18010.6|17998.6|18009.3|17997.3|18010.6|17998.6|18008.3|17996.3|2
1726754970000|2024-09-19 14:09:30|18008.1|17996.1|18010.6|17998.6|18010.6|17998.6|18008.1|17996.1|6
1726754990000|2024-09-19 14:09:50|18010.4|17998.4|18008.3|17996.3|18010.4|17998.4|18008.3|17996.3|1
1726755000000|2024-09-19 14:10:00|||||||||1
1726755010000|2024-09-19 14:10:10|18010.6|17998.6|18011|17999|18011|17999|18010.6|17998.6|2
1726755020000|2024-09-19 14:10:20|18011.3|17999.3|18011|17999|18013.3|18001.3|18011|17999|3
1726755030000|2024-09-19 14:10:30|18010.6|17998.6|18012.1|18000.1|18012.1|18000.1|18008.5|17996.5|2
1726755040000|2024-09-19 14:10:40|18011|17999|18011|17999|18012.3|18000.3|18011|17999|0
1726755050000|2024-09-19 14:10:50|18011.3|17999.3|18012.3|18000.3|18012.5|18000.5|18011.1|17999.1|5
1726755060000|2024-09-19 14:11:00|18011.1|17999.1|18008.3|17996.3|18011.1|17999.1|18006.3|17994.3|0
1726755070000|2024-09-19 14:11:10|18008.6|17996.6|18008.6|17996.6|18008.6|17996.6|18008.6|17996.6|0
1726755080000|2024-09-19 14:11:20|18009.6|17997.6|18008.3|17996.3|18010.6|17998.6|18008.3|17996.3|2
1726755090000|2024-09-19 14:11:30|18009.3|17997.3|18008.1|17996.1|18009.3|17997.3|18008.1|17996.1|0
1726755100000|2024-09-19 14:11:40|||||||||4
1726755110000|2024-09-19 14:11:50|||||||||1
1726755120000|2024-09-19 14:12:00|18007.1|17995.1|18010.8|17998.8|18010.8|17998.8|18007.1|17995.1|7
1726755130000|2024-09-19 14:12:10|18011.8|17999.8|18013.1|18001.1|18013.1|18001.1|18011.8|17999.8|1
1726755140000|2024-09-19 14:12:20|18012.1|18000.1|18013.1|18001.1|18013.1|18001.1|18012.1|18000.1|5
1726755150000|2024-09-19 14:12:30|18011.1|17999.1|18010.8|17998.8|18011.1|17999.1|18010.8|17998.8|7
1726755160000|2024-09-19 14:12:40|18008.3|17996.3|18009.8|17997.8|18009.8|17997.8|18008.3|17996.3|3
1726755170000|2024-09-19 14:12:50|18010.8|17998.8|18010.8|17998.8|18010.8|17998.8|18009.8|17997.8|0
1726755180000|2024-09-19 14:13:00|18011.1|17999.1|18011.1|17999.1|18011.1|17999.1|18011.1|17999.1|1
1726755190000|2024-09-19 14:13:10|18010.8|17998.8|18012.1|18000.1|18012.1|18000.1|18009.8|17997.8|8
1726755200000|2024-09-19 14:13:20|18011.8|17999.8|18012.1|18000.1|18012.1|18000.1|18011.8|17999.8|0
1726755210000|2024-09-19 14:13:30|18013.1|18001.1|18019.3|18007.3|18019.3|18007.3|18012.1|18000.1|4
1726755220000|2024-09-19 14:13:40|18020.6|18008.6|18020.6|18008.6|18020.6|18008.6|18020.6|18008.6|15
1726755240000|2024-09-19 14:14:00|18016.8|18004.8|18018.1|18006.1|18018.1|18006.1|18016.8|18004.8|3
1726755250000|2024-09-19 14:14:10|18019.3|18007.3|18020.6|18008.6|18020.6|18008.6|18019.3|18007.3|1
1726755260000|2024-09-19 14:14:20|18020.4|18008.4|18018.3|18006.3|18020.4|18008.4|18018.3|18006.3|5
1726755270000|2024-09-19 14:14:30|18019.3|18007.3|18020.6|18008.6|18020.6|18008.6|18019.3|18007.3|2
1726755280000|2024-09-19 14:14:40|18018.3|18006.3|18014.3|18002.3|18018.3|18006.3|18013.3|18001.3|4
1726755290000|2024-09-19 14:14:50|18014.6|18002.6|18013.3|18001.3|18015.6|18003.6|18013.3|18001.3|0
1726755300000|2024-09-19 14:15:00|18011.3|17999.3|18013.3|18001.3|18013.3|18001.3|18011.3|17999.3|2
1726755310000|2024-09-19 14:15:10|18013.8|18001.8|18013.3|18001.3|18016.8|18004.8|18013.3|18001.3|1
1726755320000|2024-09-19 14:15:20|18014.3|18002.3|18014.3|18002.3|18014.6|18002.6|18013.3|18001.3|5
1726755330000|2024-09-19 14:15:30|18014.6|18002.6|18015.8|18003.8|18015.8|18003.8|18013.3|18001.3|1
1726755350000|2024-09-19 14:15:50|18016.8|18004.8|18016.8|18004.8|18016.8|18004.8|18016.8|18004.8|1
1726755360000|2024-09-19 14:16:00|18018.1|18006.1|18018.6|18006.6|18018.6|18006.6|18017.1|18005.1|6
1726755370000|2024-09-19 14:16:10|18018.3|18006.3|18018.3|18006.3|18018.3|18006.3|18018.3|18006.3|1
1726755380000|2024-09-19 14:16:20|18018.6|18006.6|18018.3|18006.3|18018.6|18006.6|18018.1|18006.1|14
1726755390000|2024-09-19 14:16:30|18018.1|18006.1|18018.1|18006.1|18018.1|18006.1|18018.1|18006.1|0
1726755400000|2024-09-19 14:16:40|18018.3|18006.3|18018.6|18006.6|18018.6|18006.6|18018.3|18006.3|9
1726755410000|2024-09-19 14:16:50|||||||||5
1726755420000|2024-09-19 14:17:00|18021.6|18009.6|18020.8|18008.8|18022.3|18010.3|18020.8|18008.8|14
1726755430000|2024-09-19 14:17:10|18022.1|18010.1|18021.1|18009.1|18022.3|18010.3|18021.1|18009.1|4
1726755440000|2024-09-19 14:17:20|18022.1|18010.1|18024.6|18012.6|18025.6|18013.6|18021.1|18009.1|1
1726755450000|2024-09-19 14:17:30|18024.4|18012.4|18024.4|18012.4|18024.4|18012.4|18023.3|18011.3|0
1726755460000|2024-09-19 14:17:40|18023.1|18011.1|18023.1|18011.1|18023.1|18011.1|18023.1|18011.1|1
1726755470000|2024-09-19 14:17:50|18022.1|18010.1|18023.1|18011.1|18023.1|18011.1|18022.1|18010.1|3
1726755480000|2024-09-19 14:18:00|18022.1|18010.1|18023.1|18011.1|18023.1|18011.1|18021.1|18009.1|0
1726755510000|2024-09-19 14:18:30|18025.6|18013.6|18025.6|18013.6|18025.6|18013.6|18025.6|18013.6|8
1726755520000|2024-09-19 14:18:40|18023.3|18011.3|18023.3|18011.3|18023.3|18011.3|18023.3|18011.3|1
1726755530000|2024-09-19 14:18:50|18024.4|18012.4|18022.1|18010.1|18024.4|18012.4|18020.6|18008.6|27
1726755540000|2024-09-19 14:19:00|18023.1|18011.1|18023.3|18011.3|18023.3|18011.3|18021.1|18009.1|8
1726755550000|2024-09-19 14:19:10|18022.3|18010.3|18022.1|18010.1|18023.3|18011.3|18022.1|18010.1|0
1726755560000|2024-09-19 14:19:20|18023.1|18011.1|18020.8|18008.8|18023.1|18011.1|18020.8|18008.8|4
1726755570000|2024-09-19 14:19:30|18020.6|18008.6|18020.6|18008.6|18020.6|18008.6|18020.6|18008.6|1
1726755580000|2024-09-19 14:19:40|18021.9|18009.9|18021.9|18009.9|18021.9|18009.9|18021.9|18009.9|1
1726755590000|2024-09-19 14:19:50|18020.8|18008.8|18026.3|18014.3|18028.6|18016.6|18020.8|18005.5|56
1726755600000|2024-09-19 14:20:00|18026.1|18014.1|18023.8|18011.8|18026.1|18014.1|18023.6|18011.6|6
1726755610000|2024-09-19 14:20:10|18022.5|18010.5|18020.3|18008.3|18022.8|18010.8|18018.8|18006.8|0
1726755620000|2024-09-19 14:20:20|18018.8|18006.8|18018.8|18006.8|18019|18007|18018.8|18006.8|3
1726755630000|2024-09-19 14:20:30|18019|18007|18016.1|18004.1|18019|18007|18016.1|18004.1|3
1726755640000|2024-09-19 14:20:40|18015.8|18003.8|18012.8|18000.8|18015.8|18003.8|18012.5|18000.5|1
1726755660000|2024-09-19 14:21:00|18012.5|18000.5|18013.6|18001.6|18013.6|18001.6|18012.5|18000.5|1
1726755670000|2024-09-19 14:21:10|18014.8|18002.8|18017.1|18005.1|18017.1|18005.1|18014.8|18002.8|0
1726755680000|2024-09-19 14:21:20|18013.8|18001.8|18013.8|18001.8|18013.8|18001.8|18013.8|18001.8|0
1726755690000|2024-09-19 14:21:30|18014.8|18002.8|18014.8|18002.8|18014.8|18002.8|18014.8|18002.8|1
1726755700000|2024-09-19 14:21:40|18013.8|18001.8|18013.6|18001.6|18014.8|18002.8|18013.6|18001.6|0
1726755710000|2024-09-19 14:21:50|18013.8|18001.8|18013.6|18001.6|18013.8|18001.8|18013.6|18001.6|2
1726755720000|2024-09-19 14:22:00|18012.3|18000.3|18013.6|18001.6|18013.6|18001.6|18012.3|18000.3|6
1726755730000|2024-09-19 14:22:10|18013.3|18001.3|18014.8|18002.8|18014.8|18002.8|18012.3|18000.3|2
1726755740000|2024-09-19 14:22:20|18014.6|18002.6|18014.6|18002.6|18014.6|18002.6|18014.6|18002.6|0
1726755750000|2024-09-19 14:22:30|18013.3|18001.3|18013.1|18001.1|18013.3|18001.3|18013.1|18001.1|0
1726755760000|2024-09-19 14:22:40|18013.3|18001.3|18013.3|18001.3|18013.3|18001.3|18013.3|18001.3|1
1726755780000|2024-09-19 14:23:00|18013.6|18001.6|18013.6|18001.6|18013.6|18001.6|18013.6|18001.6|0
1726755790000|2024-09-19 14:23:10|||||||||19
1726755800000|2024-09-19 14:23:20|18013.3|18001.3|18015.6|18003.6|18015.6|18003.6|18012.1|18000.1|8
1726755810000|2024-09-19 14:23:30|18014.4|18002.4|18015.4|18003.4|18015.4|18003.4|18014.4|18002.4|23
1726755820000|2024-09-19 14:23:40|18015.6|18003.6|18017.7|18005.7|18017.7|18005.7|18015.6|18003.6|3
1726755830000|2024-09-19 14:23:50|18018.1|18006.1|18018.1|18006.1|18019.1|18007.1|18018.1|18006.1|2
1726755840000|2024-09-19 14:24:00|18019.1|18007.1|18019.1|18007.1|18019.1|18007.1|18019.1|18007.1|0
1726755850000|2024-09-19 14:24:10|18020.2|18008.2|18019.1|18007.1|18020.2|18008.2|18019.1|18007.1|1
1726755870000|2024-09-19 14:24:30|18022.7|18010.7|18022.7|18010.7|18022.7|18010.7|18022.7|18010.7|4
1726755890000|2024-09-19 14:24:50|18022.2|18010.2|18022.2|18010.2|18022.2|18010.2|18022.2|18010.2|1
1726755900000|2024-09-19 14:25:00|||||||||3
1726755910000|2024-09-19 14:25:10|18022|18010|18019.9|18007.9|18022|18010|18019.9|18007.9|5
1726755920000|2024-09-19 14:25:20|18020.9|18008.9|18020.9|18008.9|18022.2|18010.2|18020.9|18008.9|11
1726755930000|2024-09-19 14:25:30|18019.9|18007.9|18020.9|18008.9|18020.9|18008.9|18019.9|18007.9|0
1726755940000|2024-09-19 14:25:40|18019.9|18007.9|18022.4|18010.4|18022.4|18010.4|18019.9|18007.9|25
1726755950000|2024-09-19 14:25:50|18024.9|18012.9|18026.2|18014.2|18027|18015|18024.9|18012.9|2
1726755960000|2024-09-19 14:26:00|18027.2|18015.2|18027.2|18015.2|18027.2|18015.2|18027.2|18015.2|25
1726755970000|2024-09-19 14:26:10|18028.4|18016.4|18027.2|18015.2|18029.7|18017.7|18027.2|18015.2|19
1726755980000|2024-09-19 14:26:20|18027.4|18015.4|18029.7|18017.7|18029.7|18017.7|18027.2|18015.2|19
1726756000000|2024-09-19 14:26:40|18029.5|18017.5|18029.7|18017.7|18029.7|18017.7|18029.5|18017.5|1
1726756010000|2024-09-19 14:26:50|18029.5|18017.5|18028.4|18016.4|18029.5|18017.5|18028.4|18016.4|0
1726756020000|2024-09-19 14:27:00|18028.2|18016.2|18027.2|18015.2|18028.2|18016.2|18027.2|18015.2|1
1726756030000|2024-09-19 14:27:10|||||||||3
1726756040000|2024-09-19 14:27:20|||||||||1
1726756050000|2024-09-19 14:27:30|18034.7|18022.7|18034.7|18022.7|18034.7|18022.7|18033.4|18021.4|4
1726756060000|2024-09-19 14:27:40|18033.4|18021.4|18033.4|18021.4|18033.4|18021.4|18033.4|18021.4|0
1726756070000|2024-09-19 14:27:50|18033.2|18021.2|18029.7|18017.7|18033.2|18021.2|18029.7|18017.7|2
1726756080000|2024-09-19 14:28:00|18027.2|18015.2|18030.9|18018.9|18032|18020|18027.2|18015.2|32
1726756090000|2024-09-19 14:28:10|18031.2|18019.2|18031|18019|18032.4|18020.4|18030.9|18018.9|0
1726756100000|2024-09-19 14:28:20|18029.9|18017.9|18031|18019|18031|18019|18029.9|18017.9|1
1726756110000|2024-09-19 14:28:30|18028.5|18016.5|18028.5|18016.5|18028.5|18016.5|18028.5|18016.5|6
1726756120000|2024-09-19 14:28:40|18028.7|18016.7|18028.5|18016.5|18028.7|18016.7|18028.5|18016.5|1
1726756130000|2024-09-19 14:28:50|18029.7|18017.7|18032.2|18020.2|18032.4|18020.4|18029.7|18017.7|3
1726756140000|2024-09-19 14:29:00|18032.4|18020.4|18033.5|18021.5|18034.7|18022.7|18032.4|18020.4|1
1726756150000|2024-09-19 14:29:10|18033.7|18021.7|18036|18024|18036|18024|18033.5|18021.5|11
1726756160000|2024-09-19 14:29:20|18036.2|18024.2|18039.7|18027.7|18039.7|18027.7|18036.2|18024.2|3
1726756170000|2024-09-19 14:29:30|18039.5|18027.5|18036|18024|18039.5|18027.5|18036|18024|3
1726756180000|2024-09-19 14:29:40|18036.2|18024.2|18036|18024|18036.2|18024.2|18036|18024|12
1726756190000|2024-09-19 14:29:50|18036.2|18024.2|18032.9|18020.9|18036.2|18024.2|18032.9|18020.9|74
1726756200000|2024-09-19 14:30:00|18030.4|18018.4|18029.4|18017.4|18030.6|18018.6|18024.8|18012.8|4
1726756210000|2024-09-19 14:30:10|18029.6|18017.6|18029.4|18017.4|18030.6|18018.6|18029.4|18017.4|0
1726756220000|2024-09-19 14:30:20|18030.6|18018.6|18029.4|18017.4|18030.6|18018.6|18029.4|18017.4|1
1726756230000|2024-09-19 14:30:30|18030.6|18018.6|18029.4|18017.4|18030.6|18018.6|18029.4|18017.4|0
1726756240000|2024-09-19 14:30:40|18029.6|18017.6|18030.4|18018.4|18030.6|18018.6|18029.4|18017.4|6
1726756250000|2024-09-19 14:30:50|18031.4|18019.4|18032.9|18020.9|18032.9|18020.9|18031.4|18019.4|7
1726756260000|2024-09-19 14:31:00|18030.4|18018.4|18031.6|18019.6|18031.6|18019.6|18030.4|18018.4|0
1726756270000|2024-09-19 14:31:10|18031.4|18019.4|18031.4|18019.4|18031.4|18019.4|18031.4|18019.4|0
1726756280000|2024-09-19 14:31:20|18031.6|18019.6|18031.4|18019.4|18031.6|18019.6|18031.4|18019.4|0
1726756290000|2024-09-19 14:31:30|18030.4|18018.4|18027.9|18015.9|18031.4|18019.4|18027.9|18015.9|0
1726756310000|2024-09-19 14:31:50|18029.4|18017.4|18028.9|18016.9|18029.4|18017.4|18028.9|18016.9|11
1726756320000|2024-09-19 14:32:00|18027.9|18015.9|18025.9|18013.9|18029.1|18017.1|18024.6|18012.6|15
1726756340000|2024-09-19 14:32:20|18026.9|18014.9|18024.6|18012.6|18026.9|18014.9|18024.6|18012.6|0
1726756350000|2024-09-19 14:32:30|18020.9|18008.9|18020.6|18008.6|18021.9|18009.9|18020.6|18008.6|7
1726756360000|2024-09-19 14:32:40|18019.6|18007.6|18016.1|18004.1|18019.6|18007.6|18016.1|18004.1|6
1726756370000|2024-09-19 14:32:50|18011.5|17999.5|18007.8|17995.8|18011.5|17999.5|18006.5|17994.5|12
1726756380000|2024-09-19 14:33:00|18007.6|17995.6|18010.3|17998.3|18010.3|17998.3|18007.6|17995.6|1
1726756390000|2024-09-19 14:33:10|18010.1|17998.1|18010.1|17998.1|18012.6|18000.6|18010.1|17998.1|0
1726756400000|2024-09-19 14:33:20|18010.3|17998.3|18012.3|18000.3|18012.3|18000.3|18009.3|17997.3|3
1726756420000|2024-09-19 14:33:40|18011.3|17999.3|18010.5|17998.5|18011.3|17999.3|18010.5|17998.5|26
1726756430000|2024-09-19 14:33:50|18011.5|17999.5|18020.5|18008.5|18020.5|18008.5|18011.5|17999.5|29
1726756440000|2024-09-19 14:34:00|18020.3|18008.3|18020.3|18008.3|18021.5|18009.5|18020.3|18008.3|1
1726756450000|2024-09-19 14:34:10|18021.5|18009.5|18021.5|18009.5|18021.5|18009.5|18020.5|18008.5|1
1726756460000|2024-09-19 14:34:20|18025.3|18013.3|18028.5|18016.5|18029.5|18017.5|18025.3|18013.3|30
1726756470000|2024-09-19 14:34:30|18029.5|18017.5|18032.5|18020.5|18032.5|18020.5|18029.5|18017.5|55
1726756480000|2024-09-19 14:34:40|18031.4|18019.4|18035.2|18023.2|18035.4|18023.4|18031.4|18019.4|31
1726756490000|2024-09-19 14:34:50|18035.4|18023.4|18034.2|18022.2|18035.4|18023.4|18034.2|18022.2|0
1726756500000|2024-09-19 14:35:00|18035.4|18023.4|18048.5|18036.5|18048.7|18036.7|18035.4|18023.4|54
1726756510000|2024-09-19 14:35:10|18048.7|18036.7|18051.4|18039.4|18051.4|18039.4|18048.7|18036.7|36
1726756520000|2024-09-19 14:35:20|18051.2|18039.2|18050.8|18038.8|18052.5|18040.5|18050.2|18038.2|7
1726756530000|2024-09-19 14:35:30|18050.5|18038.5|18049.4|18037.4|18050.5|18038.5|18047.7|18035.7|16
1726756540000|2024-09-19 14:35:40|18049.2|18037.2|18042.9|18030.9|18050.4|18038.4|18042.9|18030.9|36
1726756550000|2024-09-19 14:35:50|18043.2|18031.2|18042.9|18030.9|18044.2|18032.2|18040.4|18028.4|8
1726756560000|2024-09-19 14:36:00|18041.9|18029.9|18041.4|18029.4|18041.9|18029.9|18041.4|18029.4|16
1726756570000|2024-09-19 14:36:10|18039.4|18027.4|18039.4|18027.4|18039.4|18027.4|18036.7|18024.7|13
1726756580000|2024-09-19 14:36:20|18041.4|18029.4|18040.4|18028.4|18041.4|18029.4|18040.4|18028.4|7
1726756590000|2024-09-19 14:36:30|18041.4|18029.4|18042.5|18030.5|18042.5|18030.5|18041.4|18029.4|0
1726756600000|2024-09-19 14:36:40|18043.5|18031.5|18046.6|18034.6|18046.6|18034.6|18043.5|18031.5|13
1726756620000|2024-09-19 14:37:00|18045.5|18033.5|18045.5|18033.5|18045.5|18033.5|18045.5|18033.5|2
1726756630000|2024-09-19 14:37:10|18046.6|18034.6|18044.1|18032.1|18046.6|18034.6|18043|18031|5
1726756640000|2024-09-19 14:37:20|18043.8|18031.8|18039.1|18027.1|18043.8|18031.8|18039.1|18027.1|6
1726756650000|2024-09-19 14:37:30|18039.3|18027.3|18039.3|18027.3|18040.3|18028.3|18039.3|18027.3|0
1726756660000|2024-09-19 14:37:40|18039.1|18027.1|18041.6|18029.6|18041.6|18029.6|18039.1|18027.1|2
1726756670000|2024-09-19 14:37:50|18040.3|18028.3|18040.3|18028.3|18040.5|18028.5|18040.3|18028.3|1
1726756680000|2024-09-19 14:38:00|18043.8|18031.8|18050.8|18038.8|18051.1|18039.1|18043.8|18031.8|57
1726756690000|2024-09-19 14:38:10|18050.5|18038.5|18052.8|18040.8|18052.8|18040.8|18050.5|18038.5|4
1726756700000|2024-09-19 14:38:20|18054.3|18042.3|18052.8|18040.8|18054.3|18042.3|18052.8|18040.8|2
1726756710000|2024-09-19 14:38:30|18052.6|18040.6|18049.8|18037.8|18053.4|18041.4|18049.8|18037.8|5
1726756720000|2024-09-19 14:38:40|18050.1|18038.1|18049.8|18037.8|18051.1|18039.1|18048.8|18036.8|1
1726756730000|2024-09-19 14:38:50|18050.3|18038.3|18049.1|18037.1|18050.3|18038.3|18048|18036|27
1726756740000|2024-09-19 14:39:00|18048.8|18036.8|18052.3|18040.3|18053.4|18041.4|18048|18036|2
1726756750000|2024-09-19 14:39:10|18052.6|18040.6|18053.8|18041.8|18053.8|18041.8|18052.6|18040.6|5
1726756760000|2024-09-19 14:39:20|18053.6|18041.6|18053.6|18041.6|18053.6|18041.6|18053.6|18041.6|2
1726756780000|2024-09-19 14:39:40|18053.4|18041.4|18048.8|18036.8|18053.4|18041.4|18048.6|18036.6|12
1726756790000|2024-09-19 14:39:50|18047.3|18035.3|18047.6|18035.6|18048.4|18036.4|18046.3|18034.3|3
1726756800000|2024-09-19 14:40:00|18048.6|18036.6|18056.9|18044.9|18056.9|18044.9|18048.6|18036.6|9
1726756810000|2024-09-19 14:40:10|18055.9|18043.9|18056.9|18044.9|18056.9|18044.9|18055.9|18043.9|0
1726756820000|2024-09-19 14:40:20|18058.1|18046.1|18056.9|18044.9|18058.1|18046.1|18055.9|18043.9|2
1726756830000|2024-09-19 14:40:30|18055.9|18043.9|18055.6|18043.6|18056.9|18044.9|18055.6|18043.6|1
1726756840000|2024-09-19 14:40:40|18054.4|18042.4|18049.6|18037.6|18055.9|18043.9|18049.6|18037.6|5
1726756850000|2024-09-19 14:40:50|18052.1|18040.1|18054.4|18042.4|18054.6|18042.6|18052.1|18040.1|6
1726756860000|2024-09-19 14:41:00|18054.6|18042.6|18056.9|18044.9|18056.9|18044.9|18054.6|18042.6|1
1726756870000|2024-09-19 14:41:10|||||||||1
1726756880000|2024-09-19 14:41:20|18056.7|18044.7|18054.4|18042.4|18056.7|18044.7|18054.4|18042.4|1
1726756890000|2024-09-19 14:41:30|18053.4|18041.4|18053.4|18041.4|18053.4|18041.4|18053.4|18041.4|0
1726756900000|2024-09-19 14:41:40|18053.6|18041.6|18053.4|18041.4|18053.6|18041.6|18053.1|18041.1|3
1726756910000|2024-09-19 14:41:50|18054.4|18042.4|18056.9|18044.9|18060.6|18048.6|18054.4|18042.4|19
1726756920000|2024-09-19 14:42:00|18055.6|18043.6|18056.9|18044.9|18056.9|18044.9|18055.6|18043.6|2
1726756930000|2024-09-19 14:42:10|18055.9|18043.9|18058.1|18046.1|18058.1|18046.1|18055.9|18043.9|0
1726756950000|2024-09-19 14:42:30|||||||||1
1726756960000|2024-09-19 14:42:40|18059.4|18047.4|18060.6|18048.6|18060.6|18048.6|18059.4|18047.4|4
1726756970000|2024-09-19 14:42:50|18058.4|18046.4|18058.4|18046.4|18058.4|18046.4|18058.4|18046.4|3
1726756980000|2024-09-19 14:43:00|18059.4|18047.4|18059.4|18047.4|18059.4|18047.4|18059.4|18047.4|2
1726756990000|2024-09-19 14:43:10|||||||||1
1726757000000|2024-09-19 14:43:20|18059.2|18047.2|18060.6|18048.6|18060.6|18048.6|18059.2|18047.2|4
1726757010000|2024-09-19 14:43:30|||||||||5
1726757020000|2024-09-19 14:43:40|18060|18048|18058.1|18046.1|18060|18048|18058.1|18046.1|6
1726757030000|2024-09-19 14:43:50|18063.1|18051.1|18063.9|18051.9|18065.2|18053.2|18063.1|18051.1|30
1726757040000|2024-09-19 14:44:00|18066.4|18054.4|18066.4|18054.4|18067.7|18055.7|18065.2|18053.2|8
1726757050000|2024-09-19 14:44:10|18066.7|18054.7|18067.7|18055.7|18067.7|18055.7|18066.7|18054.7|0
1726757060000|2024-09-19 14:44:20|18066.4|18054.4|18066.4|18054.4|18066.4|18054.4|18065.4|18053.4|1
1726757070000|2024-09-19 14:44:30|18066.2|18054.2|18071.4|18059.4|18071.4|18059.4|18065.2|18053.2|13
1726757080000|2024-09-19 14:44:40|18072.7|18060.7|18073.9|18061.9|18073.9|18061.9|18072.7|18060.7|7
1726757090000|2024-09-19 14:44:50|18071|18059|18073.7|18061.7|18075|18063|18071|18059|10
1726757100000|2024-09-19 14:45:00|18073.9|18061.9|18072.5|18060.5|18075|18063|18072.5|18060.5|5
1726757110000|2024-09-19 14:45:10|18073.7|18061.7|18075|18063|18075|18063|18073.7|18061.7|7
1726757120000|2024-09-19 14:45:20|18074.7|18062.7|18081.3|18069.3|18081.3|18069.3|18073.5|18061.5|6
1726757130000|2024-09-19 14:45:30|18081.8|18069.8|18088.8|18076.8|18088.8|18076.8|18081.5|18069.5|23
1726757140000|2024-09-19 14:45:40|18087.6|18075.6|18078.3|18066.3|18087.6|18075.6|18078.3|18066.3|12
1726757150000|2024-09-19 14:45:50|18078.5|18066.5|18079.7|18067.7|18080.5|18068.5|18078.5|18066.5|0
1726757160000|2024-09-19 14:46:00|18080.8|18068.8|18082|18070|18082|18070|18080.8|18068.8|0
1726757170000|2024-09-19 14:46:10|18085.5|18073.5|18083|18071|18085.5|18073.5|18083|18071|4
1726757180000|2024-09-19 14:46:20|18081.8|18069.8|18085.5|18073.5|18086.8|18074.8|18080.5|18068.5|2
1726757190000|2024-09-19 14:46:30|18084.7|18072.7|18083.5|18071.5|18084.7|18072.7|18082.2|18070.2|27
1726757200000|2024-09-19 14:46:40|18082.2|18070.2|18081|18069|18082.2|18070.2|18081|18069|2
1726757210000|2024-09-19 14:46:50|18081.2|18069.2|18081|18069|18081.2|18069.2|18081|18069|0
1726757220000|2024-09-19 14:47:00|18082.2|18070.2|18084.7|18072.7|18084.7|18072.7|18082.2|18070.2|5
1726757230000|2024-09-19 14:47:10|18083.5|18071.5|18084.7|18072.7|18084.7|18072.7|18083.5|18071.5|10
1726757240000|2024-09-19 14:47:20|18084.5|18072.5|18082.2|18070.2|18084.7|18072.7|18082.2|18070.2|2
1726757250000|2024-09-19 14:47:30|18082.5|18070.5|18084.5|18072.5|18084.7|18072.7|18082.5|18070.5|8
1726757260000|2024-09-19 14:47:40|18084|18072|18082|18070|18084|18072|18082|18070|1
1726757270000|2024-09-19 14:47:50|18082.2|18070.2|18084.5|18072.5|18084.5|18072.5|18082.2|18070.2|8
1726757280000|2024-09-19 14:48:00|18085.5|18073.5|18086.8|18074.8|18086.8|18074.8|18085.5|18073.5|2
1726757290000|2024-09-19 14:48:10|18092.8|18080.8|18094.3|18082.3|18094.5|18082.5|18091.8|18079.8|20
1726757300000|2024-09-19 14:48:20|18095.1|18083.1|18095.1|18083.1|18096.1|18084.1|18095.1|18083.1|3
1726757310000|2024-09-19 14:48:30|18094|18082|18095.1|18083.1|18095.1|18083.1|18094|18082|4
1726757320000|2024-09-19 14:48:40|18094|18082|18092.2|18080.2|18094.3|18082.3|18092|18080|27
1726757330000|2024-09-19 14:48:50|18094.3|18082.3|18094.3|18082.3|18094.3|18082.3|18094.3|18082.3|0
1726757340000|2024-09-19 14:49:00|18095.1|18083.1|18091.8|18079.8|18095.1|18083.1|18091.8|18079.8|4
1726757350000|2024-09-19 14:49:10|18093.8|18081.8|18091.8|18079.8|18093.8|18081.8|18091.8|18079.8|5
1726757360000|2024-09-19 14:49:20|18090.8|18078.8|18089|18077|18090.8|18078.8|18088|18076|12
1726757370000|2024-09-19 14:49:30|18090.1|18078.1|18088|18076|18091.8|18079.8|18088|18076|3
1726757380000|2024-09-19 14:49:40|18087|18075|18085.5|18073.5|18087|18075|18085.5|18073.5|0
1726757390000|2024-09-19 14:49:50|18086.8|18074.8|18091.5|18079.5|18091.5|18079.5|18086.8|18074.8|3
1726757400000|2024-09-19 14:50:00|18089|18077|18089|18077|18089|18077|18089|18077|2
1726757410000|2024-09-19 14:50:10|18091.3|18079.3|18095.3|18083.3|18095.3|18083.3|18091.3|18079.3|9
1726757420000|2024-09-19 14:50:20|18096.3|18084.3|18095.1|18083.1|18096.3|18084.3|18094|18082|4
1726757430000|2024-09-19 14:50:30|18095.3|18083.3|18085.5|18073.5|18095.3|18083.3|18085.5|18073.5|2
1726757440000|2024-09-19 14:50:40|18085.3|18073.3|18087.8|18075.8|18087.8|18075.8|18085.3|18073.3|1
1726757450000|2024-09-19 14:50:50|18086.8|18074.8|18091|18079|18092.2|18080.2|18086.6|18074.6|19
1726757460000|2024-09-19 14:51:00|18092|18080|18092|18080|18092.2|18080.2|18090|18078|8
1726757470000|2024-09-19 14:51:10|18091|18079|18091|18079|18091|18079|18091|18079|0
1726757480000|2024-09-19 14:51:20|18090.3|18078.3|18088.5|18076.5|18090.3|18078.3|18088.5|18076.5|19
1726757490000|2024-09-19 14:51:30|18087.2|18075.2|18088.5|18076.5|18088.5|18076.5|18087.2|18075.2|0
1726757500000|2024-09-19 14:51:40|18087|18075|18083.5|18071.5|18087|18075|18083.5|18071.5|0
1726757510000|2024-09-19 14:51:50|18083|18071|18080.5|18068.5|18083.3|18071.3|18078.5|18066.5|2
1726757520000|2024-09-19 14:52:00|18081.8|18069.8|18084.5|18072.5|18084.5|18072.5|18081.8|18069.8|2
1726757530000|2024-09-19 14:52:10|18083.3|18071.3|18083|18071|18083.3|18071.3|18083|18071|0
1726757540000|2024-09-19 14:52:20|18082|18070|18084.5|18072.5|18084.5|18072.5|18082|18070|1
1726757560000|2024-09-19 14:52:40|18082.2|18070.2|18083.3|18071.3|18083.3|18071.3|18082.2|18070.2|2
1726757570000|2024-09-19 14:52:50|18082|18070|18082|18070|18082|18070|18082|18070|2
1726757580000|2024-09-19 14:53:00|18082.2|18070.2|18083.3|18071.3|18083.3|18071.3|18082.2|18070.2|0
1726757590000|2024-09-19 14:53:10|||||||||1
1726757600000|2024-09-19 14:53:20|18086.8|18074.8|18077.2|18065.2|18086.8|18074.8|18075|18063|2
1726757610000|2024-09-19 14:53:30|18076|18064|18076|18064|18076|18064|18074|18062|2
1726757620000|2024-09-19 14:53:40|18075|18063|18076.2|18064.2|18076.2|18064.2|18075|18063|0
1726757630000|2024-09-19 14:53:50|18077.2|18065.2|18076|18064|18077.2|18065.2|18076|18064|0
1726757640000|2024-09-19 14:54:00|18076.2|18064.2|18076.2|18064.2|18076.2|18064.2|18076|18064|0
1726757650000|2024-09-19 14:54:10|18076|18064|18077.2|18065.2|18077.2|18065.2|18076|18064|0
1726757660000|2024-09-19 14:54:20|18077.7|18065.7|18081.8|18069.8|18081.8|18069.8|18077.7|18065.7|3
1726757670000|2024-09-19 14:54:30|18079.3|18067.3|18079.3|18067.3|18079.3|18067.3|18079.3|18067.3|0
1726757680000|2024-09-19 14:54:40|18079.5|18067.5|18080.5|18068.5|18080.8|18068.8|18077.5|18065.5|1
1726757690000|2024-09-19 14:54:50|18080.8|18068.8|18081|18069|18081|18069|18080.8|18068.8|0
1726757700000|2024-09-19 14:55:00|18080.8|18068.8|18080.8|18068.8|18081|18069|18080.8|18068.8|1
1726757710000|2024-09-19 14:55:10|18081|18069|18081|18069|18081|18069|18081|18069|1
1726757720000|2024-09-19 14:55:20|18080.3|18068.3|18077.5|18065.5|18080.3|18068.3|18077.5|18065.5|7
1726757730000|2024-09-19 14:55:30|18077.2|18065.2|18077|18065|18077.2|18065.2|18075|18063|0
1726757740000|2024-09-19 14:55:40|18076|18064|18074|18062|18076|18064|18074|18062|0
1726757750000|2024-09-19 14:55:50|18073.7|18061.7|18069.7|18057.7|18073.7|18061.7|18068.7|18056.7|1
1726757760000|2024-09-19 14:56:00|18070|18058|18072.5|18060.5|18073.5|18061.5|18070|18058|2
1726757770000|2024-09-19 14:56:10|18073.5|18061.5|18074.5|18062.5|18074.5|18062.5|18073.5|18061.5|0
1726757780000|2024-09-19 14:56:20|18075.5|18063.5|18074.5|18062.5|18075.8|18063.8|18074.5|18062.5|3
1726757800000|2024-09-19 14:56:40|18074.3|18062.3|18074.5|18062.5|18074.7|18062.7|18072.7|18060.7|5
1726757810000|2024-09-19 14:56:50|18072.2|18060.2|18069.2|18057.2|18072.2|18060.2|18068.5|18056.5|11
1726757820000|2024-09-19 14:57:00|18072.2|18060.2|18066.2|18054.2|18072.2|18060.2|18066.2|18054.2|1
1726757830000|2024-09-19 14:57:10|18067.5|18055.5|18072.2|18060.2|18072.2|18060.2|18067.5|18055.5|3
1726757850000|2024-09-19 14:57:30|18072|18060|18070|18058|18072.5|18060.5|18070|18058|6
1726757860000|2024-09-19 14:57:40|18072.2|18060.2|18071|18059|18075.5|18063.5|18071|18059|6
1726757870000|2024-09-19 14:57:50|18069.5|18057.5|18069.5|18057.5|18071|18059|18069.5|18057.5|0
1726757880000|2024-09-19 14:58:00|18069.7|18057.7|18072|18060|18072|18060|18069.7|18057.7|0
1726757890000|2024-09-19 14:58:10|18072.3|18060.3|18069.8|18057.8|18072.3|18060.3|18069.8|18057.8|1
1726757900000|2024-09-19 14:58:20|18068.7|18056.7|18071.2|18059.2|18071.2|18059.2|18066.2|18054.2|8
1726757910000|2024-09-19 14:58:30|18071|18059|18071.5|18059.5|18071.5|18059.5|18071|18059|0
1726757920000|2024-09-19 14:58:40|18071.2|18059.2|18070.2|18058.2|18071.2|18059.2|18070.2|18058.2|12
1726757940000|2024-09-19 14:59:00|18070|18058|18067.7|18055.7|18070|18058|18067.7|18055.7|0
1726757950000|2024-09-19 14:59:10|18067.5|18055.5|18066.5|18054.5|18067.5|18055.5|18065.4|18053.4|0
1726757960000|2024-09-19 14:59:20|18067.5|18055.5|18067.5|18055.5|18067.5|18055.5|18067.5|18055.5|0
1726757970000|2024-09-19 14:59:30|18067.7|18055.7|18069|18057|18070.2|18058.2|18067.7|18055.7|4
1726757980000|2024-09-19 14:59:40|18067.9|18055.9|18066.7|18054.7|18067.9|18055.9|18066.7|18054.7|0
1726757990000|2024-09-19 14:59:50|18066.5|18054.5|18066.5|18054.5|18067.7|18055.7|18065.4|18053.4|2
1726758000000|2024-09-19 15:00:00|18064.2|18052.2|18064|18052|18064.2|18052.2|18062.9|18050.9|1
1726758010000|2024-09-19 15:00:10|18064.4|18052.4|18065.4|18053.4|18065.4|18053.4|18064.2|18052.2|3
1726758020000|2024-09-19 15:00:20|18064.2|18052.2|18064.2|18052.2|18064.2|18052.2|18062.9|18050.9|6
1726758030000|2024-09-19 15:00:30|18064|18052|18064.2|18052.2|18064.4|18052.4|18064|18052|1
1726758040000|2024-09-19 15:00:40|18064|18052|18065.4|18053.4|18065.4|18053.4|18064|18052|17
1726758050000|2024-09-19 15:00:50|18065.2|18053.2|18065.2|18053.2|18066.5|18054.5|18062.9|18050.9|12
1726758060000|2024-09-19 15:01:00|18065.4|18053.4|18066|18054|18066.2|18054.2|18062.9|18050.9|17
1726758070000|2024-09-19 15:01:10|18065|18053|18066|18054|18066|18054|18065|18053|1
1726758080000|2024-09-19 15:01:20|18067.3|18055.3|18066|18054|18067.3|18055.3|18066|18054|5
1726758090000|2024-09-19 15:01:30|||||||||2
1726758100000|2024-09-19 15:01:40|18065|18053|18063.5|18051.5|18065|18053|18063.5|18051.5|1
1726758120000|2024-09-19 15:02:00|18063.7|18051.7|18073.5|18061.5|18074.3|18062.3|18063.7|18051.7|16
1726758130000|2024-09-19 15:02:10|||||||||1
1726758140000|2024-09-19 15:02:20|18073.3|18061.3|18072.3|18060.3|18073.3|18061.3|18071|18059|2
1726758150000|2024-09-19 15:02:30|18069.8|18057.8|18069.8|18057.8|18069.8|18057.8|18069.8|18057.8|10
1726758160000|2024-09-19 15:02:40|18067.7|18055.7|18068.5|18056.5|18068.5|18056.5|18067.7|18055.7|0
1726758170000|2024-09-19 15:02:50|18069.8|18057.8|18069.8|18057.8|18069.8|18057.8|18068.7|18056.7|0
1726758180000|2024-09-19 15:03:00|18068.5|18056.5|18066|18054|18068.5|18056.5|18066|18054|0
1726758190000|2024-09-19 15:03:10|18069.8|18057.8|18069.8|18057.8|18069.8|18057.8|18069.8|18057.8|0
1726758210000|2024-09-19 15:03:30|||||||||7
1726758220000|2024-09-19 15:03:40|18068.5|18056.5|18068.5|18056.5|18068.5|18056.5|18068.5|18056.5|2
1726758230000|2024-09-19 15:03:50|18069.8|18057.8|18068.7|18056.7|18069.8|18057.8|18068.7|18056.7|0
1726758240000|2024-09-19 15:04:00|18069.8|18057.8|18069.8|18057.8|18069.8|18057.8|18068.7|18056.7|10
1726758260000|2024-09-19 15:04:20|18068.7|18056.7|18072.5|18060.5|18074.8|18062.8|18068.7|18056.7|3
1726758270000|2024-09-19 15:04:30|18071.5|18059.5|18072.5|18060.5|18072.5|18060.5|18071.5|18059.5|12
1726758280000|2024-09-19 15:04:40|18072.7|18060.7|18072.5|18060.5|18072.7|18060.7|18072.5|18060.5|1
1726758290000|2024-09-19 15:04:50|18071.5|18059.5|18071.5|18059.5|18071.5|18059.5|18069.2|18057.2|1
1726758300000|2024-09-19 15:05:00|18071.7|18059.7|18072.7|18060.7|18072.7|18060.7|18071.7|18059.7|0
1726758320000|2024-09-19 15:05:20|18072.5|18060.5|18072.7|18060.7|18072.7|18060.7|18071.5|18059.5|0
1726758330000|2024-09-19 15:05:30|18074.8|18062.8|18074.8|18062.8|18074.8|18062.8|18074.8|18062.8|11
1726758340000|2024-09-19 15:05:40|18077.3|18065.3|18076.2|18064.2|18077.3|18065.3|18076.2|18064.2|2
1726758350000|2024-09-19 15:05:50|||||||||2
1726758360000|2024-09-19 15:06:00|18077.3|18065.3|18073.5|18061.5|18077.3|18065.3|18073.5|18061.5|11
1726758370000|2024-09-19 15:06:10|18073.7|18061.7|18076|18064|18076|18064|18073.7|18061.7|1
1726758380000|2024-09-19 15:06:20|18075|18063|18076|18064|18076|18064|18075|18063|0
1726758400000|2024-09-19 15:06:40|18076.2|18064.2|18078.5|18066.5|18078.5|18066.5|18076|18064|8
1726758410000|2024-09-19 15:06:50|18079.8|18067.8|18079.8|18067.8|18079.8|18067.8|18079.8|18067.8|0
1726758420000|2024-09-19 15:07:00|18080.8|18068.8|18081|18069|18082.3|18070.3|18080.8|18068.8|4
1726758430000|2024-09-19 15:07:10|18081.2|18069.2|18081|18069|18082.3|18070.3|18081|18069|1
1726758440000|2024-09-19 15:07:20|18080|18068|18077.5|18065.5|18080|18068|18077.3|18065.3|7
1726758450000|2024-09-19 15:07:30|18078.5|18066.5|18079.8|18067.8|18079.8|18067.8|18077.3|18065.3|1
1726758460000|2024-09-19 15:07:40|18078.3|18066.3|18076|18064|18078.3|18066.3|18076|18064|1
1726758470000|2024-09-19 15:07:50|18074.5|18062.5|18074.5|18062.5|18074.5|18062.5|18074.5|18062.5|0
1726758480000|2024-09-19 15:08:00|18076.8|18064.8|18077|18065|18079.3|18067.3|18076.8|18064.8|1
1726758490000|2024-09-19 15:08:10|18076.6|18064.6|18074.5|18062.5|18076.6|18064.6|18074.5|18062.5|0
1726758500000|2024-09-19 15:08:20|18073.5|18061.5|18074.5|18062.5|18074.5|18062.5|18073.5|18061.5|2
1726758510000|2024-09-19 15:08:30|18076.6|18064.6|18078.1|18066.1|18079.5|18067.5|18076.6|18064.6|4
1726758520000|2024-09-19 15:08:40|18077|18065|18075.6|18063.6|18077|18065|18075.6|18063.6|1
1726758530000|2024-09-19 15:08:50|||||||||1
1726758540000|2024-09-19 15:09:00|18076.8|18064.8|18075.6|18063.6|18076.8|18064.8|18075.6|18063.6|0
1726758550000|2024-09-19 15:09:10|18078.1|18066.1|18078.1|18066.1|18078.1|18066.1|18078.1|18066.1|11
1726758560000|2024-09-19 15:09:20|18077|18065|18077|18065|18077|18065|18077|18065|0
1726758570000|2024-09-19 15:09:30|18078.1|18066.1|18077|18065|18078.1|18066.1|18077|18065|1
1726758580000|2024-09-19 15:09:40|18078.1|18066.1|18078.1|18066.1|18078.1|18066.1|18078.1|18066.1|1
1726758590000|2024-09-19 15:09:50|18079.3|18067.3|18079.3|18067.3|18079.3|18067.3|18079.3|18067.3|1
1726758600000|2024-09-19 15:10:00|||||||||6
1726758610000|2024-09-19 15:10:10|18078.1|18066.1|18077|18065|18078.1|18066.1|18077|18065|2
1726758620000|2024-09-19 15:10:20|18079.3|18067.3|18079.3|18067.3|18079.3|18067.3|18079.3|18067.3|1
1726758640000|2024-09-19 15:10:40|||||||||1
1726758660000|2024-09-19 15:11:00|18080.6|18068.6|18079.5|18067.5|18081.8|18069.8|18079.5|18067.5|5
1726758670000|2024-09-19 15:11:10|18077.3|18065.3|18075.6|18063.6|18078.3|18066.3|18075.6|18063.6|0
1726758680000|2024-09-19 15:11:20|18075.8|18063.8|18076.8|18064.8|18076.8|18064.8|18074.5|18062.5|2
1726758690000|2024-09-19 15:11:30|18078.9|18066.9|18079.3|18067.3|18079.3|18067.3|18078.9|18066.9|4
1726758700000|2024-09-19 15:11:40|18078.1|18066.1|18077.3|18065.3|18078.1|18066.1|18077.3|18065.3|17
1726758710000|2024-09-19 15:11:50|18076.3|18064.3|18076.3|18064.3|18077.3|18065.3|18076|18064|0
1726758720000|2024-09-19 15:12:00|18077.3|18065.3|18082.3|18070.3|18082.3|18070.3|18077.3|18065.3|1
1726758730000|2024-09-19 15:12:10|||||||||7
1726758740000|2024-09-19 15:12:20|18080.2|18068.2|18083.1|18071.1|18084.3|18072.3|18080.2|18068.2|27
1726758750000|2024-09-19 15:12:30|18082.3|18070.3|18083.1|18071.1|18083.1|18071.1|18082.3|18070.3|0
1726758760000|2024-09-19 15:12:40|18083.3|18071.3|18083.3|18071.3|18084.3|18072.3|18083.1|18071.1|0
1726758780000|2024-09-19 15:13:00|18084.3|18072.3|18084.3|18072.3|18084.3|18072.3|18083.3|18071.3|1
1726758790000|2024-09-19 15:13:10|18084.5|18072.5|18084.3|18072.3|18084.5|18072.5|18084.3|18072.3|2
1726758800000|2024-09-19 15:13:20|18084.5|18072.5|18089.3|18077.3|18089.3|18077.3|18084.5|18072.5|18
1726758810000|2024-09-19 15:13:30|18089.1|18077.1|18086.8|18074.8|18089.1|18077.1|18086.8|18074.8|17
1726758820000|2024-09-19 15:13:40|18085.8|18073.8|18085.8|18073.8|18086|18074|18084.8|18072.8|3
1726758830000|2024-09-19 15:13:50|18085.6|18073.6|18084.3|18072.3|18085.6|18073.6|18084.3|18072.3|0
1726758840000|2024-09-19 15:14:00|18082|18070|18084.3|18072.3|18084.3|18072.3|18082|18070|4
1726758850000|2024-09-19 15:14:10|18083.3|18071.3|18081|18069|18083.3|18071.3|18081|18069|0
1726758860000|2024-09-19 15:14:20|18082|18070|18082|18070|18082|18070|18082|18070|6
1726758870000|2024-09-19 15:14:30|18082.3|18070.3|18082|18070|18083.3|18071.3|18082|18070|2
1726758890000|2024-09-19 15:14:50|18079.8|18067.8|18079.8|18067.8|18079.8|18067.8|18079.8|18067.8|0
1726758900000|2024-09-19 15:15:00|18081|18069|18081|18069|18081|18069|18081|18069|16
1726758910000|2024-09-19 15:15:10|18082.3|18070.3|18083.5|18071.5|18083.5|18071.5|18081|18069|3
1726758920000|2024-09-19 15:15:20|18084.6|18072.6|18083.3|18071.3|18084.6|18072.6|18082.3|18070.3|0
1726758930000|2024-09-19 15:15:30|18084.3|18072.3|18084.6|18072.6|18084.6|18072.6|18084.3|18072.3|1
1726758960000|2024-09-19 15:16:00|18084.3|18072.3|18084.6|18072.6|18084.6|18072.6|18084.3|18072.3|1
1726758970000|2024-09-19 15:16:10|18083.5|18071.5|18083.5|18071.5|18083.5|18071.5|18083.5|18071.5|5
1726758980000|2024-09-19 15:16:20|18082.5|18070.5|18086.8|18074.8|18086.8|18074.8|18082.3|18070.3|4
1726758990000|2024-09-19 15:16:30|18085.8|18073.8|18086.8|18074.8|18086.8|18074.8|18084.6|18072.6|3
1726759000000|2024-09-19 15:16:40|18084.6|18072.6|18084.6|18072.6|18085.6|18073.6|18084.6|18072.6|1
1726759010000|2024-09-19 15:16:50|18082.3|18070.3|18081.3|18069.3|18082.3|18070.3|18081.3|18069.3|3
1726759020000|2024-09-19 15:17:00|18082.3|18070.3|18081.3|18069.3|18082.3|18070.3|18081.3|18069.3|0
1726759030000|2024-09-19 15:17:10|18080.3|18068.3|18078.3|18066.3|18080.3|18068.3|18078.3|18066.3|9
1726759040000|2024-09-19 15:17:20|18078.1|18066.1|18078.1|18066.1|18078.1|18066.1|18078.1|18066.1|4
1726759050000|2024-09-19 15:17:30|18082.1|18070.1|18082.1|18070.1|18082.1|18070.1|18082.1|18070.1|9
1726759060000|2024-09-19 15:17:40|18080|18068|18082.1|18070.1|18082.1|18070.1|18080|18068|5
1726759070000|2024-09-19 15:17:50|18081|18069|18084.8|18072.8|18084.8|18072.8|18081|18069|4
1726759080000|2024-09-19 15:18:00|18085|18073|18088.3|18076.3|18089.3|18077.3|18084.6|18072.6|16
1726759090000|2024-09-19 15:18:10|18088.5|18076.5|18094.1|18082.1|18094.1|18082.1|18088.5|18076.5|33
1726759100000|2024-09-19 15:18:20|18092.6|18080.6|18092.6|18080.6|18092.6|18080.6|18092.6|18080.6|0
1726759110000|2024-09-19 15:18:30|18091.6|18079.6|18091.6|18079.6|18091.6|18079.6|18091.6|18079.6|0
1726759120000|2024-09-19 15:18:40|18089.3|18077.3|18092.6|18080.6|18092.6|18080.6|18089.3|18077.3|2
1726759130000|2024-09-19 15:18:50|18091.6|18079.6|18090.6|18078.6|18091.6|18079.6|18090.6|18078.6|1
1726759140000|2024-09-19 15:19:00|18091.6|18079.6|18090.6|18078.6|18091.6|18079.6|18090.6|18078.6|7
1726759150000|2024-09-19 15:19:10|18089.6|18077.6|18090.6|18078.6|18090.6|18078.6|18089.3|18077.3|2
1726759160000|2024-09-19 15:19:20|18090.8|18078.8|18088.1|18076.1|18090.8|18078.8|18088.1|18076.1|2
1726759180000|2024-09-19 15:19:40|18090.6|18078.6|18091.8|18079.8|18091.8|18079.8|18088.1|18076.1|7
1726759190000|2024-09-19 15:19:50|18090.6|18078.6|18095.1|18083.1|18096.4|18084.4|18090.6|18078.6|11
1726759200000|2024-09-19 15:20:00|18095.4|18083.4|18105.9|18093.9|18105.9|18093.9|18095.1|18083.1|15
1726759210000|2024-09-19 15:20:10|18103.9|18091.9|18106.4|18094.4|18107.6|18095.6|18103.9|18091.9|4
1726759220000|2024-09-19 15:20:20|18107.6|18095.6|18110.9|18098.9|18110.9|18098.9|18106.4|18094.4|4
1726759230000|2024-09-19 15:20:30|18113.6|18101.6|18115.7|18103.7|18115.7|18103.7|18107.4|18095.4|61
1726759240000|2024-09-19 15:20:40|18115.9|18103.9|18123|18111|18126.7|18114.7|18115.9|18103.9|93
1726759250000|2024-09-19 15:20:50|18120.5|18108.5|18123|18111|18123|18111|18118.2|18106.2|26
1726759260000|2024-09-19 15:21:00|18120.5|18108.5|18118.2|18106.2|18121.7|18109.7|18118.2|18106.2|8
1726759270000|2024-09-19 15:21:10|18118.4|18106.4|18123|18111|18123|18111|18118.4|18106.4|2
1726759280000|2024-09-19 15:21:20|18121.7|18109.7|18120.7|18108.7|18121.7|18109.7|18120.5|18108.5|2
1726759290000|2024-09-19 15:21:30|18120.5|18108.5|18117.2|18105.2|18120.5|18108.5|18116.9|18104.9|3
1726759300000|2024-09-19 15:21:40|18116.1|18104.1|18114.7|18102.7|18116.1|18104.1|18114.7|18102.7|4
1726759320000|2024-09-19 15:22:00|18115.7|18103.7|18114.4|18102.4|18115.7|18103.7|18113.2|18101.2|1
1726759330000|2024-09-19 15:22:10|18114.2|18102.2|18115.5|18103.5|18115.5|18103.5|18110.9|18098.9|3
1726759340000|2024-09-19 15:22:20|18116.7|18104.7|18121.7|18109.7|18121.7|18109.7|18116.7|18104.7|10
1726759350000|2024-09-19 15:22:30|18121.9|18109.9|18124|18112|18125|18113|18121.9|18109.9|25
1726759360000|2024-09-19 15:22:40|18127|18115|18126.5|18114.5|18127.5|18115.5|18126.5|18114.5|10
1726759370000|2024-09-19 15:22:50|18125|18113|18124|18112|18125|18113|18124|18112|1
1726759380000|2024-09-19 15:23:00|18123|18111|18124.2|18112.2|18124.2|18112.2|18123|18111|1
1726759390000|2024-09-19 15:23:10|18122.7|18110.7|18120.2|18108.2|18122.7|18110.7|18120.2|18108.2|0
1726759400000|2024-09-19 15:23:20|18120.5|18108.5|18121.7|18109.7|18123|18111|18118.9|18106.9|12
1726759410000|2024-09-19 15:23:30|18121.9|18109.9|18125.7|18113.7|18125.7|18113.7|18121.7|18109.7|6
1726759420000|2024-09-19 15:23:40|18125.9|18113.9|18125.9|18113.9|18125.9|18113.9|18125.9|18113.9|0
1726759430000|2024-09-19 15:23:50|18125.7|18113.7|18124.2|18112.2|18125.7|18113.7|18124.2|18112.2|18
1726759440000|2024-09-19 15:24:00|18124.4|18112.4|18125.7|18113.7|18125.7|18113.7|18124.2|18112.2|0
1726759450000|2024-09-19 15:24:10|18125.5|18113.5|18124.9|18112.9|18126.7|18114.7|18124.7|18112.7|2
1726759460000|2024-09-19 15:24:20|18125.9|18113.9|18123.4|18111.4|18125.9|18113.9|18121.2|18109.2|1
1726759470000|2024-09-19 15:24:30|18124.2|18112.2|18128|18116|18128|18116|18124.2|18112.2|13
1726759480000|2024-09-19 15:24:40|18129.2|18117.2|18130.5|18118.5|18130.5|18118.5|18129.2|18117.2|11
1726759490000|2024-09-19 15:24:50|18131.3|18119.3|18128|18116|18131.3|18119.3|18127.5|18115.5|5
1726759500000|2024-09-19 15:25:00|18124.2|18112.2|18125.5|18113.5|18125.5|18113.5|18124.2|18112.2|2
1726759510000|2024-09-19 15:25:10|18130.2|18118.2|18132.5|18120.5|18132.5|18120.5|18130.2|18118.2|6
1726759520000|2024-09-19 15:25:20|18132.3|18120.3|18132.5|18120.5|18132.5|18120.5|18131.3|18119.3|0
1726759530000|2024-09-19 15:25:30|18130.2|18118.2|18130.2|18118.2|18131.3|18119.3|18130|18118|4
1726759540000|2024-09-19 15:25:40|18127.7|18115.7|18129.2|18117.2|18130.2|18118.2|18127.7|18115.7|17
1726759550000|2024-09-19 15:25:50|18126.9|18114.9|18124.2|18112.2|18127.7|18115.7|18124.2|18112.2|0
1726759560000|2024-09-19 15:26:00|18125.2|18113.2|18127.7|18115.7|18128.8|18116.8|18125.2|18113.2|1
1726759570000|2024-09-19 15:26:10|18128|18116|18128.8|18116.8|18130|18118|18127.7|18115.7|0
1726759580000|2024-09-19 15:26:20|18129.2|18117.2|18125.5|18113.5|18129.2|18117.2|18125.2|18113.2|1
1726759590000|2024-09-19 15:26:30|18125|18113|18123.8|18111.8|18125|18113|18123.8|18111.8|1
1726759600000|2024-09-19 15:26:40|18122.7|18110.7|18120.2|18108.2|18122.7|18110.7|18120.2|18108.2|0
1726759610000|2024-09-19 15:26:50|18125.2|18113.2|18125.2|18113.2|18125.2|18113.2|18124.2|18112.2|6
1726759620000|2024-09-19 15:27:00|||||||||3
1726759630000|2024-09-19 15:27:10|18125.7|18113.7|18125.5|18113.5|18125.7|18113.7|18125.5|18113.5|5
1726759640000|2024-09-19 15:27:20|18125.7|18113.7|18128.8|18116.8|18130|18118|18125.7|18113.7|1
1726759650000|2024-09-19 15:27:30|18127.7|18115.7|18126.3|18114.3|18128.8|18116.8|18126.3|18114.3|6
1726759660000|2024-09-19 15:27:40|18126.7|18114.7|18128|18116|18128.8|18116.8|18125.7|18113.7|24
1726759670000|2024-09-19 15:27:50|18126.9|18114.9|18125.7|18113.7|18126.9|18114.9|18124.7|18112.7|2
1726759680000|2024-09-19 15:28:00|18123.2|18111.2|18124.7|18112.7|18126.7|18114.7|18123.2|18111.2|3
1726759690000|2024-09-19 15:28:10|18124.4|18112.4|18126.7|18114.7|18130|18118|18124.2|18112.2|8
1726759700000|2024-09-19 15:28:20|18130.2|18118.2|18130.2|18118.2|18130.2|18118.2|18130.2|18118.2|2
1726759710000|2024-09-19 15:28:30|18130|18118|18130.2|18118.2|18130.2|18118.2|18130|18118|5
1726759720000|2024-09-19 15:28:40|18130|18118|18127.7|18115.7|18130|18118|18126.7|18114.7|8
1726759730000|2024-09-19 15:28:50|18128.8|18116.8|18128.8|18116.8|18128.8|18116.8|18128.8|18116.8|0
1726759740000|2024-09-19 15:29:00|18129|18117|18129|18117|18130|18118|18128|18116|0
1726759750000|2024-09-19 15:29:10|18128|18116|18128|18116|18128|18116|18128|18116|0
1726759770000|2024-09-19 15:29:30|18125.7|18113.7|18128|18116|18128|18116|18125.7|18113.7|1
1726759780000|2024-09-19 15:29:40|18127|18115|18127|18115|18128|18116|18127|18115|12
1726759790000|2024-09-19 15:29:50|18128|18116|18128|18116|18128|18116|18127|18115|5
1726759800000|2024-09-19 15:30:00|18130|18118|18127|18115|18130|18118|18125.7|18113.7|11
1726759810000|2024-09-19 15:30:10|18129|18117|18127|18115|18129|18117|18127|18115|0
1726759820000|2024-09-19 15:30:20|18128|18116|18127|18115|18128|18116|18127|18115|0
1726759830000|2024-09-19 15:30:30|18128|18116|18127|18115|18128|18116|18127|18115|1
1726759840000|2024-09-19 15:30:40|18125.9|18113.9|18129|18117|18129|18117|18125.9|18113.9|7
1726759850000|2024-09-19 15:30:50|18128|18116|18129|18117|18129|18117|18128|18116|0
1726759860000|2024-09-19 15:31:00|18130.5|18118.5|18128|18116|18130.5|18118.5|18128|18116|17
1726759870000|2024-09-19 15:31:10|18127.7|18115.7|18127.7|18115.7|18127.7|18115.7|18127.7|18115.7|2
1726759880000|2024-09-19 15:31:20|18130|18118|18131.3|18119.3|18132.5|18120.5|18130|18118|6
1726759890000|2024-09-19 15:31:30|18132.5|18120.5|18133.8|18121.8|18135|18123|18132.5|18120.5|32
1726759900000|2024-09-19 15:31:40|18132.7|18120.7|18130.2|18118.2|18132.7|18120.7|18130|18118|5
1726759910000|2024-09-19 15:31:50|18130.5|18118.5|18131.7|18119.7|18135|18123|18130.5|18118.5|13
1726759920000|2024-09-19 15:32:00|18132.7|18120.7|18127.1|18115.1|18135|18123|18127.1|18115.1|5
1726759930000|2024-09-19 15:32:10|18125.8|18113.8|18135.5|18123.5|18135.5|18123.5|18125.8|18113.8|14
1726759940000|2024-09-19 15:32:20|18135.2|18123.2|18135|18123|18135.2|18123.2|18131.7|18119.7|7
1726759950000|2024-09-19 15:32:30|18134|18122|18132.7|18120.7|18135|18123|18132.7|18120.7|1
1726759960000|2024-09-19 15:32:40|18130.2|18118.2|18128.8|18116.8|18131.5|18119.5|18127.7|18115.7|4
1726759970000|2024-09-19 15:32:50|18130|18118|18128.8|18116.8|18130|18118|18128.8|18116.8|0
1726759980000|2024-09-19 15:33:00|18130|18118|18128.8|18116.8|18130|18118|18127.8|18115.8|2
1726759990000|2024-09-19 15:33:10|18130|18118|18130|18118|18130|18118|18127.8|18115.8|0
1726760000000|2024-09-19 15:33:20|18129.6|18117.6|18132.5|18120.5|18132.8|18120.8|18127.3|18115.3|39
1726760010000|2024-09-19 15:33:30|18132.8|18120.8|18139.6|18127.6|18139.6|18127.6|18132.8|18120.8|14
1726760020000|2024-09-19 15:33:40|18138.3|18126.3|18138.3|18126.3|18138.3|18126.3|18138.3|18126.3|7
1726760030000|2024-09-19 15:33:50|||||||||1
1726760040000|2024-09-19 15:34:00|18139.6|18127.6|18137.3|18125.3|18139.6|18127.6|18134.8|18122.8|6
1726760050000|2024-09-19 15:34:10|18138.3|18126.3|18137.3|18125.3|18138.3|18126.3|18137.3|18125.3|0
1726760060000|2024-09-19 15:34:20|18139.6|18127.6|18139.6|18127.6|18139.6|18127.6|18139.6|18127.6|1
1726760070000|2024-09-19 15:34:30|||||||||17
1726760080000|2024-09-19 15:34:40|||||||||11
1726760090000|2024-09-19 15:34:50|18137.1|18125.1|18137.3|18125.3|18139.6|18127.6|18137.1|18125.1|8
1726760100000|2024-09-19 15:35:00|18138.3|18126.3|18138.3|18126.3|18138.3|18126.3|18137.3|18125.3|1
1726760120000|2024-09-19 15:35:20|18137.3|18125.3|18137.5|18125.5|18137.5|18125.5|18137.3|18125.3|11
1726760130000|2024-09-19 15:35:30|18137.3|18125.3|18133.8|18121.8|18137.3|18125.3|18133.8|18121.8|6
1726760140000|2024-09-19 15:35:40|18134|18122|18138.5|18126.5|18139.6|18127.6|18133.8|18121.8|3
1726760150000|2024-09-19 15:35:50|18137.3|18125.3|18136.3|18124.3|18138.3|18126.3|18136.3|18124.3|4
1726760160000|2024-09-19 15:36:00|18137.3|18125.3|18141.3|18129.3|18142.3|18130.3|18137.3|18125.3|12
1726760170000|2024-09-19 15:36:10|18141|18129|18140.3|18128.3|18141.3|18129.3|18140|18128|0
1726760180000|2024-09-19 15:36:20|18140|18128|18144|18132|18146.5|18134.5|18139|18127|17
1726760190000|2024-09-19 15:36:30|18143|18131|18140.5|18128.5|18143|18131|18140.5|18128.5|8
1726760200000|2024-09-19 15:36:40|18140.3|18128.3|18142.8|18130.8|18142.8|18130.8|18140|18128|6
1726760210000|2024-09-19 15:36:50|18142.5|18130.5|18142.5|18130.5|18142.5|18130.5|18142.5|18130.5|1
1726760220000|2024-09-19 15:37:00|18140.5|18128.5|18146.5|18134.5|18147.8|18135.8|18140.5|18128.5|25
1726760230000|2024-09-19 15:37:10|18145.5|18133.5|18152.8|18140.8|18153.8|18141.8|18145.5|18133.5|13
1726760240000|2024-09-19 15:37:20|18153.8|18141.8|18158.4|18146.4|18161.7|18149.7|18152.8|18140.8|20
1726760250000|2024-09-19 15:37:30|18161.5|18149.5|18167.5|18155.5|18168|18156|18159.5|18147.5|40
1726760260000|2024-09-19 15:37:40|18166.3|18154.3|18175.7|18163.7|18175.7|18163.7|18162.8|18150.8|58
1726760270000|2024-09-19 15:37:50|18174.7|18162.7|18167.2|18155.2|18178|18166|18165.2|18153.2|168
1726760280000|2024-09-19 15:38:00|18168.4|18156.4|18154|18142|18168.4|18156.4|18154|18142|27
1726760290000|2024-09-19 15:38:10|18152.8|18140.8|18151.7|18139.7|18154.2|18142.2|18151.7|18139.7|16
1726760300000|2024-09-19 15:38:20|18153.8|18141.8|18153.2|18141.2|18154.2|18142.2|18153.2|18141.2|2
1726760310000|2024-09-19 15:38:30|18152|18140|18154.5|18142.5|18154.5|18142.5|18152|18140|3
1726760320000|2024-09-19 15:38:40|18157.2|18145.2|18162|18150|18162.2|18150.2|18157.2|18145.2|30
1726760330000|2024-09-19 15:38:50|18160.9|18148.9|18153.2|18141.2|18160.9|18148.9|18153.2|18141.2|11
1726760340000|2024-09-19 15:39:00|18154.5|18142.5|18150.9|18138.9|18155.9|18143.9|18150.9|18138.9|9
1726760350000|2024-09-19 15:39:10|18151.2|18139.2|18149.5|18137.5|18154.7|18142.7|18149.5|18137.5|1
1726760360000|2024-09-19 15:39:20|18149.2|18137.2|18149.5|18137.5|18150.5|18138.5|18149.2|18137.2|0
1726760370000|2024-09-19 15:39:30|18153|18141|18155.5|18143.5|18155.5|18143.5|18152|18140|7
1726760380000|2024-09-19 15:39:40|18154.5|18142.5|18155.5|18143.5|18155.5|18143.5|18154.5|18142.5|0
1726760390000|2024-09-19 15:39:50|18154.5|18142.5|18154.2|18142.2|18155.3|18143.3|18153.2|18141.2|2
1726760400000|2024-09-19 15:40:00|18154.5|18142.5|18151.7|18139.7|18155.5|18143.5|18150.7|18138.7|4
1726760410000|2024-09-19 15:40:10|18152|18140|18149.2|18137.2|18152|18140|18149.2|18137.2|5
1726760420000|2024-09-19 15:40:20|18147.8|18135.8|18145.7|18133.7|18148|18136|18144.9|18132.9|2
1726760430000|2024-09-19 15:40:30|18146.7|18134.7|18148|18136|18148|18136|18146.7|18134.7|0
1726760440000|2024-09-19 15:40:40|18150.7|18138.7|18151.7|18139.7|18151.7|18139.7|18150.7|18138.7|4
1726760450000|2024-09-19 15:40:50|18149.2|18137.2|18148.8|18136.8|18149.2|18137.2|18147.5|18135.5|36
1726760460000|2024-09-19 15:41:00|18147.8|18135.8|18144.2|18132.2|18150|18138|18144.2|18132.2|13
1726760470000|2024-09-19 15:41:10|18143.2|18131.2|18140.3|18128.3|18145.3|18133.3|18140.3|18128.3|24
1726760480000|2024-09-19 15:41:20|18141.3|18129.3|18139|18127|18141.3|18129.3|18139|18127|13
1726760490000|2024-09-19 15:41:30|18139.2|18127.2|18140.3|18128.3|18140.3|18128.3|18139.2|18127.2|2
1726760500000|2024-09-19 15:41:40|18141.3|18129.3|18139|18127|18141.3|18129.3|18139|18127|1
1726760510000|2024-09-19 15:41:50|18138|18126|18134.2|18122.2|18138|18126|18134|18122|3
1726760520000|2024-09-19 15:42:00|18135.3|18123.3|18135.3|18123.3|18137.8|18125.8|18135.3|18123.3|4
1726760530000|2024-09-19 15:42:10|18136.3|18124.3|18131.5|18119.5|18137.5|18125.5|18131.5|18119.5|1
1726760540000|2024-09-19 15:42:20|18131.7|18119.7|18134.2|18122.2|18134.2|18122.2|18130.5|18118.5|6
1726760550000|2024-09-19 15:42:30|18133|18121|18134|18122|18134|18122|18131.5|18119.5|10
1726760560000|2024-09-19 15:42:40|18133.8|18121.8|18137.5|18125.5|18137.5|18125.5|18133.8|18121.8|4
1726760570000|2024-09-19 15:42:50|18136.1|18124.1|18137.5|18125.5|18137.5|18125.5|18136.1|18124.1|15
1726760580000|2024-09-19 15:43:00|18138.6|18126.6|18139.8|18127.8|18139.8|18127.8|18138.6|18126.6|4
1726760590000|2024-09-19 15:43:10|18139.6|18127.6|18131.3|18119.3|18139.6|18127.6|18130.5|18118.5|11
1726760600000|2024-09-19 15:43:20|18131.1|18119.1|18120|18108|18131.1|18119.1|18120|18108|12
1726760610000|2024-09-19 15:43:30|18118.8|18106.8|18122.5|18110.5|18123.3|18111.3|18116.5|18104.5|14
1726760620000|2024-09-19 15:43:40|18121.5|18109.5|18123.8|18111.8|18124|18112|18121.5|18109.5|4
1726760630000|2024-09-19 15:43:50|18125|18113|18123.8|18111.8|18126.1|18114.1|18123.8|18111.8|4
1726760640000|2024-09-19 15:44:00|18121.3|18109.3|18121.3|18109.3|18122.3|18110.3|18120.3|18108.3|4
1726760650000|2024-09-19 15:44:10|18120|18108|18119|18107|18120|18108|18119|18107|5
1726760660000|2024-09-19 15:44:20|18120|18108|18121.3|18109.3|18121.3|18109.3|18119|18107|7
1726760670000|2024-09-19 15:44:30|18121.5|18109.5|18120.3|18108.3|18122|18110|18118.5|18106.5|58
1726760680000|2024-09-19 15:44:40|18122.8|18110.8|18122.8|18110.8|18127.3|18115.3|18121.7|18109.7|26
1726760690000|2024-09-19 15:44:50|18123.8|18111.8|18123.8|18111.8|18124.8|18112.8|18122.8|18110.8|24
1726760700000|2024-09-19 15:45:00|18125|18113|18127.1|18115.1|18127.1|18115.1|18123.8|18111.8|8
1726760710000|2024-09-19 15:45:10|18125.8|18113.8|18126.1|18114.1|18126.1|18114.1|18125.8|18113.8|2
1726760720000|2024-09-19 15:45:20|18127.1|18115.1|18127.1|18115.1|18127.1|18115.1|18127.1|18115.1|0
1726760740000|2024-09-19 15:45:40|18125.8|18113.8|18127.1|18115.1|18127.1|18115.1|18125.8|18113.8|2
1726760750000|2024-09-19 15:45:50|18122.3|18110.3|18117.3|18105.3|18122.3|18110.3|18116.3|18104.3|14
1726760760000|2024-09-19 15:46:00|18119.6|18107.6|18119.6|18107.6|18121.1|18109.1|18119.6|18107.6|5
1726760770000|2024-09-19 15:46:10|18119.4|18107.4|18118.3|18106.3|18119.6|18107.6|18118.3|18106.3|22
1726760780000|2024-09-19 15:46:20|18119.6|18107.6|18119.6|18107.6|18119.6|18107.6|18119.6|18107.6|7
1726760790000|2024-09-19 15:46:30|18118.3|18106.3|18118.3|18106.3|18118.3|18106.3|18117.3|18105.3|4
1726760810000|2024-09-19 15:46:50|18119.4|18107.4|18118.3|18106.3|18119.4|18107.4|18118.3|18106.3|1
1726760820000|2024-09-19 15:47:00|18118.6|18106.6|18119.6|18107.6|18119.6|18107.6|18118.6|18106.6|2
1726760830000|2024-09-19 15:47:10|18122.1|18110.1|18119.8|18107.8|18122.1|18110.1|18119.8|18107.8|2
1726760840000|2024-09-19 15:47:20|18120.8|18108.8|18118.6|18106.6|18122.1|18110.1|18118.6|18106.6|2
1726760850000|2024-09-19 15:47:30|18119.6|18107.6|18122.1|18110.1|18122.1|18110.1|18118.6|18106.6|7
1726760860000|2024-09-19 15:47:40|18121.9|18109.9|18118.3|18106.3|18121.9|18109.9|18118.3|18106.3|0
1726760870000|2024-09-19 15:47:50|18117.3|18105.3|18118.3|18106.3|18119.4|18107.4|18115|18103|17
1726760880000|2024-09-19 15:48:00|18119.6|18107.6|18116.1|18104.1|18119.6|18107.6|18116.1|18104.1|5
1726760890000|2024-09-19 15:48:10|18117.1|18105.1|18116.1|18104.1|18117.1|18105.1|18116.1|18104.1|1
1726760900000|2024-09-19 15:48:20|18115|18103|18117.1|18105.1|18117.1|18105.1|18115|18103|5
1726760910000|2024-09-19 15:48:30|18116.1|18104.1|18116.1|18104.1|18116.1|18104.1|18116.1|18104.1|0
1726760920000|2024-09-19 15:48:40|18117.1|18105.1|18119.6|18107.6|18119.6|18107.6|18116.1|18104.1|13
1726760930000|2024-09-19 15:48:50|||||||||1
1726760960000|2024-09-19 15:49:20|18120.8|18108.8|18120.8|18108.8|18120.8|18108.8|18120.8|18108.8|1
1726760970000|2024-09-19 15:49:30|18122.1|18110.1|18122.1|18110.1|18122.1|18110.1|18119.8|18107.8|2
1726760990000|2024-09-19 15:49:50|18125.4|18113.4|18123.1|18111.1|18126.6|18114.6|18123.1|18111.1|22
1726761000000|2024-09-19 15:50:00|18122.9|18110.9|18121.6|18109.6|18122.9|18110.9|18121.6|18109.6|9
1726761010000|2024-09-19 15:50:10|18119.4|18107.4|18117.1|18105.1|18119.4|18107.4|18117.1|18105.1|3
1726761020000|2024-09-19 15:50:20|18119.1|18107.1|18118.1|18106.1|18120.4|18108.4|18118.1|18106.1|3
1726761030000|2024-09-19 15:50:30|18117.1|18105.1|18117.1|18105.1|18117.1|18105.1|18117.1|18105.1|1
1726761060000|2024-09-19 15:51:00|18118.1|18106.1|18119.1|18107.1|18119.4|18107.4|18118.1|18106.1|8
1726761070000|2024-09-19 15:51:10|18119.4|18107.4|18119.4|18107.4|18122.9|18110.9|18119.4|18107.4|11
1726761090000|2024-09-19 15:51:30|18117.1|18105.1|18117.1|18105.1|18118.1|18106.1|18117.1|18105.1|5
1726761110000|2024-09-19 15:51:50|18115.6|18103.6|18115.6|18103.6|18115.6|18103.6|18115.6|18103.6|2
1726761120000|2024-09-19 15:52:00|18116.6|18104.6|18116.6|18104.6|18116.6|18104.6|18116.6|18104.6|0
1726761130000|2024-09-19 15:52:10|18110.6|18098.6|18109.1|18097.1|18110.6|18098.6|18106.9|18094.9|10
1726761140000|2024-09-19 15:52:20|18111.6|18099.6|18111.6|18099.6|18111.6|18099.6|18111.6|18099.6|5
1726761160000|2024-09-19 15:52:40|18114.4|18102.4|18111.6|18099.6|18115.4|18103.4|18108.4|18096.4|10
1726761170000|2024-09-19 15:52:50|||||||||20
1726761180000|2024-09-19 15:53:00|18110.6|18098.6|18109.6|18097.6|18111.6|18099.6|18109.6|18097.6|17
1726761190000|2024-09-19 15:53:10|18102.9|18090.9|18099.4|18087.4|18102.9|18090.9|18099.4|18087.4|8
1726761200000|2024-09-19 15:53:20|18099.6|18087.6|18097.3|18085.3|18102.1|18090.1|18096.3|18084.3|40
1726761210000|2024-09-19 15:53:30|18096.1|18084.1|18095.9|18083.9|18097.1|18085.1|18095.9|18083.9|4
1726761220000|2024-09-19 15:53:40|18097.1|18085.1|18093.8|18081.8|18097.1|18085.1|18093.8|18081.8|0
1726761230000|2024-09-19 15:53:50|18095.9|18083.9|18095.3|18083.3|18097.6|18085.6|18095.3|18083.3|29
1726761240000|2024-09-19 15:54:00|18096.5|18084.5|18098.8|18086.8|18099|18087|18096.3|18084.3|7
1726761250000|2024-09-19 15:54:10|18097.8|18085.8|18099|18087|18100.1|18088.1|18097.8|18085.8|0
1726761260000|2024-09-19 15:54:20|18100.1|18088.1|18096.3|18084.3|18100.1|18088.1|18095.3|18083.3|3
1726761280000|2024-09-19 15:54:40|18100.1|18088.1|18100.1|18088.1|18100.1|18088.1|18100.1|18088.1|3
1726761300000|2024-09-19 15:55:00|18096.5|18084.5|18096.5|18084.5|18096.8|18084.8|18096.5|18084.5|0
1726761310000|2024-09-19 15:55:10|18096.8|18084.8|18095.3|18083.3|18097.8|18085.8|18095.3|18083.3|1
1726761320000|2024-09-19 15:55:20|18094.3|18082.3|18092.8|18080.8|18094.3|18082.3|18092.8|18080.8|0
1726761330000|2024-09-19 15:55:30|18092.6|18080.6|18092.6|18080.6|18092.6|18080.6|18092.6|18080.6|1
1726761340000|2024-09-19 15:55:40|18095.1|18083.1|18095.1|18083.1|18095.1|18083.1|18095.1|18083.1|8
1726761350000|2024-09-19 15:55:50|18094|18082|18090.3|18078.3|18094|18082|18089.3|18077.3|1
1726761360000|2024-09-19 15:56:00|18090.5|18078.5|18095.1|18083.1|18095.1|18083.1|18090.5|18078.5|5
1726761370000|2024-09-19 15:56:10|18093.8|18081.8|18092.8|18080.8|18093.8|18081.8|18092.8|18080.8|5
1726761380000|2024-09-19 15:56:20|18093.8|18081.8|18093.8|18081.8|18093.8|18081.8|18092.8|18080.8|0
1726761390000|2024-09-19 15:56:30|18092.6|18080.6|18092.8|18080.8|18092.8|18080.8|18091.5|18079.5|10
1726761400000|2024-09-19 15:56:40|18090.1|18078.1|18090.1|18078.1|18090.1|18078.1|18090.1|18078.1|10
1726761410000|2024-09-19 15:56:50|18091.5|18079.5|18091.3|18079.3|18091.5|18079.5|18090.3|18078.3|15
1726761420000|2024-09-19 15:57:00|18091.5|18079.5|18092.6|18080.6|18093.8|18081.8|18091.3|18079.3|4
1726761430000|2024-09-19 15:57:10|18093.8|18081.8|18095.1|18083.1|18095.1|18083.1|18093.8|18081.8|3
1726761440000|2024-09-19 15:57:20|18093.8|18081.8|18095.1|18083.1|18095.1|18083.1|18093.8|18081.8|0
1726761450000|2024-09-19 15:57:30|18093.8|18081.8|18090.1|18078.1|18095.1|18083.1|18090.1|18078.1|4
1726761460000|2024-09-19 15:57:40|18089|18077|18089|18077|18090.1|18078.1|18089|18077|2
1726761470000|2024-09-19 15:57:50|18088|18076|18091.3|18079.3|18091.3|18079.3|18088|18076|37
1726761480000|2024-09-19 15:58:00|18092.6|18080.6|18091.3|18079.3|18092.6|18080.6|18091.3|18079.3|2
1726761490000|2024-09-19 15:58:10|18092.6|18080.6|18091.3|18079.3|18092.6|18080.6|18090.3|18078.3|2
1726761500000|2024-09-19 15:58:20|18091.5|18079.5|18093.8|18081.8|18095.1|18083.1|18091.3|18079.3|3
1726761510000|2024-09-19 15:58:30|18094|18082|18082.6|18070.6|18095.1|18083.1|18082.6|18070.6|19
1726761520000|2024-09-19 15:58:40|18081.5|18069.5|18086.5|18074.5|18087.6|18075.6|18081.5|18069.5|18
1726761530000|2024-09-19 15:58:50|18086.3|18074.3|18086.3|18074.3|18088.8|18076.8|18086.3|18074.3|4
1726761540000|2024-09-19 15:59:00|18086.5|18074.5|18087.6|18075.6|18088.8|18076.8|18086.5|18074.5|3
1726761550000|2024-09-19 15:59:10|18086.3|18074.3|18085.1|18073.1|18086.3|18074.3|18085.1|18073.1|3
1726761560000|2024-09-19 15:59:20|18083.8|18071.8|18083.8|18071.8|18083.8|18071.8|18083.8|18071.8|14
1726761570000|2024-09-19 15:59:30|18084.8|18072.8|18085.9|18073.9|18087.1|18075.1|18084.8|18072.8|0
1726761590000|2024-09-19 15:59:50|18087.1|18075.1|18085.9|18073.9|18087.1|18075.1|18085.9|18073.9|1
1726761600000|2024-09-19 16:00:00|18086.1|18074.1|18085.9|18073.9|18087.1|18075.1|18084.6|18072.6|8
1726761620000|2024-09-19 16:00:20|18086.1|18074.1|18088.4|18076.4|18089.6|18077.6|18085.9|18073.9|5
1726761630000|2024-09-19 16:00:30|18088.1|18076.1|18087.1|18075.1|18088.1|18076.1|18087.1|18075.1|0
1726761640000|2024-09-19 16:00:40|18087.3|18075.3|18087.3|18075.3|18087.3|18075.3|18087.3|18075.3|18
1726761650000|2024-09-19 16:00:50|18088.4|18076.4|18087.1|18075.1|18089.6|18077.6|18087.1|18075.1|1
1726761660000|2024-09-19 16:01:00|18087.6|18075.6|18088.6|18076.6|18089.6|18077.6|18087.6|18075.6|4
1726761670000|2024-09-19 16:01:10|18089.6|18077.6|18088.6|18076.6|18089.6|18077.6|18088.6|18076.6|0
1726761680000|2024-09-19 16:01:20|18088.4|18076.4|18087.1|18075.1|18088.4|18076.4|18087.1|18075.1|1
1726761690000|2024-09-19 16:01:30|18085.9|18073.9|18084.8|18072.8|18085.9|18073.9|18084.8|18072.8|0
1726761700000|2024-09-19 16:01:40|18084.6|18072.6|18084.6|18072.6|18084.6|18072.6|18084.6|18072.6|13
1726761710000|2024-09-19 16:01:50|18083.6|18071.6|18083.4|18071.4|18083.6|18071.6|18082.1|18070.1|3
1726761720000|2024-09-19 16:02:00|18083.6|18071.6|18084.6|18072.6|18084.6|18072.6|18083.6|18071.6|2
1726761730000|2024-09-19 16:02:10|18083.6|18071.6|18083.8|18071.8|18084.8|18072.8|18083.6|18071.6|8
1726761740000|2024-09-19 16:02:20|18084.6|18072.6|18087.3|18075.3|18087.6|18075.6|18083.6|18071.6|9
1726761750000|2024-09-19 16:02:30|18088.4|18076.4|18089.6|18077.6|18089.6|18077.6|18088.4|18076.4|0
1726761760000|2024-09-19 16:02:40|18088.4|18076.4|18088.4|18076.4|18088.4|18076.4|18088.4|18076.4|0
1726761770000|2024-09-19 16:02:50|18088.6|18076.6|18088.1|18076.1|18088.6|18076.6|18087.1|18075.1|7
1726761780000|2024-09-19 16:03:00|18089.2|18077.2|18087.1|18075.1|18089.2|18077.2|18087.1|18075.1|2
1726761790000|2024-09-19 16:03:10|18086.1|18074.1|18089.4|18077.4|18089.6|18077.6|18086.1|18074.1|7
1726761800000|2024-09-19 16:03:20|18089.6|18077.6|18088.1|18076.1|18089.6|18077.6|18088.1|18076.1|0
1726761810000|2024-09-19 16:03:30|18088.4|18076.4|18088.4|18076.4|18088.4|18076.4|18088.4|18076.4|3
1726761820000|2024-09-19 16:03:40|18089.6|18077.6|18089.6|18077.6|18089.6|18077.6|18089.6|18077.6|0
1726761830000|2024-09-19 16:03:50|18088.6|18076.6|18088.6|18076.6|18088.6|18076.6|18088.6|18076.6|0
1726761840000|2024-09-19 16:04:00|18089.6|18077.6|18091.9|18079.9|18091.9|18079.9|18089.6|18077.6|2
1726761850000|2024-09-19 16:04:10|18090.9|18078.9|18090.9|18078.9|18090.9|18078.9|18090.9|18078.9|0
1726761860000|2024-09-19 16:04:20|18092.9|18080.9|18093.1|18081.1|18093.1|18081.1|18092.9|18080.9|1
1726761880000|2024-09-19 16:04:40|18094.2|18082.2|18093.1|18081.1|18094.2|18082.2|18093.1|18081.1|0
1726761890000|2024-09-19 16:04:50|||||||||1
1726761900000|2024-09-19 16:05:00|18094.2|18082.2|18094.2|18082.2|18094.2|18082.2|18094.2|18082.2|0
1726761910000|2024-09-19 16:05:10|18093.1|18081.1|18093.1|18081.1|18094.2|18082.2|18093.1|18081.1|0
1726761920000|2024-09-19 16:05:20|18094.2|18082.2|18097.9|18085.9|18097.9|18085.9|18094.2|18082.2|7
1726761930000|2024-09-19 16:05:30|18099.2|18087.2|18101.9|18089.9|18103.7|18091.7|18097.9|18085.9|10
1726761940000|2024-09-19 16:05:40|18099.4|18087.4|18099.6|18087.6|18102.1|18090.1|18099.4|18087.4|8
1726761950000|2024-09-19 16:05:50|||||||||1
1726761960000|2024-09-19 16:06:00|18100.6|18088.6|18100.6|18088.6|18100.6|18088.6|18099.6|18087.6|0
1726761970000|2024-09-19 16:06:10|18101.9|18089.9|18105.6|18093.6|18106.2|18094.2|18101.9|18089.9|6
1726761980000|2024-09-19 16:06:20|18105.4|18093.4|18106.9|18094.9|18106.9|18094.9|18105.4|18093.4|1
1726762000000|2024-09-19 16:06:40|18104.4|18092.4|18106.4|18094.4|18106.4|18094.4|18104.4|18092.4|5
1726762010000|2024-09-19 16:06:50|18105.6|18093.6|18101.9|18089.9|18106.7|18094.7|18101.9|18089.9|1
1726762020000|2024-09-19 16:07:00|18102.9|18090.9|18098.4|18086.4|18102.9|18090.9|18098.4|18086.4|0
1726762030000|2024-09-19 16:07:10|18100.4|18088.4|18099.4|18087.4|18100.4|18088.4|18098.4|18086.4|1
1726762040000|2024-09-19 16:07:20|18098.4|18086.4|18099.4|18087.4|18099.4|18087.4|18098.4|18086.4|0
1726762050000|2024-09-19 16:07:30|18100.4|18088.4|18097.9|18085.9|18100.4|18088.4|18097.9|18085.9|0
1726762070000|2024-09-19 16:07:50|18095.9|18083.9|18095.9|18083.9|18095.9|18083.9|18095.9|18083.9|0
1726762080000|2024-09-19 16:08:00|18094.6|18082.6|18090.7|18078.7|18094.6|18082.6|18090.7|18078.7|3
1726762090000|2024-09-19 16:08:10|18089.6|18077.6|18086.9|18074.9|18089.6|18077.6|18086.9|18074.9|3
1726762100000|2024-09-19 16:08:20|18085.7|18073.7|18085.9|18073.9|18085.9|18073.9|18084.6|18072.6|1
1726762110000|2024-09-19 16:08:30|18085.7|18073.7|18083.4|18071.4|18085.7|18073.7|18083.4|18071.4|0
1726762120000|2024-09-19 16:08:40|18084.6|18072.6|18083.4|18071.4|18084.6|18072.6|18083.4|18071.4|1
1726762130000|2024-09-19 16:08:50|18082.4|18070.4|18083.6|18071.6|18083.6|18071.6|18082.4|18070.4|9
1726762140000|2024-09-19 16:09:00|18084.6|18072.6|18090.4|18078.4|18090.4|18078.4|18084.6|18072.6|11
1726762150000|2024-09-19 16:09:10|18090.7|18078.7|18092.9|18080.9|18092.9|18080.9|18090.7|18078.7|2
1726762160000|2024-09-19 16:09:20|18091.9|18079.9|18091.9|18079.9|18092.1|18080.1|18091.9|18079.9|27
1726762170000|2024-09-19 16:09:30|18091.7|18079.7|18091.7|18079.7|18091.7|18079.7|18091.7|18079.7|0
1726762180000|2024-09-19 16:09:40|18091.9|18079.9|18091.9|18079.9|18091.9|18079.9|18091.9|18079.9|2
1726762190000|2024-09-19 16:09:50|18092.9|18080.9|18094.2|18082.2|18094.2|18082.2|18092.9|18080.9|0
1726762200000|2024-09-19 16:10:00|18094.4|18082.4|18094.4|18082.4|18094.4|18082.4|18094.4|18082.4|1
1726762210000|2024-09-19 16:10:10|18095.4|18083.4|18099.2|18087.2|18099.2|18087.2|18095.4|18083.4|1
1726762220000|2024-09-19 16:10:20|18098.9|18086.9|18099.4|18087.4|18099.4|18087.4|18097.9|18085.9|1
1726762230000|2024-09-19 16:10:30|18102.9|18090.9|18102.9|18090.9|18102.9|18090.9|18101.9|18089.9|12
1726762240000|2024-09-19 16:10:40|18103.9|18091.9|18104.6|18092.6|18105.7|18093.7|18103.9|18091.9|3
1726762250000|2024-09-19 16:10:50|18098.4|18086.4|18096.9|18084.9|18099.4|18087.4|18096.9|18084.9|7
1726762260000|2024-09-19 16:11:00|18099.2|18087.2|18100.7|18088.7|18102.1|18090.1|18097.9|18085.9|10
1726762270000|2024-09-19 16:11:10|18103.2|18091.2|18102.1|18090.1|18103.2|18091.2|18100.7|18088.7|18
1726762280000|2024-09-19 16:11:20|18101.9|18089.9|18103.4|18091.4|18103.4|18091.4|18101.9|18089.9|13
1726762290000|2024-09-19 16:11:30|||||||||1
1726762300000|2024-09-19 16:11:40|18103.2|18091.2|18102.1|18090.1|18103.4|18091.4|18102.1|18090.1|2
1726762310000|2024-09-19 16:11:50|18100.9|18088.9|18102.6|18090.6|18102.6|18090.6|18100.9|18088.9|10
1726762320000|2024-09-19 16:12:00|18104.6|18092.6|18101.1|18089.1|18104.6|18092.6|18101.1|18089.1|2
1726762330000|2024-09-19 16:12:10|18102.4|18090.4|18102.4|18090.4|18102.4|18090.4|18102.4|18090.4|0
1726762340000|2024-09-19 16:12:20|18103.4|18091.4|18103.4|18091.4|18103.6|18091.6|18103.4|18091.4|10
1726762350000|2024-09-19 16:12:30|18101.3|18089.3|18103.8|18091.8|18103.8|18091.8|18101.3|18089.3|11
1726762360000|2024-09-19 16:12:40|18104.9|18092.9|18107.4|18095.4|18107.4|18095.4|18104.9|18092.9|1
1726762370000|2024-09-19 16:12:50|18106.3|18094.3|18106.3|18094.3|18107.4|18095.4|18106.3|18094.3|0
1726762380000|2024-09-19 16:13:00|18107.4|18095.4|18107.4|18095.4|18107.4|18095.4|18107.4|18095.4|4
1726762390000|2024-09-19 16:13:10|18112.8|18100.8|18111.3|18099.3|18115.1|18103.1|18111.3|18099.3|8
1726762400000|2024-09-19 16:13:20|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|18110.3|18098.3|0
1726762410000|2024-09-19 16:13:30|18110.6|18098.6|18110.6|18098.6|18110.6|18098.6|18110.6|18098.6|5
1726762420000|2024-09-19 16:13:40|18112.8|18100.8|18110.8|18098.8|18112.8|18100.8|18110.8|18098.8|4
1726762430000|2024-09-19 16:13:50|18111.8|18099.8|18111.8|18099.8|18111.8|18099.8|18111.8|18099.8|1
1726762440000|2024-09-19 16:14:00|18112|18100|18114.3|18102.3|18115.8|18103.8|18112|18100|11
1726762450000|2024-09-19 16:14:10|18115|18103|18117.3|18105.3|18117.3|18105.3|18114|18102|10
1726762470000|2024-09-19 16:14:30|18113.3|18101.3|18109.5|18097.5|18113.3|18101.3|18109.5|18097.5|6
1726762480000|2024-09-19 16:14:40|18111.8|18099.8|18111.8|18099.8|18111.8|18099.8|18111.8|18099.8|0
1726762490000|2024-09-19 16:14:50|18109.8|18097.8|18111.8|18099.8|18113.3|18101.3|18109.5|18097.5|10
1726762500000|2024-09-19 16:15:00|18112|18100|18113.3|18101.3|18113.3|18101.3|18110.8|18098.8|4
1726762510000|2024-09-19 16:15:10|18113.1|18101.1|18115.6|18103.6|18115.6|18103.6|18112.3|18100.3|0
1726762520000|2024-09-19 16:15:20|18112.8|18100.8|18110.8|18098.8|18112.8|18100.8|18109.5|18097.5|19
1726762530000|2024-09-19 16:15:30|18109.8|18097.8|18113.5|18101.5|18113.5|18101.5|18109.8|18097.8|5
1726762550000|2024-09-19 16:15:50|18112.5|18100.5|18113.5|18101.5|18113.5|18101.5|18112.5|18100.5|1
1726762560000|2024-09-19 16:16:00|18114.5|18102.5|18121|18109|18121|18109|18114.5|18102.5|9
1726762570000|2024-09-19 16:16:10|18119.8|18107.8|18115.2|18103.2|18121|18109|18115.2|18103.2|6
1726762580000|2024-09-19 16:16:20|18115|18103|18117.3|18105.3|18117.3|18105.3|18115|18103|4
1726762600000|2024-09-19 16:16:40|18116.2|18104.2|18115.2|18103.2|18116.2|18104.2|18115.2|18103.2|1
1726762620000|2024-09-19 16:17:00|18116.2|18104.2|18115.2|18103.2|18116.2|18104.2|18115.2|18103.2|0
1726762630000|2024-09-19 16:17:10|18115|18103|18111.2|18099.2|18117.7|18105.7|18111.2|18099.2|5
1726762640000|2024-09-19 16:17:20|||||||||11
1726762650000|2024-09-19 16:17:30|18112.3|18100.3|18111.8|18099.8|18112.3|18100.3|18111.8|18099.8|12
1726762660000|2024-09-19 16:17:40|18112.5|18100.5|18112.5|18100.5|18113.5|18101.5|18112.5|18100.5|6
1726762670000|2024-09-19 16:17:50|18113.5|18101.5|18113.5|18101.5|18113.5|18101.5|18112.5|18100.5|2
1726762680000|2024-09-19 16:18:00|||||||||1
1726762690000|2024-09-19 16:18:10|18114.5|18102.5|18111.8|18099.8|18115.6|18103.6|18111.8|18099.8|20
1726762700000|2024-09-19 16:18:20|18110.8|18098.8|18112|18100|18112|18100|18108.3|18096.3|6
1726762720000|2024-09-19 16:18:40|18113.1|18101.1|18114.3|18102.3|18114.3|18102.3|18113.1|18101.1|3
1726762740000|2024-09-19 16:19:00|18114.5|18102.5|18115.6|18103.6|18115.6|18103.6|18114.3|18102.3|0
1726762750000|2024-09-19 16:19:10|18114.3|18102.3|18116.4|18104.4|18116.4|18104.4|18114.3|18102.3|8
1726762760000|2024-09-19 16:19:20|18115.3|18103.3|18115.3|18103.3|18116.4|18104.4|18115.3|18103.3|10
1726762770000|2024-09-19 16:19:30|18116.4|18104.4|18120.7|18108.7|18121.7|18109.7|18116.4|18104.4|67
1726762780000|2024-09-19 16:19:40|18119.7|18107.7|18119.2|18107.2|18119.7|18107.7|18119.2|18107.2|0
1726762790000|2024-09-19 16:19:50|18119.4|18107.4|18120.4|18108.4|18120.4|18108.4|18119.4|18107.4|14
1726762800000|2024-09-19 16:20:00|18121.5|18109.5|18121.7|18109.7|18121.7|18109.7|18120.4|18108.4|15
1726762810000|2024-09-19 16:20:10|18120.7|18108.7|18119.7|18107.7|18120.7|18108.7|18119.7|18107.7|12
1726762820000|2024-09-19 16:20:20|18118.4|18106.4|18116.1|18104.1|18118.4|18106.4|18116.1|18104.1|3
1726762830000|2024-09-19 16:20:30|18115.9|18103.9|18114.9|18102.9|18116.1|18104.1|18114.9|18102.9|11
1726762840000|2024-09-19 16:20:40|18116.1|18104.1|18114.9|18102.9|18116.1|18104.1|18114.9|18102.9|7
1726762850000|2024-09-19 16:20:50|18114.7|18102.7|18113.4|18101.4|18114.9|18102.9|18113.4|18101.4|4
1726762860000|2024-09-19 16:21:00|18114.7|18102.7|18118.6|18106.6|18118.6|18106.6|18114.7|18102.7|10
1726762870000|2024-09-19 16:21:10|18119.7|18107.7|18119.7|18107.7|18119.7|18107.7|18119.7|18107.7|13
1726762890000|2024-09-19 16:21:30|18117.4|18105.4|18116.1|18104.1|18117.4|18105.4|18116.1|18104.1|3
1726762900000|2024-09-19 16:21:40|18117.6|18105.6|18116.6|18104.6|18117.6|18105.6|18116.6|18104.6|4
1726762920000|2024-09-19 16:22:00|18117.6|18105.6|18117.6|18105.6|18117.6|18105.6|18116.6|18104.6|0
1726762930000|2024-09-19 16:22:10|18119.5|18107.5|18122.8|18110.8|18122.8|18110.8|18119.5|18107.5|4
1726762940000|2024-09-19 16:22:20|18123.1|18111.1|18125.1|18113.1|18125.1|18113.1|18123.1|18111.1|0
1726762950000|2024-09-19 16:22:30|||||||||4
1726762960000|2024-09-19 16:22:40|18126.1|18114.1|18121.4|18109.4|18126.1|18114.1|18120.1|18108.1|2
1726762970000|2024-09-19 16:22:50|18121.6|18109.6|18121.4|18109.4|18123.1|18111.1|18119.3|18107.3|13
1726762980000|2024-09-19 16:23:00|18122.6|18110.6|18122.6|18110.6|18122.6|18110.6|18122.6|18110.6|1
1726762990000|2024-09-19 16:23:10|18123.1|18111.1|18122.8|18110.8|18123.1|18111.1|18122.8|18110.8|6
1726763000000|2024-09-19 16:23:20|18117.6|18105.6|18116.4|18104.4|18117.6|18105.6|18116.4|18104.4|25
1726763010000|2024-09-19 16:23:30|18115.3|18103.3|18114.1|18102.1|18117.4|18105.4|18114.1|18102.1|1
1726763020000|2024-09-19 16:23:40|18113.9|18101.9|18113.9|18101.9|18113.9|18101.9|18112.8|18100.8|0
1726763030000|2024-09-19 16:23:50|18114.5|18102.5|18115.6|18103.6|18115.6|18103.6|18114.5|18102.5|7
1726763040000|2024-09-19 16:24:00|18114.5|18102.5|18113.5|18101.5|18114.5|18102.5|18113.5|18101.5|2
1726763050000|2024-09-19 16:24:10|18114.5|18102.5|18109.3|18097.3|18114.5|18102.5|18109.3|18097.3|3
1726763060000|2024-09-19 16:24:20|18110.3|18098.3|18109.3|18097.3|18110.3|18098.3|18109.3|18097.3|0
1726763080000|2024-09-19 16:24:40|18110.6|18098.6|18111.6|18099.6|18111.6|18099.6|18110.6|18098.6|3
1726763090000|2024-09-19 16:24:50|18111.4|18099.4|18109.1|18097.1|18111.6|18099.6|18109.1|18097.1|0
1726763100000|2024-09-19 16:25:00|18110.3|18098.3|18106|18094|18110.3|18098.3|18106|18094|0
1726763110000|2024-09-19 16:25:10|18107.1|18095.1|18104.8|18092.8|18107.1|18095.1|18104.8|18092.8|3
1726763120000|2024-09-19 16:25:20|18104.6|18092.6|18105.6|18093.6|18105.6|18093.6|18104.6|18092.6|0
1726763130000|2024-09-19 16:25:30|18104.6|18092.6|18104.6|18092.6|18104.6|18092.6|18104.6|18092.6|0
1726763140000|2024-09-19 16:25:40|18105.6|18093.6|18106.6|18094.6|18106.6|18094.6|18105.6|18093.6|31
1726763150000|2024-09-19 16:25:50|18104.1|18092.1|18103.1|18091.1|18104.1|18092.1|18103.1|18091.1|7
1726763160000|2024-09-19 16:26:00|18104.1|18092.1|18106.4|18094.4|18107.6|18095.6|18104.1|18092.1|0
1726763170000|2024-09-19 16:26:10|18105.3|18093.3|18103.9|18091.9|18105.3|18093.3|18101.8|18089.8|10
1726763190000|2024-09-19 16:26:30|18100.6|18088.6|18099.3|18087.3|18100.6|18088.6|18099.3|18087.3|0
1726763200000|2024-09-19 16:26:40|18100.3|18088.3|18101.6|18089.6|18101.8|18089.8|18100.3|18088.3|2
1726763210000|2024-09-19 16:26:50|18101.8|18089.8|18101.8|18089.8|18103.1|18091.1|18101.8|18089.8|0
1726763220000|2024-09-19 16:27:00|18102.8|18090.8|18102.8|18090.8|18102.8|18090.8|18102.8|18090.8|0
1726763230000|2024-09-19 16:27:10|18103.1|18091.1|18104.3|18092.3|18106.4|18094.4|18103.1|18091.1|27
1726763250000|2024-09-19 16:27:30|18103.3|18091.3|18105.6|18093.6|18105.6|18093.6|18103.3|18091.3|0
1726763260000|2024-09-19 16:27:40|18104.3|18092.3|18103.3|18091.3|18104.3|18092.3|18101.8|18089.8|0
1726763270000|2024-09-19 16:27:50|18104.3|18092.3|18105.6|18093.6|18105.6|18093.6|18104.3|18092.3|0
1726763280000|2024-09-19 16:28:00|18105.3|18093.3|18106.4|18094.4|18106.4|18094.4|18105.3|18093.3|3
1726763300000|2024-09-19 16:28:20|18102.9|18090.9|18101.4|18089.4|18103.9|18091.9|18101.4|18089.4|3
1726763310000|2024-09-19 16:28:30|18100.1|18088.1|18098.9|18086.9|18100.1|18088.1|18098.9|18086.9|0
1726763330000|2024-09-19 16:28:50|18099.1|18087.1|18098.9|18086.9|18100.1|18088.1|18098.9|18086.9|0
1726763340000|2024-09-19 16:29:00|18100.1|18088.1|18098.9|18086.9|18100.1|18088.1|18098.9|18086.9|0
1726763350000|2024-09-19 16:29:10|18096.6|18084.6|18096.8|18084.8|18096.8|18084.8|18096.6|18084.6|3
1726763360000|2024-09-19 16:29:20|18097.9|18085.9|18096.8|18084.8|18097.9|18085.9|18096.8|18084.8|0
1726763370000|2024-09-19 16:29:30|18098.9|18086.9|18098.1|18086.1|18098.9|18086.9|18095.8|18083.8|1
1726763390000|2024-09-19 16:29:50|18097.6|18085.6|18095.1|18083.1|18097.6|18085.6|18095.1|18083.1|4
1726763400000|2024-09-19 16:30:00|18093.9|18081.9|18095.4|18083.4|18096.6|18084.6|18092.9|18080.9|12
1726763420000|2024-09-19 16:30:20|18090.4|18078.4|18093.3|18081.3|18093.3|18081.3|18090.4|18078.4|30
1726763440000|2024-09-19 16:30:40|18093.5|18081.5|18095.8|18083.8|18095.8|18083.8|18093.5|18081.5|1
1726763450000|2024-09-19 16:30:50|18096.8|18084.8|18097.1|18085.1|18097.1|18085.1|18096.8|18084.8|0
1726763460000|2024-09-19 16:31:00|18098.1|18086.1|18100.8|18088.8|18100.8|18088.8|18098.1|18086.1|0
1726763480000|2024-09-19 16:31:20|18099.6|18087.6|18099.6|18087.6|18099.6|18087.6|18099.6|18087.6|0
1726763490000|2024-09-19 16:31:30|18097.1|18085.1|18098.5|18086.5|18098.5|18086.5|18097.1|18085.1|5
1726763500000|2024-09-19 16:31:40|18099.6|18087.6|18099.3|18087.3|18099.6|18087.6|18098.3|18086.3|11
1726763520000|2024-09-19 16:32:00|18100.2|18088.2|18097.3|18085.3|18103.3|18091.3|18096|18084|4
1726763530000|2024-09-19 16:32:10|18097.1|18085.1|18097.3|18085.3|18097.3|18085.3|18096|18084|5
1726763550000|2024-09-19 16:32:30|18099.6|18087.6|18098.8|18086.8|18099.8|18087.8|18097.1|18085.1|7
1726763560000|2024-09-19 16:32:40|18099.6|18087.6|18102.1|18090.1|18102.1|18090.1|18099.6|18087.6|0
1726763580000|2024-09-19 16:33:00|18103.1|18091.1|18103.3|18091.3|18103.3|18091.3|18102.1|18090.1|0
1726763590000|2024-09-19 16:33:10|18102.9|18090.9|18103.3|18091.3|18103.3|18091.3|18098.3|18086.3|5
1726763600000|2024-09-19 16:33:20|18103.1|18091.1|18102.1|18090.1|18103.1|18091.1|18101.8|18089.8|2
1726763620000|2024-09-19 16:33:40|18102.3|18090.3|18102.1|18090.1|18103.3|18091.3|18102.1|18090.1|0
1726763630000|2024-09-19 16:33:50|18103.3|18091.3|18104.3|18092.3|18104.3|18092.3|18103.3|18091.3|0
1726763640000|2024-09-19 16:34:00|18103.3|18091.3|18104.3|18092.3|18104.3|18092.3|18103.3|18091.3|9
1726763650000|2024-09-19 16:34:10|18103.3|18091.3|18105.8|18093.8|18109.3|18097.3|18103.3|18091.3|4
1726763660000|2024-09-19 16:34:20|18106|18094|18109.3|18097.3|18109.3|18097.3|18106|18094|1
1726763670000|2024-09-19 16:34:30|18108.3|18096.3|18102.1|18090.1|18108.3|18096.3|18102.1|18090.1|7
1726763680000|2024-09-19 16:34:40|18104.1|18092.1|18104.6|18092.6|18104.6|18092.6|18104.1|18092.1|0
1726763690000|2024-09-19 16:34:50|18106.8|18094.8|18107.1|18095.1|18107.9|18095.9|18106.8|18094.8|0
1726763700000|2024-09-19 16:35:00|18106.6|18094.6|18106.8|18094.8|18106.8|18094.8|18106.6|18094.6|15
1726763710000|2024-09-19 16:35:10|18106.4|18094.4|18106.8|18094.8|18106.8|18094.8|18104.3|18092.3|6
1726763720000|2024-09-19 16:35:20|18104.3|18092.3|18106.8|18094.8|18106.8|18094.8|18104.3|18092.3|8
1726763730000|2024-09-19 16:35:30|18107.1|18095.1|18108.9|18096.9|18110.1|18098.1|18107.1|18095.1|0
1726763750000|2024-09-19 16:35:50|18107.9|18095.9|18107.9|18095.9|18107.9|18095.9|18107.9|18095.9|0
1726763770000|2024-09-19 16:36:10|18108.1|18096.1|18110.4|18098.4|18110.4|18098.4|18108.1|18096.1|1
1726763790000|2024-09-19 16:36:30|18106.8|18094.8|18107.9|18095.9|18108.9|18096.9|18106.8|18094.8|2
1726763800000|2024-09-19 16:36:40|18107.6|18095.6|18107.6|18095.6|18107.6|18095.6|18103.9|18091.9|19
1726763820000|2024-09-19 16:37:00|18102.9|18090.9|18102.9|18090.9|18103.9|18091.9|18102.9|18090.9|1
1726763830000|2024-09-19 16:37:10|18103.1|18091.1|18103.1|18091.1|18103.1|18091.1|18103.1|18091.1|10
1726763840000|2024-09-19 16:37:20|18102.6|18090.6|18097.9|18085.9|18102.6|18090.6|18096.8|18084.8|2
1726763850000|2024-09-19 16:37:30|18096.8|18084.8|18096.8|18084.8|18096.8|18084.8|18096.8|18084.8|0
1726763860000|2024-09-19 16:37:40|18097.9|18085.9|18098.9|18086.9|18100.1|18088.1|18096.8|18084.8|0
1726763870000|2024-09-19 16:37:50|18097.9|18085.9|18098.9|18086.9|18098.9|18086.9|18097.9|18085.9|0
1726763880000|2024-09-19 16:38:00|18100.1|18088.1|18100.1|18088.1|18101.4|18089.4|18098.9|18086.9|3
1726763940000|2024-09-19 16:39:00|18102.6|18090.6|18105.1|18093.1|18105.1|18093.1|18102.6|18090.6|4
1726763950000|2024-09-19 16:39:10|18102.9|18090.9|18109.9|18097.9|18109.9|18097.9|18102.9|18090.9|6
1726763960000|2024-09-19 16:39:20|18109.2|18097.2|18110.9|18098.9|18110.9|18098.9|18107.2|18095.2|9
1726763970000|2024-09-19 16:39:30|18109.7|18097.7|18109.7|18097.7|18109.7|18097.7|18109.7|18097.7|4
1726763980000|2024-09-19 16:39:40|18109.9|18097.9|18110.9|18098.9|18110.9|18098.9|18109.9|18097.9|0
1726763990000|2024-09-19 16:39:50|18109.9|18097.9|18110.9|18098.9|18110.9|18098.9|18109.9|18097.9|1
1726764000000|2024-09-19 16:40:00|18111.2|18099.2|18110.9|18098.9|18112.2|18100.2|18110.9|18098.9|1
1726764010000|2024-09-19 16:40:10|18112.4|18100.4|18110.9|18098.9|18112.4|18100.4|18110.9|18098.9|2
1726764020000|2024-09-19 16:40:20|18112.4|18100.4|18112.4|18100.4|18112.4|18100.4|18112.4|18100.4|1
1726764050000|2024-09-19 16:40:50|18115.9|18103.9|18115.9|18103.9|18117.4|18105.4|18113|18101|5
1726764060000|2024-09-19 16:41:00|18117.2|18105.2|18120.5|18108.5|18120.5|18108.5|18117|18105|0
1726764070000|2024-09-19 16:41:10|18119.5|18107.5|18119.5|18107.5|18119.5|18107.5|18119.5|18107.5|0
1726764080000|2024-09-19 16:41:20|18120.5|18108.5|18119.5|18107.5|18120.5|18108.5|18119.5|18107.5|0
1726764090000|2024-09-19 16:41:30|18119.7|18107.7|18121.7|18109.7|18121.7|18109.7|18119.5|18107.5|0
1726764100000|2024-09-19 16:41:40|18121.3|18109.3|18118|18106|18121.3|18109.3|18118|18106|0
1726764120000|2024-09-19 16:42:00|18119.2|18107.2|18117|18105|18119.2|18107.2|18117|18105|0
1726764130000|2024-09-19 16:42:10|18119.2|18107.2|18120.5|18108.5|18120.5|18108.5|18119.2|18107.2|1
1726764140000|2024-09-19 16:42:20|18118|18106|18118|18106|18118|18106|18115.7|18103.7|7
1726764150000|2024-09-19 16:42:30|18117|18105|18117|18105|18118|18106|18115.7|18103.7|0
1726764160000|2024-09-19 16:42:40|18116.7|18104.7|18118|18106|18118|18106|18115.7|18103.7|0
1726764170000|2024-09-19 16:42:50|18116.7|18104.7|18115.9|18103.9|18116.7|18104.7|18115.7|18103.7|3
1726764180000|2024-09-19 16:43:00|18117|18105|18114.9|18102.9|18117|18105|18114.9|18102.9|0
1726764190000|2024-09-19 16:43:10|18114.5|18102.5|18109.9|18097.9|18114.5|18102.5|18108.7|18096.7|1
1726764200000|2024-09-19 16:43:20|18109.7|18097.7|18112.2|18100.2|18112.2|18100.2|18108.7|18096.7|0
1726764210000|2024-09-19 16:43:30|18113.4|18101.4|18113.4|18101.4|18113.4|18101.4|18113.4|18101.4|3
1726764230000|2024-09-19 16:43:50|18113.7|18101.7|18113.4|18101.4|18114.7|18102.7|18113.4|18101.4|0
1726764240000|2024-09-19 16:44:00|18113.7|18101.7|18117|18105|18117|18105|18113.7|18101.7|2
1726764250000|2024-09-19 16:44:10|18118|18106|18118.2|18106.2|18119.2|18107.2|18118|18106|0
1726764260000|2024-09-19 16:44:20|18117.2|18105.2|18117.2|18105.2|18117.2|18105.2|18117.2|18105.2|0
1726764270000|2024-09-19 16:44:30|18118.4|18106.4|18118.4|18106.4|18118.4|18106.4|18118.4|18106.4|1
1726764280000|2024-09-19 16:44:40|18118.2|18106.2|18119.9|18107.9|18119.9|18107.9|18118.2|18106.2|0
1726764290000|2024-09-19 16:44:50|18120.9|18108.9|18120.5|18108.5|18120.9|18108.9|18120.5|18108.5|1
1726764300000|2024-09-19 16:45:00|18119.5|18107.5|18117|18105|18119.5|18107.5|18117|18105|6
1726764310000|2024-09-19 16:45:10|18119.2|18107.2|18118|18106|18119.2|18107.2|18118|18106|1
1726764320000|2024-09-19 16:45:20|18117|18105|18119.2|18107.2|18119.2|18107.2|18117|18105|0
1726764330000|2024-09-19 16:45:30|18119.5|18107.5|18120.5|18108.5|18120.5|18108.5|18119.5|18107.5|2
1726764340000|2024-09-19 16:45:40|18121.5|18109.5|18121.7|18109.7|18121.7|18109.7|18121.5|18109.5|0
1726764350000|2024-09-19 16:45:50|18119.5|18107.5|18119.5|18107.5|18119.5|18107.5|18119.5|18107.5|1
1726764360000|2024-09-19 16:46:00|18122|18110|18122|18110|18122|18110|18122|18110|1
1726764370000|2024-09-19 16:46:10|18121.7|18109.7|18122|18110|18122|18110|18121.7|18109.7|2
1726764380000|2024-09-19 16:46:20|18122.2|18110.2|18124.2|18112.2|18124.2|18112.2|18122|18110|0
1726764400000|2024-09-19 16:46:40|18123|18111|18124.2|18112.2|18124.2|18112.2|18122|18110|0
1726764420000|2024-09-19 16:47:00|18125.5|18113.5|18125.5|18113.5|18125.5|18113.5|18125.5|18113.5|1
1726764450000|2024-09-19 16:47:30|18128|18116|18128|18116|18128|18116|18128|18116|2
1726764490000|2024-09-19 16:48:10|18127.8|18115.8|18120.5|18108.5|18127.8|18115.8|18120.5|18108.5|3
1726764510000|2024-09-19 16:48:30|18121.7|18109.7|18123.2|18111.2|18124.5|18112.5|18121.7|18109.7|2
1726764520000|2024-09-19 16:48:40|18123|18111|18124.5|18112.5|18125.5|18113.5|18122|18110|0
1726764530000|2024-09-19 16:48:50|18123.5|18111.5|18124.5|18112.5|18124.5|18112.5|18123.5|18111.5|0
1726764540000|2024-09-19 16:49:00|18125.5|18113.5|18125.5|18113.5|18125.5|18113.5|18125.5|18113.5|2
1726764560000|2024-09-19 16:49:20|||||||||1
1726764590000|2024-09-19 16:49:50|18125.7|18113.7|18125.5|18113.5|18125.7|18113.7|18125.5|18113.5|0
1726764600000|2024-09-19 16:50:00|18125.7|18113.7|18128.2|18116.2|18129.3|18117.3|18125.7|18113.7|2
1726764610000|2024-09-19 16:50:10|18129.3|18117.3|18130.5|18118.5|18134.3|18122.3|18129.3|18117.3|3
1726764620000|2024-09-19 16:50:20|18128|18116|18129.3|18117.3|18129.3|18117.3|18128|18116|2
1726764630000|2024-09-19 16:50:30|18129.5|18117.5|18131.8|18119.8|18131.8|18119.8|18129.5|18117.5|0
1726764640000|2024-09-19 16:50:40|18131.5|18119.5|18131.8|18119.8|18131.8|18119.8|18131.5|18119.5|2
1726764650000|2024-09-19 16:50:50|18132|18120|18134.3|18122.3|18134.3|18122.3|18132|18120|3
1726764660000|2024-09-19 16:51:00|18137|18125|18135.5|18123.5|18137|18125|18135.5|18123.5|4
1726764670000|2024-09-19 16:51:10|18137|18125|18138|18126|18138|18126|18135.5|18123.5|2
1726764680000|2024-09-19 16:51:20|18138.2|18126.2|18139.3|18127.3|18139.3|18127.3|18138.2|18126.2|14
1726764690000|2024-09-19 16:51:30|18138.2|18126.2|18136.8|18124.8|18139.3|18127.3|18136.8|18124.8|2
1726764700000|2024-09-19 16:51:40|18135.7|18123.7|18133|18121|18135.7|18123.7|18132.2|18120.2|5
1726764710000|2024-09-19 16:51:50|18134.3|18122.3|18133.2|18121.2|18134.3|18122.3|18133.2|18121.2|0
1726764720000|2024-09-19 16:52:00|18134.3|18122.3|18133.2|18121.2|18134.3|18122.3|18133.2|18121.2|0
1726764730000|2024-09-19 16:52:10|18132.2|18120.2|18129.5|18117.5|18132.2|18120.2|18129.5|18117.5|6
1726764740000|2024-09-19 16:52:20|18130.5|18118.5|18131.8|18119.8|18131.8|18119.8|18130.5|18118.5|0
1726764750000|2024-09-19 16:52:30|18129.5|18117.5|18129.5|18117.5|18129.5|18117.5|18129.5|18117.5|0
1726764760000|2024-09-19 16:52:40|18131.8|18119.8|18129.5|18117.5|18131.8|18119.8|18129.5|18117.5|0
1726764770000|2024-09-19 16:52:50|18129.3|18117.3|18127|18115|18129.3|18117.3|18125.7|18113.7|2
1726764780000|2024-09-19 16:53:00|||||||||1
1726764790000|2024-09-19 16:53:10|18128|18116|18127|18115|18128|18116|18127|18115|0
1726764800000|2024-09-19 16:53:20|18122.2|18110.2|18117.4|18105.4|18122.2|18110.2|18117.4|18105.4|2
1726764810000|2024-09-19 16:53:30|18119.5|18107.5|18119.7|18107.7|18119.7|18107.7|18116.2|18104.2|2
1726764830000|2024-09-19 16:53:50|18117.4|18105.4|18114.9|18102.9|18117.4|18105.4|18114.9|18102.9|7
1726764840000|2024-09-19 16:54:00|18116|18104|18114.9|18102.9|18117.2|18105.2|18113.9|18101.9|0
1726764870000|2024-09-19 16:54:30|18116|18104|18114.9|18102.9|18116|18104|18114.9|18102.9|5
1726764880000|2024-09-19 16:54:40|||||||||1
1726764910000|2024-09-19 16:55:10|18112.4|18100.4|18110.4|18098.4|18112.4|18100.4|18108.9|18096.9|4
1726764920000|2024-09-19 16:55:20|18111.4|18099.4|18112.7|18100.7|18112.7|18100.7|18111.4|18099.4|3
1726764930000|2024-09-19 16:55:30|18114.1|18102.1|18111.6|18099.6|18114.9|18102.9|18111.6|18099.6|24
1726764940000|2024-09-19 16:55:40|18115.4|18103.4|18115.4|18103.4|18115.4|18103.4|18115.4|18103.4|10
1726764950000|2024-09-19 16:55:50|18115.2|18103.2|18113.9|18101.9|18115.2|18103.2|18113.9|18101.9|0
1726764960000|2024-09-19 16:56:00|18115.2|18103.2|18123.5|18111.5|18123.5|18111.5|18115.2|18103.2|6
1726764970000|2024-09-19 16:56:10|18119.7|18107.7|18118.5|18106.5|18119.7|18107.7|18118.5|18106.5|6
1726764980000|2024-09-19 16:56:20|||||||||1
1726764990000|2024-09-19 16:56:30|18118.7|18106.7|18119.7|18107.7|18119.7|18107.7|18118.7|18106.7|0
1726765000000|2024-09-19 16:56:40|18117.7|18105.7|18117.7|18105.7|18117.7|18105.7|18117.7|18105.7|9
1726765010000|2024-09-19 16:56:50|18118.9|18106.9|18118.9|18106.9|18118.9|18106.9|18118.9|18106.9|8
1726765020000|2024-09-19 16:57:00|18120.2|18108.2|18122.9|18110.9|18122.9|18110.9|18120.2|18108.2|6
1726765030000|2024-09-19 16:57:10|18123.9|18111.9|18123.9|18111.9|18128.1|18116.1|18123.9|18111.9|16
1726765040000|2024-09-19 16:57:20|18122.9|18110.9|18125.2|18113.2|18125.4|18113.4|18122.9|18110.9|13
1726765050000|2024-09-19 16:57:30|18125.6|18113.6|18128.9|18116.9|18130.2|18118.2|18125.4|18113.4|17
1726765070000|2024-09-19 16:57:50|18129.2|18117.2|18129.2|18117.2|18129.2|18117.2|18129.2|18117.2|0
1726765080000|2024-09-19 16:58:00|18129.4|18117.4|18129.2|18117.2|18130.4|18118.4|18128.1|18116.1|2
1726765090000|2024-09-19 16:58:10|18128.9|18116.9|18127.9|18115.9|18128.9|18116.9|18127.9|18115.9|1
1726765100000|2024-09-19 16:58:20|||||||||5
1726765110000|2024-09-19 16:58:30|18128.9|18116.9|18129.2|18117.2|18129.2|18117.2|18128.9|18116.9|0
1726765130000|2024-09-19 16:58:50|18130.2|18118.2|18127.9|18115.9|18130.2|18118.2|18127.9|18115.9|0
1726765140000|2024-09-19 16:59:00|18125.4|18113.4|18126.7|18114.7|18126.7|18114.7|18125.4|18113.4|0
1726765150000|2024-09-19 16:59:10|18127.7|18115.7|18126.7|18114.7|18127.7|18115.7|18126.7|18114.7|0
1726765160000|2024-09-19 16:59:20|18126.4|18114.4|18125.4|18113.4|18126.4|18114.4|18125.4|18113.4|0
1726765170000|2024-09-19 16:59:30|18126.4|18114.4|18120.4|18108.4|18126.4|18114.4|18120.4|18108.4|2
1726765180000|2024-09-19 16:59:40|18117.9|18105.9|18117.9|18105.9|18117.9|18105.9|18117.9|18105.9|4
1726765190000|2024-09-19 16:59:50|18120|18108|18117.5|18105.5|18120|18108|18117.5|18105.5|9
1726765200000|2024-09-19 17:00:00|18118.5|18106.5|18117.5|18105.5|18118.5|18106.5|18117.5|18105.5|0
1726765210000|2024-09-19 17:00:10|18118.5|18106.5|18118.5|18106.5|18118.5|18106.5|18118.5|18106.5|2
1726765220000|2024-09-19 17:00:20|18118.7|18106.7|18120|18108|18120|18108|18118.7|18106.7|3
1726765240000|2024-09-19 17:00:40|18118.7|18106.7|18117.5|18105.5|18118.9|18106.9|18117.5|18105.5|0
1726765280000|2024-09-19 17:01:20|18115|18103|18113.5|18101.5|18115|18103|18111.4|18099.4|0
1726765290000|2024-09-19 17:01:30|18111.2|18099.2|18111.2|18099.2|18112.5|18100.5|18111.2|18099.2|0
1726765300000|2024-09-19 17:01:40|18112.5|18100.5|18112.5|18100.5|18112.5|18100.5|18112.5|18100.5|1
1726765310000|2024-09-19 17:01:50|18111.2|18099.2|18108.5|18096.5|18111.2|18099.2|18108.5|18096.5|5
1726765320000|2024-09-19 17:02:00|18107.5|18095.5|18108.5|18096.5|18108.5|18096.5|18107.5|18095.5|0
1726765330000|2024-09-19 17:02:10|18107.5|18095.5|18107.5|18095.5|18108.5|18096.5|18107.5|18095.5|6
1726765340000|2024-09-19 17:02:20|||||||||1
1726765360000|2024-09-19 17:02:40|18108.7|18096.7|18108.7|18096.7|18108.7|18096.7|18108.7|18096.7|2
1726765380000|2024-09-19 17:03:00|18110|18098|18105|18093|18110|18098|18105|18093|0
1726765400000|2024-09-19 17:03:20|18106.2|18094.2|18106.2|18094.2|18106.2|18094.2|18106.2|18094.2|3
1726765410000|2024-09-19 17:03:30|18105.2|18093.2|18105.2|18093.2|18105.2|18093.2|18105.2|18093.2|0
1726765420000|2024-09-19 17:03:40|18106|18094|18102.7|18090.7|18106|18094|18102.7|18090.7|0
1726765430000|2024-09-19 17:03:50|18100.6|18088.6|18106.4|18094.4|18106.4|18094.4|18100.6|18088.6|3
1726765440000|2024-09-19 17:04:00|18105.4|18093.4|18108.1|18096.1|18110.2|18098.2|18102.9|18090.9|12
1726765450000|2024-09-19 17:04:10|||||||||3
1726765460000|2024-09-19 17:04:20|18107.9|18095.9|18107.9|18095.9|18107.9|18095.9|18107.9|18095.9|5
1726765470000|2024-09-19 17:04:30|18107.7|18095.7|18107.9|18095.9|18107.9|18095.9|18106.7|18094.7|0
1726765480000|2024-09-19 17:04:40|18100.9|18088.9|18103.9|18091.9|18103.9|18091.9|18100.9|18088.9|4
1726765490000|2024-09-19 17:04:50|18104.4|18092.4|18102.9|18090.9|18104.4|18092.4|18102.9|18090.9|3
1726765500000|2024-09-19 17:05:00|18103.1|18091.1|18103.1|18091.1|18105.4|18093.4|18103.1|18091.1|1
1726765510000|2024-09-19 17:05:10|18104.4|18092.4|18104.4|18092.4|18104.4|18092.4|18104.4|18092.4|3
1726765520000|2024-09-19 17:05:20|18105.4|18093.4|18105.4|18093.4|18105.4|18093.4|18105.4|18093.4|0
1726765540000|2024-09-19 17:05:40|18102.7|18090.7|18102.7|18090.7|18102.7|18090.7|18102.7|18090.7|2
1726765580000|2024-09-19 17:06:20|18103.7|18091.7|18102.9|18090.9|18103.9|18091.9|18102.9|18090.9|1
1726765590000|2024-09-19 17:06:30|18103.9|18091.9|18102.9|18090.9|18103.9|18091.9|18102.9|18090.9|0
1726765630000|2024-09-19 17:07:10|18105.2|18093.2|18103.9|18091.9|18105.2|18093.2|18103.9|18091.9|1
1726765640000|2024-09-19 17:07:20|18102.9|18090.9|18102.9|18090.9|18103.9|18091.9|18102.9|18090.9|0
1726765660000|2024-09-19 17:07:40|18100.6|18088.6|18100.6|18088.6|18101.7|18089.7|18100.6|18088.6|1
1726765670000|2024-09-19 17:07:50|18101.7|18089.7|18101.9|18089.9|18102.9|18090.9|18101.7|18089.7|1
1726765680000|2024-09-19 17:08:00|18102.9|18090.9|18102.9|18090.9|18102.9|18090.9|18102.9|18090.9|0
1726765700000|2024-09-19 17:08:20|18099.4|18087.4|18099.4|18087.4|18099.4|18087.4|18099.4|18087.4|5
1726765710000|2024-09-19 17:08:30|18100.4|18088.4|18098.4|18086.4|18100.4|18088.4|18098.4|18086.4|0
1726765720000|2024-09-19 17:08:40|18099.2|18087.2|18097.5|18085.5|18099.4|18087.4|18097.5|18085.5|2
1726765730000|2024-09-19 17:08:50|18095.4|18083.4|18095.4|18083.4|18095.4|18083.4|18095.4|18083.4|0
1726765740000|2024-09-19 17:09:00|18099.4|18087.4|18098.2|18086.2|18099.4|18087.4|18098.2|18086.2|1
1726765750000|2024-09-19 17:09:10|||||||||1
1726765760000|2024-09-19 17:09:20|18097.9|18085.9|18097.9|18085.9|18097.9|18085.9|18097.9|18085.9|0
1726765770000|2024-09-19 17:09:30|18098.2|18086.2|18098.9|18086.9|18098.9|18086.9|18097.9|18085.9|1
1726765780000|2024-09-19 17:09:40|18100.2|18088.2|18097.9|18085.9|18100.2|18088.2|18097.9|18085.9|1
1726765790000|2024-09-19 17:09:50|||||||||1
1726765800000|2024-09-19 17:10:00|18098.2|18086.2|18101.7|18089.7|18105.4|18093.4|18098.2|18086.2|3
1726765810000|2024-09-19 17:10:10|18102.7|18090.7|18106.4|18094.4|18106.4|18094.4|18102.7|18090.7|4
1726765820000|2024-09-19 17:10:20|||||||||1
1726765830000|2024-09-19 17:10:30|18105.4|18093.4|18106.4|18094.4|18106.4|18094.4|18105.4|18093.4|0
1726765840000|2024-09-19 17:10:40|18107.5|18095.5|18107.7|18095.7|18107.7|18095.7|18106.7|18094.7|0
1726765850000|2024-09-19 17:10:50|18106.7|18094.7|18107.7|18095.7|18107.7|18095.7|18106.7|18094.7|1
1726765860000|2024-09-19 17:11:00|18111.4|18099.4|18111.5|18099.5|18111.5|18099.5|18110.4|18098.4|3
1726765870000|2024-09-19 17:11:10|18110.2|18098.2|18110.2|18098.2|18110.2|18098.2|18110.2|18098.2|1
1726765880000|2024-09-19 17:11:20|18112.7|18100.7|18112.7|18100.7|18112.7|18100.7|18112.7|18100.7|2
1726765910000|2024-09-19 17:11:50|18115.2|18103.2|18115.2|18103.2|18115.2|18103.2|18115.2|18103.2|2
1726765920000|2024-09-19 17:12:00|18117.7|18105.7|18115.4|18103.4|18117.7|18105.7|18115.4|18103.4|3
1726765930000|2024-09-19 17:12:10|18116.5|18104.5|18117.7|18105.7|18117.7|18105.7|18116.5|18104.5|0
1726765940000|2024-09-19 17:12:20|||||||||1
1726765960000|2024-09-19 17:12:40|18118.7|18106.7|18117.7|18105.7|18119|18107|18117.7|18105.7|4
1726765970000|2024-09-19 17:12:50|||||||||1
1726765980000|2024-09-19 17:13:00|||||||||1
1726765990000|2024-09-19 17:13:10|18120.2|18108.2|18120.2|18108.2|18120.2|18108.2|18120.2|18108.2|6
1726766000000|2024-09-19 17:13:20|||||||||2
1726766010000|2024-09-19 17:13:30|18120.4|18108.4|18122.5|18110.5|18122.5|18110.5|18120.4|18108.4|9
1726766020000|2024-09-19 17:13:40|18123.5|18111.5|18123.5|18111.5|18123.7|18111.7|18123.5|18111.5|4
1726766030000|2024-09-19 17:13:50|18123.7|18111.7|18122.5|18110.5|18123.7|18111.7|18122.5|18110.5|0
1726766040000|2024-09-19 17:14:00|18123.5|18111.5|18120.2|18108.2|18123.5|18111.5|18120.2|18108.2|0
1726766050000|2024-09-19 17:14:10|18118.7|18106.7|18117.7|18105.7|18120|18108|18117.7|18105.7|0
1726766060000|2024-09-19 17:14:20|18117.5|18105.5|18117.5|18105.5|18117.5|18105.5|18117.5|18105.5|0
1726766070000|2024-09-19 17:14:30|18118.7|18106.7|18118.7|18106.7|18118.7|18106.7|18118.5|18106.5|2
1726766080000|2024-09-19 17:14:40|18118.5|18106.5|18118.5|18106.5|18118.5|18106.5|18118.5|18106.5|0
1726766090000|2024-09-19 17:14:50|18118.7|18106.7|18118.5|18106.5|18118.7|18106.7|18118.5|18106.5|0
1726766100000|2024-09-19 17:15:00|18118.7|18106.7|18119.8|18107.8|18119.8|18107.8|18118.7|18106.7|0
1726766110000|2024-09-19 17:15:10|18122.3|18110.3|18122.3|18110.3|18122.3|18110.3|18122.3|18110.3|1
1726766120000|2024-09-19 17:15:20|18122|18110|18119.8|18107.8|18122|18110|18119.8|18107.8|11
1726766130000|2024-09-19 17:15:30|18117.3|18105.3|18117.3|18105.3|18117.3|18105.3|18117.3|18105.3|0
1726766150000|2024-09-19 17:15:50|18117|18105|18115|18103|18117|18105|18115|18103|0
1726766170000|2024-09-19 17:16:10|18114.8|18102.8|18118.5|18106.5|18118.5|18106.5|18112.5|18100.5|9
1726766180000|2024-09-19 17:16:20|18117.5|18105.5|18118.5|18106.5|18118.5|18106.5|18117.5|18105.5|0
1726766200000|2024-09-19 17:16:40|18117.5|18105.5|18117.5|18105.5|18117.5|18105.5|18117.5|18105.5|0
1726766240000|2024-09-19 17:17:20|18118.5|18106.5|18118.5|18106.5|18119.8|18107.8|18118.5|18106.5|2
1726766270000|2024-09-19 17:17:50|18118.7|18106.7|18117.3|18105.3|18118.7|18106.7|18117.3|18105.3|1
1726766290000|2024-09-19 17:18:10|18116|18104|18116|18104|18116|18104|18116|18104|1
1726766300000|2024-09-19 17:18:20|18115|18103|18116|18104|18116.2|18104.2|18115|18103|0
1726766310000|2024-09-19 17:18:30|18111.7|18099.7|18114|18102|18114|18102|18111.7|18099.7|13
1726766320000|2024-09-19 17:18:40|18115|18103|18110|18098|18117.5|18105.5|18110|18098|6
1726766340000|2024-09-19 17:19:00|18111|18099|18112.9|18100.9|18112.9|18100.9|18111|18099|2
1726766350000|2024-09-19 17:19:10|18112.5|18100.5|18108.7|18096.7|18112.5|18100.5|18107.7|18095.7|0
1726766370000|2024-09-19 17:19:30|18109|18097|18104.2|18092.2|18110|18098|18104.2|18092.2|4
1726766380000|2024-09-19 17:19:40|18104.4|18092.4|18107.7|18095.7|18107.7|18095.7|18104.4|18092.4|0
1726766390000|2024-09-19 17:19:50|18107.5|18095.5|18106.5|18094.5|18107.7|18095.7|18106.5|18094.5|0
1726766410000|2024-09-19 17:20:10|18107.7|18095.7|18110|18098|18110|18098|18106.5|18094.5|2
1726766420000|2024-09-19 17:20:20|18110.2|18098.2|18108.5|18096.5|18110.2|18098.2|18108.5|18096.5|1
1726766430000|2024-09-19 17:20:30|18109.8|18097.8|18108.7|18096.7|18109.8|18097.8|18108.7|18096.7|0
1726766450000|2024-09-19 17:20:50|18109.8|18097.8|18108.5|18096.5|18109.8|18097.8|18108.5|18096.5|0
1726766460000|2024-09-19 17:21:00|18111.2|18099.2|18111.2|18099.2|18111.2|18099.2|18111.2|18099.2|8
1726766480000|2024-09-19 17:21:20|18110.2|18098.2|18109|18097|18111|18099|18109|18097|0
1726766490000|2024-09-19 17:21:30|18110|18098|18108.7|18096.7|18111|18099|18108.7|18096.7|1
1726766500000|2024-09-19 17:21:40|18107.3|18095.3|18107.3|18095.3|18107.3|18095.3|18107.3|18095.3|0
1726766510000|2024-09-19 17:21:50|18105|18093|18107.7|18095.7|18107.7|18095.7|18105|18093|3
1726766520000|2024-09-19 17:22:00|18107.9|18095.9|18108.7|18096.7|18108.7|18096.7|18107.7|18095.7|0
1726766530000|2024-09-19 17:22:10|18107.5|18095.5|18107.5|18095.5|18107.5|18095.5|18107.5|18095.5|0
1726766540000|2024-09-19 17:22:20|18106.2|18094.2|18106.2|18094.2|18106.2|18094.2|18106.2|18094.2|0
1726766550000|2024-09-19 17:22:30|18107.5|18095.5|18106.7|18094.7|18107.7|18095.7|18106.2|18094.2|14
1726766560000|2024-09-19 17:22:40|18105.7|18093.7|18105.2|18093.2|18106.7|18094.7|18105.2|18093.2|5
1726766580000|2024-09-19 17:23:00|||||||||2
1726766600000|2024-09-19 17:23:20|18102.9|18090.9|18100.4|18088.4|18102.9|18090.9|18099.4|18087.4|0
1726766610000|2024-09-19 17:23:30|18101.5|18089.5|18101.5|18089.5|18101.5|18089.5|18101.5|18089.5|0
1726766620000|2024-09-19 17:23:40|18102.7|18090.7|18104|18092|18104|18092|18102.7|18090.7|2
1726766630000|2024-09-19 17:23:50|18103|18091|18103|18091|18103|18091|18103|18091|2
1726766640000|2024-09-19 17:24:00|18104|18092|18098|18086|18104|18092|18098|18086|0
1726766650000|2024-09-19 17:24:10|18096.9|18084.9|18099|18087|18099|18087|18096.9|18084.9|0
1726766660000|2024-09-19 17:24:20|18100.2|18088.2|18101.5|18089.5|18101.5|18089.5|18099.2|18087.2|2
1726766690000|2024-09-19 17:24:50|18102.7|18090.7|18101.5|18089.5|18102.7|18090.7|18101.5|18089.5|0
1726766710000|2024-09-19 17:25:10|18099.2|18087.2|18100.5|18088.5|18100.5|18088.5|18099.2|18087.2|1
1726766720000|2024-09-19 17:25:20|18099.4|18087.4|18101.5|18089.5|18101.5|18089.5|18099.2|18087.2|4
1726766730000|2024-09-19 17:25:30|||||||||1
1726766740000|2024-09-19 17:25:40|18101.7|18089.7|18101.7|18089.7|18102.7|18090.7|18101.5|18089.5|0
1726766750000|2024-09-19 17:25:50|18101.5|18089.5|18101.5|18089.5|18101.5|18089.5|18101.5|18089.5|0
1726766760000|2024-09-19 17:26:00|18102.7|18090.7|18105.2|18093.2|18105.2|18093.2|18102.7|18090.7|4
1726766800000|2024-09-19 17:26:40|18105|18093|18103|18091|18105|18093|18103|18091|1
1726766810000|2024-09-19 17:26:50|18101.5|18089.5|18100.5|18088.5|18101.5|18089.5|18100.5|18088.5|0
1726766820000|2024-09-19 17:27:00|18099.2|18087.2|18099.4|18087.4|18100.5|18088.5|18099.2|18087.2|0
1726766830000|2024-09-19 17:27:10|18100.5|18088.5|18100.5|18088.5|18100.5|18088.5|18100.5|18088.5|0
1726766850000|2024-09-19 17:27:30|18098.2|18086.2|18096.9|18084.9|18098.2|18086.2|18095.9|18083.9|11
1726766860000|2024-09-19 17:27:40|18095.9|18083.9|18098.2|18086.2|18098.2|18086.2|18095.9|18083.9|0
1726766870000|2024-09-19 17:27:50|||||||||2
1726766880000|2024-09-19 17:28:00|18098|18086|18095.7|18083.7|18098|18086|18095.7|18083.7|2
1726766890000|2024-09-19 17:28:10|||||||||2
1726766900000|2024-09-19 17:28:20|||||||||1
1726766920000|2024-09-19 17:28:40|18096.4|18084.4|18096.1|18084.1|18096.4|18084.4|18096.1|18084.1|8
1726766940000|2024-09-19 17:29:00|18091.6|18079.6|18092.4|18080.4|18093.9|18081.9|18091.6|18079.6|10
1726766950000|2024-09-19 17:29:10|18093.6|18081.6|18092.4|18080.4|18093.6|18081.6|18092.4|18080.4|0
1726766960000|2024-09-19 17:29:20|18091.4|18079.4|18091.4|18079.4|18092.4|18080.4|18091.4|18079.4|5
1726766970000|2024-09-19 17:29:30|18089.9|18077.9|18093.6|18081.6|18093.9|18081.9|18089.9|18077.9|1
1726766990000|2024-09-19 17:29:50|18091.6|18079.6|18089.9|18077.9|18091.6|18079.6|18089.9|18077.9|3
1726767000000|2024-09-19 17:30:00|18090.9|18078.9|18089.9|18077.9|18092.4|18080.4|18088.9|18076.9|4
1726767010000|2024-09-19 17:30:10|18090.1|18078.1|18089.9|18077.9|18090.3|18078.3|18087.6|18075.6|7
1726767020000|2024-09-19 17:30:20|18088.9|18076.9|18093.9|18081.9|18093.9|18081.9|18088.9|18076.9|7
1726767030000|2024-09-19 17:30:30|18092.6|18080.6|18087.8|18075.8|18092.8|18080.8|18087.8|18075.8|1
1726767040000|2024-09-19 17:30:40|18091.1|18079.1|18090.1|18078.1|18091.1|18079.1|18090.1|18078.1|1
1726767050000|2024-09-19 17:30:50|18088.9|18076.9|18087.6|18075.6|18089.9|18077.9|18086.6|18074.6|0
1726767060000|2024-09-19 17:31:00|18088.9|18076.9|18088.9|18076.9|18089.9|18077.9|18088.9|18076.9|1
1726767070000|2024-09-19 17:31:10|18087.8|18075.8|18087.8|18075.8|18087.8|18075.8|18087.8|18075.8|0
1726767080000|2024-09-19 17:31:20|18088.9|18076.9|18087.8|18075.8|18088.9|18076.9|18087.8|18075.8|0
1726767100000|2024-09-19 17:31:40|18086.6|18074.6|18086.6|18074.6|18086.6|18074.6|18086.6|18074.6|0
1726767110000|2024-09-19 17:31:50|18082.1|18070.1|18082.1|18070.1|18083.1|18071.1|18082.1|18070.1|12
1726767120000|2024-09-19 17:32:00|18084.1|18072.1|18085.8|18073.8|18085.8|18073.8|18084.1|18072.1|9
1726767130000|2024-09-19 17:32:10|18086.8|18074.8|18086.8|18074.8|18086.8|18074.8|18086.8|18074.8|10
1726767140000|2024-09-19 17:32:20|18085.8|18073.8|18086.8|18074.8|18087.1|18075.1|18085.8|18073.8|6
1726767160000|2024-09-19 17:32:40|18089.6|18077.6|18090.6|18078.6|18090.6|18078.6|18089.6|18077.6|2
1726767170000|2024-09-19 17:32:50|18091.6|18079.6|18091.6|18079.6|18094.1|18082.1|18091.6|18079.6|4
1726767190000|2024-09-19 17:33:10|18089.6|18077.6|18089.1|18077.1|18090.6|18078.6|18089.1|18077.1|5
1726767200000|2024-09-19 17:33:20|18090.1|18078.1|18090.1|18078.1|18090.1|18078.1|18088.9|18076.9|9
1726767210000|2024-09-19 17:33:30|18088.9|18076.9|18088.9|18076.9|18088.9|18076.9|18088.9|18076.9|0
1726767220000|2024-09-19 17:33:40|18089.1|18077.1|18087.9|18075.9|18089.1|18077.1|18087.9|18075.9|10
1726767230000|2024-09-19 17:33:50|18088.1|18076.1|18088.1|18076.1|18089.1|18077.1|18088.1|18076.1|7
1726767240000|2024-09-19 17:34:00|18088.3|18076.3|18084.8|18072.8|18088.5|18076.5|18084.8|18072.8|22
1726767250000|2024-09-19 17:34:10|18083.3|18071.3|18081.3|18069.3|18087.1|18075.1|18080|18068|47
1726767260000|2024-09-19 17:34:20|18081.5|18069.5|18086|18074|18086|18074|18081.5|18069.5|1
1726767270000|2024-09-19 17:34:30|18086.3|18074.3|18086|18074|18086.3|18074.3|18086|18074|0
1726767280000|2024-09-19 17:34:40|18085.8|18073.8|18087.3|18075.3|18088.3|18076.3|18085.8|18073.8|2
1726767290000|2024-09-19 17:34:50|18086|18074|18083.5|18071.5|18087.3|18075.3|18082.5|18070.5|3
1726767300000|2024-09-19 17:35:00|18082.5|18070.5|18083.5|18071.5|18083.5|18071.5|18082.5|18070.5|1
1726767310000|2024-09-19 17:35:10|18082.5|18070.5|18079.2|18067.2|18082.5|18070.5|18078|18066|25
1726767320000|2024-09-19 17:35:20|18080.2|18068.2|18081.7|18069.7|18082.7|18070.7|18080|18068|9
1726767350000|2024-09-19 17:35:50|||||||||10
1726767360000|2024-09-19 17:36:00|18081.9|18069.9|18085.2|18073.2|18085.2|18073.2|18081.9|18069.9|1
1726767370000|2024-09-19 17:36:10|18083|18071|18084|18072|18084|18072|18083|18071|0
1726767380000|2024-09-19 17:36:20|18084.2|18072.2|18085.5|18073.5|18085.5|18073.5|18083.2|18071.2|8
1726767390000|2024-09-19 17:36:30|18085.2|18073.2|18084.2|18072.2|18085.2|18073.2|18084.2|18072.2|0
1726767400000|2024-09-19 17:36:40|||||||||5
1726767410000|2024-09-19 17:36:50|18085.2|18073.2|18084.2|18072.2|18085.2|18073.2|18084.2|18072.2|0
1726767420000|2024-09-19 17:37:00|18084|18072|18081.5|18069.5|18085.2|18073.2|18081.5|18069.5|4
1726767430000|2024-09-19 17:37:10|18079|18067|18079.2|18067.2|18079.2|18067.2|18079|18067|5
1726767440000|2024-09-19 17:37:20|18080.7|18068.7|18075.9|18063.9|18080.7|18068.7|18075.9|18063.9|15
1726767450000|2024-09-19 17:37:30|18074.9|18062.9|18075.1|18063.1|18075.1|18063.1|18074.9|18062.9|31
1726767470000|2024-09-19 17:37:50|||||||||9
1726767480000|2024-09-19 17:38:00|18076.2|18064.2|18075.1|18063.1|18076.2|18064.2|18075.1|18063.1|19
1726767490000|2024-09-19 17:38:10|18075.4|18063.4|18075.1|18063.1|18075.4|18063.4|18075.1|18063.1|0
1726767500000|2024-09-19 17:38:20|18073.9|18061.9|18073.7|18061.7|18073.9|18061.9|18071.4|18059.4|5
1726767510000|2024-09-19 17:38:30|18072.6|18060.6|18072.6|18060.6|18072.6|18060.6|18072.6|18060.6|1
1726767520000|2024-09-19 17:38:40|18074.7|18062.7|18074.9|18062.9|18074.9|18062.9|18074.7|18062.7|0
1726767530000|2024-09-19 17:38:50|18075.9|18063.9|18075.1|18063.1|18075.9|18063.9|18074.1|18062.1|13
1726767540000|2024-09-19 17:39:00|18074.9|18062.9|18074.7|18062.7|18074.9|18062.9|18073.7|18061.7|0
1726767550000|2024-09-19 17:39:10|18074.9|18062.9|18079.7|18067.7|18079.9|18067.9|18074.9|18062.9|3
1726767560000|2024-09-19 17:39:20|18081.2|18069.2|18082.2|18070.2|18082.2|18070.2|18081.2|18069.2|0
1726767570000|2024-09-19 17:39:30|18081.2|18069.2|18082.2|18070.2|18082.2|18070.2|18081.2|18069.2|0
1726767580000|2024-09-19 17:39:40|18082|18070|18082|18070|18083.2|18071.2|18082|18070|0
1726767590000|2024-09-19 17:39:50|18082.2|18070.2|18083.2|18071.2|18083.2|18071.2|18082.2|18070.2|0
1726767600000|2024-09-19 17:40:00|18080.7|18068.7|18081.7|18069.7|18081.7|18069.7|18080.7|18068.7|0
1726767610000|2024-09-19 17:40:10|18082|18070|18084.2|18072.2|18084.2|18072.2|18082|18070|1
1726767630000|2024-09-19 17:40:30|18084.5|18072.5|18084.2|18072.2|18085.5|18073.5|18084.2|18072.2|0
1726767640000|2024-09-19 17:40:40|18084.7|18072.7|18085.9|18073.9|18085.9|18073.9|18084.7|18072.7|9
1726767650000|2024-09-19 17:40:50|18084.9|18072.9|18085.9|18073.9|18085.9|18073.9|18084.9|18072.9|4
1726767660000|2024-09-19 17:41:00|18087.2|18075.2|18084.7|18072.7|18088.4|18076.4|18084.7|18072.7|2
1726767670000|2024-09-19 17:41:10|18084.9|18072.9|18084.7|18072.7|18084.9|18072.9|18083.7|18071.7|0
1726767680000|2024-09-19 17:41:20|18084.9|18072.9|18085.9|18073.9|18087.2|18075.2|18084.9|18072.9|1
1726767690000|2024-09-19 17:41:30|18084.7|18072.7|18084.7|18072.7|18084.7|18072.7|18084.7|18072.7|5
1726767700000|2024-09-19 17:41:40|18083.7|18071.7|18083.9|18071.9|18083.9|18071.9|18083.7|18071.7|14
1726767710000|2024-09-19 17:41:50|18082.6|18070.6|18083.1|18071.1|18083.1|18071.1|18081.8|18069.8|19
1726767720000|2024-09-19 17:42:00|||||||||1
1726767730000|2024-09-19 17:42:10|18082.1|18070.1|18083.1|18071.1|18083.9|18071.9|18081.8|18069.8|2
1726767740000|2024-09-19 17:42:20|18084.3|18072.3|18082.3|18070.3|18084.3|18072.3|18082.3|18070.3|10
1726767750000|2024-09-19 17:42:30|18081.8|18069.8|18080|18068|18081.8|18069.8|18080|18068|1
1726767760000|2024-09-19 17:42:40|18079.8|18067.8|18080|18068|18080|18068|18079.8|18067.8|10
1726767770000|2024-09-19 17:42:50|18082.3|18070.3|18082.3|18070.3|18082.3|18070.3|18082.3|18070.3|0
1726767780000|2024-09-19 17:43:00|18082.1|18070.1|18078.5|18066.5|18082.1|18070.1|18077.5|18065.5|0
1726767800000|2024-09-19 17:43:20|18077.5|18065.5|18078.5|18066.5|18078.5|18066.5|18077.5|18065.5|0
1726767810000|2024-09-19 17:43:30|18077.5|18065.5|18077.3|18065.3|18077.5|18065.5|18077.3|18065.3|0
1726767820000|2024-09-19 17:43:40|18075.3|18063.3|18076.3|18064.3|18076.3|18064.3|18075.3|18063.3|0
1726767830000|2024-09-19 17:43:50|18077.3|18065.3|18076|18064|18078.5|18066.5|18076|18064|1
1726767850000|2024-09-19 17:44:10|18076.3|18064.3|18076.5|18064.5|18077.5|18065.5|18076|18064|23
1726767860000|2024-09-19 17:44:20|18078.5|18066.5|18078.8|18066.8|18078.8|18066.8|18078.5|18066.5|0
1726767870000|2024-09-19 17:44:30|18078.5|18066.5|18077.5|18065.5|18078.5|18066.5|18077.5|18065.5|0
1726767880000|2024-09-19 17:44:40|18078.5|18066.5|18077.5|18065.5|18078.5|18066.5|18077.5|18065.5|0
1726767890000|2024-09-19 17:44:50|18073.2|18061.2|18075.5|18063.5|18075.5|18063.5|18073|18061|24
1726767900000|2024-09-19 17:45:00|18076.5|18064.5|18077.8|18065.8|18077.8|18065.8|18076.5|18064.5|0
1726767910000|2024-09-19 17:45:10|18076.7|18064.7|18079.8|18067.8|18079.8|18067.8|18076.7|18064.7|11
1726767920000|2024-09-19 17:45:20|18082.3|18070.3|18081|18069|18082.3|18070.3|18081|18069|2
1726767930000|2024-09-19 17:45:30|18081.3|18069.3|18082.3|18070.3|18082.3|18070.3|18081.3|18069.3|0
1726767950000|2024-09-19 17:45:50|18082.1|18070.1|18081.1|18069.1|18082.1|18070.1|18081.1|18069.1|0
1726767960000|2024-09-19 17:46:00|18078.6|18066.6|18079.8|18067.8|18079.8|18067.8|18078.6|18066.6|0
1726767970000|2024-09-19 17:46:10|18078.8|18066.8|18078.8|18066.8|18078.8|18066.8|18078.8|18066.8|0
1726767980000|2024-09-19 17:46:20|18079.8|18067.8|18080.3|18068.3|18080.3|18068.3|18079.8|18067.8|5
1726767990000|2024-09-19 17:46:30|18081.3|18069.3|18081.1|18069.1|18082.3|18070.3|18081.1|18069.1|0
1726768010000|2024-09-19 17:46:50|18078.8|18066.8|18077.5|18065.5|18078.8|18066.8|18077.5|18065.5|0
1726768020000|2024-09-19 17:47:00|18079|18067|18080|18068|18080|18068|18079|18067|5
1726768040000|2024-09-19 17:47:20|18081.1|18069.1|18078.8|18066.8|18081.1|18069.1|18078.8|18066.8|16
1726768050000|2024-09-19 17:47:30|18080|18068|18079|18067|18080|18068|18079|18067|0
1726768060000|2024-09-19 17:47:40|18080|18068|18079|18067|18080|18068|18079|18067|1
1726768070000|2024-09-19 17:47:50|18080|18068|18082.3|18070.3|18082.3|18070.3|18080|18068|2
1726768080000|2024-09-19 17:48:00|18080|18068|18078.3|18066.3|18081.1|18069.1|18078.3|18066.3|6
1726768090000|2024-09-19 17:48:10|18077.3|18065.3|18077.3|18065.3|18077.3|18065.3|18077.3|18065.3|5
1726768100000|2024-09-19 17:48:20|18077.5|18065.5|18073.6|18061.6|18077.5|18065.5|18072.5|18060.5|2
1726768110000|2024-09-19 17:48:30|18074.8|18062.8|18073.6|18061.6|18074.8|18062.8|18073.6|18061.6|1
1726768120000|2024-09-19 17:48:40|||||||||3
1726768130000|2024-09-19 17:48:50|18073.3|18061.3|18069|18057|18073.3|18061.3|18068|18056|19
1726768140000|2024-09-19 17:49:00|18068.8|18056.8|18071.1|18059.1|18071.3|18059.3|18067.5|18055.5|6
1726768150000|2024-09-19 17:49:10|18070|18058|18071.1|18059.1|18071.1|18059.1|18070|18058|2
1726768160000|2024-09-19 17:49:20|18070|18058|18071.5|18059.5|18072.5|18060.5|18069.8|18057.8|7
1726768170000|2024-09-19 17:49:30|||||||||3
1726768180000|2024-09-19 17:49:40|18069|18057|18069|18057|18069|18057|18069|18057|1
1726768190000|2024-09-19 17:49:50|18069.2|18057.2|18067|18055|18069.2|18057.2|18067|18055|2
1726768200000|2024-09-19 17:50:00|18068|18056|18076.2|18064.2|18076.2|18064.2|18067|18055|65
1726768210000|2024-09-19 17:50:10|18075.9|18063.9|18072.6|18060.6|18076.2|18064.2|18072.6|18060.6|0
1726768220000|2024-09-19 17:50:20|18071.6|18059.6|18074.9|18062.9|18075.9|18063.9|18071.6|18059.6|18
1726768230000|2024-09-19 17:50:30|18075.9|18063.9|18074.5|18062.5|18075.9|18063.9|18073.2|18061.2|25
1726768240000|2024-09-19 17:50:40|||||||||21
1726768250000|2024-09-19 17:50:50|18075.5|18063.5|18074.5|18062.5|18075.5|18063.5|18074.5|18062.5|1
1726768260000|2024-09-19 17:51:00|18075.5|18063.5|18073.2|18061.2|18075.5|18063.5|18073.2|18061.2|2
1726768270000|2024-09-19 17:51:10|18070.7|18058.7|18069|18057|18070.7|18058.7|18069|18057|5
1726768280000|2024-09-19 17:51:20|18068|18056|18068.2|18056.2|18068.2|18056.2|18066.7|18054.7|2
1726768290000|2024-09-19 17:51:30|18068|18056|18071.7|18059.7|18071.7|18059.7|18067.8|18055.8|8
1726768300000|2024-09-19 17:51:40|18071.3|18059.3|18072|18060|18072|18060|18070.3|18058.3|2
1726768310000|2024-09-19 17:51:50|18070.7|18058.7|18070.5|18058.5|18070.7|18058.7|18070.5|18058.5|0
1726768320000|2024-09-19 17:52:00|18068|18056|18067.2|18055.2|18068|18056|18065.7|18053.7|2
1726768330000|2024-09-19 17:52:10|18066.7|18054.7|18069.4|18057.4|18069.7|18057.7|18066.7|18054.7|84
1726768340000|2024-09-19 17:52:20|18070.4|18058.4|18071.4|18059.4|18071.4|18059.4|18070.4|18058.4|20
1726768350000|2024-09-19 17:52:30|18073.9|18061.9|18073.9|18061.9|18073.9|18061.9|18073.9|18061.9|17
1726768360000|2024-09-19 17:52:40|18072.6|18060.6|18075.1|18063.1|18075.1|18063.1|18071.4|18059.4|18
1726768370000|2024-09-19 17:52:50|18074.9|18062.9|18075.4|18063.4|18075.4|18063.4|18073.9|18061.9|1
1726768380000|2024-09-19 17:53:00|18075.1|18063.1|18074.1|18062.1|18075.4|18063.4|18074.1|18062.1|4
1726768390000|2024-09-19 17:53:10|||||||||2
1726768400000|2024-09-19 17:53:20|18076.4|18064.4|18075.1|18063.1|18076.4|18064.4|18074.1|18062.1|2
1726768410000|2024-09-19 17:53:30|18074.1|18062.1|18074.1|18062.1|18075.1|18063.1|18074.1|18062.1|0
1726768420000|2024-09-19 17:53:40|||||||||2
1726768430000|2024-09-19 17:53:50|18075.1|18063.1|18076.2|18064.2|18076.2|18064.2|18075.1|18063.1|12
1726768440000|2024-09-19 17:54:00|||||||||1
1726768460000|2024-09-19 17:54:20|||||||||1
1726768470000|2024-09-19 17:54:30|18078.7|18066.7|18079.7|18067.7|18079.7|18067.7|18078.7|18066.7|9
1726768480000|2024-09-19 17:54:40|18079.9|18067.9|18079.9|18067.9|18080.9|18068.9|18078.4|18066.4|6
1726768490000|2024-09-19 17:54:50|18080.2|18068.2|18082.4|18070.4|18083.4|18071.4|18080.2|18068.2|6
1726768500000|2024-09-19 17:55:00|18081.2|18069.2|18081.2|18069.2|18081.4|18069.4|18081.2|18069.2|8
1726768510000|2024-09-19 17:55:10|||||||||2
1726768520000|2024-09-19 17:55:20|18083.7|18071.7|18083.7|18071.7|18083.7|18071.7|18083.7|18071.7|3
1726768530000|2024-09-19 17:55:30|18081.4|18069.4|18077.7|18065.7|18081.4|18069.4|18077.7|18065.7|4
1726768540000|2024-09-19 17:55:40|18078.7|18066.7|18078.7|18066.7|18079.7|18067.7|18078.7|18066.7|2
1726768550000|2024-09-19 17:55:50|18076.6|18064.6|18076.6|18064.6|18076.6|18064.6|18076.6|18064.6|12
1726768560000|2024-09-19 17:56:00|18079.1|18067.1|18081.4|18069.4|18081.4|18069.4|18079.1|18067.1|18
1726768570000|2024-09-19 17:56:10|18079.4|18067.4|18083.3|18071.3|18084.1|18072.1|18079.4|18067.4|26
1726768580000|2024-09-19 17:56:20|18083.6|18071.6|18085.3|18073.3|18086.3|18074.3|18083.6|18071.6|32
1726768590000|2024-09-19 17:56:30|18083|18071|18089.2|18077.2|18089.5|18077.5|18083|18071|25
1726768600000|2024-09-19 17:56:40|18085.5|18073.5|18085.5|18073.5|18085.5|18073.5|18085.5|18073.5|17
1726768610000|2024-09-19 17:56:50|18086.5|18074.5|18083.4|18071.4|18087.2|18075.2|18083.4|18071.4|35
1726768620000|2024-09-19 17:57:00|18084.5|18072.5|18083.4|18071.4|18084.9|18072.9|18083.4|18071.4|13
1726768630000|2024-09-19 17:57:10|18084.5|18072.5|18084.9|18072.9|18085.7|18073.7|18084.5|18072.5|2
1726768640000|2024-09-19 17:57:20|18085.9|18073.9|18087.2|18075.2|18087.2|18075.2|18085.9|18073.9|0
1726768650000|2024-09-19 17:57:30|18085.5|18073.5|18082.4|18070.4|18085.5|18073.5|18082.4|18070.4|34
1726768660000|2024-09-19 17:57:40|18083.4|18071.4|18083.7|18071.7|18084.5|18072.5|18082.4|18070.4|32
1726768670000|2024-09-19 17:57:50|18083.9|18071.9|18083.7|18071.7|18083.9|18071.9|18083.4|18071.4|11
1726768680000|2024-09-19 17:58:00|18083.9|18071.9|18087.6|18075.6|18088.7|18076.7|18083.9|18071.9|35
1726768690000|2024-09-19 17:58:10|18088.7|18076.7|18091.4|18079.4|18093.7|18081.7|18087.6|18075.6|74
1726768700000|2024-09-19 17:58:20|18091.6|18079.6|18092.7|18080.7|18093.7|18081.7|18091.6|18079.6|27
1726768710000|2024-09-19 17:58:30|18093.7|18081.7|18093.7|18081.7|18093.7|18081.7|18093.7|18081.7|5
1726768720000|2024-09-19 17:58:40|18091.4|18079.4|18092.4|18080.4|18092.7|18080.7|18091.4|18079.4|2
1726768730000|2024-09-19 17:58:50|18092.7|18080.7|18092.7|18080.7|18092.9|18080.9|18092.4|18080.4|12
1726768740000|2024-09-19 17:59:00|18095.2|18083.2|18096.9|18084.9|18096.9|18084.9|18093.1|18081.1|29
1726768750000|2024-09-19 17:59:10|18099.4|18087.4|18098.8|18086.8|18099.8|18087.8|18097.3|18085.3|30
1726768760000|2024-09-19 17:59:20|18099.2|18087.2|18104|18092|18104.2|18092.2|18099.2|18087.2|40
1726768770000|2024-09-19 17:59:30|18104.2|18092.2|18098.9|18086.9|18104.2|18092.2|18096.4|18084.4|48
1726768780000|2024-09-19 17:59:40|18097.9|18085.9|18096.4|18084.4|18097.9|18085.9|18096.4|18084.4|63
1726768790000|2024-09-19 17:59:50|18096.9|18084.9|18094.8|18082.8|18099.5|18087.5|18094.8|18082.8|115
1726768800000|2024-09-19 18:00:00|18095|18083|18092.3|18080.3|18095|18083|18089.8|18077.8|41
1726768810000|2024-09-19 18:00:10|18092.5|18080.5|18093.8|18081.8|18095|18083|18092.3|18080.3|20
1726768820000|2024-09-19 18:00:20|18094|18082|18090.7|18078.7|18094|18082|18090.5|18078.5|52
1726768830000|2024-09-19 18:00:30|18089.5|18077.5|18090.9|18078.9|18090.9|18078.9|18089.5|18077.5|14
1726768840000|2024-09-19 18:00:40|||||||||9
1726768850000|2024-09-19 18:00:50|18091|18079|18091|18079|18091|18079|18091|18079|20
1726768860000|2024-09-19 18:01:00|18091.2|18079.2|18094.7|18082.7|18094.7|18082.7|18091.2|18079.2|69
1726768870000|2024-09-19 18:01:10|18093.7|18081.7|18092.4|18080.4|18094.7|18082.7|18092.4|18080.4|2
1726768880000|2024-09-19 18:01:20|18091.4|18079.4|18092.4|18080.4|18092.4|18080.4|18091.4|18079.4|3
1726768890000|2024-09-19 18:01:30|||||||||5
1726768900000|2024-09-19 18:01:40|18094.7|18082.7|18094.7|18082.7|18094.7|18082.7|18094.7|18082.7|4
1726768910000|2024-09-19 18:01:50|18094.9|18082.9|18098.8|18086.8|18098.8|18086.8|18094.7|18082.7|13
1726768920000|2024-09-19 18:02:00|18097.8|18085.8|18097.8|18085.8|18100|18088|18097.8|18085.8|3
1726768930000|2024-09-19 18:02:10|18097.5|18085.5|18098.8|18086.8|18098.8|18086.8|18097.5|18085.5|9
1726768940000|2024-09-19 18:02:20|18097.5|18085.5|18098.3|18086.3|18098.6|18086.6|18097.5|18085.5|6
1726768950000|2024-09-19 18:02:30|18099.6|18087.6|18096.6|18084.6|18099.6|18087.6|18096.6|18084.6|15
1726768960000|2024-09-19 18:02:40|||||||||7
1726768970000|2024-09-19 18:02:50|18096.4|18084.4|18098.7|18086.7|18098.7|18086.7|18096.4|18084.4|5
1726768980000|2024-09-19 18:03:00|18097.4|18085.4|18097.4|18085.4|18098.7|18086.7|18097.4|18085.4|8
1726768990000|2024-09-19 18:03:10|18097.7|18085.7|18096.2|18084.2|18098.7|18086.7|18096.2|18084.2|26
1726769000000|2024-09-19 18:03:20|18093.9|18081.9|18096.4|18084.4|18096.6|18084.6|18093.9|18081.9|5
1726769010000|2024-09-19 18:03:30|18096.6|18084.6|18096.6|18084.6|18096.6|18084.6|18096.6|18084.6|17
1726769020000|2024-09-19 18:03:40|18096.4|18084.4|18096.4|18084.4|18096.9|18084.9|18096.4|18084.4|0
1726769030000|2024-09-19 18:03:50|18096.6|18084.6|18096.6|18084.6|18099.9|18087.9|18096.4|18084.4|4
1726769040000|2024-09-19 18:04:00|18096.4|18084.4|18095.4|18083.4|18096.4|18084.4|18094.4|18082.4|1
1726769050000|2024-09-19 18:04:10|18095.6|18083.6|18096.6|18084.6|18097.7|18085.7|18095.4|18083.4|7
1726769060000|2024-09-19 18:04:20|18095.6|18083.6|18100.4|18088.4|18100.4|18088.4|18095.6|18083.6|13
1726769070000|2024-09-19 18:04:30|18101.4|18089.4|18101.6|18089.6|18101.6|18089.6|18098.9|18086.9|4
1726769080000|2024-09-19 18:04:40|18099.9|18087.9|18099.9|18087.9|18100.2|18088.2|18098.9|18086.9|6
1726769090000|2024-09-19 18:04:50|18099.1|18087.1|18099.9|18087.9|18101|18089|18098.7|18086.7|5
1726839000000|2024-09-20 13:30:00|18073.3|18061.3|18072.1|18060.1|18086|18074|18071.9|18059.6|86
1726839010000|2024-09-20 13:30:10|18073.1|18061.1|18060.4|18048.4|18077.5|18065.5|18053.1|18041.1|42
1726839020000|2024-09-20 13:30:20|18059.2|18047.2|18040.8|18028.8|18065.4|18053.4|18040.8|18025.3|108
1726839030000|2024-09-20 13:30:30|18041.9|18029.9|18038.1|18026.1|18044.4|18032.4|18036.7|18024.7|54
1726839040000|2024-09-20 13:30:40|18037.1|18025.1|18047.1|18035.1|18047.1|18035.1|18037.1|18025.1|65
1726839050000|2024-09-20 13:30:50|18045|18033|18044.8|18032.8|18045.8|18033.8|18037.7|18025.7|17
1726839060000|2024-09-20 13:31:00|18042.7|18030.7|18045.2|18033.2|18047.3|18035.3|18040.4|18028.4|11
1726839070000|2024-09-20 13:31:10|18048.3|18036.3|18038.5|18026.5|18048.3|18036.3|18036.9|18024.9|19
1726839080000|2024-09-20 13:31:20|18038.8|18026.8|18042.9|18030.9|18044|18032|18038.8|18026.8|14
1726839090000|2024-09-20 13:31:30|18040.2|18028.2|18036.7|18024.7|18042.7|18030.7|18035.4|18023.4|9
1726839100000|2024-09-20 13:31:40|18036.9|18024.9|18036.5|18024.5|18036.9|18024.9|18033.8|18021.8|38
1726839110000|2024-09-20 13:31:50|18036.3|18024.3|18040|18028|18040|18028|18035.2|18023.2|21
1726839120000|2024-09-20 13:32:00|18038.8|18026.8|18046.5|18034.5|18046.9|18034.9|18036.5|18021.3|29
1726839130000|2024-09-20 13:32:10|18044.4|18032.4|18035.6|18023.6|18046.9|18034.9|18035.6|18023.6|12
1726839140000|2024-09-20 13:32:20|18033.4|18021.4|18026.3|18014.3|18033.4|18021.4|18025.2|18013.2|25
1726839150000|2024-09-20 13:32:30|18023.8|18011.8|18032.3|18020.3|18032.3|18020.3|18023.8|18011.8|38
1726839160000|2024-09-20 13:32:40|18033.6|18021.6|18037.3|18025.3|18037.3|18025.3|18033.6|18021.6|3
1726839170000|2024-09-20 13:32:50|18038.8|18026.8|18033.8|18021.8|18039.6|18027.6|18030.4|18018.4|58
1726839180000|2024-09-20 13:33:00|18032.7|18020.7|18039|18027|18039|18027|18032.7|18020.7|7
1726839190000|2024-09-20 13:33:10|18037.9|18025.9|18037.7|18025.7|18037.9|18025.9|18036.7|18024.7|1
1726839200000|2024-09-20 13:33:20|18038.8|18026.8|18040.2|18028.2|18040.2|18028.2|18038.8|18026.8|9
1726839210000|2024-09-20 13:33:30|18040.4|18028.4|18039.4|18027.4|18041.7|18029.7|18039.4|18027.4|17
1726839220000|2024-09-20 13:33:40|18040.4|18028.4|18040.6|18028.6|18040.6|18028.6|18039.4|18027.4|2
1726839230000|2024-09-20 13:33:50|18039.4|18027.4|18042.5|18030.5|18042.5|18030.5|18039.4|18027.4|23
1726839240000|2024-09-20 13:34:00|18043.5|18031.5|18039.2|18027.2|18044.6|18032.6|18039.2|18027.2|0
1726839250000|2024-09-20 13:34:10|18039.4|18027.4|18033.3|18021.3|18039.4|18027.4|18032.3|18020.3|19
1726839260000|2024-09-20 13:34:20|18032.9|18020.9|18034.4|18022.4|18034.4|18022.4|18031.7|18019.7|14
1726839270000|2024-09-20 13:34:30|18034.6|18022.6|18035.8|18023.8|18038.1|18026.1|18033.3|18021.3|4
1726839280000|2024-09-20 13:34:40|18034.6|18022.6|18035.8|18023.8|18036.9|18024.9|18034.6|18022.6|2
1726839290000|2024-09-20 13:34:50|18036.9|18024.9|18037.9|18025.9|18039|18027|18036.9|18024.9|1
1726839300000|2024-09-20 13:35:00|18039|18027|18039.2|18027.2|18039.2|18027.2|18033.6|18021.6|8
1726839310000|2024-09-20 13:35:10|18038.1|18026.1|18040.4|18028.4|18041.7|18029.7|18038.1|18026.1|2
1726839320000|2024-09-20 13:35:20|18039.4|18027.4|18039.8|18027.8|18042.9|18030.9|18037.5|18025.5|43
1726839330000|2024-09-20 13:35:30|18040.8|18028.8|18044|18032|18044|18032|18038.1|18026.1|17
1726839340000|2024-09-20 13:35:40|18043.8|18031.8|18043.8|18031.8|18045|18033|18043.5|18031.5|4
1726839350000|2024-09-20 13:35:50|18042.5|18030.5|18041.5|18029.5|18042.7|18030.7|18041.3|18029.3|2
1726839360000|2024-09-20 13:36:00|18041.3|18029.3|18039.2|18027.2|18041.3|18029.3|18039.2|18027.2|1
1726839370000|2024-09-20 13:36:10|18036.9|18024.9|18036.9|18024.9|18037.9|18025.9|18033.8|18021.8|19
1726839380000|2024-09-20 13:36:20|18039.2|18027.2|18039.4|18027.4|18039.4|18027.4|18039.2|18027.2|3
1726839390000|2024-09-20 13:36:30|18039.2|18027.2|18035.8|18023.8|18039.2|18027.2|18033.6|18021.6|6
1726839400000|2024-09-20 13:36:40|18034.8|18022.8|18044|18032|18044|18032|18034.8|18022.8|3
1726839410000|2024-09-20 13:36:50|18045|18033|18047.1|18035.1|18047.1|18035.1|18045|18033|1
1726839420000|2024-09-20 13:37:00|18044|18032|18044.6|18032.6|18044.6|18032.6|18041.7|18029.7|17
1726839430000|2024-09-20 13:37:10|18045.6|18033.6|18050|18038|18053.3|18041.3|18045.6|18033.6|16
1726839440000|2024-09-20 13:37:20|18050.6|18038.6|18051.7|18039.7|18053.1|18041.1|18050.6|18038.6|1
1726839450000|2024-09-20 13:37:30|18052.7|18040.7|18052.5|18040.5|18053.5|18041.5|18051|18039|2
1726839460000|2024-09-20 13:37:40|18053.5|18041.5|18056.7|18044.7|18057.9|18045.9|18053.5|18041.5|8
1726839470000|2024-09-20 13:37:50|18054|18042|18051.7|18039.7|18054|18042|18051.7|18039.7|18
1726839480000|2024-09-20 13:38:00|18050.8|18038.8|18046.7|18034.7|18050.8|18038.8|18046.7|18034.7|7
1726839490000|2024-09-20 13:38:10|18046.3|18034.3|18046.3|18034.3|18046.3|18034.3|18046.3|18034.3|2
1726839500000|2024-09-20 13:38:20|18042.9|18030.9|18044|18032|18046.3|18034.3|18042.9|18030.9|2
1726839510000|2024-09-20 13:38:30|18042.9|18030.9|18046.3|18034.3|18046.3|18034.3|18042.9|18030.9|2
1726839520000|2024-09-20 13:38:40|18044.2|18032.2|18046.3|18034.3|18046.3|18034.3|18044.2|18032.2|0
1726839530000|2024-09-20 13:38:50|18044.2|18032.2|18043.8|18031.8|18044.2|18032.2|18042.7|18030.7|5
1726839540000|2024-09-20 13:39:00|18041.5|18029.5|18036.9|18024.9|18041.5|18029.5|18034.6|18022.6|10
1726839550000|2024-09-20 13:39:10|18035.9|18023.9|18028.8|18016.8|18035.9|18023.9|18028.8|18016.8|24
1726839560000|2024-09-20 13:39:20|18031.5|18019.5|18025|18013|18031.5|18019.5|18025|18013|12
1726839570000|2024-09-20 13:39:30|18024.8|18012.8|18017.3|18005.3|18024.8|18012.8|18014.8|18002.8|6
1726839580000|2024-09-20 13:39:40|18016.1|18004.1|18016.1|18004.1|18016.1|18004.1|18014.8|18002.8|2
1726839590000|2024-09-20 13:39:50|18010.2|17998.2|18011.3|17999.3|18012.3|18000.3|18009|17997|25
1726839600000|2024-09-20 13:40:00|18011.1|17999.1|18016.5|18004.5|18016.5|18004.5|18007.7|17995.7|4
1726839610000|2024-09-20 13:40:10|18015.2|18003.2|18019.8|18007.8|18019.8|18007.8|18015.2|18003.2|1
1726839620000|2024-09-20 13:40:20|18020.9|18008.9|18024.6|18012.6|18024.6|18012.6|18019.6|18007.6|15
1726839630000|2024-09-20 13:40:30|18023.6|18011.6|18024.6|18012.6|18024.6|18012.6|18022.3|18010.3|0
1726839640000|2024-09-20 13:40:40|18024.8|18012.8|18021.3|18009.3|18027.5|18015.5|18021.3|18009.3|2
1726839650000|2024-09-20 13:40:50|18021.1|18009.1|18016.7|18004.7|18022.9|18010.9|18016.7|18004.7|11
1726839660000|2024-09-20 13:41:00|18016.5|18004.5|18012.7|18000.7|18016.7|18004.7|18010.4|17998.4|12
1726839670000|2024-09-20 13:41:10|18012.9|18000.9|18012.5|18000.5|18014|18002|18012.5|18000.5|2
1726839680000|2024-09-20 13:41:20|18011.5|17999.5|18012.7|18000.7|18012.7|18000.7|18011.5|17999.5|1
1726839690000|2024-09-20 13:41:30|18012.9|18000.9|18011.7|17999.7|18015.2|18003.2|18011.7|17999.7|6
1726839700000|2024-09-20 13:41:40|18014|18002|18012.5|18000.5|18015.2|18003.2|18012.5|18000.5|1
1726839710000|2024-09-20 13:41:50|18012.7|18000.7|18012.7|18000.7|18015.2|18003.2|18011.7|17999.7|6
1726839720000|2024-09-20 13:42:00|18013.8|18001.8|18014.8|18002.8|18015|18003|18012.5|18000.5|9
1726839730000|2024-09-20 13:42:10|18012.5|18000.5|18011.3|17999.3|18013.8|18001.8|18010.2|17998.2|1
1726839740000|2024-09-20 13:42:20|18011.5|17999.5|18012.7|18000.7|18014.8|18002.8|18011.5|17999.5|3
1726839750000|2024-09-20 13:42:30|18010.2|17998.2|18009|17997|18010.2|17998.2|18007.9|17995.9|0
1726839760000|2024-09-20 13:42:40|18010.4|17998.4|18011.7|17999.7|18011.7|17999.7|18010.4|17998.4|2
1726839770000|2024-09-20 13:42:50|18012.7|18000.7|18009.2|17997.2|18013.8|18001.8|18008.2|17996.2|2
1726839780000|2024-09-20 13:43:00|18009|17997|18006.5|17994.5|18009|17997|18002.7|17990.7|32
1726839790000|2024-09-20 13:43:10|18008.6|17996.6|18006.7|17994.7|18008.6|17996.6|18005.4|17993.4|1
1726839800000|2024-09-20 13:43:20|18008.8|17996.8|18008.8|17996.8|18008.8|17996.8|18008.8|17996.8|1
1726839810000|2024-09-20 13:43:30|18009.6|17997.6|18007.7|17995.7|18014|18002|18007.7|17995.7|50
1726839820000|2024-09-20 13:43:40|18009|17997|18009|17997|18010|17998|18008|17996|1
1726839830000|2024-09-20 13:43:50|18007.7|17995.7|18008|17996|18008|17996|18007.5|17995.5|13
1726839840000|2024-09-20 13:44:00|18006.9|17994.9|18004.4|17992.4|18006.9|17994.9|18004.4|17992.4|2
1726839850000|2024-09-20 13:44:10|18003.8|17991.8|18006.1|17994.1|18008.6|17996.6|18003.8|17991.8|5
1726839860000|2024-09-20 13:44:20|18007.1|17995.1|18011.1|17999.1|18012.1|18000.1|18004.8|17992.8|5
1726839870000|2024-09-20 13:44:30|18012.1|18000.1|18012.7|18000.7|18012.7|18000.7|18009.4|17997.4|5
1726839880000|2024-09-20 13:44:40|18015|18003|18016.5|18004.5|18019|18007|18015|18003|3
1726839890000|2024-09-20 13:44:50|18015.5|18003.5|18010.7|17998.7|18015.5|18003.5|18010.7|17998.7|2
1726839900000|2024-09-20 13:45:00|18010.5|17998.5|18005.7|17993.7|18010.5|17998.5|18003.4|17991.4|5
1726839910000|2024-09-20 13:45:10|18005.9|17993.9|18011.9|17999.9|18011.9|17999.9|18005.9|17993.9|4
1726839920000|2024-09-20 13:45:20|18013.2|18001.2|18015.7|18003.7|18016.9|18004.9|18013.2|18001.2|0
1726839930000|2024-09-20 13:45:30|18016.9|18004.9|18014|18002|18016.9|18004.9|18011.9|17999.9|6
1726839940000|2024-09-20 13:45:40|18011.5|17999.5|18011.5|17999.5|18011.5|17999.5|18011.5|17999.5|2
1726839950000|2024-09-20 13:45:50|18012.5|18000.5|18014.2|18002.2|18014.2|18002.2|18012.5|18000.5|10
1726839960000|2024-09-20 13:46:00|18013.2|18001.2|18014.2|18002.2|18014.2|18002.2|18011.9|17999.9|1
1726839970000|2024-09-20 13:46:10|18016.5|18004.5|18014|18002|18016.5|18004.5|18011.5|17999.5|7
1726839980000|2024-09-20 13:46:20|18013|18001|18011.7|17999.7|18014.2|18002.2|18011.7|17999.7|13
1726839990000|2024-09-20 13:46:30|18011.9|17999.9|18011.9|17999.9|18011.9|17999.9|18011.7|17999.7|2
1726840000000|2024-09-20 13:46:40|18015.5|18003.5|18014|18002|18015.7|18003.7|18014|18002|2
1726840010000|2024-09-20 13:46:50|18014.2|18002.2|18014|18002|18014.2|18002.2|18011.7|17999.7|1
1726840020000|2024-09-20 13:47:00|18013.8|18001.8|18011.7|17999.7|18014|18002|18011.7|17999.7|13
1726840030000|2024-09-20 13:47:10|18011.9|17999.9|18013|18001|18013|18001|18011.9|17999.9|2
1726840040000|2024-09-20 13:47:20|18014|18002|18020.3|18008.3|18020.3|18008.3|18014|18002|2
1726840050000|2024-09-20 13:47:30|18016.7|18004.7|18015.3|18003.3|18016.7|18004.7|18014.2|18002.2|2
1726840060000|2024-09-20 13:47:40|18013.2|18001.2|18011.5|17999.5|18013.2|18001.2|18011.5|17999.5|2
1726840070000|2024-09-20 13:47:50|18012.5|18000.5|18015.3|18003.3|18015.5|18003.5|18012.5|18000.5|21
1726840080000|2024-09-20 13:48:00|18014.2|18002.2|18012.1|18000.1|18014.2|18002.2|18012.1|18000.1|4
1726840090000|2024-09-20 13:48:10|18011.9|17999.9|17999.4|17987.4|18011.9|17999.9|17997.1|17985.1|9
1726840100000|2024-09-20 13:48:20|17998.4|17986.4|17997.1|17985.1|18000.5|17988.5|17997.1|17985.1|36
1726840110000|2024-09-20 13:48:30|17996.1|17984.1|17993.8|17981.8|17998.4|17986.4|17993.8|17981.8|36
1726840120000|2024-09-20 13:48:40|17994|17982|17996.3|17984.3|17996.3|17984.3|17994|17982|2
1726840130000|2024-09-20 13:48:50|17997.3|17985.3|17995.1|17983.1|17997.3|17985.3|17995.1|17983.1|10
1726840140000|2024-09-20 13:49:00|||||||||6
1726840150000|2024-09-20 13:49:10|17997.6|17985.6|18000.1|17988.1|18000.1|17988.1|17997.6|17985.6|7
1726840160000|2024-09-20 13:49:20|18001.1|17989.1|18005.1|17993.1|18005.1|17993.1|18001.1|17989.1|14
1726840170000|2024-09-20 13:49:30|18003.8|17991.8|18003.8|17991.8|18003.8|17991.8|18000.1|17988.1|11
1726840180000|2024-09-20 13:49:40|18004|17992|18003.8|17991.8|18006.3|17994.3|18003.8|17991.8|4
1726840190000|2024-09-20 13:49:50|18004|17992|18005.1|17993.1|18005.1|17993.1|18004|17992|3
1726840200000|2024-09-20 13:50:00|18006.1|17994.1|18008.4|17996.4|18008.4|17996.4|18006.1|17994.1|6
1726840210000|2024-09-20 13:50:10|18007.3|17995.3|18005.9|17993.9|18008.4|17996.4|18004.6|17992.6|5
1726840220000|2024-09-20 13:50:20|18006.1|17994.1|18008.8|17996.8|18009.6|17997.6|18006.1|17994.1|7
1726840230000|2024-09-20 13:50:30|18009.8|17997.8|18007.6|17995.6|18009.8|17997.8|18007.6|17995.6|1
1726840240000|2024-09-20 13:50:40|18010.9|17998.9|18007.3|17995.3|18010.9|17998.9|18006.3|17994.3|2
1726840250000|2024-09-20 13:50:50|18005.1|17993.1|18006.1|17994.1|18006.3|17994.3|18005.1|17993.1|1
1726840260000|2024-09-20 13:51:00|18005.1|17993.1|18006.1|17994.1|18006.1|17994.1|18005.1|17993.1|1
1726840270000|2024-09-20 13:51:10|18006.5|17994.5|18008.6|17996.6|18009.8|17997.8|18006.5|17994.5|15
1726840280000|2024-09-20 13:51:20|18007.8|17995.8|18006.3|17994.3|18008.8|17996.8|18006.3|17994.3|7
1726840290000|2024-09-20 13:51:30|18007.3|17995.3|18013.6|18001.6|18014.8|18002.8|18007.3|17995.3|12
1726840300000|2024-09-20 13:51:40|18014.6|18002.6|18017.3|18005.3|18017.3|18005.3|18014.6|18002.6|2
1726840310000|2024-09-20 13:51:50|18018.4|18006.4|18024.2|18012.2|18024.2|18012.2|18017.3|18005.3|5
1726840320000|2024-09-20 13:52:00|18024.4|18012.4|18020.9|18008.9|18024.4|18012.4|18020.7|18008.7|3
1726840330000|2024-09-20 13:52:10|18021.9|18009.9|18019.6|18007.6|18026.9|18014.9|18019.6|18007.6|4
1726840340000|2024-09-20 13:52:20|18019.8|18007.8|18022.3|18010.3|18022.3|18010.3|18019.8|18007.8|1
1726840350000|2024-09-20 13:52:30|18023.6|18011.6|18021.9|18009.9|18025.5|18013.5|18021.9|18009.9|20
1726840360000|2024-09-20 13:52:40|18022.1|18010.1|18025.5|18013.5|18025.5|18013.5|18022.1|18010.1|7
1726840370000|2024-09-20 13:52:50|18023.4|18011.4|18032.8|18020.8|18032.8|18020.8|18023.2|18011.2|5
1726840380000|2024-09-20 13:53:00|18030.7|18018.7|18028.2|18016.2|18030.7|18018.7|18028.2|18016.2|2
1726840390000|2024-09-20 13:53:10|18030.5|18018.5|18029.4|18017.4|18030.5|18018.5|18029.4|18017.4|1
1726840400000|2024-09-20 13:53:20|18028.4|18016.4|18031.7|18019.7|18031.7|18019.7|18028.4|18016.4|8
1726840410000|2024-09-20 13:53:30|18032.8|18020.8|18033.8|18021.8|18033.8|18021.8|18032.8|18020.8|8
1726840420000|2024-09-20 13:53:40|18031.5|18019.5|18031.7|18019.7|18031.7|18019.7|18026.9|18014.9|6
1726840430000|2024-09-20 13:53:50|18030.7|18018.7|18043.6|18031.6|18043.6|18031.6|18030.7|18018.7|46
1726840440000|2024-09-20 13:54:00|18044.6|18032.6|18042.8|18030.8|18044.6|18032.6|18038.8|18026.8|6
1726840450000|2024-09-20 13:54:10|18043|18031|18038|18026|18043|18031|18038|18026|11
1726840460000|2024-09-20 13:54:20|18037.3|18025.3|18036.5|18024.5|18037.5|18025.5|18036.5|18024.5|3
1726840470000|2024-09-20 13:54:30|18037.5|18025.5|18036.1|18024.1|18039.6|18027.6|18036.1|18024.1|21
1726840480000|2024-09-20 13:54:40|18038.8|18026.8|18040|18028|18040|18028|18038.8|18026.8|0
1726840490000|2024-09-20 13:54:50|18041.1|18029.1|18041.1|18029.1|18041.1|18029.1|18041.1|18029.1|4
1726840500000|2024-09-20 13:55:00|18040.9|18028.9|18042.5|18030.5|18044.8|18032.8|18040.9|18028.9|10
1726840510000|2024-09-20 13:55:10|18041.5|18029.5|18041.5|18029.5|18042.5|18030.5|18039|18027|4
1726840520000|2024-09-20 13:55:20|18040.3|18028.3|18036.5|18024.5|18040.3|18028.3|18035|18023|8
1726840530000|2024-09-20 13:55:30|18035.3|18023.3|18031.9|18019.9|18035.3|18023.3|18031.9|18019.9|4
1726840540000|2024-09-20 13:55:40|18030.7|18018.7|18031.9|18019.9|18031.9|18019.9|18029.4|18017.4|8
1726840550000|2024-09-20 13:55:50|18032.1|18020.1|18032.1|18020.1|18033.2|18021.2|18032.1|18020.1|4
1726840560000|2024-09-20 13:56:00|18033.2|18021.2|18033.4|18021.4|18033.4|18021.4|18032.1|18020.1|1
1726840570000|2024-09-20 13:56:10|18032.4|18020.4|18032.4|18020.4|18032.4|18020.4|18032.4|18020.4|1
1726840580000|2024-09-20 13:56:20|18034.4|18022.4|18034.4|18022.4|18034.4|18022.4|18034.4|18022.4|2
1726840590000|2024-09-20 13:56:30|18034.6|18022.6|18033.4|18021.4|18034.9|18022.9|18033.4|18021.4|3
1726840600000|2024-09-20 13:56:40|18033.2|18021.2|18034.4|18022.4|18034.4|18022.4|18032.1|18020.1|0
1726840610000|2024-09-20 13:56:50|18034.6|18022.6|18034.6|18022.6|18034.6|18022.6|18034.6|18022.6|3
1726840620000|2024-09-20 13:57:00|18034.4|18022.4|18032.6|18020.6|18034.4|18022.4|18029.9|18017.9|8
1726840630000|2024-09-20 13:57:10|18032.8|18020.8|18033.8|18021.8|18033.8|18021.8|18032.8|18020.8|2
1726840640000|2024-09-20 13:57:20|18032.8|18020.8|18035.1|18023.1|18035.1|18023.1|18032.8|18020.8|1
1726840650000|2024-09-20 13:57:30|18035.3|18023.3|18032.8|18020.8|18035.3|18023.3|18032.8|18020.8|3
1726840670000|2024-09-20 13:57:50|18036.5|18024.5|18035.3|18023.3|18040.1|18028.1|18035.3|18023.3|8
1726840680000|2024-09-20 13:58:00|18032.8|18020.8|18034|18022|18034|18022|18032.8|18020.8|4
1726840690000|2024-09-20 13:58:10|18033.8|18021.8|18032.8|18020.8|18033.8|18021.8|18032.8|18020.8|1
1726840700000|2024-09-20 13:58:20|18033.8|18021.8|18035.5|18023.5|18035.5|18023.5|18033.8|18021.8|5
1726840710000|2024-09-20 13:58:30|18036.7|18024.7|18037.8|18025.8|18037.8|18025.8|18036.7|18024.7|2
1726840720000|2024-09-20 13:58:40|18038.2|18026.2|18041.7|18029.7|18043|18031|18036.9|18024.9|17
1726840730000|2024-09-20 13:58:50|18041.9|18029.9|18042.6|18030.6|18044.2|18032.2|18041.9|18029.9|22
1726840740000|2024-09-20 13:59:00|18042.4|18030.4|18042.4|18030.4|18042.6|18030.6|18042.4|18030.4|0
1726840750000|2024-09-20 13:59:10|18042.6|18030.6|18042.6|18030.6|18044.6|18032.6|18042.6|18030.6|12
1726840760000|2024-09-20 13:59:20|18043.6|18031.6|18042.4|18030.4|18043.6|18031.6|18042.4|18030.4|1
1726840770000|2024-09-20 13:59:30|18042.1|18030.1|18043.2|18031.2|18045.9|18033.9|18042.1|18030.1|4
1726840780000|2024-09-20 13:59:40|18043.4|18031.4|18043.4|18031.4|18044.4|18032.4|18043.2|18031.2|1
1726840790000|2024-09-20 13:59:50|18042.4|18030.4|18041.7|18029.7|18043.4|18031.4|18041.7|18029.7|10
1726840800000|2024-09-20 14:00:00|18041.5|18029.5|18042.3|18030.3|18042.6|18030.6|18041.5|18029.5|14
1726840810000|2024-09-20 14:00:10|18043.4|18031.4|18041.1|18029.1|18043.6|18031.6|18041.1|18029.1|2
1726840820000|2024-09-20 14:00:20|||||||||2
1726840830000|2024-09-20 14:00:30|18040.9|18028.9|18028.8|18016.8|18040.9|18028.9|18028.8|18016.8|8
1726840840000|2024-09-20 14:00:40|18037.6|18025.6|18040.9|18028.9|18042.1|18030.1|18037.6|18025.6|7
1726840850000|2024-09-20 14:00:50|18037.8|18025.8|18043.2|18031.2|18043.2|18031.2|18037.1|18025.1|15
1726840860000|2024-09-20 14:01:00|18043.4|18031.4|18042.1|18030.1|18043.6|18031.6|18042.1|18030.1|3
1726840870000|2024-09-20 14:01:10|18041.9|18029.9|18041.1|18029.1|18043.2|18031.2|18039.6|18027.6|1
1726840880000|2024-09-20 14:01:20|18040.1|18028.1|18040.1|18028.1|18040.1|18028.1|18037.6|18025.6|1
1726840890000|2024-09-20 14:01:30|18041.1|18029.1|18042.6|18030.6|18042.6|18030.6|18041.1|18029.1|4
1726840900000|2024-09-20 14:01:40|18038.6|18026.6|18035.1|18023.1|18038.8|18026.8|18034.8|18022.8|3
1726840910000|2024-09-20 14:01:50|18036.1|18024.1|18030.1|18018.1|18036.1|18024.1|18030.1|18018.1|2
1726840920000|2024-09-20 14:02:00|18031.1|18019.1|18031.1|18019.1|18031.1|18019.1|18031.1|18019.1|2
1726840930000|2024-09-20 14:02:10|18032.1|18020.1|18032.1|18020.1|18032.1|18020.1|18031.1|18019.1|1
1726840940000|2024-09-20 14:02:20|18031.1|18019.1|18032.1|18020.1|18032.1|18020.1|18031.1|18019.1|3
1726840950000|2024-09-20 14:02:30|18033.2|18021.2|18036.7|18024.7|18036.7|18024.7|18033.2|18021.2|6
1726840960000|2024-09-20 14:02:40|18039.4|18027.4|18039.6|18027.6|18039.6|18027.6|18039.4|18027.4|1
1726840970000|2024-09-20 14:02:50|18039.4|18027.4|18039.4|18027.4|18039.4|18027.4|18039.4|18027.4|1
1726840980000|2024-09-20 14:03:00|18035.7|18023.7|18033.6|18021.6|18035.9|18023.9|18031.5|18019.5|4
1726840990000|2024-09-20 14:03:10|18035.9|18023.9|18035.7|18023.7|18035.9|18023.9|18035.7|18023.7|1
1726841000000|2024-09-20 14:03:20|18038.8|18026.8|18039.4|18027.4|18041.9|18029.9|18035.9|18023.9|3
1726841010000|2024-09-20 14:03:30|18039.6|18027.6|18039.2|18027.2|18040.5|18028.5|18038.2|18026.2|2
1726841020000|2024-09-20 14:03:40|18040.5|18028.5|18041.3|18029.3|18041.5|18029.5|18040.5|18028.5|6
1726841030000|2024-09-20 14:03:50|18039.2|18027.2|18038.2|18026.2|18039.2|18027.2|18038.2|18026.2|0
1726841040000|2024-09-20 14:04:00|18038.4|18026.4|18039.4|18027.4|18039.4|18027.4|18038.4|18026.4|2
1726841050000|2024-09-20 14:04:10|18038.4|18026.4|18039.2|18027.2|18039.2|18027.2|18035.7|18023.7|6
1726841060000|2024-09-20 14:04:20|18037.8|18025.8|18038.8|18026.8|18038.8|18026.8|18037.8|18025.8|0
1726841070000|2024-09-20 14:04:30|18037.8|18025.8|18037.8|18025.8|18039|18027|18037.8|18025.8|1
1726841080000|2024-09-20 14:04:40|18038|18026|18039|18027|18039|18027|18038|18026|1
1726841090000|2024-09-20 14:04:50|18040.1|18028.1|18039|18027|18040.1|18028.1|18038|18026|1
1726841100000|2024-09-20 14:05:00|18041.1|18029.1|18048|18036|18048|18036|18041.1|18029.1|19
1726841110000|2024-09-20 14:05:10|18046.9|18034.9|18057.1|18045.1|18057.1|18045.1|18046.9|18034.9|24
1726841120000|2024-09-20 14:05:20|18056.9|18044.9|18058.2|18046.2|18058.2|18046.2|18056.9|18044.9|0
1726841130000|2024-09-20 14:05:30|18057.1|18045.1|18050.7|18038.7|18057.1|18045.1|18050.7|18038.7|3
1726841140000|2024-09-20 14:05:40|18049.4|18037.4|18054|18042|18054|18042|18049.4|18037.4|4
1726841150000|2024-09-20 14:05:50|18053|18041|18056.1|18044.1|18057.3|18045.3|18053|18041|6
1726841160000|2024-09-20 14:06:00|18055|18043|18047.8|18035.8|18055|18043|18047.8|18035.8|8
1726841170000|2024-09-20 14:06:10|18048.8|18036.8|18051.3|18039.3|18051.3|18039.3|18047.8|18035.8|4
1726841180000|2024-09-20 14:06:20|18053.8|18041.8|18050.9|18038.9|18053.8|18041.8|18050.9|18038.9|20
1726841200000|2024-09-20 14:06:40|||||||||3
1726841210000|2024-09-20 14:06:50|||||||||2
1726841220000|2024-09-20 14:07:00|18053.4|18041.4|18053.4|18041.4|18053.4|18041.4|18053.4|18041.4|2
1726841230000|2024-09-20 14:07:10|18052.3|18040.3|18061.1|18049.1|18061.1|18049.1|18052.3|18040.3|8
1726841240000|2024-09-20 14:07:20|18062.3|18050.3|18063.4|18051.4|18064.6|18052.6|18062.3|18050.3|8
1726841250000|2024-09-20 14:07:30|18064.6|18052.6|18062.5|18050.5|18064.6|18052.6|18061.1|18049.1|8
1726841260000|2024-09-20 14:07:40|18064.2|18052.2|18061.7|18049.7|18064.2|18052.2|18061.7|18049.7|6
1726841270000|2024-09-20 14:07:50|18055.3|18043.3|18055.7|18043.7|18058|18046|18054.2|18042.2|6
1726841280000|2024-09-20 14:08:00|18055.5|18043.5|18054.4|18042.4|18055.5|18043.5|18051.9|18039.9|7
1726841290000|2024-09-20 14:08:10|18056.9|18044.9|18056.9|18044.9|18056.9|18044.9|18056.7|18044.7|0
1726841300000|2024-09-20 14:08:20|18055.7|18043.7|18059.2|18047.2|18059.2|18047.2|18055.7|18043.7|8
1726841310000|2024-09-20 14:08:30|18059|18047|18056.9|18044.9|18059|18047|18056.9|18044.9|1
1726841320000|2024-09-20 14:08:40|18058|18046|18058|18046|18058|18046|18058|18046|0
1726841330000|2024-09-20 14:08:50|18056.9|18044.9|18056.7|18044.7|18056.9|18044.9|18055.5|18043.5|2
1726841340000|2024-09-20 14:09:00|18056.5|18044.5|18056.9|18044.9|18056.9|18044.9|18054.4|18042.4|2
1726841350000|2024-09-20 14:09:10|18056.7|18044.7|18054.4|18042.4|18056.7|18044.7|18053.2|18041.2|4
1726841360000|2024-09-20 14:09:20|18053.2|18041.2|18054.4|18042.4|18054.4|18042.4|18053.2|18041.2|6
1726841370000|2024-09-20 14:09:30|18053.4|18041.4|18053.2|18041.2|18053.4|18041.4|18053.2|18041.2|1
1726841380000|2024-09-20 14:09:40|18053|18041|18054.2|18042.2|18054.2|18042.2|18053|18041|1
1726841390000|2024-09-20 14:09:50|18053.2|18041.2|18053|18041|18053.2|18041.2|18051.9|18039.9|1
1726841400000|2024-09-20 14:10:00|18051.9|18039.9|18048|18036|18051.9|18039.9|18047.1|18035.1|5
1726841410000|2024-09-20 14:10:10|18047.1|18035.1|18046.9|18034.9|18048|18036|18046.9|18034.9|2
1726841420000|2024-09-20 14:10:20|18045.9|18033.9|18045.9|18033.9|18045.9|18033.9|18045.9|18033.9|0
1726841430000|2024-09-20 14:10:30|18047.1|18035.1|18045.9|18033.9|18047.1|18035.1|18045.9|18033.9|2
1726841450000|2024-09-20 14:10:50|18045.7|18033.7|18046.9|18034.9|18046.9|18034.9|18045.7|18033.7|1
1726841460000|2024-09-20 14:11:00|18045.7|18033.7|18049.2|18037.2|18049.2|18037.2|18044.6|18032.6|2
1726841470000|2024-09-20 14:11:10|18048|18036|18049.2|18037.2|18049.2|18037.2|18048|18036|0
1726841480000|2024-09-20 14:11:20|18050.9|18038.9|18053|18041|18053|18041|18049.4|18037.4|4
1726841490000|2024-09-20 14:11:30|18054.2|18042.2|18054.2|18042.2|18054.2|18042.2|18054.2|18042.2|1
1726841500000|2024-09-20 14:11:40|18054|18042|18056.7|18044.7|18056.7|18044.7|18053|18041|11
1726841510000|2024-09-20 14:11:50|18055.5|18043.5|18058|18046|18058|18046|18054.4|18042.4|4
1726841520000|2024-09-20 14:12:00|18058.2|18046.2|18059.4|18047.4|18059.4|18047.4|18058|18046|2
1726841530000|2024-09-20 14:12:10|18060.7|18048.7|18060.7|18048.7|18060.7|18048.7|18060.5|18048.5|2
1726841540000|2024-09-20 14:12:20|18059.2|18047.2|18059.4|18047.4|18059.4|18047.4|18059.2|18047.2|3
1726841550000|2024-09-20 14:12:30|18058.2|18046.2|18058|18046|18058.4|18046.4|18058|18046|1
1726841560000|2024-09-20 14:12:40|18056.9|18044.9|18056.9|18044.9|18056.9|18044.9|18056.9|18044.9|1
1726841570000|2024-09-20 14:12:50|18059.2|18047.2|18058|18046|18059.2|18047.2|18056.9|18044.9|4
1726841580000|2024-09-20 14:13:00|18056.9|18044.9|18052.1|18040.1|18056.9|18044.9|18052.1|18040.1|3
1726841590000|2024-09-20 14:13:10|18052.4|18040.4|18051.3|18039.3|18052.4|18040.4|18051.3|18039.3|7
1726841600000|2024-09-20 14:13:20|18048.8|18036.8|18050.1|18038.1|18050.1|18038.1|18047.8|18035.8|0
1726841610000|2024-09-20 14:13:30|||||||||1
1726841620000|2024-09-20 14:13:40|18049.9|18037.9|18047.8|18035.8|18049.9|18037.9|18047.8|18035.8|0
1726841630000|2024-09-20 14:13:50|18047.6|18035.6|18047.8|18035.8|18047.8|18035.8|18047.6|18035.6|2
1726841640000|2024-09-20 14:14:00|18048.8|18036.8|18045.3|18033.3|18048.8|18036.8|18045.3|18033.3|0
1726841650000|2024-09-20 14:14:10|18046.3|18034.3|18046.5|18034.5|18047.4|18035.4|18046.3|18034.3|1
1726841660000|2024-09-20 14:14:20|18047.4|18035.4|18045.5|18033.5|18047.4|18035.4|18045.5|18033.5|4
1726841670000|2024-09-20 14:14:30|||||||||1
1726841690000|2024-09-20 14:14:50|||||||||1
1726841700000|2024-09-20 14:15:00|18044.2|18032.2|18039|18027|18044.2|18032.2|18038.6|18026.6|39
1726841710000|2024-09-20 14:15:10|18039.2|18027.2|18040.1|18028.1|18040.3|18028.3|18038.8|18026.8|3
1726841720000|2024-09-20 14:15:20|18040.3|18028.3|18043.8|18031.8|18043.8|18031.8|18040.3|18028.3|5
1726841730000|2024-09-20 14:15:30|18041.5|18029.5|18041.3|18029.3|18042.6|18030.6|18041.3|18029.3|2
1726841740000|2024-09-20 14:15:40|||||||||1
1726841750000|2024-09-20 14:15:50|18036.7|18024.7|18040.5|18028.5|18040.5|18028.5|18033.4|18021.4|4
1726841760000|2024-09-20 14:16:00|18041.5|18029.5|18044|18032|18044|18032|18039|18027|1
1726841770000|2024-09-20 14:16:10|18046.3|18034.3|18039.2|18027.2|18046.3|18034.3|18039|18027|3
1726841780000|2024-09-20 14:16:20|18036.7|18024.7|18037|18025|18037|18025|18036.7|18024.7|0
1726841790000|2024-09-20 14:16:30|18038|18026|18034.5|18022.5|18038|18026|18033.4|18021.4|2
1726841800000|2024-09-20 14:16:40|18033.4|18021.4|18033.2|18021.2|18034.5|18022.5|18033.2|18021.2|1
1726841810000|2024-09-20 14:16:50|18034.2|18022.2|18035.7|18023.7|18035.7|18023.7|18034.2|18022.2|3
1726841820000|2024-09-20 14:17:00|18036.7|18024.7|18038|18026|18039|18027|18035.7|18023.7|0
1726841830000|2024-09-20 14:17:10|18038.2|18026.2|18037.8|18025.8|18038.2|18026.2|18036.5|18024.5|4
1726841840000|2024-09-20 14:17:20|18036.7|18024.7|18037.8|18025.8|18037.8|18025.8|18036.5|18024.5|0
1726841850000|2024-09-20 14:17:30|||||||||1
1726841860000|2024-09-20 14:17:40|||||||||1
1726841870000|2024-09-20 14:17:50|18037.6|18025.6|18037.8|18025.8|18037.8|18025.8|18037.6|18025.6|1
1726841880000|2024-09-20 14:18:00|18042.6|18030.6|18043.6|18031.6|18043.6|18031.6|18042.6|18030.6|3
1726841890000|2024-09-20 14:18:10|18044.7|18032.7|18048.4|18036.4|18048.4|18036.4|18044.7|18032.7|2
1726841900000|2024-09-20 14:18:20|18048.6|18036.6|18049.9|18037.9|18049.9|18037.9|18048.6|18036.6|4
1726841910000|2024-09-20 14:18:30|18051.1|18039.1|18051.1|18039.1|18051.1|18039.1|18051.1|18039.1|7
1726841920000|2024-09-20 14:18:40|18051.3|18039.3|18051.3|18039.3|18051.3|18039.3|18051.3|18039.3|1
1726841930000|2024-09-20 14:18:50|18049|18037|18044.7|18032.7|18049|18037|18043.8|18031.8|3
1726841940000|2024-09-20 14:19:00|18045.7|18033.7|18045.9|18033.9|18046.1|18034.1|18045.7|18033.7|3
1726841950000|2024-09-20 14:19:10|18047.4|18035.4|18044.7|18032.7|18047.4|18035.4|18044.7|18032.7|3
1726841960000|2024-09-20 14:19:20|18043.6|18031.6|18039.7|18027.7|18043.6|18031.6|18039.7|18027.7|6
1726841970000|2024-09-20 14:19:30|18037.6|18025.6|18038.6|18026.6|18040.7|18028.7|18037.4|18025.4|4
1726841980000|2024-09-20 14:19:40|||||||||1
1726841990000|2024-09-20 14:19:50|18037.6|18025.6|18037.6|18025.6|18037.6|18025.6|18037.6|18025.6|1
1726842000000|2024-09-20 14:20:00|18037.4|18025.4|18037.6|18025.6|18037.6|18025.6|18037.4|18025.4|0
1726842010000|2024-09-20 14:20:10|||||||||4
1726842020000|2024-09-20 14:20:20|18035.3|18023.3|18035.1|18023.1|18036.3|18024.3|18032.8|18020.8|14
1726842030000|2024-09-20 14:20:30|18034|18022|18034|18022|18035.1|18023.1|18031.7|18019.7|1
1726842040000|2024-09-20 14:20:40|||||||||1
1726842050000|2024-09-20 14:20:50|18034.2|18022.2|18036.3|18024.3|18036.3|18024.3|18032|18020|1
1726842060000|2024-09-20 14:21:00|18034|18022|18036.3|18024.3|18036.3|18024.3|18034|18022|0
1726842070000|2024-09-20 14:21:10|18040.1|18028.1|18037.6|18025.6|18040.1|18028.1|18036.5|18024.5|4
1726842080000|2024-09-20 14:21:20|18037.8|18025.8|18040.1|18028.1|18040.1|18028.1|18036.5|18024.5|0
1726842090000|2024-09-20 14:21:30|18041.3|18029.3|18041.3|18029.3|18041.3|18029.3|18041.3|18029.3|2
1726842110000|2024-09-20 14:21:50|18040.1|18028.1|18037.6|18025.6|18040.1|18028.1|18036.5|18024.5|4
1726842120000|2024-09-20 14:22:00|18036.5|18024.5|18032.8|18020.8|18036.5|18024.5|18032.8|18020.8|0
1726842130000|2024-09-20 14:22:10|18032.6|18020.6|18036.5|18024.5|18037.6|18025.6|18032.6|18020.6|21
1726842140000|2024-09-20 14:22:20|18036.7|18024.7|18035.3|18023.3|18040.5|18028.5|18035.3|18023.3|35
1726842150000|2024-09-20 14:22:30|18035.5|18023.5|18035.5|18023.5|18035.5|18023.5|18035.5|18023.5|1
1726842160000|2024-09-20 14:22:40|18035.3|18023.3|18035.5|18023.5|18035.5|18023.5|18035.3|18023.3|1
1726842170000|2024-09-20 14:22:50|18036.5|18024.5|18036.3|18024.3|18036.5|18024.5|18036.3|18024.3|1
1726842180000|2024-09-20 14:23:00|18037.6|18025.6|18036.5|18024.5|18038.8|18026.8|18036.5|18024.5|2
1726842190000|2024-09-20 14:23:10|18037.6|18025.6|18039|18027|18039|18027|18037.6|18025.6|2
1726842200000|2024-09-20 14:23:20|18040.1|18028.1|18041.5|18029.5|18044|18032|18040.1|18028.1|1
1726842210000|2024-09-20 14:23:30|18042.6|18030.6|18041.5|18029.5|18042.6|18030.6|18041.5|18029.5|4
1726842220000|2024-09-20 14:23:40|18039|18027|18039|18027|18039|18027|18039|18027|8
1726842230000|2024-09-20 14:23:50|||||||||7
1726842240000|2024-09-20 14:24:00|18036.7|18024.7|18032|18020|18036.7|18024.7|18030.7|18018.7|28
1726842250000|2024-09-20 14:24:10|18034.2|18022.2|18034.2|18022.2|18034.2|18022.2|18033|18021|5
1726842260000|2024-09-20 14:24:20|18035.7|18023.7|18034.5|18022.5|18035.7|18023.7|18034.5|18022.5|2
1726842270000|2024-09-20 14:24:30|18035.5|18023.5|18035.5|18023.5|18035.5|18023.5|18034.5|18022.5|2
1726842280000|2024-09-20 14:24:40|18035.7|18023.7|18036.8|18024.8|18036.8|18024.8|18035.7|18023.7|0
1726842290000|2024-09-20 14:24:50|18037|18025|18037.8|18025.8|18037.8|18025.8|18037|18025|8
1726842300000|2024-09-20 14:25:00|18041.5|18029.5|18041.5|18029.5|18042.6|18030.6|18041.5|18029.5|4
1726842310000|2024-09-20 14:25:10|18042.6|18030.6|18046.1|18034.1|18046.1|18034.1|18042.6|18030.6|3
1726842320000|2024-09-20 14:25:20|18044.9|18032.9|18046.1|18034.1|18046.1|18034.1|18044.9|18032.9|5
1726842330000|2024-09-20 14:25:30|18046.3|18034.3|18048.2|18036.2|18049.2|18037.2|18046.3|18034.3|6
1726842340000|2024-09-20 14:25:40|18046.1|18034.1|18041.1|18029.1|18046.1|18034.1|18041.1|18029.1|8
1726842350000|2024-09-20 14:25:50|18039.9|18027.9|18042.4|18030.4|18043.4|18031.4|18039.9|18027.9|2
1726842360000|2024-09-20 14:26:00|18043.4|18031.4|18041.3|18029.3|18043.4|18031.4|18041.3|18029.3|1
1726842370000|2024-09-20 14:26:10|18042.4|18030.4|18044.9|18032.9|18044.9|18032.9|18042.4|18030.4|2
1726842380000|2024-09-20 14:26:20|18045.1|18033.1|18043.6|18031.6|18045.1|18033.1|18042.6|18030.6|0
1726842390000|2024-09-20 14:26:30|18045.1|18033.1|18045.1|18033.1|18045.1|18033.1|18043.6|18031.6|1
1726842400000|2024-09-20 14:26:40|18044.9|18032.9|18043.8|18031.8|18044.9|18032.9|18043.6|18031.6|3
1726842410000|2024-09-20 14:26:50|18043.6|18031.6|18047.8|18035.8|18051.6|18035.8|18043.6|18031.6|12
1726842420000|2024-09-20 14:27:00|18048.8|18036.8|18050.3|18038.3|18050.3|18038.3|18048.8|18036.8|1
1726842430000|2024-09-20 14:27:10|18050.1|18038.1|18050.3|18038.3|18050.3|18038.3|18050.1|18038.1|1
1726842440000|2024-09-20 14:27:20|18050.1|18038.1|18054.7|18042.7|18054.7|18042.7|18050.1|18038.1|2
1726842450000|2024-09-20 14:27:30|18053.6|18041.6|18054.7|18042.7|18054.7|18042.7|18053.6|18041.6|6
1726842460000|2024-09-20 14:27:40|18053.6|18041.6|18051.5|18039.5|18053.6|18041.6|18051.5|18039.5|3
1726842470000|2024-09-20 14:27:50|||||||||1
1726842480000|2024-09-20 14:28:00|18051.3|18039.3|18057.2|18045.2|18057.2|18045.2|18051.3|18039.3|4
1726842490000|2024-09-20 14:28:10|||||||||2
1726842500000|2024-09-20 14:28:20|18059.2|18047.2|18058.2|18046.2|18059.2|18047.2|18058.2|18046.2|0
1726842510000|2024-09-20 14:28:30|18059.2|18047.2|18059.2|18047.2|18059.2|18047.2|18059.2|18047.2|2
1726842520000|2024-09-20 14:28:40|18059.5|18047.5|18061.7|18049.7|18061.7|18049.7|18059.5|18047.5|1
1726842530000|2024-09-20 14:28:50|18062|18050|18065.3|18053.3|18065.3|18053.3|18062|18050|6
1726842540000|2024-09-20 14:29:00|18065.5|18053.5|18067.6|18055.6|18067.6|18055.6|18065.3|18053.3|9
1726842550000|2024-09-20 14:29:10|18065.3|18053.3|18061.5|18049.5|18065.3|18053.3|18061.5|18049.5|7
1726842560000|2024-09-20 14:29:20|18060.3|18048.3|18059|18047|18060.3|18048.3|18057.8|18045.8|6
1726842570000|2024-09-20 14:29:30|18059.2|18047.2|18059|18047|18060.3|18048.3|18059|18047|0
1726842580000|2024-09-20 14:29:40|18059.5|18047.5|18060.5|18048.5|18060.5|18048.5|18058.8|18046.8|2
1726842590000|2024-09-20 14:29:50|18059.5|18047.5|18059.5|18047.5|18059.5|18047.5|18059.5|18047.5|1
1726842600000|2024-09-20 14:30:00|18059.7|18047.7|18064.2|18052.2|18065.5|18053.5|18059.7|18047.7|17
1726842610000|2024-09-20 14:30:10|18064.5|18052.5|18063|18051|18064.5|18052.5|18063|18051|1
1726842620000|2024-09-20 14:30:20|18063.2|18051.2|18065.1|18053.1|18065.3|18053.3|18063.2|18051.2|1
1726842630000|2024-09-20 14:30:30|18066.3|18054.3|18066.3|18054.3|18066.3|18054.3|18066.3|18054.3|1
1726842650000|2024-09-20 14:30:50|18062.8|18050.8|18062.8|18050.8|18062.8|18050.8|18062.8|18050.8|8
1726842660000|2024-09-20 14:31:00|18063.8|18051.8|18062.8|18050.8|18063.8|18051.8|18062.8|18050.8|1
1726842670000|2024-09-20 14:31:10|||||||||1
1726842690000|2024-09-20 14:31:30|||||||||1
1726842700000|2024-09-20 14:31:40|18063.8|18051.8|18063.8|18051.8|18063.8|18051.8|18063.8|18051.8|0
1726842710000|2024-09-20 14:31:50|18064|18052|18063.8|18051.8|18064|18052|18062.8|18050.8|2
1726842720000|2024-09-20 14:32:00|18062.8|18050.8|18063.8|18051.8|18063.8|18051.8|18062.8|18050.8|0
1726842730000|2024-09-20 14:32:10|18065.1|18053.1|18069.7|18057.7|18069.7|18057.7|18065.1|18053.1|1
1726842740000|2024-09-20 14:32:20|||||||||1
1726842750000|2024-09-20 14:32:30|18067.4|18055.4|18067.4|18055.4|18067.6|18055.6|18067.4|18055.4|3
1726842760000|2024-09-20 14:32:40|18067.2|18055.2|18069.7|18057.7|18069.7|18057.7|18067.2|18055.2|3
1726842770000|2024-09-20 14:32:50|18068.4|18056.4|18068.4|18056.4|18068.4|18056.4|18068.4|18056.4|1
1726842780000|2024-09-20 14:33:00|18070.9|18058.9|18070.9|18058.9|18071.1|18059.1|18069.7|18057.7|8
1726842790000|2024-09-20 14:33:10|18069.9|18057.9|18070.7|18058.7|18070.9|18058.9|18069.7|18057.7|2
1726842800000|2024-09-20 14:33:20|18070.9|18058.9|18072.2|18060.2|18072.2|18060.2|18069.7|18057.7|14
1726842810000|2024-09-20 14:33:30|18074.7|18062.7|18074.7|18062.7|18074.7|18062.7|18074.7|18062.7|7
1726842820000|2024-09-20 14:33:40|18074.9|18062.9|18077.4|18065.4|18078.4|18066.4|18074.9|18062.9|1
1726842830000|2024-09-20 14:33:50|18078.4|18066.4|18078.8|18066.8|18080.1|18068.1|18078.4|18066.4|11
1726842850000|2024-09-20 14:34:10|18080.1|18068.1|18077.6|18065.6|18080.1|18068.1|18077.6|18065.6|1
1726842860000|2024-09-20 14:34:20|18077.8|18065.8|18075.3|18063.3|18077.8|18065.8|18075.3|18063.3|0
1726842870000|2024-09-20 14:34:30|18076.5|18064.5|18077.6|18065.6|18077.6|18065.6|18076.5|18064.5|1
1726842880000|2024-09-20 14:34:40|18076.5|18064.5|18077.6|18065.6|18077.6|18065.6|18076.5|18064.5|4
1726842890000|2024-09-20 14:34:50|||||||||2
1726842900000|2024-09-20 14:35:00|18075.3|18063.3|18074|18062|18077.6|18065.6|18073.8|18061.8|2
1726842910000|2024-09-20 14:35:10|18073.8|18061.8|18072.8|18060.8|18073.8|18061.8|18072.8|18060.8|1
1726842920000|2024-09-20 14:35:20|||||||||1
1726842930000|2024-09-20 14:35:30|18070.3|18058.3|18069.3|18057.3|18071.3|18059.3|18069|18057|3
1726842940000|2024-09-20 14:35:40|18070.3|18058.3|18072.6|18060.6|18072.6|18060.6|18070.3|18058.3|0
1726842950000|2024-09-20 14:35:50|18071.3|18059.3|18070.1|18058.1|18071.3|18059.3|18070.1|18058.1|2
1726842960000|2024-09-20 14:36:00|18069.9|18057.9|18067.8|18055.8|18069.9|18057.9|18067.8|18055.8|1
1726842970000|2024-09-20 14:36:10|18065.3|18053.3|18065.3|18053.3|18066.3|18054.3|18065.3|18053.3|2
1726842980000|2024-09-20 14:36:20|18062.8|18050.8|18062.8|18050.8|18062.8|18050.8|18062.8|18050.8|6
1726842990000|2024-09-20 14:36:30|18063|18051|18065.1|18053.1|18067.6|18055.6|18062.8|18050.8|4
1726843000000|2024-09-20 14:36:40|18064|18052|18064.3|18052.3|18065.3|18053.3|18064|18052|0
1726843010000|2024-09-20 14:36:50|18065.3|18053.3|18060.7|18048.7|18065.3|18053.3|18059.7|18047.7|11
1726843020000|2024-09-20 14:37:00|18059.7|18047.7|18059.7|18047.7|18060.7|18048.7|18059.7|18047.7|0
1726843030000|2024-09-20 14:37:10|18058.6|18046.6|18060.7|18048.7|18060.7|18048.7|18058.6|18046.6|2
1726843040000|2024-09-20 14:37:20|18063.8|18051.8|18063.8|18051.8|18063.8|18051.8|18063.8|18051.8|5
1726843050000|2024-09-20 14:37:30|18064|18052|18066.3|18054.3|18066.3|18054.3|18064|18052|2
1726843070000|2024-09-20 14:37:50|||||||||1
1726843080000|2024-09-20 14:38:00|18067.4|18055.4|18066.3|18054.3|18067.4|18055.4|18065.3|18053.3|0
1726843090000|2024-09-20 14:38:10|18066.5|18054.5|18064.3|18052.3|18067.6|18055.6|18064.3|18052.3|1
1726843100000|2024-09-20 14:38:20|18065.3|18053.3|18065.3|18053.3|18065.3|18053.3|18065.3|18053.3|0
1726843110000|2024-09-20 14:38:30|18067.8|18055.8|18067.8|18055.8|18067.8|18055.8|18067.8|18055.8|3
1726843120000|2024-09-20 14:38:40|18068|18056|18067.8|18055.8|18068|18056|18067.8|18055.8|2
1726843130000|2024-09-20 14:38:50|||||||||1
1726843140000|2024-09-20 14:39:00|18066.8|18054.8|18065.7|18053.7|18068.4|18056.4|18065.5|18053.5|3
1726843150000|2024-09-20 14:39:10|18063.4|18051.4|18063.4|18051.4|18063.4|18051.4|18063.4|18051.4|1
1726843160000|2024-09-20 14:39:20|18060.7|18048.7|18060.5|18048.5|18060.7|18048.7|18058.4|18046.4|2
1726843170000|2024-09-20 14:39:30|18060.7|18048.7|18060.5|18048.5|18060.7|18048.7|18059.5|18047.5|2
1726843180000|2024-09-20 14:39:40|18062|18050|18075.3|18063.3|18075.3|18063.3|18062|18050|8
1726843190000|2024-09-20 14:39:50|18072.8|18060.8|18071.8|18059.8|18072.8|18060.8|18071.8|18059.8|0
1726843200000|2024-09-20 14:40:00|18074.1|18062.1|18074.1|18062.1|18074.1|18062.1|18073|18061|4
1726843210000|2024-09-20 14:40:10|18075.1|18063.1|18073.8|18061.8|18075.1|18063.1|18073.8|18061.8|1
1726843220000|2024-09-20 14:40:20|18074.9|18062.9|18074.9|18062.9|18075.1|18063.1|18074.9|18062.9|2
1726843230000|2024-09-20 14:40:30|18073.8|18061.8|18074.9|18062.9|18074.9|18062.9|18073.8|18061.8|1
1726843240000|2024-09-20 14:40:40|18077.4|18065.4|18076.3|18064.3|18077.4|18065.4|18076.3|18064.3|0
1726843250000|2024-09-20 14:40:50|18075.3|18063.3|18075.3|18063.3|18076.3|18064.3|18075.3|18063.3|7
1726843260000|2024-09-20 14:41:00|18075.1|18063.1|18076.3|18064.3|18076.3|18064.3|18075.1|18063.1|1
1726843280000|2024-09-20 14:41:20|18075.3|18063.3|18077.4|18065.4|18077.4|18065.4|18075.1|18063.1|0
1726843290000|2024-09-20 14:41:30|18077.6|18065.6|18075.3|18063.3|18077.6|18065.6|18075.3|18063.3|1
1726843300000|2024-09-20 14:41:40|18075.1|18063.1|18072.6|18060.6|18075.1|18063.1|18072.6|18060.6|3
1726843310000|2024-09-20 14:41:50|18072.8|18060.8|18069.3|18057.3|18072.8|18060.8|18069.3|18057.3|0
1726843320000|2024-09-20 14:42:00|18069.1|18057.1|18067.8|18055.8|18069.1|18057.1|18067.8|18055.8|2
1726843330000|2024-09-20 14:42:10|18068|18056|18072.8|18060.8|18072.8|18060.8|18068|18056|3
1726843340000|2024-09-20 14:42:20|||||||||1
1726843350000|2024-09-20 14:42:30|18073.2|18061.2|18073.2|18061.2|18073.2|18061.2|18073.2|18061.2|4
1726843360000|2024-09-20 14:42:40|18073|18061|18073|18061|18073|18061|18073|18061|1
1726843370000|2024-09-20 14:42:50|18072.8|18060.8|18071.8|18059.8|18072.8|18060.8|18070.5|18058.5|1
1726843380000|2024-09-20 14:43:00|18072|18060|18071.6|18059.6|18073|18061|18071.6|18059.6|2
1726843390000|2024-09-20 14:43:10|18070.5|18058.5|18070.5|18058.5|18070.5|18058.5|18070.5|18058.5|6
1726843400000|2024-09-20 14:43:20|18070.9|18058.9|18073|18061|18073|18061|18070.9|18058.9|3
1726843410000|2024-09-20 14:43:30|18070.3|18058.3|18071.6|18059.6|18071.6|18059.6|18070.3|18058.3|4
1726843420000|2024-09-20 14:43:40|18071.8|18059.8|18075.3|18063.3|18076.3|18064.3|18071.6|18059.6|2
1726843430000|2024-09-20 14:43:50|18076.3|18064.3|18077.6|18065.6|18077.6|18065.6|18076.3|18064.3|0
1726843440000|2024-09-20 14:44:00|18078.6|18066.6|18078.6|18066.6|18079.7|18067.7|18078.6|18066.6|1
1726843450000|2024-09-20 14:44:10|18079.9|18067.9|18084.7|18072.7|18087.2|18075.2|18079.9|18067.9|3
1726843460000|2024-09-20 14:44:20|18084.5|18072.5|18079.9|18067.9|18084.5|18072.5|18079.9|18067.9|1
1726843470000|2024-09-20 14:44:30|18080.9|18068.9|18079.9|18067.9|18080.9|18068.9|18079.9|18067.9|0
1726843480000|2024-09-20 14:44:40|18079.5|18067.5|18076.1|18064.1|18079.5|18067.5|18074.9|18062.9|2
1726843490000|2024-09-20 14:44:50|18077.2|18065.2|18075.9|18063.9|18077.2|18065.2|18074.9|18062.9|0
1726843500000|2024-09-20 14:45:00|18074.9|18062.9|18074.9|18062.9|18074.9|18062.9|18074.9|18062.9|1
1726843510000|2024-09-20 14:45:10|18073.6|18061.6|18074.9|18062.9|18074.9|18062.9|18073.6|18061.6|0
1726843530000|2024-09-20 14:45:30|18075.1|18063.1|18075.3|18063.3|18075.3|18063.3|18075.1|18063.1|8
1726843540000|2024-09-20 14:45:40|18075.5|18063.5|18072.8|18060.8|18075.5|18063.5|18072.8|18060.8|6
1726843580000|2024-09-20 14:46:20|18071.8|18059.8|18072.6|18060.6|18072.6|18060.6|18070.5|18058.5|0
1726843590000|2024-09-20 14:46:30|18072.8|18060.8|18072.8|18060.8|18072.8|18060.8|18072.8|18060.8|1
1726843600000|2024-09-20 14:46:40|18071.8|18059.8|18071.8|18059.8|18071.8|18059.8|18071.8|18059.8|1
1726843610000|2024-09-20 14:46:50|18070.5|18058.5|18071.8|18059.8|18071.8|18059.8|18070.5|18058.5|2
1726843630000|2024-09-20 14:47:10|18071.6|18059.6|18067.8|18055.8|18071.6|18059.6|18067.8|18055.8|1
1726843640000|2024-09-20 14:47:20|||||||||1
1726843660000|2024-09-20 14:47:40|18066.8|18054.8|18065.5|18053.5|18066.8|18054.8|18065.5|18053.5|0
1726843670000|2024-09-20 14:47:50|18067.6|18055.6|18066.6|18054.6|18067.6|18055.6|18066.6|18054.6|0
1726843680000|2024-09-20 14:48:00|18067.8|18055.8|18067.8|18055.8|18067.8|18055.8|18067.8|18055.8|2
1726843690000|2024-09-20 14:48:10|18065.5|18053.5|18066.8|18054.8|18066.8|18054.8|18065.5|18053.5|4
1726843700000|2024-09-20 14:48:20|18067.8|18055.8|18067.8|18055.8|18069.1|18057.1|18067.8|18055.8|0
1726843720000|2024-09-20 14:48:40|18068.9|18056.9|18069.1|18057.1|18069.1|18057.1|18068.9|18056.9|0
1726843730000|2024-09-20 14:48:50|18068.9|18056.9|18070.1|18058.1|18070.1|18058.1|18068.9|18056.9|2
1726843740000|2024-09-20 14:49:00|18069.9|18057.9|18070.1|18058.1|18070.1|18058.1|18069.9|18057.9|8
1726843750000|2024-09-20 14:49:10|18069.9|18057.9|18069.9|18057.9|18069.9|18057.9|18069.9|18057.9|0
1726843760000|2024-09-20 14:49:20|18068.6|18056.6|18067.6|18055.6|18068.6|18056.6|18067.6|18055.6|0
1726843770000|2024-09-20 14:49:30|18069.9|18057.9|18069.9|18057.9|18069.9|18057.9|18069.9|18057.9|15
1726843780000|2024-09-20 14:49:40|18070.9|18058.9|18069.9|18057.9|18072.2|18060.2|18069.9|18057.9|1
1726843790000|2024-09-20 14:49:50|||||||||12
1726843800000|2024-09-20 14:50:00|18067.6|18055.6|18070.1|18058.1|18070.1|18058.1|18067.6|18055.6|3
1726843810000|2024-09-20 14:50:10|18067.8|18055.8|18070.1|18058.1|18070.1|18058.1|18067.8|18055.8|11
1726843820000|2024-09-20 14:50:20|18070.3|18058.3|18070.3|18058.3|18070.3|18058.3|18070.3|18058.3|1
1726843830000|2024-09-20 14:50:30|18072.8|18060.8|18072.8|18060.8|18072.8|18060.8|18072.8|18060.8|13
1726843840000|2024-09-20 14:50:40|18073|18061|18075.3|18063.3|18077.6|18065.6|18073|18061|1
1726843850000|2024-09-20 14:50:50|18073|18061|18073|18061|18073.2|18061.2|18072.8|18060.8|8
1726843860000|2024-09-20 14:51:00|18072.6|18060.6|18073.9|18061.9|18074.1|18062.1|18072.6|18060.6|6
1726843870000|2024-09-20 14:51:10|18074.1|18062.1|18075.1|18063.1|18075.1|18063.1|18074.1|18062.1|17
1726843890000|2024-09-20 14:51:30|18075.7|18063.7|18077.8|18065.8|18077.8|18065.8|18075.7|18063.7|5
1726843900000|2024-09-20 14:51:40|18078|18066|18085.1|18073.1|18085.9|18073.9|18078|18066|0
1726843910000|2024-09-20 14:51:50|18086.1|18074.1|18096.1|18084.1|18096.1|18084.1|18086.1|18074.1|12
1726843920000|2024-09-20 14:52:00|18095.9|18083.9|18094.7|18082.7|18097.2|18085.2|18092.2|18080.2|12
1726843930000|2024-09-20 14:52:10|18095.7|18083.7|18087.6|18075.6|18095.9|18083.9|18087.4|18075.4|6
1726843940000|2024-09-20 14:52:20|18087.4|18075.4|18087.6|18075.6|18087.6|18075.6|18087.4|18075.4|11
1726843950000|2024-09-20 14:52:30|18087|18075|18082.4|18070.4|18087|18075|18082.4|18070.4|2
1726843960000|2024-09-20 14:52:40|18083.4|18071.4|18083.4|18071.4|18083.4|18071.4|18082.4|18070.4|0
1726843970000|2024-09-20 14:52:50|18083.6|18071.6|18083.4|18071.4|18084.7|18072.7|18083.4|18071.4|0
1726843980000|2024-09-20 14:53:00|18084.5|18072.5|18082.4|18070.4|18084.7|18072.7|18082.4|18070.4|2
1726843990000|2024-09-20 14:53:10|18085.5|18073.5|18087.8|18075.8|18087.8|18075.8|18085.5|18073.5|6
1726844000000|2024-09-20 14:53:20|||||||||1
1726844010000|2024-09-20 14:53:30|18094.9|18082.9|18094.9|18082.9|18094.9|18082.9|18094.9|18082.9|4
1726844020000|2024-09-20 14:53:40|18097.2|18085.2|18097.2|18085.2|18097.2|18085.2|18095.9|18083.9|0
1726844030000|2024-09-20 14:53:50|18095.9|18083.9|18094.9|18082.9|18097|18085|18094.9|18082.9|12
1726844040000|2024-09-20 14:54:00|18097.2|18085.2|18097.2|18085.2|18097.2|18085.2|18097.2|18085.2|0
1726844050000|2024-09-20 14:54:10|18097|18085|18097|18085|18097|18085|18097|18085|2
1726844060000|2024-09-20 14:54:20|18094.9|18082.9|18092.2|18080.2|18094.9|18082.9|18092.2|18080.2|0
1726844070000|2024-09-20 14:54:30|18090.9|18078.9|18090.9|18078.9|18090.9|18078.9|18090.9|18078.9|2
1726844080000|2024-09-20 14:54:40|18091.1|18079.1|18090.1|18078.1|18091.1|18079.1|18090.1|18078.1|0
1726844090000|2024-09-20 14:54:50|18088.9|18076.9|18087.8|18075.8|18088.9|18076.9|18087.8|18075.8|1
1726844100000|2024-09-20 14:55:00|18088.9|18076.9|18090.1|18078.1|18090.1|18078.1|18088.9|18076.9|0
1726844110000|2024-09-20 14:55:10|18088.9|18076.9|18088.9|18076.9|18088.9|18076.9|18088.9|18076.9|1
1726844120000|2024-09-20 14:55:20|18085.5|18073.5|18087.6|18075.6|18087.6|18075.6|18085.5|18073.5|0
1726844130000|2024-09-20 14:55:30|18090.1|18078.1|18092.8|18080.8|18092.8|18080.8|18090.1|18078.1|10
1726844140000|2024-09-20 14:55:40|18091.6|18079.6|18089.1|18077.1|18091.6|18079.6|18089.1|18077.1|3
1726844150000|2024-09-20 14:55:50|18088.9|18076.9|18088.9|18076.9|18088.9|18076.9|18088.9|18076.9|0
1726844160000|2024-09-20 14:56:00|18089.1|18077.1|18092.6|18080.6|18092.6|18080.6|18089.1|18077.1|3
1726844180000|2024-09-20 14:56:20|18091.4|18079.4|18088.9|18076.9|18091.4|18079.4|18088.9|18076.9|1
1726844190000|2024-09-20 14:56:30|18089.1|18077.1|18088.9|18076.9|18089.1|18077.1|18088.9|18076.9|1
1726844200000|2024-09-20 14:56:40|18089.9|18077.9|18089.9|18077.9|18089.9|18077.9|18089.9|18077.9|1
1726844220000|2024-09-20 14:57:00|18090.5|18078.5|18093.7|18081.7|18093.7|18081.7|18090.5|18078.5|7
1726844230000|2024-09-20 14:57:10|18094.7|18082.7|18094.7|18082.7|18094.7|18082.7|18094.7|18082.7|1
1726844240000|2024-09-20 14:57:20|18097.4|18085.4|18097.4|18085.4|18097.4|18085.4|18097.4|18085.4|2
1726844250000|2024-09-20 14:57:30|18098.9|18086.9|18096.4|18084.4|18099.9|18087.9|18096.4|18084.4|1
1726844260000|2024-09-20 14:57:40|18093.9|18081.9|18095.1|18083.1|18095.1|18083.1|18093.9|18081.9|0
1726844270000|2024-09-20 14:57:50|18094.1|18082.1|18096.4|18084.4|18096.4|18084.4|18094.1|18082.1|4
1726844280000|2024-09-20 14:58:00|18098.7|18086.7|18096.4|18084.4|18098.7|18086.7|18095.1|18083.1|5
1726844290000|2024-09-20 14:58:10|18098.4|18086.4|18098.7|18086.7|18098.7|18086.7|18098.4|18086.4|0
1726844300000|2024-09-20 14:58:20|18094.9|18082.9|18096.2|18084.2|18099.7|18087.7|18093.7|18081.7|7
1726844310000|2024-09-20 14:58:30|18097.4|18085.4|18096.2|18084.2|18097.4|18085.4|18096.2|18084.2|1
1726844320000|2024-09-20 14:58:40|18097.4|18085.4|18099.9|18087.9|18099.9|18087.9|18097.4|18085.4|3
1726844330000|2024-09-20 14:58:50|18099.7|18087.7|18097.2|18085.2|18099.7|18087.7|18097.2|18085.2|7
1726844340000|2024-09-20 14:59:00|18095.9|18083.9|18095.9|18083.9|18095.9|18083.9|18095.9|18083.9|0
1726844350000|2024-09-20 14:59:10|18096.6|18084.6|18097.6|18085.6|18097.6|18085.6|18096.6|18084.6|1
1726844360000|2024-09-20 14:59:20|18098.7|18086.7|18105.9|18093.9|18105.9|18093.9|18098.7|18086.7|25
1726844370000|2024-09-20 14:59:30|18104.9|18092.9|18103.9|18091.9|18106.2|18094.2|18103.9|18091.9|1
1726844380000|2024-09-20 14:59:40|18104.9|18092.9|18108.4|18096.4|18108.4|18096.4|18104.9|18092.9|7
1726844390000|2024-09-20 14:59:50|18109.7|18097.7|18109.9|18097.9|18113.4|18101.4|18109.7|18097.7|21
1726844400000|2024-09-20 15:00:00|18108.7|18096.7|18112.4|18100.4|18113.4|18101.4|18108.4|18096.4|0
1726844410000|2024-09-20 15:00:10|18113.4|18101.4|18111.2|18099.2|18113.4|18101.4|18111.2|18099.2|1
1726844420000|2024-09-20 15:00:20|18111.4|18099.4|18109.9|18097.9|18112.4|18100.4|18109.9|18097.9|0
1726844430000|2024-09-20 15:00:30|18109.7|18097.7|18108.4|18096.4|18109.7|18097.7|18107.4|18095.4|1
1726844440000|2024-09-20 15:00:40|18109.7|18097.7|18108.4|18096.4|18109.7|18097.7|18107.4|18095.4|0
1726844450000|2024-09-20 15:00:50|18109.5|18097.5|18108.7|18096.7|18109.7|18097.7|18108.4|18096.4|4
1726844460000|2024-09-20 15:01:00|18109.7|18097.7|18109.9|18097.9|18109.9|18097.9|18108.7|18096.7|0
1726844470000|2024-09-20 15:01:10|18110.9|18098.9|18112.2|18100.2|18112.2|18100.2|18110.9|18098.9|0
1726844480000|2024-09-20 15:01:20|18113.2|18101.2|18120.9|18108.9|18120.9|18108.9|18112.4|18100.4|5
1726844490000|2024-09-20 15:01:30|||||||||1
1726844510000|2024-09-20 15:01:50|18119.9|18107.9|18117.4|18105.4|18120.9|18108.9|18117.4|18105.4|4
1726844520000|2024-09-20 15:02:00|18116.4|18104.4|18115.9|18103.9|18118.4|18106.4|18115.9|18103.9|5
1726844530000|2024-09-20 15:02:10|18114.9|18102.9|18114.9|18102.9|18115.9|18103.9|18114.9|18102.9|1
1726844560000|2024-09-20 15:02:40|18115.9|18103.9|18117.4|18105.4|18118.4|18106.4|18115.9|18103.9|2
1726844570000|2024-09-20 15:02:50|18118.4|18106.4|18119.7|18107.7|18119.7|18107.7|18118.4|18106.4|4
1726844580000|2024-09-20 15:03:00|18120.7|18108.7|18125.3|18113.3|18125.3|18113.3|18120.7|18108.7|2
1726844590000|2024-09-20 15:03:10|18126.4|18114.4|18123|18111|18126.4|18114.4|18123|18111|17
1726844600000|2024-09-20 15:03:20|18124.1|18112.1|18125.1|18113.1|18125.1|18113.1|18124.1|18112.1|5
1726844610000|2024-09-20 15:03:30|18123|18111|18125.1|18113.1|18126.2|18114.2|18123|18111|16
1726844620000|2024-09-20 15:03:40|18125.3|18113.3|18125.1|18113.1|18125.3|18113.3|18125.1|18113.1|0
1726844630000|2024-09-20 15:03:50|18121.8|18109.8|18119.5|18107.5|18121.8|18109.8|18119.5|18107.5|1
1726844640000|2024-09-20 15:04:00|18118|18106|18119.3|18107.3|18119.3|18107.3|18118|18106|1
1726844650000|2024-09-20 15:04:10|18118|18106|18122|18110|18124.3|18112.3|18118|18106|3
1726844660000|2024-09-20 15:04:20|18123|18111|18120.5|18108.5|18123|18111|18118.5|18106.5|0
1726844670000|2024-09-20 15:04:30|18122|18110|18121.8|18109.8|18122|18110|18120.7|18108.7|7
1726844680000|2024-09-20 15:04:40|18124.3|18112.3|18123.2|18111.2|18124.3|18112.3|18123|18111|5
1726844690000|2024-09-20 15:04:50|18122.2|18110.2|18121|18109|18122.2|18110.2|18121|18109|1
1726844700000|2024-09-20 15:05:00|18120.7|18108.7|18123.2|18111.2|18124.1|18112.1|18120.7|18108.7|2
1726844710000|2024-09-20 15:05:10|18123|18111|18123|18111|18123|18111|18123|18111|0
1726844720000|2024-09-20 15:05:20|18122|18110|18118.2|18106.2|18122|18110|18114.5|18102.5|7
1726844730000|2024-09-20 15:05:30|18118|18106|18117|18105|18118.5|18106.5|18117|18105|0
1726844740000|2024-09-20 15:05:40|18117.8|18105.8|18118.2|18106.2|18118.2|18106.2|18117.8|18105.8|1
1726844750000|2024-09-20 15:05:50|18121|18109|18122|18110|18125.3|18113.3|18121|18109|15
1726844770000|2024-09-20 15:06:10|18121|18109|18121|18109|18121|18109|18121|18109|1
1726844780000|2024-09-20 15:06:20|18122|18110|18122|18110|18122.2|18110.2|18122|18110|10
1726844790000|2024-09-20 15:06:30|18124.3|18112.3|18124.3|18112.3|18124.3|18112.3|18124.3|18112.3|1
1726844800000|2024-09-20 15:06:40|||||||||1
1726844810000|2024-09-20 15:06:50|18125.3|18113.3|18125.3|18113.3|18125.3|18113.3|18125.3|18113.3|16
1726844820000|2024-09-20 15:07:00|18124.3|18112.3|18124.1|18112.1|18124.3|18112.3|18122|18110|1
1726844830000|2024-09-20 15:07:10|18125.3|18113.3|18123.2|18111.2|18125.3|18113.3|18119.7|18107.7|10
1726844840000|2024-09-20 15:07:20|18124.3|18112.3|18122|18110|18124.3|18112.3|18122|18110|1
1726844860000|2024-09-20 15:07:40|18120.7|18108.7|18120.7|18108.7|18120.7|18108.7|18119.7|18107.7|0
1726844870000|2024-09-20 15:07:50|18119.7|18107.7|18122|18110|18123|18111|18119.7|18107.7|1
1726844880000|2024-09-20 15:08:00|18109.9|18097.9|18113.5|18101.5|18113.5|18101.5|18109.9|18097.9|5
1726844890000|2024-09-20 15:08:10|18112.4|18100.4|18113.5|18101.5|18113.7|18101.7|18112.2|18100.2|5
1726844900000|2024-09-20 15:08:20|18113.2|18101.2|18112.4|18100.4|18113.2|18101.2|18108.9|18096.9|3
1726844910000|2024-09-20 15:08:30|18113.5|18101.5|18112.4|18100.4|18114.5|18102.5|18111.4|18099.4|0
1726844920000|2024-09-20 15:08:40|18114.5|18102.5|18114.5|18102.5|18114.5|18102.5|18114.5|18102.5|0
1726844930000|2024-09-20 15:08:50|18113.5|18101.5|18113.5|18101.5|18113.5|18101.5|18113.5|18101.5|0
1726844940000|2024-09-20 15:09:00|18113.2|18101.2|18113.5|18101.5|18113.5|18101.5|18112.2|18100.2|0
1726844950000|2024-09-20 15:09:10|18114.5|18102.5|18115.5|18103.5|18115.5|18103.5|18114.5|18102.5|0
1726844960000|2024-09-20 15:09:20|18116.8|18104.8|18117|18105|18117|18105|18116.8|18104.8|1
1726844970000|2024-09-20 15:09:30|18116.8|18104.8|18116|18104|18116.8|18104.8|18114.7|18102.7|1
1726844980000|2024-09-20 15:09:40|18118|18106|18118|18106|18118|18106|18118|18106|0
1726845000000|2024-09-20 15:10:00|18117|18105|18119.3|18107.3|18119.3|18107.3|18117|18105|0
1726845020000|2024-09-20 15:10:20|18122.8|18110.8|18122.8|18110.8|18122.8|18110.8|18122.8|18110.8|4
1726845030000|2024-09-20 15:10:30|18121.8|18109.8|18120.3|18108.3|18121.8|18109.8|18119.1|18107.1|2
1726845040000|2024-09-20 15:10:40|18121.4|18109.4|18123|18111|18123|18111|18121.4|18109.4|2
1726845050000|2024-09-20 15:10:50|18124.1|18112.1|18124.1|18112.1|18124.1|18112.1|18124.1|18112.1|1
1726845060000|2024-09-20 15:11:00|18125.1|18113.1|18124.3|18112.3|18125.1|18113.1|18124.1|18112.1|5
1726845070000|2024-09-20 15:11:10|18125.1|18113.1|18126.4|18114.4|18126.4|18114.4|18125.1|18113.1|2
1726845080000|2024-09-20 15:11:20|18126.2|18114.2|18125.1|18113.1|18126.2|18114.2|18125.1|18113.1|3
1726845090000|2024-09-20 15:11:30|18124.9|18112.9|18121.4|18109.4|18125.1|18113.1|18121.4|18109.4|7
1726845100000|2024-09-20 15:11:40|18120.1|18108.1|18121.6|18109.6|18121.6|18109.6|18120.1|18108.1|0
1726845110000|2024-09-20 15:11:50|18122.6|18110.6|18122.6|18110.6|18123.9|18111.9|18121.6|18109.6|5
1726845120000|2024-09-20 15:12:00|18123.9|18111.9|18124.7|18112.7|18126.4|18114.4|18123.7|18111.7|2
1726845130000|2024-09-20 15:12:10|18122.6|18110.6|18121.2|18109.2|18124.7|18112.7|18121.2|18109.2|0
1726845140000|2024-09-20 15:12:20|18121.4|18109.4|18124.9|18112.9|18124.9|18112.9|18121.4|18109.4|0
1726845150000|2024-09-20 15:12:30|18123.9|18111.9|18121.4|18109.4|18124.9|18112.9|18121.4|18109.4|8
1726845160000|2024-09-20 15:12:40|18121.2|18109.2|18121.4|18109.4|18121.4|18109.4|18121.2|18109.2|1
1726845170000|2024-09-20 15:12:50|18121.2|18109.2|18121.6|18109.6|18121.6|18109.6|18118.9|18106.9|2
1726845180000|2024-09-20 15:13:00|18122.6|18110.6|18122.8|18110.8|18122.8|18110.8|18121.4|18109.4|1
1726845190000|2024-09-20 15:13:10|18122.6|18110.6|18119.1|18107.1|18122.6|18110.6|18118|18106|4
1726845200000|2024-09-20 15:13:20|18119.3|18107.3|18115.5|18103.5|18119.3|18107.3|18115.5|18103.5|1
1726845210000|2024-09-20 15:13:30|18111.4|18099.4|18105.1|18093.1|18111.4|18099.4|18105.1|18093.1|12
1726845220000|2024-09-20 15:13:40|18106.2|18094.2|18110.1|18098.1|18110.1|18098.1|18105.1|18093.1|6
1726845230000|2024-09-20 15:13:50|18111.2|18099.2|18111.2|18099.2|18112.2|18100.2|18111.2|18099.2|0
1726845240000|2024-09-20 15:14:00|18113.9|18101.9|18105.1|18093.1|18114.9|18102.9|18105.1|18093.1|23
1726845250000|2024-09-20 15:14:10|18106.2|18094.2|18107.4|18095.4|18108.5|18096.5|18106.2|18094.2|0
1726845260000|2024-09-20 15:14:20|18106.4|18094.4|18108.5|18096.5|18108.5|18096.5|18106.2|18094.2|1
1726845270000|2024-09-20 15:14:30|18107.4|18095.4|18107.4|18095.4|18107.4|18095.4|18102.6|18090.6|5
1726845280000|2024-09-20 15:14:40|18107|18095|18106.2|18094.2|18107.4|18095.4|18104.9|18092.9|1
1726845290000|2024-09-20 15:14:50|18105.1|18093.1|18105.1|18093.1|18105.1|18093.1|18105.1|18093.1|0
1726845310000|2024-09-20 15:15:10|18104.9|18092.9|18104.9|18092.9|18104.9|18092.9|18104.9|18092.9|1
1726845320000|2024-09-20 15:15:20|18105.1|18093.1|18104.9|18092.9|18105.1|18093.1|18104.9|18092.9|3
1726845330000|2024-09-20 15:15:30|18103.7|18091.7|18104.7|18092.7|18105.8|18093.8|18103.7|18091.7|0
1726845340000|2024-09-20 15:15:40|18101.2|18089.2|18099.9|18087.9|18101.2|18089.2|18099.9|18087.9|1
1726845350000|2024-09-20 15:15:50|18098.9|18086.9|18099.9|18087.9|18099.9|18087.9|18098.7|18086.7|11
1726845360000|2024-09-20 15:16:00|18098.9|18086.9|18094.9|18082.9|18098.9|18086.9|18094.9|18082.9|2
1726845370000|2024-09-20 15:16:10|18093.7|18081.7|18096.4|18084.4|18096.4|18084.4|18093.7|18081.7|2
1726845380000|2024-09-20 15:16:20|18097.4|18085.4|18097.4|18085.4|18097.4|18085.4|18097.4|18085.4|0
1726845390000|2024-09-20 15:16:30|18096.4|18084.4|18096.4|18084.4|18098.5|18086.5|18096.4|18084.4|2
1726845400000|2024-09-20 15:16:40|18095.3|18083.3|18096.2|18084.2|18096.4|18084.4|18095.3|18083.3|19
1726845410000|2024-09-20 15:16:50|18096.4|18084.4|18096.2|18084.2|18096.4|18084.4|18096.2|18084.2|0
1726845420000|2024-09-20 15:17:00|18095.1|18083.1|18098.5|18086.5|18098.5|18086.5|18095.1|18083.1|0
1726845430000|2024-09-20 15:17:10|18101|18089|18103.7|18091.7|18106.2|18094.2|18101|18089|4
1726845440000|2024-09-20 15:17:20|18104.7|18092.7|18103.7|18091.7|18104.7|18092.7|18103.7|18091.7|0
1726845460000|2024-09-20 15:17:40|18104.7|18092.7|18104.7|18092.7|18104.7|18092.7|18104.7|18092.7|1
1726845470000|2024-09-20 15:17:50|18106|18094|18106|18094|18106|18094|18106|18094|8
1726845510000|2024-09-20 15:18:30|18108.7|18096.7|18111|18099|18111|18099|18108.7|18096.7|2
1726845520000|2024-09-20 15:18:40|18113.3|18101.3|18113.3|18101.3|18114.3|18102.3|18113.3|18101.3|5
1726845530000|2024-09-20 15:18:50|||||||||2
1726845540000|2024-09-20 15:19:00|18110.8|18098.8|18113|18101|18113|18101|18110.8|18098.8|0
1726845560000|2024-09-20 15:19:20|18112.8|18100.8|18115.1|18103.1|18115.1|18103.1|18111.4|18099.4|18
1726845570000|2024-09-20 15:19:30|18113|18101|18114.1|18102.1|18114.1|18102.1|18113|18101|2
1726845580000|2024-09-20 15:19:40|18115.1|18103.1|18115.1|18103.1|18115.1|18103.1|18115.1|18103.1|3
1726845590000|2024-09-20 15:19:50|18113.9|18101.9|18115.1|18103.1|18115.1|18103.1|18113.9|18101.9|0
1726845600000|2024-09-20 15:20:00|||||||||1
1726845610000|2024-09-20 15:20:10|||||||||1
1726845620000|2024-09-20 15:20:20|18111.4|18099.4|18110.1|18098.1|18112.6|18100.6|18109.9|18097.9|1
1726845630000|2024-09-20 15:20:30|18111.2|18099.2|18109.9|18097.9|18112.4|18100.4|18109.9|18097.9|1
1726845640000|2024-09-20 15:20:40|18109.7|18097.7|18107.2|18095.2|18109.7|18097.7|18107.2|18095.2|2
1726845650000|2024-09-20 15:20:50|18109.7|18097.7|18112.2|18100.2|18112.2|18100.2|18109.7|18097.7|5
1726845660000|2024-09-20 15:21:00|18112|18100|18112|18100|18112.2|18100.2|18109.7|18097.7|1
1726845670000|2024-09-20 15:21:10|18109.9|18097.9|18109.9|18097.9|18109.9|18097.9|18108.7|18096.7|0
1726845680000|2024-09-20 15:21:20|18109.7|18097.7|18108.5|18096.5|18109.9|18097.9|18108.5|18096.5|0
1726845690000|2024-09-20 15:21:30|18107.4|18095.4|18109.7|18097.7|18109.7|18097.7|18107.4|18095.4|4
1726845700000|2024-09-20 15:21:40|18107.6|18095.6|18107.4|18095.4|18107.6|18095.6|18107.4|18095.4|1
1726845710000|2024-09-20 15:21:50|18107.6|18095.6|18109.9|18097.9|18109.9|18097.9|18107.6|18095.6|5
1726845720000|2024-09-20 15:22:00|18109.3|18097.3|18114.9|18102.9|18115.1|18103.1|18109.3|18097.3|8
1726845730000|2024-09-20 15:22:10|18115.1|18103.1|18115.1|18103.1|18115.1|18103.1|18114.9|18102.9|0
1726845740000|2024-09-20 15:22:20|18116.4|18104.4|18116|18104|18117.4|18105.4|18114.9|18102.9|2
1726845750000|2024-09-20 15:22:30|18114.9|18102.9|18112.4|18100.4|18116|18104|18112.4|18100.4|2
1726845760000|2024-09-20 15:22:40|18113.5|18101.5|18113.7|18101.7|18113.7|18101.7|18113.5|18101.5|0
1726845770000|2024-09-20 15:22:50|18114.7|18102.7|18113.9|18101.9|18114.9|18102.9|18113.9|18101.9|1
1726845780000|2024-09-20 15:23:00|18113.7|18101.7|18113.7|18101.7|18114.7|18102.7|18112.6|18100.6|0
1726845790000|2024-09-20 15:23:10|18112.6|18100.6|18112.6|18100.6|18112.6|18100.6|18112.6|18100.6|0
1726845800000|2024-09-20 15:23:20|18113.7|18101.7|18112.6|18100.6|18113.7|18101.7|18112.6|18100.6|1
1726845810000|2024-09-20 15:23:30|18113.7|18101.7|18113.7|18101.7|18113.7|18101.7|18113.7|18101.7|0
1726845820000|2024-09-20 15:23:40|18114.7|18102.7|18114.9|18102.9|18117.4|18105.4|18114.7|18102.7|2
1726845830000|2024-09-20 15:23:50|18116|18104|18116|18104|18116|18104|18116|18104|0
1726845840000|2024-09-20 15:24:00|18114.9|18102.9|18117.2|18105.2|18117.2|18105.2|18114.9|18102.9|0
1726845850000|2024-09-20 15:24:10|||||||||1
1726845860000|2024-09-20 15:24:20|18116|18104|18118.5|18106.5|18119.9|18107.9|18116|18104|5
1726845870000|2024-09-20 15:24:30|18119.7|18107.7|18118.5|18106.5|18119.7|18107.7|18118.5|18106.5|1
1726845890000|2024-09-20 15:24:50|18117.4|18105.4|18117.4|18105.4|18118.5|18106.5|18117.4|18105.4|1
1726845900000|2024-09-20 15:25:00|18120.1|18108.1|18119.9|18107.9|18120.1|18108.1|18119.9|18107.9|16
1726845910000|2024-09-20 15:25:10|18123.1|18111.1|18125.3|18113.3|18125.3|18113.3|18123.1|18111.1|20
1726845920000|2024-09-20 15:25:20|18124.3|18112.3|18124.1|18112.1|18125.3|18113.3|18124.1|18112.1|1
1726845930000|2024-09-20 15:25:30|18123.1|18111.1|18124.3|18112.3|18125.3|18113.3|18123.1|18111.1|10
1726845940000|2024-09-20 15:25:40|18124.1|18112.1|18124.3|18112.3|18124.3|18112.3|18124.1|18112.1|0
1726845950000|2024-09-20 15:25:50|18123.3|18111.3|18125.6|18113.6|18125.6|18113.6|18122|18110|33
1726845960000|2024-09-20 15:26:00|18123.3|18111.3|18127|18115|18127|18115|18123.3|18111.3|28
1726845970000|2024-09-20 15:26:10|18128.1|18116.1|18126.8|18114.8|18128.1|18116.1|18125.8|18113.8|26
1726845980000|2024-09-20 15:26:20|18128.5|18116.5|18125.8|18113.8|18129.5|18117.5|18125.8|18113.8|4
1726845990000|2024-09-20 15:26:30|18125.6|18113.6|18132.2|18120.2|18132.2|18120.2|18124.7|18112.7|5
1726846000000|2024-09-20 15:26:40|18131.2|18119.2|18136.2|18124.2|18136.2|18124.2|18129.9|18117.9|21
1726846010000|2024-09-20 15:26:50|18134.9|18122.9|18134.9|18122.9|18136.2|18124.2|18133.9|18121.9|0
1726846020000|2024-09-20 15:27:00|18133.9|18121.9|18141.4|18129.4|18141.4|18129.4|18133.9|18121.9|17
1726846030000|2024-09-20 15:27:10|18139.3|18127.3|18139.1|18127.1|18139.3|18127.3|18136.8|18124.8|10
1726846040000|2024-09-20 15:27:20|18138.1|18126.1|18141.4|18129.4|18141.4|18129.4|18138.1|18126.1|3
1726846050000|2024-09-20 15:27:30|18140.1|18128.1|18142.4|18130.4|18142.4|18130.4|18139.1|18127.1|3
1726846060000|2024-09-20 15:27:40|18140.1|18128.1|18149.3|18137.3|18149.5|18137.5|18140.1|18128.1|13
1726846070000|2024-09-20 15:27:50|18149.5|18137.5|18151|18139|18151|18139|18147|18135|2
1726846080000|2024-09-20 15:28:00|18150.8|18138.8|18153.1|18141.1|18153.1|18141.1|18149.7|18137.7|8
1726846090000|2024-09-20 15:28:10|18154.3|18142.3|18155.4|18143.4|18155.4|18143.4|18153.3|18141.3|22
1726846100000|2024-09-20 15:28:20|18156.4|18144.4|18155.1|18143.1|18156.4|18144.4|18154.1|18142.1|3
1726846110000|2024-09-20 15:28:30|18152.9|18140.9|18154.1|18142.1|18154.1|18142.1|18152.9|18140.9|4
1726846120000|2024-09-20 15:28:40|18155.1|18143.1|18158.1|18146.1|18162.6|18150.6|18153.7|18141.7|8
1726846130000|2024-09-20 15:28:50|18159.1|18147.1|18165.8|18153.8|18166.8|18154.8|18159.1|18147.1|36
1726846140000|2024-09-20 15:29:00|18171|18159|18168.3|18156.3|18174.9|18162.9|18168.3|18156.3|39
1726846150000|2024-09-20 15:29:10|18170.8|18158.8|18174.9|18162.9|18174.9|18162.9|18168.3|18154.6|27
1726846160000|2024-09-20 15:29:20|18181.8|18169.8|18180.4|18168.4|18182|18170|18180.4|18168.4|20
1726846170000|2024-09-20 15:29:30|18179.3|18167.3|18179.1|18167.1|18180.8|18168.8|18178.1|18166.1|11
1726846180000|2024-09-20 15:29:40|18172.9|18160.9|18171|18159|18177.4|18165.4|18171|18159|82
1726846190000|2024-09-20 15:29:50|18173.1|18161.1|18173.3|18161.3|18174.3|18162.3|18169.7|18157.7|13
1726846200000|2024-09-20 15:30:00|18174.3|18162.3|18164.9|18152.9|18175.6|18163.6|18164.9|18152.9|11
1726846210000|2024-09-20 15:30:10|18164.3|18152.3|18165.8|18153.8|18166|18154|18164.3|18152.3|5
1726846220000|2024-09-20 15:30:20|18165.6|18153.6|18163.5|18151.5|18168.3|18156.3|18162.2|18150.2|0
1726846230000|2024-09-20 15:30:30|18163.7|18151.7|18164.1|18152.1|18167|18155|18162.4|18150.4|38
1726846240000|2024-09-20 15:30:40|18163.1|18151.1|18159.7|18147.7|18163.1|18151.1|18159.5|18147.5|4
1726846250000|2024-09-20 15:30:50|18161.2|18149.2|18169.7|18157.7|18170.6|18158.6|18161.2|18149.2|5
1726846260000|2024-09-20 15:31:00|18168.7|18156.7|18175.8|18163.8|18175.8|18163.8|18166.2|18154.2|16
1726846270000|2024-09-20 15:31:10|18175.6|18163.6|18175.4|18163.4|18179.5|18167.5|18174.5|18162.5|6
1726846280000|2024-09-20 15:31:20|18176.4|18164.4|18178.9|18166.9|18182.2|18170.2|18176.4|18164.4|121
1726846290000|2024-09-20 15:31:30|18178.7|18166.7|18182.4|18170.4|18182.4|18170.4|18178.7|18166.7|1
1726846300000|2024-09-20 15:31:40|18183.7|18171.7|18182.4|18170.4|18184.7|18172.7|18181.2|18169.2|0
1726846310000|2024-09-20 15:31:50|18182.2|18170.2|18177.9|18165.9|18182.2|18170.2|18177.9|18165.9|4
1726846320000|2024-09-20 15:32:00|18176.8|18164.8|18183.9|18171.9|18183.9|18171.9|18172.9|18160.9|7
1726846330000|2024-09-20 15:32:10|18185.2|18173.2|18195.8|18183.8|18196.2|18184.2|18183.9|18171.9|18
1726846340000|2024-09-20 15:32:20|18197.2|18185.2|18195.4|18183.4|18198.7|18186.7|18194.1|18182.1|22
1726846350000|2024-09-20 15:32:30|18194.1|18182.1|18201|18189|18201|18189|18189.5|18177.5|7
1726846360000|2024-09-20 15:32:40|18199.9|18187.9|18203.1|18191.1|18203.3|18191.3|18198.5|18186.5|42
1726846370000|2024-09-20 15:32:50|18203.3|18191.3|18204.1|18192.1|18206.4|18194.4|18201.8|18189.8|26
1726846380000|2024-09-20 15:33:00|18202.9|18190.9|18205.4|18193.4|18207.9|18195.9|18202.7|18190.7|39
1726846390000|2024-09-20 15:33:10|18205.6|18193.6|18213.1|18201.1|18214.9|18202.9|18205.4|18193.4|16
1726846400000|2024-09-20 15:33:20|18212.9|18200.9|18213.7|18201.7|18214.1|18202.1|18208.1|18196.1|12
1726846410000|2024-09-20 15:33:30|18213.5|18201.5|18211.6|18199.6|18213.5|18201.5|18206.6|18194.6|24
1726846420000|2024-09-20 15:33:40|18213.7|18201.7|18205.6|18193.6|18213.7|18201.7|18205.6|18193.6|37
1726846430000|2024-09-20 15:33:50|18206.6|18194.6|18206.6|18194.6|18206.6|18194.6|18200.2|18188.2|40
1726846440000|2024-09-20 15:34:00|18204.3|18192.3|18213.9|18201.9|18213.9|18201.9|18204.3|18192.3|57
1726846450000|2024-09-20 15:34:10|18211.8|18199.8|18214.1|18202.1|18214.1|18202.1|18211.4|18199.4|7
1726846460000|2024-09-20 15:34:20|18218.1|18206.1|18220.8|18208.8|18220.8|18208.8|18218.1|18206.1|31
1726846470000|2024-09-20 15:34:30|18225.4|18213.4|18229.1|18217.1|18229.1|18217.1|18224.3|18212.3|9
1726846480000|2024-09-20 15:34:40|18228.1|18216.1|18223.9|18211.9|18229.1|18217.1|18223.9|18211.9|3
1726846490000|2024-09-20 15:34:50|18222.9|18210.9|18228.1|18216.1|18228.3|18216.3|18222.9|18210.9|10
1726846500000|2024-09-20 15:35:00|18231.6|18219.6|18231.6|18219.6|18231.8|18219.8|18230.6|18218.6|16
1726846510000|2024-09-20 15:35:10|18230.6|18218.6|18237.7|18225.7|18237.7|18225.7|18230.6|18218.6|33
1726846520000|2024-09-20 15:35:20|18245.2|18233.2|18243.7|18231.7|18247.4|18235.4|18240.4|18228.4|10
1726846530000|2024-09-20 15:35:30|18244.9|18232.9|18247.4|18235.4|18248.5|18236.5|18244.9|18232.9|5
1726846540000|2024-09-20 15:35:40|18246.4|18234.4|18241.2|18229.2|18246.4|18234.4|18241|18229|12
1726846550000|2024-09-20 15:35:50|18241|18229|18243.5|18231.5|18243.5|18231.5|18241|18229|4
1726846560000|2024-09-20 15:36:00|18242.4|18230.4|18243.5|18231.5|18243.5|18231.5|18242.2|18230.2|3
1726846570000|2024-09-20 15:36:10|18242.4|18230.4|18243.5|18231.5|18244.5|18232.5|18242.4|18230.4|0
1726846580000|2024-09-20 15:36:20|18243.3|18231.3|18243.3|18231.3|18243.5|18231.5|18243.3|18231.3|11
1726846590000|2024-09-20 15:36:30|18243.5|18231.5|18245.6|18233.6|18245.6|18233.6|18241|18229|18
1726846600000|2024-09-20 15:36:40|18244.3|18232.3|18242.7|18230.7|18244.3|18232.3|18242.7|18230.7|19
1726846610000|2024-09-20 15:36:50|18241.4|18229.4|18238.1|18226.1|18241.4|18229.4|18237.9|18225.9|5
1726846620000|2024-09-20 15:37:00|18234.5|18222.5|18235.6|18223.6|18235.6|18223.6|18234.5|18222.5|5
1726846630000|2024-09-20 15:37:10|18235.8|18223.8|18235.2|18223.2|18236.6|18224.6|18232|18220|6
1726846640000|2024-09-20 15:37:20|18234.1|18222.1|18229.1|18217.1|18234.3|18222.3|18229.1|18217.1|4
1726846650000|2024-09-20 15:37:30|18231.4|18219.4|18231.4|18219.4|18231.4|18219.4|18229.3|18217.3|2
1726846660000|2024-09-20 15:37:40|18231.2|18219.2|18230.2|18218.2|18231.4|18219.4|18230.2|18218.2|3
1726846670000|2024-09-20 15:37:50|18231.4|18219.4|18235.2|18223.2|18235.2|18223.2|18231.4|18219.4|2
1726846680000|2024-09-20 15:38:00|18234.1|18222.1|18248.5|18236.5|18248.7|18236.7|18234.1|18222.1|37
1726846690000|2024-09-20 15:38:10|18248.7|18236.7|18248.1|18236.1|18248.7|18236.7|18248.1|18236.1|5
1726846700000|2024-09-20 15:38:20|18247.7|18235.7|18247.7|18235.7|18247.7|18235.7|18247.7|18235.7|9
1726846710000|2024-09-20 15:38:30|18248.1|18236.1|18247.9|18235.9|18250.2|18238.2|18247.9|18235.9|29
1726846720000|2024-09-20 15:38:40|18248.9|18236.9|18247.9|18235.9|18248.9|18236.9|18247.7|18235.7|0
1726846730000|2024-09-20 15:38:50|18251.8|18239.8|18255.2|18243.2|18255.2|18243.2|18249.7|18237.7|12
1726846740000|2024-09-20 15:39:00|18254.9|18242.9|18253.1|18241.1|18254.9|18242.9|18251|18239|18
1726846750000|2024-09-20 15:39:10|18253.3|18241.3|18251.2|18239.2|18253.3|18241.3|18250.8|18238.8|7
1726846760000|2024-09-20 15:39:20|18252.2|18240.2|18247|18235|18253.1|18241.1|18243.9|18231.9|9
1726846770000|2024-09-20 15:39:30|18246|18234|18241.2|18229.2|18247.2|18235.2|18241.2|18229.2|7
1726846780000|2024-09-20 15:39:40|18242.2|18230.2|18241.2|18229.2|18242.2|18230.2|18241.2|18229.2|2
1726846790000|2024-09-20 15:39:50|18243.5|18231.5|18247.2|18235.2|18248.5|18236.5|18243.5|18231.5|5
1726846800000|2024-09-20 15:40:00|18247|18235|18244.3|18232.3|18248.3|18236.3|18244.3|18232.3|9
1726846810000|2024-09-20 15:40:10|18245.6|18233.6|18245.6|18233.6|18247.7|18235.7|18245.4|18233.4|11
1726846820000|2024-09-20 15:40:20|18246.6|18234.6|18245|18233|18249.3|18237.3|18245|18233|17
1726846830000|2024-09-20 15:40:30|18246.2|18234.2|18242.5|18230.5|18246.2|18234.2|18242.5|18230.5|4
1726846840000|2024-09-20 15:40:40|18242.2|18230.2|18243.3|18231.3|18243.3|18231.3|18241.2|18229.2|1
1726846850000|2024-09-20 15:40:50|18242|18230|18242.2|18230.2|18243.3|18231.3|18241|18229|0
1726846860000|2024-09-20 15:41:00|18241.2|18229.2|18248.9|18236.9|18248.9|18236.9|18241.2|18229.2|4
1726846870000|2024-09-20 15:41:10|18247.9|18235.9|18240.6|18228.6|18247.9|18235.9|18240.4|18228.4|34
1726846880000|2024-09-20 15:41:20|18241.6|18229.6|18244.1|18232.1|18244.1|18232.1|18241.6|18229.6|0
1726846890000|2024-09-20 15:41:30|18244.3|18232.3|18240.8|18228.8|18244.7|18232.7|18240.6|18228.6|66
1726846900000|2024-09-20 15:41:40|18237|18225|18235.8|18223.8|18239.3|18227.3|18235.8|18223.8|3
1726846910000|2024-09-20 15:41:50|18236.8|18224.8|18230.4|18218.4|18237|18225|18230.2|18218.2|11
1726846920000|2024-09-20 15:42:00|18238.7|18226.7|18243.3|18231.3|18243.3|18231.3|18238.7|18226.7|60
1726846930000|2024-09-20 15:42:10|18243.7|18231.7|18243.7|18231.7|18244.7|18232.7|18242.5|18230.5|32
1726846940000|2024-09-20 15:42:20|18244.7|18232.7|18242.5|18230.5|18245|18233|18242.5|18230.5|29
1726846950000|2024-09-20 15:42:30|18242.2|18230.2|18245|18233|18245|18233|18240|18228|4
1726846960000|2024-09-20 15:42:40|18245.2|18233.2|18245.2|18233.2|18245.2|18233.2|18245|18233|3
1726846970000|2024-09-20 15:42:50|18246.2|18234.2|18243.7|18231.7|18246.4|18234.4|18242.7|18230.7|1
1726846980000|2024-09-20 15:43:00|18244.7|18232.7|18247.7|18235.7|18253.5|18241.5|18244.7|18232.7|1
1726846990000|2024-09-20 15:43:10|18247.9|18235.9|18246.4|18234.4|18247.9|18235.9|18246.4|18234.4|1
1726847010000|2024-09-20 15:43:30|18246|18234|18244.1|18232.1|18246|18234|18242.5|18230.5|1
1726847020000|2024-09-20 15:43:40|18243.9|18231.9|18241.2|18229.2|18248.9|18236.9|18241.2|18229.2|5
1726847030000|2024-09-20 15:43:50|18243.7|18231.7|18241.6|18229.6|18243.7|18231.7|18241.6|18229.6|9
1726847040000|2024-09-20 15:44:00|18241.8|18229.8|18243.1|18231.1|18244.3|18232.3|18241.8|18229.8|25
1726847050000|2024-09-20 15:44:10|18242.2|18230.2|18242.9|18230.9|18244.3|18232.3|18241.6|18229.6|11
1726847060000|2024-09-20 15:44:20|18245.2|18233.2|18245.2|18233.2|18245.4|18233.4|18242.9|18230.9|1
1726847070000|2024-09-20 15:44:30|18244.1|18232.1|18244.1|18232.1|18244.1|18232.1|18244.1|18232.1|22
1726847080000|2024-09-20 15:44:40|18243.7|18231.7|18238.9|18226.9|18244.1|18232.1|18238.9|18226.9|14
1726847090000|2024-09-20 15:44:50|18237.9|18225.9|18242.9|18230.9|18242.9|18230.9|18237.9|18225.9|13
1726847100000|2024-09-20 15:45:00|18241.6|18229.6|18235.4|18223.4|18241.6|18229.6|18234.3|18222.3|11
1726847110000|2024-09-20 15:45:10|18235.6|18223.6|18237.9|18225.9|18240.2|18228.2|18235.6|18223.6|1
1726847120000|2024-09-20 15:45:20|18236.6|18224.6|18235.6|18223.6|18238.1|18226.1|18235.6|18223.6|11
1726847130000|2024-09-20 15:45:30|18234.5|18222.5|18234.3|18222.3|18235.6|18223.6|18234.3|18222.3|0
1726847140000|2024-09-20 15:45:40|18235.8|18223.8|18236|18224|18236|18224|18235.8|18223.8|5
1726847150000|2024-09-20 15:45:50|18237.3|18225.3|18245.2|18233.2|18245.2|18233.2|18236|18224|3
1726847160000|2024-09-20 15:46:00|18244.1|18232.1|18245.2|18233.2|18245.2|18233.2|18244.1|18232.1|0
1726847170000|2024-09-20 15:46:10|18246.4|18234.4|18245.2|18233.2|18246.4|18234.4|18245.2|18233.2|0
1726847180000|2024-09-20 15:46:20|18244.1|18232.1|18243.9|18231.9|18244.1|18232.1|18243.9|18231.9|0
1726847190000|2024-09-20 15:46:30|18245.4|18233.4|18246.6|18234.6|18246.6|18234.6|18245.2|18233.2|4
1726847200000|2024-09-20 15:46:40|18244.1|18232.1|18244.1|18232.1|18244.1|18232.1|18244.1|18232.1|2
1726847210000|2024-09-20 15:46:50|18241.8|18229.8|18244.8|18232.8|18244.8|18232.8|18241.8|18229.8|11
1726847220000|2024-09-20 15:47:00|18243.5|18231.5|18245|18233|18245|18233|18242.3|18230.3|15
1726847230000|2024-09-20 15:47:10|18247.3|18235.3|18246.2|18234.2|18247.3|18235.3|18246|18234|4
1726847240000|2024-09-20 15:47:20|18246|18234|18246.2|18234.2|18247.7|18235.7|18246|18234|26
1726847250000|2024-09-20 15:47:30|18245.2|18233.2|18246|18234|18246.2|18234.2|18245|18233|0
1726847260000|2024-09-20 15:47:40|18247.5|18235.5|18252|18240|18259.8|18247.8|18247.5|18235.5|52
1726847270000|2024-09-20 15:47:50|18250.8|18238.8|18256.6|18244.6|18256.8|18244.8|18249.5|18237.5|2
1726847280000|2024-09-20 15:48:00|18254.5|18242.5|18258.1|18246.1|18258.1|18246.1|18254.5|18242.5|10
1726847290000|2024-09-20 15:48:10|18257.3|18245.3|18257|18245|18257.3|18245.3|18254.5|18242.5|10
1726847300000|2024-09-20 15:48:20|18255.8|18243.8|18254.8|18242.8|18255.8|18243.8|18254.8|18242.8|3
1726847310000|2024-09-20 15:48:30|18254.5|18242.5|18248.5|18236.5|18254.5|18242.5|18248.5|18236.5|12
1726847320000|2024-09-20 15:48:40|18249.5|18237.5|18249.3|18237.3|18249.5|18237.5|18245.8|18233.8|3
1726847330000|2024-09-20 15:48:50|18248.1|18236.1|18243.5|18231.5|18248.1|18236.1|18243.5|18231.5|4
1726847340000|2024-09-20 15:49:00|18242.5|18230.5|18235|18223|18242.5|18230.5|18235|18223|1
1726847350000|2024-09-20 15:49:10|18233.7|18221.7|18233.7|18221.7|18234.8|18222.8|18233.7|18221.7|0
1726847360000|2024-09-20 15:49:20|18235|18223|18235|18223|18235|18223|18235|18223|1
1726847370000|2024-09-20 15:49:30|18233.9|18221.9|18238.5|18226.5|18238.5|18226.5|18233.7|18221.7|2
1726847380000|2024-09-20 15:49:40|18236.4|18224.4|18234.8|18222.8|18237.5|18225.5|18233.5|18221.5|1
1726847390000|2024-09-20 15:49:50|18232.7|18220.7|18232.7|18220.7|18232.7|18220.7|18232.7|18220.7|0
1726847400000|2024-09-20 15:50:00|18233.7|18221.7|18237.5|18225.5|18238.5|18226.5|18233.7|18221.7|3
1726847410000|2024-09-20 15:50:10|18236.2|18224.2|18231|18219|18236.2|18224.2|18231|18219|1
1726847420000|2024-09-20 15:50:20|18230|18218|18229.5|18217.5|18233.5|18221.5|18229.5|18217.5|1
1726847430000|2024-09-20 15:50:30|18227.5|18215.5|18228.9|18216.9|18231.2|18219.2|18227.5|18215.5|2
1726847440000|2024-09-20 15:50:40|18230|18218|18236.2|18224.2|18236.2|18224.2|18228.9|18216.9|5
1726847450000|2024-09-20 15:50:50|18235|18223|18236|18224|18237.3|18225.3|18235|18223|1
1726847460000|2024-09-20 15:51:00|18236.2|18224.2|18236.4|18224.4|18238.5|18226.5|18235.2|18223.2|20
1726847470000|2024-09-20 15:51:10|18237.3|18225.3|18245.2|18233.2|18246|18234|18237.3|18225.3|12
1726847480000|2024-09-20 15:51:20|18244.1|18232.1|18243.3|18231.3|18245.6|18233.6|18242|18230|5
1726847490000|2024-09-20 15:51:30|18243.5|18231.5|18240.2|18228.2|18244.5|18232.5|18240.2|18228.2|5
1726847500000|2024-09-20 15:51:40|18241.2|18229.2|18242.7|18230.7|18242.7|18230.7|18240.4|18228.4|1
1726847510000|2024-09-20 15:51:50|18244.8|18232.8|18242.7|18230.7|18245.2|18233.2|18240.6|18228.6|4
1726847520000|2024-09-20 15:52:00|18242.9|18230.9|18244.1|18232.1|18244.3|18232.3|18242.9|18230.9|13
1726847530000|2024-09-20 15:52:10|18242.9|18230.9|18245.2|18233.2|18245.2|18233.2|18241.6|18229.6|1
1726847540000|2024-09-20 15:52:20|18245.4|18233.4|18245.4|18233.4|18246.4|18234.4|18245.4|18233.4|8
1726847550000|2024-09-20 15:52:30|18245.6|18233.6|18246.8|18234.8|18247|18235|18244.5|18232.5|1
1726847560000|2024-09-20 15:52:40|18246.6|18234.6|18243.1|18231.1|18246.6|18234.6|18243.1|18231.1|0
1726847570000|2024-09-20 15:52:50|||||||||2
1726847580000|2024-09-20 15:53:00|18242.1|18230.1|18242.1|18230.1|18242.1|18230.1|18242.1|18230.1|0
1726847590000|2024-09-20 15:53:10|18243.1|18231.1|18243.1|18231.1|18243.1|18231.1|18242.1|18230.1|0
1726847600000|2024-09-20 15:53:20|18241.8|18229.8|18241.8|18229.8|18241.8|18229.8|18241.8|18229.8|0
1726847610000|2024-09-20 15:53:30|18241.6|18229.6|18240.6|18228.6|18242.1|18230.1|18240.6|18228.6|11
1726847620000|2024-09-20 15:53:40|18241|18229|18248.5|18236.5|18249.8|18237.8|18240.8|18228.8|13
1726847630000|2024-09-20 15:53:50|18248.7|18236.7|18253.5|18241.5|18254.6|18242.6|18248.5|18236.5|4
1726847640000|2024-09-20 15:54:00|18254.6|18242.6|18243.1|18231.1|18254.6|18242.6|18242.9|18230.9|8
1726847650000|2024-09-20 15:54:10|18245.2|18233.2|18252.5|18240.5|18252.5|18240.5|18245.2|18233.2|19
1726847660000|2024-09-20 15:54:20|18253.5|18241.5|18251.2|18239.2|18253.5|18241.5|18251.2|18239.2|12
1726847670000|2024-09-20 15:54:30|18248.5|18236.5|18248.7|18236.7|18248.7|18236.7|18248.5|18236.5|4
1726847680000|2024-09-20 15:54:40|18248.5|18236.5|18247.9|18235.9|18248.9|18236.9|18247.9|18235.9|1
1726847690000|2024-09-20 15:54:50|18252.3|18240.3|18246.4|18234.4|18252.3|18240.3|18246.4|18234.4|60
1726847700000|2024-09-20 15:55:00|18250.4|18238.4|18248.9|18236.9|18250.4|18238.4|18248.9|18236.9|10
1726847710000|2024-09-20 15:55:10|18246.6|18234.6|18252.7|18240.7|18252.7|18240.7|18246.6|18234.6|15
1726847720000|2024-09-20 15:55:20|18254.8|18242.8|18255.2|18243.2|18255.2|18243.2|18252.7|18240.7|35
1726847730000|2024-09-20 15:55:30|18257.3|18245.3|18257.3|18245.3|18257.3|18245.3|18257.3|18245.3|1
1726847740000|2024-09-20 15:55:40|18259.8|18247.8|18260.4|18248.4|18264.1|18252.1|18259.6|18247.6|38
1726847750000|2024-09-20 15:55:50|18259.3|18247.3|18257.1|18245.1|18259.3|18247.3|18257.1|18245.1|1
1726847760000|2024-09-20 15:56:00|18254.8|18242.8|18253.9|18241.9|18257.1|18245.1|18253.9|18241.9|2
1726847770000|2024-09-20 15:56:10|18255|18243|18253.7|18241.7|18255|18243|18252.5|18240.5|4
1726847780000|2024-09-20 15:56:20|18252.7|18240.7|18252.3|18240.3|18252.7|18240.7|18249.8|18237.8|0
1726847790000|2024-09-20 15:56:30|18251.2|18239.2|18252.5|18240.5|18254.6|18242.6|18251.2|18239.2|2
1726847800000|2024-09-20 15:56:40|18253.5|18241.5|18253.5|18241.5|18253.5|18241.5|18253.5|18241.5|1
1726847810000|2024-09-20 15:56:50|18252.5|18240.5|18252.7|18240.7|18252.7|18240.7|18252.5|18240.5|8
1726847830000|2024-09-20 15:57:10|18252.3|18240.3|18248.7|18236.7|18252.3|18240.3|18247.7|18235.7|3
1726847850000|2024-09-20 15:57:30|18250.2|18238.2|18246.6|18234.6|18251.2|18239.2|18246.6|18234.6|5
1726847860000|2024-09-20 15:57:40|18247.5|18235.5|18240.6|18228.6|18249.6|18237.6|18239.6|18227.6|9
1726847870000|2024-09-20 15:57:50|18241.8|18229.8|18241.8|18229.8|18241.8|18229.8|18241.6|18229.6|0
1726847880000|2024-09-20 15:58:00|18240.6|18228.6|18244.6|18232.6|18244.6|18232.6|18238.1|18226.1|7
1726847890000|2024-09-20 15:58:10|18244.1|18232.1|18244.6|18232.6|18244.6|18232.6|18244.1|18232.1|1
1726847900000|2024-09-20 15:58:20|18244.1|18232.1|18239.3|18227.3|18244.3|18232.3|18239.3|18227.3|0
1726847910000|2024-09-20 15:58:30|18237.9|18225.9|18244.6|18232.6|18244.6|18232.6|18237.9|18225.9|8
1726847920000|2024-09-20 15:58:40|18243.9|18231.9|18245.4|18233.4|18245.4|18233.4|18238.9|18226.9|44
1726847930000|2024-09-20 15:58:50|18245.6|18233.6|18249.6|18237.6|18249.6|18237.6|18245.6|18233.6|26
1726847940000|2024-09-20 15:59:00|18249.3|18237.3|18251.6|18239.6|18251.6|18239.6|18246.8|18234.8|2
1726847950000|2024-09-20 15:59:10|18251.4|18239.4|18256.8|18244.8|18256.8|18244.8|18251.4|18239.4|13
1726847960000|2024-09-20 15:59:20|18256.6|18244.6|18255.8|18243.8|18257.9|18245.9|18255.8|18243.8|8
1726847970000|2024-09-20 15:59:30|18256.8|18244.8|18256|18244|18258.5|18246.5|18256|18244|40
1726847980000|2024-09-20 15:59:40|18257.1|18245.1|18262.1|18250.1|18263.1|18251.1|18256.8|18244.8|29
1726847990000|2024-09-20 15:59:50|18263.1|18251.1|18259.3|18247.3|18263.3|18251.3|18258.3|18246.3|10
1726848000000|2024-09-20 16:00:00|18261.8|18249.8|18257.3|18245.3|18261.8|18249.8|18257.3|18245.3|2
1726848010000|2024-09-20 16:00:10|18257.1|18245.1|18256|18244|18257.1|18245.1|18256|18244|0
1726848020000|2024-09-20 16:00:20|18253.3|18241.3|18253.5|18241.5|18253.5|18241.5|18253.3|18241.3|18
1726848030000|2024-09-20 16:00:30|18255.8|18243.8|18258.1|18246.1|18258.1|18246.1|18255.8|18243.8|3
1726848040000|2024-09-20 16:00:40|18268.1|18256.1|18263.3|18251.3|18268.1|18256.1|18263.3|18251.3|14
1726848050000|2024-09-20 16:00:50|18265.4|18253.4|18265.6|18253.6|18266.6|18254.6|18263.3|18251.3|0
1726848060000|2024-09-20 16:01:00|18266.6|18254.6|18264.4|18252.4|18266.6|18254.6|18264.4|18252.4|30
1726848070000|2024-09-20 16:01:10|18263.3|18251.3|18271|18259|18273.1|18261.1|18263.3|18251.3|19
1726848080000|2024-09-20 16:01:20|18270|18258|18272.3|18260.3|18272.5|18260.5|18268.9|18256.9|57
1726848090000|2024-09-20 16:01:30|18275.6|18263.6|18274.4|18262.4|18275.6|18263.6|18273.3|18261.3|4
1726848100000|2024-09-20 16:01:40|18272.3|18260.3|18272.3|18260.3|18272.3|18260.3|18272.3|18260.3|25
1726848110000|2024-09-20 16:01:50|18270.2|18258.2|18273.3|18261.3|18273.3|18261.3|18270.2|18258.2|11
1726848120000|2024-09-20 16:02:00|18272.3|18260.3|18272.3|18260.3|18272.3|18260.3|18272.3|18260.3|0
1726848130000|2024-09-20 16:02:10|18271.2|18259.2|18270.2|18258.2|18271.2|18259.2|18270|18258|0
1726848140000|2024-09-20 16:02:20|18269.1|18257.1|18270.2|18258.2|18270.2|18258.2|18269.1|18257.1|4
1726848150000|2024-09-20 16:02:30|18270|18258|18270|18258|18270|18258|18270|18258|0
1726848160000|2024-09-20 16:02:40|18270.2|18258.2|18269.1|18257.1|18270.4|18258.4|18269.1|18257.1|13
1726848170000|2024-09-20 16:02:50|18267.9|18255.9|18268.1|18256.1|18269.4|18257.4|18267.9|18255.9|13
1726848180000|2024-09-20 16:03:00|18267.9|18255.9|18271.4|18259.4|18271.4|18259.4|18267.9|18255.9|17
1726848190000|2024-09-20 16:03:10|18273.1|18261.1|18272.9|18260.9|18274.1|18262.1|18272.1|18260.1|9
1726848200000|2024-09-20 16:03:20|18272.7|18260.7|18271.9|18259.9|18272.7|18260.7|18271.6|18259.6|0
1726848210000|2024-09-20 16:03:30|18270.4|18258.4|18270.6|18258.6|18270.6|18258.6|18270.4|18258.4|1
1726848220000|2024-09-20 16:03:40|18270.4|18258.4|18271.4|18259.4|18271.4|18259.4|18268.1|18256.1|3
1726848230000|2024-09-20 16:03:50|18272.7|18260.7|18275.2|18263.2|18275.2|18263.2|18272.7|18260.7|32
1726848240000|2024-09-20 16:04:00|18273.1|18261.1|18272.9|18260.9|18273.1|18261.1|18271.6|18259.6|2
1726848250000|2024-09-20 16:04:10|18268.1|18256.1|18270.4|18258.4|18270.4|18258.4|18268.1|18256.1|0
1726848260000|2024-09-20 16:04:20|18270.6|18258.6|18272.9|18260.9|18272.9|18260.9|18270.6|18258.6|5
1726848270000|2024-09-20 16:04:30|18272.7|18260.7|18273.1|18261.1|18273.1|18261.1|18271.9|18259.9|6
1726848280000|2024-09-20 16:04:40|18274.1|18262.1|18271.6|18259.6|18274.1|18262.1|18271.6|18259.6|0
1726848290000|2024-09-20 16:04:50|18268.1|18256.1|18270.6|18258.6|18270.6|18258.6|18268.1|18256.1|1
1726848300000|2024-09-20 16:05:00|18270.4|18258.4|18272.9|18260.9|18272.9|18260.9|18270.4|18258.4|1
1726848310000|2024-09-20 16:05:10|18271.6|18259.6|18272.9|18260.9|18272.9|18260.9|18271.6|18259.6|5
1726848320000|2024-09-20 16:05:20|18272.7|18260.7|18272.7|18260.7|18273.1|18261.1|18272.7|18260.7|0
1726848330000|2024-09-20 16:05:30|18272.9|18260.9|18272.7|18260.7|18272.9|18260.9|18271.6|18259.6|0
1726848340000|2024-09-20 16:05:40|18269.6|18257.6|18270.2|18258.2|18270.2|18258.2|18269.6|18257.6|0
1726848350000|2024-09-20 16:05:50|18266.6|18254.6|18266.6|18254.6|18268.7|18256.7|18266.6|18254.6|13
1726848360000|2024-09-20 16:06:00|18265.2|18253.2|18263.9|18251.9|18265.2|18253.2|18262.7|18250.7|19
1726848370000|2024-09-20 16:06:10|18262.7|18250.7|18257.9|18245.9|18262.7|18250.7|18256.9|18244.9|2
1726848380000|2024-09-20 16:06:20|||||||||3
1726848390000|2024-09-20 16:06:30|18254.1|18242.1|18253.9|18241.9|18254.1|18242.1|18253.9|18241.9|2
1726848400000|2024-09-20 16:06:40|18254.4|18242.4|18254.1|18242.1|18254.4|18242.4|18253.9|18241.9|12
1726848410000|2024-09-20 16:06:50|18253.9|18241.9|18254.1|18242.1|18254.1|18242.1|18253.9|18241.9|2
1726848420000|2024-09-20 16:07:00|18252.1|18240.1|18252.1|18240.1|18252.1|18240.1|18252.1|18240.1|11
1726848430000|2024-09-20 16:07:10|18250|18238|18253.1|18241.1|18254.6|18242.6|18250|18238|22
1726848440000|2024-09-20 16:07:20|18252.1|18240.1|18248.5|18236.5|18254.6|18242.6|18248.5|18236.5|14
1726848450000|2024-09-20 16:07:30|18247.3|18235.3|18248.3|18236.3|18248.3|18236.3|18247.3|18235.3|0
1726848460000|2024-09-20 16:07:40|18247.3|18235.3|18243.3|18231.3|18247.3|18235.3|18243.3|18231.3|27
1726848470000|2024-09-20 16:07:50|18245.6|18233.6|18250.4|18238.4|18252.9|18240.9|18244.4|18232.4|15
1726848480000|2024-09-20 16:08:00|18251.9|18239.9|18250.6|18238.6|18252.9|18240.9|18249.1|18237.1|0
1726848490000|2024-09-20 16:08:10|18248.9|18236.9|18246|18234|18248.9|18236.9|18245.6|18233.6|24
1726848500000|2024-09-20 16:08:20|18245|18233|18243.7|18231.7|18245|18233|18242.5|18230.5|1
1726848510000|2024-09-20 16:08:30|18244.8|18232.8|18250.2|18238.2|18250.2|18238.2|18244.8|18232.8|8
1726848520000|2024-09-20 16:08:40|18252.3|18240.3|18248.7|18236.7|18252.3|18240.3|18248.7|18236.7|13
1726848530000|2024-09-20 16:08:50|18249.8|18237.8|18251.9|18239.9|18252.1|18240.1|18249.8|18237.8|10
1726848540000|2024-09-20 16:09:00|18250.8|18238.8|18247.1|18235.1|18251.9|18239.9|18247.1|18235.1|1
1726848550000|2024-09-20 16:09:10|18248.1|18236.1|18247.3|18235.3|18248.3|18236.3|18247.3|18235.3|1
1726848560000|2024-09-20 16:09:20|18247.1|18235.1|18249.6|18237.6|18249.6|18237.6|18247.1|18235.1|1
1726848570000|2024-09-20 16:09:30|18251.7|18239.7|18251.9|18239.9|18251.9|18239.9|18251.7|18239.7|1
1726848580000|2024-09-20 16:09:40|||||||||1
1726848590000|2024-09-20 16:09:50|||||||||1
1726848600000|2024-09-20 16:10:00|18251.7|18239.7|18250.8|18238.8|18251.9|18239.9|18250.6|18238.6|2
1726848610000|2024-09-20 16:10:10|18250.6|18238.6|18248.3|18236.3|18252.9|18240.9|18246|18234|16
1726848620000|2024-09-20 16:10:20|18247.3|18235.3|18243.5|18231.5|18247.3|18235.3|18243.5|18231.5|6
1726848630000|2024-09-20 16:10:30|18242.3|18230.3|18246|18234|18246|18234|18242.3|18230.3|10
1726848640000|2024-09-20 16:10:40|18244.8|18232.8|18243.3|18231.3|18244.8|18232.8|18243.3|18231.3|1
1726848650000|2024-09-20 16:10:50|18242.1|18230.1|18243.3|18231.3|18244.6|18232.6|18242.1|18230.1|3
1726848660000|2024-09-20 16:11:00|18240.8|18228.8|18244.4|18232.4|18244.4|18232.4|18240.8|18228.8|7
1726848670000|2024-09-20 16:11:10|18244.2|18232.2|18245.6|18233.6|18245.8|18233.8|18243.3|18231.3|3
1726848680000|2024-09-20 16:11:20|18244.4|18232.4|18249.4|18237.4|18249.4|18237.4|18244.4|18232.4|19
1726848690000|2024-09-20 16:11:30|18250.6|18238.6|18247.9|18235.9|18256.4|18244.4|18246.7|18234.7|7
1726848700000|2024-09-20 16:11:40|18249.2|18237.2|18249.2|18237.2|18249.2|18237.2|18249.2|18237.2|0
1726848710000|2024-09-20 16:11:50|18250.4|18238.4|18252.9|18240.9|18252.9|18240.9|18244.4|18232.4|30
1726848720000|2024-09-20 16:12:00|18251.9|18239.9|18251.7|18239.7|18252.9|18240.9|18251.7|18239.7|0
1726848730000|2024-09-20 16:12:10|18251.9|18239.9|18254.6|18242.6|18255.6|18243.6|18250.8|18238.8|9
1726848740000|2024-09-20 16:12:20|18249.6|18237.6|18249.6|18237.6|18250.8|18238.8|18249.6|18237.6|7
1726848760000|2024-09-20 16:12:40|18248.1|18236.1|18247.1|18235.1|18248.3|18236.3|18247.1|18235.1|5
1726848770000|2024-09-20 16:12:50|18248.1|18236.1|18248.3|18236.3|18248.3|18236.3|18248.1|18236.1|0
1726848780000|2024-09-20 16:13:00|18247.3|18235.3|18247.3|18235.3|18247.3|18235.3|18245.8|18233.8|1
1726848790000|2024-09-20 16:13:10|18248.3|18236.3|18250.8|18238.8|18251.9|18239.9|18248.3|18236.3|3
1726848800000|2024-09-20 16:13:20|18252.1|18240.1|18249.4|18237.4|18253.3|18241.3|18249.4|18237.4|9
1726848810000|2024-09-20 16:13:30|18245.6|18233.6|18244.4|18232.4|18245.6|18233.6|18244.4|18232.4|13
1726848830000|2024-09-20 16:13:50|18242.9|18230.9|18241.7|18229.7|18242.9|18230.9|18240.6|18228.6|21
1726848840000|2024-09-20 16:14:00|18240.6|18228.6|18240.6|18228.6|18240.6|18228.6|18240.6|18228.6|0
1726848850000|2024-09-20 16:14:10|18241.9|18229.9|18241.9|18229.9|18241.9|18229.9|18241.9|18229.9|9
1726848860000|2024-09-20 16:14:20|18243.9|18231.9|18242.9|18230.9|18243.9|18231.9|18241.9|18229.9|0
1726848870000|2024-09-20 16:14:30|18240.6|18228.6|18240.6|18228.6|18241.7|18229.7|18240.6|18228.6|4
1726848880000|2024-09-20 16:14:40|||||||||1
1726848890000|2024-09-20 16:14:50|||||||||26
1726848900000|2024-09-20 16:15:00|18242.9|18230.9|18243.3|18231.3|18245.4|18233.4|18240.8|18228.8|38
1726848910000|2024-09-20 16:15:10|18246.9|18234.9|18244.8|18232.8|18247.3|18235.3|18243.9|18231.9|25
1726848920000|2024-09-20 16:15:20|18246|18234|18248.5|18236.5|18248.5|18236.5|18244.8|18232.8|11
1726848930000|2024-09-20 16:15:30|18248.1|18236.1|18246|18234|18248.1|18236.1|18246|18234|2
1726848940000|2024-09-20 16:15:40|18245|18233|18247.3|18235.3|18247.3|18235.3|18245|18233|20
1726848950000|2024-09-20 16:15:50|18248.3|18236.3|18248.3|18236.3|18248.5|18236.5|18248.3|18236.3|1
1726848960000|2024-09-20 16:16:00|18248.5|18236.5|18246.2|18234.2|18248.5|18236.5|18246.2|18234.2|0
1726848970000|2024-09-20 16:16:10|18247.3|18235.3|18247.3|18235.3|18247.3|18235.3|18247.3|18235.3|0
1726849000000|2024-09-20 16:16:40|18252.3|18240.3|18252.3|18240.3|18252.3|18240.3|18250|18238|12
1726849020000|2024-09-20 16:17:00|18251.2|18239.2|18251|18239|18253.1|18241.1|18251|18239|19
1726849030000|2024-09-20 16:17:10|18250|18238|18250|18238|18250|18238|18250|18238|5
1726849040000|2024-09-20 16:17:20|18249|18237|18247.3|18235.3|18249|18237|18246.2|18234.2|9
1726849050000|2024-09-20 16:17:30|18246.2|18234.2|18246.2|18234.2|18246.2|18234.2|18246.2|18234.2|0
1726849060000|2024-09-20 16:17:40|18246|18234|18241.5|18229.5|18246|18234|18241.5|18229.5|15
1726849070000|2024-09-20 16:17:50|18241.2|18229.2|18240.4|18228.4|18241.2|18229.2|18239.4|18227.4|2
1726849080000|2024-09-20 16:18:00|18241.5|18229.5|18236.7|18224.7|18241.5|18229.5|18236.7|18224.7|31
1726849090000|2024-09-20 16:18:10|18234.6|18222.6|18237.9|18225.9|18237.9|18225.9|18234.4|18222.4|1
1726849100000|2024-09-20 16:18:20|18238.1|18226.1|18239.2|18227.2|18239.2|18227.2|18238.1|18226.1|1
1726849120000|2024-09-20 16:18:40|||||||||1
1726849130000|2024-09-20 16:18:50|18239|18227|18241.7|18229.7|18241.7|18229.7|18239|18227|7
1726849140000|2024-09-20 16:19:00|18243.7|18231.7|18244.8|18232.8|18245|18233|18243.7|18231.7|0
1726849150000|2024-09-20 16:19:10|18244.2|18232.2|18244|18232|18244.2|18232.2|18244|18232|52
1726849160000|2024-09-20 16:19:20|18241.9|18229.9|18246.5|18234.5|18246.5|18234.5|18241.9|18229.9|2
1726849170000|2024-09-20 16:19:30|18246.2|18234.2|18245.2|18233.2|18248.3|18236.3|18245.2|18233.2|13
1726849180000|2024-09-20 16:19:40|18246.2|18234.2|18246.2|18234.2|18246.2|18234.2|18245.2|18233.2|0
1726849190000|2024-09-20 16:19:50|18247.5|18235.5|18251|18239|18251|18239|18247.5|18235.5|1
1726849200000|2024-09-20 16:20:00|18247.7|18235.7|18251.2|18239.2|18251.2|18239.2|18247.7|18235.7|6
1726849210000|2024-09-20 16:20:10|18252.3|18240.3|18251.9|18239.9|18255.6|18243.6|18250.8|18238.8|7
1726849220000|2024-09-20 16:20:20|18255.2|18243.2|18254.4|18242.4|18255.2|18243.2|18250.4|18238.4|17
1726849230000|2024-09-20 16:20:30|18254.6|18242.6|18259|18247|18259|18247|18250.2|18238.2|31
1726849240000|2024-09-20 16:20:40|18263.7|18251.7|18265|18253|18265|18253|18263.7|18251.7|4
1726849250000|2024-09-20 16:20:50|18265.4|18253.4|18267.5|18255.5|18270|18258|18265.4|18253.4|36
1726849260000|2024-09-20 16:21:00|18266.2|18254.2|18270|18258|18272.3|18260.3|18262.7|18250.7|7
1726849270000|2024-09-20 16:21:10|18271|18259|18274.4|18262.4|18274.4|18262.4|18270|18258|4
1726849280000|2024-09-20 16:21:20|18272.1|18260.1|18272.1|18260.1|18272.1|18260.1|18270.8|18258.8|4
1726849290000|2024-09-20 16:21:30|18271|18259|18269.6|18257.6|18271|18259|18269.6|18257.6|3
1726849300000|2024-09-20 16:21:40|18268.1|18256.1|18274.4|18262.4|18274.4|18262.4|18268.1|18256.1|9
1726849310000|2024-09-20 16:21:50|18275.4|18263.4|18279|18267|18279|18267|18275.4|18263.4|18
1726849320000|2024-09-20 16:22:00|18277.9|18265.9|18279.4|18267.4|18279.4|18267.4|18277.9|18265.9|9
1726849330000|2024-09-20 16:22:10|18279.2|18267.2|18276.9|18264.9|18279.4|18267.4|18276.9|18264.9|0
1726849340000|2024-09-20 16:22:20|18277.3|18265.3|18279.4|18267.4|18279.4|18267.4|18277.3|18265.3|0
1726849350000|2024-09-20 16:22:30|18279.2|18267.2|18273.1|18261.1|18279.2|18267.2|18273.1|18261.1|1
1726849360000|2024-09-20 16:22:40|18272.1|18260.1|18274.4|18262.4|18274.4|18262.4|18272.1|18260.1|1
1726849370000|2024-09-20 16:22:50|18274.2|18262.2|18272.1|18260.1|18274.2|18262.2|18270.6|18258.6|1
1726849380000|2024-09-20 16:23:00|18271.9|18259.9|18267.1|18255.1|18272.1|18260.1|18267.1|18255.1|7
1726849390000|2024-09-20 16:23:10|18265.6|18253.6|18265.6|18253.6|18265.6|18253.6|18265.6|18253.6|0
1726849400000|2024-09-20 16:23:20|18264.6|18252.6|18264.4|18252.4|18264.6|18252.6|18261|18249|8
1726849410000|2024-09-20 16:23:30|18263.3|18251.3|18263.5|18251.5|18263.5|18251.5|18261.3|18249.3|11
1726849420000|2024-09-20 16:23:40|18263.8|18251.8|18263.8|18251.8|18263.8|18251.8|18263.8|18251.8|0
1726849440000|2024-09-20 16:24:00|18266.9|18254.9|18266.5|18254.5|18268.3|18256.3|18266.3|18254.3|12
1726849450000|2024-09-20 16:24:10|18264|18252|18264|18252|18264|18252|18264|18252|1
1726849460000|2024-09-20 16:24:20|18265|18253|18266|18254|18266|18254|18265|18253|0
1726849470000|2024-09-20 16:24:30|18264|18252|18266|18254|18266|18254|18264|18252|0
1726849480000|2024-09-20 16:24:40|18266.3|18254.3|18268.5|18256.5|18268.5|18256.5|18266.3|18254.3|11
1726849490000|2024-09-20 16:24:50|18268.3|18256.3|18273.1|18261.1|18273.3|18261.3|18267.3|18255.3|15
1726849500000|2024-09-20 16:25:00|18273.3|18261.3|18276|18264|18276|18264|18273.1|18261.1|7
1726849510000|2024-09-20 16:25:10|18277.1|18265.1|18278.1|18266.1|18278.3|18266.3|18277.1|18265.1|0
1726849520000|2024-09-20 16:25:20|18278.3|18266.3|18276.3|18264.3|18278.3|18266.3|18276.3|18264.3|0
1726849530000|2024-09-20 16:25:30|18275|18263|18275|18263|18275|18263|18275|18263|0
1726849540000|2024-09-20 16:25:40|18277.5|18265.5|18276.5|18264.5|18277.5|18265.5|18276.5|18264.5|11
1726849550000|2024-09-20 16:25:50|||||||||2
1726849560000|2024-09-20 16:26:00|18275.4|18263.4|18274|18262|18275.4|18263.4|18271.9|18259.9|8
1726849570000|2024-09-20 16:26:10|18275.4|18263.4|18278.8|18266.8|18278.8|18266.8|18275.4|18263.4|3
1726849580000|2024-09-20 16:26:20|18276.7|18264.7|18275.6|18263.6|18276.7|18264.7|18275.6|18263.6|7
1726849590000|2024-09-20 16:26:30|18276.7|18264.7|18275.6|18263.6|18277.7|18265.7|18275.6|18263.6|1
1726849600000|2024-09-20 16:26:40|18276.7|18264.7|18277.9|18265.9|18277.9|18265.9|18276.7|18264.7|13
1726849610000|2024-09-20 16:26:50|18276.9|18264.9|18280.2|18268.2|18280.2|18268.2|18276.9|18264.9|6
1726849620000|2024-09-20 16:27:00|18279|18267|18279|18267|18280|18268|18279|18267|0
1726849630000|2024-09-20 16:27:10|18279.6|18267.6|18283.8|18271.8|18284|18272|18279.6|18267.6|41
1726849640000|2024-09-20 16:27:20|18284|18272|18288.1|18276.1|18288.1|18276.1|18284|18272|48
1726849650000|2024-09-20 16:27:30|18289|18277|18285.6|18273.6|18289|18277|18284.4|18272.4|22
1726849660000|2024-09-20 16:27:40|18286.7|18274.7|18288.5|18276.5|18289.6|18277.6|18285.6|18273.6|20
1726849670000|2024-09-20 16:27:50|18288.8|18276.8|18290.8|18278.8|18290.8|18278.8|18288.5|18276.5|24
1726849680000|2024-09-20 16:28:00|18291|18279|18290.8|18278.8|18292.1|18280.1|18290.8|18278.8|3
1726849690000|2024-09-20 16:28:10|18289.6|18277.6|18288.5|18276.5|18289.6|18277.6|18288.5|18276.5|3
1726849700000|2024-09-20 16:28:20|18289.6|18277.6|18288.5|18276.5|18289.6|18277.6|18288.5|18276.5|2
1726849710000|2024-09-20 16:28:30|18289.8|18277.8|18288.5|18276.5|18289.8|18277.8|18288.5|18276.5|8
1726849720000|2024-09-20 16:28:40|18289.6|18277.6|18290.8|18278.8|18291|18279|18289.6|18277.6|1
1726849730000|2024-09-20 16:28:50|18293.3|18281.3|18293.3|18281.3|18293.5|18281.5|18293.3|18281.3|5
1726849740000|2024-09-20 16:29:00|18293.5|18281.5|18304.2|18292.2|18306.5|18294.5|18293.5|18281.5|33
1726849750000|2024-09-20 16:29:10|18304|18292|18302.9|18290.9|18304.2|18292.2|18302.9|18290.9|2
1726849760000|2024-09-20 16:29:20|18303.3|18291.3|18305.4|18293.4|18305.4|18293.4|18303.3|18291.3|11
1726849770000|2024-09-20 16:29:30|18304|18292|18305.4|18293.4|18305.4|18293.4|18304|18292|1
1726849780000|2024-09-20 16:29:40|18304.4|18292.4|18303.5|18291.5|18304.4|18292.4|18297.9|18285.9|7
1726849790000|2024-09-20 16:29:50|18304.6|18292.6|18312.5|18300.5|18313.6|18301.6|18304.6|18292.6|14
1726849800000|2024-09-20 16:30:00|18313.6|18301.6|18316.9|18304.9|18316.9|18304.9|18313.6|18301.6|4
1726849810000|2024-09-20 16:30:10|18314.6|18302.6|18321.9|18309.9|18321.9|18309.9|18313.6|18301.6|24
1726849820000|2024-09-20 16:30:20|18322.9|18310.9|18323.3|18311.3|18324.6|18312.6|18322.9|18310.9|42
1726849830000|2024-09-20 16:30:30|18324.4|18312.4|18322.1|18310.1|18326.9|18314.9|18322.1|18310.1|14
1726849840000|2024-09-20 16:30:40|18320.6|18308.6|18321.1|18309.1|18326.1|18314.1|18320.6|18308.6|4
1726849850000|2024-09-20 16:30:50|18320.8|18308.8|18320.8|18308.8|18322.1|18310.1|18319.6|18307.6|7
1726849860000|2024-09-20 16:31:00|18322.1|18310.1|18323.1|18311.1|18323.3|18311.3|18320.8|18308.8|10
1726849870000|2024-09-20 16:31:10|18322.1|18310.1|18323.6|18311.6|18324.6|18312.6|18318.1|18306.1|4
1726849880000|2024-09-20 16:31:20|18322.3|18310.3|18319.8|18307.8|18323.6|18311.6|18318.8|18306.8|6
1726849890000|2024-09-20 16:31:30|18320|18308|18323.8|18311.8|18326.1|18314.1|18319.8|18307.8|6
1726849900000|2024-09-20 16:31:40|18324|18312|18320.6|18308.6|18326.3|18314.3|18320.2|18308.2|12
1726849910000|2024-09-20 16:31:50|18320.4|18308.4|18321.5|18309.5|18322.7|18310.7|18320.4|18308.4|5
1726849920000|2024-09-20 16:32:00|18322.5|18310.5|18322.9|18310.9|18322.9|18310.9|18321.7|18309.7|3
1726849930000|2024-09-20 16:32:10|18325.6|18313.6|18331.5|18319.5|18331.9|18319.9|18325.6|18313.6|24
1726849940000|2024-09-20 16:32:20|18331.3|18319.3|18326.9|18314.9|18332.5|18320.5|18326.7|18314.7|6
1726849950000|2024-09-20 16:32:30|18325.6|18313.6|18323.8|18311.8|18325.8|18313.8|18322.3|18310.3|15
1726849960000|2024-09-20 16:32:40|18323.6|18311.6|18325.4|18313.4|18326.7|18314.7|18322.7|18310.7|10
1726849970000|2024-09-20 16:32:50|18326.7|18314.7|18322.9|18310.9|18326.7|18314.7|18322.9|18310.9|1
1726849980000|2024-09-20 16:33:00|18322.7|18310.7|18312.9|18300.9|18322.7|18310.7|18312.9|18300.9|2
1726849990000|2024-09-20 16:33:10|18311.9|18299.9|18314.6|18302.6|18314.6|18302.6|18311.9|18299.9|6
1726850000000|2024-09-20 16:33:20|18317.1|18305.1|18314.8|18302.8|18317.3|18305.3|18314.8|18302.8|7
1726850010000|2024-09-20 16:33:30|18314.6|18302.6|18313.6|18301.6|18314.6|18302.6|18313.6|18301.6|0
1726850020000|2024-09-20 16:33:40|18313.3|18301.3|18311.1|18299.1|18313.3|18301.3|18309.8|18297.8|1
1726850030000|2024-09-20 16:33:50|18312.3|18300.3|18314.8|18302.8|18315|18303|18311.1|18299.1|12
1726850040000|2024-09-20 16:34:00|18315|18303|18315|18303|18315|18303|18315|18303|3
1726850050000|2024-09-20 16:34:10|18313.8|18301.8|18312.7|18300.7|18313.8|18301.8|18312.7|18300.7|0
1726850060000|2024-09-20 16:34:20|18315.2|18303.2|18315.2|18303.2|18315.2|18303.2|18315.2|18303.2|5
1726850070000|2024-09-20 16:34:30|18315|18303|18312.7|18300.7|18315|18303|18311.3|18299.3|8
1726850080000|2024-09-20 16:34:40|18313.8|18301.8|18312.1|18300.1|18314.8|18302.8|18311.7|18299.7|5
1726850090000|2024-09-20 16:34:50|18311.1|18299.1|18313.1|18301.1|18313.1|18301.1|18311.1|18299.1|8
1726850100000|2024-09-20 16:35:00|||||||||2
1726850110000|2024-09-20 16:35:10|||||||||8
1726850120000|2024-09-20 16:35:20|18314.2|18302.2|18314.2|18302.2|18314.2|18302.2|18313.1|18301.1|33
1726850130000|2024-09-20 16:35:30|18313.1|18301.1|18314.2|18302.2|18314.2|18302.2|18313.1|18301.1|5
1726850140000|2024-09-20 16:35:40|18315.2|18303.2|18315.2|18303.2|18315.2|18303.2|18315.2|18303.2|8
1726850150000|2024-09-20 16:35:50|18317.9|18305.9|18316.7|18304.7|18317.9|18305.9|18315.4|18303.4|3
1726850160000|2024-09-20 16:36:00|18315.4|18303.4|18319|18307|18320.2|18308.2|18315.4|18303.4|0
1726850170000|2024-09-20 16:36:10|18319.2|18307.2|18322.9|18310.9|18322.9|18310.9|18319|18307|1
1726850180000|2024-09-20 16:36:20|18325|18313|18322.9|18310.9|18325|18313|18322.9|18310.9|4
1726850190000|2024-09-20 16:36:30|18321.7|18309.7|18319|18307|18321.7|18309.7|18317.9|18305.9|0
1726850200000|2024-09-20 16:36:40|18317.9|18305.9|18317.9|18305.9|18317.9|18305.9|18317.9|18305.9|0
1726850210000|2024-09-20 16:36:50|18319|18307|18319|18307|18319|18307|18319|18307|0
1726850220000|2024-09-20 16:37:00|18324|18312|18324|18312|18325|18313|18320.4|18308.4|4
1726850230000|2024-09-20 16:37:10|18322.9|18310.9|18323.8|18311.8|18324|18312|18322.7|18310.7|2
1726850240000|2024-09-20 16:37:20|18322.7|18310.7|18322.7|18310.7|18323.8|18311.8|18322.7|18310.7|1
1726850250000|2024-09-20 16:37:30|18321.5|18309.5|18321.5|18309.5|18322.7|18310.7|18321.5|18309.5|1
1726850260000|2024-09-20 16:37:40|18321.3|18309.3|18321.3|18309.3|18321.3|18309.3|18321.3|18309.3|4
1726850270000|2024-09-20 16:37:50|18319|18307|18321.5|18309.5|18321.5|18309.5|18319|18307|0
1726850280000|2024-09-20 16:38:00|18321.3|18309.3|18321.5|18309.5|18322.5|18310.5|18321.1|18309.1|3
1726850290000|2024-09-20 16:38:10|18322.5|18310.5|18327.5|18315.5|18327.5|18315.5|18321.5|18309.5|9
1726850300000|2024-09-20 16:38:20|18328.6|18316.6|18327.5|18315.5|18328.8|18316.8|18327.5|18315.5|3
1726850310000|2024-09-20 16:38:30|||||||||3
1726850320000|2024-09-20 16:38:40|18326.5|18314.5|18326.1|18314.1|18326.5|18314.5|18326.1|18314.1|0
1726850330000|2024-09-20 16:38:50|18327.3|18315.3|18327.7|18315.7|18327.7|18315.7|18326.1|18314.1|12
1726850340000|2024-09-20 16:39:00|18328.6|18316.6|18326.5|18314.5|18328.8|18316.8|18326.5|18314.5|1
1726850350000|2024-09-20 16:39:10|18326.3|18314.3|18327.7|18315.7|18327.7|18315.7|18325.4|18313.4|1
1726850360000|2024-09-20 16:39:20|18327.5|18315.5|18327.7|18315.7|18327.7|18315.7|18327.5|18315.5|1
1726850370000|2024-09-20 16:39:30|18327.5|18315.5|18327.7|18315.7|18327.7|18315.7|18326.5|18314.5|0
1726850380000|2024-09-20 16:39:40|18328.8|18316.8|18330|18318|18330|18318|18328.8|18316.8|0
1726850390000|2024-09-20 16:39:50|18330.2|18318.2|18327.7|18315.7|18330.2|18318.2|18327.7|18315.7|0
1726850400000|2024-09-20 16:40:00|18328.8|18316.8|18328.8|18316.8|18328.8|18316.8|18328.8|18316.8|0
1726850410000|2024-09-20 16:40:10|18327.3|18315.3|18327.3|18315.3|18327.3|18315.3|18327.3|18315.3|1
1726850420000|2024-09-20 16:40:20|18325.2|18313.2|18320.2|18308.2|18325.2|18313.2|18320.2|18308.2|8
1726850430000|2024-09-20 16:40:30|18321.3|18309.3|18321.1|18309.1|18321.5|18309.5|18321.1|18309.1|1
1726850440000|2024-09-20 16:40:40|18320|18308|18319|18307|18320.2|18308.2|18317.9|18305.9|0
1726850450000|2024-09-20 16:40:50|18317.9|18305.9|18316.9|18304.9|18317.9|18305.9|18316.7|18304.7|0
1726850460000|2024-09-20 16:41:00|18317.9|18305.9|18321.1|18309.1|18322.3|18310.3|18317.9|18305.9|0
1726850470000|2024-09-20 16:41:10|18320|18308|18322.3|18310.3|18322.3|18310.3|18319|18307|1
1726850480000|2024-09-20 16:41:20|18322.1|18310.1|18320|18308|18322.3|18310.3|18320|18308|1
1726850490000|2024-09-20 16:41:30|18322.5|18310.5|18314.4|18302.4|18323.6|18311.6|18314.4|18302.4|7
1726850510000|2024-09-20 16:41:50|18314.6|18302.6|18314.8|18302.8|18314.8|18302.8|18314.6|18302.6|0
1726850520000|2024-09-20 16:42:00|18316.9|18304.9|18318.1|18306.1|18318.1|18306.1|18316.9|18304.9|0
1726850530000|2024-09-20 16:42:10|18319.2|18307.2|18320.2|18308.2|18321.5|18309.5|18319|18307|3
1726850540000|2024-09-20 16:42:20|18319|18307|18317.7|18305.7|18319|18307|18317.7|18305.7|1
1726850550000|2024-09-20 16:42:30|18318.8|18306.8|18316.5|18304.5|18318.8|18306.8|18315.4|18303.4|1
1726850560000|2024-09-20 16:42:40|18315.4|18303.4|18313.1|18301.1|18315.4|18303.4|18313.1|18301.1|0
1726850570000|2024-09-20 16:42:50|18314.2|18302.2|18314.2|18302.2|18314.2|18302.2|18314.2|18302.2|0
1726850580000|2024-09-20 16:43:00|18315.2|18303.2|18315.4|18303.4|18315.4|18303.4|18314.2|18302.2|1
1726850590000|2024-09-20 16:43:10|18317.5|18305.5|18317.7|18305.7|18317.7|18305.7|18317.5|18305.5|3
1726850610000|2024-09-20 16:43:30|18319|18307|18319|18307|18319|18307|18319|18307|2
1726850620000|2024-09-20 16:43:40|18320.2|18308.2|18317.7|18305.7|18320.2|18308.2|18316.5|18304.5|0
1726850630000|2024-09-20 16:43:50|18315.2|18303.2|18315.2|18303.2|18315.2|18303.2|18315.2|18303.2|4
1726850640000|2024-09-20 16:44:00|18316.7|18304.7|18317.5|18305.5|18317.5|18305.5|18316.3|18304.3|2
1726850650000|2024-09-20 16:44:10|18317.7|18305.7|18319.8|18307.8|18319.8|18307.8|18317.7|18305.7|2
1726850660000|2024-09-20 16:44:20|18318.6|18306.6|18318.6|18306.6|18318.6|18306.6|18318.6|18306.6|1
1726850670000|2024-09-20 16:44:30|18317.3|18305.3|18318.6|18306.6|18318.8|18306.8|18317.3|18305.3|2
1726850680000|2024-09-20 16:44:40|18317.5|18305.5|18319.8|18307.8|18319.8|18307.8|18317.5|18305.5|4
1726850690000|2024-09-20 16:44:50|18323.2|18311.2|18324.4|18312.4|18324.4|18312.4|18322.3|18310.3|2
1726850700000|2024-09-20 16:45:00|18321.3|18309.3|18319.6|18307.6|18321.3|18309.3|18319.6|18307.6|12
1726850710000|2024-09-20 16:45:10|18319.4|18307.4|18317.3|18305.3|18319.4|18307.4|18317.3|18305.3|3
1726850720000|2024-09-20 16:45:20|18316.3|18304.3|18314.8|18302.8|18316.3|18304.3|18313.8|18301.8|5
1726850730000|2024-09-20 16:45:30|18313.8|18301.8|18315.2|18303.2|18315.2|18303.2|18313.6|18301.6|15
1726850740000|2024-09-20 16:45:40|18316.3|18304.3|18320|18308|18321.1|18309.1|18316.3|18304.3|16
1726850750000|2024-09-20 16:45:50|18318.8|18306.8|18318.6|18306.6|18318.8|18306.8|18318.6|18306.6|1
1726850760000|2024-09-20 16:46:00|18317.5|18305.5|18320|18308|18320|18308|18317.5|18305.5|0
1726850790000|2024-09-20 16:46:30|18319.8|18307.8|18320|18308|18320|18308|18319.8|18307.8|4
1726850800000|2024-09-20 16:46:40|18316.7|18304.7|18319|18307|18319.2|18307.2|18316.5|18304.5|1
1726850810000|2024-09-20 16:46:50|18316.7|18304.7|18316.5|18304.5|18316.7|18304.7|18315.4|18303.4|0
1726850820000|2024-09-20 16:47:00|18316.9|18304.9|18315.4|18303.4|18317.9|18305.9|18315.2|18303.2|1
1726850830000|2024-09-20 16:47:10|18315.2|18303.2|18315.4|18303.4|18315.4|18303.4|18315.2|18303.2|2
1726850840000|2024-09-20 16:47:20|18315.2|18303.2|18307.7|18295.7|18315.2|18303.2|18306.9|18294.9|7
1726850850000|2024-09-20 16:47:30|18307.9|18295.9|18305.2|18293.2|18307.9|18295.9|18305.2|18293.2|1
1726850860000|2024-09-20 16:47:40|18304|18292|18307.9|18295.9|18307.9|18295.9|18304|18292|4
1726850870000|2024-09-20 16:47:50|||||||||1
1726850880000|2024-09-20 16:48:00|18309.2|18297.2|18306.7|18294.7|18310|18298|18306.7|18294.7|3
1726850890000|2024-09-20 16:48:10|18309|18297|18309|18297|18309|18297|18309|18297|0
1726850900000|2024-09-20 16:48:20|18305.7|18293.7|18302.7|18290.7|18305.7|18293.7|18302.7|18290.7|2
1726850910000|2024-09-20 16:48:30|18305.2|18293.2|18309.2|18297.2|18310|18298|18305.2|18293.2|4
1726850920000|2024-09-20 16:48:40|18309|18297|18310.2|18298.2|18314|18302|18307.9|18295.9|6
1726850930000|2024-09-20 16:48:50|18310.4|18298.4|18311.5|18299.5|18311.5|18299.5|18310.4|18298.4|0
1726850940000|2024-09-20 16:49:00|18312.7|18300.7|18307.7|18295.7|18315.2|18303.2|18306.7|18294.7|6
1726850950000|2024-09-20 16:49:10|18304.4|18292.4|18304|18292|18304.4|18292.4|18304|18292|0
1726850960000|2024-09-20 16:49:20|18303.8|18291.8|18294|18282|18303.8|18291.8|18294|18282|15
1726850970000|2024-09-20 16:49:30|18292.9|18280.9|18291.9|18279.9|18292.9|18280.9|18290.7|18278.7|3
1726850980000|2024-09-20 16:49:40|18288.6|18276.6|18288.6|18276.6|18288.6|18276.6|18288.6|18276.6|8
1726850990000|2024-09-20 16:49:50|||||||||2
1726851000000|2024-09-20 16:50:00|||||||||1
1726851010000|2024-09-20 16:50:10|18288.4|18276.4|18292.5|18280.5|18292.7|18280.7|18288.4|18276.4|5
1726851020000|2024-09-20 16:50:20|18290.9|18278.9|18288.4|18276.4|18290.9|18278.9|18288.4|18276.4|6
1726851030000|2024-09-20 16:50:30|18288.6|18276.6|18289.8|18277.8|18289.8|18277.8|18288.6|18276.6|1
1726851040000|2024-09-20 16:50:40|18289.6|18277.6|18289.6|18277.6|18289.6|18277.6|18288.6|18276.6|1
1726851050000|2024-09-20 16:50:50|18288.6|18276.6|18281.3|18269.3|18288.6|18276.6|18281.3|18269.3|5
1726851060000|2024-09-20 16:51:00|18283.4|18271.4|18287.5|18275.5|18288.6|18276.6|18283.4|18271.4|7
1726851070000|2024-09-20 16:51:10|18288.6|18276.6|18287.5|18275.5|18289.8|18277.8|18287.5|18275.5|10
1726851080000|2024-09-20 16:51:20|18286.5|18274.5|18287.5|18275.5|18287.5|18275.5|18286.5|18274.5|1
1726851090000|2024-09-20 16:51:30|18286.5|18274.5|18287.5|18275.5|18288.6|18276.6|18286.5|18274.5|3
1726851100000|2024-09-20 16:51:40|||||||||2
1726851110000|2024-09-20 16:51:50|18288.6|18276.6|18282.9|18270.9|18289.8|18277.8|18281.9|18269.9|5
1726851120000|2024-09-20 16:52:00|18281.9|18269.9|18284.2|18272.2|18284.2|18272.2|18281.9|18269.9|24
1726851130000|2024-09-20 16:52:10|18284|18272|18282.9|18270.9|18284|18272|18281.9|18269.9|0
1726851140000|2024-09-20 16:52:20|||||||||2
1726851150000|2024-09-20 16:52:30|18284|18272|18278.4|18266.4|18286.5|18274.5|18278.4|18266.4|16
1726851160000|2024-09-20 16:52:40|18279.4|18267.4|18278.4|18266.4|18279.4|18267.4|18278.4|18266.4|1
1726851170000|2024-09-20 16:52:50|18279.4|18267.4|18279.6|18267.6|18279.6|18267.6|18278.6|18266.6|0
1726851180000|2024-09-20 16:53:00|18283.2|18271.2|18281.9|18269.9|18283.2|18271.2|18278.6|18266.6|4
1726851200000|2024-09-20 16:53:20|18280.9|18268.9|18277.3|18265.3|18281.9|18269.9|18277.3|18265.3|11
1726851210000|2024-09-20 16:53:30|18280.7|18268.7|18280.7|18268.7|18280.7|18268.7|18279.6|18267.6|2
1726851220000|2024-09-20 16:53:40|18279.6|18267.6|18289.2|18277.2|18289.2|18277.2|18279.6|18267.6|3
1726851230000|2024-09-20 16:53:50|18286.5|18274.5|18287.7|18275.7|18287.7|18275.7|18286.5|18274.5|1
1726851240000|2024-09-20 16:54:00|18287.5|18275.5|18289|18277|18289|18277|18287.5|18275.5|3
1726851250000|2024-09-20 16:54:10|18286.7|18274.7|18290|18278|18290|18278|18286.7|18274.7|0
1726851260000|2024-09-20 16:54:20|18289.8|18277.8|18288.8|18276.8|18289.8|18277.8|18288.8|18276.8|0
1726851270000|2024-09-20 16:54:30|18291.1|18279.1|18286.3|18274.3|18291.1|18279.1|18286.3|18274.3|3
1726851280000|2024-09-20 16:54:40|18286.1|18274.1|18286.1|18274.1|18286.1|18274.1|18286.1|18274.1|0
1726851290000|2024-09-20 16:54:50|18287.3|18275.3|18286.3|18274.3|18287.3|18275.3|18286.3|18274.3|4
1726851300000|2024-09-20 16:55:00|18287.3|18275.3|18287.3|18275.3|18287.3|18275.3|18286.3|18274.3|1
1726851310000|2024-09-20 16:55:10|18287.1|18275.1|18288.4|18276.4|18288.4|18276.4|18286.1|18274.1|0
1726851320000|2024-09-20 16:55:20|18287.3|18275.3|18287.3|18275.3|18287.3|18275.3|18287.3|18275.3|0
1726851340000|2024-09-20 16:55:40|18286.3|18274.3|18285.9|18273.9|18286.3|18274.3|18285.9|18273.9|1
1726851350000|2024-09-20 16:55:50|18286.1|18274.1|18285.9|18273.9|18286.1|18274.1|18285.9|18273.9|0
1726851360000|2024-09-20 16:56:00|18286.1|18274.1|18285.9|18273.9|18286.1|18274.1|18285.9|18273.9|1
1726851370000|2024-09-20 16:56:10|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|26
1726851380000|2024-09-20 16:56:20|||||||||1
1726851390000|2024-09-20 16:56:30|18285.9|18273.9|18288.2|18276.2|18288.2|18276.2|18285.9|18273.9|1
1726851400000|2024-09-20 16:56:40|18286.9|18274.9|18287.1|18275.1|18287.1|18275.1|18286.9|18274.9|0
1726851410000|2024-09-20 16:56:50|18286.7|18274.7|18285.9|18273.9|18288.2|18276.2|18284.8|18272.8|16
1726851420000|2024-09-20 16:57:00|18286.1|18274.1|18284.6|18272.6|18286.1|18274.1|18283.6|18271.6|3
1726851430000|2024-09-20 16:57:10|18285.7|18273.7|18284.6|18272.6|18285.9|18273.9|18283.6|18271.6|0
1726851450000|2024-09-20 16:57:30|18283.6|18271.6|18283.6|18271.6|18283.6|18271.6|18283.6|18271.6|0
1726851460000|2024-09-20 16:57:40|18284.6|18272.6|18284.6|18272.6|18284.6|18272.6|18283.6|18271.6|2
1726851470000|2024-09-20 16:57:50|18283.6|18271.6|18283.6|18271.6|18283.6|18271.6|18283.6|18271.6|0
1726851490000|2024-09-20 16:58:10|18284.8|18272.8|18285.7|18273.7|18288|18276|18284.8|18272.8|19
1726851500000|2024-09-20 16:58:20|18284.4|18272.4|18283.2|18271.2|18284.4|18272.4|18283.2|18271.2|0
1726851510000|2024-09-20 16:58:30|18283.6|18271.6|18286.7|18274.7|18286.7|18274.7|18283.6|18271.6|4
1726851520000|2024-09-20 16:58:40|18288.2|18276.2|18289.4|18277.4|18289.4|18277.4|18288.2|18276.2|5
1726851530000|2024-09-20 16:58:50|18289.2|18277.2|18289.2|18277.2|18289.2|18277.2|18289.2|18277.2|1
1726851540000|2024-09-20 16:59:00|18290.7|18278.7|18288.2|18276.2|18290.7|18278.7|18288|18276|3
1726851550000|2024-09-20 16:59:10|18289.2|18277.2|18290.5|18278.5|18290.5|18278.5|18289.2|18277.2|2
1726851560000|2024-09-20 16:59:20|18289|18277|18284.4|18272.4|18289|18277|18284.4|18272.4|6
1726851570000|2024-09-20 16:59:30|18285.5|18273.5|18284.4|18272.4|18286.7|18274.7|18284.2|18272.2|4
1726851580000|2024-09-20 16:59:40|18285.5|18273.5|18284.4|18272.4|18285.5|18273.5|18283.4|18271.4|1
1726851590000|2024-09-20 16:59:50|18284.2|18272.2|18285.5|18273.5|18285.5|18273.5|18284.2|18272.2|1
1726851600000|2024-09-20 17:00:00|18284.4|18272.4|18285.5|18273.5|18285.5|18273.5|18284.4|18272.4|1
1726851610000|2024-09-20 17:00:10|18284.4|18272.4|18285.5|18273.5|18286.7|18274.7|18284.4|18272.4|0
1726851620000|2024-09-20 17:00:20|18290.9|18278.9|18289.4|18277.4|18290.9|18278.9|18288.8|18276.8|28
1726851630000|2024-09-20 17:00:30|18290.5|18278.5|18290.7|18278.7|18290.7|18278.7|18290.5|18278.5|3
1726851640000|2024-09-20 17:00:40|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|1
1726851650000|2024-09-20 17:00:50|18291.5|18279.5|18290.3|18278.3|18291.5|18279.5|18290.3|18278.3|4
1726851660000|2024-09-20 17:01:00|18289|18277|18290.5|18278.5|18290.5|18278.5|18289|18277|2
1726851670000|2024-09-20 17:01:10|18289.4|18277.4|18290.5|18278.5|18290.7|18278.7|18289.4|18277.4|5
1726851680000|2024-09-20 17:01:20|18290.7|18278.7|18290.7|18278.7|18290.7|18278.7|18290.5|18278.5|0
1726851690000|2024-09-20 17:01:30|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|0
1726851710000|2024-09-20 17:01:50|18291.9|18279.9|18295.5|18283.5|18295.5|18283.5|18291.7|18279.7|3
1726851720000|2024-09-20 17:02:00|18293.2|18281.2|18293.2|18281.2|18293.2|18281.2|18293.2|18281.2|3
1726851730000|2024-09-20 17:02:10|18293|18281|18294|18282|18294|18282|18293|18281|1
1726851740000|2024-09-20 17:02:20|18293|18281|18294|18282|18294.2|18282.2|18293|18281|1
1726851750000|2024-09-20 17:02:30|18293|18281|18294|18282|18294|18282|18293|18281|0
1726851760000|2024-09-20 17:02:40|18293|18281|18294|18282|18294|18282|18293|18281|0
1726851770000|2024-09-20 17:02:50|18294.2|18282.2|18294|18282|18294.2|18282.2|18294|18282|0
1726851780000|2024-09-20 17:03:00|18294.2|18282.2|18296.5|18284.5|18296.5|18284.5|18294.2|18282.2|0
1726851790000|2024-09-20 17:03:10|18295.5|18283.5|18295.5|18283.5|18295.5|18283.5|18295.5|18283.5|0
1726851800000|2024-09-20 17:03:20|18295.3|18283.3|18299|18287|18299|18287|18293|18281|3
1726851810000|2024-09-20 17:03:30|18300.3|18288.3|18300.3|18288.3|18300.3|18288.3|18299|18287|4
1726851820000|2024-09-20 17:03:40|18300.5|18288.5|18298|18286|18301.5|18289.5|18297.5|18285.5|8
1726851830000|2024-09-20 17:03:50|18299|18287|18299|18287|18300|18288|18299|18287|0
1726851840000|2024-09-20 17:04:00|18299.2|18287.2|18297.5|18285.5|18301.7|18289.7|18297.5|18285.5|4
1726851850000|2024-09-20 17:04:10|18296.5|18284.5|18294.8|18282.8|18296.5|18284.5|18294.8|18282.8|0
1726851870000|2024-09-20 17:04:30|||||||||1
1726851880000|2024-09-20 17:04:40|18293.8|18281.8|18294.8|18282.8|18294.8|18282.8|18293.8|18281.8|1
1726851890000|2024-09-20 17:04:50|18298.6|18286.6|18298.6|18286.6|18298.6|18286.6|18297.6|18285.6|1
1726851900000|2024-09-20 17:05:00|18297.6|18285.6|18293.8|18281.8|18297.6|18285.6|18292.3|18280.3|2
1726851910000|2024-09-20 17:05:10|18294.8|18282.8|18293.6|18281.6|18294.8|18282.8|18290.1|18278.1|0
1726851920000|2024-09-20 17:05:20|18294.8|18282.8|18293.6|18281.6|18294.8|18282.8|18293.6|18281.6|0
1726851930000|2024-09-20 17:05:30|18292.6|18280.6|18292.6|18280.6|18292.6|18280.6|18292.6|18280.6|5
1726851940000|2024-09-20 17:05:40|18292.3|18280.3|18292.3|18280.3|18292.3|18280.3|18292.3|18280.3|0
1726851950000|2024-09-20 17:05:50|18293.6|18281.6|18293.6|18281.6|18293.6|18281.6|18292.6|18280.6|2
1726851960000|2024-09-20 17:06:00|18292.6|18280.6|18292.3|18280.3|18293.6|18281.6|18292.3|18280.3|0
1726851970000|2024-09-20 17:06:10|||||||||1
1726851990000|2024-09-20 17:06:30|18293.6|18281.6|18293.4|18281.4|18293.6|18281.6|18293.4|18281.4|2
1726852000000|2024-09-20 17:06:40|18293.8|18281.8|18292.3|18280.3|18294.6|18282.6|18292.3|18280.3|0
1726852010000|2024-09-20 17:06:50|18291.1|18279.1|18289.8|18277.8|18291.1|18279.1|18289.8|18277.8|2
1726852020000|2024-09-20 17:07:00|18291.1|18279.1|18293.4|18281.4|18293.4|18281.4|18291.1|18279.1|2
1726852040000|2024-09-20 17:07:20|18292.3|18280.3|18292.3|18280.3|18292.3|18280.3|18292.3|18280.3|0
1726852060000|2024-09-20 17:07:40|18290.9|18278.9|18285.9|18273.9|18291.9|18279.9|18285.9|18273.9|15
1726852080000|2024-09-20 17:08:00|18286.9|18274.9|18285.7|18273.7|18288.2|18276.2|18285.7|18273.7|2
1726852090000|2024-09-20 17:08:10|18285.9|18273.9|18285.7|18273.7|18286.9|18274.9|18285.7|18273.7|1
1726852100000|2024-09-20 17:08:20|18283.4|18271.4|18283.4|18271.4|18284.4|18272.4|18283.4|18271.4|1
1726852110000|2024-09-20 17:08:30|18284.4|18272.4|18284.4|18272.4|18284.4|18272.4|18283.4|18271.4|1
1726852120000|2024-09-20 17:08:40|18283.4|18271.4|18281.1|18269.1|18283.4|18271.4|18281.1|18269.1|21
1726852130000|2024-09-20 17:08:50|18282.1|18270.1|18283.8|18271.8|18283.8|18271.8|18281.1|18269.1|7
1726852140000|2024-09-20 17:09:00|18285.9|18273.9|18283.4|18271.4|18285.9|18273.9|18282.3|18270.3|0
1726852150000|2024-09-20 17:09:10|18281.3|18269.3|18274.2|18262.2|18281.3|18269.3|18274|18262|9
1726852160000|2024-09-20 17:09:20|18275.3|18263.3|18278.4|18266.4|18279.8|18267.8|18275.3|18263.3|13
1726852170000|2024-09-20 17:09:30|18279.6|18267.6|18284.4|18272.4|18284.4|18272.4|18279.6|18267.6|3
1726852180000|2024-09-20 17:09:40|18285.7|18273.7|18288.2|18276.2|18288.2|18276.2|18285.7|18273.7|0
1726852200000|2024-09-20 17:10:00|18288.4|18276.4|18288.4|18276.4|18288.4|18276.4|18287.1|18275.1|1
1726852210000|2024-09-20 17:10:10|18286.9|18274.9|18286.9|18274.9|18287.1|18275.1|18286.9|18274.9|3
1726852220000|2024-09-20 17:10:20|18286.7|18274.7|18286.9|18274.9|18288.4|18276.4|18286.7|18274.7|12
1726852240000|2024-09-20 17:10:40|18285.9|18273.9|18284.4|18272.4|18285.9|18273.9|18280.9|18268.9|8
1726852260000|2024-09-20 17:11:00|18284.6|18272.6|18284.4|18272.4|18285.9|18273.9|18284.4|18272.4|1
1726852270000|2024-09-20 17:11:10|18283.4|18271.4|18283.2|18271.2|18284.2|18272.2|18283.2|18271.2|0
1726852280000|2024-09-20 17:11:20|18280.9|18268.9|18280.9|18268.9|18280.9|18268.9|18280.9|18268.9|0
1726852290000|2024-09-20 17:11:30|18281.1|18269.1|18279.8|18267.8|18281.1|18269.1|18279.8|18267.8|4
1726852300000|2024-09-20 17:11:40|18278.8|18266.8|18278.8|18266.8|18278.8|18266.8|18278.8|18266.8|0
1726852310000|2024-09-20 17:11:50|18280.1|18268.1|18281.1|18269.1|18281.1|18269.1|18280.1|18268.1|6
1726852320000|2024-09-20 17:12:00|18282.1|18270.1|18282.3|18270.3|18282.3|18270.3|18281.1|18269.1|6
1726852330000|2024-09-20 17:12:10|18281.3|18269.3|18274.2|18262.2|18282.8|18270.8|18274.2|18262.2|8
1726852350000|2024-09-20 17:12:30|18275.5|18263.5|18275.3|18263.3|18275.5|18263.5|18275.3|18263.3|0
1726852360000|2024-09-20 17:12:40|18275.5|18263.5|18274.2|18262.2|18275.5|18263.5|18274.2|18262.2|0
1726852380000|2024-09-20 17:13:00|18275.3|18263.3|18274.2|18262.2|18275.3|18263.3|18274.2|18262.2|0
1726852400000|2024-09-20 17:13:20|||||||||2
1726852410000|2024-09-20 17:13:30|18275.3|18263.3|18275.3|18263.3|18276.5|18264.5|18275.3|18263.3|1
1726852420000|2024-09-20 17:13:40|18274.2|18262.2|18274.2|18262.2|18274.2|18262.2|18271.9|18259.9|13
1726852430000|2024-09-20 17:13:50|18274.4|18262.4|18277.6|18265.6|18277.6|18265.6|18274.4|18262.4|2
1726852440000|2024-09-20 17:14:00|18276.5|18264.5|18277.8|18265.8|18279|18267|18276.5|18264.5|1
1726852450000|2024-09-20 17:14:10|18279|18267|18276.5|18264.5|18279|18267|18275.5|18263.5|11
1726852460000|2024-09-20 17:14:20|18275.3|18263.3|18274|18262|18276.5|18264.5|18274|18262|0
1726852470000|2024-09-20 17:14:30|18273|18261|18273|18261|18274|18262|18273|18261|2
1726852480000|2024-09-20 17:14:40|18274|18262|18273|18261|18274|18262|18273|18261|0
1726852500000|2024-09-20 17:15:00|18274|18262|18274|18262|18274|18262|18274|18262|0
1726852510000|2024-09-20 17:15:10|18275.3|18263.3|18276.5|18264.5|18276.5|18264.5|18275.1|18263.1|2
1726852520000|2024-09-20 17:15:20|18275.3|18263.3|18275.3|18263.3|18275.3|18263.3|18275.3|18263.3|2
1726852530000|2024-09-20 17:15:30|18271.9|18259.9|18271.9|18259.9|18271.9|18259.9|18271.9|18259.9|1
1726852540000|2024-09-20 17:15:40|18274.4|18262.4|18274.4|18262.4|18274.4|18262.4|18274.4|18262.4|7
1726852550000|2024-09-20 17:15:50|18276.5|18264.5|18276.3|18264.3|18276.5|18264.5|18275.3|18263.3|2
1726852560000|2024-09-20 17:16:00|18277.6|18265.6|18278.6|18266.6|18278.6|18266.6|18277.6|18265.6|1
1726852570000|2024-09-20 17:16:10|18280.7|18268.7|18279.8|18267.8|18280.9|18268.9|18279.8|18267.8|3
1726852580000|2024-09-20 17:16:20|18280.1|18268.1|18281.1|18269.1|18281.1|18269.1|18280.1|18268.1|0
1726852600000|2024-09-20 17:16:40|18280.9|18268.9|18279.8|18267.8|18280.9|18268.9|18278.8|18266.8|1
1726852620000|2024-09-20 17:17:00|18280.1|18268.1|18283.6|18271.6|18283.6|18271.6|18280.1|18268.1|0
1726852630000|2024-09-20 17:17:10|18283.4|18271.4|18278.6|18266.6|18283.4|18271.4|18278.6|18266.6|3
1726852660000|2024-09-20 17:17:40|18280.7|18268.7|18279.4|18267.4|18280.7|18268.7|18279.4|18267.4|2
1726852670000|2024-09-20 17:17:50|18282.1|18270.1|18283.4|18271.4|18283.4|18271.4|18280.9|18268.9|5
1726852680000|2024-09-20 17:18:00|||||||||1
1726852690000|2024-09-20 17:18:10|18283.2|18271.2|18279.4|18267.4|18283.6|18271.6|18279.4|18267.4|18
1726852700000|2024-09-20 17:18:20|18282.6|18270.6|18282.6|18270.6|18282.6|18270.6|18282.6|18270.6|13
1726852720000|2024-09-20 17:18:40|||||||||10
1726852730000|2024-09-20 17:18:50|18281.5|18269.5|18281.1|18269.1|18282.6|18270.6|18281.1|18269.1|24
1726852740000|2024-09-20 17:19:00|18281.3|18269.3|18279|18267|18281.3|18269.3|18279|18267|15
1726852750000|2024-09-20 17:19:10|||||||||1
1726852760000|2024-09-20 17:19:20|||||||||16
1726852770000|2024-09-20 17:19:30|18276.5|18264.5|18275.5|18263.5|18276.5|18264.5|18274.4|18262.4|23
1726852780000|2024-09-20 17:19:40|18274.4|18262.4|18274.4|18262.4|18274.4|18262.4|18274.4|18262.4|4
1726852790000|2024-09-20 17:19:50|18275.5|18263.5|18276.5|18264.5|18276.5|18264.5|18275.5|18263.5|2
1726852800000|2024-09-20 17:20:00|18275.5|18263.5|18275.5|18263.5|18276.5|18264.5|18275.5|18263.5|6
1726852810000|2024-09-20 17:20:10|||||||||3
1726852830000|2024-09-20 17:20:30|18277.1|18265.1|18279|18267|18280.3|18268.3|18277.1|18265.1|10
1726852850000|2024-09-20 17:20:50|18281.1|18269.1|18281.1|18269.1|18281.1|18269.1|18280.1|18268.1|1
1726852860000|2024-09-20 17:21:00|18282.1|18270.1|18282.4|18270.4|18282.6|18270.6|18282.1|18270.1|0
1726852870000|2024-09-20 17:21:10|18283.6|18271.6|18283.6|18271.6|18283.6|18271.6|18283.6|18271.6|2
1726852880000|2024-09-20 17:21:20|18282.6|18270.6|18284.6|18272.6|18284.6|18272.6|18282.6|18270.6|0
1726852890000|2024-09-20 17:21:30|18285.7|18273.7|18281.5|18269.5|18285.7|18273.7|18281.5|18269.5|5
1726852900000|2024-09-20 17:21:40|18282.6|18270.6|18280.5|18268.5|18282.6|18270.6|18279.4|18267.4|7
1726852910000|2024-09-20 17:21:50|18281.5|18269.5|18280.5|18268.5|18281.5|18269.5|18280.5|18268.5|11
1726852920000|2024-09-20 17:22:00|18281.5|18269.5|18281.5|18269.5|18281.5|18269.5|18281.5|18269.5|6
1726852930000|2024-09-20 17:22:10|18279.4|18267.4|18280.5|18268.5|18280.5|18268.5|18279.4|18267.4|15
1726852940000|2024-09-20 17:22:20|18276.9|18264.9|18275.9|18263.9|18276.9|18264.9|18274.8|18262.8|22
1726852950000|2024-09-20 17:22:30|18274.8|18262.8|18272.3|18260.3|18274.8|18262.8|18272.3|18260.3|19
1726852960000|2024-09-20 17:22:40|18276.5|18264.5|18275.5|18263.5|18276.5|18264.5|18275.5|18263.5|20
1726852970000|2024-09-20 17:22:50|18277.8|18265.8|18277.8|18265.8|18277.8|18265.8|18277.8|18265.8|1
1726852980000|2024-09-20 17:23:00|18278|18266|18279.2|18267.2|18279.2|18267.2|18278|18266|0
1726852990000|2024-09-20 17:23:10|18279|18267|18279|18267|18279.2|18267.2|18279|18267|2
1726853000000|2024-09-20 17:23:20|18278|18266|18276.7|18264.7|18278|18266|18276.7|18264.7|2
1726853010000|2024-09-20 17:23:30|18280.3|18268.3|18281.5|18269.5|18281.5|18269.5|18280.3|18268.3|0
1726853020000|2024-09-20 17:23:40|||||||||1
1726853050000|2024-09-20 17:24:10|18282.6|18270.6|18283.6|18271.6|18283.6|18271.6|18282.6|18270.6|4
1726853060000|2024-09-20 17:24:20|18281.3|18269.3|18282.6|18270.6|18282.6|18270.6|18281.3|18269.3|2
1726853070000|2024-09-20 17:24:30|18283.6|18271.6|18281.5|18269.5|18283.6|18271.6|18281.5|18269.5|14
1726853080000|2024-09-20 17:24:40|18281.3|18269.3|18281.3|18269.3|18281.3|18269.3|18281.3|18269.3|1
1726853110000|2024-09-20 17:25:10|18283.6|18271.6|18283.6|18271.6|18283.6|18271.6|18283.6|18271.6|0
1726853120000|2024-09-20 17:25:20|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|5
1726853130000|2024-09-20 17:25:30|||||||||1
1726853150000|2024-09-20 17:25:50|18286.9|18274.9|18286.9|18274.9|18286.9|18274.9|18286.9|18274.9|1
1726853180000|2024-09-20 17:26:20|18288|18276|18285.9|18273.9|18288.2|18276.2|18285.9|18273.9|5
1726853190000|2024-09-20 17:26:30|18286.9|18274.9|18292.8|18280.8|18292.8|18280.8|18286.9|18274.9|19
1726853200000|2024-09-20 17:26:40|18297.8|18285.8|18299|18287|18299|18287|18296.7|18284.7|22
1726853210000|2024-09-20 17:26:50|18300.3|18288.3|18298.8|18286.8|18300.3|18288.3|18298.8|18286.8|5
1726853220000|2024-09-20 17:27:00|18297.8|18285.8|18294|18282|18297.8|18285.8|18294|18282|3
1726853230000|2024-09-20 17:27:10|18295.5|18283.5|18291.9|18279.9|18296.5|18284.5|18289|18277|6
1726853250000|2024-09-20 17:27:30|18292.2|18280.2|18295.7|18283.7|18296.7|18284.7|18292.2|18280.2|5
1726853260000|2024-09-20 17:27:40|18296.3|18284.3|18295.3|18283.3|18296.3|18284.3|18295.3|18283.3|0
1726853270000|2024-09-20 17:27:50|18295.5|18283.5|18296.5|18284.5|18296.5|18284.5|18295.5|18283.5|0
1726853290000|2024-09-20 17:28:10|18297.8|18285.8|18297.8|18285.8|18297.8|18285.8|18297.8|18285.8|1
1726853300000|2024-09-20 17:28:20|18298.8|18286.8|18299|18287|18299|18287|18298.8|18286.8|2
1726853310000|2024-09-20 17:28:30|18298|18286|18297.8|18285.8|18298|18286|18297.8|18285.8|0
1726853320000|2024-09-20 17:28:40|18295.5|18283.5|18290.5|18278.5|18295.5|18283.5|18290.5|18278.5|9
1726853330000|2024-09-20 17:28:50|18291.5|18279.5|18296.5|18284.5|18296.5|18284.5|18290.5|18278.5|2
1726853340000|2024-09-20 17:29:00|18295.5|18283.5|18297.8|18285.8|18297.8|18285.8|18295.5|18283.5|0
1726853370000|2024-09-20 17:29:30|||||||||1
1726853380000|2024-09-20 17:29:40|18299|18287|18299|18287|18299|18287|18299|18287|0
1726853390000|2024-09-20 17:29:50|18297.8|18285.8|18296.5|18284.5|18297.8|18285.8|18295.3|18283.3|1
1726853400000|2024-09-20 17:30:00|18296.3|18284.3|18296.5|18284.5|18296.5|18284.5|18295.5|18283.5|1
1726853410000|2024-09-20 17:30:10|18295.3|18283.3|18295.3|18283.3|18295.3|18283.3|18295.3|18283.3|3
1726853420000|2024-09-20 17:30:20|18295.5|18283.5|18297.8|18285.8|18297.8|18285.8|18295.5|18283.5|3
1726853430000|2024-09-20 17:30:30|||||||||1
1726853440000|2024-09-20 17:30:40|18299|18287|18295.7|18283.7|18299|18287|18295.7|18283.7|2
1726853450000|2024-09-20 17:30:50|18296.5|18284.5|18296.7|18284.7|18296.7|18284.7|18295.5|18283.5|1
1726853460000|2024-09-20 17:31:00|18297.8|18285.8|18298|18286|18298|18286|18296.7|18284.7|2
1726853470000|2024-09-20 17:31:10|18297|18285|18296.5|18284.5|18297.8|18285.8|18296.5|18284.5|4
1726853480000|2024-09-20 17:31:20|18296.7|18284.7|18296.5|18284.5|18298|18286|18296.5|18284.5|3
1726853490000|2024-09-20 17:31:30|18296.7|18284.7|18295.5|18283.5|18296.7|18284.7|18295.5|18283.5|5
1726853500000|2024-09-20 17:31:40|18296.5|18284.5|18296.5|18284.5|18296.5|18284.5|18296.5|18284.5|1
1726853510000|2024-09-20 17:31:50|18296.7|18284.7|18297.8|18285.8|18297.8|18285.8|18296.7|18284.7|0
1726853520000|2024-09-20 17:32:00|18298|18286|18300.3|18288.3|18300.3|18288.3|18297.8|18285.8|2
1726853530000|2024-09-20 17:32:10|18299|18287|18299|18287|18300.3|18288.3|18299|18287|1
1726853540000|2024-09-20 17:32:20|18298|18286|18295.5|18283.5|18299|18287|18295.5|18283.5|1
1726853550000|2024-09-20 17:32:30|18295.3|18283.3|18290.7|18278.7|18295.3|18283.3|18290.7|18278.7|1
1726853560000|2024-09-20 17:32:40|18290.5|18278.5|18291.7|18279.7|18291.7|18279.7|18290.5|18278.5|3
1726853570000|2024-09-20 17:32:50|18292.8|18280.8|18288|18276|18292.8|18280.8|18288|18276|2
1726853580000|2024-09-20 17:33:00|18288.2|18276.2|18278.4|18266.4|18288.2|18276.2|18278.4|18266.4|13
1726853600000|2024-09-20 17:33:20|18278.2|18266.2|18286.5|18274.5|18286.5|18274.5|18278.2|18266.2|8
1726853610000|2024-09-20 17:33:30|18288|18276|18287|18275|18288|18276|18287|18275|1
1726853620000|2024-09-20 17:33:40|18288|18276|18287|18275|18289|18277|18286.7|18274.7|0
1726853640000|2024-09-20 17:34:00|18285.5|18273.5|18285.7|18273.7|18285.7|18273.7|18285.5|18273.5|2
1726853650000|2024-09-20 17:34:10|||||||||2
1726853660000|2024-09-20 17:34:20|18285.9|18273.9|18290.7|18278.7|18290.7|18278.7|18285.9|18273.9|2
1726853680000|2024-09-20 17:34:40|||||||||3
1726853690000|2024-09-20 17:34:50|18289.9|18277.9|18289.5|18277.5|18289.9|18277.9|18289.5|18277.5|3
1726853700000|2024-09-20 17:35:00|18288.4|18276.4|18289.7|18277.7|18289.7|18277.7|18288.4|18276.4|2
1726853710000|2024-09-20 17:35:10|18287.2|18275.2|18287.4|18275.4|18287.4|18275.4|18287.2|18275.2|11
1726853720000|2024-09-20 17:35:20|18287.2|18275.2|18287.6|18275.6|18288.6|18276.6|18287.2|18275.2|10
1726853730000|2024-09-20 17:35:30|18283.8|18271.8|18282.8|18270.8|18283.8|18271.8|18282.8|18270.8|13
1726853740000|2024-09-20 17:35:40|18283.8|18271.8|18282.8|18270.8|18283.8|18271.8|18282.8|18270.8|2
1726853750000|2024-09-20 17:35:50|18282.6|18270.6|18281.5|18269.5|18283|18271|18281.5|18269.5|1
1726853760000|2024-09-20 17:36:00|18279|18267|18280.3|18268.3|18280.3|18268.3|18279|18267|2
1726853770000|2024-09-20 17:36:10|18280.1|18268.1|18279|18267|18280.1|18268.1|18279|18267|0
1726853780000|2024-09-20 17:36:20|18279.2|18267.2|18281.5|18269.5|18281.5|18269.5|18279.2|18267.2|0
1726853790000|2024-09-20 17:36:30|18281.7|18269.7|18283.8|18271.8|18283.8|18271.8|18281.7|18269.7|3
1726853800000|2024-09-20 17:36:40|18281.3|18269.3|18281.3|18269.3|18282.4|18270.4|18281.3|18269.3|2
1726853810000|2024-09-20 17:36:50|18281.5|18269.5|18281.5|18269.5|18281.5|18269.5|18281.5|18269.5|2
1726853820000|2024-09-20 17:37:00|18286.1|18274.1|18287.2|18275.2|18287.2|18275.2|18284.9|18272.9|0
1726853830000|2024-09-20 17:37:10|18288.2|18276.2|18287.2|18275.2|18288.2|18276.2|18285.1|18273.1|1
1726853840000|2024-09-20 17:37:20|18287.4|18275.4|18287.4|18275.4|18287.4|18275.4|18287.4|18275.4|2
1726853850000|2024-09-20 17:37:30|18287.6|18275.6|18287.4|18275.4|18287.6|18275.6|18287.4|18275.4|1
1726853860000|2024-09-20 17:37:40|||||||||2
1726853870000|2024-09-20 17:37:50|18287.6|18275.6|18287.6|18275.6|18287.6|18275.6|18287.6|18275.6|1
1726853880000|2024-09-20 17:38:00|18288.6|18276.6|18286.3|18274.3|18288.8|18276.8|18286.3|18274.3|3
1726853890000|2024-09-20 17:38:10|18286.1|18274.1|18288.4|18276.4|18288.4|18276.4|18286.1|18274.1|4
1726853900000|2024-09-20 17:38:20|18288.6|18276.6|18288.4|18276.4|18288.6|18276.6|18288.4|18276.4|1
1726853910000|2024-09-20 17:38:30|18288.2|18276.2|18289.5|18277.5|18289.5|18277.5|18288.2|18276.2|2
1726853920000|2024-09-20 17:38:40|18290.7|18278.7|18288.4|18276.4|18291.8|18279.8|18288.4|18276.4|0
1726853930000|2024-09-20 17:38:50|18288.6|18276.6|18288.6|18276.6|18288.6|18276.6|18288.6|18276.6|1
1726853940000|2024-09-20 17:39:00|18289.7|18277.7|18286.1|18274.1|18289.7|18277.7|18286.1|18274.1|2
1726853950000|2024-09-20 17:39:10|18287.2|18275.2|18285.9|18273.9|18288.2|18276.2|18285.9|18273.9|4
1726853960000|2024-09-20 17:39:20|18287|18275|18284.9|18272.9|18287.2|18275.2|18284.9|18272.9|2
1726853970000|2024-09-20 17:39:30|18285.9|18273.9|18287.2|18275.2|18287.2|18275.2|18285.9|18273.9|1
1726853980000|2024-09-20 17:39:40|||||||||1
1726853990000|2024-09-20 17:39:50|18287.4|18275.4|18287.2|18275.2|18288.4|18276.4|18286.1|18274.1|0
1726854000000|2024-09-20 17:40:00|18288.2|18276.2|18284.7|18272.7|18288.2|18276.2|18284.7|18272.7|4
1726854010000|2024-09-20 17:40:10|18283.8|18271.8|18280.9|18268.9|18284.9|18272.9|18280.9|18268.9|5
1726854020000|2024-09-20 17:40:20|18279.9|18267.9|18284.7|18272.7|18284.7|18272.7|18279.9|18267.9|3
1726854030000|2024-09-20 17:40:30|18284.5|18272.5|18284.7|18272.7|18284.7|18272.7|18284.5|18272.5|0
1726854040000|2024-09-20 17:40:40|18285.9|18273.9|18284.9|18272.9|18285.9|18273.9|18284.9|18272.9|0
1726854050000|2024-09-20 17:40:50|18283.6|18271.6|18282.4|18270.4|18283.6|18271.6|18282.4|18270.4|3
1726854060000|2024-09-20 17:41:00|18283.4|18271.4|18283.4|18271.4|18283.4|18271.4|18283.4|18271.4|0
1726854070000|2024-09-20 17:41:10|18284.9|18272.9|18284.9|18272.9|18284.9|18272.9|18284.7|18272.7|2
1726854080000|2024-09-20 17:41:20|18285.9|18273.9|18286.1|18274.1|18286.3|18274.3|18285.9|18273.9|1
1726854090000|2024-09-20 17:41:30|18287.2|18275.2|18288.4|18276.4|18288.4|18276.4|18287.2|18275.2|1
1726854100000|2024-09-20 17:41:40|||||||||2
1726854110000|2024-09-20 17:41:50|18287.4|18275.4|18289.5|18277.5|18289.5|18277.5|18287.4|18275.4|1
1726854120000|2024-09-20 17:42:00|18290.5|18278.5|18290.7|18278.7|18290.7|18278.7|18290.5|18278.5|2
1726854130000|2024-09-20 17:42:10|18290.5|18278.5|18290.5|18278.5|18290.5|18278.5|18289.5|18277.5|2
1726854140000|2024-09-20 17:42:20|18290.7|18278.7|18292|18280|18292.2|18280.2|18288.8|18276.8|8
1726854150000|2024-09-20 17:42:30|18291.8|18279.8|18292|18280|18293.2|18281.2|18290.9|18278.9|0
1726854160000|2024-09-20 17:42:40|18293.2|18281.2|18292|18280|18293.2|18281.2|18292|18280|0
1726854170000|2024-09-20 17:42:50|18293.2|18281.2|18295.5|18283.5|18295.5|18283.5|18293.2|18281.2|0
1726854180000|2024-09-20 17:43:00|18294.3|18282.3|18295.5|18283.5|18295.5|18283.5|18294.3|18282.3|1
1726854190000|2024-09-20 17:43:10|||||||||1
1726854200000|2024-09-20 17:43:20|18295.7|18283.7|18295.7|18283.7|18295.7|18283.7|18295.7|18283.7|0
1726854210000|2024-09-20 17:43:30|18295.5|18283.5|18293|18281|18295.5|18283.5|18293|18281|3
1726854220000|2024-09-20 17:43:40|||||||||2
1726854230000|2024-09-20 17:43:50|18292.8|18280.8|18291.8|18279.8|18292.8|18280.8|18290.7|18278.7|0
1726854240000|2024-09-20 17:44:00|18290.7|18278.7|18292|18280|18293|18281|18290.7|18278.7|1
1726854250000|2024-09-20 17:44:10|18290.7|18278.7|18292|18280|18292|18280|18290.7|18278.7|1
1726854260000|2024-09-20 17:44:20|18291.8|18279.8|18292|18280|18292|18280|18291.8|18279.8|0
1726854270000|2024-09-20 17:44:30|18290.7|18278.7|18293|18281|18293|18281|18290.7|18278.7|1
1726854280000|2024-09-20 17:44:40|18293.2|18281.2|18293.2|18281.2|18293.2|18281.2|18293.2|18281.2|1
1726854290000|2024-09-20 17:44:50|18293|18281|18291.8|18279.8|18293|18281|18291.8|18279.8|3
1726854300000|2024-09-20 17:45:00|18290.7|18278.7|18289.3|18277.3|18290.7|18278.7|18287|18275|10
1726854310000|2024-09-20 17:45:10|18290.3|18278.3|18288|18276|18290.5|18278.5|18288|18276|6
1726854320000|2024-09-20 17:45:20|18287.8|18275.8|18285.7|18273.7|18287.8|18275.8|18285.7|18273.7|0
1726854330000|2024-09-20 17:45:30|18287|18275|18290.5|18278.5|18290.5|18278.5|18287|18275|1
1726854340000|2024-09-20 17:45:40|18291.6|18279.6|18289.3|18277.3|18291.6|18279.6|18289.3|18277.3|0
1726854350000|2024-09-20 17:45:50|18290.7|18278.7|18284.5|18272.5|18290.7|18278.7|18283.4|18271.4|19
1726854370000|2024-09-20 17:46:10|18281.3|18269.3|18283.4|18271.4|18283.4|18271.4|18281.3|18269.3|0
1726854380000|2024-09-20 17:46:20|18282.4|18270.4|18284.7|18272.7|18284.7|18272.7|18282.4|18270.4|0
1726854390000|2024-09-20 17:46:30|18284.5|18272.5|18284.5|18272.5|18284.5|18272.5|18284.5|18272.5|1
1726854410000|2024-09-20 17:46:50|18284.3|18272.3|18284.5|18272.5|18284.5|18272.5|18284.3|18272.3|1
1726854420000|2024-09-20 17:47:00|18285.5|18273.5|18285.5|18273.5|18285.5|18273.5|18285.5|18273.5|0
1726854430000|2024-09-20 17:47:10|||||||||4
1726854440000|2024-09-20 17:47:20|18288|18276|18287|18275|18288|18276|18285.9|18273.9|1
1726854450000|2024-09-20 17:47:30|18286.8|18274.8|18288|18276|18288.2|18276.2|18286.8|18274.8|1
1726854460000|2024-09-20 17:47:40|18287|18275|18288|18276|18288|18276|18287|18275|0
1726854470000|2024-09-20 17:47:50|18287|18275|18287|18275|18287|18275|18287|18275|0
1726854480000|2024-09-20 17:48:00|18285.9|18273.9|18286.8|18274.8|18287|18275|18285.7|18273.7|0
1726854490000|2024-09-20 17:48:10|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|18285.7|18273.7|0
1726854510000|2024-09-20 17:48:30|||||||||5
1726854530000|2024-09-20 17:48:50|18284.5|18272.5|18283.2|18271.2|18284.5|18272.5|18283.2|18271.2|3
1726854550000|2024-09-20 17:49:10|18284.5|18272.5|18284.5|18272.5|18284.5|18272.5|18284.5|18272.5|1
1726854560000|2024-09-20 17:49:20|18285.7|18273.7|18285.5|18273.5|18285.7|18273.7|18284.5|18272.5|2
1726854570000|2024-09-20 17:49:30|18284.5|18272.5|18284.5|18272.5|18284.5|18272.5|18284.5|18272.5|1
1726854580000|2024-09-20 17:49:40|||||||||1
1726854590000|2024-09-20 17:49:50|18283.2|18271.2|18284.3|18272.3|18284.3|18272.3|18283|18271|9
1726854600000|2024-09-20 17:50:00|18285.5|18273.5|18284.3|18272.3|18285.5|18273.5|18284.3|18272.3|5
1726854610000|2024-09-20 17:50:10|18285.3|18273.3|18285.3|18273.3|18285.3|18273.3|18285.3|18273.3|0
1726854620000|2024-09-20 17:50:20|18283.2|18271.2|18284.3|18272.3|18285.3|18273.3|18283.2|18271.2|1
1726854630000|2024-09-20 17:50:30|18285.3|18273.3|18282|18270|18285.3|18273.3|18280.7|18268.7|6
1726854640000|2024-09-20 17:50:40|18283|18271|18278.6|18266.6|18283|18271|18278.6|18266.6|5
1726854650000|2024-09-20 17:50:50|18280.7|18268.7|18280.7|18268.7|18281.8|18269.8|18279.7|18267.7|0
1726854660000|2024-09-20 17:51:00|18281.8|18269.8|18280.9|18268.9|18281.8|18269.8|18280.9|18268.9|3
1726854670000|2024-09-20 17:51:10|18279.9|18267.9|18279.9|18267.9|18279.9|18267.9|18279.9|18267.9|0
1726854680000|2024-09-20 17:51:20|18280.9|18268.9|18280.9|18268.9|18281.1|18269.1|18279.9|18267.9|2
1726854690000|2024-09-20 17:51:30|18279.7|18267.7|18282.2|18270.2|18283.2|18271.2|18278.6|18266.6|1
1726854700000|2024-09-20 17:51:40|18280.9|18268.9|18280.9|18268.9|18280.9|18268.9|18280.9|18268.9|4
1726854710000|2024-09-20 17:51:50|18278.6|18266.6|18280.9|18268.9|18280.9|18268.9|18278.6|18266.6|1
1726854720000|2024-09-20 17:52:00|18279.7|18267.7|18278.6|18266.6|18279.7|18267.7|18278.6|18266.6|0
1726854740000|2024-09-20 17:52:20|18279.7|18267.7|18278.6|18266.6|18279.7|18267.7|18278.6|18266.6|0
1726854750000|2024-09-20 17:52:30|18275.9|18263.9|18279.1|18267.1|18281.1|18269.1|18275.9|18263.9|25
1726854760000|2024-09-20 17:52:40|18278|18266|18278|18266|18278|18266|18278|18266|1
1726854770000|2024-09-20 17:52:50|18277|18265|18279.1|18267.1|18279.1|18267.1|18276.6|18264.6|11
1726854780000|2024-09-20 17:53:00|18278|18266|18278|18266|18279.1|18267.1|18278|18266|1
1726854790000|2024-09-20 17:53:10|18276.1|18264.1|18276.3|18264.3|18276.3|18264.3|18276.1|18264.1|19
1726854800000|2024-09-20 17:53:20|18276.1|18264.1|18276.3|18264.3|18276.3|18264.3|18276.1|18264.1|2
1726854810000|2024-09-20 17:53:30|18276.1|18264.1|18276.1|18264.1|18276.1|18264.1|18276.1|18264.1|6
1726854820000|2024-09-20 17:53:40|18278.2|18266.2|18279.7|18267.7|18279.7|18267.7|18275.9|18263.9|19
1726854830000|2024-09-20 17:53:50|18279.9|18267.9|18281.1|18269.1|18281.1|18269.1|18278.6|18266.6|7
1726854840000|2024-09-20 17:54:00|18282.6|18270.6|18288.6|18276.6|18288.6|18276.6|18281.6|18269.6|20
1726854850000|2024-09-20 17:54:10|18287.6|18275.6|18287.6|18275.6|18287.6|18275.6|18287.6|18275.6|3
1726854860000|2024-09-20 17:54:20|18288.6|18276.6|18290.1|18278.1|18291.1|18279.1|18288.6|18276.6|8
1726854870000|2024-09-20 17:54:30|18289.1|18277.1|18291.1|18279.1|18291.1|18279.1|18289.1|18277.1|4
1726854880000|2024-09-20 17:54:40|18290.1|18278.1|18293.8|18281.8|18295.1|18283.1|18290.1|18278.1|10
1726854890000|2024-09-20 17:54:50|18293.2|18281.2|18291.3|18279.3|18293.2|18281.2|18291.1|18279.1|31
1726854900000|2024-09-20 17:55:00|18289.9|18277.9|18284.1|18272.1|18289.9|18277.9|18283.6|18271.6|8
1726854910000|2024-09-20 17:55:10|18285.3|18273.3|18288|18276|18289.1|18277.1|18284.3|18272.3|10
1726854920000|2024-09-20 17:55:20|18289.1|18277.1|18287|18275|18289.1|18277.1|18287|18275|6
1726854930000|2024-09-20 17:55:30|18289.3|18277.3|18289.3|18277.3|18289.3|18277.3|18289.3|18277.3|19
1726854940000|2024-09-20 17:55:40|18288|18276|18298.6|18286.6|18299.7|18287.7|18288|18276|47
1726854950000|2024-09-20 17:55:50|18299.7|18287.7|18297.2|18285.2|18299.7|18287.7|18294.7|18282.7|10
1726854960000|2024-09-20 17:56:00|18296.1|18284.1|18296.1|18284.1|18297.2|18285.2|18296.1|18284.1|2
1726854970000|2024-09-20 17:56:10|18294.9|18282.9|18296.1|18284.1|18296.1|18284.1|18294.9|18282.9|3
1726854980000|2024-09-20 17:56:20|||||||||1
1726854990000|2024-09-20 17:56:30|18295.9|18283.9|18297.2|18285.2|18297.2|18285.2|18295.9|18283.9|6
1726855000000|2024-09-20 17:56:40|18296.1|18284.1|18299.7|18287.7|18299.7|18287.7|18296.1|18284.1|8
1726855010000|2024-09-20 17:56:50|18298.6|18286.6|18298.6|18286.6|18298.6|18286.6|18298.6|18286.6|2
1726855020000|2024-09-20 17:57:00|18299.7|18287.7|18299.7|18287.7|18299.9|18287.9|18298.6|18286.6|18
1726855030000|2024-09-20 17:57:10|18300.7|18288.7|18302.4|18290.4|18302.4|18290.4|18300.7|18288.7|10
1726855040000|2024-09-20 17:57:20|18304.5|18292.5|18303|18291|18305.1|18293.1|18302.8|18290.8|29
1726855050000|2024-09-20 17:57:30|18302.8|18290.8|18303|18291|18303|18291|18302.8|18290.8|4
1726855060000|2024-09-20 17:57:40|18304|18292|18305.3|18293.3|18305.5|18293.5|18304|18292|37
1726855070000|2024-09-20 17:57:50|18307.6|18295.6|18305.3|18293.3|18307.6|18295.6|18305.3|18293.3|33
1726855080000|2024-09-20 17:58:00|18302.8|18290.8|18296.3|18284.3|18305.1|18293.1|18292.6|18280.6|32
1726855090000|2024-09-20 17:58:10|18297.6|18285.6|18299|18287|18300.1|18288.1|18297.6|18285.6|9
1726855100000|2024-09-20 17:58:20|18300.1|18288.1|18298.8|18286.8|18301.3|18289.3|18297.8|18285.8|27
1726855110000|2024-09-20 17:58:30|18297.8|18285.8|18297.8|18285.8|18297.8|18285.8|18296.3|18284.3|12
1726855120000|2024-09-20 17:58:40|18296.5|18284.5|18296.5|18284.5|18296.5|18284.5|18296.5|18284.5|3
1726855130000|2024-09-20 17:58:50|18300.7|18288.7|18299.9|18287.9|18302|18290|18299.9|18287.9|67
1726855140000|2024-09-20 17:59:00|18300.9|18288.9|18309|18297|18309|18297|18300.9|18288.9|80
1726855150000|2024-09-20 17:59:10|18308|18296|18308.6|18296.6|18309.9|18297.9|18307|18295|65
1726855160000|2024-09-20 17:59:20|18307.6|18295.6|18308.2|18296.2|18310.7|18298.7|18307.2|18295.2|66
1726855170000|2024-09-20 17:59:30|18309.2|18297.2|18312.4|18300.4|18312.4|18300.4|18309.2|18297.2|142
1726855180000|2024-09-20 17:59:40|18313.4|18301.4|18313.6|18301.6|18316.9|18304.9|18312.4|18300.4|188
1726855190000|2024-09-20 17:59:50|18313.2|18301.2|18305.3|18293.3|18313.2|18301.2|18302.8|18290.8|146
1726855200000|2024-09-20 18:00:00|18305.1|18293.1|18300.3|18288.3|18305.3|18293.3|18300.3|18288.3|43
1726855210000|2024-09-20 18:00:10|18298.2|18286.2|18300.7|18288.7|18302.1|18290.1|18298.2|18286.2|86
1726855220000|2024-09-20 18:00:20|18301.1|18289.1|18298.6|18286.6|18302.1|18290.1|18298.6|18286.6|54
1726855230000|2024-09-20 18:00:30|18297.6|18285.6|18296.5|18284.5|18297.6|18285.6|18296.5|18284.5|42
1726855240000|2024-09-20 18:00:40|18295.9|18283.9|18292.4|18280.4|18296.1|18284.1|18292.4|18280.4|21
1726855250000|2024-09-20 18:00:50|18293.6|18281.6|18298.6|18286.6|18298.6|18286.6|18293.6|18281.6|26
1726855260000|2024-09-20 18:01:00|18298.2|18286.2|18295.9|18283.9|18298.2|18286.2|18293.4|18281.4|17
1726855270000|2024-09-20 18:01:10|18294.9|18282.9|18293.6|18281.6|18294.9|18282.9|18293.6|18281.6|7
1726855280000|2024-09-20 18:01:20|18293.8|18281.8|18293.8|18281.8|18293.8|18281.8|18292.8|18280.8|30
1726855290000|2024-09-20 18:01:30|18292.8|18280.8|18298.2|18286.2|18298.2|18286.2|18292.8|18280.8|29
1726855300000|2024-09-20 18:01:40|18297.1|18285.1|18306.3|18294.3|18307.4|18295.4|18297.1|18285.1|9
1726855310000|2024-09-20 18:01:50|18305.3|18293.3|18302.1|18290.1|18305.3|18293.3|18301.1|18289.1|16
1726855320000|2024-09-20 18:02:00|18302.4|18290.4|18301.3|18289.3|18303.4|18291.4|18300.9|18288.9|5
1726855330000|2024-09-20 18:02:10|18301.1|18289.1|18304|18292|18304|18292|18301.1|18289.1|23
1726855340000|2024-09-20 18:02:20|18305.3|18293.3|18309.2|18297.2|18309.2|18297.2|18305.1|18293.1|25
1726855350000|2024-09-20 18:02:30|18308.8|18296.8|18311.7|18299.7|18311.7|18299.7|18308.8|18296.8|16
1726855360000|2024-09-20 18:02:40|18310.7|18298.7|18311.7|18299.7|18314|18302|18310.7|18298.7|30
1726855370000|2024-09-20 18:02:50|18311.5|18299.5|18311.5|18299.5|18311.5|18299.5|18311.5|18299.5|4
1726855380000|2024-09-20 18:03:00|18311.1|18299.1|18311.5|18299.5|18311.5|18299.5|18309|18297|57
1726855390000|2024-09-20 18:03:10|18312.8|18300.8|18311.1|18299.1|18312.8|18300.8|18311.1|18299.1|58
1726855400000|2024-09-20 18:03:20|18310.7|18298.7|18310.9|18298.9|18310.9|18298.9|18310.5|18298.5|12
1726855410000|2024-09-20 18:03:30|18311.1|18299.1|18311.1|18299.1|18311.1|18299.1|18308.6|18296.6|10
1726855420000|2024-09-20 18:03:40|18308.8|18296.8|18309.9|18297.9|18309.9|18297.9|18308.8|18296.8|24
1726855430000|2024-09-20 18:03:50|18308.6|18296.6|18308|18296|18308.8|18296.8|18304.4|18292.4|30
1726855440000|2024-09-20 18:04:00|18309|18297|18312.8|18300.8|18313.8|18301.8|18308|18296|29
1726855450000|2024-09-20 18:04:10|18312.6|18300.6|18314|18302|18314|18302|18309.9|18297.9|21
1726855460000|2024-09-20 18:04:20|18315.1|18303.1|18315.1|18303.1|18315.1|18303.1|18314|18302|29
1726855470000|2024-09-20 18:04:30|18314|18302|18315.1|18303.1|18316.1|18304.1|18314|18302|4
1726855480000|2024-09-20 18:04:40|18316.3|18304.3|18324|18312|18324|18312|18315.3|18303.3|14
1726855490000|2024-09-20 18:04:50|18323.4|18311.4|18323.4|18311.4|18324.2|18312.2|18322.8|18310.8|33
1726855500000|2024-09-20 18:05:00|||||||||3
1727098200000|2024-09-23 13:30:00|18338.5|18326.5|18357.9|18345.9|18361.4|18349.4|18338.5|18325.3|51
1727098210000|2024-09-23 13:30:10|18356.7|18344.7|18357.8|18345.8|18359.2|18347.2|18349.6|18337.6|50
1727098220000|2024-09-23 13:30:20|18356.7|18344.7|18350.7|18338.7|18356.8|18344.8|18348.2|18336.2|6
1727098230000|2024-09-23 13:30:30|18351.8|18339.8|18354.5|18342.5|18354.5|18342.5|18347.1|18335.1|9
1727098240000|2024-09-23 13:30:40|18354.6|18342.6|18369.3|18357.3|18370.6|18358.6|18354.5|18342.5|21
1727098250000|2024-09-23 13:30:50|18368.1|18356.1|18370.4|18358.4|18370.4|18358.4|18364.5|18352.5|17
1727098260000|2024-09-23 13:31:00|18371.5|18359.5|18355.1|18343.1|18371.5|18359.5|18355.1|18343.1|38
1727098270000|2024-09-23 13:31:10|18355.2|18343.2|18362.4|18350.4|18362.4|18350.4|18355.2|18343.2|2
1727098280000|2024-09-23 13:31:20|18362.6|18350.6|18373.1|18361.1|18373.1|18361.1|18362.6|18350.6|25
1727098290000|2024-09-23 13:31:30|18373.2|18361.2|18374.3|18362.3|18375.6|18363.6|18373.2|18361.2|2
1727098300000|2024-09-23 13:31:40|18375.4|18363.4|18383.2|18371.2|18383.2|18371.2|18374.5|18362.5|16
1727098310000|2024-09-23 13:31:50|18384.5|18372.5|18385.6|18373.6|18385.9|18373.9|18380.4|18368.4|24
1727098320000|2024-09-23 13:32:00|18385.3|18373.3|18383.1|18371.1|18389.5|18377.5|18382.9|18370.9|7
1727098330000|2024-09-23 13:32:10|18382.9|18370.9|18371.8|18359.8|18383.1|18371.1|18371.8|18359.8|26
1727098340000|2024-09-23 13:32:20|18372.9|18360.9|18363.4|18351.4|18375.9|18363.9|18363.4|18351.4|20
1727098350000|2024-09-23 13:32:30|18364.5|18352.5|18367.3|18355.3|18367.3|18355.3|18363.4|18351.4|13
1727098360000|2024-09-23 13:32:40|18367.6|18355.6|18369.6|18357.6|18372.3|18360.3|18367.6|18355.6|16
1727098370000|2024-09-23 13:32:50|18368.4|18356.4|18372.6|18360.6|18372.6|18360.6|18367.3|18355.3|7
1727098380000|2024-09-23 13:33:00|18371.5|18359.5|18369.1|18357.1|18372.7|18360.7|18369.1|18357.1|58
1727098390000|2024-09-23 13:33:10|18370.2|18358.2|18371.9|18359.9|18371.9|18359.9|18369.1|18357.1|19
1727098400000|2024-09-23 13:33:20|18372.1|18360.1|18375.8|18363.8|18376.9|18364.9|18371.9|18359.9|31
1727098410000|2024-09-23 13:33:30|18376.9|18364.9|18377.1|18365.1|18379.4|18367.4|18375.7|18363.7|6
1727098420000|2024-09-23 13:33:40|18376.9|18364.9|18377.2|18365.2|18379.4|18367.4|18375.8|18363.8|4
1727098430000|2024-09-23 13:33:50|18378.2|18366.2|18370.8|18358.8|18378.5|18366.5|18369.7|18357.7|8
1727098440000|2024-09-23 13:34:00|18369.7|18357.7|18371.1|18359.1|18373.5|18361.5|18369.7|18357.7|3
1727098450000|2024-09-23 13:34:10|18371.3|18359.3|18371.9|18359.9|18373.5|18361.5|18369.6|18357.6|26
1727098460000|2024-09-23 13:34:20|18368.3|18356.3|18372.4|18360.4|18375|18363|18368.3|18356.3|16
1727098470000|2024-09-23 13:34:30|18372.1|18360.1|18372.4|18360.4|18376.1|18364.1|18372.1|18360.1|24
1727098480000|2024-09-23 13:34:40|18373.5|18361.5|18378.6|18366.6|18379.7|18367.7|18373.5|18361.5|10
1727098490000|2024-09-23 13:34:50|18379.7|18367.7|18396.9|18384.9|18396.9|18384.9|18379.7|18367.7|76
1727098500000|2024-09-23 13:35:00|18389.6|18377.6|18394.4|18382.4|18394.4|18382.4|18389.6|18377.6|30
1727098510000|2024-09-23 13:35:10|18395.7|18383.7|18392.2|18380.2|18396.9|18384.9|18391|18379|3
1727098520000|2024-09-23 13:35:20|18388.3|18376.3|18388.3|18376.3|18390.8|18378.8|18388.3|18376.3|4
1727098530000|2024-09-23 13:35:30|18387.2|18375.2|18383.5|18371.5|18388.3|18376.3|18383.3|18371.3|6
1727098540000|2024-09-23 13:35:40|18383.6|18371.6|18383.6|18371.6|18385|18373|18383.5|18371.5|6
1727098550000|2024-09-23 13:35:50|18383.8|18371.8|18383.6|18371.6|18384.7|18372.7|18383.6|18371.6|3
1727098560000|2024-09-23 13:36:00|18383.8|18371.8|18387.2|18375.2|18388.3|18376.3|18383.8|18371.8|1
1727098570000|2024-09-23 13:36:10|18388.3|18376.3|18392.2|18380.2|18393.3|18381.3|18388.3|18376.3|0
1727098580000|2024-09-23 13:36:20|18393.3|18381.3|18393.3|18381.3|18393.3|18381.3|18392.1|18380.1|0
1727098590000|2024-09-23 13:36:30|18396.8|18384.8|18395.2|18383.2|18396.8|18384.8|18395.2|18383.2|18
1727098600000|2024-09-23 13:36:40|18398|18386|18397.6|18385.6|18398|18386|18395.8|18383.8|21
1727098610000|2024-09-23 13:36:50|18397.9|18385.9|18402.6|18390.6|18404.9|18392.9|18397.9|18385.9|3
1727098620000|2024-09-23 13:37:00|18403.8|18391.8|18397.7|18385.7|18403.8|18391.8|18397.7|18385.7|3
1727098630000|2024-09-23 13:37:10|18397.9|18385.9|18400.1|18388.1|18400.2|18388.2|18397.9|18385.9|3
1727098640000|2024-09-23 13:37:20|18395.4|18383.4|18394.4|18382.4|18396.6|18384.6|18394.3|18382.3|9
1727098650000|2024-09-23 13:37:30|18395.5|18383.5|18395.5|18383.5|18397.7|18385.7|18395.5|18383.5|3
1727098660000|2024-09-23 13:37:40|18395.4|18383.4|18393.2|18381.2|18395.7|18383.7|18393.2|18381.2|8
1727098670000|2024-09-23 13:37:50|18393.3|18381.3|18392.2|18380.2|18393.3|18381.3|18391|18379|18
1727098680000|2024-09-23 13:38:00|18391|18379|18389.9|18377.9|18392.2|18380.2|18388.8|18376.8|44
1727098690000|2024-09-23 13:38:10|18388.8|18376.8|18394.9|18382.9|18394.9|18382.9|18388.8|18376.8|20
1727098700000|2024-09-23 13:38:20|18396|18384|18394.6|18382.6|18396|18384|18394.6|18382.6|6
1727098710000|2024-09-23 13:38:30|18395.8|18383.8|18396|18384|18396|18384|18395.8|18383.8|6
1727098720000|2024-09-23 13:38:40|18393.8|18381.8|18391|18379|18393.8|18381.8|18389.9|18377.9|7
1727098730000|2024-09-23 13:38:50|18392.1|18380.1|18388.8|18376.8|18392.1|18380.1|18388.8|18376.8|5
1727098740000|2024-09-23 13:39:00|18389.9|18377.9|18387.5|18375.5|18391|18379|18387.5|18375.5|4
1727098750000|2024-09-23 13:39:10|18388.5|18376.5|18388.6|18376.6|18393.3|18381.3|18388.5|18376.5|23
1727098760000|2024-09-23 13:39:20|18388.5|18376.5|18388.6|18376.6|18388.8|18376.8|18387.4|18375.4|5
1727098770000|2024-09-23 13:39:30|18386.4|18374.4|18388.6|18376.6|18388.6|18376.6|18386.4|18374.4|1
1727098780000|2024-09-23 13:39:40|18391.1|18379.1|18393.8|18381.8|18393.8|18381.8|18391|18379|4
1727098790000|2024-09-23 13:39:50|18393.5|18381.5|18393.5|18381.5|18393.6|18381.6|18393.5|18381.5|6
1727098800000|2024-09-23 13:40:00|18396|18384|18393.2|18381.2|18398.2|18386.2|18390.8|18378.8|8
1727098810000|2024-09-23 13:40:10|18392.1|18380.1|18393.2|18381.2|18393.2|18381.2|18391|18379|4
1727098820000|2024-09-23 13:40:20|18391|18379|18391.4|18379.4|18393.8|18381.8|18391|18379|18
1727098830000|2024-09-23 13:40:30|18392.5|18380.5|18391.4|18379.4|18392.5|18380.5|18391.3|18379.3|6
1727098840000|2024-09-23 13:40:40|18391.3|18379.3|18391.6|18379.6|18393.8|18381.8|18391.3|18379.3|44
1727098850000|2024-09-23 13:40:50|18392.7|18380.7|18391.6|18379.6|18392.8|18380.8|18391.6|18379.6|25
1727098860000|2024-09-23 13:41:00|18394.4|18382.4|18396.6|18384.6|18396.6|18384.6|18394.4|18382.4|33
1727098870000|2024-09-23 13:41:10|18394.4|18382.4|18395|18383|18395.5|18383.5|18391.9|18379.9|56
1727098880000|2024-09-23 13:41:20|18394.7|18382.7|18395.8|18383.8|18395.8|18383.8|18394.2|18382.2|50
1727098890000|2024-09-23 13:41:30|18394.7|18382.7|18397|18385|18397|18385|18394.2|18382.2|6
1727098900000|2024-09-23 13:41:40|||||||||2
1727098910000|2024-09-23 13:41:50|18396.9|18384.9|18397|18385|18397|18385|18396.9|18384.9|14
1727098920000|2024-09-23 13:42:00|18394.4|18382.4|18395|18383|18395|18383|18392.5|18380.5|88
1727098930000|2024-09-23 13:42:10|18393.7|18381.7|18395|18383|18395|18383|18393.7|18381.7|35
1727098940000|2024-09-23 13:42:20|18396.1|18384.1|18395|18383|18396.1|18384.1|18395|18383|42
1727098950000|2024-09-23 13:42:30|18396.1|18384.1|18394.5|18382.5|18396.1|18384.1|18394.5|18382.5|5
1727098960000|2024-09-23 13:42:40|18395.6|18383.6|18394.7|18382.7|18395.9|18383.9|18394.7|18382.7|1
1727098970000|2024-09-23 13:42:50|18395.8|18383.8|18394.5|18382.5|18395.8|18383.8|18392|18380|7
1727098980000|2024-09-23 13:43:00|18395.9|18383.9|18396.9|18384.9|18396.9|18384.9|18394.7|18382.7|2
1727098990000|2024-09-23 13:43:10|18395.8|18383.8|18399.1|18387.1|18401.4|18389.4|18395.6|18383.6|23
1727099000000|2024-09-23 13:43:20|18399.2|18387.2|18406.6|18394.6|18407.8|18395.8|18399.2|18387.2|7
1727099010000|2024-09-23 13:43:30|18411|18399|18406.9|18394.9|18413.8|18401.8|18406.9|18394.9|11
1727099020000|2024-09-23 13:43:40|18407.8|18395.8|18405.6|18393.6|18407.8|18395.8|18403.9|18391.9|12
1727099030000|2024-09-23 13:43:50|18405.5|18393.5|18399.2|18387.2|18405.5|18393.5|18399.2|18387.2|2
1727099040000|2024-09-23 13:44:00|18398.1|18386.1|18398.1|18386.1|18399.2|18387.2|18398.1|18386.1|1
1727099050000|2024-09-23 13:44:10|18399.2|18387.2|18394.1|18382.1|18399.2|18387.2|18391.9|18379.9|10
1727099060000|2024-09-23 13:44:20|18393|18381|18398|18386|18398|18386|18391.7|18379.7|2
1727099070000|2024-09-23 13:44:30|18397.8|18385.8|18396.7|18384.7|18397.8|18385.8|18396.7|18384.7|2
1727099080000|2024-09-23 13:44:40|18396.6|18384.6|18388.3|18376.3|18396.6|18384.6|18387|18375|19
1727099090000|2024-09-23 13:44:50|18387|18375|18391.6|18379.6|18391.6|18379.6|18387|18375|2
1727099100000|2024-09-23 13:45:00|18394.2|18382.2|18396.6|18384.6|18396.6|18384.6|18394.2|18382.2|12
1727099110000|2024-09-23 13:45:10|18394.4|18382.4|18391.7|18379.7|18394.4|18382.4|18389.2|18377.2|28
1727099120000|2024-09-23 13:45:20|18394.2|18382.2|18395.3|18383.3|18395.5|18383.5|18393|18381|10
1727099130000|2024-09-23 13:45:30|18395.5|18383.5|18396.3|18384.3|18396.6|18384.6|18394.2|18382.2|19
1727099140000|2024-09-23 13:45:40|18393.9|18381.9|18397.5|18385.5|18397.5|18385.5|18393.9|18381.9|2
1727099150000|2024-09-23 13:45:50|18398.8|18386.8|18395|18383|18398.8|18386.8|18395|18383|24
1727099160000|2024-09-23 13:46:00|18396.3|18384.3|18397.7|18385.7|18398.8|18386.8|18396.3|18384.3|18
1727099170000|2024-09-23 13:46:10|18398.8|18386.8|18395.8|18383.8|18398.8|18386.8|18393.6|18381.6|42
1727099180000|2024-09-23 13:46:20|18394.7|18382.7|18397.2|18385.2|18397.2|18385.2|18393.5|18381.5|18
1727099190000|2024-09-23 13:46:30|18398.3|18386.3|18398.8|18386.8|18398.8|18386.8|18397.2|18385.2|9
1727099200000|2024-09-23 13:46:40|18403.2|18391.2|18405.4|18393.4|18405.4|18393.4|18403.2|18391.2|17
1727099210000|2024-09-23 13:46:50|||||||||4
1727099220000|2024-09-23 13:47:00|18404.3|18392.3|18403.2|18391.2|18404.3|18392.3|18403.2|18391.2|21
1727099230000|2024-09-23 13:47:10|18400.8|18388.8|18402.1|18390.1|18403.2|18391.2|18400.7|18388.7|2
1727099240000|2024-09-23 13:47:20|||||||||1
1727099250000|2024-09-23 13:47:30|18403.2|18391.2|18401.9|18389.9|18403.2|18391.2|18400.5|18388.5|3
1727099260000|2024-09-23 13:47:40|18403|18391|18406.5|18394.5|18406.5|18394.5|18403|18391|5
1727099270000|2024-09-23 13:47:50|18405.4|18393.4|18402.7|18390.7|18405.4|18393.4|18401.8|18389.8|6
1727099280000|2024-09-23 13:48:00|18404.1|18392.1|18407.4|18395.4|18407.6|18395.6|18404.1|18392.1|3
1727099290000|2024-09-23 13:48:10|18405.1|18393.1|18405.1|18393.1|18406.3|18394.3|18405.1|18393.1|3
1727099300000|2024-09-23 13:48:20|18399.1|18387.1|18400.4|18388.4|18401.5|18389.5|18399.1|18387.1|10
1727099310000|2024-09-23 13:48:30|18396.9|18384.9|18396.1|18384.1|18397.1|18385.1|18393.5|18381.5|24
1727099320000|2024-09-23 13:48:40|18397.2|18385.2|18391.9|18379.9|18399.4|18387.4|18390.8|18378.8|39
1727099330000|2024-09-23 13:48:50|18390.6|18378.6|18391.9|18379.9|18393.4|18381.4|18389.4|18377.4|17
1727099340000|2024-09-23 13:49:00|18392|18380|18395.6|18383.6|18395.6|18383.6|18392|18380|4
1727099350000|2024-09-23 13:49:10|18394.5|18382.5|18391.9|18379.9|18394.5|18382.5|18387|18375|4
1727099360000|2024-09-23 13:49:20|18393|18381|18393.3|18381.3|18395.9|18383.9|18391.9|18379.9|9
1727099370000|2024-09-23 13:49:30|18393.4|18381.4|18393.4|18381.4|18393.4|18381.4|18393.4|18381.4|0
1727099380000|2024-09-23 13:49:40|18394.7|18382.7|18397|18385|18398.1|18386.1|18393.3|18381.3|16
1727099390000|2024-09-23 13:49:50|18398.1|18386.1|18399.2|18387.2|18399.2|18387.2|18398.1|18386.1|1
1727099400000|2024-09-23 13:50:00|18398.1|18386.1|18398.3|18386.3|18399.2|18387.2|18396.9|18384.9|35
1727099410000|2024-09-23 13:50:10|18398.1|18386.1|18397|18385|18398.3|18386.3|18397|18385|9
1727099420000|2024-09-23 13:50:20|18396.9|18384.9|18394.8|18382.8|18397|18385|18392.2|18380.2|41
1727099430000|2024-09-23 13:50:30|18393.7|18381.7|18394.7|18382.7|18394.7|18382.7|18393.7|18381.7|6
1727099440000|2024-09-23 13:50:40|18397|18385|18394.7|18382.7|18397|18385|18394.7|18382.7|19
1727099450000|2024-09-23 13:50:50|18395.8|18383.8|18395.9|18383.9|18395.9|18383.9|18394.7|18382.7|4
1727099460000|2024-09-23 13:51:00|18397|18385|18399.5|18387.5|18399.5|18387.5|18397|18385|5
1727099480000|2024-09-23 13:51:20|18398.3|18386.3|18395.9|18383.9|18398.3|18386.3|18394.7|18382.7|1
1727099490000|2024-09-23 13:51:30|18395.8|18383.8|18398.3|18386.3|18398.3|18386.3|18395.8|18383.8|3
1727099500000|2024-09-23 13:51:40|18398.1|18386.1|18397|18385|18398.1|18386.1|18394.7|18382.7|16
1727099510000|2024-09-23 13:51:50|18398.1|18386.1|18399.5|18387.5|18399.5|18387.5|18398.1|18386.1|5
1727099520000|2024-09-23 13:52:00|18399.4|18387.4|18399.4|18387.4|18399.5|18387.5|18399.4|18387.4|0
1727099530000|2024-09-23 13:52:10|18396.9|18384.9|18394.7|18382.7|18396.9|18384.9|18394.7|18382.7|21
1727099540000|2024-09-23 13:52:20|18396.9|18384.9|18396.9|18384.9|18396.9|18384.9|18396.9|18384.9|5
1727099550000|2024-09-23 13:52:30|18395.8|18383.8|18395.8|18383.8|18395.8|18383.8|18394.7|18382.7|7
1727099560000|2024-09-23 13:52:40|18395.6|18383.6|18393.1|18381.1|18395.6|18383.6|18390.9|18378.9|31
1727099570000|2024-09-23 13:52:50|18395.3|18383.3|18396.6|18384.6|18397.8|18385.8|18394.1|18382.1|3
1727099580000|2024-09-23 13:53:00|18396.7|18384.7|18392|18380|18396.9|18384.9|18391.9|18379.9|43
1727099590000|2024-09-23 13:53:10|18393.1|18381.1|18394.4|18382.4|18394.4|18382.4|18393.1|18381.1|15
1727099600000|2024-09-23 13:53:20|18394.2|18382.2|18391.7|18379.7|18394.2|18382.2|18390.5|18378.5|11
1727099610000|2024-09-23 13:53:30|18391.6|18379.6|18391.6|18379.6|18391.6|18379.6|18391.6|18379.6|1
1727099620000|2024-09-23 13:53:40|18390.5|18378.5|18392|18380|18392|18380|18389.2|18377.2|7
1727099630000|2024-09-23 13:53:50|18393.1|18381.1|18389.8|18377.8|18393.3|18381.3|18389.7|18377.7|35
1727099640000|2024-09-23 13:54:00|18390.9|18378.9|18390.9|18378.9|18392.2|18380.2|18389.8|18377.8|80
1727099650000|2024-09-23 13:54:10|18389.8|18377.8|18391.1|18379.1|18391.1|18379.1|18389.8|18377.8|5
1727099660000|2024-09-23 13:54:20|18390.9|18378.9|18394.5|18382.5|18394.5|18382.5|18390.9|18378.9|2
1727099670000|2024-09-23 13:54:30|18396.7|18384.7|18398.5|18386.5|18398.5|18386.5|18393.9|18381.9|23
1727099680000|2024-09-23 13:54:40|18398.8|18386.8|18398.8|18386.8|18398.8|18386.8|18398.8|18386.8|24
1727099690000|2024-09-23 13:54:50|18405|18393|18401.4|18389.4|18406.9|18394.9|18401.4|18389.4|60
1727099700000|2024-09-23 13:55:00|18399.1|18387.1|18401.4|18389.4|18402.7|18390.7|18398.9|18386.9|7
1727099710000|2024-09-23 13:55:10|18402.5|18390.5|18402.5|18390.5|18402.7|18390.7|18401.4|18389.4|8
1727099720000|2024-09-23 13:55:20|18403.8|18391.8|18411.1|18399.1|18411.1|18399.1|18403.8|18391.8|13
1727099730000|2024-09-23 13:55:30|18411|18399|18411|18399|18411|18399|18409.7|18397.7|6
1727099740000|2024-09-23 13:55:40|18412.2|18400.2|18413.3|18401.3|18413.5|18401.5|18412.2|18400.2|4
1727099750000|2024-09-23 13:55:50|18413.2|18401.2|18413.2|18401.2|18413.2|18401.2|18411.9|18399.9|1
1727099760000|2024-09-23 13:56:00|18413.5|18401.5|18415.5|18403.5|18415.7|18403.7|18413.5|18401.5|7
1727099770000|2024-09-23 13:56:10|18415.4|18403.4|18413|18401|18415.5|18403.5|18413|18401|6
1727099780000|2024-09-23 13:56:20|18410.8|18398.8|18411.9|18399.9|18411.9|18399.9|18410.8|18398.8|5
1727099790000|2024-09-23 13:56:30|18410.8|18398.8|18419.1|18407.1|18419.1|18407.1|18410.8|18398.8|7
1727099800000|2024-09-23 13:56:40|18422.6|18410.6|18415.5|18403.5|18422.6|18410.6|18415.5|18403.5|3
1727099810000|2024-09-23 13:56:50|18415.4|18403.4|18410.8|18398.8|18415.5|18403.5|18410.8|18398.8|6
1727099820000|2024-09-23 13:57:00|18410.7|18398.7|18406|18394|18410.7|18398.7|18403.5|18391.5|8
1727099830000|2024-09-23 13:57:10|18407.4|18395.4|18406.1|18394.1|18407.4|18395.4|18406.1|18394.1|17
1727099840000|2024-09-23 13:57:20|18407.2|18395.2|18406|18394|18407.2|18395.2|18406|18394|0
1727099850000|2024-09-23 13:57:30|18405.8|18393.8|18406.9|18394.9|18406.9|18394.9|18405.8|18393.8|1
1727099860000|2024-09-23 13:57:40|18407.1|18395.1|18405.8|18393.8|18407.1|18395.1|18405.8|18393.8|28
1727099870000|2024-09-23 13:57:50|18406.9|18394.9|18408.3|18396.3|18408.3|18396.3|18405.8|18393.8|2
1727099880000|2024-09-23 13:58:00|18409.4|18397.4|18408.2|18396.2|18410.7|18398.7|18406.9|18394.9|6
1727099890000|2024-09-23 13:58:10|18408|18396|18405.8|18393.8|18408|18396|18405.8|18393.8|0
1727099900000|2024-09-23 13:58:20|18406|18394|18406|18394|18406|18394|18405.8|18393.8|22
1727099910000|2024-09-23 13:58:30|18408.2|18396.2|18409.4|18397.4|18409.6|18397.6|18408.2|18396.2|7
1727099920000|2024-09-23 13:58:40|18408.3|18396.3|18406.3|18394.3|18408.5|18396.5|18406.3|18394.3|9
1727099930000|2024-09-23 13:58:50|18407.4|18395.4|18408.5|18396.5|18408.5|18396.5|18407.4|18395.4|2
1727099940000|2024-09-23 13:59:00|18407.4|18395.4|18408.5|18396.5|18408.5|18396.5|18407.4|18395.4|10
1727099950000|2024-09-23 13:59:10|18407.1|18395.1|18408.3|18396.3|18408.3|18396.3|18407.1|18395.1|5
1727099960000|2024-09-23 13:59:20|18408.2|18396.2|18408|18396|18408.2|18396.2|18406|18394|2
1727099970000|2024-09-23 13:59:30|18405.7|18393.7|18405.7|18393.7|18405.7|18393.7|18405.7|18393.7|1
1727099980000|2024-09-23 13:59:40|18404.6|18392.6|18403.5|18391.5|18406|18394|18403.5|18391.5|8
1727099990000|2024-09-23 13:59:50|18404.6|18392.6|18406|18394|18407.1|18395.1|18403.5|18391.5|16
1727100000000|2024-09-23 14:00:00|18408.2|18396.2|18408.2|18396.2|18409.3|18397.3|18406.8|18394.8|29
1727100010000|2024-09-23 14:00:10|18409.3|18397.3|18410.4|18398.4|18410.4|18398.4|18409.3|18397.3|2
1727100020000|2024-09-23 14:00:20|||||||||7
1727100030000|2024-09-23 14:00:30|||||||||1
1727100040000|2024-09-23 14:00:40|18411.6|18399.6|18411.6|18399.6|18411.6|18399.6|18410.5|18398.5|3
1727100050000|2024-09-23 14:00:50|18410.5|18398.5|18411.6|18399.6|18412.7|18400.7|18410.5|18398.5|6
1727100060000|2024-09-23 14:01:00|18412.7|18400.7|18408.7|18396.7|18412.9|18400.9|18408.7|18396.7|109
1727100070000|2024-09-23 14:01:10|18408.5|18396.5|18412|18400|18412|18400|18407.4|18395.4|22
1727100080000|2024-09-23 14:01:20|18414.2|18402.2|18414.2|18402.2|18414.2|18402.2|18414.2|18402.2|20
1727100090000|2024-09-23 14:01:30|||||||||18
1727100100000|2024-09-23 14:01:40|18417|18405|18419.2|18407.2|18419.3|18407.3|18417|18405|6
1727100110000|2024-09-23 14:01:50|18419.3|18407.3|18419.2|18407.2|18419.5|18407.5|18419.2|18407.2|1
1727100130000|2024-09-23 14:02:10|18417|18405|18419.3|18407.3|18419.3|18407.3|18417|18405|1
1727100160000|2024-09-23 14:02:40|18417.1|18405.1|18414.8|18402.8|18417.1|18405.1|18414.8|18402.8|22
1727100170000|2024-09-23 14:02:50|18414.9|18402.9|18414.8|18402.8|18417.3|18405.3|18412.6|18400.6|2
1727100180000|2024-09-23 14:03:00|||||||||3
1727100190000|2024-09-23 14:03:10|18413.7|18401.7|18414.8|18402.8|18414.8|18402.8|18413.7|18401.7|0
1727100200000|2024-09-23 14:03:20|||||||||2
1727100210000|2024-09-23 14:03:30|18417|18405|18417|18405|18417.1|18405.1|18417|18405|13
1727100230000|2024-09-23 14:03:50|||||||||5
1727100240000|2024-09-23 14:04:00|18414.8|18402.8|18417.1|18405.1|18417.1|18405.1|18414.8|18402.8|8
1727100250000|2024-09-23 14:04:10|18419.3|18407.3|18419.3|18407.3|18419.5|18407.5|18419.3|18407.3|1
1727100260000|2024-09-23 14:04:20|18419.2|18407.2|18419.2|18407.2|18419.2|18407.2|18419.2|18407.2|21
1727100270000|2024-09-23 14:04:30|||||||||11
1727100280000|2024-09-23 14:04:40|18420.1|18408.1|18421.4|18409.4|18421.4|18409.4|18420.1|18408.1|5
1727100290000|2024-09-23 14:04:50|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|6
1727100300000|2024-09-23 14:05:00|18421.2|18409.2|18420.9|18408.9|18421.2|18409.2|18420.1|18408.1|36
1727100310000|2024-09-23 14:05:10|18417.5|18405.5|18416.1|18404.1|18417.5|18405.5|18414.8|18402.8|29
1727100320000|2024-09-23 14:05:20|18415|18403|18416.1|18404.1|18416.2|18404.2|18413.9|18401.9|13
1727100330000|2024-09-23 14:05:30|18417.2|18405.2|18418.3|18406.3|18418.3|18406.3|18416.1|18404.1|17
1727100340000|2024-09-23 14:05:40|18419.5|18407.5|18419.5|18407.5|18419.5|18407.5|18419.5|18407.5|12
1727100350000|2024-09-23 14:05:50|18420.8|18408.8|18420.8|18408.8|18420.8|18408.8|18420.8|18408.8|0
1727100360000|2024-09-23 14:06:00|18420.5|18408.5|18420.8|18408.8|18420.8|18408.8|18418.6|18406.6|4
1727100370000|2024-09-23 14:06:10|||||||||5
1727100380000|2024-09-23 14:06:20|18423.3|18411.3|18423.3|18411.3|18423.3|18411.3|18422|18410|17
1727100390000|2024-09-23 14:06:30|||||||||1
1727100400000|2024-09-23 14:06:40|18421.1|18409.1|18418.6|18406.6|18421.1|18409.1|18418.6|18406.6|5
1727100410000|2024-09-23 14:06:50|18419.7|18407.7|18420.5|18408.5|18420.5|18408.5|18418.3|18406.3|1
1727100420000|2024-09-23 14:07:00|||||||||9
1727100430000|2024-09-23 14:07:10|18419.4|18407.4|18418.3|18406.3|18419.4|18407.4|18413.6|18401.6|11
1727100440000|2024-09-23 14:07:20|18415.9|18403.9|18418.3|18406.3|18418.3|18406.3|18415.9|18403.9|1
1727100450000|2024-09-23 14:07:30|18420.5|18408.5|18420.5|18408.5|18420.5|18408.5|18418.3|18406.3|18
1727100460000|2024-09-23 14:07:40|18414.8|18402.8|18414.8|18402.8|18416.1|18404.1|18413.6|18401.6|6
1727100470000|2024-09-23 14:07:50|18414.7|18402.7|18408.9|18396.9|18416.1|18404.1|18408.9|18396.9|18
1727100480000|2024-09-23 14:08:00|18409|18397|18411.2|18399.2|18411.2|18399.2|18409|18397|1
1727100490000|2024-09-23 14:08:10|18412.6|18400.6|18413.7|18401.7|18413.7|18401.7|18411.4|18399.4|6
1727100500000|2024-09-23 14:08:20|18416.1|18404.1|18416.1|18404.1|18416.1|18404.1|18415.9|18403.9|5
1727100510000|2024-09-23 14:08:30|18417.2|18405.2|18416.1|18404.1|18417.2|18405.2|18415|18403|0
1727100520000|2024-09-23 14:08:40|18418.3|18406.3|18417|18405|18418.3|18406.3|18413.9|18401.9|9
1727100530000|2024-09-23 14:08:50|18412.5|18400.5|18413.7|18401.7|18413.7|18401.7|18412.3|18400.3|5
1727100540000|2024-09-23 14:09:00|18416.1|18404.1|18416.1|18404.1|18416.1|18404.1|18416.1|18404.1|1
1727100550000|2024-09-23 14:09:10|18415.9|18403.9|18418.3|18406.3|18418.3|18406.3|18412.5|18400.5|26
1727100560000|2024-09-23 14:09:20|||||||||1
1727100570000|2024-09-23 14:09:30|18414.8|18402.8|18412.3|18400.3|18415.9|18403.9|18411.2|18399.2|5
1727100580000|2024-09-23 14:09:40|18413.4|18401.4|18412.3|18400.3|18413.4|18401.4|18412.3|18400.3|0
1727100590000|2024-09-23 14:09:50|18411.2|18399.2|18409.7|18397.7|18411.2|18399.2|18409.5|18397.5|120
1727100600000|2024-09-23 14:10:00|18410.8|18398.8|18409.4|18397.4|18410.8|18398.8|18408.3|18396.3|15
1727100610000|2024-09-23 14:10:10|18407.2|18395.2|18412.2|18400.2|18413.3|18401.3|18407|18395|9
1727100620000|2024-09-23 14:10:20|18409.4|18397.4|18409.4|18397.4|18409.4|18397.4|18409.4|18397.4|5
1727100630000|2024-09-23 14:10:30|18410.5|18398.5|18422.4|18410.4|18422.4|18410.4|18409.4|18397.4|32
1727100640000|2024-09-23 14:10:40|18422.7|18410.7|18418.1|18406.1|18423|18411|18418|18406|43
1727100650000|2024-09-23 14:10:50|18419.2|18407.2|18416.7|18404.7|18419.2|18407.2|18415.6|18403.6|7
1727100660000|2024-09-23 14:11:00|18417.9|18405.9|18414.1|18402.1|18417.9|18405.9|18414|18402|16
1727100670000|2024-09-23 14:11:10|18414.3|18402.3|18414.4|18402.4|18415.4|18403.4|18413|18401|14
1727100680000|2024-09-23 14:11:20|18413.3|18401.3|18412.2|18400.2|18414.4|18402.4|18410.9|18398.9|2
1727100690000|2024-09-23 14:11:30|18413.3|18401.3|18409.7|18397.7|18413.3|18401.3|18409.5|18397.5|4
1727100700000|2024-09-23 14:11:40|18410.8|18398.8|18412.2|18400.2|18412.2|18400.2|18410.8|18398.8|4
1727100710000|2024-09-23 14:11:50|18412|18400|18413.4|18401.4|18413.4|18401.4|18412|18400|1
1727100720000|2024-09-23 14:12:00|18414.7|18402.7|18417|18405|18418.3|18406.3|18414.7|18402.7|6
1727100730000|2024-09-23 14:12:10|18417.2|18405.2|18418.3|18406.3|18418.3|18406.3|18417.2|18405.2|0
1727100740000|2024-09-23 14:12:20|18418|18406|18418.2|18406.2|18418.2|18406.2|18418|18406|10
1727100750000|2024-09-23 14:12:30|18418|18406|18414.3|18402.3|18418.2|18406.2|18413.2|18401.2|4
1727100760000|2024-09-23 14:12:40|18413.2|18401.2|18413.4|18401.4|18413.4|18401.4|18413.2|18401.2|16
1727100770000|2024-09-23 14:12:50|18413.2|18401.2|18415.7|18403.7|18415.7|18403.7|18413.2|18401.2|3
1727100780000|2024-09-23 14:13:00|18418|18406|18422.7|18410.7|18422.7|18410.7|18418|18406|15
1727100790000|2024-09-23 14:13:10|||||||||9
1727100800000|2024-09-23 14:13:20|||||||||3
1727100810000|2024-09-23 14:13:30|||||||||7
1727100820000|2024-09-23 14:13:40|||||||||11
1727100830000|2024-09-23 14:13:50|||||||||7
1727100840000|2024-09-23 14:14:00|18421.5|18409.5|18422.7|18410.7|18422.7|18410.7|18421.5|18409.5|7
1727100850000|2024-09-23 14:14:10|18421.5|18409.5|18420.2|18408.2|18421.5|18409.5|18420.2|18408.2|3
1727100860000|2024-09-23 14:14:20|18420.4|18408.4|18420.2|18408.2|18421.5|18409.5|18420.2|18408.2|0
1727100870000|2024-09-23 14:14:30|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|3
1727100880000|2024-09-23 14:14:40|18418.8|18406.8|18419.9|18407.9|18419.9|18407.9|18417.6|18405.6|1
1727100890000|2024-09-23 14:14:50|18419.8|18407.8|18417.1|18405.1|18419.8|18407.8|18414.9|18402.9|37
1727100900000|2024-09-23 14:15:00|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|3
1727100910000|2024-09-23 14:15:10|||||||||34
1727100920000|2024-09-23 14:15:20|18421.5|18409.5|18417.1|18405.1|18421.8|18409.8|18417.1|18405.1|7
1727100930000|2024-09-23 14:15:30|18418.2|18406.2|18418.2|18406.2|18418.4|18406.4|18416.8|18404.8|6
1727100940000|2024-09-23 14:15:40|18417|18405|18415.9|18403.9|18417|18405|18414.8|18402.8|1
1727100950000|2024-09-23 14:15:50|18417|18405|18417|18405|18417|18405|18415.9|18403.9|0
1727100960000|2024-09-23 14:16:00|18417.1|18405.1|18417|18405|18419.5|18407.5|18415.9|18403.9|2
1727100970000|2024-09-23 14:16:10|18418.2|18406.2|18418.2|18406.2|18418.2|18406.2|18418.2|18406.2|0
1727100980000|2024-09-23 14:16:20|18418.4|18406.4|18418.2|18406.2|18419.5|18407.5|18417.1|18405.1|2
1727100990000|2024-09-23 14:16:30|18419.3|18407.3|18418.2|18406.2|18419.5|18407.5|18417.1|18405.1|1
1727101000000|2024-09-23 14:16:40|18419.3|18407.3|18423.1|18411.1|18423.1|18411.1|18419.3|18407.3|7
1727101010000|2024-09-23 14:16:50|18425.3|18413.3|18427.1|18415.1|18429.3|18417.3|18425.3|18413.3|5
1727101020000|2024-09-23 14:17:00|18428.2|18416.2|18425.7|18413.7|18428.2|18416.2|18424.5|18412.5|3
1727101030000|2024-09-23 14:17:10|18424.6|18412.6|18429|18417|18430.1|18418.1|18419.6|18407.6|7
1727101040000|2024-09-23 14:17:20|18429.2|18417.2|18430.1|18418.1|18431.5|18419.5|18429|18417|1
1727101050000|2024-09-23 14:17:30|18431.5|18419.5|18431.5|18419.5|18431.5|18419.5|18431.2|18419.2|5
1727101060000|2024-09-23 14:17:40|18431.7|18419.7|18431.5|18419.5|18431.7|18419.7|18431.5|18419.5|8
1727101070000|2024-09-23 14:17:50|||||||||38
1727101080000|2024-09-23 14:18:00|||||||||7
1727101090000|2024-09-23 14:18:10|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|3
1727101100000|2024-09-23 14:18:20|18432.8|18420.8|18434|18422|18434|18422|18432.8|18420.8|1
1727101110000|2024-09-23 14:18:30|||||||||2
1727101120000|2024-09-23 14:18:40|18435.1|18423.1|18436.2|18424.2|18436.2|18424.2|18435.1|18423.1|5
1727101130000|2024-09-23 14:18:50|||||||||2
1727101140000|2024-09-23 14:19:00|18435.1|18423.1|18436.5|18424.5|18436.5|18424.5|18435.1|18423.1|11
1727101150000|2024-09-23 14:19:10|18438.7|18426.7|18437.6|18425.6|18438.7|18426.7|18437.6|18425.6|8
1727101160000|2024-09-23 14:19:20|18436.5|18424.5|18437.6|18425.6|18438.7|18426.7|18436.5|18424.5|16
1727101170000|2024-09-23 14:19:30|18436.5|18424.5|18434.3|18422.3|18436.7|18424.7|18434.3|18422.3|4
1727101180000|2024-09-23 14:19:40|18435.4|18423.4|18435.6|18423.6|18435.6|18423.6|18435.4|18423.4|0
1727101190000|2024-09-23 14:19:50|18435.7|18423.7|18432.9|18420.9|18436.7|18424.7|18431.8|18419.8|3
1727101200000|2024-09-23 14:20:00|18431.8|18419.8|18436.7|18424.7|18436.7|18424.7|18431.8|18419.8|2
1727101210000|2024-09-23 14:20:10|18437.8|18425.8|18437.8|18425.8|18437.9|18425.9|18437.8|18425.8|1
1727101220000|2024-09-23 14:20:20|18436.7|18424.7|18437.9|18425.9|18439|18427|18436.7|18424.7|1
1727101230000|2024-09-23 14:20:30|18436.8|18424.8|18436.7|18424.7|18436.8|18424.8|18436.7|18424.7|0
1727101240000|2024-09-23 14:20:40|18436.8|18424.8|18439|18427|18439|18427|18436.8|18424.8|0
1727101250000|2024-09-23 14:20:50|18441.2|18429.2|18436.7|18424.7|18441.5|18429.5|18436.7|18424.7|27
1727101260000|2024-09-23 14:21:00|18435.6|18423.6|18430.6|18418.6|18435.6|18423.6|18429.8|18417.8|0
1727101270000|2024-09-23 14:21:10|18429.5|18417.5|18430.7|18418.7|18432|18420|18429.5|18417.5|0
1727101280000|2024-09-23 14:21:20|18429.5|18417.5|18424.6|18412.6|18429.5|18417.5|18424.6|18412.6|1
1727101290000|2024-09-23 14:21:30|18422.3|18410.3|18417.6|18405.6|18422.4|18410.4|18416.5|18404.5|15
1727101300000|2024-09-23 14:21:40|18416.5|18404.5|18417.6|18405.6|18418.8|18406.8|18416.5|18404.5|1
1727101310000|2024-09-23 14:21:50|18418.7|18406.7|18415.1|18403.1|18419.8|18407.8|18415.1|18403.1|4
1727101320000|2024-09-23 14:22:00|18414|18402|18416.2|18404.2|18418.7|18406.7|18414|18402|0
1727101330000|2024-09-23 14:22:10|18415.1|18403.1|18417.4|18405.4|18417.4|18405.4|18415.1|18403.1|3
1727101340000|2024-09-23 14:22:20|18416.2|18404.2|18414.9|18402.9|18417.6|18405.6|18414.9|18402.9|2
1727101350000|2024-09-23 14:22:30|18415.1|18403.1|18415.1|18403.1|18415.1|18403.1|18415.1|18403.1|10
1727101360000|2024-09-23 14:22:40|18414.9|18402.9|18422.3|18410.3|18422.3|18410.3|18414.9|18402.9|4
1727101370000|2024-09-23 14:22:50|18421.2|18409.2|18419.9|18407.9|18421.2|18409.2|18418.7|18406.7|1
1727101380000|2024-09-23 14:23:00|18415.5|18403.5|18415.1|18403.1|18415.5|18403.5|18415.1|18403.1|2
1727101390000|2024-09-23 14:23:10|18412.7|18400.7|18410.4|18398.4|18415.2|18403.2|18410.4|18398.4|1
1727101400000|2024-09-23 14:23:20|18410.2|18398.2|18403.2|18391.2|18410.2|18398.2|18403.2|18391.2|2
1727101410000|2024-09-23 14:23:30|18404.3|18392.3|18402.1|18390.1|18404.3|18392.3|18402.1|18390.1|2
1727101420000|2024-09-23 14:23:40|18400.7|18388.7|18400.7|18388.7|18401.8|18389.8|18399.6|18387.6|4
1727101430000|2024-09-23 14:23:50|18399.6|18387.6|18398.3|18386.3|18399.6|18387.6|18398.3|18386.3|4
1727101440000|2024-09-23 14:24:00|18398.5|18386.5|18396.9|18384.9|18399.7|18387.7|18396.9|18384.9|21
1727101450000|2024-09-23 14:24:10|18395.8|18383.8|18382.4|18370.4|18395.8|18383.8|18382.4|18370.4|7
1727101460000|2024-09-23 14:24:20|18378.6|18366.6|18371.4|18359.4|18379.7|18367.7|18371.4|18359.4|14
1727101470000|2024-09-23 14:24:30|18371.3|18359.3|18361.7|18349.7|18371.3|18359.3|18361.7|18349.7|55
1727101480000|2024-09-23 14:24:40|18361.9|18349.9|18357.8|18345.8|18364.1|18352.1|18357.8|18345.8|34
1727101490000|2024-09-23 14:24:50|18358|18346|18350.8|18338.8|18361.6|18349.6|18350.8|18338.8|15
1727101500000|2024-09-23 14:25:00|18349.5|18337.5|18354.2|18342.2|18354.4|18342.4|18349.5|18337.5|3
1727101510000|2024-09-23 14:25:10|18353.1|18341.1|18349.7|18337.7|18354.2|18342.2|18349.5|18337.5|8
1727101520000|2024-09-23 14:25:20|18349.5|18337.5|18349.5|18337.5|18354.1|18342.1|18349.5|18337.5|10
1727101530000|2024-09-23 14:25:30|18348.9|18336.9|18348|18336|18348.9|18336.9|18343.4|18331.4|41
1727101540000|2024-09-23 14:25:40|18348.1|18336.1|18328.3|18316.3|18348.1|18336.1|18326.1|18314.1|31
1727101550000|2024-09-23 14:25:50|18328.4|18316.4|18335.5|18323.5|18335.5|18323.5|18324.5|18312.5|10
1727101560000|2024-09-23 14:26:00|18334.4|18322.4|18339.7|18327.7|18342|18330|18334.4|18322.4|14
1727101570000|2024-09-23 14:26:10|18341.9|18329.9|18338.3|18326.3|18342.2|18330.2|18338.3|18326.3|4
1727101580000|2024-09-23 14:26:20|18340.8|18328.8|18344.5|18332.5|18344.5|18332.5|18340.8|18328.8|5
1727101590000|2024-09-23 14:26:30|18345.6|18333.6|18345.6|18333.6|18345.6|18333.6|18340.9|18328.9|4
1727101600000|2024-09-23 14:26:40|18345.8|18333.8|18350.8|18338.8|18350.8|18338.8|18345.8|18333.8|4
1727101610000|2024-09-23 14:26:50|18351.9|18339.9|18345.8|18333.8|18351.9|18339.9|18345.8|18333.8|7
1727101620000|2024-09-23 14:27:00|18344.8|18332.8|18345.9|18333.9|18348.3|18336.3|18344.7|18332.7|1
1727101630000|2024-09-23 14:27:10|18345.8|18333.8|18330.9|18318.9|18345.8|18333.8|18327.6|18315.6|8
1727101640000|2024-09-23 14:27:20|18331.1|18319.1|18340.9|18328.9|18340.9|18328.9|18330.9|18317.9|6
1727101650000|2024-09-23 14:27:30|18339.8|18327.8|18340.8|18328.8|18340.9|18328.9|18337.3|18325.3|4
1727101660000|2024-09-23 14:27:40|18340.6|18328.6|18331.2|18319.2|18340.6|18328.6|18328.9|18316.9|6
1727101670000|2024-09-23 14:27:50|18330.9|18318.9|18332|18320|18333.4|18321.4|18326.4|18314.4|5
1727101680000|2024-09-23 14:28:00|18331.9|18319.9|18327|18315|18331.9|18319.9|18321.4|18309.4|3
1727101690000|2024-09-23 14:28:10|18328|18316|18322.2|18310.2|18328.3|18316.3|18322.2|18310.2|38
1727101700000|2024-09-23 14:28:20|18322|18310|18313.9|18301.9|18322.2|18310.2|18313.9|18301.9|28
1727101710000|2024-09-23 14:28:30|18312.6|18300.6|18309.1|18297.1|18313.7|18301.7|18309.1|18297.1|2
1727101720000|2024-09-23 14:28:40|18310.3|18298.3|18316.4|18304.4|18318.6|18306.6|18309.1|18297.1|6
1727101730000|2024-09-23 14:28:50|18318.6|18306.6|18325.9|18313.9|18325.9|18313.9|18317.3|18305.3|12
1727101740000|2024-09-23 14:29:00|18326.1|18314.1|18321.1|18309.1|18327|18315|18319.8|18307.8|10
1727101750000|2024-09-23 14:29:10|18322.3|18310.3|18325.8|18313.8|18325.8|18313.8|18321.1|18309.1|0
1727101760000|2024-09-23 14:29:20|18324.7|18312.7|18326.1|18314.1|18326.1|18314.1|18321.1|18309.1|11
1727101770000|2024-09-23 14:29:30|18327.2|18315.2|18328.3|18316.3|18328.3|18316.3|18327.2|18315.2|0
1727101780000|2024-09-23 14:29:40|18330.8|18318.8|18326.1|18314.1|18330.8|18318.8|18326.1|18314.1|5
1727101790000|2024-09-23 14:29:50|18321.4|18309.4|18319.2|18307.2|18321.4|18309.4|18319|18307|31
1727101800000|2024-09-23 14:30:00|18319|18307|18311.5|18299.5|18319|18307|18310.3|18298.3|10
1727101810000|2024-09-23 14:30:10|18312.8|18300.8|18306.7|18294.7|18314|18302|18305.4|18293.4|20
1727101820000|2024-09-23 14:30:20|18309.3|18297.3|18310.3|18298.3|18312.9|18300.9|18309.3|18297.3|4
1727101830000|2024-09-23 14:30:30|18310.4|18298.4|18306.9|18294.9|18310.4|18298.4|18306.5|18294.5|41
1727101840000|2024-09-23 14:30:40|18308|18296|18300.4|18288.4|18308|18296|18300.4|18288.4|35
1727101850000|2024-09-23 14:30:50|18301.7|18289.7|18317.8|18305.8|18319.2|18307.2|18300.4|18288.4|58
1727101860000|2024-09-23 14:31:00|18313.2|18301.2|18309.3|18297.3|18313.2|18301.2|18309.3|18297.3|1
1727101870000|2024-09-23 14:31:10|18306|18294|18305.3|18293.3|18306|18294|18302.9|18290.9|5
1727101880000|2024-09-23 14:31:20|18303.1|18291.1|18303.9|18291.9|18305.3|18293.3|18299.4|18287.4|2
1727101890000|2024-09-23 14:31:30|18301.7|18289.7|18296.7|18284.7|18301.7|18289.7|18294.4|18282.4|3
1727101900000|2024-09-23 14:31:40|18294.3|18282.3|18296.5|18284.5|18296.5|18284.5|18290.7|18278.7|7
1727101910000|2024-09-23 14:31:50|18297.6|18285.6|18299.3|18287.3|18301.7|18289.7|18296.9|18284.9|2
1727101920000|2024-09-23 14:32:00|18298.2|18286.2|18299.7|18287.7|18301.9|18289.9|18296.9|18284.9|26
1727101930000|2024-09-23 14:32:10|18300.8|18288.8|18303.3|18291.3|18304.6|18292.6|18300.8|18288.8|3
1727101940000|2024-09-23 14:32:20|18302.1|18290.1|18305.6|18293.6|18305.7|18293.7|18302.1|18290.1|1
1727101950000|2024-09-23 14:32:30|18304.5|18292.5|18304.5|18292.5|18305.4|18293.4|18304.3|18292.3|2
1727101960000|2024-09-23 14:32:40|18305.6|18293.6|18305.7|18293.7|18305.7|18293.7|18304.3|18292.3|1
1727101970000|2024-09-23 14:32:50|18304.5|18292.5|18304.5|18292.5|18304.5|18292.5|18304.5|18292.5|4
1727101980000|2024-09-23 14:33:00|18303.2|18291.2|18304.5|18292.5|18305.7|18293.7|18302.2|18290.2|23
1727101990000|2024-09-23 14:33:10|18304.6|18292.6|18302.2|18290.2|18305.8|18293.8|18302.2|18290.2|5
1727102000000|2024-09-23 14:33:20|18298.9|18286.9|18305.8|18293.8|18305.8|18293.8|18297.5|18285.5|31
1727102010000|2024-09-23 14:33:30|18304.7|18292.7|18302.5|18290.5|18306|18294|18302.5|18290.5|3
1727102020000|2024-09-23 14:33:40|18302.4|18290.4|18302.2|18290.2|18302.5|18290.5|18302.2|18290.2|3
1727102030000|2024-09-23 14:33:50|18303.3|18291.3|18302.2|18290.2|18303.3|18291.3|18302.2|18290.2|3
1727102040000|2024-09-23 14:34:00|18302.5|18290.5|18304.5|18292.5|18309.5|18297.5|18302.5|18290.5|10
1727102050000|2024-09-23 14:34:10|18302.2|18290.2|18304.7|18292.7|18304.9|18292.9|18302.2|18290.2|6
1727102060000|2024-09-23 14:34:20|18302.2|18290.2|18307.2|18295.2|18307.2|18295.2|18302.1|18290.1|10
1727102070000|2024-09-23 14:34:30|18308.5|18296.5|18307.4|18295.4|18308.5|18296.5|18307.4|18295.4|13
1727102080000|2024-09-23 14:34:40|18307.5|18295.5|18302.1|18290.1|18309.7|18297.7|18302.1|18290.1|9
1727102090000|2024-09-23 14:34:50|18299.6|18287.6|18296.1|18284.1|18299.6|18287.6|18296.1|18284.1|6
1727102100000|2024-09-23 14:35:00|18292.4|18280.4|18294.7|18282.7|18294.7|18282.7|18292.4|18280.4|8
1727102110000|2024-09-23 14:35:10|18293.5|18281.5|18294.6|18282.6|18294.6|18282.6|18293.4|18281.4|7
1727102120000|2024-09-23 14:35:20|18296|18284|18297.2|18285.2|18297.2|18285.2|18296|18284|3
1727102130000|2024-09-23 14:35:30|18297.1|18285.1|18297.2|18285.2|18298.4|18286.4|18297.1|18285.1|1
1727102140000|2024-09-23 14:35:40|18298.4|18286.4|18297.3|18285.3|18298.4|18286.4|18297.3|18285.3|0
1727102150000|2024-09-23 14:35:50|18296.1|18284.1|18296|18284|18297.3|18285.3|18296|18284|1
1727102160000|2024-09-23 14:36:00|18295|18283|18297.4|18285.4|18298.5|18286.5|18295|18283|3
1727102170000|2024-09-23 14:36:10|18297.3|18285.3|18299.8|18287.8|18299.8|18287.8|18296.1|18284.1|3
1727102180000|2024-09-23 14:36:20|18298.2|18286.2|18294.9|18282.9|18298.2|18286.2|18294.9|18282.9|8
1727102190000|2024-09-23 14:36:30|18293.8|18281.8|18294.8|18282.8|18296|18284|18292.5|18280.5|14
1727102200000|2024-09-23 14:36:40|18294.9|18282.9|18294.8|18282.8|18294.9|18282.9|18294.8|18282.8|1
1727102210000|2024-09-23 14:36:50|18297|18285|18299.3|18287.3|18299.3|18287.3|18297|18285|31
1727102220000|2024-09-23 14:37:00|18298.2|18286.2|18295.9|18283.9|18299.3|18287.3|18295.9|18283.9|7
1727102230000|2024-09-23 14:37:10|18297|18285|18295.9|18283.9|18297|18285|18295.9|18283.9|5
1727102240000|2024-09-23 14:37:20|18297|18285|18299.5|18287.5|18300.6|18288.6|18297|18285|28
1727102250000|2024-09-23 14:37:30|18300.6|18288.6|18304.2|18292.2|18304.2|18292.2|18300.6|18288.6|0
1727102260000|2024-09-23 14:37:40|18304|18292|18298.2|18286.2|18305.3|18293.3|18298.2|18286.2|6
1727102270000|2024-09-23 14:37:50|18299.5|18287.5|18300.6|18288.6|18300.6|18288.6|18295.7|18283.7|5
1727102280000|2024-09-23 14:38:00|18299.3|18287.3|18294.8|18282.8|18300.6|18288.6|18294.8|18282.8|1
1727102290000|2024-09-23 14:38:10|18293.7|18281.7|18294.9|18282.9|18294.9|18282.9|18293.5|18281.5|11
1727102300000|2024-09-23 14:38:20|18294.8|18282.8|18293.7|18281.7|18295|18283|18293.7|18281.7|1
1727102310000|2024-09-23 14:38:30|18294.8|18282.8|18283.5|18271.5|18294.8|18282.8|18283.5|18271.5|24
1727102320000|2024-09-23 14:38:40|18284.6|18272.6|18287.3|18275.3|18288.5|18276.5|18284.6|18272.6|8
1727102330000|2024-09-23 14:38:50|18287.1|18275.1|18288.2|18276.2|18288.2|18276.2|18287.1|18275.1|17
1727102340000|2024-09-23 14:39:00|18288.1|18276.1|18290.9|18278.9|18290.9|18278.9|18287|18275|9
1727102350000|2024-09-23 14:39:10|18289.6|18277.6|18298.7|18286.7|18298.7|18286.7|18289.6|18277.6|19
1727102360000|2024-09-23 14:39:20|18298.5|18286.5|18296|18284|18298.5|18286.5|18296|18284|5
1727102370000|2024-09-23 14:39:30|18297.1|18285.1|18296|18284|18297.1|18285.1|18296|18284|2
1727102380000|2024-09-23 14:39:40|18297.1|18285.1|18297.1|18285.1|18297.1|18285.1|18297.1|18285.1|3
1727102390000|2024-09-23 14:39:50|18296|18284|18296.8|18284.8|18296.8|18284.8|18295.7|18283.7|7
1727102400000|2024-09-23 14:40:00|18295.7|18283.7|18297|18285|18297|18285|18295.7|18283.7|4
1727102410000|2024-09-23 14:40:10|18295.9|18283.9|18298.2|18286.2|18298.2|18286.2|18295.9|18283.9|4
1727102420000|2024-09-23 14:40:20|18297|18285|18298.4|18286.4|18298.5|18286.5|18297|18285|9
1727102430000|2024-09-23 14:40:30|18298.8|18286.8|18298.8|18286.8|18298.8|18286.8|18296.2|18284.2|8
1727102440000|2024-09-23 14:40:40|18300.1|18288.1|18306|18294|18306|18294|18300.1|18288.1|6
1727102450000|2024-09-23 14:40:50|18304.9|18292.9|18304.9|18292.9|18304.9|18292.9|18304.9|18292.9|2
1727102460000|2024-09-23 14:41:00|18304.8|18292.8|18310.6|18298.6|18310.7|18298.7|18304.8|18292.8|1
1727102470000|2024-09-23 14:41:10|18310.7|18298.7|18309.5|18297.5|18310.7|18298.7|18309.5|18297.5|5
1727102480000|2024-09-23 14:41:20|18308.4|18296.4|18319.8|18307.8|18320.9|18308.9|18308.2|18296.2|4
1727102490000|2024-09-23 14:41:30|18320.9|18308.9|18323.5|18311.5|18323.5|18311.5|18320.9|18308.9|1
1727102500000|2024-09-23 14:41:40|18320.9|18308.9|18322|18310|18322.4|18310.4|18320.9|18308.9|6
1727102510000|2024-09-23 14:41:50|18316|18304|18314.6|18302.6|18316|18304|18312.3|18300.3|1
1727102520000|2024-09-23 14:42:00|18313.4|18301.4|18315.7|18303.7|18318.2|18306.2|18313.4|18301.4|0
1727102530000|2024-09-23 14:42:10|18315.6|18303.6|18318.2|18306.2|18320|18308|18313.4|18301.4|1
1727102540000|2024-09-23 14:42:20|18317.1|18305.1|18322.1|18310.1|18322.1|18310.1|18315.7|18303.7|3
1727102550000|2024-09-23 14:42:30|18319.8|18307.8|18313.7|18301.7|18319.8|18307.8|18313.5|18301.5|23
1727102560000|2024-09-23 14:42:40|18313.8|18301.8|18316.2|18304.2|18316.2|18304.2|18313.8|18301.8|2
1727102570000|2024-09-23 14:42:50|18318.8|18306.8|18321|18309|18321|18309|18318.8|18306.8|4
1727102580000|2024-09-23 14:43:00|18324.8|18312.8|18325.9|18313.9|18325.9|18313.9|18323.7|18311.7|9
1727102590000|2024-09-23 14:43:10|18324.8|18312.8|18325.9|18313.9|18325.9|18313.9|18324.8|18312.8|0
1727102600000|2024-09-23 14:43:20|18326.2|18314.2|18329.8|18317.8|18330.7|18318.7|18326|18314|2
1727102610000|2024-09-23 14:43:30|18330.9|18318.9|18328.4|18316.4|18332|18320|18325.9|18313.9|31
1727102620000|2024-09-23 14:43:40|18327.1|18315.1|18325.9|18313.9|18327.1|18315.1|18325.9|18313.9|1
1727102630000|2024-09-23 14:43:50|18326|18314|18332.1|18320.1|18332.4|18320.4|18326|18312.4|15
1727102640000|2024-09-23 14:44:00|18330.9|18318.9|18329.9|18317.9|18332.1|18320.1|18328.4|18316.4|6
1727102650000|2024-09-23 14:44:10|18331|18319|18333.7|18321.7|18336.2|18324.2|18329.9|18317.9|15
1727102660000|2024-09-23 14:44:20|18333.5|18321.5|18333.5|18321.5|18333.5|18321.5|18333.5|18321.5|3
1727102670000|2024-09-23 14:44:30|18333.2|18321.2|18332.3|18320.3|18333.7|18321.7|18331|18319|8
1727102680000|2024-09-23 14:44:40|18332.1|18320.1|18332.1|18320.1|18332.1|18320.1|18332.1|18320.1|2
1727102690000|2024-09-23 14:44:50|18332|18320|18327|18315|18332|18320|18327|18315|8
1727102700000|2024-09-23 14:45:00|18328.1|18316.1|18328.1|18316.1|18328.1|18316.1|18327|18315|1
1727102710000|2024-09-23 14:45:10|||||||||1
1727102720000|2024-09-23 14:45:20|18328.4|18316.4|18328.4|18316.4|18328.4|18316.4|18328.4|18316.4|4
1727102730000|2024-09-23 14:45:30|18328.2|18316.2|18327|18315|18328.2|18316.2|18327|18315|1
1727102740000|2024-09-23 14:45:40|18325.9|18313.9|18325.7|18313.7|18327|18315|18325.7|18313.7|5
1727102750000|2024-09-23 14:45:50|18327|18315|18325.7|18313.7|18327|18315|18325.7|18313.7|0
1727102760000|2024-09-23 14:46:00|18322|18310|18325.4|18313.4|18325.4|18313.4|18322|18310|4
1727102770000|2024-09-23 14:46:10|18323.2|18311.2|18321.8|18309.8|18323.2|18311.2|18321.8|18309.8|2
1727102780000|2024-09-23 14:46:20|18320.7|18308.7|18325.7|18313.7|18327|18315|18320.7|18308.7|3
1727102790000|2024-09-23 14:46:30|18325.9|18313.9|18328.1|18316.1|18328.1|18316.1|18325.7|18313.7|0
1727102830000|2024-09-23 14:47:10|18328.5|18316.5|18330.9|18318.9|18330.9|18318.9|18328.5|18316.5|13
1727102840000|2024-09-23 14:47:20|18331|18319|18330.9|18318.9|18331|18319|18330.9|18318.9|2
1727102850000|2024-09-23 14:47:30|18331.2|18319.2|18333.4|18321.4|18333.4|18321.4|18331.2|18319.2|1
1727102860000|2024-09-23 14:47:40|18335.7|18323.7|18334.5|18322.5|18335.7|18323.7|18334.5|18322.5|1
1727102870000|2024-09-23 14:47:50|||||||||3
1727102880000|2024-09-23 14:48:00|18333.4|18321.4|18335.9|18323.9|18335.9|18323.9|18333.4|18321.4|5
1727102890000|2024-09-23 14:48:10|18334.8|18322.8|18344.5|18332.5|18344.5|18332.5|18334.8|18322.8|2
1727102900000|2024-09-23 14:48:20|18350.1|18338.1|18350.1|18338.1|18350.1|18338.1|18350.1|18338.1|38
1727102910000|2024-09-23 14:48:30|18352.8|18340.8|18359.2|18347.2|18360.4|18348.4|18352.8|18340.8|18
1727102920000|2024-09-23 14:48:40|18356.8|18344.8|18356.7|18344.7|18359.2|18347.2|18355.4|18343.4|6
1727102930000|2024-09-23 14:48:50|18355.4|18343.4|18354.3|18342.3|18357|18345|18354.3|18342.3|5
1727102940000|2024-09-23 14:49:00|18354.2|18342.2|18343.2|18331.2|18354.2|18342.2|18342.1|18330.1|1
1727102950000|2024-09-23 14:49:10|18344.2|18332.2|18344.3|18332.3|18344.3|18332.3|18342|18330|2
1727102960000|2024-09-23 14:49:20|18344.5|18332.5|18345.7|18333.7|18347|18335|18344.5|18332.5|1
1727102970000|2024-09-23 14:49:30|18344.6|18332.6|18343.4|18331.4|18344.6|18332.6|18342.3|18330.3|4
1727102980000|2024-09-23 14:49:40|18344.5|18332.5|18344.6|18332.6|18345.9|18333.9|18344.5|18332.5|3
1727102990000|2024-09-23 14:49:50|18344.8|18332.8|18343.5|18331.5|18346|18334|18343.4|18331.4|2
1727103000000|2024-09-23 14:50:00|18342.4|18330.4|18343.8|18331.8|18344.9|18332.9|18342.4|18330.4|6
1727103010000|2024-09-23 14:50:10|18343.7|18331.7|18348.7|18336.7|18348.7|18336.7|18343.7|18331.7|4
1727103020000|2024-09-23 14:50:20|18348.5|18336.5|18343.7|18331.7|18348.5|18336.5|18343.7|18331.7|5
1727103030000|2024-09-23 14:50:30|18343.8|18331.8|18344.9|18332.9|18344.9|18332.9|18343.8|18331.8|1
1727103040000|2024-09-23 14:50:40|18345.1|18333.1|18346|18334|18346.2|18334.2|18345.1|18333.1|1
1727103050000|2024-09-23 14:50:50|18346.2|18334.2|18346.3|18334.3|18346.3|18334.3|18346|18334|4
1727103060000|2024-09-23 14:51:00|18347.6|18335.6|18346.3|18334.3|18348.7|18336.7|18346.3|18334.3|4
1727103070000|2024-09-23 14:51:10|18345.2|18333.2|18344.1|18332.1|18345.2|18333.2|18344.1|18332.1|5
1727103080000|2024-09-23 14:51:20|18335.4|18323.4|18334.1|18322.1|18335.4|18323.4|18334.1|18322.1|16
1727103090000|2024-09-23 14:51:30|18334|18322|18335.4|18323.4|18335.4|18323.4|18331.6|18319.6|6
1727103100000|2024-09-23 14:51:40|18334.1|18322.1|18335.4|18323.4|18336.6|18324.6|18334.1|18322.1|3
1727103110000|2024-09-23 14:51:50|18336.5|18324.5|18339.1|18327.1|18339.1|18327.1|18335.4|18323.4|4
1727103120000|2024-09-23 14:52:00|18339.4|18327.4|18341.6|18329.6|18341.6|18329.6|18339.3|18327.3|50
1727103130000|2024-09-23 14:52:10|18340.7|18328.7|18340.7|18328.7|18340.7|18328.7|18340.7|18328.7|2
1727103140000|2024-09-23 14:52:20|18340.5|18328.5|18346.9|18334.9|18348.2|18336.2|18339.4|18327.4|6
1727103150000|2024-09-23 14:52:30|18346.8|18334.8|18346.9|18334.9|18348.2|18336.2|18346.8|18334.8|2
1727103160000|2024-09-23 14:52:40|18346.8|18334.8|18348.2|18336.2|18348.2|18336.2|18345.7|18333.7|1
1727103170000|2024-09-23 14:52:50|18349.4|18337.4|18345.7|18333.7|18350.7|18338.7|18345.7|18333.7|7
1727103180000|2024-09-23 14:53:00|18345.5|18333.5|18348.2|18336.2|18348.2|18336.2|18344.4|18332.4|9
1727103190000|2024-09-23 14:53:10|18348.3|18336.3|18349.3|18337.3|18350.5|18338.5|18348.3|18336.3|0
1727103200000|2024-09-23 14:53:20|18345.8|18333.8|18348.3|18336.3|18348.3|18336.3|18345.7|18333.7|4
1727103210000|2024-09-23 14:53:30|18347.2|18335.2|18348.3|18336.3|18348.3|18336.3|18347.2|18335.2|0
1727103220000|2024-09-23 14:53:40|18347.1|18335.1|18347.1|18335.1|18347.1|18335.1|18345.9|18333.9|0
1727103230000|2024-09-23 14:53:50|18346|18334|18347.1|18335.1|18347.1|18335.1|18345.8|18333.8|3
1727103240000|2024-09-23 14:54:00|18346|18334|18343.5|18331.5|18346|18334|18343.5|18331.5|1
1727103250000|2024-09-23 14:54:10|18342.2|18330.2|18344.4|18332.4|18344.4|18332.4|18342.2|18330.2|0
1727103260000|2024-09-23 14:54:20|18342.2|18330.2|18342.2|18330.2|18342.2|18330.2|18342.2|18330.2|5
1727103270000|2024-09-23 14:54:30|18344.4|18332.4|18344.4|18332.4|18344.4|18332.4|18344.4|18332.4|12
1727103280000|2024-09-23 14:54:40|||||||||1
1727103290000|2024-09-23 14:54:50|18342.1|18330.1|18338.2|18326.2|18342.1|18330.1|18338.2|18326.2|5
1727103300000|2024-09-23 14:55:00|18338|18326|18331.9|18319.9|18338|18326|18331.9|18319.9|4
1727103310000|2024-09-23 14:55:10|18325.8|18313.8|18326.8|18314.8|18327.9|18315.9|18324.7|18312.7|20
1727103320000|2024-09-23 14:55:20|18325.7|18313.7|18324.4|18312.4|18325.7|18313.7|18324.4|18312.4|0
1727103330000|2024-09-23 14:55:30|18325.7|18313.7|18324.4|18312.4|18326.8|18314.8|18324.4|18312.4|7
1727103340000|2024-09-23 14:55:40|18325.5|18313.5|18325.7|18313.7|18326.8|18314.8|18325.5|18313.5|9
1727103350000|2024-09-23 14:55:50|18326.8|18314.8|18325.7|18313.7|18326.8|18314.8|18325.7|18313.7|0
1727103360000|2024-09-23 14:56:00|18324.4|18312.4|18330.5|18318.5|18330.5|18318.5|18324.4|18312.4|3
1727103370000|2024-09-23 14:56:10|18329.3|18317.3|18330.5|18318.5|18330.5|18318.5|18329.3|18317.3|0
1727103380000|2024-09-23 14:56:20|18330.4|18318.4|18329.3|18317.3|18330.4|18318.4|18329.3|18317.3|0
1727103390000|2024-09-23 14:56:30|18329.4|18317.4|18337.7|18325.7|18337.7|18325.7|18329.4|18317.4|2
1727103400000|2024-09-23 14:56:40|18337.6|18325.6|18337.9|18325.9|18339.1|18327.1|18336.5|18324.5|1
1727103410000|2024-09-23 14:56:50|18336.6|18324.6|18335.2|18323.2|18337.9|18325.9|18335.2|18323.2|2
1727103420000|2024-09-23 14:57:00|18335.1|18323.1|18332.9|18320.9|18335.1|18323.1|18331.6|18319.6|3
1727103430000|2024-09-23 14:57:10|18334|18322|18337.7|18325.7|18337.7|18325.7|18334|18322|0
1727103450000|2024-09-23 14:57:30|18336.5|18324.5|18336.3|18324.3|18336.5|18324.5|18336.3|18324.3|2
1727103480000|2024-09-23 14:58:00|18335.2|18323.2|18332.6|18320.6|18335.2|18323.2|18331.3|18319.3|3
1727103490000|2024-09-23 14:58:10|18331.3|18319.3|18331.3|18319.3|18331.3|18319.3|18331.3|18319.3|0
1727103500000|2024-09-23 14:58:20|18332.4|18320.4|18335.1|18323.1|18336.2|18324.2|18332.4|18320.4|1
1727103510000|2024-09-23 14:58:30|18334.9|18322.9|18335.1|18323.1|18335.1|18323.1|18334.9|18322.9|1
1727103520000|2024-09-23 14:58:40|18334.9|18322.9|18335.1|18323.1|18335.1|18323.1|18334.9|18322.9|0
1727103530000|2024-09-23 14:58:50|18336.2|18324.2|18333.7|18321.7|18337.6|18325.6|18333.7|18321.7|2
1727103540000|2024-09-23 14:59:00|18332.6|18320.6|18332.6|18320.6|18332.6|18320.6|18332.6|18320.6|2
1727103550000|2024-09-23 14:59:10|18332.4|18320.4|18329.1|18317.1|18332.4|18320.4|18329.1|18317.1|2
1727103560000|2024-09-23 14:59:20|18330.2|18318.2|18337.9|18325.9|18338|18326|18330.2|18318.2|2
1727103570000|2024-09-23 14:59:30|18337.7|18325.7|18332.9|18320.9|18337.7|18325.7|18332.7|18320.7|3
1727103580000|2024-09-23 14:59:40|18332.7|18320.7|18332.7|18320.7|18332.7|18320.7|18332.7|18320.7|0
1727103590000|2024-09-23 14:59:50|||||||||1
1727103600000|2024-09-23 15:00:00|18335.1|18323.1|18335.1|18323.1|18335.1|18323.1|18335.1|18323.1|1
1727103610000|2024-09-23 15:00:10|18334|18322|18334.9|18322.9|18335.1|18323.1|18332.7|18320.7|10
1727103620000|2024-09-23 15:00:20|18332.7|18320.7|18331.5|18319.5|18334.9|18322.9|18331.5|18319.5|1
1727103630000|2024-09-23 15:00:30|18330.4|18318.4|18330.2|18318.2|18330.4|18318.4|18329.1|18317.1|2
1727103640000|2024-09-23 15:00:40|18332.6|18320.6|18330.4|18318.4|18332.6|18320.6|18330.4|18318.4|4
1727103650000|2024-09-23 15:00:50|18332.6|18320.6|18332.6|18320.6|18332.6|18320.6|18332.6|18320.6|0
1727103660000|2024-09-23 15:01:00|18331.5|18319.5|18330.5|18318.5|18334.3|18322.3|18329.3|18317.3|7
1727103670000|2024-09-23 15:01:10|18331.8|18319.8|18330.5|18318.5|18332.9|18320.9|18330.5|18318.5|7
1727103680000|2024-09-23 15:01:20|18328.2|18316.2|18328|18316|18328.2|18316.2|18326.8|18314.8|3
1727103690000|2024-09-23 15:01:30|18328.2|18316.2|18328|18316|18329.3|18317.3|18328|18316|0
1727103700000|2024-09-23 15:01:40|18328.2|18316.2|18328|18316|18328.2|18316.2|18328|18316|1
1727103710000|2024-09-23 15:01:50|18327.9|18315.9|18329.3|18317.3|18329.3|18317.3|18326.8|18314.8|4
1727103720000|2024-09-23 15:02:00|18328|18316|18332.7|18320.7|18333|18321|18328|18316|0
1727103730000|2024-09-23 15:02:10|18334|18322|18332.6|18320.6|18334|18322|18331.5|18319.5|0
1727103740000|2024-09-23 15:02:20|18331.5|18319.5|18331.5|18319.5|18331.5|18319.5|18331.5|18319.5|2
1727103750000|2024-09-23 15:02:30|18332.6|18320.6|18331.5|18319.5|18332.6|18320.6|18331.5|18319.5|0
1727103760000|2024-09-23 15:02:40|18332.6|18320.6|18331.5|18319.5|18332.6|18320.6|18331.5|18319.5|0
1727103780000|2024-09-23 15:03:00|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|18335.2|18323.2|2
1727103790000|2024-09-23 15:03:10|18331.6|18319.6|18331.6|18319.6|18332.9|18320.9|18331.6|18319.6|3
1727103800000|2024-09-23 15:03:20|18331.5|18319.5|18334|18322|18336.3|18324.3|18331.5|18319.5|1
1727103810000|2024-09-23 15:03:30|18331.5|18319.5|18331.5|18319.5|18331.5|18319.5|18331.5|18319.5|5
1727103820000|2024-09-23 15:03:40|18331.6|18319.6|18336.5|18324.5|18336.5|18324.5|18331.6|18319.6|1
1727103830000|2024-09-23 15:03:50|18336.8|18324.8|18339|18327|18339|18327|18336.5|18324.5|5
1727103840000|2024-09-23 15:04:00|18342.9|18330.9|18345.1|18333.1|18345.1|18333.1|18342.9|18330.9|2
1727103850000|2024-09-23 15:04:10|18346.3|18334.3|18346.3|18334.3|18346.3|18334.3|18346.3|18334.3|1
1727103860000|2024-09-23 15:04:20|18346.5|18334.5|18349|18337|18350.2|18338.2|18346.5|18334.5|2
1727103880000|2024-09-23 15:04:40|18350.1|18338.1|18347.6|18335.6|18350.1|18338.1|18347.6|18335.6|1
1727103890000|2024-09-23 15:04:50|18347.4|18335.4|18344|18332|18347.6|18335.6|18342.9|18330.9|7
1727103900000|2024-09-23 15:05:00|18342.9|18330.9|18342.7|18330.7|18344|18332|18341.6|18329.6|5
1727103910000|2024-09-23 15:05:10|18341.6|18329.6|18340.5|18328.5|18341.6|18329.6|18340.5|18328.5|2
1727103920000|2024-09-23 15:05:20|18339.4|18327.4|18335.4|18323.4|18339.4|18327.4|18334.4|18322.4|17
1727103940000|2024-09-23 15:05:40|18334.3|18322.3|18331.8|18319.8|18334.3|18322.3|18331.8|18319.8|1
1727103960000|2024-09-23 15:06:00|18330.7|18318.7|18331.8|18319.8|18331.8|18319.8|18329.4|18317.4|0
1727103970000|2024-09-23 15:06:10|18334|18322|18332.9|18320.9|18334|18322|18332.9|18320.9|1
1727103980000|2024-09-23 15:06:20|18334|18322|18336.8|18324.8|18336.8|18324.8|18333.2|18321.2|4
1727103990000|2024-09-23 15:06:30|18334.1|18322.1|18334.3|18322.3|18334.3|18322.3|18334.1|18322.1|1
1727104000000|2024-09-23 15:06:40|18334.1|18322.1|18334|18322|18335.4|18323.4|18334|18322|0
1727104010000|2024-09-23 15:06:50|18334.3|18322.3|18335.1|18323.1|18335.1|18323.1|18332.7|18320.7|6
1727104020000|2024-09-23 15:07:00|18334|18322|18336.2|18324.2|18336.2|18324.2|18334|18322|2
1727104030000|2024-09-23 15:07:10|18336.3|18324.3|18336.2|18324.2|18336.3|18324.3|18336.2|18324.2|2
1727104040000|2024-09-23 15:07:20|18336.3|18324.3|18336.3|18324.3|18336.3|18324.3|18336.3|18324.3|1
1727104050000|2024-09-23 15:07:30|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|18336.6|18324.6|0
1727104060000|2024-09-23 15:07:40|18336.8|18324.8|18339|18327|18339|18327|18336.8|18324.8|2
1727104070000|2024-09-23 15:07:50|18340.2|18328.2|18340.2|18328.2|18340.2|18328.2|18340.2|18328.2|0
1727104080000|2024-09-23 15:08:00|18340.1|18328.1|18339|18327|18340.1|18328.1|18339|18327|1
1727104100000|2024-09-23 15:08:20|18340.2|18328.2|18340.1|18328.1|18340.2|18328.2|18340.1|18328.1|1
1727104110000|2024-09-23 15:08:30|18339|18327|18336.6|18324.6|18339|18327|18336.6|18324.6|7
1727104120000|2024-09-23 15:08:40|18339|18327|18339|18327|18339|18327|18339|18327|0
1727104130000|2024-09-23 15:08:50|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|0
1727104140000|2024-09-23 15:09:00|18341.5|18329.5|18341.3|18329.3|18341.5|18329.5|18341.3|18329.3|5
1727104150000|2024-09-23 15:09:10|18341.5|18329.5|18341.6|18329.6|18341.6|18329.6|18340.5|18328.5|2
1727104160000|2024-09-23 15:09:20|||||||||2
1727104200000|2024-09-23 15:10:00|||||||||1
1727104210000|2024-09-23 15:10:10|18343|18331|18339.4|18327.4|18343|18331|18339.4|18327.4|10
1727104220000|2024-09-23 15:10:20|18339.6|18327.6|18341.9|18329.9|18341.9|18329.9|18339.6|18327.6|0
1727104230000|2024-09-23 15:10:30|18339.4|18327.4|18340.8|18328.8|18341.9|18329.9|18337.1|18325.1|2
1727104240000|2024-09-23 15:10:40|18341.9|18329.9|18340.7|18328.7|18341.9|18329.9|18339.4|18327.4|4
1727104250000|2024-09-23 15:10:50|18339.4|18327.4|18340.5|18328.5|18340.5|18328.5|18339.4|18327.4|1
1727104260000|2024-09-23 15:11:00|18339.3|18327.3|18339.1|18327.1|18339.3|18327.3|18339.1|18327.1|9
1727104280000|2024-09-23 15:11:20|||||||||3
1727104290000|2024-09-23 15:11:30|||||||||1
1727104300000|2024-09-23 15:11:40|18341.3|18329.3|18351.5|18339.5|18351.5|18339.5|18341.3|18329.3|3
1727104310000|2024-09-23 15:11:50|18349.1|18337.1|18351.5|18339.5|18351.5|18339.5|18349.1|18337.1|2
1727104320000|2024-09-23 15:12:00|18351.6|18339.6|18351.5|18339.5|18351.6|18339.6|18351.5|18339.5|0
1727104330000|2024-09-23 15:12:10|18351.6|18339.6|18351.6|18339.6|18351.6|18339.6|18351.6|18339.6|1
1727104340000|2024-09-23 15:12:20|18352.7|18340.7|18354|18342|18354|18342|18352.7|18340.7|1
1727104350000|2024-09-23 15:12:30|18355.2|18343.2|18357.7|18345.7|18357.7|18345.7|18355.2|18343.2|2
1727104360000|2024-09-23 15:12:40|18357.9|18345.9|18359|18347|18359|18347|18357.9|18345.9|0
1727104370000|2024-09-23 15:12:50|18358.8|18346.8|18357.7|18345.7|18358.8|18346.8|18356.6|18344.6|1
1727104380000|2024-09-23 15:13:00|18357.9|18345.9|18362.7|18350.7|18363|18351|18357.9|18345.9|22
1727104390000|2024-09-23 15:13:10|18361.6|18349.6|18368.8|18356.8|18368.8|18356.8|18361.6|18349.6|2
1727104400000|2024-09-23 15:13:20|18371.3|18359.3|18370.1|18358.1|18371.3|18359.3|18369|18357|1
1727104410000|2024-09-23 15:13:30|18367.7|18355.7|18366.5|18354.5|18367.7|18355.7|18366.5|18354.5|0
1727104420000|2024-09-23 15:13:40|18364.1|18352.1|18362.9|18350.9|18365.2|18353.2|18362.9|18350.9|1
1727104430000|2024-09-23 15:13:50|18361.5|18349.5|18364.1|18352.1|18364.1|18352.1|18361.5|18349.5|3
1727104440000|2024-09-23 15:14:00|18365.4|18353.4|18366.8|18354.8|18366.8|18354.8|18363.2|18351.2|8
1727104450000|2024-09-23 15:14:10|18367.9|18355.9|18371.6|18359.6|18371.6|18359.6|18367.9|18355.9|1
1727104460000|2024-09-23 15:14:20|18370.4|18358.4|18368|18356|18370.4|18358.4|18368|18356|0
1727104470000|2024-09-23 15:14:30|18370.4|18358.4|18368.2|18356.2|18370.4|18358.4|18368.2|18356.2|0
1727104480000|2024-09-23 15:14:40|18369.3|18357.3|18372.9|18360.9|18372.9|18360.9|18367.9|18355.9|12
1727104490000|2024-09-23 15:14:50|18373|18361|18376.8|18364.8|18376.9|18364.9|18373|18361|27
1727104500000|2024-09-23 15:15:00|18376.5|18364.5|18376.9|18364.9|18376.9|18364.9|18374.1|18362.1|7
1727104510000|2024-09-23 15:15:10|18373.2|18361.2|18374.4|18362.4|18374.4|18362.4|18373.2|18361.2|22
1727104520000|2024-09-23 15:15:20|18371.9|18359.9|18369.4|18357.4|18371.9|18359.9|18369.4|18357.4|2
1727104530000|2024-09-23 15:15:30|18368|18356|18367.9|18355.9|18368|18356|18367.9|18355.9|1
1727104540000|2024-09-23 15:15:40|18365.7|18353.7|18366.6|18354.6|18366.6|18354.6|18364.4|18352.4|1
1727104550000|2024-09-23 15:15:50|18366.5|18354.5|18361.9|18349.9|18366.6|18354.6|18361.9|18349.9|0
1727104560000|2024-09-23 15:16:00|18363|18351|18364.3|18352.3|18364.4|18352.4|18363|18351|2
1727104570000|2024-09-23 15:16:10|18364.4|18352.4|18363.2|18351.2|18364.4|18352.4|18363.2|18351.2|5
1727104580000|2024-09-23 15:16:20|18362.1|18350.1|18362.1|18350.1|18363.2|18351.2|18361|18349|2
1727104590000|2024-09-23 15:16:30|18361|18349|18363.2|18351.2|18363.2|18351.2|18361|18349|0
1727104600000|2024-09-23 15:16:40|18364.4|18352.4|18362.1|18350.1|18364.4|18352.4|18362.1|18350.1|1
1727104610000|2024-09-23 15:16:50|18361.9|18349.9|18359.4|18347.4|18361.9|18349.9|18359.4|18347.4|7
1727104620000|2024-09-23 15:17:00|18358.2|18346.2|18354.3|18342.3|18358.2|18346.2|18354.3|18342.3|2
1727104630000|2024-09-23 15:17:10|18354.1|18342.1|18352.9|18340.9|18354.1|18342.1|18351.9|18339.9|2
1727104650000|2024-09-23 15:17:30|18353|18341|18351.8|18339.8|18353|18341|18351.8|18339.8|0
1727104660000|2024-09-23 15:17:40|18348.5|18336.5|18348.5|18336.5|18348.5|18336.5|18348.5|18336.5|1
1727104690000|2024-09-23 15:18:10|18348.3|18336.3|18347.2|18335.2|18348.3|18336.3|18347.2|18335.2|2
1727104710000|2024-09-23 15:18:30|18350.8|18338.8|18350.8|18338.8|18350.8|18338.8|18350.8|18338.8|3
1727104720000|2024-09-23 15:18:40|18351|18339|18353.2|18341.2|18353.2|18341.2|18351|18339|2
1727104730000|2024-09-23 15:18:50|18352.1|18340.1|18352.1|18340.1|18352.1|18340.1|18352.1|18340.1|0
1727104740000|2024-09-23 15:19:00|18351.9|18339.9|18351.9|18339.9|18351.9|18339.9|18351.9|18339.9|1
1727104750000|2024-09-23 15:19:10|18349.7|18337.7|18349.6|18337.6|18349.7|18337.7|18349.6|18337.6|2
1727104760000|2024-09-23 15:19:20|18349.4|18337.4|18353.2|18341.2|18354.3|18342.3|18349.4|18337.4|1
1727104770000|2024-09-23 15:19:30|18354.3|18342.3|18354.3|18342.3|18354.3|18342.3|18353|18341|1
1727104780000|2024-09-23 15:19:40|||||||||1
1727104790000|2024-09-23 15:19:50|18356.6|18344.6|18356.6|18344.6|18356.6|18344.6|18356.6|18344.6|3
1727104800000|2024-09-23 15:20:00|18356.8|18344.8|18356.8|18344.8|18357.9|18345.9|18355.7|18343.7|1
1727104810000|2024-09-23 15:20:10|18359.3|18347.3|18360.7|18348.7|18360.7|18348.7|18359.3|18347.3|2
1727104820000|2024-09-23 15:20:20|18361.8|18349.8|18361.8|18349.8|18361.8|18349.8|18361.8|18349.8|1
1727104840000|2024-09-23 15:20:40|18360.5|18348.5|18361.5|18349.5|18361.6|18349.6|18359.4|18347.4|4
1727104850000|2024-09-23 15:20:50|18360.4|18348.4|18360.4|18348.4|18360.4|18348.4|18360.4|18348.4|0
1727104860000|2024-09-23 15:21:00|18362.6|18350.6|18363.7|18351.7|18363.8|18351.8|18362.6|18350.6|1
1727104870000|2024-09-23 15:21:10|18363.8|18351.8|18364.8|18352.8|18366|18354|18363.7|18351.7|0
1727104880000|2024-09-23 15:21:20|18363.7|18351.7|18363.7|18351.7|18363.7|18351.7|18363.7|18351.7|0
1727104890000|2024-09-23 15:21:30|18363.5|18351.5|18357.9|18345.9|18363.5|18351.5|18356.8|18344.8|8
1727104900000|2024-09-23 15:21:40|18359|18347|18357.9|18345.9|18359|18347|18357.9|18345.9|0
1727104910000|2024-09-23 15:21:50|18356.6|18344.6|18353.8|18341.8|18356.6|18344.6|18351.2|18339.2|11
1727104920000|2024-09-23 15:22:00|18356.2|18344.2|18356.2|18344.2|18356.2|18344.2|18356.2|18344.2|0
1727104930000|2024-09-23 15:22:10|18356.3|18344.3|18356.2|18344.2|18356.3|18344.3|18356.2|18344.2|3
1727104940000|2024-09-23 15:22:20|18358.5|18346.5|18357.4|18345.4|18358.5|18346.5|18357.4|18345.4|19
1727104950000|2024-09-23 15:22:30|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|0
1727104960000|2024-09-23 15:22:40|18358.5|18346.5|18357.3|18345.3|18358.5|18346.5|18357.3|18345.3|1
1727104970000|2024-09-23 15:22:50|18357.4|18345.4|18358.5|18346.5|18358.5|18346.5|18357.4|18345.4|8
1727104980000|2024-09-23 15:23:00|18358.4|18346.4|18355.1|18343.1|18358.4|18346.4|18353.8|18341.8|14
1727104990000|2024-09-23 15:23:10|||||||||1
1727105000000|2024-09-23 15:23:20|18354|18342|18354|18342|18354|18342|18354|18342|0
1727105010000|2024-09-23 15:23:30|18355.1|18343.1|18355.2|18343.2|18355.2|18343.2|18355.1|18343.1|1
1727105020000|2024-09-23 15:23:40|18356.3|18344.3|18357.9|18345.9|18358.5|18346.5|18356.3|18344.3|4
1727105030000|2024-09-23 15:23:50|18359|18347|18359|18347|18359|18347|18359|18347|0
1727105040000|2024-09-23 15:24:00|18356.6|18344.6|18357.9|18345.9|18357.9|18345.9|18356.6|18344.6|0
1727105050000|2024-09-23 15:24:10|||||||||2
1727105060000|2024-09-23 15:24:20|18359.1|18347.1|18362.6|18350.6|18362.6|18350.6|18359.1|18347.1|2
1727105070000|2024-09-23 15:24:30|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|18360.2|18348.2|0
1727105100000|2024-09-23 15:25:00|18359.1|18347.1|18361.5|18349.5|18361.5|18349.5|18359.1|18347.1|1
1727105110000|2024-09-23 15:25:10|18359.1|18347.1|18359.1|18347.1|18359.1|18347.1|18359.1|18347.1|1
1727105120000|2024-09-23 15:25:20|18362.6|18350.6|18363.7|18351.7|18363.7|18351.7|18362.6|18350.6|1
1727105130000|2024-09-23 15:25:30|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|0
1727105140000|2024-09-23 15:25:40|18362.6|18350.6|18359|18347|18362.6|18350.6|18359|18347|2
1727105160000|2024-09-23 15:26:00|18357.9|18345.9|18360.4|18348.4|18361.6|18349.6|18357.9|18345.9|3
1727105170000|2024-09-23 15:26:10|18356.6|18344.6|18359|18347|18359|18347|18356.6|18344.6|6
1727105180000|2024-09-23 15:26:20|18360.1|18348.1|18360.2|18348.2|18360.4|18348.4|18360.1|18348.1|1
1727105190000|2024-09-23 15:26:30|18361.5|18349.5|18362.6|18350.6|18363.8|18351.8|18360.4|18348.4|0
1727105200000|2024-09-23 15:26:40|18363.7|18351.7|18365.1|18353.1|18365.1|18353.1|18363.7|18351.7|1
1727105210000|2024-09-23 15:26:50|||||||||1
1727105220000|2024-09-23 15:27:00|18363.8|18351.8|18365.1|18353.1|18366.2|18354.2|18363.8|18351.8|8
1727105230000|2024-09-23 15:27:10|18364|18352|18365.1|18353.1|18366.2|18354.2|18364|18352|0
1727105240000|2024-09-23 15:27:20|18366.2|18354.2|18367.3|18355.3|18367.3|18355.3|18366.2|18354.2|1
1727105250000|2024-09-23 15:27:30|||||||||3
1727105260000|2024-09-23 15:27:40|18367.4|18355.4|18365.1|18353.1|18368.5|18356.5|18363.8|18351.8|1
1727105270000|2024-09-23 15:27:50|18366.2|18354.2|18364.8|18352.8|18366.2|18354.2|18363.7|18351.7|6
1727105280000|2024-09-23 15:28:00|18363.7|18351.7|18363.5|18351.5|18363.7|18351.7|18363.5|18351.5|1
1727105290000|2024-09-23 15:28:10|||||||||1
1727105300000|2024-09-23 15:28:20|18359.9|18347.9|18358.7|18346.7|18359.9|18347.9|18357.6|18345.6|2
1727105320000|2024-09-23 15:28:40|18357.6|18345.6|18358.7|18346.7|18358.7|18346.7|18356.3|18344.3|1
1727105330000|2024-09-23 15:28:50|18357.6|18345.6|18356.3|18344.3|18357.6|18345.6|18356.3|18344.3|0
1727105340000|2024-09-23 15:29:00|||||||||1
1727105350000|2024-09-23 15:29:10|18356.5|18344.5|18355.2|18343.2|18356.5|18344.5|18354|18342|1
1727105360000|2024-09-23 15:29:20|18355.1|18343.1|18356.3|18344.3|18356.3|18344.3|18355.1|18343.1|0
1727105370000|2024-09-23 15:29:30|18358.7|18346.7|18360.1|18348.1|18360.1|18348.1|18358.7|18346.7|2
1727105380000|2024-09-23 15:29:40|18359.9|18347.9|18357.9|18345.9|18360.2|18348.2|18356.6|18344.6|3
1727105400000|2024-09-23 15:30:00|18357.7|18345.7|18356.6|18344.6|18357.9|18345.9|18356.6|18344.6|1
1727105410000|2024-09-23 15:30:10|18356.5|18344.5|18357.6|18345.6|18357.6|18345.6|18354.1|18342.1|7
1727105420000|2024-09-23 15:30:20|18356.5|18344.5|18357.6|18345.6|18357.6|18345.6|18356.5|18344.5|1
1727105430000|2024-09-23 15:30:30|18358.8|18346.8|18357.7|18345.7|18358.8|18346.8|18357.7|18345.7|0
1727105440000|2024-09-23 15:30:40|18359|18347|18360.2|18348.2|18360.2|18348.2|18359|18347|4
1727105450000|2024-09-23 15:30:50|18360.1|18348.1|18359|18347|18360.1|18348.1|18357.9|18345.9|1
1727105460000|2024-09-23 15:31:00|18361.2|18349.2|18362.7|18350.7|18362.7|18350.7|18361.2|18349.2|3
1727105470000|2024-09-23 15:31:10|18366.2|18354.2|18366.2|18354.2|18366.2|18354.2|18366.2|18354.2|1
1727105480000|2024-09-23 15:31:20|18363.8|18351.8|18364|18352|18364|18352|18363.8|18351.8|0
1727105490000|2024-09-23 15:31:30|18366.2|18354.2|18366.2|18354.2|18366.2|18354.2|18364.9|18352.9|1
1727105500000|2024-09-23 15:31:40|18363.8|18351.8|18363.8|18351.8|18363.8|18351.8|18363.7|18351.7|1
1727105510000|2024-09-23 15:31:50|18363.7|18351.7|18365.2|18353.2|18366.3|18354.3|18363.7|18351.7|2
1727105520000|2024-09-23 15:32:00|18366.3|18354.3|18366.5|18354.5|18366.5|18354.5|18365.2|18353.2|3
1727105530000|2024-09-23 15:32:10|18368.8|18356.8|18368.8|18356.8|18368.8|18356.8|18368.8|18356.8|1
1727105540000|2024-09-23 15:32:20|18368.7|18356.7|18367.6|18355.6|18368.7|18356.7|18367.6|18355.6|1
1727105550000|2024-09-23 15:32:30|18366.5|18354.5|18367.6|18355.6|18367.6|18355.6|18366.5|18354.5|2
1727105560000|2024-09-23 15:32:40|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|0
1727105570000|2024-09-23 15:32:50|18368.8|18356.8|18366.5|18354.5|18368.8|18356.8|18365.2|18353.2|2
1727105580000|2024-09-23 15:33:00|18365.4|18353.4|18365.4|18353.4|18365.4|18353.4|18365.4|18353.4|1
1727105590000|2024-09-23 15:33:10|18364|18352|18365.4|18353.4|18365.4|18353.4|18364|18352|4
1727105600000|2024-09-23 15:33:20|18366.6|18354.6|18366.6|18354.6|18366.6|18354.6|18366.6|18354.6|1
1727105620000|2024-09-23 15:33:40|18366.8|18354.8|18365.7|18353.7|18366.8|18354.8|18365.7|18353.7|13
1727105630000|2024-09-23 15:33:50|||||||||2
1727105640000|2024-09-23 15:34:00|18367.9|18355.9|18366.8|18354.8|18367.9|18355.9|18366.8|18354.8|0
1727105650000|2024-09-23 15:34:10|18365.7|18353.7|18366.8|18354.8|18366.8|18354.8|18365.7|18353.7|1
1727105660000|2024-09-23 15:34:20|18365.7|18353.7|18365.7|18353.7|18366.8|18354.8|18365.5|18353.5|0
1727105670000|2024-09-23 15:34:30|18366.8|18354.8|18366.8|18354.8|18366.8|18354.8|18365.7|18353.7|2
1727105680000|2024-09-23 15:34:40|18367.9|18355.9|18367.9|18355.9|18367.9|18355.9|18367.9|18355.9|1
1727105690000|2024-09-23 15:34:50|18368|18356|18369.1|18357.1|18369.1|18357.1|18366.6|18354.6|1
1727105700000|2024-09-23 15:35:00|18369|18357|18366.6|18354.6|18369|18357|18366.6|18354.6|1
1727105710000|2024-09-23 15:35:10|18367.7|18355.7|18367.9|18355.9|18368.8|18356.8|18367.7|18355.7|7
1727105720000|2024-09-23 15:35:20|18370.1|18358.1|18371.5|18359.5|18372.6|18360.6|18370.1|18358.1|4
1727105730000|2024-09-23 15:35:30|18371.3|18359.3|18370.1|18358.1|18371.5|18359.5|18369|18357|8
1727105740000|2024-09-23 15:35:40|18369|18357|18367.7|18355.7|18369|18357|18367.7|18355.7|0
1727105750000|2024-09-23 15:35:50|18368.8|18356.8|18367.7|18355.7|18368.8|18356.8|18367.7|18355.7|0
1727105760000|2024-09-23 15:36:00|18368.8|18356.8|18368.8|18356.8|18368.8|18356.8|18368.8|18356.8|1
1727105770000|2024-09-23 15:36:10|||||||||1
1727105780000|2024-09-23 15:36:20|||||||||1
1727105790000|2024-09-23 15:36:30|18366.5|18354.5|18365.1|18353.1|18366.5|18354.5|18364|18352|1
1727105800000|2024-09-23 15:36:40|18365.2|18353.2|18365.1|18353.1|18365.2|18353.2|18365.1|18353.1|0
1727105810000|2024-09-23 15:36:50|18364|18352|18364|18352|18364|18352|18364|18352|0
1727105820000|2024-09-23 15:37:00|18361.5|18349.5|18360.4|18348.4|18361.5|18349.5|18360.4|18348.4|0
1727105830000|2024-09-23 15:37:10|18360.2|18348.2|18360.4|18348.4|18360.4|18348.4|18360.2|18348.2|1
1727105840000|2024-09-23 15:37:20|18360.1|18348.1|18359|18347|18360.1|18348.1|18358.8|18346.8|5
1727105850000|2024-09-23 15:37:30|18360.4|18348.4|18361.5|18349.5|18361.5|18349.5|18360.4|18348.4|2
1727105860000|2024-09-23 15:37:40|18360.4|18348.4|18360.1|18348.1|18360.4|18348.4|18359|18347|1
1727105880000|2024-09-23 15:38:00|18359|18347|18359|18347|18359|18347|18359|18347|0
1727105890000|2024-09-23 15:38:10|||||||||1
1727105900000|2024-09-23 15:38:20|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|18361.3|18349.3|1
1727105910000|2024-09-23 15:38:30|||||||||1
1727105920000|2024-09-23 15:38:40|18363.8|18351.8|18363.8|18351.8|18363.8|18351.8|18363.8|18351.8|1
1727105930000|2024-09-23 15:38:50|18365.2|18353.2|18365.1|18353.1|18365.2|18353.2|18365.1|18353.1|2
1727105940000|2024-09-23 15:39:00|18366.2|18354.2|18366.3|18354.3|18366.3|18354.3|18366.2|18354.2|0
1727105950000|2024-09-23 15:39:10|18364.1|18352.1|18364.1|18352.1|18364.1|18352.1|18364.1|18352.1|2
1727105960000|2024-09-23 15:39:20|18365.2|18353.2|18366.3|18354.3|18366.3|18354.3|18365.2|18353.2|1
1727105990000|2024-09-23 15:39:50|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|18366.5|18354.5|1
1727106000000|2024-09-23 15:40:00|18371.5|18359.5|18370.1|18358.1|18371.5|18359.5|18370.1|18358.1|1
1727106010000|2024-09-23 15:40:10|18371.3|18359.3|18371.5|18359.5|18371.5|18359.5|18371.3|18359.3|1
1727106020000|2024-09-23 15:40:20|18371.3|18359.3|18370.1|18358.1|18371.3|18359.3|18369.1|18357.1|1
1727106030000|2024-09-23 15:40:30|18369|18357|18368.8|18356.8|18370.1|18358.1|18367.7|18355.7|0
1727106040000|2024-09-23 15:40:40|18367.7|18355.7|18369.1|18357.1|18371.5|18359.5|18367.7|18355.7|3
1727106050000|2024-09-23 15:40:50|18366.6|18354.6|18370.1|18358.1|18370.1|18358.1|18366.6|18354.6|2
1727106060000|2024-09-23 15:41:00|18369|18357|18370.4|18358.4|18371.5|18359.5|18369|18357|2
1727106070000|2024-09-23 15:41:10|18371.5|18359.5|18370.4|18358.4|18371.5|18359.5|18370.4|18358.4|0
1727106080000|2024-09-23 15:41:20|||||||||1
1727106100000|2024-09-23 15:41:40|18369.1|18357.1|18369.1|18357.1|18369.1|18357.1|18369.1|18357.1|0
1727106110000|2024-09-23 15:41:50|18366.6|18354.6|18365.2|18353.2|18366.6|18354.6|18365.2|18353.2|3
1727106120000|2024-09-23 15:42:00|18364|18352|18365.2|18353.2|18365.2|18353.2|18364|18352|0
1727106140000|2024-09-23 15:42:20|18366.3|18354.3|18365.1|18353.1|18366.3|18354.3|18365.1|18353.1|5
1727106150000|2024-09-23 15:42:30|18366.2|18354.2|18365.1|18353.1|18366.2|18354.2|18365.1|18353.1|1
1727106160000|2024-09-23 15:42:40|18363.7|18351.7|18363.7|18351.7|18363.7|18351.7|18363.7|18351.7|1
1727106170000|2024-09-23 15:42:50|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|18362.6|18350.6|0
1727106180000|2024-09-23 15:43:00|18363.7|18351.7|18364|18352|18364|18352|18362.4|18350.4|6
1727106190000|2024-09-23 15:43:10|18366.3|18354.3|18365.2|18353.2|18366.3|18354.3|18365.1|18353.1|1
1727106200000|2024-09-23 15:43:20|18364.1|18352.1|18366.6|18354.6|18366.6|18354.6|18364.1|18352.1|9
1727106210000|2024-09-23 15:43:30|||||||||2
1727106230000|2024-09-23 15:43:50|18364.4|18352.4|18364|18352|18364.4|18352.4|18363|18351|6
1727106270000|2024-09-23 15:44:30|||||||||3
1727106280000|2024-09-23 15:44:40|||||||||2
1727106290000|2024-09-23 15:44:50|18365.4|18353.4|18366.3|18354.3|18366.5|18354.5|18365.4|18353.4|8
1727106300000|2024-09-23 15:45:00|18365.2|18353.2|18362.9|18350.9|18365.2|18353.2|18362.9|18350.9|0
1727106310000|2024-09-23 15:45:10|18361.8|18349.8|18364.1|18352.1|18364.1|18352.1|18361.8|18349.8|3
1727106320000|2024-09-23 15:45:20|18364|18352|18364|18352|18365.4|18353.4|18364|18352|0
1727106330000|2024-09-23 15:45:30|18364.1|18352.1|18361.8|18349.8|18365.2|18353.2|18361.6|18349.6|4
1727106340000|2024-09-23 15:45:40|||||||||2
1727106350000|2024-09-23 15:45:50|18361.9|18349.9|18363.2|18351.2|18364.3|18352.3|18361.9|18349.9|4
1727106360000|2024-09-23 15:46:00|18363|18351|18363.2|18351.2|18364.3|18352.3|18362.9|18350.9|2
1727106370000|2024-09-23 15:46:10|18364.3|18352.3|18369.1|18357.1|18369.1|18357.1|18364.3|18352.3|8
1727106390000|2024-09-23 15:46:30|18370.2|18358.2|18373.8|18361.8|18375.2|18363.2|18370.2|18358.2|22
1727106400000|2024-09-23 15:46:40|18374.9|18362.9|18375.4|18363.4|18376.5|18364.5|18374|18362|9
1727106410000|2024-09-23 15:46:50|18376.5|18364.5|18382.3|18370.3|18383.5|18371.5|18376.5|18364.5|4
1727106420000|2024-09-23 15:47:00|18382.4|18370.4|18378.8|18366.8|18382.4|18370.4|18378.8|18366.8|6
1727106430000|2024-09-23 15:47:10|18379.9|18367.9|18379.9|18367.9|18379.9|18367.9|18379.9|18367.9|9
1727106450000|2024-09-23 15:47:30|18379.8|18367.8|18376.3|18364.3|18379.8|18367.8|18376.3|18364.3|2
1727106460000|2024-09-23 15:47:40|18376.5|18364.5|18379.9|18367.9|18381|18369|18376.5|18364.5|4
1727106470000|2024-09-23 15:47:50|18378.8|18366.8|18379.9|18367.9|18379.9|18367.9|18378.8|18366.8|1
1727106480000|2024-09-23 15:48:00|18378.8|18366.8|18379.9|18367.9|18379.9|18367.9|18378.8|18366.8|0
1727106490000|2024-09-23 15:48:10|18378.8|18366.8|18378.8|18366.8|18378.8|18366.8|18378.8|18366.8|3
1727106500000|2024-09-23 15:48:20|18381|18369|18381|18369|18381|18369|18381|18369|0
1727106510000|2024-09-23 15:48:30|||||||||1
1727106520000|2024-09-23 15:48:40|18382.1|18370.1|18379.8|18367.8|18382.1|18370.1|18379.8|18367.8|5
1727106530000|2024-09-23 15:48:50|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|18379.6|18367.6|1
1727106540000|2024-09-23 15:49:00|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|18379.6|18367.6|0
1727106550000|2024-09-23 15:49:10|18379.6|18367.6|18382|18370|18383.2|18371.2|18379.6|18367.6|1
1727106560000|2024-09-23 15:49:20|18382.1|18370.1|18383.2|18371.2|18383.2|18371.2|18382|18370|0
1727106570000|2024-09-23 15:49:30|||||||||1
1727106580000|2024-09-23 15:49:40|||||||||23
1727106590000|2024-09-23 15:49:50|||||||||14
1727106600000|2024-09-23 15:50:00|18384.5|18372.5|18380.7|18368.7|18385.7|18373.7|18380.7|18368.7|11
1727106610000|2024-09-23 15:50:10|18380.9|18368.9|18383.2|18371.2|18383.2|18371.2|18380.9|18368.9|0
1727106620000|2024-09-23 15:50:20|18382.1|18370.1|18383.2|18371.2|18383.2|18371.2|18382.1|18370.1|3
1727106630000|2024-09-23 15:50:30|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|0
1727106640000|2024-09-23 15:50:40|18382|18370|18383.2|18371.2|18383.2|18371.2|18382|18370|1
1727106660000|2024-09-23 15:51:00|18382|18370|18380.7|18368.7|18382|18370|18380.7|18368.7|1
1727106670000|2024-09-23 15:51:10|18383.2|18371.2|18383.2|18371.2|18383.2|18371.2|18383.2|18371.2|9
1727106690000|2024-09-23 15:51:30|18385.5|18373.5|18380.6|18368.6|18385.5|18373.5|18380.6|18368.6|5
1727106700000|2024-09-23 15:51:40|18381.7|18369.7|18384.2|18372.2|18384.2|18372.2|18381.7|18369.7|1
1727106710000|2024-09-23 15:51:50|||||||||3
1727106720000|2024-09-23 15:52:00|18385.5|18373.5|18385.5|18373.5|18385.5|18373.5|18385.5|18373.5|0
1727106730000|2024-09-23 15:52:10|18385.2|18373.2|18385.2|18373.2|18385.2|18373.2|18385.2|18373.2|2
1727106750000|2024-09-23 15:52:30|||||||||1
1727106760000|2024-09-23 15:52:40|18380.3|18368.3|18378.1|18366.1|18380.3|18368.3|18370.6|18358.6|5
1727106780000|2024-09-23 15:53:00|18378.2|18366.2|18378.2|18366.2|18378.2|18366.2|18378.2|18366.2|0
1727106790000|2024-09-23 15:53:10|18380.3|18368.3|18380.6|18368.6|18380.6|18368.6|18380.3|18368.3|3
1727106800000|2024-09-23 15:53:20|18382.8|18370.8|18384.4|18372.4|18384.4|18372.4|18382.8|18370.8|7
1727106810000|2024-09-23 15:53:30|||||||||2
1727106820000|2024-09-23 15:53:40|18383.3|18371.3|18383.3|18371.3|18383.3|18371.3|18383.3|18371.3|0
1727106830000|2024-09-23 15:53:50|||||||||2
1727106840000|2024-09-23 15:54:00|18381|18369|18381|18369|18381|18369|18381|18369|1
1727106850000|2024-09-23 15:54:10|18384.6|18372.6|18384.6|18372.6|18384.6|18372.6|18384.6|18372.6|4
1727106860000|2024-09-23 15:54:20|18383.5|18371.5|18384.6|18372.6|18384.6|18372.6|18383.5|18371.5|1
1727106870000|2024-09-23 15:54:30|18383.5|18371.5|18383.5|18371.5|18383.5|18371.5|18383.5|18371.5|0
1727106880000|2024-09-23 15:54:40|||||||||3
1727106900000|2024-09-23 15:55:00|18382.3|18370.3|18383.3|18371.3|18383.4|18371.4|18382.3|18370.3|3
1727106910000|2024-09-23 15:55:10|18384.4|18372.4|18383.4|18371.4|18384.4|18372.4|18383.4|18371.4|2
1727106920000|2024-09-23 15:55:20|18384.5|18372.5|18384.5|18372.5|18385.6|18373.6|18384.5|18372.5|3
1727106950000|2024-09-23 15:55:50|18381|18369|18381|18369|18381|18369|18381|18369|1
1727106960000|2024-09-23 15:56:00|18383.3|18371.3|18386.7|18374.7|18386.9|18374.9|18382.1|18370.1|1
1727106970000|2024-09-23 15:56:10|18386.9|18374.9|18388|18376|18388|18376|18386.9|18374.9|2
1727106980000|2024-09-23 15:56:20|18386.7|18374.7|18386.9|18374.9|18386.9|18374.9|18386.7|18374.7|2
1727106990000|2024-09-23 15:56:30|18388|18376|18391.3|18379.3|18391.3|18379.3|18388|18376|15
1727107000000|2024-09-23 15:56:40|18392.4|18380.4|18392.4|18380.4|18392.4|18380.4|18392.4|18380.4|0
1727107010000|2024-09-23 15:56:50|18391.3|18379.3|18391.3|18379.3|18391.3|18379.3|18391.3|18379.3|1
1727107020000|2024-09-23 15:57:00|18391.1|18379.1|18390.2|18378.2|18391.1|18379.1|18390|18378|3
1727107030000|2024-09-23 15:57:10|18390|18378|18390.2|18378.2|18390.2|18378.2|18390|18378|3
1727107080000|2024-09-23 15:58:00|||||||||4
1727107090000|2024-09-23 15:58:10|18388.9|18376.9|18387.8|18375.8|18389.1|18377.1|18387.8|18375.8|2
1727107100000|2024-09-23 15:58:20|18385.5|18373.5|18386.6|18374.6|18386.6|18374.6|18385.5|18373.5|1
1727107110000|2024-09-23 15:58:30|18385.5|18373.5|18385.5|18373.5|18385.5|18373.5|18385.5|18373.5|1
1727107140000|2024-09-23 15:59:00|18385.6|18373.6|18385.8|18373.8|18385.8|18373.8|18385.6|18373.6|1
1727107150000|2024-09-23 15:59:10|18385.5|18373.5|18386.6|18374.6|18386.6|18374.6|18382.8|18370.8|3
1727107160000|2024-09-23 15:59:20|18386.7|18374.7|18387.8|18375.8|18387.8|18375.8|18386.6|18374.6|1
1727107180000|2024-09-23 15:59:40|18387.7|18375.7|18387.7|18375.7|18387.8|18375.8|18387.7|18375.7|2
1727107190000|2024-09-23 15:59:50|18387.8|18375.8|18387.7|18375.7|18387.8|18375.8|18387.7|18375.7|1
1727107200000|2024-09-23 16:00:00|18387.8|18375.8|18388.8|18376.8|18391.3|18379.3|18387.8|18375.8|3
1727107210000|2024-09-23 16:00:10|18387.5|18375.5|18388.6|18376.6|18388.6|18376.6|18387.5|18375.5|0
1727107230000|2024-09-23 16:00:30|||||||||1
1727107240000|2024-09-23 16:00:40|18388.8|18376.8|18389.9|18377.9|18390|18378|18388.8|18376.8|1
1727107250000|2024-09-23 16:00:50|18387.5|18375.5|18383.6|18371.6|18387.5|18375.5|18382.5|18370.5|2
1727107260000|2024-09-23 16:01:00|18383.8|18371.8|18384.9|18372.9|18384.9|18372.9|18383.8|18371.8|0
1727107290000|2024-09-23 16:01:30|18383.6|18371.6|18383.6|18371.6|18383.6|18371.6|18382.5|18370.5|0
1727107300000|2024-09-23 16:01:40|18382.5|18370.5|18383.6|18371.6|18383.6|18371.6|18382.5|18370.5|0
1727107310000|2024-09-23 16:01:50|||||||||2
1727107320000|2024-09-23 16:02:00|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|0
1727107330000|2024-09-23 16:02:10|18380.2|18368.2|18377.7|18365.7|18380.2|18368.2|18377.7|18365.7|4
1727107340000|2024-09-23 16:02:20|18377.5|18365.5|18376.4|18364.4|18377.5|18365.5|18375.3|18363.3|0
1727107360000|2024-09-23 16:02:40|18375.3|18363.3|18375.3|18363.3|18376.4|18364.4|18375.3|18363.3|2
1727107370000|2024-09-23 16:02:50|18375.2|18363.2|18375.3|18363.3|18375.3|18363.3|18375.2|18363.2|1
1727107380000|2024-09-23 16:03:00|18376.4|18364.4|18377.8|18365.8|18377.8|18365.8|18376.4|18364.4|3
1727107400000|2024-09-23 16:03:20|18378.9|18366.9|18381.7|18369.7|18382.8|18370.8|18378.9|18366.9|2
1727107410000|2024-09-23 16:03:30|18383.9|18371.9|18384.2|18372.2|18385.5|18373.5|18383.9|18371.9|6
1727107420000|2024-09-23 16:03:40|18385.3|18373.3|18383.1|18371.1|18385.3|18373.3|18383|18371|0
1727107430000|2024-09-23 16:03:50|18384.2|18372.2|18387.8|18375.8|18387.8|18375.8|18384.2|18372.2|1
1727107440000|2024-09-23 16:04:00|18388.9|18376.9|18388.9|18376.9|18388.9|18376.9|18388.9|18376.9|0
1727107450000|2024-09-23 16:04:10|18389.1|18377.1|18389.1|18377.1|18389.1|18377.1|18389.1|18377.1|0
1727107460000|2024-09-23 16:04:20|||||||||2
1727107470000|2024-09-23 16:04:30|18390.2|18378.2|18390.2|18378.2|18390.2|18378.2|18390.2|18378.2|0
1727107480000|2024-09-23 16:04:40|||||||||3
1727107490000|2024-09-23 16:04:50|||||||||3
1727107500000|2024-09-23 16:05:00|18386.6|18374.6|18390.5|18378.5|18393.9|18381.9|18386.6|18374.6|13
1727107510000|2024-09-23 16:05:10|18391.6|18379.6|18391.6|18379.6|18391.6|18379.6|18391.6|18379.6|0
1727107520000|2024-09-23 16:05:20|18392.7|18380.7|18391.6|18379.6|18392.7|18380.7|18391.6|18379.6|4
1727107530000|2024-09-23 16:05:30|18390.5|18378.5|18390.5|18378.5|18390.5|18378.5|18390.5|18378.5|2
1727107540000|2024-09-23 16:05:40|18391.6|18379.6|18390.5|18378.5|18391.6|18379.6|18390.5|18378.5|1
1727107550000|2024-09-23 16:05:50|18391.6|18379.6|18391.9|18379.9|18391.9|18379.9|18391.6|18379.6|3
1727107560000|2024-09-23 16:06:00|18395.2|18383.2|18393|18381|18395.2|18383.2|18392.8|18380.8|2
1727107570000|2024-09-23 16:06:10|18394.1|18382.1|18396.4|18384.4|18396.4|18384.4|18393.9|18381.9|0
1727107590000|2024-09-23 16:06:30|18395.3|18383.3|18395.3|18383.3|18395.3|18383.3|18395.3|18383.3|0
1727107620000|2024-09-23 16:07:00|18395.2|18383.2|18395.2|18383.2|18395.2|18383.2|18395.2|18383.2|0
1727107630000|2024-09-23 16:07:10|||||||||2
1727107660000|2024-09-23 16:07:40|||||||||2
1727107690000|2024-09-23 16:08:10|18400|18388|18404.9|18392.9|18404.9|18392.9|18400|18388|4
1727107700000|2024-09-23 16:08:20|18405.2|18393.2|18405|18393|18405.2|18393.2|18405|18393|4
1727107710000|2024-09-23 16:08:30|18402.8|18390.8|18396.7|18384.7|18403.9|18391.9|18396.6|18384.6|1
1727107720000|2024-09-23 16:08:40|18397.8|18385.8|18395.5|18383.5|18397.8|18385.8|18395.3|18383.3|0
1727107730000|2024-09-23 16:08:50|18395.6|18383.6|18395.6|18383.6|18396.7|18384.7|18395.3|18383.3|1
1727107740000|2024-09-23 16:09:00|18395.5|18383.5|18395.6|18383.6|18395.6|18383.6|18394.2|18382.2|1
1727107750000|2024-09-23 16:09:10|18395.5|18383.5|18395.6|18383.6|18396.7|18384.7|18395.5|18383.5|0
1727107760000|2024-09-23 16:09:20|18396.7|18384.7|18403|18391|18403|18391|18396.7|18384.7|4
1727107770000|2024-09-23 16:09:30|18402.8|18390.8|18403.9|18391.9|18403.9|18391.9|18401.7|18389.7|1
1727107780000|2024-09-23 16:09:40|18395.6|18383.6|18394.4|18382.4|18396.9|18384.9|18394.4|18382.4|2
1727107790000|2024-09-23 16:09:50|18394.5|18382.5|18394.4|18382.4|18394.5|18382.5|18394.4|18382.4|0
1727107800000|2024-09-23 16:10:00|18395.6|18383.6|18396.7|18384.7|18396.7|18384.7|18394.4|18382.4|0
1727107810000|2024-09-23 16:10:10|18393.3|18381.3|18393.3|18381.3|18393.3|18381.3|18393.3|18381.3|0
1727107820000|2024-09-23 16:10:20|18393.4|18381.4|18393.1|18381.1|18394.5|18382.5|18393.1|18381.1|0
1727107830000|2024-09-23 16:10:30|18393|18381|18391.7|18379.7|18393|18381|18391.7|18379.7|2
1727107840000|2024-09-23 16:10:40|18391.9|18379.9|18391.7|18379.7|18393|18381|18390.5|18378.5|1
1727107860000|2024-09-23 16:11:00|18390.6|18378.6|18391.7|18379.7|18393|18381|18390.6|18378.6|1
1727107870000|2024-09-23 16:11:10|18390.6|18378.6|18392.8|18380.8|18392.8|18380.8|18390.6|18378.6|0
1727107880000|2024-09-23 16:11:20|18393|18381|18393|18381|18394.1|18382.1|18393|18381|1
1727107890000|2024-09-23 16:11:30|18394.1|18382.1|18394.1|18382.1|18394.1|18382.1|18394.1|18382.1|0
1727107910000|2024-09-23 16:11:50|18390.8|18378.8|18393|18381|18393|18381|18390.8|18378.8|1
1727107930000|2024-09-23 16:12:10|||||||||1
1727107940000|2024-09-23 16:12:20|18395.3|18383.3|18394.2|18382.2|18395.3|18383.3|18393.1|18381.1|1
1727107950000|2024-09-23 16:12:30|||||||||1
1727107960000|2024-09-23 16:12:40|18393.1|18381.1|18384.5|18372.5|18393.1|18381.1|18384.5|18372.5|2
1727107970000|2024-09-23 16:12:50|18384.4|18372.4|18379.7|18367.7|18384.4|18372.4|18379.7|18367.7|7
1727107980000|2024-09-23 16:13:00|18380.8|18368.8|18380.8|18368.8|18382|18370|18379.7|18367.7|0
1727107990000|2024-09-23 16:13:10|18378|18366|18379.2|18367.2|18379.5|18367.5|18378|18366|14
1727108000000|2024-09-23 16:13:20|18377|18365|18379.5|18367.5|18379.5|18367.5|18377|18365|1
1727108030000|2024-09-23 16:13:50|18379.4|18367.4|18375.6|18363.6|18379.4|18367.4|18375.6|18363.6|3
1727108040000|2024-09-23 16:14:00|18374.5|18362.5|18373|18361|18374.5|18362.5|18372.8|18360.8|4
1727108050000|2024-09-23 16:14:10|18372.8|18360.8|18370.6|18358.6|18372.8|18360.8|18370.6|18358.6|5
1727108060000|2024-09-23 16:14:20|18370.5|18358.5|18373.1|18361.1|18373.1|18361.1|18370.5|18358.5|2
1727108070000|2024-09-23 16:14:30|18373|18361|18373.1|18361.1|18373.1|18361.1|18373|18361|0
1727108080000|2024-09-23 16:14:40|18370.6|18358.6|18370.6|18358.6|18370.6|18358.6|18370.6|18358.6|1
1727108090000|2024-09-23 16:14:50|18370.5|18358.5|18367.3|18355.3|18370.6|18358.6|18365.8|18353.8|42
1727108100000|2024-09-23 16:15:00|18370.9|18358.9|18375.9|18363.9|18375.9|18363.9|18370.9|18358.9|1
1727108110000|2024-09-23 16:15:10|18376.2|18364.2|18376.2|18364.2|18376.2|18364.2|18376.2|18364.2|5
1727108120000|2024-09-23 16:15:20|18375.1|18363.1|18372.6|18360.6|18376.4|18364.4|18371.5|18359.5|3
1727108130000|2024-09-23 16:15:30|18373.7|18361.7|18376.2|18364.2|18376.2|18364.2|18372.6|18360.6|2
1727108140000|2024-09-23 16:15:40|18377.5|18365.5|18376.4|18364.4|18377.6|18365.6|18376.4|18364.4|0
1727108150000|2024-09-23 16:15:50|18377.6|18365.6|18375|18363|18378.9|18366.9|18373.9|18361.9|2
1727108160000|2024-09-23 16:16:00|18373.9|18361.9|18376.2|18364.2|18376.2|18364.2|18373.9|18361.9|1
1727108170000|2024-09-23 16:16:10|18378.7|18366.7|18381.4|18369.4|18381.4|18369.4|18378.7|18366.7|0
1727108180000|2024-09-23 16:16:20|18381.5|18369.5|18381.4|18369.4|18382.6|18370.6|18381.4|18369.4|2
1727108190000|2024-09-23 16:16:30|18380|18368|18380|18368|18380|18368|18380|18368|2
1727108200000|2024-09-23 16:16:40|18381.1|18369.1|18383.7|18371.7|18383.7|18371.7|18381.1|18369.1|4
1727108210000|2024-09-23 16:16:50|18384.8|18372.8|18384.8|18372.8|18384.8|18372.8|18384.8|18372.8|0
1727108220000|2024-09-23 16:17:00|18385|18373|18387.6|18375.6|18387.6|18375.6|18385|18373|2
1727108230000|2024-09-23 16:17:10|18388.7|18376.7|18387.6|18375.6|18388.7|18376.7|18387.6|18375.6|0
1727108250000|2024-09-23 16:17:30|18387.5|18375.5|18387.6|18375.6|18387.6|18375.6|18387.5|18375.5|2
1727108260000|2024-09-23 16:17:40|18387.5|18375.5|18386.4|18374.4|18387.5|18375.5|18386.4|18374.4|0
1727108270000|2024-09-23 16:17:50|18386.2|18374.2|18386.2|18374.2|18386.2|18374.2|18386.2|18374.2|1
1727108280000|2024-09-23 16:18:00|18387.6|18375.6|18388.7|18376.7|18388.7|18376.7|18387.6|18375.6|2
1727108300000|2024-09-23 16:18:20|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|0
1727108310000|2024-09-23 16:18:30|18383.6|18371.6|18382.9|18370.9|18383.6|18371.6|18381.7|18369.7|2
1727108320000|2024-09-23 16:18:40|18384|18372|18378.9|18366.9|18384|18372|18378.9|18366.9|3
1727108330000|2024-09-23 16:18:50|18378.6|18366.6|18381.4|18369.4|18381.4|18369.4|18378.6|18366.6|2
1727108340000|2024-09-23 16:19:00|18380.1|18368.1|18379|18367|18380.1|18368.1|18379|18367|0
1727108350000|2024-09-23 16:19:10|18378.9|18366.9|18379|18367|18379|18367|18378.9|18366.9|4
1727108360000|2024-09-23 16:19:20|18380.3|18368.3|18380.1|18368.1|18380.3|18368.3|18380|18368|1
1727108370000|2024-09-23 16:19:30|18380|18368|18378.7|18366.7|18380|18368|18378.7|18366.7|0
1727108380000|2024-09-23 16:19:40|18378.9|18366.9|18378.9|18366.9|18378.9|18366.9|18378.9|18366.9|0
1727108390000|2024-09-23 16:19:50|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|0
1727108400000|2024-09-23 16:20:00|18379.8|18367.8|18384.8|18372.8|18384.8|18372.8|18379.8|18367.8|1
1727108410000|2024-09-23 16:20:10|18386.1|18374.1|18386.1|18374.1|18386.1|18374.1|18386.1|18374.1|0
1727108420000|2024-09-23 16:20:20|18388.7|18376.7|18388.7|18376.7|18388.7|18376.7|18388.7|18376.7|1
1727108430000|2024-09-23 16:20:30|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|18387.5|18375.5|0
1727108440000|2024-09-23 16:20:40|18387.5|18375.5|18387.5|18375.5|18387.5|18375.5|18387.5|18375.5|0
1727108450000|2024-09-23 16:20:50|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|18387.6|18375.6|2
1727108460000|2024-09-23 16:21:00|18389.8|18377.8|18378.7|18366.7|18389.8|18377.8|18378.7|18366.7|4
1727108490000|2024-09-23 16:21:30|18376.5|18364.5|18376.4|18364.4|18377.6|18365.6|18376.4|18364.4|0
1727108500000|2024-09-23 16:21:40|18378.7|18366.7|18377.6|18365.6|18378.7|18366.7|18377.6|18365.6|0
1727108510000|2024-09-23 16:21:50|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|0
1727108520000|2024-09-23 16:22:00|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|18376.4|18364.4|0
1727108530000|2024-09-23 16:22:10|18377.5|18365.5|18376.4|18364.4|18377.6|18365.6|18376.4|18364.4|2
1727108540000|2024-09-23 16:22:20|18376.1|18364.1|18373.6|18361.6|18376.1|18364.1|18373.6|18361.6|11
1727108550000|2024-09-23 16:22:30|18374.7|18362.7|18374.7|18362.7|18374.7|18362.7|18374.7|18362.7|0
1727108560000|2024-09-23 16:22:40|18373.6|18361.6|18374.7|18362.7|18374.7|18362.7|18373.6|18361.6|0
1727108570000|2024-09-23 16:22:50|18377|18365|18377|18365|18377|18365|18375.9|18363.9|1
1727108580000|2024-09-23 16:23:00|18375.9|18363.9|18374.8|18362.8|18376.1|18364.1|18374.8|18362.8|2
1727108590000|2024-09-23 16:23:10|18377|18365|18378.3|18366.3|18378.6|18366.6|18375.9|18363.9|4
1727108600000|2024-09-23 16:23:20|18380.5|18368.5|18380.5|18368.5|18380.5|18368.5|18380.5|18368.5|11
1727108610000|2024-09-23 16:23:30|18381.6|18369.6|18381.6|18369.6|18382.7|18370.7|18381.6|18369.6|3
1727108620000|2024-09-23 16:23:40|18380.3|18368.3|18381.6|18369.6|18381.6|18369.6|18379.4|18367.4|3
1727108630000|2024-09-23 16:23:50|18381.4|18369.4|18381.4|18369.4|18381.4|18369.4|18381.4|18369.4|0
1727108640000|2024-09-23 16:24:00|18379.2|18367.2|18379.2|18367.2|18380.5|18368.5|18379.2|18367.2|0
1727108670000|2024-09-23 16:24:30|18379.4|18367.4|18379.4|18367.4|18379.4|18367.4|18379.4|18367.4|0
1727108680000|2024-09-23 16:24:40|18378.1|18366.1|18378.1|18366.1|18378.3|18366.3|18378.1|18366.1|5
1727108700000|2024-09-23 16:25:00|18378.3|18366.3|18375.8|18363.8|18378.3|18366.3|18375.8|18363.8|8
1727108710000|2024-09-23 16:25:10|18375.6|18363.6|18370.6|18358.6|18375.6|18363.6|18369.4|18357.4|1
1727108720000|2024-09-23 16:25:20|18370.5|18358.5|18369.2|18357.2|18371.7|18359.7|18369.2|18357.2|2
1727108730000|2024-09-23 16:25:30|18370.5|18358.5|18371.7|18359.7|18371.9|18359.9|18370.5|18358.5|1
1727108740000|2024-09-23 16:25:40|18371.6|18359.6|18370.6|18358.6|18371.6|18359.6|18370.6|18358.6|0
1727108750000|2024-09-23 16:25:50|18371.7|18359.7|18371.7|18359.7|18372.8|18360.8|18371.7|18359.7|1
1727108760000|2024-09-23 16:26:00|18372.8|18360.8|18371.6|18359.6|18373.9|18361.9|18371.6|18359.6|0
1727108770000|2024-09-23 16:26:10|18370.5|18358.5|18371.6|18359.6|18371.6|18359.6|18370.3|18358.3|0
1727108780000|2024-09-23 16:26:20|18371.7|18359.7|18371.6|18359.6|18371.7|18359.7|18371.6|18359.6|0
1727108790000|2024-09-23 16:26:30|18371.7|18359.7|18373.9|18361.9|18373.9|18361.9|18371.7|18359.7|0
1727108800000|2024-09-23 16:26:40|18372.8|18360.8|18372.8|18360.8|18372.8|18360.8|18372.8|18360.8|0
1727108810000|2024-09-23 16:26:50|18373.9|18361.9|18372.8|18360.8|18373.9|18361.9|18372.8|18360.8|0
1727108830000|2024-09-23 16:27:10|18373.9|18361.9|18373.9|18361.9|18373.9|18361.9|18372.8|18360.8|0
1727108850000|2024-09-23 16:27:30|18372.8|18360.8|18373.9|18361.9|18373.9|18361.9|18372.8|18360.8|0
1727108860000|2024-09-23 16:27:40|18372.7|18360.7|18372.5|18360.5|18372.7|18360.7|18371.4|18359.4|0
1727108870000|2024-09-23 16:27:50|18371.4|18359.4|18371.4|18359.4|18371.4|18359.4|18371.4|18359.4|0
1727108880000|2024-09-23 16:28:00|18372.7|18360.7|18375.2|18363.2|18375.2|18363.2|18371.4|18359.4|2
1727108890000|2024-09-23 16:28:10|18376.6|18364.6|18376.4|18364.4|18376.6|18364.6|18376.4|18364.4|1
1727108900000|2024-09-23 16:28:20|18376.6|18364.6|18376.6|18364.6|18376.7|18364.7|18376.6|18364.6|0
1727108910000|2024-09-23 16:28:30|18376.4|18364.4|18374.1|18362.1|18377.8|18365.8|18374.1|18362.1|0
1727108920000|2024-09-23 16:28:40|18376.4|18364.4|18376.4|18364.4|18376.4|18364.4|18375.3|18363.3|1
1727108930000|2024-09-23 16:28:50|18378.6|18366.6|18379.1|18367.1|18379.4|18367.4|18378.6|18366.6|4
1727108940000|2024-09-23 16:29:00|18379.2|18367.2|18379.1|18367.1|18379.2|18367.2|18379.1|18367.1|0
1727108950000|2024-09-23 16:29:10|18379.2|18367.2|18375.6|18363.6|18379.4|18367.4|18374.4|18362.4|4
1727108960000|2024-09-23 16:29:20|18376.7|18364.7|18376.7|18364.7|18376.7|18364.7|18376.7|18364.7|2
1727108970000|2024-09-23 16:29:30|||||||||2
1727108990000|2024-09-23 16:29:50|18378|18366|18378|18366|18378|18366|18378|18366|0
1727109000000|2024-09-23 16:30:00|18376.7|18364.7|18378|18366|18378|18366|18376.7|18364.7|0
1727109020000|2024-09-23 16:30:20|18379.4|18367.4|18379.4|18367.4|18380.6|18368.6|18379.4|18367.4|3
1727109030000|2024-09-23 16:30:30|18379.5|18367.5|18379.5|18367.5|18380.6|18368.6|18379.5|18367.5|1
1727109040000|2024-09-23 16:30:40|18373.6|18361.6|18375.9|18363.9|18375.9|18363.9|18373.6|18361.6|2
1727109050000|2024-09-23 16:30:50|18377|18365|18377|18365|18377|18365|18377|18365|2
1727109060000|2024-09-23 16:31:00|18378.3|18366.3|18378.3|18366.3|18378.3|18366.3|18378.3|18366.3|0
1727109070000|2024-09-23 16:31:10|18377.2|18365.2|18378.3|18366.3|18378.3|18366.3|18377.2|18365.2|0
1727109080000|2024-09-23 16:31:20|||||||||2
1727109090000|2024-09-23 16:31:30|18380.5|18368.5|18379.2|18367.2|18380.5|18368.5|18379.2|18367.2|6
1727109100000|2024-09-23 16:31:40|18380.3|18368.3|18380.3|18368.3|18380.3|18368.3|18379.2|18367.2|0
1727109110000|2024-09-23 16:31:50|18379.2|18367.2|18378.9|18366.9|18380.3|18368.3|18377.8|18365.8|0
1727109120000|2024-09-23 16:32:00|18377.8|18365.8|18373|18361|18377.8|18365.8|18372.8|18360.8|7
1727109130000|2024-09-23 16:32:10|18373.1|18361.1|18374.2|18362.2|18374.2|18362.2|18373.1|18361.1|1
1727109140000|2024-09-23 16:32:20|18373.1|18361.1|18373.1|18361.1|18373.1|18361.1|18373.1|18361.1|0
1727109150000|2024-09-23 16:32:30|18374.2|18362.2|18373.1|18361.1|18374.2|18362.2|18373.1|18361.1|0
1727109160000|2024-09-23 16:32:40|18372|18360|18375.5|18363.5|18375.5|18363.5|18372|18360|1
1727109170000|2024-09-23 16:32:50|18370.8|18358.8|18371.7|18359.7|18371.9|18359.9|18370.8|18358.8|1
1727109190000|2024-09-23 16:33:10|18370.6|18358.6|18370.6|18358.6|18371.7|18359.7|18370.6|18358.6|0
1727109200000|2024-09-23 16:33:20|18371.7|18359.7|18371.7|18359.7|18371.7|18359.7|18370.6|18358.6|0
1727109210000|2024-09-23 16:33:30|18371.9|18359.9|18376.9|18364.9|18376.9|18364.9|18371.9|18359.9|6
1727109220000|2024-09-23 16:33:40|18375.6|18363.6|18376.9|18364.9|18376.9|18364.9|18375.6|18363.6|0
1727109240000|2024-09-23 16:34:00|18377|18365|18378.1|18366.1|18378.1|18366.1|18377|18365|0
1727109250000|2024-09-23 16:34:10|18378|18366|18378|18366|18378|18366|18378|18366|0
1727109260000|2024-09-23 16:34:20|18376.9|18364.9|18376.9|18364.9|18378|18366|18376.9|18364.9|1
1727109270000|2024-09-23 16:34:30|18377|18365|18376.7|18364.7|18378.1|18366.1|18376.7|18364.7|0
1727109280000|2024-09-23 16:34:40|18376.9|18364.9|18378|18366|18378|18366|18376.7|18364.7|0
1727109290000|2024-09-23 16:34:50|18376.7|18364.7|18371.7|18359.7|18376.7|18364.7|18371.7|18359.7|13
1727109300000|2024-09-23 16:35:00|18371.9|18359.9|18369.2|18357.2|18373|18361|18369.2|18357.2|1
1727109310000|2024-09-23 16:35:10|18369.1|18357.1|18366.7|18354.7|18369.1|18357.1|18366.7|18354.7|16
1727109320000|2024-09-23 16:35:20|18366.6|18354.6|18363.9|18351.9|18366.6|18354.6|18363.9|18351.9|11
1727109330000|2024-09-23 16:35:30|18364.1|18352.1|18365.3|18353.3|18367.5|18355.5|18364.1|18352.1|1
1727109340000|2024-09-23 16:35:40|18366.4|18354.4|18366.4|18354.4|18366.4|18354.4|18366.4|18354.4|0
1727109350000|2024-09-23 16:35:50|18365.3|18353.3|18364.1|18352.1|18365.3|18353.3|18364.1|18352.1|0
1727109360000|2024-09-23 16:36:00|18363|18351|18363|18351|18363|18351|18363|18351|0
1727109380000|2024-09-23 16:36:20|18365.3|18353.3|18364.2|18352.2|18366.4|18354.4|18364.2|18352.2|11
1727109390000|2024-09-23 16:36:30|18366.4|18354.4|18364.1|18352.1|18366.4|18354.4|18364.1|18352.1|3
1727109420000|2024-09-23 16:37:00|18364.2|18352.2|18363|18351|18364.2|18352.2|18363|18351|1
1727109430000|2024-09-23 16:37:10|18360.6|18348.6|18360.5|18348.5|18360.6|18348.6|18360.5|18348.5|9
1727109440000|2024-09-23 16:37:20|18360.3|18348.3|18361.7|18349.7|18361.7|18349.7|18358|18346|1
1727109450000|2024-09-23 16:37:30|18362.8|18350.8|18365.3|18353.3|18365.3|18353.3|18362.8|18350.8|0
1727109460000|2024-09-23 16:37:40|18365.2|18353.2|18365.3|18353.3|18365.3|18353.3|18364.1|18352.1|0
1727109480000|2024-09-23 16:38:00|18365.2|18353.2|18365.2|18353.2|18365.2|18353.2|18365.2|18353.2|0
1727109490000|2024-09-23 16:38:10|18362.8|18350.8|18363.9|18351.9|18364.1|18352.1|18362.8|18350.8|4
1727109500000|2024-09-23 16:38:20|18363.8|18351.8|18363.9|18351.9|18363.9|18351.9|18363.8|18351.8|1
1727109510000|2024-09-23 16:38:30|18365.3|18353.3|18366.7|18354.7|18366.7|18354.7|18363.9|18351.9|10
1727109520000|2024-09-23 16:38:40|18368.1|18356.1|18366.7|18354.7|18368.1|18356.1|18366.7|18354.7|0
1727109530000|2024-09-23 16:38:50|18365.6|18353.6|18366.7|18354.7|18366.7|18354.7|18365.6|18353.6|0
1727109540000|2024-09-23 16:39:00|18365.6|18353.6|18369.2|18357.2|18369.2|18357.2|18365.5|18353.5|0
1727109550000|2024-09-23 16:39:10|18368.1|18356.1|18369.1|18357.1|18369.2|18357.2|18365.5|18353.5|2
1727109560000|2024-09-23 16:39:20|18368|18356|18367.8|18355.8|18369.2|18357.2|18367.8|18355.8|1
1727109570000|2024-09-23 16:39:30|18366.7|18354.7|18365.6|18353.6|18366.7|18354.7|18365.6|18353.6|0
1727109580000|2024-09-23 16:39:40|18366.7|18354.7|18366.7|18354.7|18367.8|18355.8|18366.7|18354.7|0
1727109590000|2024-09-23 16:39:50|18367.8|18355.8|18366.7|18354.7|18367.8|18355.8|18366.7|18354.7|0
1727109600000|2024-09-23 16:40:00|18365.6|18353.6|18364.2|18352.2|18365.6|18353.6|18364.1|18352.1|3
1727109610000|2024-09-23 16:40:10|18365.3|18353.3|18363.1|18351.1|18365.3|18353.3|18359.2|18347.2|3
1727109620000|2024-09-23 16:40:20|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|0
1727109630000|2024-09-23 16:40:30|18366.7|18354.7|18366.7|18354.7|18366.7|18354.7|18366.7|18354.7|0
1727109640000|2024-09-23 16:40:40|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|0
1727109650000|2024-09-23 16:40:50|18363.4|18351.4|18364.4|18352.4|18364.4|18352.4|18363.1|18351.1|1
1727109660000|2024-09-23 16:41:00|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|1
1727109680000|2024-09-23 16:41:20|18364.5|18352.5|18364.5|18352.5|18364.5|18352.5|18364.5|18352.5|0
1727109700000|2024-09-23 16:41:40|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|1
1727109730000|2024-09-23 16:42:10|18365.5|18353.5|18363.3|18351.3|18365.5|18353.5|18363.3|18351.3|0
1727109740000|2024-09-23 16:42:20|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|18365.6|18353.6|3
1727109770000|2024-09-23 16:42:50|18366.7|18354.7|18366.7|18354.7|18366.7|18354.7|18366.7|18354.7|2
1727109780000|2024-09-23 16:43:00|18368|18356|18370.6|18358.6|18370.6|18358.6|18368|18356|1
1727109790000|2024-09-23 16:43:10|18371.7|18359.7|18368.3|18356.3|18371.7|18359.7|18368.3|18356.3|0
1727109800000|2024-09-23 16:43:20|18370.6|18358.6|18370.6|18358.6|18370.6|18358.6|18370.6|18358.6|2
1727109830000|2024-09-23 16:43:50|18372.2|18360.2|18373.4|18361.4|18373.4|18361.4|18372.2|18360.2|3
1727109840000|2024-09-23 16:44:00|18374.8|18362.8|18378.4|18366.4|18379.5|18367.5|18374.8|18362.8|2
1727109850000|2024-09-23 16:44:10|18380.6|18368.6|18380.6|18368.6|18380.9|18368.9|18380.6|18368.6|1
1727109860000|2024-09-23 16:44:20|18380.8|18368.8|18380.8|18368.8|18380.8|18368.8|18380.8|18368.8|1
1727109870000|2024-09-23 16:44:30|||||||||1
1727109900000|2024-09-23 16:45:00|18379.4|18367.4|18379.2|18367.2|18379.4|18367.4|18379.2|18367.2|4
1727109910000|2024-09-23 16:45:10|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|0
1727109920000|2024-09-23 16:45:20|||||||||2
1727109930000|2024-09-23 16:45:30|18377|18365|18378.1|18366.1|18378.1|18366.1|18377|18365|0
1727109940000|2024-09-23 16:45:40|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|0
1727109950000|2024-09-23 16:45:50|18376.9|18364.9|18383.1|18371.1|18383.1|18371.1|18376.9|18364.9|2
1727109960000|2024-09-23 16:46:00|18382.8|18370.8|18383.1|18371.1|18383.1|18371.1|18381.9|18369.9|0
1727109970000|2024-09-23 16:46:10|18382.8|18370.8|18381.7|18369.7|18382.8|18370.8|18381.7|18369.7|2
1727109980000|2024-09-23 16:46:20|18381.9|18369.9|18380.6|18368.6|18381.9|18369.9|18380.6|18368.6|0
1727110000000|2024-09-23 16:46:40|18380.8|18368.8|18383.1|18371.1|18383.1|18371.1|18380.8|18368.8|0
1727110010000|2024-09-23 16:46:50|18385.5|18373.5|18385.5|18373.5|18385.5|18373.5|18385.5|18373.5|0
1727110020000|2024-09-23 16:47:00|18388|18376|18388|18376|18388|18376|18388|18376|5
1727110030000|2024-09-23 16:47:10|18385.6|18373.6|18383|18371|18385.6|18373.6|18380.6|18368.6|1
1727110040000|2024-09-23 16:47:20|18381.9|18369.9|18378.1|18366.1|18381.9|18369.9|18378.1|18366.1|0
1727110050000|2024-09-23 16:47:30|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|0
1727110060000|2024-09-23 16:47:40|18378.1|18366.1|18378.1|18366.1|18378.1|18366.1|18378.1|18366.1|0
1727110090000|2024-09-23 16:48:10|18378|18366|18378|18366|18378|18366|18378|18366|2
1727110100000|2024-09-23 16:48:20|18378.1|18366.1|18378|18366|18378.1|18366.1|18378|18366|2
1727110110000|2024-09-23 16:48:30|18377.8|18365.8|18375.6|18363.6|18377.8|18365.8|18375.6|18363.6|3
1727110120000|2024-09-23 16:48:40|18376.7|18364.7|18376.7|18364.7|18376.7|18364.7|18376.7|18364.7|0
1727110130000|2024-09-23 16:48:50|18376.9|18364.9|18376.7|18364.7|18376.9|18364.9|18375.6|18363.6|0
1727110140000|2024-09-23 16:49:00|18376.9|18364.9|18376.7|18364.7|18376.9|18364.9|18376.7|18364.7|1
1727110150000|2024-09-23 16:49:10|18375.6|18363.6|18375.6|18363.6|18375.6|18363.6|18375.6|18363.6|1
1727110160000|2024-09-23 16:49:20|18378|18366|18380.6|18368.6|18380.6|18368.6|18376.7|18364.7|2
1727110170000|2024-09-23 16:49:30|18381.7|18369.7|18385.5|18373.5|18385.5|18373.5|18381.7|18369.7|2
1727110180000|2024-09-23 16:49:40|18386.6|18374.6|18390.3|18378.3|18390.3|18378.3|18385.6|18373.6|3
1727110190000|2024-09-23 16:49:50|18387.8|18375.8|18393.8|18381.8|18393.8|18381.8|18387.8|18375.8|5
1727110200000|2024-09-23 16:50:00|18392.7|18380.7|18392.7|18380.7|18394.9|18382.9|18392.7|18380.7|1
1727110210000|2024-09-23 16:50:10|18391.4|18379.4|18385.3|18373.3|18391.4|18379.4|18385.3|18373.3|7
1727110220000|2024-09-23 16:50:20|18385.5|18373.5|18386.6|18374.6|18388.9|18376.9|18385.5|18373.5|0
1727110230000|2024-09-23 16:50:30|18386.9|18374.9|18385.8|18373.8|18388|18376|18385.8|18373.8|3
1727110240000|2024-09-23 16:50:40|18383.4|18371.4|18383.1|18371.1|18384.5|18372.5|18383.1|18371.1|13
1727110250000|2024-09-23 16:50:50|18379.8|18367.8|18380.6|18368.6|18382|18370|18378.1|18366.1|1
1727110260000|2024-09-23 16:51:00|18380.8|18368.8|18380.6|18368.6|18381.9|18369.9|18380.6|18368.6|0
1727110280000|2024-09-23 16:51:20|18378.4|18366.4|18380.6|18368.6|18380.6|18368.6|18378.4|18366.4|2
1727110290000|2024-09-23 16:51:30|18379.5|18367.5|18380.6|18368.6|18380.9|18368.9|18379.5|18367.5|7
1727110300000|2024-09-23 16:51:40|18380.8|18368.8|18380.8|18368.8|18380.9|18368.9|18380.8|18368.8|2
1727110310000|2024-09-23 16:51:50|18380.6|18368.6|18378.4|18366.4|18380.6|18368.6|18378.4|18366.4|0
1727110320000|2024-09-23 16:52:00|18379.5|18367.5|18379.5|18367.5|18379.5|18367.5|18378.4|18366.4|1
1727110330000|2024-09-23 16:52:10|18378.4|18366.4|18379.5|18367.5|18380.6|18368.6|18378.4|18366.4|3
1727110340000|2024-09-23 16:52:20|18378.3|18366.3|18378.1|18366.1|18378.3|18366.3|18378.1|18366.1|0
1727110350000|2024-09-23 16:52:30|18378.3|18366.3|18373.7|18361.7|18378.3|18366.3|18373.7|18361.7|11
1727110360000|2024-09-23 16:52:40|18374.8|18362.8|18374.8|18362.8|18374.8|18362.8|18373.7|18361.7|0
1727110370000|2024-09-23 16:52:50|18373.7|18361.7|18372.2|18360.2|18374.8|18362.8|18370.9|18358.9|12
1727110380000|2024-09-23 16:53:00|18372|18360|18375.9|18363.9|18375.9|18363.9|18370.9|18358.9|1
1727110390000|2024-09-23 16:53:10|18375.8|18363.8|18374.5|18362.5|18375.8|18363.8|18374.5|18362.5|0
1727110400000|2024-09-23 16:53:20|18374.7|18362.7|18375.8|18363.8|18375.8|18363.8|18374.7|18362.7|0
1727110410000|2024-09-23 16:53:30|18378.4|18366.4|18380.9|18368.9|18382|18370|18378.4|18366.4|2
1727110420000|2024-09-23 16:53:40|18382|18370|18382|18370|18382|18370|18382|18370|0
1727110440000|2024-09-23 16:54:00|18380.9|18368.9|18380.9|18368.9|18380.9|18368.9|18380.9|18368.9|0
1727110450000|2024-09-23 16:54:10|18380.8|18368.8|18380.9|18368.9|18380.9|18368.9|18378.6|18366.6|0
1727110470000|2024-09-23 16:54:30|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|1
1727110480000|2024-09-23 16:54:40|18377.2|18365.2|18377.2|18365.2|18378.4|18366.4|18377.2|18365.2|2
1727110500000|2024-09-23 16:55:00|18375.9|18363.9|18375.8|18363.8|18375.9|18363.9|18375.8|18363.8|1
1727110510000|2024-09-23 16:55:10|18378.1|18366.1|18378.1|18366.1|18378.1|18366.1|18378.1|18366.1|42
1727110520000|2024-09-23 16:55:20|18378|18366|18378|18366|18378|18366|18378|18366|1
1727110530000|2024-09-23 16:55:30|18379.1|18367.1|18378|18366|18379.1|18367.1|18377.8|18365.8|0
1727110540000|2024-09-23 16:55:40|18377.8|18365.8|18375.3|18363.3|18377.8|18365.8|18375.3|18363.3|2
1727110560000|2024-09-23 16:56:00|18376.5|18364.5|18375.3|18363.3|18376.5|18364.5|18375.3|18363.3|2
1727110570000|2024-09-23 16:56:10|18371.7|18359.7|18371.7|18359.7|18372.8|18360.8|18371.7|18359.7|4
1727110580000|2024-09-23 16:56:20|18372.8|18360.8|18371.5|18359.5|18372.8|18360.8|18371.5|18359.5|1
1727110600000|2024-09-23 16:56:40|||||||||1
1727110620000|2024-09-23 16:57:00|18368.1|18356.1|18369|18357|18370.2|18358.2|18367.8|18355.8|2
1727110630000|2024-09-23 16:57:10|18370.1|18358.1|18371.5|18359.5|18371.5|18359.5|18370.1|18358.1|1
1727110640000|2024-09-23 16:57:20|18370.2|18358.2|18370.2|18358.2|18370.2|18358.2|18370.2|18358.2|0
1727110650000|2024-09-23 16:57:30|18371.5|18359.5|18372.7|18360.7|18372.7|18360.7|18371.5|18359.5|1
1727110670000|2024-09-23 16:57:50|18370.3|18358.3|18370.2|18358.2|18370.3|18358.3|18370.2|18358.2|2
1727110680000|2024-09-23 16:58:00|18370.1|18358.1|18369|18357|18370.1|18358.1|18369|18357|0
1727110690000|2024-09-23 16:58:10|18367.8|18355.8|18367.7|18355.7|18369|18357|18367.7|18355.7|3
1727110710000|2024-09-23 16:58:30|18368.8|18356.8|18371.5|18359.5|18371.5|18359.5|18368.8|18356.8|2
1727110720000|2024-09-23 16:58:40|18372.7|18360.7|18372.7|18360.7|18372.7|18360.7|18372.7|18360.7|0
1727110730000|2024-09-23 16:58:50|18372.4|18360.4|18369|18357|18372.4|18360.4|18369|18357|2
1727110740000|2024-09-23 16:59:00|18370.2|18358.2|18370.2|18358.2|18370.2|18358.2|18370.2|18358.2|0
1727110750000|2024-09-23 16:59:10|18372.7|18360.7|18372.7|18360.7|18372.7|18360.7|18372.7|18360.7|1
1727110760000|2024-09-23 16:59:20|18372.6|18360.6|18371.5|18359.5|18372.6|18360.6|18371.5|18359.5|1
1727110770000|2024-09-23 16:59:30|18372.6|18360.6|18372.6|18360.6|18372.6|18360.6|18372.6|18360.6|0
1727110780000|2024-09-23 16:59:40|18372.7|18360.7|18371.6|18359.6|18372.7|18360.7|18371.6|18359.6|0
1727110790000|2024-09-23 16:59:50|18372.7|18360.7|18372.7|18360.7|18372.7|18360.7|18372.7|18360.7|1
1727110800000|2024-09-23 17:00:00|18373.8|18361.8|18375.2|18363.2|18375.2|18363.2|18373.8|18361.8|3
1727110810000|2024-09-23 17:00:10|||||||||5
1727110820000|2024-09-23 17:00:20|18373|18361|18373|18361|18373|18361|18373|18361|1
1727110840000|2024-09-23 17:00:40|||||||||1
1727110850000|2024-09-23 17:00:50|||||||||5
1727110870000|2024-09-23 17:01:10|18375.2|18363.2|18373|18361|18375.2|18363.2|18373|18361|0
1727110880000|2024-09-23 17:01:20|18374.1|18362.1|18372.9|18360.9|18375.2|18363.2|18372.9|18360.9|2
1727110890000|2024-09-23 17:01:30|18371.7|18359.7|18370.6|18358.6|18371.7|18359.7|18369.4|18357.4|1
1727110900000|2024-09-23 17:01:40|18370.5|18358.5|18370.6|18358.6|18371.7|18359.7|18369.4|18357.4|0
1727110910000|2024-09-23 17:01:50|18371.7|18359.7|18372.9|18360.9|18373|18361|18370.6|18358.6|0
1727110920000|2024-09-23 17:02:00|18371.7|18359.7|18370.6|18358.6|18371.7|18359.7|18370.6|18358.6|3
1727110930000|2024-09-23 17:02:10|18371.7|18359.7|18371.7|18359.7|18371.7|18359.7|18371.7|18359.7|1
1727110940000|2024-09-23 17:02:20|18370.6|18358.6|18369.4|18357.4|18370.6|18358.6|18368.1|18356.1|1
1727110950000|2024-09-23 17:02:30|18368.1|18356.1|18369.5|18357.5|18370.6|18358.6|18368.1|18356.1|0
1727110960000|2024-09-23 17:02:40|18368.3|18356.3|18369.5|18357.5|18369.5|18357.5|18368.1|18356.1|2
1727110970000|2024-09-23 17:02:50|18369.4|18357.4|18368.1|18356.1|18369.4|18357.4|18368.1|18356.1|1
1727110980000|2024-09-23 17:03:00|18368.3|18356.3|18370.6|18358.6|18370.6|18358.6|18368.3|18356.3|2
1727110990000|2024-09-23 17:03:10|18370.5|18358.5|18370.6|18358.6|18370.6|18358.6|18370.5|18358.5|0
1727111000000|2024-09-23 17:03:20|18371.7|18359.7|18371.7|18359.7|18371.7|18359.7|18371.7|18359.7|0
1727111020000|2024-09-23 17:03:40|18370.6|18358.6|18370.6|18358.6|18370.6|18358.6|18370.6|18358.6|1
1727111040000|2024-09-23 17:04:00|18371.7|18359.7|18372.9|18360.9|18375.2|18363.2|18370.6|18358.6|3
1727111050000|2024-09-23 17:04:10|18373|18361|18374.1|18362.1|18374.1|18362.1|18373|18361|1
1727111060000|2024-09-23 17:04:20|18374|18362|18372.9|18360.9|18374|18362|18372.9|18360.9|11
1727111070000|2024-09-23 17:04:30|18374|18362|18372.9|18360.9|18374|18362|18372.9|18360.9|2
1727111090000|2024-09-23 17:04:50|18374|18362|18375.2|18363.2|18375.2|18363.2|18374|18362|0
1727111100000|2024-09-23 17:05:00|18376.5|18364.5|18376.5|18364.5|18376.5|18364.5|18376.3|18364.3|7
1727111110000|2024-09-23 17:05:10|18375.4|18363.4|18376.3|18364.3|18376.3|18364.3|18375.2|18363.2|1
1727111120000|2024-09-23 17:05:20|||||||||5
1727111130000|2024-09-23 17:05:30|18375.2|18363.2|18375.2|18363.2|18375.2|18363.2|18375.2|18363.2|1
1727111150000|2024-09-23 17:05:50|18376.3|18364.3|18376.3|18364.3|18376.3|18364.3|18376.3|18364.3|0
1727111160000|2024-09-23 17:06:00|18377.4|18365.4|18377.4|18365.4|18377.4|18365.4|18377.4|18365.4|1
1727111190000|2024-09-23 17:06:30|18375.1|18363.1|18376.2|18364.2|18376.2|18364.2|18375.1|18363.1|1
1727111200000|2024-09-23 17:06:40|18375.1|18363.1|18377.3|18365.3|18377.4|18365.4|18375.1|18363.1|3
1727111220000|2024-09-23 17:07:00|18377.1|18365.1|18374.6|18362.6|18377.1|18365.1|18373.5|18361.5|2
1727111230000|2024-09-23 17:07:10|18373.4|18361.4|18374.6|18362.6|18374.6|18362.6|18373.4|18361.4|0
1727111240000|2024-09-23 17:07:20|18377.3|18365.3|18375.9|18363.9|18377.3|18365.3|18375.9|18363.9|1
1727111250000|2024-09-23 17:07:30|18377|18365|18377|18365|18377.1|18365.1|18375.9|18363.9|1
1727111260000|2024-09-23 17:07:40|18375.9|18363.9|18375.9|18363.9|18375.9|18363.9|18375.9|18363.9|0
1727111270000|2024-09-23 17:07:50|18376|18364|18376|18364|18376|18364|18376|18364|1
1727111280000|2024-09-23 17:08:00|18377.1|18365.1|18375.9|18363.9|18377.1|18365.1|18375.9|18363.9|0
1727111290000|2024-09-23 17:08:10|||||||||1
1727111300000|2024-09-23 17:08:20|18377.1|18365.1|18379.6|18367.6|18379.6|18367.6|18377.1|18365.1|15
1727111310000|2024-09-23 17:08:30|18377.4|18365.4|18378.4|18366.4|18378.4|18366.4|18377.4|18365.4|0
1727111320000|2024-09-23 17:08:40|18378.5|18366.5|18379.6|18367.6|18379.6|18367.6|18378.5|18366.5|0
1727111330000|2024-09-23 17:08:50|||||||||2
1727111340000|2024-09-23 17:09:00|18382.1|18370.1|18380.9|18368.9|18382.1|18370.1|18380.9|18368.9|3
1727111350000|2024-09-23 17:09:10|18379.8|18367.8|18382.1|18370.1|18382.1|18370.1|18379.8|18367.8|0
1727111360000|2024-09-23 17:09:20|||||||||1
1727111370000|2024-09-23 17:09:30|18380.9|18368.9|18380.9|18368.9|18382|18370|18380.9|18368.9|0
1727111380000|2024-09-23 17:09:40|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|18382.1|18370.1|0
1727111400000|2024-09-23 17:10:00|18382|18370|18382.1|18370.1|18382.1|18370.1|18380.9|18368.9|0
1727111410000|2024-09-23 17:10:10|18382.3|18370.3|18382.1|18370.1|18384.6|18372.6|18382.1|18370.1|2
1727111430000|2024-09-23 17:10:30|18381|18369|18379.9|18367.9|18382.6|18370.6|18379.9|18367.9|7
1727111440000|2024-09-23 17:10:40|18381|18369|18379.9|18367.9|18381.3|18369.3|18379.9|18367.9|2
1727111450000|2024-09-23 17:10:50|18381.3|18369.3|18381.2|18369.2|18382.4|18370.4|18381.2|18369.2|1
1727111460000|2024-09-23 17:11:00|18382.4|18370.4|18381.2|18369.2|18382.4|18370.4|18381.2|18369.2|0
1727111470000|2024-09-23 17:11:10|18382.3|18370.3|18381.2|18369.2|18382.3|18370.3|18381.2|18369.2|0
1727111480000|2024-09-23 17:11:20|18381.3|18369.3|18381.2|18369.2|18382.3|18370.3|18381.2|18369.2|1
1727111490000|2024-09-23 17:11:30|||||||||8
1727111500000|2024-09-23 17:11:40|18382.4|18370.4|18382.6|18370.6|18383.7|18371.7|18381.2|18369.2|1
1727111510000|2024-09-23 17:11:50|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|18383.7|18371.7|2
1727111520000|2024-09-23 17:12:00|18383.8|18371.8|18382.4|18370.4|18385.1|18373.1|18382.4|18370.4|9
1727111540000|2024-09-23 17:12:20|18384.6|18372.6|18384.6|18372.6|18384.6|18372.6|18384.6|18372.6|3
1727111560000|2024-09-23 17:12:40|18381|18369|18380.1|18368.1|18381|18369|18379.8|18367.8|4
1727111570000|2024-09-23 17:12:50|18379.9|18367.9|18379.9|18367.9|18379.9|18367.9|18379.9|18367.9|0
1727111580000|2024-09-23 17:13:00|18380.1|18368.1|18379.9|18367.9|18380.1|18368.1|18379.9|18367.9|2
1727111600000|2024-09-23 17:13:20|18379.8|18367.8|18377.4|18365.4|18379.8|18367.8|18377.4|18365.4|1
1727111610000|2024-09-23 17:13:30|||||||||1
1727111620000|2024-09-23 17:13:40|18378.7|18366.7|18378.7|18366.7|18378.8|18366.8|18377.6|18365.6|2
1727111630000|2024-09-23 17:13:50|18378.8|18366.8|18380.1|18368.1|18380.1|18368.1|18378.7|18366.7|0
1727111640000|2024-09-23 17:14:00|18378.7|18366.7|18380.1|18368.1|18380.1|18368.1|18378.7|18366.7|1
1727111660000|2024-09-23 17:14:20|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|18378.7|18366.7|1
1727111670000|2024-09-23 17:14:30|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|18377.6|18365.6|1
1727111680000|2024-09-23 17:14:40|18378.7|18366.7|18377.6|18365.6|18378.7|18366.7|18377.6|18365.6|0
1727111690000|2024-09-23 17:14:50|18375.4|18363.4|18375.1|18363.1|18375.4|18363.4|18375.1|18363.1|1
1727111700000|2024-09-23 17:15:00|18376.2|18364.2|18376.2|18364.2|18376.2|18364.2|18376.2|18364.2|2
1727111710000|2024-09-23 17:15:10|18375.1|18363.1|18371.5|18359.5|18375.1|18363.1|18370.4|18358.4|2
1727111720000|2024-09-23 17:15:20|18371.6|18359.6|18371.5|18359.5|18372.7|18360.7|18371.5|18359.5|0
1727111730000|2024-09-23 17:15:30|18371.6|18359.6|18371.5|18359.5|18371.6|18359.6|18371.5|18359.5|0
1727111740000|2024-09-23 17:15:40|18372.6|18360.6|18372.6|18360.6|18372.6|18360.6|18372.6|18360.6|0
1727111750000|2024-09-23 17:15:50|18372.7|18360.7|18374.1|18362.1|18375.4|18363.4|18372.7|18360.7|2
1727111760000|2024-09-23 17:16:00|18375.2|18363.2|18374|18362|18375.2|18363.2|18374|18362|0
1727111770000|2024-09-23 17:16:10|18375.1|18363.1|18375.1|18363.1|18375.1|18363.1|18375.1|18363.1|3
1727111790000|2024-09-23 17:16:30|||||||||1
1727111800000|2024-09-23 17:16:40|18374.9|18362.9|18374.9|18362.9|18374.9|18362.9|18374.9|18362.9|4
1727111830000|2024-09-23 17:17:10|||||||||1
1727111840000|2024-09-23 17:17:20|||||||||1
1727111850000|2024-09-23 17:17:30|18377.6|18365.6|18376.3|18364.3|18377.6|18365.6|18376.3|18364.3|4
1727111860000|2024-09-23 17:17:40|18376.5|18364.5|18375.1|18363.1|18376.5|18364.5|18375.1|18363.1|2
1727111880000|2024-09-23 17:18:00|||||||||1
1727111920000|2024-09-23 17:18:40|||||||||1
1727111930000|2024-09-23 17:18:50|18373.4|18361.4|18373.5|18361.5|18373.7|18361.7|18373.4|18361.4|19
1727111940000|2024-09-23 17:19:00|18374.6|18362.6|18372.3|18360.3|18374.6|18362.6|18372.3|18360.3|1
1727111960000|2024-09-23 17:19:20|||||||||1
1727111970000|2024-09-23 17:19:30|18373.5|18361.5|18373.5|18361.5|18374.6|18362.6|18373.5|18361.5|0
1727111980000|2024-09-23 17:19:40|18372.4|18360.4|18373.5|18361.5|18373.5|18361.5|18372.4|18360.4|1
1727111990000|2024-09-23 17:19:50|18372.4|18360.4|18373.5|18361.5|18373.5|18361.5|18372.4|18360.4|2
1727112000000|2024-09-23 17:20:00|18372.4|18360.4|18372.4|18360.4|18372.4|18360.4|18372.4|18360.4|0
1727112010000|2024-09-23 17:20:10|18373.5|18361.5|18372.4|18360.4|18373.5|18361.5|18372.4|18360.4|0
1727112020000|2024-09-23 17:20:20|18372.3|18360.3|18371.2|18359.2|18372.3|18360.3|18371.2|18359.2|2
1727112030000|2024-09-23 17:20:30|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|18372.3|18360.3|0
1727112040000|2024-09-23 17:20:40|||||||||1
1727112050000|2024-09-23 17:20:50|18372.4|18360.4|18374.6|18362.6|18374.6|18362.6|18372.4|18360.4|1
1727112060000|2024-09-23 17:21:00|||||||||1
1727112070000|2024-09-23 17:21:10|||||||||3
1727112080000|2024-09-23 17:21:20|||||||||5
1727112110000|2024-09-23 17:21:50|18373.4|18361.4|18374.3|18362.3|18374.3|18362.3|18373.2|18361.2|4
1727112140000|2024-09-23 17:22:20|18378.1|18366.1|18378.2|18366.2|18379.5|18367.5|18378.1|18366.1|4
1727112150000|2024-09-23 17:22:30|18379.5|18367.5|18379.6|18367.6|18379.6|18367.6|18379.5|18367.5|2
1727112160000|2024-09-23 17:22:40|18379.3|18367.3|18379.3|18367.3|18379.3|18367.3|18379.3|18367.3|4
1727112180000|2024-09-23 17:23:00|18378.1|18366.1|18377|18365|18378.1|18366.1|18377|18365|0
1727112190000|2024-09-23 17:23:10|18374.6|18362.6|18374.5|18362.5|18375.7|18363.7|18374.5|18362.5|1
1727112200000|2024-09-23 17:23:20|||||||||1
1727112210000|2024-09-23 17:23:30|18374.3|18362.3|18374.5|18362.5|18374.5|18362.5|18374.3|18362.3|2
1727112230000|2024-09-23 17:23:50|18375.9|18363.9|18378.1|18366.1|18378.1|18366.1|18375.9|18363.9|2
1727112240000|2024-09-23 17:24:00|18377.9|18365.9|18377.9|18365.9|18377.9|18365.9|18377.8|18365.8|0
1727112250000|2024-09-23 17:24:10|18376.7|18364.7|18377.9|18365.9|18377.9|18365.9|18376.7|18364.7|1
1727112260000|2024-09-23 17:24:20|18376.8|18364.8|18376.7|18364.7|18376.8|18364.8|18376.7|18364.7|5
1727112270000|2024-09-23 17:24:30|18376.8|18364.8|18377|18365|18377|18365|18376.8|18364.8|14
1727112280000|2024-09-23 17:24:40|18378.2|18366.2|18379.5|18367.5|18379.5|18367.5|18378.2|18366.2|1
1727112290000|2024-09-23 17:24:50|18379.3|18367.3|18379.3|18367.3|18379.3|18367.3|18379.3|18367.3|0
1727112300000|2024-09-23 17:25:00|18377|18365|18379.3|18367.3|18379.3|18367.3|18377|18365|0
1727112310000|2024-09-23 17:25:10|18378.1|18366.1|18378.1|18366.1|18378.1|18366.1|18377|18365|0
1727112320000|2024-09-23 17:25:20|18377|18365|18377|18365|18378.1|18366.1|18377|18365|0
1727112330000|2024-09-23 17:25:30|18378.1|18366.1|18375.6|18363.6|18378.1|18366.1|18374.6|18362.6|3
1727112350000|2024-09-23 17:25:50|18375.7|18363.7|18375.6|18363.6|18376.7|18364.7|18375.6|18363.6|1
1727112360000|2024-09-23 17:26:00|18376.8|18364.8|18374.5|18362.5|18376.8|18364.8|18374.5|18362.5|0
1727112370000|2024-09-23 17:26:10|18375.6|18363.6|18377.1|18365.1|18377.1|18365.1|18375.6|18363.6|8
1727112380000|2024-09-23 17:26:20|18374.5|18362.5|18375.6|18363.6|18375.6|18363.6|18374.5|18362.5|9
1727112390000|2024-09-23 17:26:30|18374.5|18362.5|18374.5|18362.5|18374.5|18362.5|18374.5|18362.5|0
1727112410000|2024-09-23 17:26:50|18374.6|18362.6|18375.7|18363.7|18375.7|18363.7|18374.6|18362.6|0
1727112420000|2024-09-23 17:27:00|18376.8|18364.8|18376.8|18364.8|18376.8|18364.8|18376.8|18364.8|1
1727112430000|2024-09-23 17:27:10|||||||||1
1727112440000|2024-09-23 17:27:20|18375.7|18363.7|18374.5|18362.5|18375.7|18363.7|18374.5|18362.5|6
1727112450000|2024-09-23 17:27:30|18375.6|18363.6|18375.6|18363.6|18375.6|18363.6|18375.6|18363.6|3
1727112470000|2024-09-23 17:27:50|18376.7|18364.7|18376.8|18364.8|18376.8|18364.8|18376.7|18364.7|0
1727112480000|2024-09-23 17:28:00|||||||||1
1727112490000|2024-09-23 17:28:10|18377.9|18365.9|18379.1|18367.1|18379.1|18367.1|18376.8|18364.8|7
1727112500000|2024-09-23 17:28:20|18376.8|18364.8|18376.7|18364.7|18377.9|18365.9|18376.7|18364.7|2
1727112520000|2024-09-23 17:28:40|18379.1|18367.1|18379.1|18367.1|18379.1|18367.1|18379.1|18367.1|1
1727112540000|2024-09-23 17:29:00|18380.2|18368.2|18380.2|18368.2|18380.2|18368.2|18380.2|18368.2|6
1727112550000|2024-09-23 17:29:10|18381.3|18369.3|18376.4|18364.4|18381.3|18369.3|18376.4|18364.4|1
1727112560000|2024-09-23 17:29:20|18377.5|18365.5|18378.9|18366.9|18380.2|18368.2|18377.5|18365.5|0
1727112570000|2024-09-23 17:29:30|18378.6|18366.6|18377.5|18365.5|18378.6|18366.6|18377.5|18365.5|0
1727112590000|2024-09-23 17:29:50|18378.9|18366.9|18381.3|18369.3|18381.3|18369.3|18378.9|18366.9|0
1727112600000|2024-09-23 17:30:00|||||||||1
1727112610000|2024-09-23 17:30:10|18381.1|18369.1|18380|18368|18381.1|18369.1|18380|18368|2
1727112620000|2024-09-23 17:30:20|18380.2|18368.2|18377.7|18365.7|18380.2|18368.2|18376.4|18364.4|0
1727112630000|2024-09-23 17:30:30|18377.5|18365.5|18378.9|18366.9|18380.2|18368.2|18377.5|18365.5|0
1727112640000|2024-09-23 17:30:40|18380|18368|18381.3|18369.3|18381.3|18369.3|18380|18368|3
1727112660000|2024-09-23 17:31:00|18385.2|18373.2|18385.2|18373.2|18386.4|18374.4|18385.2|18373.2|7
1727112670000|2024-09-23 17:31:10|18385.3|18373.3|18383.9|18371.9|18385.3|18373.3|18383.9|18371.9|1
1727112680000|2024-09-23 17:31:20|18383.8|18371.8|18382.8|18370.8|18383.9|18371.9|18381.6|18369.6|7
1727112690000|2024-09-23 17:31:30|18381.7|18369.7|18381.4|18369.4|18382.8|18370.8|18381.4|18369.4|0
1727112700000|2024-09-23 17:31:40|18383.9|18371.9|18386.4|18374.4|18386.4|18374.4|18383.9|18371.9|2
1727112740000|2024-09-23 17:32:20|18385.3|18373.3|18384.2|18372.2|18385.3|18373.3|18384.2|18372.2|0
1727112750000|2024-09-23 17:32:30|18385.3|18373.3|18385.4|18373.4|18385.4|18373.4|18385.3|18373.3|1
1727112760000|2024-09-23 17:32:40|18386.6|18374.6|18386.6|18374.6|18386.6|18374.6|18386.6|18374.6|1
1727112790000|2024-09-23 17:33:10|18386.7|18374.7|18386.7|18374.7|18386.7|18374.7|18386.7|18374.7|3
1727112800000|2024-09-23 17:33:20|18386.8|18374.8|18390.6|18378.6|18391.7|18379.7|18386.8|18374.8|2
1727112810000|2024-09-23 17:33:30|18391.7|18379.7|18387|18375|18391.7|18379.7|18387|18375|2
1727112820000|2024-09-23 17:33:40|||||||||5
1727112830000|2024-09-23 17:33:50|||||||||2
1727112870000|2024-09-23 17:34:30|18386.8|18374.8|18386.8|18374.8|18386.8|18374.8|18385.6|18373.6|2
1727112880000|2024-09-23 17:34:40|18386.7|18374.7|18384.5|18372.5|18386.7|18374.7|18384.3|18372.3|0
1727112890000|2024-09-23 17:34:50|18384.3|18372.3|18384.3|18372.3|18384.3|18372.3|18384.3|18372.3|4
1727112900000|2024-09-23 17:35:00|||||||||1
1727112920000|2024-09-23 17:35:20|18386.6|18374.6|18382|18370|18386.6|18374.6|18382|18370|9
1727112930000|2024-09-23 17:35:30|18382.1|18370.1|18383.2|18371.2|18384.3|18372.3|18382.1|18370.1|3
1727112950000|2024-09-23 17:35:50|18384.3|18372.3|18383.2|18371.2|18384.3|18372.3|18382.1|18370.1|3
1727112960000|2024-09-23 17:36:00|18384.3|18372.3|18383.2|18371.2|18384.3|18372.3|18383.2|18371.2|0
1727112970000|2024-09-23 17:36:10|18382.1|18370.1|18377.1|18365.1|18382.1|18370.1|18377.1|18365.1|14
1727112980000|2024-09-23 17:36:20|18377|18365|18377|18365|18377.1|18365.1|18377|18365|0
1727112990000|2024-09-23 17:36:30|18378.2|18366.2|18379.5|18367.5|18380.6|18368.6|18378.2|18366.2|3
1727113000000|2024-09-23 17:36:40|18380.7|18368.7|18382|18370|18382|18370|18380.7|18368.7|1
1727113010000|2024-09-23 17:36:50|18383.2|18371.2|18384.3|18372.3|18386.8|18374.8|18383.2|18371.2|3
1727113020000|2024-09-23 17:37:00|18382.1|18370.1|18384.3|18372.3|18384.3|18372.3|18382.1|18370.1|1
1727113030000|2024-09-23 17:37:10|18385.6|18373.6|18385.5|18373.5|18385.6|18373.6|18385.5|18373.5|0
1727113040000|2024-09-23 17:37:20|18384.4|18372.4|18383.2|18371.2|18384.4|18372.4|18383.2|18371.2|2
1727113050000|2024-09-23 17:37:30|18382.1|18370.1|18381.9|18369.9|18383.2|18371.2|18380.6|18368.6|2
1727113060000|2024-09-23 17:37:40|18383.1|18371.1|18382|18370|18383.1|18371.1|18382|18370|2
1727113070000|2024-09-23 17:37:50|||||||||1
1727113080000|2024-09-23 17:38:00|18381.9|18369.9|18381.9|18369.9|18381.9|18369.9|18381.9|18369.9|1
1727113090000|2024-09-23 17:38:10|18380.7|18368.7|18380.7|18368.7|18380.7|18368.7|18380.7|18368.7|0
1727113100000|2024-09-23 17:38:20|18381.9|18369.9|18381.9|18369.9|18381.9|18369.9|18381.9|18369.9|0
1727113110000|2024-09-23 17:38:30|18383|18371|18381.9|18369.9|18383|18371|18381.9|18369.9|4
1727113130000|2024-09-23 17:38:50|||||||||1
1727113150000|2024-09-23 17:39:10|||||||||1
1727113160000|2024-09-23 17:39:20|||||||||1
1727113180000|2024-09-23 17:39:40|||||||||2
1727113200000|2024-09-23 17:40:00|18381.7|18369.7|18379.5|18367.5|18381.7|18369.7|18379.5|18367.5|5
1727113210000|2024-09-23 17:40:10|18378.2|18366.2|18377.1|18365.1|18379.5|18367.5|18377.1|18365.1|2
1727113220000|2024-09-23 17:40:20|18378.2|18366.2|18377.1|18365.1|18379.4|18367.4|18377.1|18365.1|2
1727113230000|2024-09-23 17:40:30|18378.2|18366.2|18377.1|18365.1|18378.2|18366.2|18377.1|18365.1|0
1727113240000|2024-09-23 17:40:40|18378.2|18366.2|18378.2|18366.2|18379.5|18367.5|18377.3|18365.3|2
1727113250000|2024-09-23 17:40:50|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|18377.1|18365.1|0
1727113260000|2024-09-23 17:41:00|18378.2|18366.2|18379.5|18367.5|18379.5|18367.5|18378.2|18366.2|3
1727113270000|2024-09-23 17:41:10|18377.1|18365.1|18378.4|18366.4|18378.4|18366.4|18377.1|18365.1|0
1727113290000|2024-09-23 17:41:30|18379.4|18367.4|18379.5|18367.5|18379.5|18367.5|18379.4|18367.4|1
1727113300000|2024-09-23 17:41:40|||||||||2
1727113310000|2024-09-23 17:41:50|||||||||1
1727113340000|2024-09-23 17:42:20|18379.4|18367.4|18379.4|18367.4|18379.4|18367.4|18379.4|18367.4|3
1727113360000|2024-09-23 17:42:40|18376.9|18364.9|18374.2|18362.2|18376.9|18364.9|18374.1|18362.1|15
1727113370000|2024-09-23 17:42:50|18374.4|18362.4|18374.4|18362.4|18375.5|18363.5|18374.4|18362.4|0
1727113390000|2024-09-23 17:43:10|||||||||1
1727113400000|2024-09-23 17:43:20|18373|18361|18374.2|18362.2|18374.2|18362.2|18373|18361|8
1727113410000|2024-09-23 17:43:30|18373.1|18361.1|18373.1|18361.1|18373.1|18361.1|18373.1|18361.1|0
1727113420000|2024-09-23 17:43:40|18373|18361|18374.4|18362.4|18374.4|18362.4|18373|18361|1
1727113430000|2024-09-23 17:43:50|18376.7|18364.7|18375.5|18363.5|18376.7|18364.7|18374.5|18362.5|2
1727113440000|2024-09-23 17:44:00|18374.4|18362.4|18378.1|18366.1|18379.2|18367.2|18374.4|18362.4|5
1727113450000|2024-09-23 17:44:10|18377|18365|18378.1|18366.1|18378.1|18366.1|18377|18365|0
1727113460000|2024-09-23 17:44:20|||||||||1
1727113470000|2024-09-23 17:44:30|||||||||2
1727113480000|2024-09-23 17:44:40|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|0
1727113490000|2024-09-23 17:44:50|18378.1|18366.1|18378.1|18366.1|18378.1|18366.1|18378.1|18366.1|8
1727113500000|2024-09-23 17:45:00|18378|18366|18376.9|18364.9|18378|18366|18376.9|18364.9|0
1727113510000|2024-09-23 17:45:10|18375.8|18363.8|18372.1|18360.1|18375.8|18363.8|18372.1|18360.1|7
1727113520000|2024-09-23 17:45:20|18369.9|18357.9|18372.1|18360.1|18372.1|18360.1|18369.9|18357.9|8
1727113530000|2024-09-23 17:45:30|||||||||1
1727113580000|2024-09-23 17:46:20|18369.5|18357.5|18369.9|18357.9|18369.9|18357.9|18369.5|18357.5|7
1727113590000|2024-09-23 17:46:30|18372.1|18360.1|18372.1|18360.1|18372.1|18360.1|18372.1|18360.1|2
1727113600000|2024-09-23 17:46:40|18369.6|18357.6|18369.6|18357.6|18369.6|18357.6|18369.6|18357.6|2
1727113610000|2024-09-23 17:46:50|18367.3|18355.3|18369.6|18357.6|18369.8|18357.8|18367.3|18355.3|2
1727113620000|2024-09-23 17:47:00|||||||||1
1727113630000|2024-09-23 17:47:10|18369.7|18357.7|18366.9|18354.9|18369.7|18357.7|18366.9|18354.9|4
1727113670000|2024-09-23 17:47:50|||||||||1
1727113680000|2024-09-23 17:48:00|18369.1|18357.1|18369.1|18357.1|18369.1|18357.1|18369.1|18357.1|5
1727113690000|2024-09-23 17:48:10|18368|18356|18366.9|18354.9|18368|18356|18366.9|18354.9|3
1727113700000|2024-09-23 17:48:20|18368|18356|18368|18356|18368|18356|18368|18356|6
1727113710000|2024-09-23 17:48:30|18369.1|18357.1|18369.1|18357.1|18369.1|18357.1|18368|18356|7
1727113730000|2024-09-23 17:48:50|18368.8|18356.8|18367.7|18355.7|18368.8|18356.8|18367.7|18355.7|10
1727113740000|2024-09-23 17:49:00|18366.6|18354.6|18368.8|18356.8|18368.8|18356.8|18366.6|18354.6|1
1727113750000|2024-09-23 17:49:10|||||||||8
1727113760000|2024-09-23 17:49:20|18367.7|18355.7|18368.8|18356.8|18368.8|18356.8|18367.7|18355.7|3
1727113770000|2024-09-23 17:49:30|18367.7|18355.7|18368.8|18356.8|18368.8|18356.8|18367.7|18355.7|4
1727113780000|2024-09-23 17:49:40|18371.6|18359.6|18370.6|18358.6|18371.6|18359.6|18370.5|18358.5|9
1727113790000|2024-09-23 17:49:50|18369.4|18357.4|18368.1|18356.1|18369.4|18357.4|18366.9|18354.9|9
1727113800000|2024-09-23 17:50:00|18367|18355|18373.1|18361.1|18375.5|18363.5|18367|18355|2
1727113810000|2024-09-23 17:50:10|18373|18361|18373.1|18361.1|18373.1|18361.1|18373|18361|3
1727113820000|2024-09-23 17:50:20|18372.8|18360.8|18370.5|18358.5|18372.8|18360.8|18369.2|18357.2|6
1727113830000|2024-09-23 17:50:30|18369.4|18357.4|18366.9|18354.9|18370.5|18358.5|18364.7|18352.7|10
1727113840000|2024-09-23 17:50:40|18367|18355|18368|18356|18369.2|18357.2|18364.4|18352.4|5
1727113850000|2024-09-23 17:50:50|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|0
1727113860000|2024-09-23 17:51:00|18364.2|18352.2|18368.1|18356.1|18368.1|18356.1|18364.2|18352.2|9
1727113870000|2024-09-23 17:51:10|18369.2|18357.2|18371.7|18359.7|18371.7|18359.7|18369.2|18357.2|1
1727113880000|2024-09-23 17:51:20|18370.6|18358.6|18371.7|18359.7|18371.7|18359.7|18370.6|18358.6|4
1727113890000|2024-09-23 17:51:30|18370.5|18358.5|18370.5|18358.5|18371.6|18359.6|18370.5|18358.5|1
1727113900000|2024-09-23 17:51:40|18371.6|18359.6|18369.4|18357.4|18371.6|18359.6|18369.4|18357.4|1
1727113910000|2024-09-23 17:51:50|||||||||2
1727113920000|2024-09-23 17:52:00|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|18366.9|18354.9|2
1727113930000|2024-09-23 17:52:10|||||||||1
1727113950000|2024-09-23 17:52:30|||||||||3
1727113960000|2024-09-23 17:52:40|18364.7|18352.7|18363.4|18351.4|18364.7|18352.7|18362.2|18350.2|17
1727113970000|2024-09-23 17:52:50|18364.5|18352.5|18364.5|18352.5|18365.8|18353.8|18364.5|18352.5|3
1727113980000|2024-09-23 17:53:00|18362.2|18350.2|18362|18350|18363.3|18351.3|18359.5|18347.5|10
1727113990000|2024-09-23 17:53:10|18364.4|18352.4|18364.7|18352.7|18366.9|18354.9|18364.4|18352.4|2
1727114000000|2024-09-23 17:53:20|18365.8|18353.8|18367.2|18355.2|18368.3|18356.3|18364.7|18352.7|1
1727114010000|2024-09-23 17:53:30|18368.4|18356.4|18368.4|18356.4|18368.4|18356.4|18368.4|18356.4|2
1727114020000|2024-09-23 17:53:40|18368.3|18356.3|18368.4|18356.4|18371.7|18359.7|18367.2|18355.2|2
1727114030000|2024-09-23 17:53:50|18367.2|18355.2|18367.2|18355.2|18367.2|18355.2|18367.2|18355.2|0
1727114040000|2024-09-23 17:54:00|||||||||2
1727114050000|2024-09-23 17:54:10|18365.9|18353.9|18369.4|18357.4|18369.4|18357.4|18365.9|18353.9|5
1727114060000|2024-09-23 17:54:20|18368.3|18356.3|18369.4|18357.4|18369.4|18357.4|18368.3|18356.3|1
1727114070000|2024-09-23 17:54:30|18368.3|18356.3|18370.8|18358.8|18370.8|18358.8|18368.3|18356.3|11
1727114080000|2024-09-23 17:54:40|18371.9|18359.9|18371.9|18359.9|18371.9|18359.9|18371.9|18359.9|3
1727114090000|2024-09-23 17:54:50|18372|18360|18369.9|18357.9|18372|18360|18369.7|18357.7|4
1727114100000|2024-09-23 17:55:00|18372.2|18360.2|18371.1|18359.1|18372.2|18360.2|18371.1|18359.1|1
1727114110000|2024-09-23 17:55:10|18372.2|18360.2|18371.1|18359.1|18372.2|18360.2|18371.1|18359.1|0
1727114120000|2024-09-23 17:55:20|18372.2|18360.2|18371.1|18359.1|18372.2|18360.2|18371.1|18359.1|2
1727114130000|2024-09-23 17:55:30|18372.2|18360.2|18372.2|18360.2|18372.2|18360.2|18372.2|18360.2|0
1727114140000|2024-09-23 17:55:40|||||||||2
1727114150000|2024-09-23 17:55:50|18374.7|18362.7|18372.4|18360.4|18374.7|18362.7|18372.4|18360.4|2
1727114160000|2024-09-23 17:56:00|||||||||1
1727114170000|2024-09-23 17:56:10|18374.7|18362.7|18372.4|18360.4|18374.7|18362.7|18371.3|18359.3|5
1727114180000|2024-09-23 17:56:20|18374.9|18362.9|18376.2|18364.2|18378.4|18366.4|18374.9|18362.9|7
1727114190000|2024-09-23 17:56:30|18377.3|18365.3|18379.7|18367.7|18379.7|18367.7|18377.3|18365.3|0
1727114200000|2024-09-23 17:56:40|18378.6|18366.6|18379.7|18367.7|18379.7|18367.7|18378.6|18366.6|3
1727114210000|2024-09-23 17:56:50|18379.8|18367.8|18379.7|18367.7|18379.8|18367.8|18379.7|18367.7|4
1727114220000|2024-09-23 17:57:00|18379.8|18367.8|18379.8|18367.8|18380.9|18368.9|18379.8|18367.8|2
1727114230000|2024-09-23 17:57:10|18381.1|18369.1|18381.1|18369.1|18381.1|18369.1|18381.1|18369.1|9
1727114240000|2024-09-23 17:57:20|18379.9|18367.9|18382.4|18370.4|18382.4|18370.4|18379.9|18367.9|6
1727114250000|2024-09-23 17:57:30|18384.7|18372.7|18382.6|18370.6|18384.7|18372.7|18382.6|18370.6|13
1727114260000|2024-09-23 17:57:40|18383.7|18371.7|18382.4|18370.4|18383.7|18371.7|18382.4|18370.4|6
1727114270000|2024-09-23 17:57:50|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|7
1727114280000|2024-09-23 17:58:00|18380|18368|18373.7|18361.7|18380|18368|18372.6|18360.6|9
1727114290000|2024-09-23 17:58:10|18374.8|18362.8|18375|18363|18375|18363|18373.8|18361.8|8
1727114300000|2024-09-23 17:58:20|||||||||5
1727114310000|2024-09-23 17:58:30|18373.8|18361.8|18377.7|18365.7|18377.7|18365.7|18373.8|18361.8|10
1727114320000|2024-09-23 17:58:40|18379|18367|18378|18366|18379|18367|18375.2|18363.2|34
1727114330000|2024-09-23 17:58:50|||||||||5
1727114340000|2024-09-23 17:59:00|18380.4|18368.4|18385.2|18373.2|18385.2|18373.2|18380.4|18368.4|37
1727114350000|2024-09-23 17:59:10|18382.9|18370.9|18385.2|18373.2|18385.2|18373.2|18382.9|18370.9|16
1727114360000|2024-09-23 17:59:20|18385|18373|18382.7|18370.7|18385.2|18373.2|18382.7|18370.7|29
1727114370000|2024-09-23 17:59:30|18382.9|18370.9|18380.4|18368.4|18385.2|18373.2|18380.2|18368.2|58
1727114380000|2024-09-23 17:59:40|18382.7|18370.7|18382.7|18370.7|18382.7|18370.7|18382.7|18370.7|66
1727114390000|2024-09-23 17:59:50|18381.6|18369.6|18377.7|18365.7|18382.7|18370.7|18377.7|18365.7|68
1727114400000|2024-09-23 18:00:00|18375.4|18363.4|18380.5|18368.5|18380.5|18368.5|18375.4|18363.4|25
1727114410000|2024-09-23 18:00:10|18379.1|18367.1|18378|18366|18380.2|18368.2|18378|18366|10
1727114420000|2024-09-23 18:00:20|18380.5|18368.5|18379.3|18367.3|18380.5|18368.5|18378.3|18366.3|17
1727114430000|2024-09-23 18:00:30|18378.2|18366.2|18378.2|18366.2|18378.2|18366.2|18378.2|18366.2|5
1727114440000|2024-09-23 18:00:40|18378|18366|18379.3|18367.3|18379.3|18367.3|18378|18366|4
1727114450000|2024-09-23 18:00:50|18379.4|18367.4|18378.3|18366.3|18380.5|18368.5|18378|18366|23
1727114460000|2024-09-23 18:01:00|18380.2|18368.2|18380.4|18368.4|18381.5|18369.5|18380.2|18368.2|25
1727114470000|2024-09-23 18:01:10|18380.5|18368.5|18381.6|18369.6|18381.6|18369.6|18380.5|18368.5|13
1727114480000|2024-09-23 18:01:20|18385.2|18373.2|18385.1|18373.1|18385.2|18373.2|18385.1|18373.1|22
1727114490000|2024-09-23 18:01:30|18382.7|18370.7|18385|18373|18385|18373|18382.7|18370.7|19
1727114500000|2024-09-23 18:01:40|18387.5|18375.5|18385.1|18373.1|18387.5|18375.5|18385.1|18373.1|3
1727114510000|2024-09-23 18:01:50|18385.2|18373.2|18383.8|18371.8|18385.2|18373.2|18383.8|18371.8|6
1727114520000|2024-09-23 18:02:00|18383.7|18371.7|18382.6|18370.6|18383.8|18371.8|18382.5|18370.5|2
1727114530000|2024-09-23 18:02:10|18382.5|18370.5|18381.2|18369.2|18382.5|18370.5|18381.2|18369.2|2
1727114540000|2024-09-23 18:02:20|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|3
1727114550000|2024-09-23 18:02:30|18382.7|18370.7|18382.7|18370.7|18382.7|18370.7|18382.7|18370.7|9
1727114560000|2024-09-23 18:02:40|18383.8|18371.8|18382.7|18370.7|18383.8|18371.8|18382.7|18370.7|6
1727114570000|2024-09-23 18:02:50|18383.8|18371.8|18384|18372|18384|18372|18383.8|18371.8|3
1727114580000|2024-09-23 18:03:00|18385.1|18373.1|18385|18373|18385.1|18373.1|18384|18372|2
1727114590000|2024-09-23 18:03:10|18383.8|18371.8|18382.5|18370.5|18383.8|18371.8|18382.5|18370.5|14
1727114600000|2024-09-23 18:03:20|18378|18366|18377.7|18365.7|18378|18366|18377.7|18365.7|10
1727114610000|2024-09-23 18:03:30|18377.9|18365.9|18377.7|18365.7|18377.9|18365.9|18377.7|18365.7|19
1727114620000|2024-09-23 18:03:40|18377.5|18365.5|18377.5|18365.5|18377.5|18365.5|18377.5|18365.5|15
1727114630000|2024-09-23 18:03:50|18377.6|18365.6|18380|18368|18380|18368|18377.6|18365.6|20
1727114640000|2024-09-23 18:04:00|18378.9|18366.9|18380|18368|18382.2|18370.2|18378.9|18366.9|9
1727114650000|2024-09-23 18:04:10|18381.1|18369.1|18382.2|18370.2|18383.4|18371.4|18378.9|18366.9|16
1727114660000|2024-09-23 18:04:20|18381.1|18369.1|18385.8|18373.8|18385.8|18373.8|18381.1|18369.1|17
1727114670000|2024-09-23 18:04:30|18384.7|18372.7|18386.9|18374.9|18387.2|18375.2|18384.7|18372.7|11
1727114680000|2024-09-23 18:04:40|18385.8|18373.8|18384.7|18372.7|18385.8|18373.8|18384.7|18372.7|2
1727114690000|2024-09-23 18:04:50|18385.8|18373.8|18382.5|18370.5|18385.8|18373.8|18382.3|18370.3|15
1727184600000|2024-09-24 13:30:00|18369|18357|18358.8|18346.8|18373|18361|18350.2|18338.2|41
1727184610000|2024-09-24 13:30:10|18353.8|18341.8|18346.4|18334.4|18353.9|18341.9|18344.3|18332.3|9
1727184620000|2024-09-24 13:30:20|18347.7|18335.7|18351.4|18339.4|18351.4|18339.4|18346.7|18334.7|3
1727184630000|2024-09-24 13:30:30|18351.5|18339.5|18342.2|18330.2|18352.7|18340.7|18338.4|18326.4|21
1727184640000|2024-09-24 13:30:40|18340.8|18328.8|18339.3|18327.3|18345.6|18333.6|18336.8|18324.8|22
1727184650000|2024-09-24 13:30:50|18340.4|18328.4|18334.6|18322.6|18340.4|18328.4|18334.4|18322.4|10
1727184660000|2024-09-24 13:31:00|18335.7|18323.7|18344.6|18332.6|18344.6|18332.6|18330.9|18318.9|2
1727184670000|2024-09-24 13:31:10|18345.8|18333.8|18355.7|18343.7|18355.8|18343.8|18345.8|18333.8|3
1727184680000|2024-09-24 13:31:20|18355.8|18343.8|18354.4|18342.4|18358.2|18346.2|18351.1|18339.1|6
1727184690000|2024-09-24 13:31:30|18355.7|18343.7|18343.8|18331.8|18356.8|18344.8|18343.8|18331.8|12
1727184700000|2024-09-24 13:31:40|18344.8|18332.8|18346.5|18334.5|18346.5|18334.5|18340.3|18328.3|9
1727184710000|2024-09-24 13:31:50|18348.8|18336.8|18358.8|18346.8|18360.1|18348.1|18348.8|18336.8|3
1727184720000|2024-09-24 13:32:00|18359|18347|18357.1|18345.1|18360.2|18348.2|18355.8|18343.8|5
1727184730000|2024-09-24 13:32:10|18358.2|18346.2|18364.8|18352.8|18364.9|18352.9|18358.2|18346.2|12
1727184740000|2024-09-24 13:32:20|18363.5|18351.5|18361.9|18349.9|18364.9|18351.5|18358.5|18343.8|12
1727184750000|2024-09-24 13:32:30|18359.7|18347.7|18364.4|18352.4|18364.8|18352.8|18359.5|18347.5|14
1727184760000|2024-09-24 13:32:40|18364.5|18352.5|18369.3|18357.3|18369.3|18357.3|18364.5|18352.5|0
1727184770000|2024-09-24 13:32:50|18369.4|18357.4|18371.4|18359.4|18371.4|18359.4|18369|18357|8
1727184780000|2024-09-24 13:33:00|18371.5|18359.5|18366.1|18354.1|18373.7|18361.7|18365|18353|4
1727184790000|2024-09-24 13:33:10|18368.5|18356.5|18376.1|18364.1|18377|18365|18368.5|18356.5|15
1727184800000|2024-09-24 13:33:20|18374.7|18362.7|18376.1|18364.1|18378.4|18366.4|18374.7|18362.7|13
1727184810000|2024-09-24 13:33:30|18378.4|18366.4|18379.5|18367.5|18379.5|18367.5|18377.2|18365.2|10
1727184820000|2024-09-24 13:33:40|18378.4|18366.4|18380.6|18368.6|18381.7|18369.7|18378.4|18366.4|13
1727184830000|2024-09-24 13:33:50|18379.5|18367.5|18379.5|18367.5|18380.6|18368.6|18377.2|18365.2|2
1727184840000|2024-09-24 13:34:00|18378.4|18366.4|18369.1|18357.1|18378.4|18366.4|18367.8|18355.8|7
1727184850000|2024-09-24 13:34:10|18370|18358|18375.9|18363.9|18376.1|18364.1|18368.9|18356.9|11
1727184860000|2024-09-24 13:34:20|18376|18364|18372.5|18360.5|18377.1|18365.1|18372.5|18360.5|10
1727184870000|2024-09-24 13:34:30|18374.9|18362.9|18374.3|18362.3|18378.4|18366.4|18373.2|18361.2|37
1727184880000|2024-09-24 13:34:40|18375.5|18363.5|18375.9|18363.9|18375.9|18363.9|18374.6|18362.6|7
1727184890000|2024-09-24 13:34:50|18374.6|18362.6|18373.7|18361.7|18375.7|18363.7|18368.7|18356.7|21
1727184900000|2024-09-24 13:35:00|18372.6|18360.6|18377.2|18365.2|18377.2|18365.2|18372.6|18360.6|4
1727184910000|2024-09-24 13:35:10|18379.5|18367.5|18379.5|18367.5|18379.5|18367.5|18377.2|18365.2|7
1727184920000|2024-09-24 13:35:20|18378.6|18366.6|18376.2|18364.2|18378.6|18366.6|18376.2|18364.2|4
1727184930000|2024-09-24 13:35:30|18372.5|18360.5|18377.2|18365.2|18377.2|18365.2|18371.5|18359.5|7
1727184940000|2024-09-24 13:35:40|18378.6|18366.6|18377.4|18365.4|18381|18369|18374|18362|15
1727184950000|2024-09-24 13:35:50|18376.2|18364.2|18371.6|18359.6|18376.2|18364.2|18371.6|18359.6|19
1727184960000|2024-09-24 13:36:00|18374|18362|18372.8|18360.8|18375.1|18363.1|18372.8|18360.8|1
1727184970000|2024-09-24 13:36:10|18369|18357|18369|18357|18370.1|18358.1|18367.9|18355.9|0
1727184980000|2024-09-24 13:36:20|18370.1|18358.1|18370.4|18358.4|18370.4|18358.4|18366.6|18354.6|7
1727184990000|2024-09-24 13:36:30|18370.3|18358.3|18374.9|18362.9|18375|18363|18370.3|18358.3|5
1727185000000|2024-09-24 13:36:40|18375.1|18363.1|18378.5|18366.5|18379.7|18367.7|18375.1|18363.1|4
1727185010000|2024-09-24 13:36:50|18378.6|18366.6|18384.9|18372.9|18384.9|18372.9|18378.6|18366.6|10
1727185020000|2024-09-24 13:37:00|18383.7|18371.7|18372.8|18360.8|18383.7|18371.7|18372.8|18360.8|8
1727185030000|2024-09-24 13:37:10|18373.9|18361.9|18377.8|18365.8|18377.8|18365.8|18373.9|18361.9|3
1727185040000|2024-09-24 13:37:20|18376.5|18364.5|18375.4|18363.4|18379|18367|18374.1|18362.1|0
1727185050000|2024-09-24 13:37:30|18376.5|18364.5|18375.4|18363.4|18376.6|18364.6|18375.4|18363.4|1
1727185060000|2024-09-24 13:37:40|18375.3|18363.3|18375.3|18363.3|18375.3|18363.3|18375.3|18363.3|1
1727185070000|2024-09-24 13:37:50|18376.4|18364.4|18371.4|18359.4|18377.5|18365.5|18370.3|18358.3|5
1727185080000|2024-09-24 13:38:00|18370.3|18358.3|18361.9|18349.9|18371.4|18359.4|18360.8|18348.8|16
1727185090000|2024-09-24 13:38:10|18360.8|18348.8|18363|18351|18363|18351|18360.8|18348.8|0
1727185100000|2024-09-24 13:38:20|18364.1|18352.1|18366.8|18354.8|18366.8|18354.8|18364.1|18352.1|5
1727185110000|2024-09-24 13:38:30|18366.4|18354.4|18359.4|18347.4|18366.4|18354.4|18358.3|18346.3|30
1727185120000|2024-09-24 13:38:40|18360.5|18348.5|18355.6|18343.6|18360.5|18348.5|18355.6|18343.6|11
1727185130000|2024-09-24 13:38:50|18355.5|18343.5|18354.5|18342.5|18355.6|18343.6|18354.5|18342.5|4
1727185140000|2024-09-24 13:39:00|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|0
1727185150000|2024-09-24 13:39:10|18354.5|18342.5|18354.5|18342.5|18355.6|18343.6|18354.5|18342.5|1
1727185160000|2024-09-24 13:39:20|18355.6|18343.6|18360.4|18348.4|18360.4|18348.4|18353.1|18341.1|20
1727185170000|2024-09-24 13:39:30|18359.3|18347.3|18365.3|18353.3|18365.3|18353.3|18359.3|18347.3|8
1727185180000|2024-09-24 13:39:40|18362.9|18350.9|18359.3|18347.3|18365.1|18353.1|18359.3|18347.3|1
1727185190000|2024-09-24 13:39:50|18361.5|18349.5|18360.5|18348.5|18361.5|18349.5|18359.3|18347.3|0
1727185200000|2024-09-24 13:40:00|18362.8|18350.8|18368.4|18356.4|18368.5|18356.5|18361.4|18349.4|13
1727185210000|2024-09-24 13:40:10|18370.7|18358.7|18371.9|18359.9|18371.9|18359.9|18370.7|18358.7|2
1727185220000|2024-09-24 13:40:20|18373|18361|18370.7|18358.7|18373|18361|18369.5|18357.5|0
1727185230000|2024-09-24 13:40:30|18370.6|18358.6|18371.9|18359.9|18371.9|18359.9|18367.1|18355.1|26
1727185240000|2024-09-24 13:40:40|18373|18361|18374.1|18362.1|18374.1|18362.1|18373|18361|2
1727185250000|2024-09-24 13:40:50|18374.2|18362.2|18375.3|18363.3|18375.3|18363.3|18374.2|18362.2|0
1727185260000|2024-09-24 13:41:00|18374.2|18362.2|18376.5|18364.5|18376.5|18364.5|18374.2|18362.2|3
1727185270000|2024-09-24 13:41:10|18374.2|18362.2|18377.6|18365.6|18377.6|18365.6|18374.2|18362.2|9
1727185280000|2024-09-24 13:41:20|18376.5|18364.5|18378.7|18366.7|18378.7|18366.7|18376.5|18364.5|1
1727185290000|2024-09-24 13:41:30|18379.8|18367.8|18379.8|18367.8|18380.9|18368.9|18378.7|18366.7|19
1727185300000|2024-09-24 13:41:40|18380.9|18368.9|18384.8|18372.8|18384.8|18372.8|18378.7|18366.7|26
1727185310000|2024-09-24 13:41:50|18384.7|18372.7|18383.6|18371.6|18384.7|18372.7|18383.6|18371.6|6
1727185320000|2024-09-24 13:42:00|18382.5|18370.5|18385.1|18373.1|18386.2|18374.2|18381.3|18369.3|5
1727185330000|2024-09-24 13:42:10|18381.5|18369.5|18380.2|18368.2|18381.5|18369.5|18377.8|18365.8|9
1727185340000|2024-09-24 13:42:20|18381.3|18369.3|18380.3|18368.3|18381.3|18369.3|18377.8|18365.8|2
1727185350000|2024-09-24 13:42:30|18380.2|18368.2|18380.3|18368.3|18381.5|18369.5|18379.1|18367.1|0
1727185360000|2024-09-24 13:42:40|18380.5|18368.5|18380.3|18368.3|18381.6|18369.6|18380.2|18368.2|0
1727185370000|2024-09-24 13:42:50|18381.5|18369.5|18381.6|18369.6|18384|18372|18380.3|18368.3|8
1727185380000|2024-09-24 13:43:00|18382.7|18370.7|18380.5|18368.5|18384|18372|18380.5|18368.5|1
1727185390000|2024-09-24 13:43:10|18381.6|18369.6|18380.2|18368.2|18382.7|18370.7|18380.2|18368.2|1
1727185400000|2024-09-24 13:43:20|18380.3|18368.3|18380.3|18368.3|18380.3|18368.3|18380.3|18368.3|0
1727185410000|2024-09-24 13:43:30|18380.2|18368.2|18380|18368|18380.2|18368.2|18377.7|18365.7|0
1727185420000|2024-09-24 13:43:40|18378.8|18366.8|18380|18368|18380.1|18368.1|18377.6|18365.6|2
1727185430000|2024-09-24 13:43:50|18378.8|18366.8|18381.3|18369.3|18382.6|18370.6|18378.8|18366.8|5
1727185440000|2024-09-24 13:44:00|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|0
1727185450000|2024-09-24 13:44:10|18383.6|18371.6|18377.6|18365.6|18383.6|18371.6|18377.6|18365.6|0
1727185460000|2024-09-24 13:44:20|18378.7|18366.7|18377.5|18365.5|18378.7|18366.7|18377.5|18365.5|0
1727185470000|2024-09-24 13:44:30|18373.8|18361.8|18375|18363|18375|18363|18373.8|18361.8|1
1727185480000|2024-09-24 13:44:40|18373.8|18361.8|18374|18362|18375.1|18363.1|18373.8|18361.8|0
1727185490000|2024-09-24 13:44:50|18375.1|18363.1|18374|18362|18375.1|18363.1|18374|18362|0
1727185500000|2024-09-24 13:45:00|18375.1|18363.1|18378.7|18366.7|18378.7|18366.7|18373.8|18361.8|4
1727185510000|2024-09-24 13:45:10|18377.5|18365.5|18378.6|18366.6|18378.6|18366.6|18377.5|18365.5|4
1727185520000|2024-09-24 13:45:20|18378.7|18366.7|18379.7|18367.7|18379.7|18367.7|18378.7|18366.7|2
1727185530000|2024-09-24 13:45:30|18379.8|18367.8|18375|18363|18379.8|18367.8|18373.8|18361.8|4
1727185540000|2024-09-24 13:45:40|18373.8|18361.8|18375.1|18363.1|18375.1|18363.1|18373.7|18361.7|6
1727185550000|2024-09-24 13:45:50|18376.2|18364.2|18375|18363|18377.2|18365.2|18373.7|18361.7|24
1727185560000|2024-09-24 13:46:00|18379.7|18367.7|18381|18369|18381|18369|18379.7|18367.7|19
1727185570000|2024-09-24 13:46:10|||||||||33
1727185580000|2024-09-24 13:46:20|||||||||1
1727185590000|2024-09-24 13:46:30|18379.8|18367.8|18375|18363|18379.8|18367.8|18373.8|18361.8|2
1727185600000|2024-09-24 13:46:40|18375.1|18363.1|18375.2|18363.2|18375.2|18363.2|18375.1|18363.1|3
1727185610000|2024-09-24 13:46:50|18375.1|18363.1|18378.7|18366.7|18378.7|18366.7|18375|18363|1
1727185620000|2024-09-24 13:47:00|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|17
1727185630000|2024-09-24 13:47:10|18382.6|18370.6|18383.8|18371.8|18383.8|18371.8|18382.6|18370.6|24
1727185640000|2024-09-24 13:47:20|18380.5|18368.5|18382.7|18370.7|18382.7|18370.7|18379|18367|13
1727185650000|2024-09-24 13:47:30|18380.3|18368.3|18378|18366|18380.3|18368.3|18376.7|18364.7|1
1727185660000|2024-09-24 13:47:40|18380.3|18368.3|18378|18366|18380.3|18368.3|18378|18366|1
1727185670000|2024-09-24 13:47:50|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|18376.6|18364.6|11
1727185680000|2024-09-24 13:48:00|18378|18366|18378|18366|18378|18366|18376.9|18364.9|1
1727185690000|2024-09-24 13:48:10|18378.1|18366.1|18380.5|18368.5|18380.5|18368.5|18376.7|18364.7|10
1727185700000|2024-09-24 13:48:20|18381.6|18369.6|18381.6|18369.6|18381.6|18369.6|18380.5|18368.5|0
1727185710000|2024-09-24 13:48:30|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|3
1727185720000|2024-09-24 13:48:40|18384|18372|18384|18372|18384|18372|18384|18372|1
1727185730000|2024-09-24 13:48:50|||||||||10
1727185740000|2024-09-24 13:49:00|18382.9|18370.9|18384|18372|18384|18372|18382.9|18370.9|0
1727185750000|2024-09-24 13:49:10|18382.9|18370.9|18380.4|18368.4|18382.9|18370.9|18380.4|18368.4|3
1727185760000|2024-09-24 13:49:20|18379.2|18367.2|18379|18367|18379.2|18367.2|18377.7|18365.7|6
1727185780000|2024-09-24 13:49:40|18377.9|18365.9|18377.9|18365.9|18379|18367|18377.9|18365.9|0
1727185790000|2024-09-24 13:49:50|18376.7|18364.7|18376.7|18364.7|18376.7|18364.7|18376.7|18364.7|3
1727185800000|2024-09-24 13:50:00|18374.5|18362.5|18374.5|18362.5|18374.5|18362.5|18374.4|18362.4|10
1727185810000|2024-09-24 13:50:10|18376.9|18364.9|18378.1|18366.1|18378.1|18366.1|18376.9|18364.9|1
1727185820000|2024-09-24 13:50:20|18378.2|18366.2|18379.4|18367.4|18379.4|18367.4|18378.2|18366.2|1
1727185830000|2024-09-24 13:50:30|18380.5|18368.5|18381.5|18369.5|18381.7|18369.7|18380.5|18368.5|2
1727185840000|2024-09-24 13:50:40|18380.4|18368.4|18379.2|18367.2|18380.4|18368.4|18379.2|18367.2|1
1727185850000|2024-09-24 13:50:50|||||||||3
1727185860000|2024-09-24 13:51:00|18377|18365|18379.2|18367.2|18379.2|18367.2|18376.9|18364.9|5
1727185870000|2024-09-24 13:51:10|18380.6|18368.6|18379.4|18367.4|18381.7|18369.7|18379.4|18367.4|2
1727185880000|2024-09-24 13:51:20|18380.5|18368.5|18380.5|18368.5|18380.5|18368.5|18379.4|18367.4|1
1727185890000|2024-09-24 13:51:30|18379.4|18367.4|18379.2|18367.2|18379.4|18367.4|18379.2|18367.2|1
1727185900000|2024-09-24 13:51:40|18379.1|18367.1|18380.2|18368.2|18380.2|18368.2|18379.1|18367.1|0
1727185910000|2024-09-24 13:51:50|18380.4|18368.4|18380.4|18368.4|18380.4|18368.4|18380.4|18368.4|0
1727185920000|2024-09-24 13:52:00|18380.2|18368.2|18379.4|18367.4|18380.2|18368.2|18379.1|18367.1|1
1727185930000|2024-09-24 13:52:10|18380.5|18368.5|18381.7|18369.7|18381.7|18369.7|18379.4|18367.4|8
1727185940000|2024-09-24 13:52:20|18380.5|18368.5|18380.5|18368.5|18380.5|18368.5|18379.4|18367.4|0
1727185950000|2024-09-24 13:52:30|18380.6|18368.6|18380.4|18368.4|18381.6|18369.6|18380.4|18368.4|1
1727185970000|2024-09-24 13:52:50|18376.9|18364.9|18378|18366|18379.1|18367.1|18376.9|18364.9|7
1727185980000|2024-09-24 13:53:00|18375.6|18363.6|18376.7|18364.7|18376.7|18364.7|18375.6|18363.6|3
1727185990000|2024-09-24 13:53:10|18376.9|18364.9|18380.6|18368.6|18380.6|18368.6|18376.9|18364.9|13
1727186000000|2024-09-24 13:53:20|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|4
1727186010000|2024-09-24 13:53:30|18384|18372|18384|18372|18384|18372|18384|18372|15
1727186020000|2024-09-24 13:53:40|18383.8|18371.8|18386.2|18374.2|18386.2|18374.2|18383.8|18371.8|6
1727186030000|2024-09-24 13:53:50|18385.1|18373.1|18385.1|18373.1|18386.2|18374.2|18385.1|18373.1|14
1727186040000|2024-09-24 13:54:00|18385|18373|18381.6|18369.6|18385|18373|18381.5|18369.5|1
1727186050000|2024-09-24 13:54:10|||||||||18
1727186060000|2024-09-24 13:54:20|18381.7|18369.7|18381.7|18369.7|18384|18372|18381.6|18369.6|1
1727186070000|2024-09-24 13:54:30|18382.9|18370.9|18386.2|18374.2|18386.2|18374.2|18382.7|18370.7|2
1727186080000|2024-09-24 13:54:40|18382.7|18370.7|18384|18372|18384|18372|18382.7|18370.7|0
1727186100000|2024-09-24 13:55:00|18383.8|18371.8|18381.7|18369.7|18384|18372|18381.6|18369.6|1
1727186110000|2024-09-24 13:55:10|18382.9|18370.9|18381.7|18369.7|18384|18372|18381.7|18369.7|13
1727186120000|2024-09-24 13:55:20|18381.6|18369.6|18381.6|18369.6|18381.7|18369.7|18381.6|18369.6|9
1727186130000|2024-09-24 13:55:30|18381.5|18369.5|18381.5|18369.5|18381.5|18369.5|18380.4|18368.4|1
1727186140000|2024-09-24 13:55:40|18381.7|18369.7|18381.6|18369.6|18384|18372|18380.5|18368.5|30
1727186150000|2024-09-24 13:55:50|||||||||2
1727186160000|2024-09-24 13:56:00|18382.7|18370.7|18379.2|18367.2|18382.7|18370.7|18379.2|18367.2|0
1727186180000|2024-09-24 13:56:20|18380.4|18368.4|18379.2|18367.2|18381.5|18369.5|18379.2|18367.2|1
1727186200000|2024-09-24 13:56:40|18380.4|18368.4|18381.5|18369.5|18381.5|18369.5|18380.4|18368.4|2
1727186210000|2024-09-24 13:56:50|18380.4|18368.4|18380.4|18368.4|18380.4|18368.4|18380.4|18368.4|0
1727186220000|2024-09-24 13:57:00|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|0
1727186230000|2024-09-24 13:57:10|18376.7|18364.7|18377.9|18365.9|18377.9|18365.9|18376.7|18364.7|4
1727186240000|2024-09-24 13:57:20|18375.6|18363.6|18374.5|18362.5|18376.9|18364.9|18374.5|18362.5|23
1727186250000|2024-09-24 13:57:30|||||||||8
1727186260000|2024-09-24 13:57:40|||||||||2
1727186280000|2024-09-24 13:58:00|18372.3|18360.3|18374.4|18362.4|18374.5|18362.5|18372.3|18360.3|15
1727186290000|2024-09-24 13:58:10|18374.5|18362.5|18371.9|18359.9|18374.5|18362.5|18370.7|18358.7|11
1727186300000|2024-09-24 13:58:20|18371.7|18359.7|18370.7|18358.7|18371.7|18359.7|18368.2|18356.2|6
1727186310000|2024-09-24 13:58:30|18371.9|18359.9|18370.6|18358.6|18371.9|18359.9|18369.2|18357.2|1
1727186320000|2024-09-24 13:58:40|18371.9|18359.9|18370.7|18358.7|18373|18361|18369.5|18357.5|0
1727186330000|2024-09-24 13:58:50|18371.9|18359.9|18370.7|18358.7|18373.2|18361.2|18370.7|18358.7|0
1727186340000|2024-09-24 13:59:00|18371.9|18359.9|18370.7|18358.7|18371.9|18359.9|18370.7|18358.7|0
1727186350000|2024-09-24 13:59:10|18370.4|18358.4|18369.2|18357.2|18370.4|18358.4|18369.2|18357.2|7
1727186360000|2024-09-24 13:59:20|18371.5|18359.5|18371.5|18359.5|18371.5|18359.5|18371.5|18359.5|14
1727186370000|2024-09-24 13:59:30|18371.4|18359.4|18371.4|18359.4|18371.4|18359.4|18371.4|18359.4|3
1727186390000|2024-09-24 13:59:50|18369.1|18357.1|18369|18357|18369.1|18357.1|18369|18357|0
1727186400000|2024-09-24 14:00:00|18368.9|18356.9|18361.7|18349.7|18368.9|18356.9|18361.7|18349.7|12
1727186410000|2024-09-24 14:00:10|18362.9|18350.9|18358.1|18346.1|18362.9|18350.9|18357|18345|7
1727186420000|2024-09-24 14:00:20|18359.4|18347.4|18360.5|18348.5|18360.5|18348.5|18358.1|18346.1|6
1727186430000|2024-09-24 14:00:30|18359.4|18347.4|18361.9|18349.9|18363|18351|18359.4|18347.4|5
1727186440000|2024-09-24 14:00:40|18363|18351|18361.9|18349.9|18363|18351|18361.9|18349.9|0
1727186450000|2024-09-24 14:00:50|18363|18351|18364.2|18352.2|18364.2|18352.2|18361.9|18349.9|0
1727186460000|2024-09-24 14:01:00|18364.1|18352.1|18364.1|18352.1|18364.1|18352.1|18360.5|18348.5|2
1727186470000|2024-09-24 14:01:10|18363|18351|18364.2|18352.2|18364.2|18352.2|18361.9|18349.9|4
1727186480000|2024-09-24 14:01:20|18364|18352|18364|18352|18364|18352|18364|18352|4
1727186490000|2024-09-24 14:01:30|||||||||8
1727186500000|2024-09-24 14:01:40|18365.1|18353.1|18365|18353|18366.2|18354.2|18363.9|18351.9|5
1727186510000|2024-09-24 14:01:50|18363.9|18351.9|18361.5|18349.5|18363.9|18351.9|18361.5|18349.5|0
1727186520000|2024-09-24 14:02:00|18361.4|18349.4|18360.2|18348.2|18361.4|18349.4|18359.1|18347.1|2
1727186530000|2024-09-24 14:02:10|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|18361.4|18349.4|0
1727186540000|2024-09-24 14:02:20|18361.4|18349.4|18365|18353|18365|18353|18361.4|18349.4|6
1727186550000|2024-09-24 14:02:30|18364.8|18352.8|18364.8|18352.8|18364.8|18352.8|18363.6|18351.6|1
1727186560000|2024-09-24 14:02:40|18363.7|18351.7|18363.9|18351.9|18365.1|18353.1|18363.7|18351.7|10
1727186570000|2024-09-24 14:02:50|18363.7|18351.7|18363.7|18351.7|18363.7|18351.7|18363.7|18351.7|1
1727186580000|2024-09-24 14:03:00|18362.5|18350.5|18359|18347|18363.7|18351.7|18359|18347|2
1727186590000|2024-09-24 14:03:10|18358.9|18346.9|18358.7|18346.7|18358.9|18346.9|18354|18342|3
1727186600000|2024-09-24 14:03:20|18361.4|18349.4|18358.9|18346.9|18361.4|18349.4|18355.1|18343.1|12
1727186610000|2024-09-24 14:03:30|18358.7|18346.7|18357.5|18345.5|18358.7|18346.7|18356.4|18344.4|1
1727186620000|2024-09-24 14:03:40|18357.6|18345.6|18356.4|18344.4|18357.6|18345.6|18356.4|18344.4|1
1727186630000|2024-09-24 14:03:50|18357.5|18345.5|18356.2|18344.2|18358.9|18346.9|18356.2|18344.2|0
1727186640000|2024-09-24 14:04:00|18358.6|18346.6|18358.6|18346.6|18358.7|18346.7|18357.5|18345.5|3
1727186650000|2024-09-24 14:04:10|18357.5|18345.5|18357.5|18345.5|18358.6|18346.6|18356.4|18344.4|0
1727186660000|2024-09-24 14:04:20|18356|18344|18356|18344|18356|18344|18353.7|18341.7|28
1727186670000|2024-09-24 14:04:30|18359.7|18347.7|18363.5|18351.5|18363.5|18351.5|18359.7|18347.7|18
1727186680000|2024-09-24 14:04:40|18361.1|18349.1|18358.5|18346.5|18361.1|18349.1|18357.3|18345.3|0
1727186690000|2024-09-24 14:04:50|18357.3|18345.3|18358.5|18346.5|18358.5|18346.5|18357.3|18345.3|0
1727186700000|2024-09-24 14:05:00|18356.2|18344.2|18357.5|18345.5|18357.5|18345.5|18356.2|18344.2|2
1727186710000|2024-09-24 14:05:10|18356.4|18344.4|18356.4|18344.4|18357.5|18345.5|18356.4|18344.4|0
1727186720000|2024-09-24 14:05:20|18357.5|18345.5|18354.2|18342.2|18358.9|18346.9|18354.2|18342.2|9
1727186730000|2024-09-24 14:05:30|18354.4|18342.4|18356.6|18344.6|18356.6|18344.6|18354.2|18342.2|0
1727186750000|2024-09-24 14:05:50|18357.9|18345.9|18353|18341|18359|18347|18353|18341|3
1727186760000|2024-09-24 14:06:00|18351.9|18339.9|18353.1|18341.1|18354.2|18342.2|18351.9|18339.9|8
1727186770000|2024-09-24 14:06:10|18354.4|18342.4|18354.4|18342.4|18354.4|18342.4|18351.9|18339.9|1
1727186780000|2024-09-24 14:06:20|18354.5|18342.5|18354.4|18342.4|18355.6|18343.6|18354.4|18342.4|0
1727186790000|2024-09-24 14:06:30|18355.5|18343.5|18354.5|18342.5|18355.6|18343.6|18354.4|18342.4|3
1727186800000|2024-09-24 14:06:40|18355.8|18343.8|18355.8|18343.8|18355.8|18343.8|18354.6|18342.6|3
1727186810000|2024-09-24 14:06:50|18355.9|18343.9|18354.6|18342.6|18355.9|18343.9|18354.6|18342.6|2
1727186820000|2024-09-24 14:07:00|18354.8|18342.8|18354.9|18342.9|18356.1|18344.1|18354.8|18342.8|14
1727186830000|2024-09-24 14:07:10|18355|18343|18357.3|18345.3|18357.3|18345.3|18355|18343|1
1727186840000|2024-09-24 14:07:20|18357.1|18345.1|18357.3|18345.3|18357.3|18345.3|18357.1|18345.1|1
1727186850000|2024-09-24 14:07:30|18357.1|18345.1|18357.1|18345.1|18358.4|18346.4|18357.1|18345.1|3
1727186860000|2024-09-24 14:07:40|18358.3|18346.3|18357|18345|18358.3|18346.3|18357|18345|1
1727186890000|2024-09-24 14:08:10|18357.3|18345.3|18359.6|18347.6|18359.6|18347.6|18357.3|18345.3|1
1727186900000|2024-09-24 14:08:20|18357.3|18345.3|18357.1|18345.1|18358.4|18346.4|18354.8|18342.8|0
1727186910000|2024-09-24 14:08:30|18358.3|18346.3|18354.8|18342.8|18359.5|18347.5|18352.4|18340.4|1
1727186920000|2024-09-24 14:08:40|18352.4|18340.4|18352.4|18340.4|18354.8|18342.8|18351.1|18339.1|0
1727186930000|2024-09-24 14:08:50|18350|18338|18349.9|18337.9|18351|18339|18349.9|18337.9|0
1727186940000|2024-09-24 14:09:00|18348.6|18336.6|18352.4|18340.4|18353.5|18341.5|18347.5|18335.5|1
1727186950000|2024-09-24 14:09:10|18351.1|18339.1|18352.3|18340.3|18354.6|18342.6|18351.1|18339.1|1
1727186960000|2024-09-24 14:09:20|18353.5|18341.5|18352.4|18340.4|18354.8|18342.8|18352.4|18340.4|3
1727186970000|2024-09-24 14:09:30|18353.5|18341.5|18353.6|18341.6|18357.1|18345.1|18353.5|18341.5|5
1727186980000|2024-09-24 14:09:40|18356|18344|18356|18344|18356.1|18344.1|18354.9|18342.9|0
1727186990000|2024-09-24 14:09:50|18354.9|18342.9|18354.9|18342.9|18357.4|18345.4|18354.8|18342.8|3
1727187000000|2024-09-24 14:10:00|18353.8|18341.8|18354.8|18342.8|18354.9|18342.9|18352.4|18340.4|3
1727187010000|2024-09-24 14:10:10|18352.4|18340.4|18352.4|18340.4|18352.4|18340.4|18352.4|18340.4|1
1727187020000|2024-09-24 14:10:20|18352.5|18340.5|18357.4|18345.4|18359.8|18347.8|18352.5|18340.5|1
1727187030000|2024-09-24 14:10:30|18358.5|18346.5|18352.5|18340.5|18358.5|18346.5|18352.5|18340.5|3
1727187040000|2024-09-24 14:10:40|18352.4|18340.4|18352.5|18340.5|18352.5|18340.5|18352.4|18340.4|0
1727187050000|2024-09-24 14:10:50|18351.4|18339.4|18352.7|18340.7|18352.7|18340.7|18351.4|18339.4|0
1727187060000|2024-09-24 14:11:00|18353.8|18341.8|18355|18343|18356.1|18344.1|18353.8|18341.8|0
1727187070000|2024-09-24 14:11:10|18356.1|18344.1|18352.4|18340.4|18356.1|18344.1|18351.3|18339.3|0
1727187100000|2024-09-24 14:11:40|||||||||2
1727187110000|2024-09-24 14:11:50|||||||||1
1727187120000|2024-09-24 14:12:00|18351.1|18339.1|18349.9|18337.9|18352.1|18340.1|18349.9|18337.9|1
1727187130000|2024-09-24 14:12:10|18352.4|18340.4|18358.4|18346.4|18358.4|18346.4|18351|18339|5
1727187140000|2024-09-24 14:12:20|18358.5|18346.5|18355.9|18343.9|18359.6|18347.6|18354.6|18342.6|0
1727187150000|2024-09-24 14:12:30|18352.1|18340.1|18349.6|18337.6|18352.3|18340.3|18349.6|18337.6|1
1727187170000|2024-09-24 14:12:50|18350.8|18338.8|18352.1|18340.1|18353.4|18341.4|18350.8|18338.8|3
1727187180000|2024-09-24 14:13:00|18353.3|18341.3|18356|18344|18356|18344|18352.3|18340.3|7
1727187190000|2024-09-24 14:13:10|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|0
1727187200000|2024-09-24 14:13:20|18354.6|18342.6|18352.3|18340.3|18355.9|18343.9|18352.3|18340.3|0
1727187210000|2024-09-24 14:13:30|18353.5|18341.5|18352.3|18340.3|18354.6|18342.6|18352.3|18340.3|0
1727187220000|2024-09-24 14:13:40|18352.1|18340.1|18352.3|18340.3|18352.3|18340.3|18352.1|18340.1|2
1727187230000|2024-09-24 14:13:50|18352.1|18340.1|18352.1|18340.1|18352.3|18340.3|18352.1|18340.1|1
1727187240000|2024-09-24 14:14:00|18352.3|18340.3|18354.6|18342.6|18354.6|18342.6|18352.1|18340.1|0
1727187250000|2024-09-24 14:14:10|18356|18344|18356|18344|18356|18344|18354.6|18342.6|0
1727187260000|2024-09-24 14:14:20|18354.6|18342.6|18355.9|18343.9|18355.9|18343.9|18354.6|18342.6|1
1727187270000|2024-09-24 14:14:30|18356|18344|18356|18344|18356|18344|18356|18344|0
1727187280000|2024-09-24 14:14:40|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|0
1727187300000|2024-09-24 14:15:00|18354.8|18342.8|18354.8|18342.8|18354.8|18342.8|18354.8|18342.8|0
1727187310000|2024-09-24 14:15:10|18355.9|18343.9|18355.9|18343.9|18357|18345|18354.6|18342.6|4
1727187320000|2024-09-24 14:15:20|18357.3|18345.3|18356.1|18344.1|18357.3|18345.3|18356.1|18344.1|2
1727187330000|2024-09-24 14:15:30|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|1
1727187340000|2024-09-24 14:15:40|18358.5|18346.5|18359.6|18347.6|18359.6|18347.6|18358.5|18346.5|1
1727187350000|2024-09-24 14:15:50|18358.5|18346.5|18359.6|18347.6|18359.6|18347.6|18358.5|18346.5|0
1727187360000|2024-09-24 14:16:00|18360.6|18348.6|18359.5|18347.5|18360.6|18348.6|18359.5|18347.5|2
1727187370000|2024-09-24 14:16:10|18357.1|18345.1|18357|18345|18358.3|18346.3|18357|18345|0
1727187380000|2024-09-24 14:16:20|18357.1|18345.1|18357.1|18345.1|18357.1|18345.1|18354.8|18342.8|0
1727187390000|2024-09-24 14:16:30|18356|18344|18359.5|18347.5|18359.5|18347.5|18356|18344|0
1727187400000|2024-09-24 14:16:40|18359.6|18347.6|18357.1|18345.1|18360.8|18348.8|18357.1|18345.1|4
1727187410000|2024-09-24 14:16:50|18358.3|18346.3|18360.8|18348.8|18360.9|18348.9|18358.3|18346.3|2
1727187420000|2024-09-24 14:17:00|18360.9|18348.9|18362|18350|18362|18350|18360.9|18348.9|5
1727187430000|2024-09-24 14:17:10|18360.9|18348.9|18360.9|18348.9|18360.9|18348.9|18360.9|18348.9|0
1727187440000|2024-09-24 14:17:20|18362|18350|18362|18350|18362|18350|18362|18350|1
1727187450000|2024-09-24 14:17:30|18359.8|18347.8|18359.8|18347.8|18359.8|18347.8|18359.8|18347.8|13
1727187460000|2024-09-24 14:17:40|18358.7|18346.7|18360.9|18348.9|18360.9|18348.9|18358.7|18346.7|0
1727187470000|2024-09-24 14:17:50|18362|18350|18359.8|18347.8|18362|18350|18359.8|18347.8|5
1727187480000|2024-09-24 14:18:00|18360.9|18348.9|18359.8|18347.8|18360.9|18348.9|18357.3|18345.3|8
1727187490000|2024-09-24 14:18:10|18360.9|18348.9|18363.4|18351.4|18363.4|18351.4|18360.9|18348.9|5
1727187500000|2024-09-24 14:18:20|18363.7|18351.7|18369.5|18357.5|18369.5|18357.5|18363.7|18351.7|6
1727187510000|2024-09-24 14:18:30|18370.6|18358.6|18369.5|18357.5|18370.6|18358.6|18369.5|18357.5|8
1727187520000|2024-09-24 14:18:40|||||||||5
1727187530000|2024-09-24 14:18:50|18370.6|18358.6|18370.6|18358.6|18370.6|18358.6|18369.5|18357.5|1
1727187540000|2024-09-24 14:19:00|18369.5|18357.5|18368.3|18356.3|18369.5|18357.5|18368.1|18356.1|8
1727187550000|2024-09-24 14:19:10|18368.4|18356.4|18370.6|18358.6|18370.6|18358.6|18368.4|18356.4|0
1727187560000|2024-09-24 14:19:20|18369.5|18357.5|18370.6|18358.6|18370.6|18358.6|18369.4|18357.4|1
1727187580000|2024-09-24 14:19:40|18371.8|18359.8|18369.5|18357.5|18371.8|18359.8|18369.5|18357.5|0
1727187590000|2024-09-24 14:19:50|18371.6|18359.6|18369.4|18357.4|18371.6|18359.6|18369.4|18357.4|0
1727187600000|2024-09-24 14:20:00|18370.5|18358.5|18370.5|18358.5|18370.5|18358.5|18370.5|18358.5|3
1727187620000|2024-09-24 14:20:20|18371.6|18359.6|18371.8|18359.8|18371.8|18359.8|18371.6|18359.6|3
1727187630000|2024-09-24 14:20:30|18369.1|18357.1|18369.3|18357.3|18369.3|18357.3|18369.1|18357.1|4
1727187640000|2024-09-24 14:20:40|18370.2|18358.2|18369.3|18357.3|18370.2|18358.2|18369.1|18357.1|0
1727187650000|2024-09-24 14:20:50|18371.5|18359.5|18370.4|18358.4|18371.5|18359.5|18370.4|18358.4|0
1727187660000|2024-09-24 14:21:00|18371.5|18359.5|18388.7|18376.7|18388.7|18376.7|18371.5|18359.5|17
1727187670000|2024-09-24 14:21:10|18388.6|18376.6|18391.1|18379.1|18392.2|18380.2|18388.6|18376.6|2
1727187680000|2024-09-24 14:21:20|18391|18379|18389.6|18377.6|18391|18379|18389.6|18377.6|17
1727187690000|2024-09-24 14:21:30|18387.2|18375.2|18386.1|18374.1|18391.1|18379.1|18386|18374|15
1727187700000|2024-09-24 14:21:40|18387.2|18375.2|18386.1|18374.1|18387.2|18375.2|18386.1|18374.1|1
1727187710000|2024-09-24 14:21:50|18386|18374|18387.2|18375.2|18387.2|18375.2|18386|18374|1
1727187720000|2024-09-24 14:22:00|18386.1|18374.1|18386|18374|18387.2|18375.2|18386|18374|1
1727187730000|2024-09-24 14:22:10|||||||||1
1727187740000|2024-09-24 14:22:20|18383.5|18371.5|18382.2|18370.2|18384.7|18372.7|18382.2|18370.2|24
1727187750000|2024-09-24 14:22:30|18382.4|18370.4|18381|18369|18383.5|18371.5|18381|18369|3
1727187760000|2024-09-24 14:22:40|18380.9|18368.9|18378.6|18366.6|18380.9|18368.9|18378.6|18366.6|2
1727187770000|2024-09-24 14:22:50|18378.7|18366.7|18384.7|18372.7|18384.7|18372.7|18378.7|18366.7|26
1727187780000|2024-09-24 14:23:00|18383.6|18371.6|18382.2|18370.2|18383.6|18371.6|18382.2|18370.2|2
1727187790000|2024-09-24 14:23:10|18381.1|18369.1|18379.7|18367.7|18381.1|18369.1|18379.7|18367.7|1
1727187800000|2024-09-24 14:23:20|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|0
1727187830000|2024-09-24 14:23:50|18378.5|18366.5|18378.5|18366.5|18378.5|18366.5|18378.5|18366.5|4
1727187840000|2024-09-24 14:24:00|||||||||2
1727187850000|2024-09-24 14:24:10|18382.1|18370.1|18381|18369|18382.1|18370.1|18379.9|18367.9|8
1727187870000|2024-09-24 14:24:30|18383.2|18371.2|18383.6|18371.6|18383.6|18371.6|18382.2|18370.2|4
1727187880000|2024-09-24 14:24:40|18377.5|18365.5|18378.9|18366.9|18378.9|18366.9|18376.4|18364.4|4
1727187890000|2024-09-24 14:24:50|18381.1|18369.1|18380|18368|18381.2|18369.2|18380|18368|0
1727187900000|2024-09-24 14:25:00|18378.9|18366.9|18381.2|18369.2|18381.2|18369.2|18378.9|18366.9|0
1727187920000|2024-09-24 14:25:20|18380.1|18368.1|18378.9|18366.9|18380.1|18368.1|18377.8|18365.8|4
1727187930000|2024-09-24 14:25:30|18377.8|18365.8|18376.5|18364.5|18377.8|18365.8|18374.3|18362.3|0
1727187950000|2024-09-24 14:25:50|18376.4|18364.4|18374.1|18362.1|18376.4|18364.4|18374.1|18362.1|0
1727187980000|2024-09-24 14:26:20|18374.3|18362.3|18374.3|18362.3|18374.3|18362.3|18374.3|18362.3|2
1727188000000|2024-09-24 14:26:40|18374.1|18362.1|18370.5|18358.5|18374.3|18362.3|18370.5|18358.5|5
1727188010000|2024-09-24 14:26:50|18370.6|18358.6|18370.8|18358.8|18371.9|18359.9|18370.6|18358.6|1
1727188020000|2024-09-24 14:27:00|18370.6|18358.6|18368|18356|18371.6|18359.6|18366.9|18354.9|7
1727188030000|2024-09-24 14:27:10|18366.9|18354.9|18368.1|18356.1|18368.1|18356.1|18366.9|18354.9|5
1727188040000|2024-09-24 14:27:20|18367|18355|18369.4|18357.4|18369.4|18357.4|18367|18355|1
1727188050000|2024-09-24 14:27:30|18368.1|18356.1|18369.4|18357.4|18369.4|18357.4|18368.1|18356.1|0
1727188060000|2024-09-24 14:27:40|18369.3|18357.3|18366.9|18354.9|18369.3|18357.3|18366.9|18354.9|0
1727188070000|2024-09-24 14:27:50|18369.4|18357.4|18369.4|18357.4|18369.4|18357.4|18369.4|18357.4|1
1727188080000|2024-09-24 14:28:00|18370.6|18358.6|18370.6|18358.6|18371.9|18359.9|18370.6|18358.6|0
1727188090000|2024-09-24 14:28:10|18369.4|18357.4|18370.6|18358.6|18370.6|18358.6|18369.4|18357.4|0
1727188100000|2024-09-24 14:28:20|18370.8|18358.8|18367.2|18355.2|18371.9|18359.9|18367.2|18355.2|1
1727188110000|2024-09-24 14:28:30|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|2
1727188120000|2024-09-24 14:28:40|18369.7|18357.7|18366.3|18354.3|18372.2|18360.2|18366.3|18354.3|11
1727188130000|2024-09-24 14:28:50|18367.4|18355.4|18368.7|18356.7|18368.8|18356.8|18367.4|18355.4|8
1727188140000|2024-09-24 14:29:00|18368.8|18356.8|18369.9|18357.9|18369.9|18357.9|18368.8|18356.8|0
1727188150000|2024-09-24 14:29:10|18368.5|18356.5|18371.2|18359.2|18372.3|18360.3|18368.5|18356.5|6
1727188160000|2024-09-24 14:29:20|18372.3|18360.3|18373.4|18361.4|18374.7|18362.7|18372.2|18360.2|5
1727188170000|2024-09-24 14:29:30|18374.5|18362.5|18379.4|18367.4|18379.4|18367.4|18374.5|18362.5|5
1727188180000|2024-09-24 14:29:40|18377|18365|18378.3|18366.3|18379.3|18367.3|18377|18365|1
1727188190000|2024-09-24 14:29:50|18378.4|18366.4|18379.7|18367.7|18380.8|18368.8|18378.4|18366.4|8
1727188200000|2024-09-24 14:30:00|18380.8|18368.8|18394.4|18382.4|18396.6|18384.6|18380.8|18368.8|6
1727188210000|2024-09-24 14:30:10|18395.5|18383.5|18390.6|18378.6|18395.5|18383.5|18389.5|18377.5|0
1727188220000|2024-09-24 14:30:20|18388.1|18376.1|18389.7|18377.7|18392|18380|18388.1|18376.1|5
1727188230000|2024-09-24 14:30:30|18388.4|18376.4|18390.6|18378.6|18390.6|18378.6|18388.3|18376.3|2
1727188240000|2024-09-24 14:30:40|18391.8|18379.8|18388.3|18376.3|18391.8|18379.8|18387|18375|11
1727188250000|2024-09-24 14:30:50|18388.1|18376.1|18388.1|18376.1|18388.1|18376.1|18385.8|18373.8|0
1727188260000|2024-09-24 14:31:00|18389.3|18377.3|18392.8|18380.8|18392.8|18380.8|18389.3|18377.3|1
1727188270000|2024-09-24 14:31:10|18392.9|18380.9|18393.1|18381.1|18395.5|18383.5|18392.9|18380.9|2
1727188280000|2024-09-24 14:31:20|18395.4|18383.4|18391.9|18379.9|18395.4|18383.4|18391.9|18379.9|0
1727188290000|2024-09-24 14:31:30|18394.3|18382.3|18395.5|18383.5|18395.5|18383.5|18394.3|18382.3|0
1727188300000|2024-09-24 14:31:40|18396.6|18384.6|18396.9|18384.9|18399.4|18387.4|18396.6|18384.6|5
1727188310000|2024-09-24 14:31:50|18398.1|18386.1|18398|18386|18398.1|18386.1|18396.8|18384.8|1
1727188320000|2024-09-24 14:32:00|18396.9|18384.9|18398|18386|18398|18386|18396.6|18384.6|10
1727188330000|2024-09-24 14:32:10|18397.9|18385.9|18391.6|18379.6|18398|18386|18391.6|18379.6|13
1727188340000|2024-09-24 14:32:20|18390.4|18378.4|18389.3|18377.3|18390.4|18378.4|18389.3|18377.3|0
1727188380000|2024-09-24 14:33:00|18386.8|18374.8|18389.3|18377.3|18389.3|18377.3|18386.8|18374.8|1
1727188390000|2024-09-24 14:33:10|||||||||1
1727188400000|2024-09-24 14:33:20|18389.1|18377.1|18386.9|18374.9|18389.1|18377.1|18386.9|18374.9|0
1727188410000|2024-09-24 14:33:30|||||||||3
1727188420000|2024-09-24 14:33:40|18385.8|18373.8|18384.5|18372.5|18385.8|18373.8|18384.5|18372.5|0
1727188430000|2024-09-24 14:33:50|18385.6|18373.6|18388.1|18376.1|18389.4|18377.4|18385.6|18373.6|1
1727188440000|2024-09-24 14:34:00|18389.4|18377.4|18384.5|18372.5|18389.4|18377.4|18384.5|18372.5|7
1727188460000|2024-09-24 14:34:20|18391.5|18379.5|18393|18381|18394.1|18382.1|18391.5|18379.5|6
1727188470000|2024-09-24 14:34:30|18391.8|18379.8|18392.9|18380.9|18393|18381|18391.6|18379.6|0
1727188480000|2024-09-24 14:34:40|18393|18381|18401.5|18389.5|18403.9|18391.9|18393|18381|7
1727188490000|2024-09-24 14:34:50|18401.6|18389.6|18398.9|18386.9|18403.9|18391.9|18398.9|18386.9|1
1727188500000|2024-09-24 14:35:00|18396.5|18384.5|18396.8|18384.8|18399.3|18387.3|18396.4|18384.4|16
1727188510000|2024-09-24 14:35:10|18398|18386|18400.4|18388.4|18401.6|18389.6|18398|18386|0
1727188520000|2024-09-24 14:35:20|18399.3|18387.3|18400.4|18388.4|18400.4|18388.4|18399.3|18387.3|0
1727188530000|2024-09-24 14:35:30|18401.6|18389.6|18401.6|18389.6|18402.8|18390.8|18401.6|18389.6|1
1727188540000|2024-09-24 14:35:40|18402.8|18390.8|18402.8|18390.8|18404|18392|18401.6|18389.6|1
1727188550000|2024-09-24 14:35:50|18401.6|18389.6|18402.9|18390.9|18402.9|18390.9|18401.6|18389.6|1
1727188560000|2024-09-24 14:36:00|18401.8|18389.8|18401.8|18389.8|18403|18391|18401.8|18389.8|1
1727188570000|2024-09-24 14:36:10|18403|18391|18396.9|18384.9|18403|18391|18396.8|18384.8|2
1727188580000|2024-09-24 14:36:20|||||||||3
1727188590000|2024-09-24 14:36:30|18395.8|18383.8|18395.7|18383.7|18397|18385|18395.7|18383.7|11
1727188600000|2024-09-24 14:36:40|18395.5|18383.5|18396.5|18384.5|18399|18387|18395.5|18383.5|20
1727188610000|2024-09-24 14:36:50|18396.6|18384.6|18396.6|18384.6|18396.6|18384.6|18396.6|18384.6|6
1727188620000|2024-09-24 14:37:00|18394.3|18382.3|18389.5|18377.5|18397.9|18385.9|18389.5|18377.5|9
1727188630000|2024-09-24 14:37:10|18390.8|18378.8|18391|18379|18391|18379|18389.7|18377.7|5
1727188640000|2024-09-24 14:37:20|18390.9|18378.9|18396.9|18384.9|18396.9|18384.9|18390.9|18378.9|6
1727188650000|2024-09-24 14:37:30|18398.2|18386.2|18401.9|18389.9|18401.9|18389.9|18398.2|18386.2|1
1727188660000|2024-09-24 14:37:40|18402|18390|18403|18391|18403.3|18391.3|18401.9|18389.9|8
1727188670000|2024-09-24 14:37:50|18403.2|18391.2|18404.4|18392.4|18404.4|18392.4|18403.2|18391.2|6
1727188680000|2024-09-24 14:38:00|18405.7|18393.7|18406.8|18394.8|18406.8|18394.8|18405.7|18393.7|4
1727188690000|2024-09-24 14:38:10|18406.9|18394.9|18409.3|18397.3|18409.5|18397.5|18406.9|18394.9|30
1727188700000|2024-09-24 14:38:20|18411.8|18399.8|18411.5|18399.5|18411.8|18399.8|18411.5|18399.5|10
1727188710000|2024-09-24 14:38:30|||||||||5
1727188720000|2024-09-24 14:38:40|18411.4|18399.4|18409.1|18397.1|18411.5|18399.5|18409.1|18397.1|10
1727188730000|2024-09-24 14:38:50|18407.9|18395.9|18408|18396|18408|18396|18407.8|18395.8|6
1727188740000|2024-09-24 14:39:00|18406.9|18394.9|18406.9|18394.9|18406.9|18394.9|18406.9|18394.9|7
1727188750000|2024-09-24 14:39:10|18408|18396|18404.3|18392.3|18408|18396|18404.3|18392.3|15
1727188760000|2024-09-24 14:39:20|18405.4|18393.4|18406.9|18394.9|18407.9|18395.9|18405.4|18393.4|4
1727188770000|2024-09-24 14:39:30|18408|18396|18408|18396|18408|18396|18408|18396|6
1727188780000|2024-09-24 14:39:40|18410.3|18398.3|18409.3|18397.3|18410.3|18398.3|18409.1|18397.1|5
1727188790000|2024-09-24 14:39:50|18409.1|18397.1|18408.3|18396.3|18409.4|18397.4|18408|18396|5
1727188800000|2024-09-24 14:40:00|18408.2|18396.2|18416.5|18404.5|18416.5|18404.5|18408.2|18396.2|11
1727188810000|2024-09-24 14:40:10|18419.4|18407.4|18419.4|18407.4|18419.4|18407.4|18419.4|18407.4|9
1727188820000|2024-09-24 14:40:20|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|5
1727188830000|2024-09-24 14:40:30|18416.9|18404.9|18419.4|18407.4|18419.4|18407.4|18416.9|18404.9|9
1727188840000|2024-09-24 14:40:40|18418.3|18406.3|18416.9|18404.9|18418.3|18406.3|18416.9|18404.9|7
1727188850000|2024-09-24 14:40:50|18418.3|18406.3|18418.3|18406.3|18418.3|18406.3|18418.3|18406.3|6
1727188860000|2024-09-24 14:41:00|18417|18405|18424.3|18412.3|18424.3|18412.3|18416.9|18404.9|6
1727188870000|2024-09-24 14:41:10|18427.9|18415.9|18425.5|18413.5|18429|18417|18425.4|18413.4|7
1727188880000|2024-09-24 14:41:20|18426.6|18414.6|18425.3|18413.3|18426.8|18414.8|18424|18412|22
1727188890000|2024-09-24 14:41:30|18422.9|18410.9|18424.1|18412.1|18424.1|18412.1|18422.8|18410.8|5
1727188900000|2024-09-24 14:41:40|18423|18411|18423|18411|18424.3|18412.3|18421.8|18409.8|6
1727188910000|2024-09-24 14:41:50|18423.2|18411.2|18422|18410|18424.4|18412.4|18422|18410|5
1727188920000|2024-09-24 14:42:00|18421.9|18409.9|18423.3|18411.3|18424.4|18412.4|18421.9|18409.9|10
1727188930000|2024-09-24 14:42:10|18423|18411|18421.9|18409.9|18423|18411|18419.7|18407.7|17
1727188940000|2024-09-24 14:42:20|18420.8|18408.8|18422.2|18410.2|18422.2|18410.2|18420.8|18408.8|5
1727188950000|2024-09-24 14:42:30|18424.8|18412.8|18428.4|18416.4|18428.4|18416.4|18424.8|18412.8|40
1727188960000|2024-09-24 14:42:40|18429.7|18417.7|18419.3|18407.3|18429.7|18417.7|18419.3|18407.3|22
1727188970000|2024-09-24 14:42:50|18418|18406|18416.4|18404.4|18419.3|18407.3|18416.4|18404.4|23
1727188980000|2024-09-24 14:43:00|18416.5|18404.5|18416.3|18404.3|18416.5|18404.5|18416.3|18404.3|13
1727188990000|2024-09-24 14:43:10|18420.3|18408.3|18421.4|18409.4|18421.4|18409.4|18420.1|18408.1|15
1727189000000|2024-09-24 14:43:20|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|1
1727189010000|2024-09-24 14:43:30|18419|18407|18419|18407|18420.3|18408.3|18419|18407|1
1727189020000|2024-09-24 14:43:40|18420.3|18408.3|18419|18407|18420.3|18408.3|18419|18407|0
1727189030000|2024-09-24 14:43:50|18420.3|18408.3|18419|18407|18420.3|18408.3|18419|18407|0
1727189040000|2024-09-24 14:44:00|18419.1|18407.1|18417.9|18405.9|18421.4|18409.4|18416.6|18404.6|6
1727189050000|2024-09-24 14:44:10|18418|18406|18420.4|18408.4|18421.6|18409.6|18418|18406|7
1727189060000|2024-09-24 14:44:20|18421.6|18409.6|18424|18412|18424|18412|18421.6|18409.6|0
1727189070000|2024-09-24 14:44:30|18424.1|18412.1|18420.5|18408.5|18424.1|18412.1|18420.5|18408.5|5
1727189080000|2024-09-24 14:44:40|18421.6|18409.6|18419.3|18407.3|18421.6|18409.6|18419.1|18407.1|1
1727189090000|2024-09-24 14:44:50|18420.5|18408.5|18419.3|18407.3|18420.5|18408.5|18419.3|18407.3|0
1727189100000|2024-09-24 14:45:00|18420.4|18408.4|18424.3|18412.3|18426.8|18414.8|18420.4|18408.4|7
1727189110000|2024-09-24 14:45:10|18425.4|18413.4|18426.8|18414.8|18426.8|18414.8|18425.4|18413.4|1
1727189130000|2024-09-24 14:45:30|18425.7|18413.7|18424.4|18412.4|18425.7|18413.7|18424.4|18412.4|0
1727189140000|2024-09-24 14:45:40|18425.7|18413.7|18424.4|18412.4|18426.8|18414.8|18424.4|18412.4|3
1727189150000|2024-09-24 14:45:50|||||||||10
1727189160000|2024-09-24 14:46:00|18424.5|18412.5|18425.5|18413.5|18426.8|18414.8|18424.4|18412.4|5
1727189170000|2024-09-24 14:46:10|18425.7|18413.7|18431.9|18419.9|18431.9|18419.9|18425.7|18413.7|1
1727189180000|2024-09-24 14:46:20|18430.7|18418.7|18431.8|18419.8|18431.8|18419.8|18430.5|18418.5|0
1727189190000|2024-09-24 14:46:30|18434.3|18422.3|18427.2|18415.2|18434.3|18422.3|18427.2|18415.2|3
1727189200000|2024-09-24 14:46:40|18427|18415|18424.7|18412.7|18427|18415|18424.7|18412.7|4
1727189210000|2024-09-24 14:46:50|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|0
1727189220000|2024-09-24 14:47:00|18427|18415|18427|18415|18427|18415|18427|18415|0
1727189230000|2024-09-24 14:47:10|18429.5|18417.5|18429.4|18417.4|18431.8|18419.8|18429.4|18417.4|9
1727189240000|2024-09-24 14:47:20|18430.4|18418.4|18431.7|18419.7|18431.7|18419.7|18430.4|18418.4|1
1727189250000|2024-09-24 14:47:30|18439|18427|18438.8|18426.8|18439|18427|18437.5|18425.5|69
1727189260000|2024-09-24 14:47:40|18443.6|18431.6|18443.9|18431.9|18449.9|18437.9|18443.6|18431.6|21
1727189270000|2024-09-24 14:47:50|18442.8|18430.8|18440.1|18428.1|18442.8|18430.8|18440.1|18428.1|1
1727189280000|2024-09-24 14:48:00|18441.4|18429.4|18440.3|18428.3|18441.4|18429.4|18437.9|18425.9|1
1727189290000|2024-09-24 14:48:10|18440.4|18428.4|18437.9|18425.9|18440.4|18428.4|18436.8|18424.8|0
1727189300000|2024-09-24 14:48:20|18436.5|18424.5|18435.3|18423.3|18436.5|18424.5|18435.3|18423.3|6
1727189310000|2024-09-24 14:48:30|18436.4|18424.4|18436.4|18424.4|18437.5|18425.5|18436.4|18424.4|15
1727189320000|2024-09-24 14:48:40|18436.5|18424.5|18439.2|18427.2|18439.2|18427.2|18436.5|18424.5|5
1727189330000|2024-09-24 14:48:50|18440.4|18428.4|18443|18431|18443|18431|18440.4|18428.4|1
1727189350000|2024-09-24 14:49:10|18442.9|18430.9|18444.3|18432.3|18444.3|18432.3|18442.9|18430.9|1
1727189360000|2024-09-24 14:49:20|18443.2|18431.2|18444.3|18432.3|18444.3|18432.3|18443.2|18431.2|3
1727189370000|2024-09-24 14:49:30|18446.8|18434.8|18448.2|18436.2|18451.8|18439.8|18446.8|18434.8|2
1727189380000|2024-09-24 14:49:40|18448.3|18436.3|18448.2|18436.2|18449.4|18437.4|18448.2|18436.2|1
1727189390000|2024-09-24 14:49:50|18446.8|18434.8|18446.9|18434.9|18446.9|18434.9|18446.8|18434.8|7
1727189400000|2024-09-24 14:50:00|18452.4|18440.4|18451.2|18439.2|18453.5|18441.5|18450.1|18438.1|14
1727189410000|2024-09-24 14:50:10|18451.3|18439.3|18451.4|18439.4|18452.8|18440.8|18450.1|18438.1|22
1727189420000|2024-09-24 14:50:20|18452.8|18440.8|18454.9|18442.9|18457.4|18445.4|18452.8|18440.8|12
1727189430000|2024-09-24 14:50:30|18456.2|18444.2|18456|18444|18457.2|18445.2|18454.7|18442.7|12
1727189440000|2024-09-24 14:50:40|18456.2|18444.2|18457.2|18445.2|18457.3|18445.3|18456|18444|3
1727189460000|2024-09-24 14:51:00|18452.2|18440.2|18448.2|18436.2|18452.2|18440.2|18448|18436|31
1727189470000|2024-09-24 14:51:10|18447|18435|18440.5|18428.5|18447|18435|18440.4|18428.4|5
1727189480000|2024-09-24 14:51:20|18440.4|18428.4|18440.3|18428.3|18444.3|18432.3|18439.2|18427.2|13
1727189490000|2024-09-24 14:51:30|18440.4|18428.4|18441.8|18429.8|18441.8|18429.8|18440.4|18428.4|5
1727189500000|2024-09-24 14:51:40|18440.7|18428.7|18440.8|18428.8|18440.8|18428.8|18440.7|18428.7|2
1727189510000|2024-09-24 14:51:50|18441.9|18429.9|18440.7|18428.7|18441.9|18429.9|18440.7|18428.7|3
1727189520000|2024-09-24 14:52:00|18439.5|18427.5|18439.5|18427.5|18440.7|18428.7|18439.5|18427.5|0
1727189530000|2024-09-24 14:52:10|18437.2|18425.2|18441.9|18429.9|18441.9|18429.9|18437.2|18425.2|5
1727189540000|2024-09-24 14:52:20|18443|18431|18443|18431|18443|18431|18441.8|18429.8|0
1727189550000|2024-09-24 14:52:30|18441.9|18429.9|18441.9|18429.9|18441.9|18429.9|18441.9|18429.9|0
1727189560000|2024-09-24 14:52:40|||||||||2
1727189570000|2024-09-24 14:52:50|18444.4|18432.4|18444.3|18432.3|18444.4|18432.4|18444.3|18432.3|0
1727189580000|2024-09-24 14:53:00|18444.4|18432.4|18439.5|18427.5|18444.4|18432.4|18439.5|18427.5|0
1727189590000|2024-09-24 14:53:10|18439.7|18427.7|18440.7|18428.7|18440.8|18428.8|18439.5|18427.5|1
1727189600000|2024-09-24 14:53:20|18441.9|18429.9|18443.2|18431.2|18443.2|18431.2|18441.9|18429.9|1
1727189610000|2024-09-24 14:53:30|18443.3|18431.3|18444.4|18432.4|18444.4|18432.4|18443.3|18431.3|0
1727189620000|2024-09-24 14:53:40|18446.9|18434.9|18448.2|18436.2|18448.2|18436.2|18446.9|18434.9|1
1727189630000|2024-09-24 14:53:50|18446.9|18434.9|18446.9|18434.9|18446.9|18434.9|18446.9|18434.9|1
1727189640000|2024-09-24 14:54:00|18449.4|18437.4|18449.3|18437.3|18449.4|18437.4|18449.3|18437.3|3
1727189650000|2024-09-24 14:54:10|18451.7|18439.7|18451.8|18439.8|18451.8|18439.8|18451.7|18439.7|0
1727189660000|2024-09-24 14:54:20|18451.7|18439.7|18449.3|18437.3|18451.8|18439.8|18449.3|18437.3|2
1727189670000|2024-09-24 14:54:30|18445.2|18433.2|18442.8|18430.8|18445.2|18433.2|18442.8|18430.8|8
1727189680000|2024-09-24 14:54:40|18439.2|18427.2|18442.5|18430.5|18442.5|18430.5|18439|18427|26
1727189690000|2024-09-24 14:54:50|18441.4|18429.4|18438.6|18426.6|18442.5|18430.5|18438.6|18426.6|25
1727189700000|2024-09-24 14:55:00|18437.7|18425.7|18431.1|18419.1|18441.3|18429.3|18431.1|18419.1|43
1727189710000|2024-09-24 14:55:10|18427.5|18415.5|18428.6|18416.6|18428.6|18416.6|18426.3|18414.3|0
1727189720000|2024-09-24 14:55:20|18428.8|18416.8|18431.3|18419.3|18433.9|18421.9|18428.8|18416.8|4
1727189730000|2024-09-24 14:55:30|18433.6|18421.6|18431.3|18419.3|18433.6|18421.6|18431.3|18419.3|0
1727189740000|2024-09-24 14:55:40|18430|18418|18432.7|18420.7|18432.7|18420.7|18430|18418|0
1727189750000|2024-09-24 14:55:50|18432.8|18420.8|18432.7|18420.7|18432.8|18420.8|18432.7|18420.7|1
1727189760000|2024-09-24 14:56:00|18434.9|18422.9|18437.8|18425.8|18437.8|18425.8|18434.9|18422.9|5
1727189770000|2024-09-24 14:56:10|18438.9|18426.9|18441|18429|18441|18429|18436.4|18424.4|4
1727189780000|2024-09-24 14:56:20|18439.8|18427.8|18439.8|18427.8|18441.1|18429.1|18438.6|18426.6|1
1727189790000|2024-09-24 14:56:30|18439.9|18427.9|18439.9|18427.9|18441.1|18429.1|18439.9|18427.9|0
1727189800000|2024-09-24 14:56:40|18441.1|18429.1|18438.6|18426.6|18441.1|18429.1|18438.6|18426.6|1
1727189810000|2024-09-24 14:56:50|18436.3|18424.3|18433.9|18421.9|18436.4|18424.4|18433.9|18421.9|2
1727189820000|2024-09-24 14:57:00|18434|18422|18435|18423|18435|18423|18433.9|18421.9|0
1727189830000|2024-09-24 14:57:10|18433.9|18421.9|18441.1|18429.1|18443.5|18431.5|18433.6|18421.6|1
1727189840000|2024-09-24 14:57:20|18442.3|18430.3|18444.8|18432.8|18444.8|18432.8|18442.3|18430.3|5
1727189850000|2024-09-24 14:57:30|18443.5|18431.5|18443.5|18431.5|18444.8|18432.8|18443.5|18431.5|3
1727189880000|2024-09-24 14:58:00|18442.3|18430.3|18440|18428|18442.3|18430.3|18440|18428|2
1727189890000|2024-09-24 14:58:10|18440.2|18428.2|18437.3|18425.3|18443.5|18431.5|18437.3|18425.3|59
1727189900000|2024-09-24 14:58:20|18438.5|18426.5|18432.4|18420.4|18438.5|18426.5|18432.4|18420.4|27
1727189910000|2024-09-24 14:58:30|18429.8|18417.8|18429.9|18417.9|18429.9|18417.9|18428.6|18416.6|27
1727189920000|2024-09-24 14:58:40|18429.8|18417.8|18433.6|18421.6|18433.6|18421.6|18429.8|18417.8|0
1727189930000|2024-09-24 14:58:50|18434.8|18422.8|18431.3|18419.3|18434.8|18422.8|18431.3|18419.3|0
1727189940000|2024-09-24 14:59:00|18431.4|18419.4|18431.3|18419.3|18431.4|18419.4|18431.3|18419.3|3
1727189950000|2024-09-24 14:59:10|18428.8|18416.8|18430|18418|18430|18418|18427.5|18415.5|0
1727189960000|2024-09-24 14:59:20|18431.1|18419.1|18433.6|18421.6|18433.6|18421.6|18431.1|18419.1|4
1727189980000|2024-09-24 14:59:40|18434.8|18422.8|18434.8|18422.8|18434.8|18422.8|18434.8|18422.8|0
1727189990000|2024-09-24 14:59:50|18434.9|18422.9|18431.3|18419.3|18434.9|18422.9|18431.3|18419.3|5
1727190000000|2024-09-24 15:00:00|18431.1|18419.1|18433.6|18421.6|18433.6|18421.6|18425|18413|8
1727190010000|2024-09-24 15:00:10|18433.5|18421.5|18432.4|18420.4|18434.8|18422.8|18431.1|18419.1|21
1727190020000|2024-09-24 15:00:20|18432.3|18420.3|18429.9|18417.9|18432.3|18420.3|18429.9|18417.9|0
1727190030000|2024-09-24 15:00:30|18430|18418|18434.8|18422.8|18434.8|18422.8|18430|18418|2
1727190040000|2024-09-24 15:00:40|18436|18424|18437.3|18425.3|18437.3|18425.3|18436|18424|0
1727190050000|2024-09-24 15:00:50|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18434.8|18422.8|2
1727190060000|2024-09-24 15:01:00|18437.3|18425.3|18438.1|18426.1|18438.1|18426.1|18436|18424|34
1727190070000|2024-09-24 15:01:10|18440.5|18428.5|18439.3|18427.3|18440.5|18428.5|18439.3|18427.3|17
1727190080000|2024-09-24 15:01:20|18438.1|18426.1|18434.5|18422.5|18438.3|18426.3|18434.5|18422.5|3
1727190090000|2024-09-24 15:01:30|18434.4|18422.4|18433.3|18421.3|18434.4|18422.4|18433.3|18421.3|0
1727190100000|2024-09-24 15:01:40|18431|18419|18429.4|18417.4|18431|18419|18429.4|18417.4|7
1727190110000|2024-09-24 15:01:50|18428|18416|18431.8|18419.8|18431.8|18419.8|18425.5|18413.5|31
1727190130000|2024-09-24 15:02:10|18432|18420|18433|18421|18433|18421|18430.6|18418.6|4
1727190140000|2024-09-24 15:02:20|18431.8|18419.8|18431.8|18419.8|18433|18421|18431.8|18419.8|1
1727190150000|2024-09-24 15:02:30|18433|18421|18433.1|18421.1|18435.6|18423.6|18433|18421|1
1727190160000|2024-09-24 15:02:40|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|1
1727190170000|2024-09-24 15:02:50|18435.5|18423.5|18434.3|18422.3|18435.5|18423.5|18434.3|18422.3|0
1727190180000|2024-09-24 15:03:00|18434.4|18422.4|18438.3|18426.3|18438.3|18426.3|18434.3|18422.3|12
1727190190000|2024-09-24 15:03:10|18440.6|18428.6|18445.6|18433.6|18445.6|18433.6|18440.6|18428.6|4
1727190200000|2024-09-24 15:03:20|18445.9|18433.9|18445.6|18433.6|18445.9|18433.9|18445.6|18433.6|0
1727190210000|2024-09-24 15:03:30|18446.8|18434.8|18448|18436|18448|18436|18446.8|18434.8|0
1727190220000|2024-09-24 15:03:40|18449.3|18437.3|18456.8|18444.8|18456.8|18444.8|18449.3|18437.3|17
1727190230000|2024-09-24 15:03:50|18455.6|18443.6|18458.1|18446.1|18458.1|18446.1|18455.5|18443.5|14
1727190240000|2024-09-24 15:04:00|18458.3|18446.3|18460.6|18448.6|18460.6|18448.6|18458.1|18446.1|3
1727190250000|2024-09-24 15:04:10|18459.4|18447.4|18460.6|18448.6|18460.6|18448.6|18459.4|18447.4|0
1727190260000|2024-09-24 15:04:20|18463.3|18451.3|18461.8|18449.8|18463.3|18451.3|18461.8|18449.8|10
1727190270000|2024-09-24 15:04:30|18460.6|18448.6|18462.3|18450.3|18462.3|18450.3|18460.6|18448.6|12
1727190280000|2024-09-24 15:04:40|18463.5|18451.5|18464.6|18452.6|18464.6|18452.6|18463.5|18451.5|3
1727190290000|2024-09-24 15:04:50|18464.8|18452.8|18463.3|18451.3|18465.9|18453.9|18463.3|18451.3|1
1727190300000|2024-09-24 15:05:00|18463.4|18451.4|18462.3|18450.3|18464.6|18452.6|18462.3|18450.3|0
1727190310000|2024-09-24 15:05:10|18462.1|18450.1|18461.9|18449.9|18463.3|18451.3|18459.6|18447.6|7
1727190320000|2024-09-24 15:05:20|18460.8|18448.8|18460.9|18448.9|18463.1|18451.1|18460.8|18448.8|0
1727190330000|2024-09-24 15:05:30|18468.1|18456.1|18466.8|18454.8|18469.3|18457.3|18466.8|18454.8|22
1727190340000|2024-09-24 15:05:40|18465.6|18453.6|18455.6|18443.6|18465.6|18453.6|18455.6|18443.6|31
1727190350000|2024-09-24 15:05:50|18456.8|18444.8|18450.6|18438.6|18458.1|18446.1|18450.6|18438.6|8
1727190360000|2024-09-24 15:06:00|18450.5|18438.5|18446.8|18434.8|18450.6|18438.6|18445.6|18433.6|54
1727190370000|2024-09-24 15:06:10|18446.9|18434.9|18445.6|18433.6|18448.1|18436.1|18444.4|18432.4|1
1727190380000|2024-09-24 15:06:20|18446.8|18434.8|18443.4|18431.4|18447|18435|18443.4|18431.4|1
1727190390000|2024-09-24 15:06:30|18442.1|18430.1|18441.2|18429.2|18442.1|18430.1|18441|18429|0
1727190400000|2024-09-24 15:06:40|18442.3|18430.3|18442.4|18430.4|18442.4|18430.4|18442.1|18430.1|2
1727190410000|2024-09-24 15:06:50|18442.3|18430.3|18447|18435|18447|18435|18442.3|18430.3|2
1727190420000|2024-09-24 15:07:00|18445.9|18433.9|18447|18435|18447|18435|18445.9|18433.9|1
1727190440000|2024-09-24 15:07:20|18449.5|18437.5|18449.5|18437.5|18449.5|18437.5|18449.5|18437.5|1
1727190450000|2024-09-24 15:07:30|18448.4|18436.4|18445.9|18433.9|18448.4|18436.4|18444.8|18432.8|1
1727190470000|2024-09-24 15:07:50|18444.7|18432.7|18444.7|18432.7|18447.2|18435.2|18444.7|18432.7|3
1727190480000|2024-09-24 15:08:00|18444.8|18432.8|18447|18435|18447|18435|18444.7|18432.7|0
1727190490000|2024-09-24 15:08:10|18448.5|18436.5|18450.9|18438.9|18450.9|18438.9|18448.5|18436.5|2
1727190500000|2024-09-24 15:08:20|18452|18440|18453.3|18441.3|18453.3|18441.3|18452|18440|4
1727190510000|2024-09-24 15:08:30|18452|18440|18447.2|18435.2|18452|18440|18445.9|18433.9|3
1727190520000|2024-09-24 15:08:40|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18
1727190530000|2024-09-24 15:08:50|18448.5|18436.5|18448.5|18436.5|18448.5|18436.5|18448.5|18436.5|0
1727190540000|2024-09-24 15:09:00|18448.4|18436.4|18447|18435|18448.4|18436.4|18445.9|18433.9|4
1727190550000|2024-09-24 15:09:10|18447.2|18435.2|18448.1|18436.1|18448.3|18436.3|18447|18435|0
1727190560000|2024-09-24 15:09:20|18449.3|18437.3|18448.1|18436.1|18449.3|18437.3|18448.1|18436.1|1
1727190570000|2024-09-24 15:09:30|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|11
1727190580000|2024-09-24 15:09:40|18445.4|18433.4|18440.6|18428.6|18445.4|18433.4|18440.6|18428.6|23
1727190590000|2024-09-24 15:09:50|18443|18431|18445.5|18433.5|18445.5|18433.5|18441.8|18429.8|8
1727190600000|2024-09-24 15:10:00|||||||||22
1727190620000|2024-09-24 15:10:20|||||||||8
1727190630000|2024-09-24 15:10:30|||||||||3
1727190640000|2024-09-24 15:10:40|18450.5|18438.5|18453.1|18441.1|18453.1|18441.1|18450.5|18438.5|5
1727190660000|2024-09-24 15:11:00|18454.3|18442.3|18455.5|18443.5|18455.5|18443.5|18454.3|18442.3|0
1727190670000|2024-09-24 15:11:10|18455.4|18443.4|18451.9|18439.9|18455.4|18443.4|18450.6|18438.6|4
1727190680000|2024-09-24 15:11:20|18453|18441|18450.8|18438.8|18453|18441|18450.8|18438.8|0
1727190690000|2024-09-24 15:11:30|18452|18440|18453.1|18441.1|18453.1|18441.1|18452|18440|0
1727190700000|2024-09-24 15:11:40|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|18454.5|18442.5|0
1727190710000|2024-09-24 15:11:50|||||||||1
1727190720000|2024-09-24 15:12:00|18458.1|18446.1|18458.1|18446.1|18459.3|18447.3|18458.1|18446.1|2
1727190730000|2024-09-24 15:12:10|18457.9|18445.9|18452.2|18440.2|18459.3|18447.3|18449.8|18437.8|13
1727190740000|2024-09-24 15:12:20|18453.4|18441.4|18450.9|18438.9|18453.4|18441.4|18450.9|18438.9|0
1727190750000|2024-09-24 15:12:30|18452.2|18440.2|18455.9|18443.9|18455.9|18443.9|18452|18440|0
1727190760000|2024-09-24 15:12:40|18456.9|18444.9|18455.8|18443.8|18456.9|18444.9|18455.8|18443.8|2
1727190770000|2024-09-24 15:12:50|18460.3|18448.3|18458.8|18446.8|18460.6|18448.6|18456.9|18444.9|22
1727190780000|2024-09-24 15:13:00|18457.6|18445.6|18458.8|18446.8|18458.8|18446.8|18457.6|18445.6|8
1727190790000|2024-09-24 15:13:10|18459|18447|18459|18447|18459|18447|18459|18447|1
1727190800000|2024-09-24 15:13:20|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|0
1727190810000|2024-09-24 15:13:30|18460|18448|18460|18448|18460|18448|18460|18448|0
1727190820000|2024-09-24 15:13:40|18457.8|18445.8|18456.5|18444.5|18457.8|18445.8|18455.4|18443.4|1
1727190830000|2024-09-24 15:13:50|18455.4|18443.4|18455.4|18443.4|18456.5|18444.5|18455.4|18443.4|0
1727190840000|2024-09-24 15:14:00|18455.8|18443.8|18465.1|18453.1|18465.1|18453.1|18455.8|18443.8|1
1727190850000|2024-09-24 15:14:10|18462.9|18450.9|18464|18452|18464|18452|18462.9|18450.9|0
1727190860000|2024-09-24 15:14:20|18462.9|18450.9|18464|18452|18465.1|18453.1|18462.9|18450.9|0
1727190870000|2024-09-24 15:14:30|18462.9|18450.9|18462.9|18450.9|18464|18452|18462.9|18450.9|1
1727190880000|2024-09-24 15:14:40|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|1
1727190890000|2024-09-24 15:14:50|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|1
1727190900000|2024-09-24 15:15:00|18466|18454|18472.8|18460.8|18475.1|18463.1|18466|18454|65
1727190910000|2024-09-24 15:15:10|18472.6|18460.6|18472.5|18460.5|18472.6|18460.6|18467.8|18455.8|3
1727190920000|2024-09-24 15:15:20|18472.6|18460.6|18470.1|18458.1|18472.6|18460.6|18470.1|18458.1|1
1727190950000|2024-09-24 15:15:50|18471.3|18459.3|18470.1|18458.1|18471.3|18459.3|18470.1|18458.1|0
1727190960000|2024-09-24 15:16:00|18471.3|18459.3|18471.4|18459.4|18472.5|18460.5|18470.1|18458.1|12
1727190970000|2024-09-24 15:16:10|18472.5|18460.5|18476.3|18464.3|18476.3|18464.3|18470.3|18458.3|5
1727190980000|2024-09-24 15:16:20|18475.1|18463.1|18472.6|18460.6|18476.3|18464.3|18472.6|18460.6|1
1727190990000|2024-09-24 15:16:30|18470.4|18458.4|18470.1|18458.1|18470.4|18458.4|18470.1|18458.1|2
1727191000000|2024-09-24 15:16:40|18469|18457|18468.9|18456.9|18470|18458|18468.9|18456.9|0
1727191010000|2024-09-24 15:16:50|18467.8|18455.8|18467.8|18455.8|18467.8|18455.8|18467.8|18455.8|9
1727191020000|2024-09-24 15:17:00|18468.9|18456.9|18471.3|18459.3|18471.3|18459.3|18468.9|18456.9|3
1727191030000|2024-09-24 15:17:10|18470.1|18458.1|18470.1|18458.1|18471.3|18459.3|18470.1|18458.1|0
1727191040000|2024-09-24 15:17:20|18471.3|18459.3|18472.5|18460.5|18472.5|18460.5|18471.3|18459.3|9
1727191050000|2024-09-24 15:17:30|18472.6|18460.6|18470.4|18458.4|18472.6|18460.6|18470.4|18458.4|17
1727191060000|2024-09-24 15:17:40|18471.5|18459.5|18469.1|18457.1|18471.5|18459.5|18468|18456|0
1727191070000|2024-09-24 15:17:50|18470.3|18458.3|18470.3|18458.3|18470.3|18458.3|18470.3|18458.3|0
1727191080000|2024-09-24 15:18:00|18470.1|18458.1|18467.9|18455.9|18470.1|18458.1|18467.9|18455.9|6
1727191100000|2024-09-24 15:18:20|18469|18457|18463.2|18451.2|18469|18457|18463.2|18451.2|3
1727191110000|2024-09-24 15:18:30|18465.4|18453.4|18474|18462|18474|18462|18465.4|18453.4|7
1727191120000|2024-09-24 15:18:40|18475.1|18463.1|18471.8|18459.8|18475.1|18463.1|18470.7|18458.7|5
1727191130000|2024-09-24 15:18:50|||||||||2
1727191140000|2024-09-24 15:19:00|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|0
1727191150000|2024-09-24 15:19:10|18470.4|18458.4|18458.2|18446.2|18470.4|18458.4|18455.9|18443.9|6
1727191160000|2024-09-24 15:19:20|18458.3|18446.3|18458.5|18446.5|18459.8|18447.8|18458.3|18446.3|6
1727191170000|2024-09-24 15:19:30|18459.7|18447.7|18459.8|18447.8|18460.9|18448.9|18458.3|18446.3|15
1727191180000|2024-09-24 15:19:40|18460.9|18448.9|18462.2|18450.2|18463.4|18451.4|18460.9|18448.9|0
1727191190000|2024-09-24 15:19:50|18462|18450|18463.3|18451.3|18463.3|18451.3|18460.9|18448.9|0
1727191210000|2024-09-24 15:20:10|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|0
1727191220000|2024-09-24 15:20:20|18459.8|18447.8|18458.5|18446.5|18459.8|18447.8|18458.5|18446.5|2
1727191230000|2024-09-24 15:20:30|18454.1|18442.1|18451.7|18439.7|18454.1|18442.1|18450.3|18438.3|36
1727191240000|2024-09-24 15:20:40|18451.4|18439.4|18451.4|18439.4|18451.4|18439.4|18451.4|18439.4|5
1727191260000|2024-09-24 15:21:00|18452.5|18440.5|18451.4|18439.4|18453.8|18441.8|18451.4|18439.4|0
1727191280000|2024-09-24 15:21:20|18452.5|18440.5|18452.5|18440.5|18452.5|18440.5|18452.5|18440.5|0
1727191290000|2024-09-24 15:21:30|18451.4|18439.4|18453.8|18441.8|18453.8|18441.8|18451.4|18439.4|1
1727191300000|2024-09-24 15:21:40|18454.8|18442.8|18454.8|18442.8|18455.9|18443.9|18453.7|18441.7|1
1727191310000|2024-09-24 15:21:50|18453.7|18441.7|18453.7|18441.7|18453.7|18441.7|18453.7|18441.7|0
1727191330000|2024-09-24 15:22:10|18454.8|18442.8|18455.9|18443.9|18455.9|18443.9|18453.7|18441.7|0
1727191340000|2024-09-24 15:22:20|18457|18445|18456|18444|18457|18445|18456|18444|2
1727191350000|2024-09-24 15:22:30|18457.2|18445.2|18452.2|18440.2|18457.2|18445.2|18452.2|18440.2|7
1727191360000|2024-09-24 15:22:40|18452.3|18440.3|18454.5|18442.5|18454.5|18442.5|18452.3|18440.3|0
1727191370000|2024-09-24 15:22:50|18453.4|18441.4|18455.8|18443.8|18455.8|18443.8|18453.4|18441.4|0
1727191380000|2024-09-24 15:23:00|18453.4|18441.4|18455.8|18443.8|18455.8|18443.8|18453.4|18441.4|0
1727191390000|2024-09-24 15:23:10|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|3
1727191400000|2024-09-24 15:23:20|18457|18445|18458.3|18446.3|18458.3|18446.3|18457|18445|4
1727191410000|2024-09-24 15:23:30|18455.9|18443.9|18457|18445|18457|18445|18455.9|18443.9|0
1727191420000|2024-09-24 15:23:40|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|0
1727191430000|2024-09-24 15:23:50|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|2
1727191440000|2024-09-24 15:24:00|18458.3|18446.3|18460.5|18448.5|18460.5|18448.5|18458.3|18446.3|0
1727191450000|2024-09-24 15:24:10|18462.8|18450.8|18461.5|18449.5|18462.8|18450.8|18461.5|18449.5|8
1727191460000|2024-09-24 15:24:20|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18460.3|18448.3|1
1727191470000|2024-09-24 15:24:30|18459.3|18447.3|18458.2|18446.2|18459.3|18447.3|18458.2|18446.2|5
1727191480000|2024-09-24 15:24:40|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|1
1727191490000|2024-09-24 15:24:50|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|0
1727191500000|2024-09-24 15:25:00|18456.8|18444.8|18457.2|18445.2|18458.3|18446.3|18453.4|18441.4|3
1727191510000|2024-09-24 15:25:10|18458.3|18446.3|18459.4|18447.4|18459.4|18447.4|18457.2|18445.2|2
1727191520000|2024-09-24 15:25:20|18460.5|18448.5|18460.5|18448.5|18460.5|18448.5|18460.5|18448.5|2
1727191530000|2024-09-24 15:25:30|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|2
1727191540000|2024-09-24 15:25:40|18462.8|18450.8|18460.5|18448.5|18462.8|18450.8|18460.5|18448.5|3
1727191550000|2024-09-24 15:25:50|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|4
1727191560000|2024-09-24 15:26:00|18458|18446|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|1
1727191570000|2024-09-24 15:26:10|18456.7|18444.7|18455.5|18443.5|18457.8|18445.8|18455.5|18443.5|9
1727191580000|2024-09-24 15:26:20|18456.7|18444.7|18457.8|18445.8|18457.8|18445.8|18456.7|18444.7|0
1727191590000|2024-09-24 15:26:30|18457.6|18445.6|18456.5|18444.5|18457.6|18445.6|18456.5|18444.5|44
1727191600000|2024-09-24 15:26:40|18456.7|18444.7|18458.9|18446.9|18460|18448|18456.5|18444.5|5
1727191610000|2024-09-24 15:26:50|18457.8|18445.8|18456.5|18444.5|18457.8|18445.8|18456.5|18444.5|1
1727191620000|2024-09-24 15:27:00|18455.4|18443.4|18456.5|18444.5|18456.5|18444.5|18455.4|18443.4|1
1727191630000|2024-09-24 15:27:10|18455.4|18443.4|18455.4|18443.4|18455.4|18443.4|18454.3|18442.3|1
1727191640000|2024-09-24 15:27:20|18453.2|18441.2|18455.4|18443.4|18455.5|18443.5|18453.2|18441.2|1
1727191650000|2024-09-24 15:27:30|18455.5|18443.5|18455.4|18443.4|18455.5|18443.5|18455.4|18443.4|1
1727191660000|2024-09-24 15:27:40|18455.5|18443.5|18456.7|18444.7|18456.7|18444.7|18455.5|18443.5|7
1727191670000|2024-09-24 15:27:50|18455.5|18443.5|18454.3|18442.3|18455.5|18443.5|18454.2|18442.2|6
1727191680000|2024-09-24 15:28:00|18453.2|18441.2|18453|18441|18453.2|18441.2|18453|18441|0
1727191690000|2024-09-24 15:28:10|18454.4|18442.4|18455.4|18443.4|18455.5|18443.5|18453|18441|9
1727191700000|2024-09-24 15:28:20|18457.7|18445.7|18456.5|18444.5|18457.8|18445.8|18456.5|18444.5|0
1727191710000|2024-09-24 15:28:30|18456.7|18444.7|18455.4|18443.4|18457.7|18445.7|18455.4|18443.4|11
1727191720000|2024-09-24 15:28:40|18456.5|18444.5|18455.5|18443.5|18456.5|18444.5|18455.5|18443.5|3
1727191730000|2024-09-24 15:28:50|18455.3|18443.3|18456.5|18444.5|18457.8|18445.8|18454.4|18442.4|11
1727191740000|2024-09-24 15:29:00|18455.4|18443.4|18457.8|18445.8|18457.8|18445.8|18455.4|18443.4|5
1727191750000|2024-09-24 15:29:10|18456.7|18444.7|18455.4|18443.4|18456.7|18444.7|18455.4|18443.4|10
1727191760000|2024-09-24 15:29:20|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|18455.4|18443.4|0
1727191770000|2024-09-24 15:29:30|18454.3|18442.3|18451.8|18439.8|18455.5|18443.5|18451.8|18439.8|7
1727191780000|2024-09-24 15:29:40|18453|18441|18453|18441|18453|18441|18449.4|18437.4|1
1727191790000|2024-09-24 15:29:50|18454.3|18442.3|18455.5|18443.5|18455.5|18443.5|18454.3|18442.3|17
1727191800000|2024-09-24 15:30:00|18455.4|18443.4|18457.8|18445.8|18457.8|18445.8|18455.4|18443.4|16
1727191820000|2024-09-24 15:30:20|18460|18448|18460|18448|18460|18448|18458.9|18446.9|19
1727191830000|2024-09-24 15:30:30|18462.7|18450.7|18462.7|18450.7|18462.7|18450.7|18462.7|18450.7|12
1727191840000|2024-09-24 15:30:40|18463.8|18451.8|18461.3|18449.3|18463.8|18451.8|18460.2|18448.2|1
1727191850000|2024-09-24 15:30:50|18460.2|18448.2|18462.5|18450.5|18462.7|18450.7|18458.8|18446.8|0
1727191860000|2024-09-24 15:31:00|18463.8|18451.8|18465|18453|18465|18453|18463.8|18451.8|10
1727191870000|2024-09-24 15:31:10|18463.8|18451.8|18465|18453|18465|18453|18463.8|18451.8|5
1727191880000|2024-09-24 15:31:20|||||||||2
1727191900000|2024-09-24 15:31:40|||||||||5
1727191910000|2024-09-24 15:31:50|||||||||12
1727191920000|2024-09-24 15:32:00|18467.5|18455.5|18468.8|18456.8|18468.8|18456.8|18467.5|18455.5|19
1727191930000|2024-09-24 15:32:10|18469.9|18457.9|18469.9|18457.9|18470|18458|18469.9|18457.9|12
1727191950000|2024-09-24 15:32:30|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|0
1727191960000|2024-09-24 15:32:40|18469.8|18457.8|18469.9|18457.9|18469.9|18457.9|18469.8|18457.8|2
1727191970000|2024-09-24 15:32:50|18471|18459|18465.8|18453.8|18471|18459|18465.8|18453.8|27
1727191980000|2024-09-24 15:33:00|18467|18455|18469.5|18457.5|18469.5|18457.5|18467|18455|1
1727191990000|2024-09-24 15:33:10|18467.3|18455.3|18467.1|18455.1|18467.3|18455.3|18467.1|18455.1|1
1727192000000|2024-09-24 15:33:20|18468.3|18456.3|18467.1|18455.1|18468.3|18456.3|18467|18455|1
1727192020000|2024-09-24 15:33:40|18468.3|18456.3|18469.5|18457.5|18469.5|18457.5|18468.3|18456.3|5
1727192030000|2024-09-24 15:33:50|18476.6|18464.6|18482.9|18470.9|18484|18472|18476.6|18464.6|56
1727192040000|2024-09-24 15:34:00|18484|18472|18478|18466|18484|18472|18476.9|18464.9|12
1727192050000|2024-09-24 15:34:10|18471.9|18459.9|18470.6|18458.6|18471.9|18459.9|18469.5|18457.5|2
1727192060000|2024-09-24 15:34:20|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|0
1727192070000|2024-09-24 15:34:30|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|18470.6|18458.6|1
1727192080000|2024-09-24 15:34:40|18471.9|18459.9|18474.4|18462.4|18474.4|18462.4|18471.9|18459.9|1
1727192090000|2024-09-24 15:34:50|18472|18460|18470.8|18458.8|18472|18460|18470.6|18458.6|2
1727192100000|2024-09-24 15:35:00|18470.6|18458.6|18469.4|18457.4|18470.6|18458.6|18469.4|18457.4|9
1727192110000|2024-09-24 15:35:10|18470.5|18458.5|18472.9|18460.9|18472.9|18460.9|18470.5|18458.5|0
1727192120000|2024-09-24 15:35:20|18473.1|18461.1|18474.1|18462.1|18474.1|18462.1|18473|18461|1
1727192130000|2024-09-24 15:35:30|18473|18461|18469.4|18457.4|18473|18461|18468.3|18456.3|2
1727192140000|2024-09-24 15:35:40|18469.5|18457.5|18469.5|18457.5|18469.5|18457.5|18469.5|18457.5|0
1727192150000|2024-09-24 15:35:50|18475.5|18463.5|18475.5|18463.5|18476.6|18464.6|18475.5|18463.5|7
1727192160000|2024-09-24 15:36:00|18476.6|18464.6|18475.5|18463.5|18476.6|18464.6|18475.5|18463.5|0
1727192170000|2024-09-24 15:36:10|18476.6|18464.6|18476.8|18464.8|18476.8|18464.8|18476.6|18464.6|0
1727192180000|2024-09-24 15:36:20|18478|18466|18478|18466|18478|18466|18478|18466|1
1727192190000|2024-09-24 15:36:30|18479.1|18467.1|18479.1|18467.1|18480.4|18468.4|18479.1|18467.1|1
1727192200000|2024-09-24 15:36:40|18480.3|18468.3|18476.6|18464.6|18480.3|18468.3|18476.6|18464.6|4
1727192210000|2024-09-24 15:36:50|18477.6|18465.6|18477.8|18465.8|18477.8|18465.8|18477.6|18465.6|0
1727192220000|2024-09-24 15:37:00|18476.6|18464.6|18474.1|18462.1|18476.6|18464.6|18474.1|18462.1|3
1727192230000|2024-09-24 15:37:10|18475.4|18463.4|18475.3|18463.3|18476.4|18464.4|18474.1|18462.1|6
1727192250000|2024-09-24 15:37:30|18477.8|18465.8|18477.8|18465.8|18477.8|18465.8|18476.4|18464.4|10
1727192260000|2024-09-24 15:37:40|||||||||2
1727192270000|2024-09-24 15:37:50|18481.4|18469.4|18480.4|18468.4|18481.5|18469.5|18480.3|18468.3|4
1727192280000|2024-09-24 15:38:00|18481.4|18469.4|18480.4|18468.4|18481.5|18469.5|18479.1|18467.1|0
1727192290000|2024-09-24 15:38:10|18481.6|18469.6|18481.4|18469.4|18482.9|18470.9|18481.4|18469.4|1
1727192300000|2024-09-24 15:38:20|18480.3|18468.3|18481.4|18469.4|18481.4|18469.4|18479|18467|1
1727192310000|2024-09-24 15:38:30|||||||||3
1727192320000|2024-09-24 15:38:40|18481.5|18469.5|18481.6|18469.6|18481.6|18469.6|18481.5|18469.5|0
1727192330000|2024-09-24 15:38:50|18481.5|18469.5|18481.5|18469.5|18481.6|18469.6|18481.5|18469.5|2
1727192340000|2024-09-24 15:39:00|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|2
1727192350000|2024-09-24 15:39:10|18481.6|18469.6|18484|18472|18484|18472|18481.6|18469.6|0
1727192360000|2024-09-24 15:39:20|18481.5|18469.5|18482.8|18470.8|18482.8|18470.8|18481.5|18469.5|2
1727192380000|2024-09-24 15:39:40|18481.6|18469.6|18481.6|18469.6|18482.8|18470.8|18481.6|18469.6|0
1727192390000|2024-09-24 15:39:50|18479.1|18467.1|18475.5|18463.5|18479.1|18467.1|18474.4|18462.4|8
1727192400000|2024-09-24 15:40:00|18474.4|18462.4|18474.1|18462.1|18476.6|18464.6|18474.1|18462.1|3
1727192410000|2024-09-24 15:40:10|18474.3|18462.3|18471.9|18459.9|18474.3|18462.3|18471.8|18459.8|0
1727192420000|2024-09-24 15:40:20|18473|18461|18473|18461|18473|18461|18473|18461|0
1727192430000|2024-09-24 15:40:30|18471.9|18459.9|18473|18461|18473|18461|18471.9|18459.9|0
1727192440000|2024-09-24 15:40:40|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18473|18461|5
1727192450000|2024-09-24 15:40:50|18471.9|18459.9|18471.9|18459.9|18473|18461|18471.9|18459.9|1
1727192460000|2024-09-24 15:41:00|18470.5|18458.5|18469.4|18457.4|18471.8|18459.8|18469.4|18457.4|1
1727192480000|2024-09-24 15:41:20|18464.7|18452.7|18464.4|18452.4|18464.7|18452.7|18464.4|18452.4|5
1727192500000|2024-09-24 15:41:40|18463.3|18451.3|18464.4|18452.4|18464.4|18452.4|18463.1|18451.1|0
1727192510000|2024-09-24 15:41:50|18463.3|18451.3|18467.2|18455.2|18467.2|18455.2|18463.3|18451.3|6
1727192520000|2024-09-24 15:42:00|18467|18455|18470.5|18458.5|18470.8|18458.8|18466|18454|2
1727192530000|2024-09-24 15:42:10|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|0
1727192540000|2024-09-24 15:42:20|18470.5|18458.5|18471.9|18459.9|18471.9|18459.9|18470.5|18458.5|1
1727192550000|2024-09-24 15:42:30|18473|18461|18474.3|18462.3|18474.3|18462.3|18471.9|18459.9|11
1727192560000|2024-09-24 15:42:40|18475.3|18463.3|18475.4|18463.4|18475.5|18463.5|18475.3|18463.3|1
1727192580000|2024-09-24 15:43:00|18469.5|18457.5|18467.8|18455.8|18469.5|18457.5|18466.6|18454.6|13
1727192590000|2024-09-24 15:43:10|18467.9|18455.9|18469.1|18457.1|18469.1|18457.1|18467.9|18455.9|1
1727192600000|2024-09-24 15:43:20|18469|18457|18470.4|18458.4|18470.4|18458.4|18469|18457|3
1727192610000|2024-09-24 15:43:30|18471.6|18459.6|18469.1|18457.1|18471.6|18459.6|18469.1|18457.1|0
1727192620000|2024-09-24 15:43:40|18470.3|18458.3|18470.4|18458.4|18472.9|18460.9|18470.3|18458.3|1
1727192630000|2024-09-24 15:43:50|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|0
1727192640000|2024-09-24 15:44:00|18470.4|18458.4|18469.3|18457.3|18470.4|18458.4|18469.3|18457.3|0
1727192650000|2024-09-24 15:44:10|18469.1|18457.1|18469.3|18457.3|18469.3|18457.3|18468.2|18456.2|0
1727192660000|2024-09-24 15:44:20|||||||||1
1727192670000|2024-09-24 15:44:30|18468|18456|18466.8|18454.8|18468|18456|18466.8|18454.8|0
1727192680000|2024-09-24 15:44:40|18467.9|18455.9|18467.9|18455.9|18469.1|18457.1|18467.9|18455.9|2
1727192690000|2024-09-24 15:44:50|18468|18456|18467.8|18455.8|18469.1|18457.1|18467.8|18455.8|7
1727192700000|2024-09-24 15:45:00|18466.6|18454.6|18466.5|18454.5|18467.8|18455.8|18465.3|18453.3|1
1727192710000|2024-09-24 15:45:10|18467.8|18455.8|18466.6|18454.6|18467.8|18455.8|18466.6|18454.6|2
1727192730000|2024-09-24 15:45:30|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|0
1727192740000|2024-09-24 15:45:40|18465.5|18453.5|18472.3|18460.3|18472.3|18460.3|18465.5|18453.5|30
1727192750000|2024-09-24 15:45:50|18471.1|18459.1|18468.6|18456.6|18471.1|18459.1|18468.6|18456.6|0
1727192760000|2024-09-24 15:46:00|18471|18459|18468.6|18456.6|18473.3|18461.3|18468.6|18456.6|3
1727192770000|2024-09-24 15:46:10|18468.5|18456.5|18466.1|18454.1|18468.5|18456.5|18466.1|18454.1|0
1727192780000|2024-09-24 15:46:20|18464.8|18452.8|18463.6|18451.6|18464.8|18452.8|18463.6|18451.6|0
1727192790000|2024-09-24 15:46:30|18463.5|18451.5|18466.1|18454.1|18466.1|18454.1|18463.5|18451.5|1
1727192800000|2024-09-24 15:46:40|18466.3|18454.3|18468.5|18456.5|18468.5|18456.5|18466.3|18454.3|0
1727192810000|2024-09-24 15:46:50|18468.6|18456.6|18470|18458|18471|18459|18468.6|18456.6|4
1727192820000|2024-09-24 15:47:00|18468.9|18456.9|18468.9|18456.9|18469|18457|18468.9|18456.9|3
1727192840000|2024-09-24 15:47:20|18471.1|18459.1|18471.1|18459.1|18471.1|18459.1|18471.1|18459.1|0
1727192850000|2024-09-24 15:47:30|18472.3|18460.3|18471.1|18459.1|18472.3|18460.3|18471.1|18459.1|8
1727192860000|2024-09-24 15:47:40|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|1
1727192870000|2024-09-24 15:47:50|18472.4|18460.4|18468.9|18456.9|18473.4|18461.4|18468.9|18456.9|0
1727192890000|2024-09-24 15:48:10|18471.1|18459.1|18470|18458|18471.1|18459.1|18470|18458|0
1727192900000|2024-09-24 15:48:20|18469.9|18457.9|18469.8|18457.8|18469.9|18457.9|18469.8|18457.8|0
1727192910000|2024-09-24 15:48:30|18468.6|18456.6|18469.8|18457.8|18469.8|18457.8|18468.6|18456.6|0
1727192920000|2024-09-24 15:48:40|18470.9|18458.9|18469.9|18457.9|18472.3|18460.3|18469.9|18457.9|1
1727192930000|2024-09-24 15:48:50|18470|18458|18471.1|18459.1|18471.1|18459.1|18470|18458|0
1727192940000|2024-09-24 15:49:00|18471|18459|18474.6|18462.6|18474.6|18462.6|18471|18459|7
1727192950000|2024-09-24 15:49:10|18473.5|18461.5|18473.5|18461.5|18473.5|18461.5|18473.5|18461.5|0
1727192970000|2024-09-24 15:49:30|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|2
1727192980000|2024-09-24 15:49:40|18472.3|18460.3|18470.8|18458.8|18472.3|18460.3|18470.8|18458.8|5
1727192990000|2024-09-24 15:49:50|18473.4|18461.4|18473.4|18461.4|18473.4|18461.4|18473.4|18461.4|4
1727193000000|2024-09-24 15:50:00|||||||||4
1727193010000|2024-09-24 15:50:10|18473.3|18461.3|18470.9|18458.9|18473.3|18461.3|18470.9|18458.9|0
1727193020000|2024-09-24 15:50:20|18472|18460|18472|18460|18472|18460|18472|18460|0
1727193030000|2024-09-24 15:50:30|18471|18459|18470.9|18458.9|18471|18459|18470.9|18458.9|16
1727193050000|2024-09-24 15:50:50|18472|18460|18473.3|18461.3|18473.3|18461.3|18472|18460|0
1727193070000|2024-09-24 15:51:10|18475.8|18463.8|18475.8|18463.8|18475.8|18463.8|18475.8|18463.8|13
1727193080000|2024-09-24 15:51:20|||||||||1
1727193090000|2024-09-24 15:51:30|18475.6|18463.6|18475.6|18463.6|18476.8|18464.8|18475.6|18463.6|2
1727193100000|2024-09-24 15:51:40|18476.8|18464.8|18478|18466|18478|18466|18475.6|18463.6|4
1727193110000|2024-09-24 15:51:50|18478.1|18466.1|18474.6|18462.6|18478.3|18466.3|18474.5|18462.5|6
1727193120000|2024-09-24 15:52:00|18473.4|18461.4|18471|18459|18475.9|18463.9|18471|18459|1
1727193130000|2024-09-24 15:52:10|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|2
1727193140000|2024-09-24 15:52:20|18473.5|18461.5|18475.9|18463.9|18475.9|18463.9|18473.5|18461.5|1
1727193160000|2024-09-24 15:52:40|18477|18465|18477|18465|18477|18465|18477|18465|2
1727193170000|2024-09-24 15:52:50|18478.4|18466.4|18478.4|18466.4|18478.4|18466.4|18478.4|18466.4|2
1727193180000|2024-09-24 15:53:00|18475.9|18463.9|18477|18465|18477.1|18465.1|18475.9|18463.9|0
1727193190000|2024-09-24 15:53:10|18479.3|18467.3|18479.3|18467.3|18479.4|18467.4|18479.3|18467.3|1
1727193200000|2024-09-24 15:53:20|18478.1|18466.1|18480.6|18468.6|18480.6|18468.6|18478.1|18466.1|1
1727193210000|2024-09-24 15:53:30|18481.8|18469.8|18483|18471|18483|18471|18481.8|18469.8|0
1727193220000|2024-09-24 15:53:40|18481.9|18469.9|18481.8|18469.8|18481.9|18469.9|18481.8|18469.8|7
1727193230000|2024-09-24 15:53:50|18480.6|18468.6|18481.8|18469.8|18481.8|18469.8|18480.6|18468.6|14
1727193240000|2024-09-24 15:54:00|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|0
1727193250000|2024-09-24 15:54:10|18481.6|18469.6|18482.9|18470.9|18485.1|18473.1|18481.6|18469.6|2
1727193260000|2024-09-24 15:54:20|18484|18472|18482.8|18470.8|18484|18472|18482.8|18470.8|0
1727193270000|2024-09-24 15:54:30|18481.6|18469.6|18481.5|18469.5|18481.6|18469.6|18481.5|18469.5|0
1727193280000|2024-09-24 15:54:40|18480.4|18468.4|18481.5|18469.5|18481.5|18469.5|18480.4|18468.4|0
1727193290000|2024-09-24 15:54:50|18481.8|18469.8|18480.5|18468.5|18481.8|18469.8|18479.3|18467.3|7
1727193300000|2024-09-24 15:55:00|18481.6|18469.6|18481.5|18469.5|18481.6|18469.6|18480.4|18468.4|1
1727193310000|2024-09-24 15:55:10|18480.4|18468.4|18478|18466|18480.4|18468.4|18478|18466|2
1727193320000|2024-09-24 15:55:20|18478.1|18466.1|18478.1|18466.1|18478.1|18466.1|18478.1|18466.1|3
1727193330000|2024-09-24 15:55:30|||||||||1
1727193340000|2024-09-24 15:55:40|||||||||1
1727193350000|2024-09-24 15:55:50|18480.4|18468.4|18480.5|18468.5|18480.5|18468.5|18480.4|18468.4|0
1727193360000|2024-09-24 15:56:00|18476.8|18464.8|18479|18467|18480.4|18468.4|18476.8|18464.8|8
1727193370000|2024-09-24 15:56:10|18477.9|18465.9|18479.1|18467.1|18479.3|18467.3|18477.9|18465.9|3
1727193380000|2024-09-24 15:56:20|18477.9|18465.9|18476.6|18464.6|18479|18467|18476.6|18464.6|3
1727193390000|2024-09-24 15:56:30|18473|18461|18473.1|18461.1|18473.1|18461.1|18471.9|18459.9|2
1727193400000|2024-09-24 15:56:40|18473.3|18461.3|18474.4|18462.4|18474.4|18462.4|18473.3|18461.3|0
1727193410000|2024-09-24 15:56:50|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|1
1727193420000|2024-09-24 15:57:00|18474.4|18462.4|18476.8|18464.8|18477.9|18465.9|18473.1|18461.1|1
1727193430000|2024-09-24 15:57:10|18476.6|18464.6|18476.8|18464.8|18476.8|18464.8|18475.5|18463.5|0
1727193440000|2024-09-24 15:57:20|18475.5|18463.5|18473|18461|18475.5|18463.5|18473|18461|0
1727193460000|2024-09-24 15:57:40|18473.1|18461.1|18473.3|18461.3|18475.5|18463.5|18473.1|18461.1|16
1727193470000|2024-09-24 15:57:50|18474.4|18462.4|18476.8|18464.8|18476.8|18464.8|18474.4|18462.4|1
1727193480000|2024-09-24 15:58:00|18475.6|18463.6|18476.8|18464.8|18476.8|18464.8|18475.6|18463.6|0
1727193490000|2024-09-24 15:58:10|18475.6|18463.6|18475.6|18463.6|18476.9|18464.9|18475.6|18463.6|4
1727193500000|2024-09-24 15:58:20|18476.8|18464.8|18476.8|18464.8|18478.1|18466.1|18476.8|18464.8|3
1727193510000|2024-09-24 15:58:30|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|1
1727193520000|2024-09-24 15:58:40|18475.6|18463.6|18475.5|18463.5|18476.8|18464.8|18473.1|18461.1|2
1727193540000|2024-09-24 15:59:00|18477.9|18465.9|18480.4|18468.4|18480.4|18468.4|18477.9|18465.9|3
1727193550000|2024-09-24 15:59:10|18481.5|18469.5|18481.5|18469.5|18481.5|18469.5|18481.5|18469.5|0
1727193560000|2024-09-24 15:59:20|18484|18472|18482.9|18470.9|18484|18472|18482.9|18470.9|2
1727193570000|2024-09-24 15:59:30|18484|18472|18483.9|18471.9|18485.1|18473.1|18483.8|18471.8|2
1727193580000|2024-09-24 15:59:40|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|0
1727193590000|2024-09-24 15:59:50|18482.6|18470.6|18482.8|18470.8|18483.8|18471.8|18482.6|18470.6|1
1727193600000|2024-09-24 16:00:00|18482.6|18470.6|18482.8|18470.8|18482.8|18470.8|18482.6|18470.6|6
1727193630000|2024-09-24 16:00:30|18485.1|18473.1|18482.8|18470.8|18485.1|18473.1|18482.8|18470.8|4
1727193640000|2024-09-24 16:00:40|18482.6|18470.6|18482.8|18470.8|18483.9|18471.9|18482.6|18470.6|0
1727193650000|2024-09-24 16:00:50|18484|18472|18484|18472|18484|18472|18484|18472|1
1727193660000|2024-09-24 16:01:00|18482.9|18470.9|18482.8|18470.8|18484|18472|18482.8|18470.8|2
1727193690000|2024-09-24 16:01:30|18481.5|18469.5|18482.6|18470.6|18482.8|18470.8|18481.5|18469.5|1
1727193700000|2024-09-24 16:01:40|18481.4|18469.4|18480.3|18468.3|18481.4|18469.4|18479.1|18467.1|1
1727193710000|2024-09-24 16:01:50|18479.1|18467.1|18480.3|18468.3|18480.3|18468.3|18479.1|18467.1|0
1727193720000|2024-09-24 16:02:00|18479.1|18467.1|18480.3|18468.3|18480.3|18468.3|18479.1|18467.1|0
1727193730000|2024-09-24 16:02:10|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|1
1727193740000|2024-09-24 16:02:20|18481.5|18469.5|18481.5|18469.5|18481.5|18469.5|18481.5|18469.5|0
1727193750000|2024-09-24 16:02:30|18482.6|18470.6|18481.6|18469.6|18482.8|18470.8|18481.6|18469.6|2
1727193760000|2024-09-24 16:02:40|18480.5|18468.5|18480.4|18468.4|18480.5|18468.5|18480.4|18468.4|3
1727193770000|2024-09-24 16:02:50|18481.6|18469.6|18482.8|18470.8|18482.8|18470.8|18481.6|18469.6|0
1727193790000|2024-09-24 16:03:10|18485.1|18473.1|18485|18473|18485.1|18473.1|18485|18473|3
1727193800000|2024-09-24 16:03:20|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|0
1727193810000|2024-09-24 16:03:30|18482.6|18470.6|18481.4|18469.4|18482.6|18470.6|18481.4|18469.4|0
1727193820000|2024-09-24 16:03:40|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18481.5|18469.5|4
1727193830000|2024-09-24 16:03:50|18482.5|18470.5|18482.5|18470.5|18482.5|18470.5|18482.5|18470.5|3
1727193840000|2024-09-24 16:04:00|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|3
1727193850000|2024-09-24 16:04:10|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|0
1727193860000|2024-09-24 16:04:20|18478.1|18466.1|18478|18466|18478.1|18466.1|18478|18466|2
1727193870000|2024-09-24 16:04:30|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|1
1727193910000|2024-09-24 16:05:10|||||||||1
1727193920000|2024-09-24 16:05:20|18475.5|18463.5|18471.9|18459.9|18475.5|18463.5|18471.9|18459.9|4
1727193930000|2024-09-24 16:05:30|18471.8|18459.8|18470.7|18458.7|18473|18461|18470.7|18458.7|5
1727193950000|2024-09-24 16:05:50|18468.3|18456.3|18468.3|18456.3|18468.3|18456.3|18468.3|18456.3|0
1727193960000|2024-09-24 16:06:00|18468.2|18456.2|18468|18456|18470.7|18458.7|18466.9|18454.9|2
1727193970000|2024-09-24 16:06:10|18469.4|18457.4|18465.8|18453.8|18469.4|18457.4|18465.8|18453.8|2
1727193980000|2024-09-24 16:06:20|18466.9|18454.9|18467|18455|18467|18455|18466.9|18454.9|1
1727193990000|2024-09-24 16:06:30|18465.9|18453.9|18467|18455|18467|18455|18465.9|18453.9|2
1727194000000|2024-09-24 16:06:40|18468.2|18456.2|18468.2|18456.2|18469.4|18457.4|18468.2|18456.2|1
1727194010000|2024-09-24 16:06:50|18468|18456|18462|18450|18468|18456|18460.9|18448.9|18
1727194020000|2024-09-24 16:07:00|18460.9|18448.9|18459.8|18447.8|18462.2|18450.2|18458.5|18446.5|1
1727194030000|2024-09-24 16:07:10|18459.7|18447.7|18455.5|18443.5|18459.9|18447.9|18455.5|18443.5|37
1727194040000|2024-09-24 16:07:20|18455.7|18443.7|18453.2|18441.2|18455.7|18443.7|18453.2|18441.2|5
1727194050000|2024-09-24 16:07:30|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|2
1727194060000|2024-09-24 16:07:40|18459.3|18447.3|18456.9|18444.9|18459.3|18447.3|18455.8|18443.8|2
1727194070000|2024-09-24 16:07:50|18455.8|18443.8|18455.7|18443.7|18455.8|18443.8|18455.7|18443.7|1
1727194100000|2024-09-24 16:08:20|18455.8|18443.8|18460.5|18448.5|18460.5|18448.5|18455.7|18443.7|2
1727194120000|2024-09-24 16:08:40|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|18458.2|18446.2|1
1727194130000|2024-09-24 16:08:50|18458.2|18446.2|18460.5|18448.5|18460.5|18448.5|18458.2|18446.2|5
1727194140000|2024-09-24 16:09:00|18460.4|18448.4|18457|18445|18460.4|18448.4|18457|18445|0
1727194160000|2024-09-24 16:09:20|18456.9|18444.9|18455.8|18443.8|18456.9|18444.9|18455.8|18443.8|2
1727194170000|2024-09-24 16:09:30|18455.9|18443.9|18458.2|18446.2|18458.2|18446.2|18455.9|18443.9|4
1727194180000|2024-09-24 16:09:40|18458.3|18446.3|18459.3|18447.3|18459.3|18447.3|18458.2|18446.2|3
1727194190000|2024-09-24 16:09:50|18459.4|18447.4|18459.3|18447.3|18460.5|18448.5|18459.3|18447.3|0
1727194200000|2024-09-24 16:10:00|18458.2|18446.2|18460.4|18448.4|18460.5|18448.5|18458.2|18446.2|2
1727194210000|2024-09-24 16:10:10|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|0
1727194220000|2024-09-24 16:10:20|18459.3|18447.3|18459.4|18447.4|18459.4|18447.4|18459.3|18447.3|0
1727194230000|2024-09-24 16:10:30|18460.5|18448.5|18458|18446|18462.9|18450.9|18458|18446|3
1727194240000|2024-09-24 16:10:40|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|4
1727194280000|2024-09-24 16:11:20|18457|18445|18456.9|18444.9|18457|18445|18456.9|18444.9|0
1727194290000|2024-09-24 16:11:30|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|1
1727194300000|2024-09-24 16:11:40|18453.3|18441.3|18452.2|18440.2|18453.3|18441.3|18451|18439|13
1727194310000|2024-09-24 16:11:50|18453.3|18441.3|18454.5|18442.5|18454.7|18442.7|18453.3|18441.3|4
1727194320000|2024-09-24 16:12:00|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|0
1727194330000|2024-09-24 16:12:10|18456.9|18444.9|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|3
1727194340000|2024-09-24 16:12:20|18458.3|18446.3|18456.9|18444.9|18458.3|18446.3|18456.9|18444.9|0
1727194360000|2024-09-24 16:12:40|18455.8|18443.8|18454.4|18442.4|18455.8|18443.8|18454.4|18442.4|4
1727194370000|2024-09-24 16:12:50|18457|18445|18457|18445|18457|18445|18457|18445|4
1727194380000|2024-09-24 16:13:00|18458.2|18446.2|18449.7|18437.7|18458.2|18446.2|18449.7|18437.7|5
1727194390000|2024-09-24 16:13:10|18448.5|18436.5|18448.4|18436.4|18448.5|18436.5|18448.4|18436.4|5
1727194400000|2024-09-24 16:13:20|18446|18434|18445.9|18433.9|18448.3|18436.3|18445.9|18433.9|9
1727194410000|2024-09-24 16:13:30|18447|18435|18447.3|18435.3|18448.4|18436.4|18447|18435|6
1727194420000|2024-09-24 16:13:40|18447.2|18435.2|18450.9|18438.9|18450.9|18438.9|18447.2|18435.2|4
1727194430000|2024-09-24 16:13:50|18449.7|18437.7|18448.7|18436.7|18451.2|18439.2|18448.7|18436.7|9
1727194440000|2024-09-24 16:14:00|18448.8|18436.8|18451.2|18439.2|18451.2|18439.2|18448.8|18436.8|8
1727194450000|2024-09-24 16:14:10|18450|18438|18451.2|18439.2|18451.2|18439.2|18450|18438|1
1727194460000|2024-09-24 16:14:20|18451.4|18439.4|18450.3|18438.3|18451.6|18439.6|18450.2|18438.2|7
1727194470000|2024-09-24 16:14:30|18449.1|18437.1|18449.1|18437.1|18450.2|18438.2|18449.1|18437.1|0
1727194480000|2024-09-24 16:14:40|18443.7|18431.7|18438.7|18426.7|18443.7|18431.7|18438.7|18426.7|35
1727194490000|2024-09-24 16:14:50|18438.8|18426.8|18441|18429|18441|18429|18438.8|18426.8|5
1727194500000|2024-09-24 16:15:00|18440.9|18428.9|18441|18429|18441|18429|18439.8|18427.8|3
1727194510000|2024-09-24 16:15:10|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|9
1727194520000|2024-09-24 16:15:20|18443.8|18431.8|18446|18434|18446|18434|18443.8|18431.8|4
1727194530000|2024-09-24 16:15:30|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|0
1727194540000|2024-09-24 16:15:40|18443.9|18431.9|18442.7|18430.7|18443.9|18431.9|18442.7|18430.7|1
1727194550000|2024-09-24 16:15:50|18441.6|18429.6|18440.1|18428.1|18441.6|18429.6|18440.1|18428.1|13
1727194570000|2024-09-24 16:16:10|18438.9|18426.9|18438.9|18426.9|18440.1|18428.1|18438.9|18426.9|0
1727194580000|2024-09-24 16:16:20|18441.2|18429.2|18441.3|18429.3|18441.3|18429.3|18441.2|18429.2|1
1727194590000|2024-09-24 16:16:30|18438.9|18426.9|18435.3|18423.3|18438.9|18426.9|18434.2|18422.2|2
1727194600000|2024-09-24 16:16:40|18434.1|18422.1|18438.7|18426.7|18438.7|18426.7|18434.1|18422.1|18
1727194610000|2024-09-24 16:16:50|18439.9|18427.9|18442.3|18430.3|18442.3|18430.3|18439.9|18427.9|2
1727194620000|2024-09-24 16:17:00|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|0
1727194630000|2024-09-24 16:17:10|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|0
1727194640000|2024-09-24 16:17:20|18442.4|18430.4|18441.2|18429.2|18442.4|18430.4|18441.2|18429.2|0
1727194670000|2024-09-24 16:17:50|18438.7|18426.7|18437.6|18425.6|18439.8|18427.8|18437.6|18425.6|1
1727194680000|2024-09-24 16:18:00|18439.8|18427.8|18439.8|18427.8|18439.8|18427.8|18439.8|18427.8|0
1727194690000|2024-09-24 16:18:10|18438.7|18426.7|18439.8|18427.8|18439.8|18427.8|18438.7|18426.7|4
1727194700000|2024-09-24 16:18:20|18440.9|18428.9|18443.3|18431.3|18443.3|18431.3|18440.9|18428.9|0
1727194710000|2024-09-24 16:18:30|18442.2|18430.2|18439.7|18427.7|18442.2|18430.2|18439.7|18427.7|24
1727194720000|2024-09-24 16:18:40|18440.8|18428.8|18440.9|18428.9|18440.9|18428.9|18439.7|18427.7|8
1727194730000|2024-09-24 16:18:50|18442|18430|18442|18430|18442|18430|18442|18430|0
1727194740000|2024-09-24 16:19:00|||||||||2
1727194750000|2024-09-24 16:19:10|18440.8|18428.8|18441.9|18429.9|18441.9|18429.9|18440.8|18428.8|0
1727194760000|2024-09-24 16:19:20|18440.8|18428.8|18440.8|18428.8|18440.8|18428.8|18440.8|18428.8|0
1727194770000|2024-09-24 16:19:30|||||||||5
1727194780000|2024-09-24 16:19:40|18441.9|18429.9|18440.8|18428.8|18441.9|18429.9|18440.8|18428.8|0
1727194790000|2024-09-24 16:19:50|18438.4|18426.4|18431.1|18419.1|18438.4|18426.4|18431.1|18419.1|25
1727194800000|2024-09-24 16:20:00|18432.2|18420.2|18433.6|18421.6|18433.6|18421.6|18431.1|18419.1|14
1727194810000|2024-09-24 16:20:10|18432.4|18420.4|18433.6|18421.6|18433.6|18421.6|18432.4|18420.4|1
1727194820000|2024-09-24 16:20:20|18435.8|18423.8|18435.7|18423.7|18435.9|18423.9|18433.4|18421.4|6
1727194830000|2024-09-24 16:20:30|18434.5|18422.5|18435.8|18423.8|18435.8|18423.8|18434.5|18422.5|0
1727194840000|2024-09-24 16:20:40|18435.7|18423.7|18437.8|18425.8|18437.8|18425.8|18435.7|18423.7|10
1727194850000|2024-09-24 16:20:50|18440.3|18428.3|18437.9|18425.9|18440.3|18428.3|18437.9|18425.9|3
1727194860000|2024-09-24 16:21:00|18438|18426|18437.9|18425.9|18440.3|18428.3|18437.9|18425.9|1
1727194870000|2024-09-24 16:21:10|18435.7|18423.7|18433.3|18421.3|18435.7|18423.7|18433.3|18421.3|1
1727194880000|2024-09-24 16:21:20|18433.7|18421.7|18435.9|18423.9|18435.9|18423.9|18433.7|18421.7|5
1727194890000|2024-09-24 16:21:30|18438.2|18426.2|18437.2|18425.2|18438.3|18426.3|18437|18425|2
1727194900000|2024-09-24 16:21:40|18438.2|18426.2|18435.9|18423.9|18438.3|18426.3|18435.9|18423.9|3
1727194910000|2024-09-24 16:21:50|18437|18425|18442|18430|18442|18430|18437|18425|15
1727194920000|2024-09-24 16:22:00|18440.9|18428.9|18440.9|18428.9|18441.1|18429.1|18440.9|18428.9|1
1727194930000|2024-09-24 16:22:10|18440.7|18428.7|18440.9|18428.9|18441.8|18429.8|18440.7|18428.7|31
1727194940000|2024-09-24 16:22:20|18441.1|18429.1|18442.3|18430.3|18442.3|18430.3|18438.8|18426.8|32
1727194950000|2024-09-24 16:22:30|18441.2|18429.2|18443.4|18431.4|18443.6|18431.6|18441.2|18429.2|34
1727194960000|2024-09-24 16:22:40|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|18442|18430|6
1727194970000|2024-09-24 16:22:50|18443.6|18431.6|18442.4|18430.4|18443.6|18431.6|18441.1|18429.1|43
1727194980000|2024-09-24 16:23:00|18441.3|18429.3|18442.4|18430.4|18442.4|18430.4|18441.3|18429.3|0
1727194990000|2024-09-24 16:23:10|18441.3|18429.3|18442.4|18430.4|18442.4|18430.4|18441.3|18429.3|22
1727195000000|2024-09-24 16:23:20|18441.1|18429.1|18440.8|18428.8|18442.1|18430.1|18440.8|18428.8|4
1727195010000|2024-09-24 16:23:30|18441.1|18429.1|18442.3|18430.3|18442.3|18430.3|18441.1|18429.1|7
1727195020000|2024-09-24 16:23:40|18441.2|18429.2|18442.3|18430.3|18442.3|18430.3|18441.2|18429.2|0
1727195030000|2024-09-24 16:23:50|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|0
1727195040000|2024-09-24 16:24:00|18442.3|18430.3|18441.1|18429.1|18442.3|18430.3|18441.1|18429.1|1
1727195050000|2024-09-24 16:24:10|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|1
1727195060000|2024-09-24 16:24:20|18442.2|18430.2|18436.4|18424.4|18442.2|18430.2|18436.4|18424.4|6
1727195070000|2024-09-24 16:24:30|18436.3|18424.3|18436.4|18424.4|18436.4|18424.4|18436.3|18424.3|5
1727195080000|2024-09-24 16:24:40|18436.6|18424.6|18438.9|18426.9|18438.9|18426.9|18436.6|18424.6|1
1727195100000|2024-09-24 16:25:00|18440.1|18428.1|18438.9|18426.9|18440.1|18428.1|18438.9|18426.9|3
1727195110000|2024-09-24 16:25:10|18440.1|18428.1|18436.6|18424.6|18441.2|18429.2|18436.6|18424.6|9
1727195130000|2024-09-24 16:25:30|18437.8|18425.8|18436.6|18424.6|18438.9|18426.9|18436.6|18424.6|3
1727195140000|2024-09-24 16:25:40|18431.7|18419.7|18431.7|18419.7|18432.8|18420.8|18431.7|18419.7|7
1727195150000|2024-09-24 16:25:50|18431.6|18419.6|18431.7|18419.7|18432.8|18420.8|18431.6|18419.6|0
1727195160000|2024-09-24 16:26:00|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|0
1727195170000|2024-09-24 16:26:10|18432.9|18420.9|18432.8|18420.8|18432.9|18420.9|18432.8|18420.8|2
1727195190000|2024-09-24 16:26:30|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|0
1727195200000|2024-09-24 16:26:40|18429.3|18417.3|18430.4|18418.4|18430.4|18418.4|18429.3|18417.3|4
1727195210000|2024-09-24 16:26:50|18430.6|18418.6|18434.1|18422.1|18434.1|18422.1|18430.6|18418.6|1
1727195230000|2024-09-24 16:27:10|18432.9|18420.9|18431.8|18419.8|18432.9|18420.9|18431.8|18419.8|6
1727195250000|2024-09-24 16:27:30|18429.6|18417.6|18428.5|18416.5|18429.6|18417.6|18427.2|18415.2|24
1727195260000|2024-09-24 16:27:40|18428.3|18416.3|18430|18418|18430|18418|18428.3|18416.3|6
1727195270000|2024-09-24 16:27:50|18428.7|18416.7|18432.1|18420.1|18433.5|18421.5|18428.7|18416.7|35
1727195280000|2024-09-24 16:28:00|18432|18420|18432.1|18420.1|18434.3|18422.3|18432|18420|15
1727195290000|2024-09-24 16:28:10|18433.3|18421.3|18434.6|18422.6|18434.6|18422.6|18433.3|18421.3|4
1727195300000|2024-09-24 16:28:20|||||||||12
1727195320000|2024-09-24 16:28:40|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|0
1727195330000|2024-09-24 16:28:50|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|0
1727195340000|2024-09-24 16:29:00|18433.5|18421.5|18432.1|18420.1|18433.5|18421.5|18432.1|18420.1|3
1727195350000|2024-09-24 16:29:10|18432.2|18420.2|18430.8|18418.8|18433.3|18421.3|18429.7|18417.7|3
1727195360000|2024-09-24 16:29:20|18428.5|18416.5|18428.5|18416.5|18429.6|18417.6|18428.5|18416.5|2
1727195370000|2024-09-24 16:29:30|18427.3|18415.3|18427.1|18415.1|18427.3|18415.3|18424.7|18412.7|2
1727195380000|2024-09-24 16:29:40|18427|18415|18424.7|18412.7|18427.1|18415.1|18424.7|18412.7|0
1727195390000|2024-09-24 16:29:50|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|1
1727195400000|2024-09-24 16:30:00|18424.7|18412.7|18422.2|18410.2|18424.8|18412.8|18422.2|18410.2|7
1727195410000|2024-09-24 16:30:10|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|0
1727195420000|2024-09-24 16:30:20|18424.6|18412.6|18424.7|18412.7|18424.7|18412.7|18422.5|18410.5|1
1727195430000|2024-09-24 16:30:30|18423.6|18411.6|18422.5|18410.5|18423.6|18411.6|18422.3|18410.3|3
1727195450000|2024-09-24 16:30:50|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|1
1727195460000|2024-09-24 16:31:00|18427.1|18415.1|18432.2|18420.2|18432.2|18420.2|18427.1|18415.1|2
1727195470000|2024-09-24 16:31:10|18430.8|18418.8|18428.5|18416.5|18430.8|18418.8|18428.5|18416.5|2
1727195480000|2024-09-24 16:31:20|18428.3|18416.3|18429.6|18417.6|18429.6|18417.6|18428.3|18416.3|4
1727195490000|2024-09-24 16:31:30|18425.8|18413.8|18428.3|18416.3|18428.3|18416.3|18425.8|18413.8|9
1727195510000|2024-09-24 16:31:50|18427.2|18415.2|18429.6|18417.6|18429.6|18417.6|18427.2|18415.2|0
1727195520000|2024-09-24 16:32:00|18429.8|18417.8|18430.6|18418.6|18432|18420|18429.5|18417.5|11
1727195530000|2024-09-24 16:32:10|18430.7|18418.7|18431.8|18419.8|18433.1|18421.1|18430.7|18418.7|2
1727195540000|2024-09-24 16:32:20|18431.7|18419.7|18432.8|18420.8|18433|18421|18431.7|18419.7|2
1727195550000|2024-09-24 16:32:30|18432.1|18420.1|18429.5|18417.5|18432.1|18420.1|18429.5|18417.5|11
1727195560000|2024-09-24 16:32:40|18427|18415|18429.3|18417.3|18429.5|18417.5|18427|18415|3
1727195570000|2024-09-24 16:32:50|18429.2|18417.2|18427|18415|18429.2|18417.2|18427|18415|0
1727195580000|2024-09-24 16:33:00|18426.8|18414.8|18424.5|18412.5|18426.8|18414.8|18424.5|18412.5|0
1727195590000|2024-09-24 16:33:10|18424.6|18412.6|18426.8|18414.8|18426.8|18414.8|18424.6|18412.6|2
1727195600000|2024-09-24 16:33:20|18425.7|18413.7|18424.7|18412.7|18425.7|18413.7|18424.7|18412.7|6
1727195610000|2024-09-24 16:33:30|18424.6|18412.6|18427|18415|18427|18415|18424.6|18412.6|3
1727195620000|2024-09-24 16:33:40|18428.1|18416.1|18430.6|18418.6|18432|18420|18427|18415|1
1727195630000|2024-09-24 16:33:50|18429.5|18417.5|18431.8|18419.8|18431.8|18419.8|18429.5|18417.5|0
1727195640000|2024-09-24 16:34:00|18432|18420|18429.5|18417.5|18432|18420|18429.5|18417.5|2
1727195650000|2024-09-24 16:34:10|18428.2|18416.2|18424.6|18412.6|18428.2|18416.2|18424.6|18412.6|0
1727195660000|2024-09-24 16:34:20|18425.7|18413.7|18424.6|18412.6|18426.8|18414.8|18424.6|18412.6|0
1727195670000|2024-09-24 16:34:30|18425.7|18413.7|18425.7|18413.7|18426.8|18414.8|18424.6|18412.6|1
1727195680000|2024-09-24 16:34:40|18424.6|18412.6|18424.8|18412.8|18424.8|18412.8|18423.5|18411.5|7
1727195700000|2024-09-24 16:35:00|18426|18414|18428.3|18416.3|18428.3|18416.3|18424.7|18412.7|16
1727195720000|2024-09-24 16:35:20|18429.5|18417.5|18429.6|18417.6|18430.7|18418.7|18429.5|18417.5|1
1727195730000|2024-09-24 16:35:30|18430.7|18418.7|18432|18420|18432|18420|18430.7|18418.7|1
1727195740000|2024-09-24 16:35:40|||||||||1
1727195750000|2024-09-24 16:35:50|18429.7|18417.7|18429.5|18417.5|18429.7|18417.7|18429.5|18417.5|1
1727195760000|2024-09-24 16:36:00|18428.3|18416.3|18428.3|18416.3|18429.5|18417.5|18428.3|18416.3|0
1727195770000|2024-09-24 16:36:10|18424.7|18412.7|18424.6|18412.6|18424.7|18412.7|18424.6|18412.6|25
1727195780000|2024-09-24 16:36:20|18424.5|18412.5|18415.5|18403.5|18424.6|18412.6|18415.5|18403.5|24
1727195790000|2024-09-24 16:36:30|18416.7|18404.7|18421.6|18409.6|18421.7|18409.7|18416.7|18404.7|11
1727195800000|2024-09-24 16:36:40|18423|18411|18421.6|18409.6|18424.2|18412.2|18419.1|18407.1|4
1727195810000|2024-09-24 16:36:50|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|1
1727195820000|2024-09-24 16:37:00|18423.8|18411.8|18424|18412|18424|18412|18422.7|18410.7|1
1727195830000|2024-09-24 16:37:10|18423.7|18411.7|18420.3|18408.3|18423.7|18411.7|18419.1|18407.1|3
1727195840000|2024-09-24 16:37:20|18419.1|18407.1|18419.1|18407.1|18419.1|18407.1|18419.1|18407.1|5
1727195850000|2024-09-24 16:37:30|18421.5|18409.5|18421.5|18409.5|18421.6|18409.6|18421.5|18409.5|3
1727195860000|2024-09-24 16:37:40|18421.6|18409.6|18421.6|18409.6|18421.6|18409.6|18421.5|18409.5|6
1727195870000|2024-09-24 16:37:50|18420.3|18408.3|18418|18406|18420.3|18408.3|18416.6|18404.6|3
1727195880000|2024-09-24 16:38:00|18416.7|18404.7|18420.5|18408.5|18421.7|18409.7|18416.7|18404.7|5
1727195890000|2024-09-24 16:38:10|18421.7|18409.7|18421.7|18409.7|18421.8|18409.8|18420.6|18408.6|1
1727195900000|2024-09-24 16:38:20|18419.5|18407.5|18421.8|18409.8|18421.8|18409.8|18419.5|18407.5|0
1727195910000|2024-09-24 16:38:30|18420.6|18408.6|18431.7|18419.7|18434.2|18422.2|18420.6|18408.6|7
1727195920000|2024-09-24 16:38:40|18431.8|18419.8|18435.5|18423.5|18435.5|18423.5|18431.8|18419.8|0
1727195930000|2024-09-24 16:38:50|18435.3|18423.3|18435.6|18423.6|18436.7|18424.7|18434.2|18422.2|2
1727195940000|2024-09-24 16:39:00|18436.7|18424.7|18436.7|18424.7|18436.7|18424.7|18435.6|18423.6|0
1727195950000|2024-09-24 16:39:10|18433.2|18421.2|18434.2|18422.2|18435.5|18423.5|18433.1|18421.1|0
1727195960000|2024-09-24 16:39:20|18434.3|18422.3|18434.2|18422.2|18435.5|18423.5|18434.2|18422.2|1
1727195970000|2024-09-24 16:39:30|18435.3|18423.3|18436.7|18424.7|18436.7|18424.7|18435.3|18423.3|1
1727195980000|2024-09-24 16:39:40|18435.3|18423.3|18434.2|18422.2|18435.3|18423.3|18434.2|18422.2|0
1727196000000|2024-09-24 16:40:00|18435.3|18423.3|18438.8|18426.8|18440.1|18428.1|18435.3|18423.3|2
1727196010000|2024-09-24 16:40:10|18440|18428|18440|18428|18440|18428|18440|18428|0
1727196020000|2024-09-24 16:40:20|18438.8|18426.8|18439|18427|18440.1|18428.1|18438.8|18426.8|0
1727196030000|2024-09-24 16:40:30|18440.1|18428.1|18440.1|18428.1|18440.1|18428.1|18440.1|18428.1|0
1727196040000|2024-09-24 16:40:40|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|3
1727196050000|2024-09-24 16:40:50|18441.2|18429.2|18438.8|18426.8|18441.2|18429.2|18438.7|18426.7|0
1727196060000|2024-09-24 16:41:00|18438.7|18426.7|18438.8|18426.8|18438.8|18426.8|18436.5|18424.5|0
1727196070000|2024-09-24 16:41:10|18440.1|18428.1|18441.3|18429.3|18441.3|18429.3|18440.1|18428.1|2
1727196080000|2024-09-24 16:41:20|18441.2|18429.2|18442.3|18430.3|18442.3|18430.3|18441.2|18429.2|28
1727196090000|2024-09-24 16:41:30|18443.5|18431.5|18443.5|18431.5|18443.5|18431.5|18443.5|18431.5|1
1727196100000|2024-09-24 16:41:40|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|2
1727196110000|2024-09-24 16:41:50|18442.2|18430.2|18441|18429|18442.2|18430.2|18441|18429|1
1727196120000|2024-09-24 16:42:00|18442.1|18430.1|18442.2|18430.2|18442.2|18430.2|18442.1|18430.1|2
1727196130000|2024-09-24 16:42:10|18442.3|18430.3|18435.1|18423.1|18442.3|18430.3|18435.1|18423.1|4
1727196140000|2024-09-24 16:42:20|18436.2|18424.2|18435.1|18423.1|18436.2|18424.2|18435.1|18423.1|0
1727196150000|2024-09-24 16:42:30|||||||||1
1727196160000|2024-09-24 16:42:40|18435|18423|18435.1|18423.1|18435.1|18423.1|18435|18423|7
1727196170000|2024-09-24 16:42:50|18436.2|18424.2|18437.3|18425.3|18437.3|18425.3|18434|18422|0
1727196180000|2024-09-24 16:43:00|18436.2|18424.2|18439.6|18427.6|18439.6|18427.6|18436.2|18424.2|0
1727196190000|2024-09-24 16:43:10|18438.5|18426.5|18439.6|18427.6|18439.6|18427.6|18438.5|18426.5|0
1727196200000|2024-09-24 16:43:20|18439.7|18427.7|18441|18429|18441|18429|18438.7|18426.7|2
1727196210000|2024-09-24 16:43:30|18439.8|18427.8|18441|18429|18441|18429|18439.8|18427.8|0
1727196220000|2024-09-24 16:43:40|18442.1|18430.1|18443.3|18431.3|18443.3|18431.3|18441|18429|0
1727196240000|2024-09-24 16:44:00|18442.2|18430.2|18442.1|18430.1|18442.2|18430.2|18442.1|18430.1|1
1727196250000|2024-09-24 16:44:10|18441|18429|18441|18429|18441|18429|18441|18429|0
1727196260000|2024-09-24 16:44:20|18440.8|18428.8|18442.1|18430.1|18442.1|18430.1|18440.8|18428.8|3
1727196270000|2024-09-24 16:44:30|18442.2|18430.2|18443.2|18431.2|18443.3|18431.3|18442.2|18430.2|2
1727196290000|2024-09-24 16:44:50|||||||||2
1727196300000|2024-09-24 16:45:00|||||||||3
1727196320000|2024-09-24 16:45:20|||||||||2
1727196340000|2024-09-24 16:45:40|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|18441|18429|1
1727196360000|2024-09-24 16:46:00|18443.5|18431.5|18443.5|18431.5|18443.5|18431.5|18443.5|18431.5|1
1727196370000|2024-09-24 16:46:10|18443.3|18431.3|18443.5|18431.5|18443.5|18431.5|18443.3|18431.3|2
1727196380000|2024-09-24 16:46:20|18443.3|18431.3|18438.1|18426.1|18443.3|18431.3|18435.7|18423.7|49
1727196420000|2024-09-24 16:47:00|18440.4|18428.4|18436.7|18424.7|18440.4|18428.4|18435.6|18423.6|8
1727196430000|2024-09-24 16:47:10|18435.4|18423.4|18434.3|18422.3|18435.4|18423.4|18434.3|18422.3|0
1727196450000|2024-09-24 16:47:30|18435.4|18423.4|18434.3|18422.3|18436.6|18424.6|18434.3|18422.3|0
1727196460000|2024-09-24 16:47:40|||||||||2
1727196470000|2024-09-24 16:47:50|18435.5|18423.5|18430.6|18418.6|18435.5|18423.5|18430.6|18418.6|11
1727196490000|2024-09-24 16:48:10|18429.5|18417.5|18433|18421|18434.1|18422.1|18429.5|18417.5|4
1727196500000|2024-09-24 16:48:20|18431.8|18419.8|18434.1|18422.1|18434.1|18422.1|18431.8|18419.8|2
1727196510000|2024-09-24 16:48:30|18434.2|18422.2|18435.5|18423.5|18435.5|18423.5|18434.2|18422.2|2
1727196520000|2024-09-24 16:48:40|18433|18421|18436.6|18424.6|18436.6|18424.6|18432.8|18420.8|7
1727196530000|2024-09-24 16:48:50|18436.4|18424.4|18437.8|18425.8|18437.8|18425.8|18435.3|18423.3|1
1727196540000|2024-09-24 16:49:00|18439.1|18427.1|18438|18426|18439.1|18427.1|18438|18426|6
1727196550000|2024-09-24 16:49:10|18437.8|18425.8|18437.7|18425.7|18437.8|18425.8|18437.7|18425.7|0
1727196560000|2024-09-24 16:49:20|18436.6|18424.6|18436.6|18424.6|18436.6|18424.6|18436.6|18424.6|0
1727196570000|2024-09-24 16:49:30|18436.7|18424.7|18435.5|18423.5|18437.8|18425.8|18435.5|18423.5|0
1727196580000|2024-09-24 16:49:40|18437.7|18425.7|18438|18426|18438|18426|18437.7|18425.7|11
1727196590000|2024-09-24 16:49:50|18435.5|18423.5|18431.8|18419.8|18435.5|18423.5|18431|18419|1
1727196600000|2024-09-24 16:50:00|||||||||1
1727196620000|2024-09-24 16:50:20|18433|18421|18430.3|18418.3|18433|18421|18430.3|18418.3|0
1727196630000|2024-09-24 16:50:30|18428|18416|18428|18416|18428.1|18416.1|18428|18416|2
1727196640000|2024-09-24 16:50:40|18425.8|18413.8|18425.7|18413.7|18427|18415|18424.6|18412.6|22
1727196650000|2024-09-24 16:50:50|18425.8|18413.8|18424.6|18412.6|18426.8|18414.8|18424.6|18412.6|0
1727196660000|2024-09-24 16:51:00|18424.3|18412.3|18429.1|18417.1|18429.1|18417.1|18424.3|18412.3|4
1727196670000|2024-09-24 16:51:10|18430.3|18418.3|18429|18417|18432.6|18420.6|18427.8|18415.8|23
1727196680000|2024-09-24 16:51:20|18427.6|18415.6|18425.3|18413.3|18427.6|18415.6|18425.3|18413.3|8
1727196690000|2024-09-24 16:51:30|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|0
1727196700000|2024-09-24 16:51:40|18429|18417|18431.3|18419.3|18431.5|18419.5|18429|18417|17
1727196710000|2024-09-24 16:51:50|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|18431.3|18419.3|3
1727196720000|2024-09-24 16:52:00|18430.3|18418.3|18432.6|18420.6|18432.6|18420.6|18430.3|18418.3|5
1727196730000|2024-09-24 16:52:10|18431.5|18419.5|18432.6|18420.6|18432.6|18420.6|18431.5|18419.5|0
1727196740000|2024-09-24 16:52:20|18431.5|18419.5|18432.6|18420.6|18432.6|18420.6|18430.3|18418.3|8
1727196750000|2024-09-24 16:52:30|18435.1|18423.1|18435.1|18423.1|18435.1|18423.1|18435.1|18423.1|7
1727196760000|2024-09-24 16:52:40|18434|18422|18433.8|18421.8|18434|18422|18432.8|18420.8|0
1727196770000|2024-09-24 16:52:50|18435.1|18423.1|18430.3|18418.3|18435.1|18423.1|18430.3|18418.3|1
1727196780000|2024-09-24 16:53:00|18431.7|18419.7|18431.8|18419.8|18432.8|18420.8|18431.7|18419.7|1
1727196790000|2024-09-24 16:53:10|18433|18421|18431.5|18419.5|18433|18421|18430.3|18418.3|1
1727196800000|2024-09-24 16:53:20|18430.3|18418.3|18435.2|18423.2|18435.2|18423.2|18430.3|18418.3|2
1727196810000|2024-09-24 16:53:30|18435.5|18423.5|18437.6|18425.6|18437.7|18425.7|18435.3|18423.3|3
1727196820000|2024-09-24 16:53:40|||||||||1
1727196830000|2024-09-24 16:53:50|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|0
1727196840000|2024-09-24 16:54:00|18435.2|18423.2|18435.1|18423.1|18435.2|18423.2|18435.1|18423.1|7
1727196850000|2024-09-24 16:54:10|18432.8|18420.8|18432.7|18420.7|18432.8|18420.8|18432.7|18420.7|3
1727196870000|2024-09-24 16:54:30|18430.3|18418.3|18430.3|18418.3|18430.3|18418.3|18430.3|18418.3|1
1727196880000|2024-09-24 16:54:40|18431.5|18419.5|18436.1|18424.1|18436.1|18424.1|18430.3|18418.3|9
1727196890000|2024-09-24 16:54:50|18435|18423|18436.1|18424.1|18436.1|18424.1|18435|18423|0
1727196900000|2024-09-24 16:55:00|18435|18423|18435|18423|18435.1|18423.1|18435|18423|1
1727196910000|2024-09-24 16:55:10|18437.2|18425.2|18436.2|18424.2|18437.2|18425.2|18436.2|18424.2|0
1727196920000|2024-09-24 16:55:20|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|5
1727196940000|2024-09-24 16:55:40|18437.2|18425.2|18435|18423|18437.2|18425.2|18435|18423|3
1727196960000|2024-09-24 16:56:00|18436.1|18424.1|18437.3|18425.3|18437.3|18425.3|18436.1|18424.1|16
1727196970000|2024-09-24 16:56:10|18437.2|18425.2|18439.6|18427.6|18439.6|18427.6|18437.2|18425.2|3
1727196980000|2024-09-24 16:56:20|||||||||2
1727196990000|2024-09-24 16:56:30|||||||||15
1727197000000|2024-09-24 16:56:40|||||||||5
1727197010000|2024-09-24 16:56:50|18439.4|18427.4|18439.4|18427.4|18439.4|18427.4|18439.4|18427.4|49
1727197020000|2024-09-24 16:57:00|18440.6|18428.6|18440.6|18428.6|18440.6|18428.6|18439.4|18427.4|0
1727197030000|2024-09-24 16:57:10|18440.7|18428.7|18441.8|18429.8|18441.8|18429.8|18440.7|18428.7|4
1727197040000|2024-09-24 16:57:20|18441.1|18429.1|18438.6|18426.6|18441.1|18429.1|18437.5|18425.5|33
1727197050000|2024-09-24 16:57:30|18437.2|18425.2|18438.3|18426.3|18438.3|18426.3|18437.2|18425.2|10
1727197060000|2024-09-24 16:57:40|18438.5|18426.5|18438.3|18426.3|18439.6|18427.6|18438.3|18426.3|0
1727197070000|2024-09-24 16:57:50|18437.2|18425.2|18439.6|18427.6|18439.6|18427.6|18437.2|18425.2|0
1727197090000|2024-09-24 16:58:10|18438.5|18426.5|18438.3|18426.3|18438.5|18426.5|18437.3|18425.3|1
1727197100000|2024-09-24 16:58:20|18438.5|18426.5|18439.4|18427.4|18439.4|18427.4|18438.3|18426.3|1
1727197110000|2024-09-24 16:58:30|18439.6|18427.6|18439.6|18427.6|18439.6|18427.6|18439.6|18427.6|0
1727197130000|2024-09-24 16:58:50|18439.5|18427.5|18441.8|18429.8|18441.8|18429.8|18439.5|18427.5|0
1727197140000|2024-09-24 16:59:00|18439.6|18427.6|18438.3|18426.3|18440.8|18428.8|18437.2|18425.2|2
1727197150000|2024-09-24 16:59:10|18437.2|18425.2|18438.3|18426.3|18438.3|18426.3|18437.2|18425.2|0
1727197160000|2024-09-24 16:59:20|18438.5|18426.5|18439.6|18427.6|18439.6|18427.6|18438.5|18426.5|0
1727197170000|2024-09-24 16:59:30|18442.1|18430.1|18439.7|18427.7|18442.1|18430.1|18439.7|18427.7|3
1727197180000|2024-09-24 16:59:40|18440.8|18428.8|18438.3|18426.3|18442.1|18430.1|18437.2|18425.2|0
1727197190000|2024-09-24 16:59:50|18438.5|18426.5|18438.3|18426.3|18439.6|18427.6|18438.3|18426.3|0
1727197200000|2024-09-24 17:00:00|18438.5|18426.5|18440.7|18428.7|18440.7|18428.7|18438.5|18426.5|1
1727197210000|2024-09-24 17:00:10|18439.6|18427.6|18440.8|18428.8|18442|18430|18439.6|18427.6|2
1727197220000|2024-09-24 17:00:20|||||||||1
1727197230000|2024-09-24 17:00:30|18441|18429|18441|18429|18442|18430|18440.8|18428.8|0
1727197240000|2024-09-24 17:00:40|18441.8|18429.8|18437.3|18425.3|18441.8|18429.8|18437.2|18425.2|1
1727197250000|2024-09-24 17:00:50|18437.2|18425.2|18437.1|18425.1|18437.2|18425.2|18437.1|18425.1|11
1727197260000|2024-09-24 17:01:00|18436|18424|18434.8|18422.8|18436|18424|18434.8|18422.8|4
1727197270000|2024-09-24 17:01:10|18432.3|18420.3|18430.1|18418.1|18432.5|18420.5|18430|18418|17
1727197280000|2024-09-24 17:01:20|18429|18417|18432.7|18420.7|18432.7|18420.7|18428.8|18416.8|2
1727197290000|2024-09-24 17:01:30|18432.6|18420.6|18432.6|18420.6|18432.7|18420.7|18428.8|18416.8|2
1727197300000|2024-09-24 17:01:40|18431.3|18419.3|18430.2|18418.2|18431.3|18419.3|18429|18417|1
1727197310000|2024-09-24 17:01:50|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18428|18416|0
1727197320000|2024-09-24 17:02:00|18431.5|18419.5|18432.7|18420.7|18432.7|18420.7|18431.3|18419.3|3
1727197330000|2024-09-24 17:02:10|18432.8|18420.8|18435.1|18423.1|18435.1|18423.1|18432.7|18420.7|0
1727197340000|2024-09-24 17:02:20|18436.2|18424.2|18438.8|18426.8|18438.8|18426.8|18436.2|18424.2|2
1727197350000|2024-09-24 17:02:30|18440.1|18428.1|18440.1|18428.1|18440.1|18428.1|18440.1|18428.1|0
1727197360000|2024-09-24 17:02:40|18438.8|18426.8|18438.8|18426.8|18438.8|18426.8|18438.8|18426.8|5
1727197370000|2024-09-24 17:02:50|18437.7|18425.7|18437.8|18425.8|18437.8|18425.8|18437.7|18425.7|9
1727197380000|2024-09-24 17:03:00|18437.7|18425.7|18437.8|18425.8|18437.8|18425.8|18436.6|18424.6|0
1727197390000|2024-09-24 17:03:10|18437|18425|18438.1|18426.1|18438.1|18426.1|18437|18425|4
1727197400000|2024-09-24 17:03:20|18439.2|18427.2|18439.3|18427.3|18439.3|18427.3|18439.2|18427.2|4
1727197410000|2024-09-24 17:03:30|18439.5|18427.5|18440.6|18428.6|18440.6|18428.6|18439.5|18427.5|0
1727197420000|2024-09-24 17:03:40|||||||||10
1727197430000|2024-09-24 17:03:50|18439.3|18427.3|18439.3|18427.3|18440.6|18428.6|18439.3|18427.3|2
1727197450000|2024-09-24 17:04:10|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|0
1727197460000|2024-09-24 17:04:20|18439.3|18427.3|18434.6|18422.6|18439.3|18427.3|18434.6|18422.6|25
1727197470000|2024-09-24 17:04:30|18435.7|18423.7|18435.9|18423.9|18435.9|18423.9|18435.7|18423.7|0
1727197480000|2024-09-24 17:04:40|18436.8|18424.8|18438.2|18426.2|18438.2|18426.2|18436.8|18424.8|1
1727197490000|2024-09-24 17:04:50|18438.4|18426.4|18437.1|18425.1|18438.4|18426.4|18436|18424|3
1727197500000|2024-09-24 17:05:00|18436|18424|18433.7|18421.7|18436.1|18424.1|18433.6|18421.6|3
1727197510000|2024-09-24 17:05:10|18435|18423|18436.1|18424.1|18436.1|18424.1|18435|18423|0
1727197520000|2024-09-24 17:05:20|18434.9|18422.9|18433.7|18421.7|18434.9|18422.9|18433.7|18421.7|0
1727197530000|2024-09-24 17:05:30|18434.9|18422.9|18436.1|18424.1|18436.1|18424.1|18433.7|18421.7|0
1727197560000|2024-09-24 17:06:00|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|13
1727197580000|2024-09-24 17:06:20|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|4
1727197630000|2024-09-24 17:07:10|18438.6|18426.6|18438.5|18426.5|18438.6|18426.6|18438.5|18426.5|32
1727197680000|2024-09-24 17:08:00|18437.2|18425.2|18438.4|18426.4|18438.4|18426.4|18437.2|18425.2|4
1727197730000|2024-09-24 17:08:50|18436|18424|18436|18424|18436.1|18424.1|18436|18424|2
1727197740000|2024-09-24 17:09:00|18436.1|18424.1|18437.2|18425.2|18437.2|18425.2|18436.1|18424.1|0
1727197750000|2024-09-24 17:09:10|18438.4|18426.4|18436.1|18424.1|18438.4|18426.4|18436.1|18424.1|0
1727197770000|2024-09-24 17:09:30|18436|18424|18436|18424|18436|18424|18436|18424|1
1727197780000|2024-09-24 17:09:40|18437.2|18425.2|18437.2|18425.2|18437.2|18425.2|18437.2|18425.2|0
1727197800000|2024-09-24 17:10:00|18437.1|18425.1|18437.2|18425.2|18437.2|18425.2|18436|18424|0
1727197810000|2024-09-24 17:10:10|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727197820000|2024-09-24 17:10:20|||||||||1
1727197860000|2024-09-24 17:11:00|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|1
1727197870000|2024-09-24 17:11:10|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727197890000|2024-09-24 17:11:30|||||||||10
1727197900000|2024-09-24 17:11:40|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|1
1727197910000|2024-09-24 17:11:50|||||||||1
1727197940000|2024-09-24 17:12:20|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|0
1727197950000|2024-09-24 17:12:30|||||||||1
1727197970000|2024-09-24 17:12:50|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|6
1727197980000|2024-09-24 17:13:00|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|5
1727197990000|2024-09-24 17:13:10|||||||||1
1727198040000|2024-09-24 17:14:00|||||||||2
1727198050000|2024-09-24 17:14:10|18438|18426|18438.1|18426.1|18438.1|18426.1|18438|18426|0
1727198060000|2024-09-24 17:14:20|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|5
1727198070000|2024-09-24 17:14:30|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|5
1727198080000|2024-09-24 17:14:40|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|1
1727198090000|2024-09-24 17:14:50|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|0
1727198100000|2024-09-24 17:15:00|18435.9|18423.9|18435.9|18423.9|18437|18425|18435.9|18423.9|5
1727198110000|2024-09-24 17:15:10|18433.4|18421.4|18437.1|18425.1|18437.1|18425.1|18433.4|18421.4|13
1727198120000|2024-09-24 17:15:20|18437|18425|18437|18425|18437|18425|18435.7|18423.7|1
1727198140000|2024-09-24 17:15:40|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|0
1727198150000|2024-09-24 17:15:50|18437.4|18425.4|18437.4|18425.4|18437.5|18425.5|18437.4|18425.4|32
1727198160000|2024-09-24 17:16:00|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|0
1727198170000|2024-09-24 17:16:10|18437.4|18425.4|18436.2|18424.2|18437.4|18425.4|18436.2|18424.2|0
1727198180000|2024-09-24 17:16:20|18437.4|18425.4|18438.6|18426.6|18438.6|18426.6|18437.4|18425.4|0
1727198190000|2024-09-24 17:16:30|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|0
1727198200000|2024-09-24 17:16:40|18437.4|18425.4|18436.1|18424.1|18437.4|18425.4|18436|18424|3
1727198210000|2024-09-24 17:16:50|18437.2|18425.2|18437.2|18425.2|18437.2|18425.2|18436.1|18424.1|0
1727198220000|2024-09-24 17:17:00|18437.4|18425.4|18438.5|18426.5|18438.5|18426.5|18437.4|18425.4|0
1727198240000|2024-09-24 17:17:20|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727198250000|2024-09-24 17:17:30|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|0
1727198260000|2024-09-24 17:17:40|18438.6|18426.6|18438.5|18426.5|18438.6|18426.6|18438.5|18426.5|0
1727198270000|2024-09-24 17:17:50|18438.4|18426.4|18436|18424|18438.4|18426.4|18436|18424|2
1727198290000|2024-09-24 17:18:10|18436.1|18424.1|18438.5|18426.5|18438.5|18426.5|18436|18424|11
1727198300000|2024-09-24 17:18:20|18438.4|18426.4|18438.6|18426.6|18438.6|18426.6|18438.4|18426.4|4
1727198330000|2024-09-24 17:18:50|18436.1|18424.1|18429.9|18417.9|18436.1|18424.1|18428.6|18416.6|23
1727198340000|2024-09-24 17:19:00|18431|18419|18431|18419|18431|18419|18431|18419|0
1727198350000|2024-09-24 17:19:10|18433.4|18421.4|18433.4|18421.4|18433.4|18421.4|18433.4|18421.4|3
1727198380000|2024-09-24 17:19:40|18432.1|18420.1|18435.9|18423.9|18435.9|18423.9|18431|18419|7
1727198390000|2024-09-24 17:19:50|18437.1|18425.1|18438.2|18426.2|18438.4|18426.4|18437.1|18425.1|0
1727198420000|2024-09-24 17:20:20|18436|18424|18436|18424|18436|18424|18436|18424|2
1727198430000|2024-09-24 17:20:30|18434.9|18422.9|18437.2|18425.2|18437.2|18425.2|18434.9|18422.9|2
1727198440000|2024-09-24 17:20:40|18437.1|18425.1|18438.5|18426.5|18438.5|18426.5|18437.1|18425.1|0
1727198500000|2024-09-24 17:21:40|18438.4|18426.4|18437.1|18425.1|18438.4|18426.4|18437.1|18425.1|12
1727198510000|2024-09-24 17:21:50|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727198520000|2024-09-24 17:22:00|18438.2|18426.2|18437.1|18425.1|18438.2|18426.2|18437.1|18425.1|0
1727198550000|2024-09-24 17:22:30|18438.2|18426.2|18438.4|18426.4|18438.4|18426.4|18438.2|18426.2|0
1727198590000|2024-09-24 17:23:10|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|0
1727198600000|2024-09-24 17:23:20|||||||||1
1727198630000|2024-09-24 17:23:50|18436|18424|18436|18424|18436|18424|18436|18424|0
1727198640000|2024-09-24 17:24:00|18438.3|18426.3|18443.1|18431.1|18443.1|18431.1|18438.3|18426.3|0
1727198650000|2024-09-24 17:24:10|18440.4|18428.4|18440.4|18428.4|18440.4|18428.4|18440.4|18428.4|14
1727198670000|2024-09-24 17:24:30|||||||||5
1727198700000|2024-09-24 17:25:00|||||||||13
1727198710000|2024-09-24 17:25:10|18442.9|18430.9|18442.9|18430.9|18442.9|18430.9|18442.9|18430.9|6
1727198720000|2024-09-24 17:25:20|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|18440.5|18428.5|0
1727198790000|2024-09-24 17:26:30|18440.5|18428.5|18441.6|18429.6|18441.6|18429.6|18440.5|18428.5|0
1727198800000|2024-09-24 17:26:40|18441.8|18429.8|18441.6|18429.6|18442.9|18430.9|18440.5|18428.5|0
1727198810000|2024-09-24 17:26:50|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|0
1727198830000|2024-09-24 17:27:10|18440.4|18428.4|18440.4|18428.4|18440.5|18428.5|18440.4|18428.4|1
1727198840000|2024-09-24 17:27:20|18440.5|18428.5|18440.4|18428.4|18440.5|18428.5|18438|18426|2
1727198860000|2024-09-24 17:27:40|18440.5|18428.5|18440.4|18428.4|18440.5|18428.5|18440.4|18428.4|1
1727198880000|2024-09-24 17:28:00|18438|18426|18440.5|18428.5|18440.5|18428.5|18438|18426|0
1727198890000|2024-09-24 17:28:10|||||||||1
1727198940000|2024-09-24 17:29:00|18438.1|18426.1|18440.5|18428.5|18440.5|18428.5|18438.1|18426.1|12
1727198960000|2024-09-24 17:29:20|18441.8|18429.8|18440.5|18428.5|18442.9|18430.9|18440.5|18428.5|1
1727198970000|2024-09-24 17:29:30|18439.4|18427.4|18439.4|18427.4|18440.5|18428.5|18439.3|18427.3|0
1727198980000|2024-09-24 17:29:40|18438.1|18426.1|18438|18426|18438.1|18426.1|18438|18426|2
1727198990000|2024-09-24 17:29:50|18436.9|18424.9|18436.9|18424.9|18438.1|18426.1|18436.8|18424.8|1
1727199000000|2024-09-24 17:30:00|18435.6|18423.6|18434.6|18422.6|18435.9|18423.9|18434.6|18422.6|5
1727199010000|2024-09-24 17:30:10|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.4|18421.4|0
1727199020000|2024-09-24 17:30:20|18433.4|18421.4|18428.5|18416.5|18433.5|18421.5|18428.5|18416.5|7
1727199030000|2024-09-24 17:30:30|18428.6|18416.6|18427.4|18415.4|18428.6|18416.6|18427.4|18415.4|1
1727199040000|2024-09-24 17:30:40|18428.5|18416.5|18432.4|18420.4|18432.4|18420.4|18428.5|18416.5|1
1727199050000|2024-09-24 17:30:50|18433.5|18421.5|18431|18419|18433.5|18421.5|18431|18419|2
1727199060000|2024-09-24 17:31:00|18429.9|18417.9|18427.4|18415.4|18431|18419|18427.4|18415.4|1
1727199070000|2024-09-24 17:31:10|18427.5|18415.5|18428.8|18416.8|18428.8|18416.8|18426.3|18414.3|0
1727199080000|2024-09-24 17:31:20|18429.9|18417.9|18429.9|18417.9|18431.1|18419.1|18428.8|18416.8|0
1727199090000|2024-09-24 17:31:30|18431.1|18419.1|18428.8|18416.8|18431.1|18419.1|18428.8|18416.8|0
1727199120000|2024-09-24 17:32:00|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|2
1727199130000|2024-09-24 17:32:10|18434.9|18422.9|18433.8|18421.8|18434.9|18422.9|18433.8|18421.8|0
1727199140000|2024-09-24 17:32:20|18434.9|18422.9|18433.8|18421.8|18434.9|18422.9|18433.8|18421.8|0
1727199150000|2024-09-24 17:32:30|18434.9|18422.9|18433.5|18421.5|18436|18424|18433.5|18421.5|5
1727199170000|2024-09-24 17:32:50|18432.4|18420.4|18435.1|18423.1|18435.1|18423.1|18432.3|18420.3|8
1727199180000|2024-09-24 17:33:00|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|0
1727199220000|2024-09-24 17:33:40|18437.5|18425.5|18436|18424|18438.6|18426.6|18436|18424|9
1727199240000|2024-09-24 17:34:00|18435.9|18423.9|18431.1|18419.1|18435.9|18423.9|18431|18419|2
1727199250000|2024-09-24 17:34:10|18432.3|18420.3|18434.9|18422.9|18436|18424|18432.3|18420.3|0
1727199260000|2024-09-24 17:34:20|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|0
1727199280000|2024-09-24 17:34:40|18433.6|18421.6|18432.5|18420.5|18433.6|18421.6|18432.4|18420.4|1
1727199290000|2024-09-24 17:34:50|18433.6|18421.6|18432.5|18420.5|18433.6|18421.6|18432.4|18420.4|0
1727199300000|2024-09-24 17:35:00|18432.4|18420.4|18433.8|18421.8|18433.8|18421.8|18432.4|18420.4|0
1727199310000|2024-09-24 17:35:10|18431.5|18419.5|18435|18423|18436.3|18424.3|18431.5|18419.5|7
1727199320000|2024-09-24 17:35:20|18435.1|18423.1|18435|18423|18436.3|18424.3|18433.8|18421.8|1
1727199330000|2024-09-24 17:35:30|18435.1|18423.1|18433.8|18421.8|18435.1|18423.1|18433.8|18421.8|0
1727199350000|2024-09-24 17:35:50|18435|18423|18435|18423|18435|18423|18435|18423|0
1727199360000|2024-09-24 17:36:00|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|0
1727199370000|2024-09-24 17:36:10|18431.5|18419.5|18431.5|18419.5|18432.6|18420.6|18431.5|18419.5|3
1727199380000|2024-09-24 17:36:20|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|0
1727199390000|2024-09-24 17:36:30|18433.9|18421.9|18435|18423|18435|18423|18433.8|18421.8|2
1727199400000|2024-09-24 17:36:40|18436.3|18424.3|18435|18423|18436.3|18424.3|18433.8|18421.8|5
1727199410000|2024-09-24 17:36:50|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|0
1727199460000|2024-09-24 17:37:40|18437.4|18425.4|18436.1|18424.1|18437.4|18425.4|18436.1|18424.1|1
1727199470000|2024-09-24 17:37:50|18436.3|18424.3|18433.5|18421.5|18436.3|18424.3|18433.5|18421.5|2
1727199510000|2024-09-24 17:38:30|18433.6|18421.6|18433.5|18421.5|18433.6|18421.6|18433.5|18421.5|1
1727199520000|2024-09-24 17:38:40|18435.9|18423.9|18433.6|18421.6|18435.9|18423.9|18431.1|18419.1|3
1727199530000|2024-09-24 17:38:50|18434.8|18422.8|18433.5|18421.5|18434.8|18422.8|18433.5|18421.5|2
1727199570000|2024-09-24 17:39:30|||||||||1
1727199580000|2024-09-24 17:39:40|18434.6|18422.6|18433.5|18421.5|18434.8|18422.8|18433.5|18421.5|0
1727199600000|2024-09-24 17:40:00|18433.6|18421.6|18432.4|18420.4|18433.6|18421.6|18431.3|18419.3|0
1727199610000|2024-09-24 17:40:10|18432.5|18420.5|18433.6|18421.6|18433.6|18421.6|18432.4|18420.4|0
1727199630000|2024-09-24 17:40:30|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|5
1727199640000|2024-09-24 17:40:40|18431.3|18419.3|18430.2|18418.2|18431.3|18419.3|18429|18417|1
1727199650000|2024-09-24 17:40:50|18430.3|18418.3|18431.4|18419.4|18431.4|18419.4|18430.3|18418.3|0
1727199660000|2024-09-24 17:41:00|18430.3|18418.3|18430.2|18418.2|18430.3|18418.3|18429|18417|0
1727199670000|2024-09-24 17:41:10|18430.3|18418.3|18426.7|18414.7|18431.4|18419.4|18426.7|18414.7|10
1727199680000|2024-09-24 17:41:20|18425.5|18413.5|18426.7|18414.7|18426.7|18414.7|18425.5|18413.5|3
1727199710000|2024-09-24 17:41:50|18426.8|18414.8|18426.8|18414.8|18428|18416|18426.8|18414.8|1
1727199720000|2024-09-24 17:42:00|18429|18417|18429.2|18417.2|18430.3|18418.3|18429|18417|1
1727199730000|2024-09-24 17:42:10|18430.3|18418.3|18430.3|18418.3|18430.3|18418.3|18430.3|18418.3|0
1727199750000|2024-09-24 17:42:30|18429.2|18417.2|18429.2|18417.2|18429.2|18417.2|18429.2|18417.2|0
1727199760000|2024-09-24 17:42:40|18430.3|18418.3|18430.3|18418.3|18431.4|18419.4|18429.2|18417.2|0
1727199770000|2024-09-24 17:42:50|18429.2|18417.2|18431.4|18419.4|18431.4|18419.4|18429|18417|2
1727199780000|2024-09-24 17:43:00|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|1
1727199790000|2024-09-24 17:43:10|18431.4|18419.4|18431.3|18419.3|18432.5|18420.5|18431.3|18419.3|1
1727199810000|2024-09-24 17:43:30|18432.5|18420.5|18433.7|18421.7|18433.7|18421.7|18432.5|18420.5|0
1727199830000|2024-09-24 17:43:50|18433.5|18421.5|18431.2|18419.2|18433.5|18421.5|18431.2|18419.2|4
1727199840000|2024-09-24 17:44:00|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18428.9|18416.9|2
1727199850000|2024-09-24 17:44:10|18431.2|18419.2|18435.9|18423.9|18435.9|18423.9|18430|18418|3
1727199860000|2024-09-24 17:44:20|18433.5|18421.5|18433.5|18421.5|18433.7|18421.7|18433.5|18421.5|0
1727199870000|2024-09-24 17:44:30|18433.7|18421.7|18433.5|18421.5|18433.7|18421.7|18433.5|18421.5|0
1727199880000|2024-09-24 17:44:40|18433.7|18421.7|18433.5|18421.5|18433.7|18421.7|18433.5|18421.5|0
1727199890000|2024-09-24 17:44:50|18431.3|18419.3|18433.7|18421.7|18433.7|18421.7|18430|18418|0
1727199900000|2024-09-24 17:45:00|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|2
1727199910000|2024-09-24 17:45:10|18433.7|18421.7|18432.4|18420.4|18433.7|18421.7|18431.3|18419.3|0
1727199920000|2024-09-24 17:45:20|18431.3|18419.3|18431.2|18419.2|18431.3|18419.3|18431.2|18419.2|1
1727199930000|2024-09-24 17:45:30|18431.3|18419.3|18432.4|18420.4|18433.5|18421.5|18431.3|18419.3|1
1727199940000|2024-09-24 17:45:40|18432.5|18420.5|18432.4|18420.4|18432.5|18420.5|18432.4|18420.4|0
1727199950000|2024-09-24 17:45:50|18431.3|18419.3|18432.4|18420.4|18432.4|18420.4|18431.3|18419.3|0
1727199960000|2024-09-24 17:46:00|18431.3|18419.3|18431.2|18419.2|18432.4|18420.4|18428.9|18416.9|4
1727200000000|2024-09-24 17:46:40|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|1
1727200010000|2024-09-24 17:46:50|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|0
1727200020000|2024-09-24 17:47:00|18431.3|18419.3|18431.3|18419.3|18431.4|18419.4|18431.3|18419.3|0
1727200030000|2024-09-24 17:47:10|18432.4|18420.4|18432.4|18420.4|18432.5|18420.5|18431.3|18419.3|0
1727200050000|2024-09-24 17:47:30|18432.5|18420.5|18433.7|18421.7|18433.7|18421.7|18432.5|18420.5|0
1727200090000|2024-09-24 17:48:10|18433.5|18421.5|18433.7|18421.7|18433.7|18421.7|18433.5|18421.5|0
1727200120000|2024-09-24 17:48:40|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|6
1727200130000|2024-09-24 17:48:50|||||||||2
1727200140000|2024-09-24 17:49:00|18433.7|18421.7|18433.7|18421.7|18433.7|18421.7|18433.4|18421.4|0
1727200160000|2024-09-24 17:49:20|||||||||4
1727200170000|2024-09-24 17:49:30|18435.9|18423.9|18435.9|18423.9|18435.9|18423.9|18435.9|18423.9|13
1727200190000|2024-09-24 17:49:50|||||||||2
1727200200000|2024-09-24 17:50:00|18433.5|18421.5|18432.3|18420.3|18433.5|18421.5|18432.3|18420.3|4
1727200210000|2024-09-24 17:50:10|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|0
1727200220000|2024-09-24 17:50:20|18431.3|18419.3|18433.7|18421.7|18433.7|18421.7|18431.3|18419.3|0
1727200240000|2024-09-24 17:50:40|18432.4|18420.4|18428.9|18416.9|18432.4|18420.4|18426.7|18414.7|5
1727200250000|2024-09-24 17:50:50|18429|18417|18428.9|18416.9|18429|18417|18428.9|18416.9|0
1727200260000|2024-09-24 17:51:00|18429|18417|18433.9|18421.9|18433.9|18421.9|18429|18417|6
1727200270000|2024-09-24 17:51:10|18433.8|18421.8|18432.5|18420.5|18433.9|18421.9|18431.4|18419.4|2
1727200280000|2024-09-24 17:51:20|18431.4|18419.4|18431.5|18419.5|18432.5|18420.5|18431.3|18419.3|1
1727200290000|2024-09-24 17:51:30|18432.7|18420.7|18432.7|18420.7|18433.9|18421.9|18431.5|18419.5|0
1727200300000|2024-09-24 17:51:40|18431.5|18419.5|18431.4|18419.4|18432.9|18420.9|18430.2|18418.2|3
1727200310000|2024-09-24 17:51:50|18431.5|18419.5|18432.9|18420.9|18434|18422|18431.5|18419.5|1
1727200320000|2024-09-24 17:52:00|18432.8|18420.8|18434.2|18422.2|18436.4|18424.4|18432.8|18420.8|1
1727200330000|2024-09-24 17:52:10|18432.9|18420.9|18432.9|18420.9|18432.9|18420.9|18432.9|18420.9|1
1727200340000|2024-09-24 17:52:20|18434.2|18422.2|18433|18421|18434.2|18422.2|18430.7|18418.7|14
1727200350000|2024-09-24 17:52:30|18434.2|18422.2|18434.2|18422.2|18434.2|18422.2|18434.2|18422.2|0
1727200360000|2024-09-24 17:52:40|||||||||1
1727200370000|2024-09-24 17:52:50|18433|18421|18434|18422|18436.4|18424.4|18431.8|18419.8|4
1727200380000|2024-09-24 17:53:00|18435.2|18423.2|18432.8|18420.8|18435.2|18423.2|18431.7|18419.7|0
1727200390000|2024-09-24 17:53:10|18431.7|18419.7|18426.7|18414.7|18431.7|18419.7|18426.7|18414.7|2
1727200400000|2024-09-24 17:53:20|18427.8|18415.8|18432.7|18420.7|18432.7|18420.7|18426.7|18414.7|5
1727200410000|2024-09-24 17:53:30|18433.8|18421.8|18435.2|18423.2|18436.4|18424.4|18432.7|18420.7|8
1727200420000|2024-09-24 17:53:40|18434|18422|18436.2|18424.2|18436.4|18424.4|18434|18422|16
1727200440000|2024-09-24 17:54:00|18436.4|18424.4|18438.7|18426.7|18438.7|18426.7|18436.4|18424.4|1
1727200450000|2024-09-24 17:54:10|||||||||1
1727200500000|2024-09-24 17:55:00|18436.3|18424.3|18436.3|18424.3|18437.4|18425.4|18436.3|18424.3|3
1727200510000|2024-09-24 17:55:10|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|0
1727200520000|2024-09-24 17:55:20|18438.7|18426.7|18438.7|18426.7|18438.7|18426.7|18438.7|18426.7|4
1727200530000|2024-09-24 17:55:30|||||||||1
1727200540000|2024-09-24 17:55:40|18440.9|18428.9|18440.9|18428.9|18440.9|18428.9|18440.9|18428.9|5
1727200550000|2024-09-24 17:55:50|18440.8|18428.8|18440.9|18428.9|18440.9|18428.9|18440.8|18428.8|0
1727200560000|2024-09-24 17:56:00|18438.7|18426.7|18436.2|18424.2|18440.9|18428.9|18436.2|18424.2|2
1727200580000|2024-09-24 17:56:20|18437.3|18425.3|18436.2|18424.2|18438.4|18426.4|18436.2|18424.2|20
1727200590000|2024-09-24 17:56:30|18437.3|18425.3|18436.2|18424.2|18437.3|18425.3|18436.2|18424.2|0
1727200600000|2024-09-24 17:56:40|18437.3|18425.3|18438.4|18426.4|18438.4|18426.4|18436|18424|1
1727200610000|2024-09-24 17:56:50|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|3
1727200620000|2024-09-24 17:57:00|18438.4|18426.4|18438.5|18426.5|18440.9|18428.9|18438.4|18426.4|4
1727200630000|2024-09-24 17:57:10|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727200650000|2024-09-24 17:57:30|18440.9|18428.9|18435.9|18423.9|18440.9|18428.9|18435.9|18423.9|12
1727200660000|2024-09-24 17:57:40|||||||||1
1727200670000|2024-09-24 17:57:50|||||||||26
1727200680000|2024-09-24 17:58:00|18437|18425|18437.3|18425.3|18439.7|18427.7|18435.9|18423.9|34
1727200690000|2024-09-24 17:58:10|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18436|18424|1
1727200700000|2024-09-24 17:58:20|||||||||5
1727200720000|2024-09-24 17:58:40|18438.3|18426.3|18438.4|18426.4|18438.4|18426.4|18438.3|18426.3|0
1727200730000|2024-09-24 17:58:50|||||||||6
1727200740000|2024-09-24 17:59:00|18440.8|18428.8|18442.9|18430.9|18443.2|18431.2|18440.5|18428.5|17
1727200750000|2024-09-24 17:59:10|18441.7|18429.7|18440.4|18428.4|18441.7|18429.7|18438|18426|10
1727200760000|2024-09-24 17:59:20|18440.7|18428.7|18442.9|18430.9|18442.9|18430.9|18440.5|18428.5|13
1727200770000|2024-09-24 17:59:30|18437.9|18425.9|18435.4|18423.4|18438|18426|18432.9|18420.9|47
1727200780000|2024-09-24 17:59:40|18434.2|18422.2|18432.7|18420.7|18434.2|18422.2|18430.2|18418.2|42
1727200790000|2024-09-24 17:59:50|18432.9|18420.9|18428.2|18416.2|18432.9|18420.9|18428|18416|39
1727200800000|2024-09-24 18:00:00|18430.7|18418.7|18428.4|18416.4|18430.7|18418.7|18427|18415|11
1727200810000|2024-09-24 18:00:10|18428.3|18416.3|18423.2|18411.2|18429.4|18417.4|18423.2|18411.2|26
1727200820000|2024-09-24 18:00:20|18423|18411|18423.3|18411.3|18423.3|18411.3|18423|18411|46
1727200830000|2024-09-24 18:00:30|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|14
1727200840000|2024-09-24 18:00:40|18423.3|18411.3|18423.3|18411.3|18423.3|18411.3|18423.3|18411.3|1
1727200850000|2024-09-24 18:00:50|18423.2|18411.2|18420.8|18408.8|18423.3|18411.3|18420.8|18408.8|1
1727200860000|2024-09-24 18:01:00|18420.7|18408.7|18421.2|18409.2|18423.5|18411.5|18418.4|18406.4|28
1727200870000|2024-09-24 18:01:10|18421.3|18409.3|18418.8|18406.8|18421.3|18409.3|18418.8|18406.8|0
1727200880000|2024-09-24 18:01:20|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|1
1727200900000|2024-09-24 18:01:40|18418.4|18406.4|18417.4|18405.4|18418.4|18406.4|18417.4|18405.4|0
1727200910000|2024-09-24 18:01:50|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|0
1727200920000|2024-09-24 18:02:00|18416.2|18404.2|18418.6|18406.6|18418.6|18406.6|18416.2|18404.2|0
1727200940000|2024-09-24 18:02:20|18418.4|18406.4|18418.6|18406.6|18418.7|18406.7|18418.4|18406.4|24
1727200950000|2024-09-24 18:02:30|18418.4|18406.4|18418.6|18406.6|18418.6|18406.6|18418.4|18406.4|2
1727200970000|2024-09-24 18:02:50|||||||||1
1727200980000|2024-09-24 18:03:00|18420.9|18408.9|18420.9|18408.9|18421.1|18409.1|18420.9|18408.9|0
1727200990000|2024-09-24 18:03:10|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|0
1727201000000|2024-09-24 18:03:20|18423.6|18411.6|18425.8|18413.8|18426.1|18414.1|18423.6|18411.6|2
1727201010000|2024-09-24 18:03:30|||||||||1
1727201020000|2024-09-24 18:03:40|18424.7|18412.7|18423.3|18411.3|18424.7|18412.7|18423.3|18411.3|2
1727201030000|2024-09-24 18:03:50|18424.6|18412.6|18426.9|18414.9|18426.9|18414.9|18424.6|18412.6|1
1727201040000|2024-09-24 18:04:00|18425.8|18413.8|18425.7|18413.7|18425.8|18413.8|18425.7|18413.7|1
1727201050000|2024-09-24 18:04:10|18425.8|18413.8|18423.4|18411.4|18425.8|18413.8|18423.4|18411.4|1
1727201060000|2024-09-24 18:04:20|18422.3|18410.3|18423.4|18411.4|18423.4|18411.4|18422.3|18410.3|1
1727201070000|2024-09-24 18:04:30|18422.3|18410.3|18422.7|18410.7|18423.8|18411.8|18421.2|18409.2|19
1727201080000|2024-09-24 18:04:40|18423.8|18411.8|18420.3|18408.3|18423.8|18411.8|18419.2|18407.2|10
1727201090000|2024-09-24 18:04:50|18421.4|18409.4|18427.7|18415.7|18427.7|18415.7|18421.4|18409.4|3
1727271000000|2024-09-25 13:30:00|18401.8|18389.8|18410.7|18398.7|18423.5|18406|18401.8|18389.8|59
1727271010000|2024-09-25 13:30:10|18413|18401|18410.4|18398.4|18415.5|18403.5|18408.1|18396.1|5
1727271020000|2024-09-25 13:30:20|18410.2|18398.2|18404.5|18392.5|18410.2|18398.2|18399.8|18387.8|17
1727271030000|2024-09-25 13:30:30|18403.3|18391.3|18396.4|18384.4|18405.6|18393.6|18396.4|18384.4|11
1727271040000|2024-09-25 13:30:40|18397.5|18385.5|18389.8|18377.8|18398.4|18386.4|18389.8|18377.8|8
1727271050000|2024-09-25 13:30:50|18387.5|18375.5|18377.3|18365.3|18387.5|18375.5|18377.3|18365.3|14
1727271060000|2024-09-25 13:31:00|18378.5|18366.5|18383.5|18371.5|18387.3|18375.3|18376|18364|8
1727271070000|2024-09-25 13:31:10|18382.3|18370.3|18386.6|18374.6|18389.1|18377.1|18382.3|18370.3|15
1727271080000|2024-09-25 13:31:20|18387.9|18375.9|18389.7|18377.7|18389.7|18377.7|18386.8|18374.8|16
1727271090000|2024-09-25 13:31:30|18389.5|18377.5|18389.5|18377.5|18389.5|18377.5|18389.5|18377.5|5
1727271100000|2024-09-25 13:31:40|18389.6|18377.6|18388.3|18376.3|18389.6|18377.6|18387.1|18375.1|22
1727271110000|2024-09-25 13:31:50|18387.1|18375.1|18384.7|18372.7|18387.2|18375.2|18384.7|18372.7|12
1727271120000|2024-09-25 13:32:00|18387|18375|18392|18380|18392|18380|18387|18375|4
1727271130000|2024-09-25 13:32:10|18392.1|18380.1|18394.5|18382.5|18394.5|18382.5|18392.1|18380.1|1
1727271140000|2024-09-25 13:32:20|18398.2|18386.2|18404.2|18392.2|18406.5|18394.5|18398.2|18386.2|3
1727271150000|2024-09-25 13:32:30|18403|18391|18399.4|18387.4|18405.4|18393.4|18399.2|18387.2|19
1727271160000|2024-09-25 13:32:40|18399.2|18387.2|18401.7|18389.7|18404.1|18392.1|18399.1|18387.1|2
1727271170000|2024-09-25 13:32:50|18400.5|18388.5|18403.1|18391.1|18403.1|18391.1|18397|18385|14
1727271180000|2024-09-25 13:33:00|18406.6|18394.6|18412.8|18400.8|18414|18402|18406.6|18394.6|17
1727271190000|2024-09-25 13:33:10|18412.1|18400.1|18406|18394|18414.5|18402.5|18406|18394|15
1727271200000|2024-09-25 13:33:20|18404.8|18392.8|18401.2|18389.2|18404.8|18392.8|18401.2|18389.2|9
1727271210000|2024-09-25 13:33:30|18401.3|18389.3|18394.1|18382.1|18402.4|18390.4|18394.1|18382.1|15
1727271220000|2024-09-25 13:33:40|18392.9|18380.9|18383.6|18371.6|18392.9|18380.9|18383.6|18371.6|16
1727271230000|2024-09-25 13:33:50|18383.7|18371.7|18392|18380|18392.1|18380.1|18383.7|18371.7|3
1727271240000|2024-09-25 13:34:00|18390.8|18378.8|18387|18375|18391.7|18379.7|18384.5|18372.5|8
1727271250000|2024-09-25 13:34:10|18388.1|18376.1|18386.9|18374.9|18389.4|18377.4|18386.9|18374.9|15
1727271260000|2024-09-25 13:34:20|18385.7|18373.7|18386.9|18374.9|18387|18375|18384.5|18372.5|5
1727271270000|2024-09-25 13:34:30|18388.1|18376.1|18386.9|18374.9|18390.6|18378.6|18386.9|18374.9|1
1727271280000|2024-09-25 13:34:40|18388.1|18376.1|18391.7|18379.7|18391.7|18379.7|18386.9|18374.9|4
1727271290000|2024-09-25 13:34:50|18391.6|18379.6|18380.9|18368.9|18391.6|18379.6|18379.7|18367.7|4
1727271300000|2024-09-25 13:35:00|18381|18369|18390.8|18378.8|18390.8|18378.8|18381|18369|17
1727271310000|2024-09-25 13:35:10|18392|18380|18392.1|18380.1|18392.1|18380.1|18390.8|18378.8|5
1727271320000|2024-09-25 13:35:20|18402.1|18390.1|18398.4|18386.4|18407|18395|18397.3|18385.3|5
1727271330000|2024-09-25 13:35:30|18399.6|18387.6|18398.3|18386.3|18399.6|18387.6|18395.8|18383.8|5
1727271340000|2024-09-25 13:35:40|18393.3|18381.3|18392.1|18380.1|18393.3|18381.3|18390.8|18378.8|1
1727271350000|2024-09-25 13:35:50|18389.7|18377.7|18386.2|18374.2|18389.7|18377.7|18384.9|18372.9|20
1727271360000|2024-09-25 13:36:00|18384.9|18372.9|18378.7|18366.7|18384.9|18372.9|18378.7|18366.7|2
1727271370000|2024-09-25 13:36:10|18379.9|18367.9|18383.4|18371.4|18383.4|18371.4|18379.9|18367.9|2
1727271380000|2024-09-25 13:36:20|18383.5|18371.5|18386|18374|18389.9|18376.3|18383.5|18369.9|0
1727271390000|2024-09-25 13:36:30|18387.2|18375.2|18389.6|18377.6|18389.6|18377.6|18387.2|18375.2|2
1727271400000|2024-09-25 13:36:40|18393.3|18381.3|18390.9|18378.9|18393.4|18381.4|18390.9|18378.9|0
1727271410000|2024-09-25 13:36:50|18387.3|18375.3|18389.8|18377.8|18389.8|18377.8|18387.3|18375.3|6
1727271420000|2024-09-25 13:37:00|18389.6|18377.6|18383.9|18371.9|18389.6|18377.6|18383.9|18371.9|14
1727271430000|2024-09-25 13:37:10|18383.8|18371.8|18375.1|18363.1|18383.8|18371.8|18375.1|18363.1|6
1727271440000|2024-09-25 13:37:20|18376.4|18364.4|18375.1|18363.1|18377.5|18365.5|18375.1|18363.1|0
1727271450000|2024-09-25 13:37:30|18376.4|18364.4|18376.3|18364.3|18377.5|18365.5|18375.1|18363.1|2
1727271460000|2024-09-25 13:37:40|18375.1|18363.1|18376.3|18364.3|18376.3|18364.3|18371.6|18359.6|21
1727271480000|2024-09-25 13:38:00|18376.2|18364.2|18372.7|18360.7|18376.2|18364.2|18372.7|18360.7|2
1727271490000|2024-09-25 13:38:10|18369.2|18357.2|18371.8|18359.8|18374|18362|18369.2|18357.2|23
1727271500000|2024-09-25 13:38:20|18373|18361|18376.6|18364.6|18376.6|18364.6|18371.6|18359.6|2
1727271510000|2024-09-25 13:38:30|18377.7|18365.7|18381.4|18369.4|18382.5|18370.5|18377.7|18365.7|1
1727271520000|2024-09-25 13:38:40|18382.5|18370.5|18378.9|18366.9|18382.6|18370.6|18377.7|18365.7|3
1727271530000|2024-09-25 13:38:50|18378.8|18366.8|18382.5|18370.5|18383.8|18371.8|18377.7|18365.7|1
1727271540000|2024-09-25 13:39:00|18381.3|18369.3|18379.8|18367.8|18381.3|18369.3|18379.8|18367.8|1
1727271550000|2024-09-25 13:39:10|18382.3|18370.3|18383.5|18371.5|18383.5|18371.5|18382.3|18370.3|0
1727271560000|2024-09-25 13:39:20|18384.8|18372.8|18384.6|18372.6|18386|18374|18384.6|18372.6|1
1727271570000|2024-09-25 13:39:30|18384.7|18372.7|18371.8|18359.8|18384.7|18372.7|18371.8|18359.8|91
1727271580000|2024-09-25 13:39:40|18370.4|18358.4|18376|18364|18376.1|18364.1|18370.4|18358.4|11
1727271590000|2024-09-25 13:39:50|18375.9|18363.9|18371.3|18359.3|18375.9|18363.9|18370.2|18358.2|7
1727271600000|2024-09-25 13:40:00|18371.4|18359.4|18372.6|18360.6|18373.7|18361.7|18371.4|18359.4|8
1727271610000|2024-09-25 13:40:10|18372.5|18360.5|18386.9|18374.9|18386.9|18374.9|18370.2|18358.2|22
1727271620000|2024-09-25 13:40:20|18385.8|18373.8|18390.5|18378.5|18392.9|18380.9|18385.8|18373.8|20
1727271630000|2024-09-25 13:40:30|18389.4|18377.4|18389.4|18377.4|18390.5|18378.5|18384.6|18372.6|5
1727271640000|2024-09-25 13:40:40|18388.3|18376.3|18390.9|18378.9|18390.9|18378.9|18388.3|18376.3|1
1727271650000|2024-09-25 13:40:50|18391|18379|18394.5|18382.5|18394.5|18382.5|18391|18379|3
1727271660000|2024-09-25 13:41:00|18393.4|18381.4|18388.5|18376.5|18393.4|18381.4|18388.4|18376.4|11
1727271670000|2024-09-25 13:41:10|18387.5|18375.5|18388.7|18376.7|18388.7|18376.7|18387.2|18375.2|1
1727271680000|2024-09-25 13:41:20|18391|18379|18390|18378|18391.1|18379.1|18388.7|18376.7|4
1727271690000|2024-09-25 13:41:30|18389.8|18377.8|18393.4|18381.4|18393.5|18381.5|18389.8|18377.8|6
1727271700000|2024-09-25 13:41:40|18387.6|18375.6|18390.9|18378.9|18392.2|18380.2|18387.6|18375.6|11
1727271710000|2024-09-25 13:41:50|18389.8|18377.8|18386.2|18374.2|18389.8|18377.8|18383.8|18371.8|6
1727271720000|2024-09-25 13:42:00|18385.1|18373.1|18387.1|18375.1|18387.2|18375.2|18383.9|18371.9|11
1727271730000|2024-09-25 13:42:10|18386|18374|18387.2|18375.2|18387.2|18375.2|18385.9|18373.9|1
1727271740000|2024-09-25 13:42:20|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|1
1727271750000|2024-09-25 13:42:30|18390.9|18378.9|18393.4|18381.4|18393.4|18381.4|18389.7|18377.7|2
1727271760000|2024-09-25 13:42:40|18395.9|18383.9|18399.3|18387.3|18399.3|18387.3|18395.7|18383.7|4
1727271770000|2024-09-25 13:42:50|18399.2|18387.2|18398.2|18386.2|18399.4|18387.4|18398.1|18386.1|1
1727271780000|2024-09-25 13:43:00|18398.1|18386.1|18394.6|18382.6|18398.2|18386.2|18393.5|18381.5|2
1727271790000|2024-09-25 13:43:10|18394.5|18382.5|18395.7|18383.7|18395.7|18383.7|18390.9|18378.9|1
1727271800000|2024-09-25 13:43:20|18397|18385|18396.9|18384.9|18397|18385|18396.9|18384.9|1
1727271810000|2024-09-25 13:43:30|18395.8|18383.8|18402|18390|18404.8|18390|18395.8|18383.8|0
1727271820000|2024-09-25 13:43:40|18403.2|18391.2|18409.3|18397.3|18412.9|18400.9|18403.2|18391.2|10
1727271830000|2024-09-25 13:43:50|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|1
1727271840000|2024-09-25 13:44:00|18407.8|18395.8|18404.2|18392.2|18407.8|18395.8|18404.2|18392.2|9
1727271850000|2024-09-25 13:44:10|18403.1|18391.1|18402.8|18390.8|18405.3|18393.3|18402.8|18390.8|2
1727271860000|2024-09-25 13:44:20|18402.9|18390.9|18406.8|18394.8|18409.2|18397.2|18402.9|18390.9|5
1727271870000|2024-09-25 13:44:30|18407.9|18395.9|18410.2|18398.2|18410.4|18398.4|18407.9|18395.9|0
1727271880000|2024-09-25 13:44:40|18409.1|18397.1|18410.3|18398.3|18410.3|18398.3|18409.1|18397.1|4
1727271890000|2024-09-25 13:44:50|18411.6|18399.6|18407.8|18395.8|18411.6|18399.6|18407.8|18395.8|0
1727271900000|2024-09-25 13:45:00|18408.1|18396.1|18410.2|18398.2|18410.2|18398.2|18407.7|18395.7|5
1727271910000|2024-09-25 13:45:10|18409.1|18397.1|18405.2|18393.2|18409.1|18397.1|18404.1|18392.1|0
1727271920000|2024-09-25 13:45:20|18405|18393|18407.7|18395.7|18407.7|18395.7|18402.7|18390.7|9
1727271930000|2024-09-25 13:45:30|18409.1|18397.1|18409.1|18397.1|18409.1|18397.1|18405.3|18393.3|2
1727271940000|2024-09-25 13:45:40|18409.2|18397.2|18412.7|18400.7|18412.7|18400.7|18409.2|18397.2|2
1727271950000|2024-09-25 13:45:50|18411.6|18399.6|18410.3|18398.3|18412.7|18400.7|18410.3|18398.3|2
1727271960000|2024-09-25 13:46:00|18411.5|18399.5|18411.5|18399.5|18411.5|18399.5|18411.4|18399.4|1
1727271970000|2024-09-25 13:46:10|18412.6|18400.6|18411.4|18399.4|18412.6|18400.6|18411.4|18399.4|1
1727271980000|2024-09-25 13:46:20|18411.3|18399.3|18411.3|18399.3|18411.3|18399.3|18411.3|18399.3|19
1727271990000|2024-09-25 13:46:30|18410.1|18398.1|18411.4|18399.4|18412.6|18400.6|18410.1|18398.1|7
1727272000000|2024-09-25 13:46:40|18411.5|18399.5|18410.1|18398.1|18412.6|18400.6|18405.6|18393.6|5
1727272010000|2024-09-25 13:46:50|18409|18397|18409.1|18397.1|18410.2|18398.2|18407.8|18395.8|8
1727272020000|2024-09-25 13:47:00|18409.2|18397.2|18409.2|18397.2|18410.3|18398.3|18409.2|18397.2|2
1727272030000|2024-09-25 13:47:10|18410.3|18398.3|18412.8|18400.8|18412.8|18400.8|18409.2|18397.2|0
1727272040000|2024-09-25 13:47:20|18411.7|18399.7|18405.6|18393.6|18411.7|18399.7|18405.6|18393.6|8
1727272050000|2024-09-25 13:47:30|||||||||2
1727272060000|2024-09-25 13:47:40|18405.4|18393.4|18406.8|18394.8|18406.8|18394.8|18405.4|18393.4|3
1727272070000|2024-09-25 13:47:50|18408|18396|18408|18396|18408|18396|18408|18396|1
1727272080000|2024-09-25 13:48:00|18406.7|18394.7|18406.7|18394.7|18406.7|18394.7|18405.6|18393.6|2
1727272090000|2024-09-25 13:48:10|18406.6|18394.6|18406.7|18394.7|18409.2|18397.2|18403.2|18391.2|7
1727272100000|2024-09-25 13:48:20|18408.2|18396.2|18408.2|18396.2|18408.2|18396.2|18408.2|18396.2|5
1727272120000|2024-09-25 13:48:40|18408.3|18396.3|18415.3|18403.3|18415.3|18403.3|18408.2|18396.2|0
1727272130000|2024-09-25 13:48:50|18414.1|18402.1|18418|18406|18419|18407|18414.1|18402.1|7
1727272140000|2024-09-25 13:49:00|18414.2|18402.2|18413|18401|18415.3|18403.3|18413|18401|1
1727272150000|2024-09-25 13:49:10|18412.8|18400.8|18410.5|18398.5|18412.8|18400.8|18410.5|18398.5|0
1727272160000|2024-09-25 13:49:20|18411.8|18399.8|18413|18401|18413|18401|18411.8|18399.8|1
1727272170000|2024-09-25 13:49:30|18411.7|18399.7|18411.7|18399.7|18411.7|18399.7|18411.7|18399.7|5
1727272180000|2024-09-25 13:49:40|18411.8|18399.8|18411.7|18399.7|18414.2|18402.2|18411.7|18399.7|1
1727272190000|2024-09-25 13:49:50|18410.6|18398.6|18410.5|18398.5|18410.6|18398.6|18410.5|18398.5|0
1727272200000|2024-09-25 13:50:00|18409.4|18397.4|18408.2|18396.2|18410.7|18398.7|18408.2|18396.2|5
1727272210000|2024-09-25 13:50:10|18408.3|18396.3|18409.4|18397.4|18409.4|18397.4|18408.2|18396.2|2
1727272220000|2024-09-25 13:50:20|18409.3|18397.3|18409.4|18397.4|18409.4|18397.4|18408.2|18396.2|1
1727272230000|2024-09-25 13:50:30|18409.3|18397.3|18406|18394|18411.8|18399.8|18405.9|18393.9|10
1727272240000|2024-09-25 13:50:40|18404.9|18392.9|18404.9|18392.9|18407.3|18395.3|18404.9|18392.9|1
1727272250000|2024-09-25 13:50:50|18406|18394|18405.9|18393.9|18406|18394|18404.9|18392.9|2
1727272260000|2024-09-25 13:51:00|18407.1|18395.1|18408.2|18396.2|18408.3|18396.3|18405.9|18393.9|1
1727272270000|2024-09-25 13:51:10|18408.3|18396.3|18410.7|18398.7|18413.1|18401.1|18408.3|18396.3|1
1727272280000|2024-09-25 13:51:20|18410.8|18398.8|18411.9|18399.9|18413.1|18401.1|18410.8|18398.8|2
1727272290000|2024-09-25 13:51:30|18411.8|18399.8|18411.9|18399.9|18411.9|18399.9|18411.8|18399.8|3
1727272300000|2024-09-25 13:51:40|18413.1|18401.1|18411.9|18399.9|18413.1|18401.1|18411.9|18399.9|0
1727272310000|2024-09-25 13:51:50|18411.8|18399.8|18410.6|18398.6|18413|18401|18410.6|18398.6|2
1727272320000|2024-09-25 13:52:00|||||||||1
1727272330000|2024-09-25 13:52:10|18411.7|18399.7|18410.8|18398.8|18411.8|18399.8|18410.7|18398.7|3
1727272340000|2024-09-25 13:52:20|18413.1|18401.1|18409.4|18397.4|18413.1|18401.1|18408.2|18396.2|4
1727272350000|2024-09-25 13:52:30|18410.6|18398.6|18411.9|18399.9|18411.9|18399.9|18409.4|18397.4|1
1727272360000|2024-09-25 13:52:40|18411.8|18399.8|18411.7|18399.7|18411.8|18399.8|18409.4|18397.4|2
1727272370000|2024-09-25 13:52:50|18410.6|18398.6|18410.6|18398.6|18412.8|18400.8|18410.6|18398.6|3
1727272380000|2024-09-25 13:53:00|18410.5|18398.5|18410.6|18398.6|18410.6|18398.6|18410.5|18398.5|3
1727272390000|2024-09-25 13:53:10|18409.4|18397.4|18413.1|18401.1|18413.2|18401.2|18409.4|18397.4|0
1727272400000|2024-09-25 13:53:20|18413.2|18401.2|18413.1|18401.1|18413.2|18401.2|18413.1|18401.1|7
1727272410000|2024-09-25 13:53:30|18413|18401|18413.1|18401.1|18413.1|18401.1|18410.7|18398.7|2
1727272420000|2024-09-25 13:53:40|18411.9|18399.9|18413.1|18401.1|18413.1|18401.1|18409.4|18397.4|1
1727272430000|2024-09-25 13:53:50|||||||||2
1727272440000|2024-09-25 13:54:00|18413.2|18401.2|18413.1|18401.1|18413.2|18401.2|18413.1|18401.1|3
1727272450000|2024-09-25 13:54:10|18413.2|18401.2|18408.2|18396.2|18413.2|18401.2|18408.2|18396.2|6
1727272460000|2024-09-25 13:54:20|18409.3|18397.3|18408.2|18396.2|18409.3|18397.3|18408.2|18396.2|0
1727272470000|2024-09-25 13:54:30|18407|18395|18407|18395|18407|18395|18407|18395|14
1727272480000|2024-09-25 13:54:40|18405.6|18393.6|18403.2|18391.2|18406.7|18394.7|18403.2|18391.2|21
1727272490000|2024-09-25 13:54:50|18400.9|18388.9|18400.9|18388.9|18402|18390|18400.9|18388.9|7
1727272500000|2024-09-25 13:55:00|18403.3|18391.3|18406.9|18394.9|18406.9|18394.9|18403.3|18391.3|3
1727272510000|2024-09-25 13:55:10|||||||||3
1727272520000|2024-09-25 13:55:20|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|0
1727272530000|2024-09-25 13:55:30|18409.2|18397.2|18408.1|18396.1|18409.2|18397.2|18408.1|18396.1|1
1727272540000|2024-09-25 13:55:40|18406.8|18394.8|18406.7|18394.7|18406.8|18394.8|18405.6|18393.6|4
1727272550000|2024-09-25 13:55:50|18407.9|18395.9|18407.9|18395.9|18408|18396|18407.9|18395.9|2
1727272560000|2024-09-25 13:56:00|18409.1|18397.1|18409.2|18397.2|18411.7|18399.7|18409.1|18397.1|14
1727272570000|2024-09-25 13:56:10|18411.5|18399.5|18413.1|18401.1|18413.1|18401.1|18410.4|18398.4|3
1727272580000|2024-09-25 13:56:20|18413.2|18401.2|18410.6|18398.6|18413.2|18401.2|18410.6|18398.6|9
1727272590000|2024-09-25 13:56:30|18410.7|18398.7|18410.7|18398.7|18410.7|18398.7|18410.7|18398.7|2
1727272600000|2024-09-25 13:56:40|18413.1|18401.1|18413.2|18401.2|18413.2|18401.2|18413.1|18401.1|1
1727272610000|2024-09-25 13:56:50|18420.5|18408.5|18419.1|18407.1|18420.5|18408.5|18418|18406|8
1727272620000|2024-09-25 13:57:00|18418|18406|18416.6|18404.6|18418|18406|18415.4|18403.4|1
1727272630000|2024-09-25 13:57:10|18415.2|18403.2|18415.2|18403.2|18415.2|18403.2|18415.2|18403.2|5
1727272640000|2024-09-25 13:57:20|18415.1|18403.1|18412.7|18400.7|18415.1|18403.1|18412.7|18400.7|2
1727272650000|2024-09-25 13:57:30|18413.9|18401.9|18412.7|18400.7|18413.9|18401.9|18412.7|18400.7|0
1727272660000|2024-09-25 13:57:40|18415.5|18403.5|18420.1|18408.1|18420.2|18408.2|18415.5|18403.5|14
1727272670000|2024-09-25 13:57:50|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|3
1727272680000|2024-09-25 13:58:00|18421.4|18409.4|18422.5|18410.5|18422.5|18410.5|18420|18408|5
1727272690000|2024-09-25 13:58:10|18422.6|18410.6|18424.8|18412.8|18424.8|18412.8|18422.6|18410.6|1
1727272700000|2024-09-25 13:58:20|18422.5|18410.5|18427.3|18415.3|18429.6|18417.6|18422.5|18410.5|9
1727272710000|2024-09-25 13:58:30|18429.7|18417.7|18433.5|18421.5|18434.6|18422.6|18428.6|18416.6|62
1727272720000|2024-09-25 13:58:40|18434.6|18422.6|18433.3|18421.3|18434.6|18422.6|18433.3|18421.3|4
1727272730000|2024-09-25 13:58:50|18433.2|18421.2|18428.3|18416.3|18433.2|18421.2|18428.3|18416.3|1
1727272740000|2024-09-25 13:59:00|18429.5|18417.5|18429.6|18417.6|18429.7|18417.7|18428.3|18416.3|9
1727272750000|2024-09-25 13:59:10|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|0
1727272760000|2024-09-25 13:59:20|18427.1|18415.1|18426|18414|18428.3|18416.3|18426|18414|4
1727272770000|2024-09-25 13:59:30|18425.1|18413.1|18426.3|18414.3|18426.3|18414.3|18425.1|18413.1|25
1727272780000|2024-09-25 13:59:40|18426.4|18414.4|18431.1|18419.1|18433.5|18421.5|18426.4|18414.4|7
1727272790000|2024-09-25 13:59:50|18432.2|18420.2|18428.6|18416.6|18432.3|18420.3|18428.6|18416.6|3
1727272800000|2024-09-25 14:00:00|18429.7|18417.7|18428.6|18416.6|18431.1|18419.1|18428.6|18416.6|2
1727272810000|2024-09-25 14:00:10|18428.7|18416.7|18432.3|18420.3|18432.3|18420.3|18428.7|18416.7|3
1727272820000|2024-09-25 14:00:20|18432.4|18420.4|18436.3|18424.3|18436.3|18424.3|18432.3|18420.3|18
1727272830000|2024-09-25 14:00:30|18435.1|18423.1|18435.1|18423.1|18435.1|18423.1|18435.1|18423.1|0
1727272840000|2024-09-25 14:00:40|18432.6|18420.6|18431.3|18419.3|18432.6|18420.6|18430.3|18418.3|6
1727272850000|2024-09-25 14:00:50|18431.2|18419.2|18433.7|18421.7|18434.8|18422.8|18431.2|18419.2|0
1727272860000|2024-09-25 14:01:00|18433.6|18421.6|18432.4|18420.4|18433.6|18421.6|18430.1|18418.1|2
1727272880000|2024-09-25 14:01:20|18432.5|18420.5|18432.4|18420.4|18432.5|18420.5|18432.4|18420.4|1
1727272890000|2024-09-25 14:01:30|18431.3|18419.3|18435|18423|18435|18423|18431.3|18419.3|6
1727272900000|2024-09-25 14:01:40|18433.8|18421.8|18432.6|18420.6|18435|18423|18432.6|18420.6|7
1727272910000|2024-09-25 14:01:50|18432.5|18420.5|18436.3|18424.3|18436.3|18424.3|18432.5|18420.5|5
1727272920000|2024-09-25 14:02:00|18435.1|18423.1|18433.8|18421.8|18435.1|18423.1|18432.6|18420.6|2
1727272930000|2024-09-25 14:02:10|18430.3|18418.3|18431.4|18419.4|18431.4|18419.4|18430.1|18418.1|0
1727272940000|2024-09-25 14:02:20|||||||||3
1727272950000|2024-09-25 14:02:30|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.2|18419.2|0
1727272960000|2024-09-25 14:02:40|18427.5|18415.5|18421.6|18409.6|18427.5|18415.5|18420.5|18408.5|5
1727272970000|2024-09-25 14:02:50|18422.8|18410.8|18425.4|18413.4|18427.6|18415.6|18421.6|18409.6|9
1727272990000|2024-09-25 14:03:10|18426.5|18414.5|18426.5|18414.5|18426.5|18414.5|18425.3|18413.3|3
1727273000000|2024-09-25 14:03:20|18425.3|18413.3|18422.6|18410.6|18425.3|18413.3|18421.5|18409.5|3
1727273010000|2024-09-25 14:03:30|18421.5|18409.5|18422.6|18410.6|18422.6|18410.6|18421.5|18409.5|1
1727273020000|2024-09-25 14:03:40|18421.5|18409.5|18422.6|18410.6|18422.6|18410.6|18421.5|18409.5|4
1727273030000|2024-09-25 14:03:50|18421.4|18409.4|18421.4|18409.4|18422.6|18410.6|18420.3|18408.3|0
1727273040000|2024-09-25 14:04:00|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18417.8|18405.8|22
1727273050000|2024-09-25 14:04:10|18420.1|18408.1|18419|18407|18420.1|18408.1|18415.5|18403.5|21
1727273060000|2024-09-25 14:04:20|18417.9|18405.9|18419.1|18407.1|18419.1|18407.1|18417.9|18405.9|0
1727273070000|2024-09-25 14:04:30|18420.3|18408.3|18421.6|18409.6|18421.6|18409.6|18419.1|18407.1|1
1727273080000|2024-09-25 14:04:40|18422.6|18410.6|18421.5|18409.5|18422.6|18410.6|18421.5|18409.5|3
1727273090000|2024-09-25 14:04:50|18422.6|18410.6|18423.8|18411.8|18423.8|18411.8|18422.6|18410.6|1
1727273100000|2024-09-25 14:05:00|18422.6|18410.6|18417.8|18405.8|18423.8|18411.8|18417.6|18405.6|2
1727273110000|2024-09-25 14:05:10|18416.5|18404.5|18415.3|18403.3|18418.9|18406.9|18415.3|18403.3|1
1727273120000|2024-09-25 14:05:20|18415.4|18403.4|18417.6|18405.6|18419|18407|18415.4|18403.4|2
1727273130000|2024-09-25 14:05:30|18416.5|18404.5|18418.9|18406.9|18418.9|18406.9|18416.5|18404.5|2
1727273140000|2024-09-25 14:05:40|18419|18407|18430.2|18418.2|18430.2|18418.2|18419|18407|18
1727273150000|2024-09-25 14:05:50|18430.3|18418.3|18428.9|18416.9|18430.3|18418.3|18428.9|18416.9|2
1727273160000|2024-09-25 14:06:00|18429|18417|18430.2|18418.2|18430.2|18418.2|18428.9|18416.9|10
1727273170000|2024-09-25 14:06:10|18428.9|18416.9|18430.2|18418.2|18430.2|18418.2|18428.9|18416.9|0
1727273180000|2024-09-25 14:06:20|18426.3|18414.3|18427.7|18415.7|18427.7|18415.7|18426.3|18414.3|0
1727273190000|2024-09-25 14:06:30|||||||||1
1727273200000|2024-09-25 14:06:40|||||||||2
1727273210000|2024-09-25 14:06:50|18428.8|18416.8|18427.8|18415.8|18428.9|18416.9|18427.7|18415.7|3
1727273220000|2024-09-25 14:07:00|18428.9|18416.9|18429|18417|18430.2|18418.2|18427.7|18415.7|1
1727273230000|2024-09-25 14:07:10|18427.9|18415.9|18433.9|18421.9|18433.9|18421.9|18427.9|18415.9|1
1727273240000|2024-09-25 14:07:20|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|0
1727273250000|2024-09-25 14:07:30|18433.9|18421.9|18437.7|18425.7|18437.7|18425.7|18433.9|18421.9|1
1727273260000|2024-09-25 14:07:40|18436.5|18424.5|18437.5|18425.5|18437.7|18425.7|18434|18422|4
1727273270000|2024-09-25 14:07:50|18436.4|18424.4|18435.2|18423.2|18437.5|18425.5|18434|18422|1
1727273280000|2024-09-25 14:08:00|18432.7|18420.7|18432.9|18420.9|18435.2|18423.2|18432.7|18420.7|0
1727273290000|2024-09-25 14:08:10|18435|18423|18434.9|18422.9|18435.2|18423.2|18433.9|18421.9|0
1727273300000|2024-09-25 14:08:20|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|1
1727273310000|2024-09-25 14:08:30|18432.7|18420.7|18434.9|18422.9|18435|18423|18432.7|18420.7|8
1727273320000|2024-09-25 14:08:40|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|4
1727273330000|2024-09-25 14:08:50|18436.3|18424.3|18437.4|18425.4|18437.4|18425.4|18436.3|18424.3|1
1727273340000|2024-09-25 14:09:00|18437.3|18425.3|18436.1|18424.1|18437.3|18425.3|18434.9|18422.9|1
1727273350000|2024-09-25 14:09:10|18436.2|18424.2|18437.4|18425.4|18437.4|18425.4|18436.2|18424.2|1
1727273370000|2024-09-25 14:09:30|18434.9|18422.9|18437.4|18425.4|18437.4|18425.4|18434.9|18422.9|1
1727273380000|2024-09-25 14:09:40|||||||||2
1727273390000|2024-09-25 14:09:50|||||||||1
1727273400000|2024-09-25 14:10:00|18437.5|18425.5|18437.4|18425.4|18437.5|18425.5|18437.4|18425.4|2
1727273420000|2024-09-25 14:10:20|18437.7|18425.7|18435.3|18423.3|18437.7|18425.7|18435.3|18423.3|7
1727273430000|2024-09-25 14:10:30|18433.9|18421.9|18432.7|18420.7|18435.2|18423.2|18432.7|18420.7|3
1727273440000|2024-09-25 14:10:40|18430.2|18418.2|18426.5|18414.5|18430.2|18418.2|18426.5|18414.5|1
1727273450000|2024-09-25 14:10:50|18427.7|18415.7|18424|18412|18427.7|18415.7|18424|18412|0
1727273460000|2024-09-25 14:11:00|18425.2|18413.2|18426.3|18414.3|18426.3|18414.3|18425.2|18413.2|0
1727273470000|2024-09-25 14:11:10|18426.4|18414.4|18425.2|18413.2|18427.5|18415.5|18425.2|18413.2|0
1727273480000|2024-09-25 14:11:20|18423.9|18411.9|18422.7|18410.7|18423.9|18411.9|18421.5|18409.5|2
1727273490000|2024-09-25 14:11:30|18425.1|18413.1|18425.2|18413.2|18425.2|18413.2|18424|18412|1
1727273500000|2024-09-25 14:11:40|18424|18412|18425.2|18413.2|18425.2|18413.2|18424|18412|1
1727273510000|2024-09-25 14:11:50|18409.8|18397.8|18413.6|18401.6|18413.6|18401.6|18409.6|18397.6|23
1727273520000|2024-09-25 14:12:00|18412.4|18400.4|18412.2|18400.2|18412.4|18400.4|18412.2|18400.2|1
1727273530000|2024-09-25 14:12:10|18411.1|18399.1|18412.2|18400.2|18412.2|18400.2|18411.1|18399.1|0
1727273540000|2024-09-25 14:12:20|18411.1|18399.1|18410.1|18398.1|18411.1|18399.1|18408.8|18396.8|8
1727273550000|2024-09-25 14:12:30|18410.3|18398.3|18418.7|18406.7|18418.7|18406.7|18407.9|18395.9|15
1727273560000|2024-09-25 14:12:40|18421.2|18409.2|18421.1|18409.1|18421.2|18409.2|18421.1|18409.1|0
1727273570000|2024-09-25 14:12:50|18422.3|18410.3|18422.4|18410.4|18423.6|18411.6|18421.2|18409.2|2
1727273580000|2024-09-25 14:13:00|18423.6|18411.6|18417.3|18405.3|18423.6|18411.6|18417.3|18405.3|4
1727273590000|2024-09-25 14:13:10|18417.4|18405.4|18417.4|18405.4|18418.6|18406.6|18417.4|18405.4|0
1727273600000|2024-09-25 14:13:20|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|18418.5|18406.5|0
1727273610000|2024-09-25 14:13:30|18420.9|18408.9|18421|18409|18421|18409|18420.9|18408.9|5
1727273620000|2024-09-25 14:13:40|18414.9|18402.9|18416.2|18404.2|18416.2|18404.2|18414.9|18402.9|3
1727273630000|2024-09-25 14:13:50|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|1
1727273640000|2024-09-25 14:14:00|18416.2|18404.2|18414.8|18402.8|18416.2|18404.2|18414.8|18402.8|1
1727273660000|2024-09-25 14:14:20|||||||||1
1727273670000|2024-09-25 14:14:30|18412.2|18400.2|18413.7|18401.7|18413.7|18401.7|18411.1|18399.1|8
1727273680000|2024-09-25 14:14:40|18412.4|18400.4|18413.7|18401.7|18413.7|18401.7|18412.4|18400.4|0
1727273690000|2024-09-25 14:14:50|18413.6|18401.6|18414.9|18402.9|18414.9|18402.9|18413.6|18401.6|1
1727273700000|2024-09-25 14:15:00|18413.8|18401.8|18414.9|18402.9|18414.9|18402.9|18413.8|18401.8|1
1727273710000|2024-09-25 14:15:10|18413.8|18401.8|18410.1|18398.1|18413.8|18401.8|18409.9|18397.9|4
1727273720000|2024-09-25 14:15:20|18409.9|18397.9|18407.6|18395.6|18409.9|18397.9|18407.6|18395.6|2
1727273730000|2024-09-25 14:15:30|18407.4|18395.4|18407.8|18395.8|18407.8|18395.8|18407.4|18395.4|2
1727273740000|2024-09-25 14:15:40|18407.7|18395.7|18408.9|18396.9|18408.9|18396.9|18407.7|18395.7|3
1727273750000|2024-09-25 14:15:50|18408.8|18396.8|18408.9|18396.9|18408.9|18396.9|18408.8|18396.8|1
1727273760000|2024-09-25 14:16:00|18410.1|18398.1|18408.9|18396.9|18410.1|18398.1|18408.9|18396.9|0
1727273770000|2024-09-25 14:16:10|18410.1|18398.1|18407.7|18395.7|18410.1|18398.1|18407.7|18395.7|0
1727273780000|2024-09-25 14:16:20|18407.6|18395.6|18407.7|18395.7|18407.7|18395.7|18407.6|18395.6|1
1727273800000|2024-09-25 14:16:40|18407.6|18395.6|18406.5|18394.5|18407.7|18395.7|18406.5|18394.5|2
1727273810000|2024-09-25 14:16:50|18407.6|18395.6|18405.2|18393.2|18407.6|18395.6|18405.2|18393.2|3
1727273820000|2024-09-25 14:17:00|18406.3|18394.3|18404|18392|18406.3|18394.3|18403.9|18391.9|1
1727273830000|2024-09-25 14:17:10|18405.2|18393.2|18409|18397|18409|18397|18405.2|18393.2|2
1727273840000|2024-09-25 14:17:20|18408.9|18396.9|18406.5|18394.5|18410.2|18398.2|18405.2|18393.2|3
1727273850000|2024-09-25 14:17:30|18407.7|18395.7|18410.3|18398.3|18410.3|18398.3|18407.7|18395.7|0
1727273870000|2024-09-25 14:17:50|18407.7|18395.7|18410.2|18398.2|18410.2|18398.2|18407.7|18395.7|8
1727273880000|2024-09-25 14:18:00|18409|18397|18406.3|18394.3|18410.2|18398.2|18405.2|18393.2|7
1727273890000|2024-09-25 14:18:10|18406.4|18394.4|18407.6|18395.6|18407.7|18395.7|18406.4|18394.4|2
1727273900000|2024-09-25 14:18:20|18407.7|18395.7|18410|18398|18410.1|18398.1|18407.7|18395.7|0
1727273910000|2024-09-25 14:18:30|18410.1|18398.1|18412.5|18400.5|18412.5|18400.5|18410|18398|0
1727273920000|2024-09-25 14:18:40|18413.7|18401.7|18412.5|18400.5|18413.7|18401.7|18412.5|18400.5|0
1727273930000|2024-09-25 14:18:50|18410.1|18398.1|18410.1|18398.1|18410.1|18398.1|18410.1|18398.1|0
1727273940000|2024-09-25 14:19:00|18408.9|18396.9|18408.9|18396.9|18408.9|18396.9|18408.9|18396.9|1
1727273950000|2024-09-25 14:19:10|18410.1|18398.1|18407.5|18395.5|18410.1|18398.1|18407.5|18395.5|3
1727273960000|2024-09-25 14:19:20|18406.3|18394.3|18407.5|18395.5|18407.5|18395.5|18406.3|18394.3|0
1727273970000|2024-09-25 14:19:30|18409.7|18397.7|18413.8|18401.8|18413.8|18401.8|18408.7|18396.7|9
1727273980000|2024-09-25 14:19:40|18415.1|18403.1|18415.1|18403.1|18415.1|18403.1|18415.1|18403.1|0
1727273990000|2024-09-25 14:19:50|18413.8|18401.8|18413.9|18401.9|18415|18403|18413.8|18401.8|0
1727274000000|2024-09-25 14:20:00|18413.8|18401.8|18410.1|18398.1|18413.8|18401.8|18410.1|18398.1|0
1727274010000|2024-09-25 14:20:10|18411.2|18399.2|18410.1|18398.1|18411.2|18399.2|18410.1|18398.1|1
1727274020000|2024-09-25 14:20:20|18410.2|18398.2|18409.1|18397.1|18410.2|18398.2|18407.8|18395.8|4
1727274030000|2024-09-25 14:20:30|18409|18397|18409|18397|18410.2|18398.2|18409|18397|1
1727274040000|2024-09-25 14:20:40|18408.9|18396.9|18409|18397|18409|18397|18408.9|18396.9|1
1727274050000|2024-09-25 14:20:50|18408.9|18396.9|18409|18397|18410.2|18398.2|18408.9|18396.9|0
1727274060000|2024-09-25 14:21:00|18410.2|18398.2|18412.5|18400.5|18412.7|18400.7|18410.2|18398.2|11
1727274070000|2024-09-25 14:21:10|18413.6|18401.6|18415|18403|18416.2|18404.2|18413.6|18401.6|2
1727274080000|2024-09-25 14:21:20|18416.2|18404.2|18418.7|18406.7|18418.7|18406.7|18416.2|18404.2|0
1727274090000|2024-09-25 14:21:30|18418.6|18406.6|18417.5|18405.5|18418.6|18406.6|18417.5|18405.5|1
1727274100000|2024-09-25 14:21:40|18417.3|18405.3|18417.3|18405.3|18417.3|18405.3|18417.3|18405.3|0
1727274110000|2024-09-25 14:21:50|18417.2|18405.2|18415|18403|18417.3|18405.3|18415|18403|1
1727274120000|2024-09-25 14:22:00|18416.1|18404.1|18413.7|18401.7|18416.2|18404.2|18412.5|18400.5|0
1727274130000|2024-09-25 14:22:10|||||||||1
1727274140000|2024-09-25 14:22:20|18413.6|18401.6|18414.6|18402.6|18414.6|18402.6|18412.5|18400.5|41
1727274160000|2024-09-25 14:22:40|18413.4|18401.4|18414.5|18402.5|18414.5|18402.5|18413.4|18401.4|4
1727274170000|2024-09-25 14:22:50|18414.6|18402.6|18417.1|18405.1|18417.1|18405.1|18414.6|18402.6|4
1727274180000|2024-09-25 14:23:00|18417.2|18405.2|18419.5|18407.5|18419.7|18407.7|18417.2|18405.2|10
1727274190000|2024-09-25 14:23:10|18419.6|18407.6|18419.5|18407.5|18419.6|18407.6|18419.5|18407.5|0
1727274200000|2024-09-25 14:23:20|||||||||1
1727274210000|2024-09-25 14:23:30|18419.4|18407.4|18417.1|18405.1|18419.4|18407.4|18417.1|18405.1|0
1727274230000|2024-09-25 14:23:50|18417.2|18405.2|18418.4|18406.4|18418.4|18406.4|18417.2|18405.2|1
1727274240000|2024-09-25 14:24:00|18419.6|18407.6|18419.6|18407.6|18419.6|18407.6|18419.6|18407.6|0
1727274270000|2024-09-25 14:24:30|||||||||1
1727274280000|2024-09-25 14:24:40|||||||||2
1727274290000|2024-09-25 14:24:50|18419.4|18407.4|18417.1|18405.1|18419.4|18407.4|18417.1|18405.1|1
1727274300000|2024-09-25 14:25:00|18416.9|18404.9|18414.6|18402.6|18416.9|18404.9|18414.6|18402.6|2
1727274310000|2024-09-25 14:25:10|18415.8|18403.8|18415.8|18403.8|18415.8|18403.8|18415.8|18403.8|1
1727274320000|2024-09-25 14:25:20|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|0
1727274330000|2024-09-25 14:25:30|18414.7|18402.7|18417.1|18405.1|18417.1|18405.1|18414.7|18402.7|0
1727274340000|2024-09-25 14:25:40|18417|18405|18415.9|18403.9|18417.1|18405.1|18415.9|18403.9|1
1727274350000|2024-09-25 14:25:50|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|0
1727274360000|2024-09-25 14:26:00|18415.8|18403.8|18417|18405|18417.1|18405.1|18414.6|18402.6|1
1727274370000|2024-09-25 14:26:10|18414.6|18402.6|18415.9|18403.9|18415.9|18403.9|18414.6|18402.6|0
1727274380000|2024-09-25 14:26:20|18417.1|18405.1|18415.9|18403.9|18417.1|18405.1|18415.9|18403.9|1
1727274390000|2024-09-25 14:26:30|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|0
1727274400000|2024-09-25 14:26:40|18414.7|18402.7|18412.2|18400.2|18414.7|18402.7|18412.2|18400.2|22
1727274420000|2024-09-25 14:27:00|18413.6|18401.6|18412.2|18400.2|18413.6|18401.6|18412.2|18400.2|1
1727274430000|2024-09-25 14:27:10|18412.4|18400.4|18417.2|18405.2|18417.4|18405.4|18412.4|18400.4|9
1727274440000|2024-09-25 14:27:20|18417.4|18405.4|18417.2|18405.2|18417.4|18405.4|18417.2|18405.2|2
1727274450000|2024-09-25 14:27:30|18417.4|18405.4|18417.2|18405.2|18417.4|18405.4|18417.2|18405.2|0
1727274460000|2024-09-25 14:27:40|18417.4|18405.4|18418.5|18406.5|18418.5|18406.5|18417.4|18405.4|0
1727274470000|2024-09-25 14:27:50|18420.1|18408.1|18422.4|18410.4|18422.4|18410.4|18420.1|18408.1|2
1727274480000|2024-09-25 14:28:00|18424.6|18412.6|18422.2|18410.2|18424.6|18412.6|18422.2|18410.2|1
1727274490000|2024-09-25 14:28:10|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|0
1727274500000|2024-09-25 14:28:20|18423.5|18411.5|18424.8|18412.8|18424.8|18412.8|18423.5|18411.5|2
1727274510000|2024-09-25 14:28:30|18426|18414|18427.3|18415.3|18428.5|18416.5|18426|18414|0
1727274520000|2024-09-25 14:28:40|18428.5|18416.5|18428.5|18416.5|18428.5|18416.5|18428.5|18416.5|3
1727274530000|2024-09-25 14:28:50|18428.8|18416.8|18432.3|18420.3|18432.3|18420.3|18428.8|18416.8|23
1727274540000|2024-09-25 14:29:00|18433.6|18421.6|18434.8|18422.8|18434.8|18422.8|18433.6|18421.6|3
1727274550000|2024-09-25 14:29:10|18437|18425|18437|18425|18437|18425|18437|18425|1
1727274560000|2024-09-25 14:29:20|18435.9|18423.9|18437|18425|18437|18425|18435.9|18423.9|0
1727274580000|2024-09-25 14:29:40|||||||||3
1727274590000|2024-09-25 14:29:50|18434.8|18422.8|18434.6|18422.6|18435.9|18423.9|18434.6|18422.6|6
1727274600000|2024-09-25 14:30:00|18434.8|18422.8|18430.9|18418.9|18434.8|18422.8|18428.3|18416.3|3
1727274610000|2024-09-25 14:30:10|18431|18419|18430.8|18418.8|18431|18419|18429.6|18417.6|0
1727274620000|2024-09-25 14:30:20|18429.5|18417.5|18429.5|18417.5|18430.8|18418.8|18428.4|18416.4|0
1727274630000|2024-09-25 14:30:30|18428.4|18416.4|18425.9|18413.9|18428.4|18416.4|18425.9|18413.9|3
1727274640000|2024-09-25 14:30:40|18427|18415|18428.2|18416.2|18428.2|18416.2|18425.8|18413.8|0
1727274650000|2024-09-25 14:30:50|18428.3|18416.3|18427|18415|18428.3|18416.3|18427|18415|0
1727274660000|2024-09-25 14:31:00|18428.2|18416.2|18426.8|18414.8|18428.2|18416.2|18425.9|18413.9|26
1727274670000|2024-09-25 14:31:10|18425.7|18413.7|18426.8|18414.8|18426.9|18414.9|18425.7|18413.7|0
1727274680000|2024-09-25 14:31:20|18426.9|18414.9|18428.1|18416.1|18428.1|18416.1|18426.9|18414.9|5
1727274690000|2024-09-25 14:31:30|18428|18416|18428|18416|18429.2|18417.2|18428|18416|0
1727274700000|2024-09-25 14:31:40|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18425.7|18413.7|1
1727274710000|2024-09-25 14:31:50|18424.5|18412.5|18426.8|18414.8|18426.8|18414.8|18424.5|18412.5|0
1727274720000|2024-09-25 14:32:00|18425.7|18413.7|18425.7|18413.7|18425.7|18413.7|18425.7|18413.7|0
1727274730000|2024-09-25 14:32:10|18425.6|18413.6|18424.4|18412.4|18425.6|18413.6|18424.4|18412.4|1
1727274740000|2024-09-25 14:32:20|||||||||3
1727274750000|2024-09-25 14:32:30|18424.5|18412.5|18428|18416|18428|18416|18424.5|18412.5|2
1727274760000|2024-09-25 14:32:40|18431.9|18419.9|18431.9|18419.9|18431.9|18419.9|18431.9|18419.9|23
1727274770000|2024-09-25 14:32:50|18432|18420|18431.8|18419.8|18434.3|18422.3|18431.8|18419.8|13
1727274810000|2024-09-25 14:33:30|||||||||1
1727274830000|2024-09-25 14:33:50|||||||||1
1727274840000|2024-09-25 14:34:00|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|1
1727274850000|2024-09-25 14:34:10|18433.1|18421.1|18433|18421|18433.1|18421.1|18431.8|18419.8|1
1727274860000|2024-09-25 14:34:20|18433.1|18421.1|18434.2|18422.2|18434.2|18422.2|18433.1|18421.1|0
1727274880000|2024-09-25 14:34:40|||||||||1
1727274890000|2024-09-25 14:34:50|18434.1|18422.1|18431.8|18419.8|18434.1|18422.1|18431.8|18419.8|1
1727274900000|2024-09-25 14:35:00|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|6
1727274910000|2024-09-25 14:35:10|18430.6|18418.6|18430.6|18418.6|18430.6|18418.6|18429.4|18417.4|16
1727274920000|2024-09-25 14:35:20|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|4
1727274930000|2024-09-25 14:35:30|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|18433.1|18421.1|1
1727274950000|2024-09-25 14:35:50|18435.6|18423.6|18431.9|18419.9|18435.6|18423.6|18431.9|18419.9|3
1727274960000|2024-09-25 14:36:00|18434.3|18422.3|18433.2|18421.2|18434.3|18422.3|18431.9|18419.9|20
1727274970000|2024-09-25 14:36:10|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|0
1727274990000|2024-09-25 14:36:30|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|51
1727275000000|2024-09-25 14:36:40|||||||||37
1727275010000|2024-09-25 14:36:50|18427.2|18415.2|18429.4|18417.4|18429.4|18417.4|18427.2|18415.2|18
1727275020000|2024-09-25 14:37:00|18428.4|18416.4|18427.3|18415.3|18428.4|18416.4|18427.3|18415.3|10
1727275030000|2024-09-25 14:37:10|18429.5|18417.5|18429.5|18417.5|18429.5|18417.5|18429.5|18417.5|1
1727275050000|2024-09-25 14:37:30|||||||||1
1727275060000|2024-09-25 14:37:40|||||||||1
1727275070000|2024-09-25 14:37:50|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|1
1727275100000|2024-09-25 14:38:20|18429.8|18417.8|18429.8|18417.8|18429.8|18417.8|18429.8|18417.8|4
1727275120000|2024-09-25 14:38:40|18427.5|18415.5|18427.4|18415.4|18427.5|18415.5|18427.4|18415.4|1
1727275130000|2024-09-25 14:38:50|||||||||4
1727275140000|2024-09-25 14:39:00|18425.1|18413.1|18426.3|18414.3|18427.5|18415.5|18425.1|18413.1|3
1727275150000|2024-09-25 14:39:10|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|7
1727275160000|2024-09-25 14:39:20|18428.6|18416.6|18428.6|18416.6|18428.6|18416.6|18428.6|18416.6|0
1727275170000|2024-09-25 14:39:30|18428.5|18416.5|18425.1|18413.1|18428.5|18416.5|18425.1|18413.1|0
1727275180000|2024-09-25 14:39:40|18427.5|18415.5|18425.1|18413.1|18427.5|18415.5|18425.1|18413.1|11
1727275190000|2024-09-25 14:39:50|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|0
1727275200000|2024-09-25 14:40:00|18427.4|18415.4|18426.6|18414.6|18427.6|18415.6|18426.3|18414.3|23
1727275220000|2024-09-25 14:40:20|18427.9|18415.9|18427.8|18415.8|18427.9|18415.9|18427.8|18415.8|7
1727275230000|2024-09-25 14:40:30|18427.7|18415.7|18430.6|18418.6|18432.9|18420.9|18427.6|18415.6|8
1727275240000|2024-09-25 14:40:40|18431.8|18419.8|18430.4|18418.4|18431.8|18419.8|18430.3|18418.3|3
1727275250000|2024-09-25 14:40:50|18427.9|18415.9|18429.3|18417.3|18429.3|18417.3|18427.9|18415.9|1
1727275260000|2024-09-25 14:41:00|18429.2|18417.2|18429.3|18417.3|18429.3|18417.3|18429.1|18417.1|0
1727275270000|2024-09-25 14:41:10|18429.2|18417.2|18428.2|18416.2|18429.2|18417.2|18427.9|18415.9|11
1727275280000|2024-09-25 14:41:20|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|0
1727275290000|2024-09-25 14:41:30|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|0
1727275300000|2024-09-25 14:41:40|18431.9|18419.9|18432.9|18420.9|18433.1|18421.1|18431.8|18419.8|4
1727275310000|2024-09-25 14:41:50|18433|18421|18433|18421|18433|18421|18433|18421|2
1727275320000|2024-09-25 14:42:00|18433.1|18421.1|18435.6|18423.6|18435.7|18423.7|18433.1|18421.1|2
1727275330000|2024-09-25 14:42:10|||||||||1
1727275340000|2024-09-25 14:42:20|18438|18426|18438|18426|18438|18426|18438|18426|0
1727275350000|2024-09-25 14:42:30|||||||||5
1727275360000|2024-09-25 14:42:40|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|5
1727275380000|2024-09-25 14:43:00|18438.3|18426.3|18435.8|18423.8|18438.3|18426.3|18435.8|18423.8|11
1727275390000|2024-09-25 14:43:10|18433.3|18421.3|18432.9|18420.9|18433.3|18421.3|18432|18420|3
1727275420000|2024-09-25 14:43:40|||||||||2
1727275460000|2024-09-25 14:44:20|18432.8|18420.8|18432.9|18420.9|18432.9|18420.9|18432.8|18420.8|1
1727275470000|2024-09-25 14:44:30|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|1
1727275480000|2024-09-25 14:44:40|18432.6|18420.6|18430.3|18418.3|18432.6|18420.6|18430.3|18418.3|0
1727275490000|2024-09-25 14:44:50|||||||||2
1727275500000|2024-09-25 14:45:00|18429.1|18417.1|18426.6|18414.6|18429.1|18417.1|18425.2|18413.2|16
1727275510000|2024-09-25 14:45:10|18427.7|18415.7|18422.9|18410.9|18427.7|18415.7|18421.7|18409.7|1
1727275520000|2024-09-25 14:45:20|18424.2|18412.2|18422.8|18410.8|18424.2|18412.2|18422.8|18410.8|0
1727275530000|2024-09-25 14:45:30|18424.2|18412.2|18425.3|18413.3|18425.3|18413.3|18424.2|18412.2|0
1727275540000|2024-09-25 14:45:40|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|0
1727275550000|2024-09-25 14:45:50|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|1
1727275560000|2024-09-25 14:46:00|18421.6|18409.6|18420.3|18408.3|18421.6|18409.6|18420.3|18408.3|1
1727275580000|2024-09-25 14:46:20|18421.5|18409.5|18425.2|18413.2|18425.2|18413.2|18421.5|18409.5|1
1727275590000|2024-09-25 14:46:30|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|0
1727275600000|2024-09-25 14:46:40|18424.1|18412.1|18425.2|18413.2|18426.5|18414.5|18424.1|18412.1|1
1727275610000|2024-09-25 14:46:50|18426.5|18414.5|18426.6|18414.6|18426.6|18414.6|18426.5|18414.5|0
1727275620000|2024-09-25 14:47:00|18426.5|18414.5|18426.6|18414.6|18426.6|18414.6|18425.3|18413.3|1
1727275630000|2024-09-25 14:47:10|18425.3|18413.3|18425.3|18413.3|18425.3|18413.3|18425.3|18413.3|2
1727275640000|2024-09-25 14:47:20|||||||||1
1727275650000|2024-09-25 14:47:30|||||||||2
1727275670000|2024-09-25 14:47:50|||||||||1
1727275680000|2024-09-25 14:48:00|18422.7|18410.7|18422.7|18410.7|18424.1|18412.1|18422.7|18410.7|1
1727275690000|2024-09-25 14:48:10|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|0
1727275700000|2024-09-25 14:48:20|18421.6|18409.6|18420.3|18408.3|18421.6|18409.6|18420.3|18408.3|0
1727275710000|2024-09-25 14:48:30|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|5
1727275720000|2024-09-25 14:48:40|18420.4|18408.4|18424.2|18412.2|18424.2|18412.2|18420.4|18408.4|1
1727275730000|2024-09-25 14:48:50|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18422.8|18410.8|1
1727275740000|2024-09-25 14:49:00|18425.2|18413.2|18425.2|18413.2|18425.2|18413.2|18425.2|18413.2|1
1727275750000|2024-09-25 14:49:10|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|0
1727275770000|2024-09-25 14:49:30|18425.3|18413.3|18426.6|18414.6|18426.6|18414.6|18425.3|18413.3|0
1727275780000|2024-09-25 14:49:40|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|3
1727275800000|2024-09-25 14:50:00|18424.2|18412.2|18424.1|18412.1|18427.7|18415.7|18424.1|18412.1|0
1727275810000|2024-09-25 14:50:10|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|0
1727275820000|2024-09-25 14:50:20|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|10
1727275830000|2024-09-25 14:50:30|18425.2|18413.2|18427.7|18415.7|18427.7|18415.7|18425.2|18413.2|3
1727275840000|2024-09-25 14:50:40|||||||||1
1727275860000|2024-09-25 14:51:00|18427.8|18415.8|18429|18417|18429|18417|18427.8|18415.8|0
1727275870000|2024-09-25 14:51:10|18429.1|18417.1|18431.5|18419.5|18431.5|18419.5|18429.1|18417.1|1
1727275890000|2024-09-25 14:51:30|||||||||10
1727275900000|2024-09-25 14:51:40|18431.6|18419.6|18432.7|18420.7|18432.7|18420.7|18431.6|18419.6|0
1727275910000|2024-09-25 14:51:50|18431.6|18419.6|18431.6|18419.6|18432.8|18420.8|18430.3|18418.3|4
1727275920000|2024-09-25 14:52:00|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|1
1727275930000|2024-09-25 14:52:10|18432.8|18420.8|18432.7|18420.7|18432.8|18420.8|18432.7|18420.7|2
1727275950000|2024-09-25 14:52:30|18432.8|18420.8|18435.2|18423.2|18435.2|18423.2|18432.8|18420.8|0
1727275960000|2024-09-25 14:52:40|18437.8|18425.8|18445.2|18433.2|18446.4|18434.4|18437.8|18425.8|20
1727275970000|2024-09-25 14:52:50|18446.4|18434.4|18445.1|18433.1|18447.4|18435.4|18445.1|18433.1|0
1727275980000|2024-09-25 14:53:00|18445.2|18433.2|18447.5|18435.5|18447.5|18435.5|18445.1|18433.1|0
1727275990000|2024-09-25 14:53:10|18446.4|18434.4|18445|18433|18447.6|18435.6|18445|18433|4
1727276000000|2024-09-25 14:53:20|18446.1|18434.1|18444.8|18432.8|18446.1|18434.1|18444.8|18432.8|6
1727276010000|2024-09-25 14:53:30|18444.9|18432.9|18445.9|18433.9|18446|18434|18444.8|18432.8|0
1727276020000|2024-09-25 14:53:40|18445|18433|18440|18428|18446.1|18434.1|18440|18428|3
1727276030000|2024-09-25 14:53:50|18440.1|18428.1|18437.5|18425.5|18441.1|18429.1|18437.5|18425.5|0
1727276040000|2024-09-25 14:54:00|18438.8|18426.8|18437.3|18425.3|18438.8|18426.8|18437.3|18425.3|1
1727276050000|2024-09-25 14:54:10|18436.2|18424.2|18434.9|18422.9|18436.2|18424.2|18433.7|18421.7|1
1727276060000|2024-09-25 14:54:20|18434.8|18422.8|18434.8|18422.8|18434.9|18422.9|18434.8|18422.8|0
1727276070000|2024-09-25 14:54:30|18434.9|18422.9|18434.8|18422.8|18434.9|18422.9|18434.8|18422.8|1
1727276080000|2024-09-25 14:54:40|18434.9|18422.9|18437.3|18425.3|18437.3|18425.3|18434.8|18422.8|0
1727276090000|2024-09-25 14:54:50|18436|18424|18436.3|18424.3|18436.3|18424.3|18434.8|18422.8|18
1727276100000|2024-09-25 14:55:00|18436.2|18424.2|18432.6|18420.6|18436.2|18424.2|18432.6|18420.6|0
1727276110000|2024-09-25 14:55:10|18432.5|18420.5|18432.5|18420.5|18432.5|18420.5|18432.5|18420.5|2
1727276120000|2024-09-25 14:55:20|18432.4|18420.4|18432.4|18420.4|18432.5|18420.5|18432.4|18420.4|2
1727276130000|2024-09-25 14:55:30|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|0
1727276140000|2024-09-25 14:55:40|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|0
1727276150000|2024-09-25 14:55:50|18433.4|18421.4|18433.5|18421.5|18433.5|18421.5|18432.3|18420.3|0
1727276160000|2024-09-25 14:56:00|18433.7|18421.7|18434.8|18422.8|18434.8|18422.8|18432.3|18420.3|0
1727276170000|2024-09-25 14:56:10|18437.3|18425.3|18436|18424|18438.7|18426.7|18434.8|18422.8|2
1727276180000|2024-09-25 14:56:20|18434.8|18422.8|18436|18424|18436|18424|18434.8|18422.8|1
1727276190000|2024-09-25 14:56:30|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18434.9|18422.9|3
1727276200000|2024-09-25 14:56:40|18437.4|18425.4|18437.3|18425.3|18437.4|18425.4|18437.3|18425.3|0
1727276210000|2024-09-25 14:56:50|||||||||2
1727276240000|2024-09-25 14:57:20|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|0
1727276250000|2024-09-25 14:57:30|18436|18424|18436.2|18424.2|18436.2|18424.2|18436|18424|1
1727276270000|2024-09-25 14:57:50|18433.7|18421.7|18433.5|18421.5|18434.8|18422.8|18432.3|18420.3|6
1727276280000|2024-09-25 14:58:00|18432.3|18420.3|18433.5|18421.5|18434.8|18422.8|18432.3|18420.3|3
1727276290000|2024-09-25 14:58:10|18434.8|18422.8|18432.3|18420.3|18434.8|18422.8|18432.3|18420.3|5
1727276310000|2024-09-25 14:58:30|18432.4|18420.4|18432.4|18420.4|18432.4|18420.4|18432.4|18420.4|0
1727276320000|2024-09-25 14:58:40|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|1
1727276330000|2024-09-25 14:58:50|18429.9|18417.9|18432.5|18420.5|18432.5|18420.5|18429.9|18417.9|14
1727276340000|2024-09-25 14:59:00|18433.7|18421.7|18433.8|18421.8|18435|18423|18433.7|18421.7|0
1727276350000|2024-09-25 14:59:10|18430.1|18418.1|18430|18418|18430.1|18418.1|18430|18418|1
1727276360000|2024-09-25 14:59:20|||||||||1
1727276370000|2024-09-25 14:59:30|18428.9|18416.9|18428.8|18416.8|18428.9|18416.9|18428.8|18416.8|0
1727276380000|2024-09-25 14:59:40|18428.7|18416.7|18427.5|18415.5|18428.7|18416.7|18426.4|18414.4|0
1727276390000|2024-09-25 14:59:50|18427.7|18415.7|18430|18418|18430|18418|18427.7|18415.7|1
1727276400000|2024-09-25 15:00:00|18428.9|18416.9|18428.9|18416.9|18428.9|18416.9|18427.6|18415.6|1
1727276410000|2024-09-25 15:00:10|18427.6|18415.6|18426.4|18414.4|18427.6|18415.6|18426.4|18414.4|1
1727276420000|2024-09-25 15:00:20|18427.5|18415.5|18426.4|18414.4|18427.5|18415.5|18426.4|18414.4|0
1727276430000|2024-09-25 15:00:30|18427.5|18415.5|18426.4|18414.4|18427.5|18415.5|18426.4|18414.4|0
1727276440000|2024-09-25 15:00:40|18427.5|18415.5|18426.4|18414.4|18427.5|18415.5|18426.4|18414.4|0
1727276460000|2024-09-25 15:01:00|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|0
1727276470000|2024-09-25 15:01:10|18428.7|18416.7|18432.5|18420.5|18432.5|18420.5|18428.7|18416.7|1
1727276480000|2024-09-25 15:01:20|18432.6|18420.6|18432.5|18420.5|18432.6|18420.6|18432.5|18420.5|0
1727276510000|2024-09-25 15:01:50|18433.8|18421.8|18436.4|18424.4|18436.4|18424.4|18433.8|18421.8|0
1727276520000|2024-09-25 15:02:00|18436.3|18424.3|18436.3|18424.3|18436.4|18424.4|18435|18423|0
1727276560000|2024-09-25 15:02:40|18437.5|18425.5|18437.5|18425.5|18437.5|18425.5|18437.5|18425.5|0
1727276570000|2024-09-25 15:02:50|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|0
1727276590000|2024-09-25 15:03:10|18439.1|18427.1|18437.6|18425.6|18441.4|18429.4|18437.6|18425.6|4
1727276600000|2024-09-25 15:03:20|18437.7|18425.7|18437.6|18425.6|18438.9|18426.9|18437.6|18425.6|0
1727276610000|2024-09-25 15:03:30|18437.7|18425.7|18437.6|18425.6|18438.9|18426.9|18437.6|18425.6|0
1727276620000|2024-09-25 15:03:40|18438.9|18426.9|18437.7|18425.7|18438.9|18426.9|18437.7|18425.7|1
1727276630000|2024-09-25 15:03:50|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|2
1727276640000|2024-09-25 15:04:00|18440|18428|18440|18428|18440|18428|18440|18428|0
1727276650000|2024-09-25 15:04:10|18438.9|18426.9|18440|18428|18440|18428|18438.9|18426.9|0
1727276670000|2024-09-25 15:04:30|18442.3|18430.3|18441.4|18429.4|18442.5|18430.5|18441.3|18429.3|0
1727276680000|2024-09-25 15:04:40|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|0
1727276690000|2024-09-25 15:04:50|18443.8|18431.8|18442.5|18430.5|18443.8|18431.8|18442.5|18430.5|0
1727276700000|2024-09-25 15:05:00|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|3
1727276710000|2024-09-25 15:05:10|18441.2|18429.2|18440|18428|18442.4|18430.4|18440|18428|4
1727276720000|2024-09-25 15:05:20|18437.7|18425.7|18437.6|18425.6|18437.7|18425.7|18437.6|18425.6|0
1727276730000|2024-09-25 15:05:30|18440|18428|18436.4|18424.4|18440|18428|18436.4|18424.4|2
1727276740000|2024-09-25 15:05:40|18436.3|18424.3|18436.4|18424.4|18436.4|18424.4|18435.1|18423.1|0
1727276750000|2024-09-25 15:05:50|18435.1|18423.1|18436.4|18424.4|18436.4|18424.4|18435.1|18423.1|0
1727276760000|2024-09-25 15:06:00|18435.1|18423.1|18435.1|18423.1|18435.2|18423.2|18435.1|18423.1|0
1727276770000|2024-09-25 15:06:10|18433.9|18421.9|18432.5|18420.5|18433.9|18421.9|18432.5|18420.5|1
1727276790000|2024-09-25 15:06:30|||||||||2
1727276800000|2024-09-25 15:06:40|||||||||1
1727276810000|2024-09-25 15:06:50|18432.6|18420.6|18430|18418|18432.6|18420.6|18430|18418|2
1727276830000|2024-09-25 15:07:10|||||||||5
1727276840000|2024-09-25 15:07:20|||||||||1
1727276850000|2024-09-25 15:07:30|18430.1|18418.1|18430.1|18418.1|18430.1|18418.1|18430.1|18418.1|0
1727276860000|2024-09-25 15:07:40|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|3
1727276880000|2024-09-25 15:08:00|18427.9|18415.9|18426.6|18414.6|18430.1|18418.1|18426.6|18414.6|6
1727276890000|2024-09-25 15:08:10|18426.5|18414.5|18426.6|18414.6|18426.6|18414.6|18426.5|18414.5|0
1727276900000|2024-09-25 15:08:20|18426.7|18414.7|18431.6|18419.6|18432.7|18420.7|18426.7|18414.7|2
1727276910000|2024-09-25 15:08:30|18431.7|18419.7|18432.9|18420.9|18432.9|18420.9|18431.7|18419.7|0
1727276920000|2024-09-25 15:08:40|18430.4|18418.4|18430.4|18418.4|18430.4|18418.4|18430.4|18418.4|4
1727276940000|2024-09-25 15:09:00|18430.5|18418.5|18431.6|18419.6|18431.6|18419.6|18430.5|18418.5|0
1727276950000|2024-09-25 15:09:10|18431.5|18419.5|18431.6|18419.6|18431.6|18419.6|18430.4|18418.4|0
1727276960000|2024-09-25 15:09:20|18431.5|18419.5|18433|18421|18433|18421|18430.4|18418.4|2
1727276970000|2024-09-25 15:09:30|18434.1|18422.1|18434.1|18422.1|18435.2|18423.2|18434.1|18422.1|1
1727276980000|2024-09-25 15:09:40|18436.6|18424.6|18434.2|18422.2|18436.6|18424.6|18434.2|18422.2|1
1727277000000|2024-09-25 15:10:00|18433|18421|18434.2|18422.2|18434.2|18422.2|18433|18421|0
1727277010000|2024-09-25 15:10:10|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|1
1727277030000|2024-09-25 15:10:30|18433.2|18421.2|18435.5|18423.5|18435.5|18423.5|18433.2|18421.2|0
1727277040000|2024-09-25 15:10:40|18435.6|18423.6|18435.6|18423.6|18435.6|18423.6|18435.6|18423.6|0
1727277050000|2024-09-25 15:10:50|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|4
1727277060000|2024-09-25 15:11:00|18434.3|18422.3|18435.5|18423.5|18435.5|18423.5|18434.3|18422.3|0
1727277090000|2024-09-25 15:11:30|18433.1|18421.1|18434.3|18422.3|18435.5|18423.5|18433.1|18421.1|1
1727277100000|2024-09-25 15:11:40|18435.5|18423.5|18435.5|18423.5|18435.5|18423.5|18435.5|18423.5|0
1727277110000|2024-09-25 15:11:50|18435.4|18423.4|18435.4|18423.4|18435.4|18423.4|18435.4|18423.4|1
1727277120000|2024-09-25 15:12:00|18435.5|18423.5|18435.5|18423.5|18435.5|18423.5|18435.5|18423.5|0
1727277140000|2024-09-25 15:12:20|18437.8|18425.8|18437.8|18425.8|18437.8|18425.8|18437.8|18425.8|0
1727277170000|2024-09-25 15:12:50|18435.5|18423.5|18435.4|18423.4|18435.5|18423.5|18435.4|18423.4|0
1727277190000|2024-09-25 15:13:10|18434.1|18422.1|18432.9|18420.9|18434.1|18422.1|18432.9|18420.9|3
1727277200000|2024-09-25 15:13:20|18435.4|18423.4|18434.1|18422.1|18435.4|18423.4|18433|18421|2
1727277210000|2024-09-25 15:13:30|18433|18421|18434.1|18422.1|18434.1|18422.1|18433|18421|0
1727277220000|2024-09-25 15:13:40|18433|18421|18433|18421|18433|18421|18433|18421|0
1727277240000|2024-09-25 15:14:00|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|6
1727277280000|2024-09-25 15:14:40|18430.6|18418.6|18430.5|18418.5|18430.6|18418.6|18430.5|18418.5|0
1727277300000|2024-09-25 15:15:00|18430.4|18418.4|18430.5|18418.5|18432.9|18420.9|18430.4|18418.4|2
1727277310000|2024-09-25 15:15:10|18431.5|18419.5|18430.5|18418.5|18431.6|18419.6|18430.5|18418.5|0
1727277320000|2024-09-25 15:15:20|18429.3|18417.3|18428|18416|18430.4|18418.4|18428|18416|3
1727277330000|2024-09-25 15:15:30|18430.5|18418.5|18430.4|18418.4|18430.5|18418.5|18429.1|18417.1|0
1727277340000|2024-09-25 15:15:40|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|0
1727277350000|2024-09-25 15:15:50|18430.4|18418.4|18430.3|18418.3|18430.5|18418.5|18430.3|18418.3|0
1727277360000|2024-09-25 15:16:00|18430.5|18418.5|18431.6|18419.6|18432.8|18420.8|18430.5|18418.5|0
1727277370000|2024-09-25 15:16:10|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|0
1727277410000|2024-09-25 15:16:50|18428.1|18416.1|18425.5|18413.5|18428.1|18416.1|18423.1|18411.1|3
1727277420000|2024-09-25 15:17:00|18427.9|18415.9|18428|18416|18428|18416|18427.9|18415.9|0
1727277450000|2024-09-25 15:17:30|18429.2|18417.2|18429.2|18417.2|18430.5|18418.5|18428|18416|0
1727277460000|2024-09-25 15:17:40|18429.3|18417.3|18429.2|18417.2|18429.3|18417.3|18429.2|18417.2|0
1727277470000|2024-09-25 15:17:50|18429.1|18417.1|18429.2|18417.2|18430.4|18418.4|18429.1|18417.1|3
1727277480000|2024-09-25 15:18:00|18430.4|18418.4|18427.9|18415.9|18430.4|18418.4|18427.9|18415.9|1
1727277510000|2024-09-25 15:18:30|18427.5|18415.5|18427.7|18415.7|18427.8|18415.8|18427.5|18415.5|10
1727277540000|2024-09-25 15:19:00|18430|18418|18430|18418|18430|18418|18430|18418|6
1727277560000|2024-09-25 15:19:20|18427.7|18415.7|18427.5|18415.5|18427.7|18415.7|18427.5|18415.5|0
1727277570000|2024-09-25 15:19:30|18426.4|18414.4|18427.5|18415.5|18427.5|18415.5|18425.3|18413.3|3
1727277590000|2024-09-25 15:19:50|18426.4|18414.4|18426.4|18414.4|18427.5|18415.5|18426.4|18414.4|0
1727277600000|2024-09-25 15:20:00|18425|18413|18422.7|18410.7|18425|18413|18422.7|18410.7|0
1727277610000|2024-09-25 15:20:10|18422.5|18410.5|18420|18408|18422.5|18410.5|18420|18408|1
1727277620000|2024-09-25 15:20:20|18419.9|18407.9|18420.1|18408.1|18420.1|18408.1|18419.9|18407.9|3
1727277640000|2024-09-25 15:20:40|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|2
1727277650000|2024-09-25 15:20:50|18419.8|18407.8|18422.6|18410.6|18422.7|18410.7|18417.6|18405.6|10
1727277660000|2024-09-25 15:21:00|18422.7|18410.7|18422.6|18410.6|18422.7|18410.7|18422.6|18410.6|0
1727277690000|2024-09-25 15:21:30|18422.8|18410.8|18415.3|18403.3|18422.8|18410.8|18415.3|18403.3|7
1727277710000|2024-09-25 15:21:50|18412.9|18400.9|18412.9|18400.9|18412.9|18400.9|18412.9|18400.9|1
1727277740000|2024-09-25 15:22:20|18411.6|18399.6|18412.7|18400.7|18412.7|18400.7|18411.6|18399.6|18
1727277750000|2024-09-25 15:22:30|18411.4|18399.4|18411.4|18399.4|18412.6|18400.6|18411.4|18399.4|10
1727277760000|2024-09-25 15:22:40|18412.6|18400.6|18411.4|18399.4|18412.6|18400.6|18411.4|18399.4|0
1727277770000|2024-09-25 15:22:50|18412.3|18400.3|18422.6|18410.6|18422.6|18410.6|18412.3|18400.3|2
1727277780000|2024-09-25 15:23:00|18422.4|18410.4|18417.6|18405.6|18422.4|18410.4|18416.4|18404.4|1
1727277790000|2024-09-25 15:23:10|18416.5|18404.5|18415.3|18403.3|18416.5|18404.5|18415.3|18403.3|7
1727277800000|2024-09-25 15:23:20|18415.2|18403.2|18415.1|18403.1|18415.2|18403.2|18415.1|18403.1|0
1727277810000|2024-09-25 15:23:30|18415.2|18403.2|18415.2|18403.2|18415.2|18403.2|18415.2|18403.2|9
1727277820000|2024-09-25 15:23:40|18415.3|18403.3|18415.3|18403.3|18415.3|18403.3|18415.3|18403.3|1
1727277840000|2024-09-25 15:24:00|18415.5|18403.5|18414.2|18402.2|18415.5|18403.5|18414.2|18402.2|9
1727277850000|2024-09-25 15:24:10|18414.3|18402.3|18413|18401|18414.3|18402.3|18413|18401|0
1727277880000|2024-09-25 15:24:40|||||||||1
1727277890000|2024-09-25 15:24:50|18419.2|18407.2|18421.5|18409.5|18423.1|18409.5|18419.2|18403.1|2
1727277900000|2024-09-25 15:25:00|18424|18412|18424.1|18412.1|18424.2|18412.2|18422.8|18410.8|0
1727277910000|2024-09-25 15:25:10|18423|18411|18418|18406|18423|18411|18416.8|18404.8|2
1727277920000|2024-09-25 15:25:20|18416.8|18404.8|18415.3|18403.3|18416.8|18404.8|18415.3|18403.3|0
1727277930000|2024-09-25 15:25:30|18415.4|18403.4|18412.9|18400.9|18415.4|18403.4|18412.8|18400.8|0
1727277940000|2024-09-25 15:25:40|18412.8|18400.8|18414.1|18402.1|18416.5|18404.5|18412.8|18400.8|0
1727277950000|2024-09-25 15:25:50|18414.2|18402.2|18420.2|18408.2|18420.2|18408.2|18414.1|18402.1|3
1727277960000|2024-09-25 15:26:00|18420.3|18408.3|18423.9|18411.9|18423.9|18411.9|18420.3|18408.3|0
1727277970000|2024-09-25 15:26:10|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.7|18411.7|1
1727277980000|2024-09-25 15:26:20|18423.9|18411.9|18423.8|18411.8|18425.1|18413.1|18423.8|18411.8|0
1727277990000|2024-09-25 15:26:30|18425.1|18413.1|18425|18413|18425.1|18413.1|18425|18413|0
1727278000000|2024-09-25 15:26:40|18423.8|18411.8|18423.8|18411.8|18425.1|18413.1|18423.8|18411.8|5
1727278010000|2024-09-25 15:26:50|18423.9|18411.9|18423.8|18411.8|18423.9|18411.9|18423.8|18411.8|0
1727278020000|2024-09-25 15:27:00|18423.7|18411.7|18421.4|18409.4|18423.7|18411.7|18421.4|18409.4|0
1727278030000|2024-09-25 15:27:10|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|0
1727278040000|2024-09-25 15:27:20|18420.2|18408.2|18421.4|18409.4|18421.4|18409.4|18420.2|18408.2|0
1727278050000|2024-09-25 15:27:30|18421.3|18409.3|18422.6|18410.6|18422.6|18410.6|18421.3|18409.3|0
1727278060000|2024-09-25 15:27:40|||||||||1
1727278080000|2024-09-25 15:28:00|18422.5|18410.5|18421.4|18409.4|18422.6|18410.6|18420.1|18408.1|0
1727278090000|2024-09-25 15:28:10|18422.6|18410.6|18421.4|18409.4|18422.6|18410.6|18421.3|18409.3|0
1727278100000|2024-09-25 15:28:20|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|0
1727278140000|2024-09-25 15:29:00|||||||||9
1727278150000|2024-09-25 15:29:10|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|0
1727278170000|2024-09-25 15:29:30|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|1
1727278180000|2024-09-25 15:29:40|18423.9|18411.9|18425.1|18413.1|18425.1|18413.1|18423.9|18411.9|0
1727278190000|2024-09-25 15:29:50|18425.3|18413.3|18426.3|18414.3|18427.6|18415.6|18425.3|18413.3|0
1727278200000|2024-09-25 15:30:00|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|1
1727278210000|2024-09-25 15:30:10|18425|18413|18425.1|18413.1|18425.1|18413.1|18422.6|18410.6|23
1727278220000|2024-09-25 15:30:20|18427.5|18415.5|18415.1|18403.1|18427.6|18415.6|18415.1|18403.1|13
1727278230000|2024-09-25 15:30:30|18416.2|18404.2|18410|18398|18416.2|18404.2|18410|18398|5
1727278240000|2024-09-25 15:30:40|18411.3|18399.3|18416.4|18404.4|18416.4|18404.4|18411.3|18399.3|25
1727278250000|2024-09-25 15:30:50|18416.3|18404.3|18417.6|18405.6|18418.8|18406.8|18415.2|18403.2|1
1727278260000|2024-09-25 15:31:00|18417.5|18405.5|18417.6|18405.6|18417.6|18405.6|18415.2|18403.2|0
1727278270000|2024-09-25 15:31:10|18416.4|18404.4|18410.3|18398.3|18416.4|18404.4|18410.3|18398.3|6
1727278280000|2024-09-25 15:31:20|18411.5|18399.5|18414|18402|18414.1|18402.1|18411.5|18399.5|0
1727278290000|2024-09-25 15:31:30|18416.3|18404.3|18416.3|18404.3|18416.4|18404.4|18416.3|18404.3|10
1727278300000|2024-09-25 15:31:40|18416.4|18404.4|18417.6|18405.6|18417.6|18405.6|18416.4|18404.4|0
1727278320000|2024-09-25 15:32:00|18417.5|18405.5|18417.5|18405.5|18417.5|18405.5|18417.5|18405.5|1
1727278330000|2024-09-25 15:32:10|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|2
1727278340000|2024-09-25 15:32:20|18418.6|18406.6|18417.5|18405.5|18418.6|18406.6|18417.5|18405.5|0
1727278350000|2024-09-25 15:32:30|18417.6|18405.6|18418.7|18406.7|18418.7|18406.7|18417.6|18405.6|1
1727278360000|2024-09-25 15:32:40|18419.9|18407.9|18420|18408|18421.1|18409.1|18419.9|18407.9|1
1727278370000|2024-09-25 15:32:50|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|0
1727278380000|2024-09-25 15:33:00|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|0
1727278390000|2024-09-25 15:33:10|18420|18408|18422.4|18410.4|18422.4|18410.4|18420|18408|0
1727278410000|2024-09-25 15:33:30|||||||||1
1727278430000|2024-09-25 15:33:50|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|6
1727278460000|2024-09-25 15:34:20|18425|18413|18426.1|18414.1|18426.1|18414.1|18425|18413|0
1727278470000|2024-09-25 15:34:30|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|0
1727278480000|2024-09-25 15:34:40|18427.4|18415.4|18426.2|18414.2|18427.4|18415.4|18426.2|18414.2|0
1727278500000|2024-09-25 15:35:00|||||||||10
1727278510000|2024-09-25 15:35:10|18426.1|18414.1|18426.2|18414.2|18426.2|18414.2|18424.7|18412.7|10
1727278520000|2024-09-25 15:35:20|18427.4|18415.4|18427.4|18415.4|18427.4|18415.4|18427.4|18415.4|2
1727278530000|2024-09-25 15:35:30|18428.5|18416.5|18427.4|18415.4|18428.6|18416.6|18427.4|18415.4|0
1727278550000|2024-09-25 15:35:50|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|0
1727278590000|2024-09-25 15:36:30|||||||||1
1727278600000|2024-09-25 15:36:40|18425.1|18413.1|18425|18413|18425.1|18413.1|18425|18413|5
1727278620000|2024-09-25 15:37:00|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|0
1727278630000|2024-09-25 15:37:10|18425|18413|18425|18413|18425|18413|18425|18413|0
1727278650000|2024-09-25 15:37:30|18420.3|18408.3|18422.7|18410.7|18422.7|18410.7|18420.3|18408.3|0
1727278660000|2024-09-25 15:37:40|18422.6|18410.6|18424.9|18412.9|18426.1|18414.1|18422.6|18410.6|3
1727278670000|2024-09-25 15:37:50|18423.7|18411.7|18426.2|18414.2|18426.2|18414.2|18423.7|18411.7|1
1727278680000|2024-09-25 15:38:00|18427.4|18415.4|18427.4|18415.4|18427.4|18415.4|18426.2|18414.2|1
1727278720000|2024-09-25 15:38:40|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|0
1727278740000|2024-09-25 15:39:00|18428.7|18416.7|18428.7|18416.7|18428.7|18416.7|18427.5|18415.5|3
1727278750000|2024-09-25 15:39:10|18428.6|18416.6|18426.2|18414.2|18429.9|18417.9|18424.9|18412.9|2
1727278760000|2024-09-25 15:39:20|18426.1|18414.1|18427.4|18415.4|18427.4|18415.4|18426.1|18414.1|0
1727278780000|2024-09-25 15:39:40|18427.5|18415.5|18427.4|18415.4|18427.5|18415.5|18427.4|18415.4|4
1727278790000|2024-09-25 15:39:50|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|0
1727278810000|2024-09-25 15:40:10|18423.7|18411.7|18423.7|18411.7|18423.7|18411.7|18423.7|18411.7|5
1727278820000|2024-09-25 15:40:20|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|2
1727278850000|2024-09-25 15:40:50|18421.2|18409.2|18424.9|18412.9|18424.9|18412.9|18421.2|18409.2|2
1727278860000|2024-09-25 15:41:00|18423.7|18411.7|18424.9|18412.9|18424.9|18412.9|18423.7|18411.7|0
1727278870000|2024-09-25 15:41:10|||||||||1
1727278880000|2024-09-25 15:41:20|18423.7|18411.7|18424.9|18412.9|18424.9|18412.9|18423.7|18411.7|0
1727278890000|2024-09-25 15:41:30|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|0
1727278910000|2024-09-25 15:41:50|18422.4|18410.4|18421.2|18409.2|18422.4|18410.4|18420|18408|1
1727278920000|2024-09-25 15:42:00|18421.1|18409.1|18421.2|18409.2|18421.2|18409.2|18421.1|18409.1|9
1727278960000|2024-09-25 15:42:40|||||||||1
1727278980000|2024-09-25 15:43:00|18421.1|18409.1|18420|18408|18421.1|18409.1|18420|18408|0
1727279020000|2024-09-25 15:43:40|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|0
1727279090000|2024-09-25 15:44:50|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|12
1727279100000|2024-09-25 15:45:00|18420.9|18408.9|18417.4|18405.4|18420.9|18408.9|18417.4|18405.4|7
1727279110000|2024-09-25 15:45:10|18416.2|18404.2|18422.6|18410.6|18422.6|18410.6|18416.2|18404.2|1
1727279120000|2024-09-25 15:45:20|18423.7|18411.7|18423.6|18411.6|18423.7|18411.7|18423.6|18411.6|11
1727279130000|2024-09-25 15:45:30|18424.8|18412.8|18423.6|18411.6|18424.8|18412.8|18423.6|18411.6|0
1727279140000|2024-09-25 15:45:40|18424.8|18412.8|18423.6|18411.6|18424.8|18412.8|18423.6|18411.6|0
1727279150000|2024-09-25 15:45:50|18423.5|18411.5|18416.6|18404.6|18423.5|18411.5|18416.6|18404.6|42
1727279160000|2024-09-25 15:46:00|18419|18407|18417.9|18405.9|18419|18407|18417.9|18405.9|1
1727279170000|2024-09-25 15:46:10|18416.7|18404.7|18419|18407|18419|18407|18416.7|18404.7|0
1727279180000|2024-09-25 15:46:20|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|6
1727279200000|2024-09-25 15:46:40|18419|18407|18419.1|18407.1|18419.1|18407.1|18417.9|18405.9|1
1727279210000|2024-09-25 15:46:50|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|0
1727279220000|2024-09-25 15:47:00|18419|18407|18419|18407|18419.1|18407.1|18419|18407|0
1727279230000|2024-09-25 15:47:10|18419.1|18407.1|18417.9|18405.9|18419.1|18407.1|18417.9|18405.9|0
1727279240000|2024-09-25 15:47:20|18419|18407|18419|18407|18419|18407|18419|18407|12
1727279250000|2024-09-25 15:47:30|||||||||1
1727279280000|2024-09-25 15:48:00|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|2
1727279290000|2024-09-25 15:48:10|18417.9|18405.9|18418.9|18406.9|18418.9|18406.9|18417.8|18405.8|12
1727279300000|2024-09-25 15:48:20|18417.8|18405.8|18418.9|18406.9|18418.9|18406.9|18417.8|18405.8|0
1727279310000|2024-09-25 15:48:30|18419|18407|18420.4|18408.4|18421.5|18409.5|18419|18407|4
1727279320000|2024-09-25 15:48:40|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|2
1727279340000|2024-09-25 15:49:00|18419|18407|18419|18407|18419|18407|18419|18407|1
1727279350000|2024-09-25 15:49:10|18417.9|18405.9|18419|18407|18419|18407|18417.9|18405.9|0
1727279360000|2024-09-25 15:49:20|18417.9|18405.9|18419|18407|18419|18407|18417.9|18405.9|10
1727279370000|2024-09-25 15:49:30|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|0
1727279380000|2024-09-25 15:49:40|18419|18407|18417.9|18405.9|18419|18407|18417.9|18405.9|2
1727279390000|2024-09-25 15:49:50|18419|18407|18417.9|18405.9|18419|18407|18417.9|18405.9|0
1727279400000|2024-09-25 15:50:00|18417.8|18405.8|18417.9|18405.9|18417.9|18405.9|18417.8|18405.8|3
1727279410000|2024-09-25 15:50:10|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|4
1727279440000|2024-09-25 15:50:40|18414.3|18402.3|18414.3|18402.3|18415.5|18403.5|18414.3|18402.3|8
1727279450000|2024-09-25 15:50:50|||||||||3
1727279460000|2024-09-25 15:51:00|18416.7|18404.7|18419.1|18407.1|18420.4|18408.4|18416.7|18404.7|9
1727279470000|2024-09-25 15:51:10|18419.2|18407.2|18421.5|18409.5|18421.5|18409.5|18419.2|18407.2|11
1727279480000|2024-09-25 15:51:20|18421.4|18409.4|18421.5|18409.5|18421.5|18409.5|18421.4|18409.4|0
1727279490000|2024-09-25 15:51:30|18421.4|18409.4|18419|18407|18421.4|18409.4|18419|18407|1
1727279500000|2024-09-25 15:51:40|18420.4|18408.4|18420.4|18408.4|18420.4|18408.4|18420.4|18408.4|0
1727279510000|2024-09-25 15:51:50|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|0
1727279520000|2024-09-25 15:52:00|18420.3|18408.3|18420.4|18408.4|18420.4|18408.4|18420.3|18408.3|0
1727279530000|2024-09-25 15:52:10|18419.2|18407.2|18417.9|18405.9|18419.2|18407.2|18417.9|18405.9|2
1727279540000|2024-09-25 15:52:20|18420.3|18408.3|18420.2|18408.2|18420.4|18408.4|18419|18407|2
1727279550000|2024-09-25 15:52:30|18420.3|18408.3|18420.2|18408.2|18420.4|18408.4|18420.2|18408.2|0
1727279560000|2024-09-25 15:52:40|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18420.2|18408.2|0
1727279570000|2024-09-25 15:52:50|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|0
1727279640000|2024-09-25 15:54:00|18419.1|18407.1|18420.2|18408.2|18420.2|18408.2|18419|18407|3
1727279650000|2024-09-25 15:54:10|18419|18407|18418.9|18406.9|18419|18407|18418.9|18406.9|6
1727279670000|2024-09-25 15:54:30|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|22
1727279700000|2024-09-25 15:55:00|18419|18407|18419|18407|18421.4|18409.4|18419|18407|0
1727279720000|2024-09-25 15:55:20|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|4
1727279730000|2024-09-25 15:55:30|18418|18406|18418.1|18406.1|18418.1|18406.1|18418|18406|1
1727279740000|2024-09-25 15:55:40|18417.9|18405.9|18419|18407|18419.1|18407.1|18417.9|18405.9|0
1727279750000|2024-09-25 15:55:50|||||||||1
1727279790000|2024-09-25 15:56:30|18416.6|18404.6|18419|18407|18419|18407|18416.6|18404.6|2
1727279800000|2024-09-25 15:56:40|18419.1|18407.1|18420.3|18408.3|18420.3|18408.3|18419.1|18407.1|0
1727279810000|2024-09-25 15:56:50|18419.1|18407.1|18421.5|18409.5|18421.5|18409.5|18419|18407|0
1727279820000|2024-09-25 15:57:00|18421.4|18409.4|18421.4|18409.4|18421.4|18409.4|18421.4|18409.4|11
1727279830000|2024-09-25 15:57:10|||||||||1
1727279840000|2024-09-25 15:57:20|18422.7|18410.7|18423.8|18411.8|18423.8|18411.8|18422.7|18410.7|2
1727279850000|2024-09-25 15:57:30|18426.4|18414.4|18428.9|18416.9|18428.9|18416.9|18426.4|18414.4|1
1727279860000|2024-09-25 15:57:40|||||||||2
1727279880000|2024-09-25 15:58:00|18427.7|18415.7|18430.2|18418.2|18430.2|18418.2|18427.7|18415.7|73
1727279890000|2024-09-25 15:58:10|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|5
1727279900000|2024-09-25 15:58:20|18430.2|18418.2|18428.7|18416.7|18430.2|18418.2|18428.7|18416.7|0
1727279910000|2024-09-25 15:58:30|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|1
1727279920000|2024-09-25 15:58:40|||||||||1
1727279930000|2024-09-25 15:58:50|18426.4|18414.4|18426.5|18414.5|18426.5|18414.5|18426.4|18414.4|2
1727279940000|2024-09-25 15:59:00|18428.8|18416.8|18427.7|18415.7|18428.8|18416.8|18427.7|18415.7|0
1727279950000|2024-09-25 15:59:10|18429|18417|18426.8|18414.8|18429|18417|18426.5|18414.5|2
1727279960000|2024-09-25 15:59:20|18424.1|18412.1|18423|18411|18424.3|18412.3|18423|18411|4
1727279970000|2024-09-25 15:59:30|18423.1|18411.1|18423.1|18411.1|18423.1|18411.1|18423|18411|0
1727279980000|2024-09-25 15:59:40|18423|18411|18422.9|18410.9|18424|18412|18422.9|18410.9|1
1727279990000|2024-09-25 15:59:50|18421.6|18409.6|18421.6|18409.6|18421.6|18409.6|18420.4|18408.4|2
1727280000000|2024-09-25 16:00:00|18422.9|18410.9|18424.3|18412.3|18424.3|18412.3|18422.9|18410.9|3
1727280020000|2024-09-25 16:00:20|18426.5|18414.5|18426.6|18414.6|18428.9|18416.9|18426.5|18414.5|0
1727280030000|2024-09-25 16:00:30|18426.5|18414.5|18426.6|18414.6|18426.6|18414.6|18426.5|18414.5|0
1727280060000|2024-09-25 16:01:00|18427.8|18415.8|18427.9|18415.9|18427.9|18415.9|18427.8|18415.8|0
1727280070000|2024-09-25 16:01:10|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727280080000|2024-09-25 16:01:20|18427|18415|18429.3|18417.3|18429.3|18417.3|18427|18415|0
1727280090000|2024-09-25 16:01:30|18429.1|18417.1|18429.1|18417.1|18429.1|18417.1|18429.1|18417.1|0
1727280100000|2024-09-25 16:01:40|18429.3|18417.3|18429.3|18417.3|18430.4|18418.4|18429.3|18417.3|0
1727280110000|2024-09-25 16:01:50|18429.4|18417.4|18429.3|18417.3|18430.4|18418.4|18429.3|18417.3|1
1727280120000|2024-09-25 16:02:00|18429.4|18417.4|18428.1|18416.1|18431.8|18419.8|18426.9|18414.9|17
1727280130000|2024-09-25 16:02:10|18428.2|18416.2|18427.9|18415.9|18429.4|18417.4|18426.8|18414.8|14
1727280140000|2024-09-25 16:02:20|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727280150000|2024-09-25 16:02:30|18426.9|18414.9|18427|18415|18427|18415|18426.9|18414.9|2
1727280160000|2024-09-25 16:02:40|18426.9|18414.9|18427|18415|18427|18415|18426.8|18414.8|1
1727280180000|2024-09-25 16:03:00|18426.9|18414.9|18427|18415|18427|18415|18426.9|18414.9|1
1727280200000|2024-09-25 16:03:20|18427.1|18415.1|18427.2|18415.2|18429.7|18417.7|18427|18415|6
1727280210000|2024-09-25 16:03:30|18427|18415|18424.7|18412.7|18427|18415|18424.7|18412.7|1
1727280220000|2024-09-25 16:03:40|18424.6|18412.6|18424.6|18412.6|18424.6|18412.6|18424.5|18412.5|1
1727280230000|2024-09-25 16:03:50|18424.5|18412.5|18423.3|18411.3|18424.5|18412.5|18422.1|18410.1|0
1727280240000|2024-09-25 16:04:00|18423.2|18411.2|18423.3|18411.3|18424.5|18412.5|18423.2|18411.2|0
1727280250000|2024-09-25 16:04:10|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|6
1727280260000|2024-09-25 16:04:20|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|0
1727280290000|2024-09-25 16:04:50|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|1
1727280340000|2024-09-25 16:05:40|18425.9|18413.9|18424.8|18412.8|18428.2|18416.2|18424.7|18412.7|5
1727280350000|2024-09-25 16:05:50|18425.9|18413.9|18425.9|18413.9|18425.9|18413.9|18425.9|18413.9|0
1727280360000|2024-09-25 16:06:00|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|0
1727280420000|2024-09-25 16:07:00|18424.7|18412.7|18424.7|18412.7|18424.8|18412.8|18424.7|18412.7|1
1727280430000|2024-09-25 16:07:10|18422.3|18410.3|18423.6|18411.6|18424.7|18412.7|18422.3|18410.3|0
1727280440000|2024-09-25 16:07:20|18424.8|18412.8|18425.9|18413.9|18425.9|18413.9|18424.8|18412.8|1
1727280450000|2024-09-25 16:07:30|18427.1|18415.1|18424.5|18412.5|18427.1|18415.1|18424.5|18412.5|3
1727280500000|2024-09-25 16:08:20|18424.6|18412.6|18425.6|18413.6|18425.6|18413.6|18424.5|18412.5|0
1727280510000|2024-09-25 16:08:30|18424.5|18412.5|18424.5|18412.5|18424.5|18412.5|18424.5|18412.5|2
1727280530000|2024-09-25 16:08:50|18424.6|18412.6|18424.5|18412.5|18424.6|18412.6|18424.5|18412.5|7
1727280540000|2024-09-25 16:09:00|18424.6|18412.6|18424.5|18412.5|18425.6|18413.6|18424.5|18412.5|3
1727280550000|2024-09-25 16:09:10|18425.6|18413.6|18424.5|18412.5|18425.7|18413.7|18424.5|18412.5|1
1727280560000|2024-09-25 16:09:20|18424.4|18412.4|18424.5|18412.5|18424.5|18412.5|18424.4|18412.4|0
1727280580000|2024-09-25 16:09:40|18425.6|18413.6|18424.5|18412.5|18425.6|18413.6|18424.5|18412.5|1
1727280590000|2024-09-25 16:09:50|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|18424.5|18412.5|0
1727280600000|2024-09-25 16:10:00|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727280620000|2024-09-25 16:10:20|18426.9|18414.9|18426.9|18414.9|18426.9|18414.9|18426.9|18414.9|0
1727280630000|2024-09-25 16:10:30|18427|18415|18427.1|18415.1|18427.1|18415.1|18427|18415|0
1727280640000|2024-09-25 16:10:40|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|0
1727280650000|2024-09-25 16:10:50|||||||||2
1727280660000|2024-09-25 16:11:00|18429.3|18417.3|18429.3|18417.3|18429.3|18417.3|18429.3|18417.3|6
1727280680000|2024-09-25 16:11:20|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727280690000|2024-09-25 16:11:30|18426.9|18414.9|18426.8|18414.8|18426.9|18414.9|18426.8|18414.8|0
1727280700000|2024-09-25 16:11:40|18428|18416|18428|18416|18428|18416|18427.9|18415.9|7
1727280710000|2024-09-25 16:11:50|18429.2|18417.2|18426.8|18414.8|18429.2|18417.2|18425.6|18413.6|2
1727280730000|2024-09-25 16:12:10|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|0
1727280740000|2024-09-25 16:12:20|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18425.6|18413.6|1
1727280750000|2024-09-25 16:12:30|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|3
1727280770000|2024-09-25 16:12:50|18425.5|18413.5|18425.5|18413.5|18425.5|18413.5|18425.5|18413.5|0
1727280780000|2024-09-25 16:13:00|18424.4|18412.4|18421.8|18409.8|18424.4|18412.4|18421.8|18409.8|1
1727280790000|2024-09-25 16:13:10|18418|18406|18418|18406|18418|18406|18418|18406|9
1727280800000|2024-09-25 16:13:20|||||||||1
1727280810000|2024-09-25 16:13:30|18419.2|18407.2|18419.3|18407.3|18419.3|18407.3|18419.2|18407.2|1
1727280820000|2024-09-25 16:13:40|18420.5|18408.5|18420.4|18408.4|18420.5|18408.5|18420.4|18408.4|2
1727280830000|2024-09-25 16:13:50|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|0
1727280860000|2024-09-25 16:14:20|18418.1|18406.1|18416.9|18404.9|18418.1|18406.1|18416.9|18404.9|0
1727280870000|2024-09-25 16:14:30|18417|18405|18418.1|18406.1|18418.1|18406.1|18417|18405|0
1727280890000|2024-09-25 16:14:50|18419.3|18407.3|18421.8|18409.8|18421.8|18409.8|18419.3|18407.3|2
1727280900000|2024-09-25 16:15:00|18420.5|18408.5|18420.5|18408.5|18421.8|18409.8|18420.4|18408.4|1
1727280910000|2024-09-25 16:15:10|18421.8|18409.8|18419.3|18407.3|18421.8|18409.8|18419.3|18407.3|0
1727280920000|2024-09-25 16:15:20|18419.2|18407.2|18416.9|18404.9|18419.2|18407.2|18416.9|18404.9|1
1727280930000|2024-09-25 16:15:30|||||||||3
1727280940000|2024-09-25 16:15:40|18418.1|18406.1|18418.1|18406.1|18418.1|18406.1|18416.9|18404.9|4
1727280950000|2024-09-25 16:15:50|18416.9|18404.9|18418.1|18406.1|18418.1|18406.1|18416.9|18404.9|1
1727280970000|2024-09-25 16:16:10|18420.6|18408.6|18421.8|18409.8|18421.8|18409.8|18420.6|18408.6|4
1727281010000|2024-09-25 16:16:50|18422|18410|18423.1|18411.1|18423.1|18411.1|18422|18410|7
1727281050000|2024-09-25 16:17:30|18424.3|18412.3|18424.3|18412.3|18424.4|18412.4|18424.3|18412.3|4
1727281060000|2024-09-25 16:17:40|18423|18411|18423|18411|18423|18411|18421.9|18409.9|10
1727281080000|2024-09-25 16:18:00|18424.2|18412.2|18421.9|18409.9|18424.2|18412.2|18421.9|18409.9|2
1727281090000|2024-09-25 16:18:10|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|1
1727281100000|2024-09-25 16:18:20|18421.9|18409.9|18421.8|18409.8|18421.9|18409.9|18421.8|18409.8|16
1727281160000|2024-09-25 16:19:20|18420.5|18408.5|18419.3|18407.3|18420.5|18408.5|18419.3|18407.3|0
1727281170000|2024-09-25 16:19:30|18419.4|18407.4|18419.3|18407.3|18419.4|18407.4|18419.3|18407.3|0
1727281180000|2024-09-25 16:19:40|18419.4|18407.4|18419.4|18407.4|18419.4|18407.4|18419.4|18407.4|0
1727281190000|2024-09-25 16:19:50|18419.3|18407.3|18419.4|18407.4|18419.4|18407.4|18419.3|18407.3|0
1727281220000|2024-09-25 16:20:20|18419.3|18407.3|18417|18405|18419.3|18407.3|18417|18405|1
1727281250000|2024-09-25 16:20:50|18416.9|18404.9|18412.3|18400.3|18416.9|18404.9|18412.3|18400.3|4
1727281260000|2024-09-25 16:21:00|18413.5|18401.5|18417|18405|18417.2|18405.2|18412.2|18400.2|13
1727281270000|2024-09-25 16:21:10|18417.1|18405.1|18419.5|18407.5|18419.5|18407.5|18417.1|18405.1|2
1727281280000|2024-09-25 16:21:20|18420.6|18408.6|18421.8|18409.8|18421.8|18409.8|18420.6|18408.6|0
1727281290000|2024-09-25 16:21:30|18421.9|18409.9|18420.6|18408.6|18421.9|18409.9|18420.6|18408.6|2
1727281300000|2024-09-25 16:21:40|18419.5|18407.5|18419.4|18407.4|18419.5|18407.5|18419.4|18407.4|2
1727281310000|2024-09-25 16:21:50|18419.3|18407.3|18415.8|18403.8|18419.3|18407.3|18414.6|18402.6|6
1727281320000|2024-09-25 16:22:00|18416.9|18404.9|18418.4|18406.4|18418.4|18406.4|18414.6|18402.6|3
1727281330000|2024-09-25 16:22:10|18418.3|18406.3|18421.8|18409.8|18421.8|18409.8|18418.3|18406.3|0
1727281340000|2024-09-25 16:22:20|18422.9|18410.9|18421.8|18409.8|18424.2|18412.2|18421.8|18409.8|3
1727281350000|2024-09-25 16:22:30|18422.9|18410.9|18422.9|18410.9|18422.9|18410.9|18422.9|18410.9|10
1727281360000|2024-09-25 16:22:40|18424.2|18412.2|18424.2|18412.2|18424.2|18412.2|18424.2|18412.2|2
1727281370000|2024-09-25 16:22:50|||||||||1
1727281380000|2024-09-25 16:23:00|18422.9|18410.9|18421.8|18409.8|18422.9|18410.9|18421.8|18409.8|0
1727281390000|2024-09-25 16:23:10|18424.2|18412.2|18423|18411|18424.2|18412.2|18421.9|18409.9|0
1727281410000|2024-09-25 16:23:30|18424.2|18412.2|18424.2|18412.2|18424.2|18412.2|18424.2|18412.2|0
1727281420000|2024-09-25 16:23:40|18423|18411|18421.9|18409.9|18423|18411|18421.9|18409.9|2
1727281440000|2024-09-25 16:24:00|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|2
1727281480000|2024-09-25 16:24:40|18423|18411|18424.2|18412.2|18424.2|18412.2|18423|18411|2
1727281490000|2024-09-25 16:24:50|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|1
1727281500000|2024-09-25 16:25:00|18420.7|18408.7|18419.3|18407.3|18420.7|18408.7|18419.3|18407.3|1
1727281530000|2024-09-25 16:25:30|||||||||4
1727281540000|2024-09-25 16:25:40|18416.9|18404.9|18416.9|18404.9|18416.9|18404.9|18416.9|18404.9|1
1727281550000|2024-09-25 16:25:50|18414.6|18402.6|18416.9|18404.9|18416.9|18404.9|18414.6|18402.6|1
1727281560000|2024-09-25 16:26:00|18414.6|18402.6|18415.9|18403.9|18418.2|18406.2|18414.6|18402.6|2
1727281570000|2024-09-25 16:26:10|18415.8|18403.8|18419.3|18407.3|18419.4|18407.4|18415.8|18403.8|2
1727281580000|2024-09-25 16:26:20|18419.4|18407.4|18421.7|18409.7|18421.7|18409.7|18419.4|18407.4|0
1727281590000|2024-09-25 16:26:30|18420.5|18408.5|18421.8|18409.8|18421.8|18409.8|18420.5|18408.5|2
1727281600000|2024-09-25 16:26:40|18420.7|18408.7|18421.8|18409.8|18421.8|18409.8|18420.7|18408.7|0
1727281610000|2024-09-25 16:26:50|18421.9|18409.9|18422|18410|18422|18410|18421.9|18409.9|0
1727281620000|2024-09-25 16:27:00|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|0
1727281630000|2024-09-25 16:27:10|18422|18410|18423.2|18411.2|18423.2|18411.2|18422|18410|0
1727281640000|2024-09-25 16:27:20|18422|18410|18422|18410|18423.2|18411.2|18422|18410|0
1727281650000|2024-09-25 16:27:30|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|0
1727281690000|2024-09-25 16:28:10|18422|18410|18423.2|18411.2|18423.2|18411.2|18422|18410|0
1727281700000|2024-09-25 16:28:20|18421.9|18409.9|18419.6|18407.6|18421.9|18409.9|18419.6|18407.6|2
1727281720000|2024-09-25 16:28:40|18420.8|18408.8|18420.8|18408.8|18420.8|18408.8|18420.8|18408.8|0
1727281730000|2024-09-25 16:28:50|18421.9|18409.9|18422|18410|18422|18410|18421.9|18409.9|1
1727281800000|2024-09-25 16:30:00|18421.9|18409.9|18421.9|18409.9|18422|18410|18421.9|18409.9|1
1727281810000|2024-09-25 16:30:10|18422|18410|18422|18410|18422|18410|18422|18410|0
1727281850000|2024-09-25 16:30:50|18420.8|18408.8|18419.6|18407.6|18420.8|18408.8|18419.6|18407.6|0
1727281860000|2024-09-25 16:31:00|||||||||4
1727281880000|2024-09-25 16:31:20|||||||||2
1727281890000|2024-09-25 16:31:30|18417.3|18405.3|18422.2|18410.2|18422.2|18410.2|18417.3|18405.3|8
1727281900000|2024-09-25 16:31:40|18422.1|18410.1|18422.1|18410.1|18422.2|18410.2|18422.1|18410.1|1
1727281910000|2024-09-25 16:31:50|18422|18410|18422.1|18410.1|18422.2|18410.2|18422|18410|0
1727281920000|2024-09-25 16:32:00|18422.2|18410.2|18422.2|18410.2|18422.2|18410.2|18422.2|18410.2|2
1727281940000|2024-09-25 16:32:20|18422|18410|18422|18410|18423.2|18411.2|18422|18410|4
1727281950000|2024-09-25 16:32:30|18423.2|18411.2|18424.6|18412.6|18424.6|18412.6|18423.2|18411.2|1
1727281960000|2024-09-25 16:32:40|18424.5|18412.5|18422.2|18410.2|18424.5|18412.5|18422.2|18410.2|0
1727281970000|2024-09-25 16:32:50|18423.4|18411.4|18424.6|18412.6|18424.6|18412.6|18423.4|18411.4|0
1727184600000|2024-09-24 13:30:00|18369|18357|18358.8|18346.8|18373|18361|18350.2|18338.2|41
1727184610000|2024-09-24 13:30:10|18353.8|18341.8|18346.4|18334.4|18353.9|18341.9|18344.3|18332.3|9
1727184620000|2024-09-24 13:30:20|18347.7|18335.7|18351.4|18339.4|18351.4|18339.4|18346.7|18334.7|3
1727184630000|2024-09-24 13:30:30|18351.5|18339.5|18342.2|18330.2|18352.7|18340.7|18338.4|18326.4|21
1727184640000|2024-09-24 13:30:40|18340.8|18328.8|18339.3|18327.3|18345.6|18333.6|18336.8|18324.8|22
1727184650000|2024-09-24 13:30:50|18340.4|18328.4|18334.6|18322.6|18340.4|18328.4|18334.4|18322.4|10
1727184660000|2024-09-24 13:31:00|18335.7|18323.7|18344.6|18332.6|18344.6|18332.6|18330.9|18318.9|2
1727184670000|2024-09-24 13:31:10|18345.8|18333.8|18355.7|18343.7|18355.8|18343.8|18345.8|18333.8|3
1727184680000|2024-09-24 13:31:20|18355.8|18343.8|18354.4|18342.4|18358.2|18346.2|18351.1|18339.1|6
1727184690000|2024-09-24 13:31:30|18355.7|18343.7|18343.8|18331.8|18356.8|18344.8|18343.8|18331.8|12
1727184700000|2024-09-24 13:31:40|18344.8|18332.8|18346.5|18334.5|18346.5|18334.5|18340.3|18328.3|9
1727184710000|2024-09-24 13:31:50|18348.8|18336.8|18358.8|18346.8|18360.1|18348.1|18348.8|18336.8|3
1727184720000|2024-09-24 13:32:00|18359|18347|18357.1|18345.1|18360.2|18348.2|18355.8|18343.8|5
1727184730000|2024-09-24 13:32:10|18358.2|18346.2|18364.8|18352.8|18364.9|18352.9|18358.2|18346.2|12
1727184740000|2024-09-24 13:32:20|18363.5|18351.5|18361.9|18349.9|18364.9|18351.5|18358.5|18343.8|12
1727184750000|2024-09-24 13:32:30|18359.7|18347.7|18364.4|18352.4|18364.8|18352.8|18359.5|18347.5|14
1727184760000|2024-09-24 13:32:40|18364.5|18352.5|18369.3|18357.3|18369.3|18357.3|18364.5|18352.5|0
1727184770000|2024-09-24 13:32:50|18369.4|18357.4|18371.4|18359.4|18371.4|18359.4|18369|18357|8
1727184780000|2024-09-24 13:33:00|18371.5|18359.5|18366.1|18354.1|18373.7|18361.7|18365|18353|4
1727184790000|2024-09-24 13:33:10|18368.5|18356.5|18376.1|18364.1|18377|18365|18368.5|18356.5|15
1727184800000|2024-09-24 13:33:20|18374.7|18362.7|18376.1|18364.1|18378.4|18366.4|18374.7|18362.7|13
1727184810000|2024-09-24 13:33:30|18378.4|18366.4|18379.5|18367.5|18379.5|18367.5|18377.2|18365.2|10
1727184820000|2024-09-24 13:33:40|18378.4|18366.4|18380.6|18368.6|18381.7|18369.7|18378.4|18366.4|13
1727184830000|2024-09-24 13:33:50|18379.5|18367.5|18379.5|18367.5|18380.6|18368.6|18377.2|18365.2|2
1727184840000|2024-09-24 13:34:00|18378.4|18366.4|18369.1|18357.1|18378.4|18366.4|18367.8|18355.8|7
1727184850000|2024-09-24 13:34:10|18370|18358|18375.9|18363.9|18376.1|18364.1|18368.9|18356.9|11
1727184860000|2024-09-24 13:34:20|18376|18364|18372.5|18360.5|18377.1|18365.1|18372.5|18360.5|10
1727184870000|2024-09-24 13:34:30|18374.9|18362.9|18374.3|18362.3|18378.4|18366.4|18373.2|18361.2|37
1727184880000|2024-09-24 13:34:40|18375.5|18363.5|18375.9|18363.9|18375.9|18363.9|18374.6|18362.6|7
1727184890000|2024-09-24 13:34:50|18374.6|18362.6|18373.7|18361.7|18375.7|18363.7|18368.7|18356.7|21
1727184900000|2024-09-24 13:35:00|18372.6|18360.6|18377.2|18365.2|18377.2|18365.2|18372.6|18360.6|4
1727184910000|2024-09-24 13:35:10|18379.5|18367.5|18379.5|18367.5|18379.5|18367.5|18377.2|18365.2|7
1727184920000|2024-09-24 13:35:20|18378.6|18366.6|18376.2|18364.2|18378.6|18366.6|18376.2|18364.2|4
1727184930000|2024-09-24 13:35:30|18372.5|18360.5|18377.2|18365.2|18377.2|18365.2|18371.5|18359.5|7
1727184940000|2024-09-24 13:35:40|18378.6|18366.6|18377.4|18365.4|18381|18369|18374|18362|15
1727184950000|2024-09-24 13:35:50|18376.2|18364.2|18371.6|18359.6|18376.2|18364.2|18371.6|18359.6|19
1727184960000|2024-09-24 13:36:00|18374|18362|18372.8|18360.8|18375.1|18363.1|18372.8|18360.8|1
1727184970000|2024-09-24 13:36:10|18369|18357|18369|18357|18370.1|18358.1|18367.9|18355.9|0
1727184980000|2024-09-24 13:36:20|18370.1|18358.1|18370.4|18358.4|18370.4|18358.4|18366.6|18354.6|7
1727184990000|2024-09-24 13:36:30|18370.3|18358.3|18374.9|18362.9|18375|18363|18370.3|18358.3|5
1727185000000|2024-09-24 13:36:40|18375.1|18363.1|18378.5|18366.5|18379.7|18367.7|18375.1|18363.1|4
1727185010000|2024-09-24 13:36:50|18378.6|18366.6|18384.9|18372.9|18384.9|18372.9|18378.6|18366.6|10
1727185020000|2024-09-24 13:37:00|18383.7|18371.7|18372.8|18360.8|18383.7|18371.7|18372.8|18360.8|8
1727185030000|2024-09-24 13:37:10|18373.9|18361.9|18377.8|18365.8|18377.8|18365.8|18373.9|18361.9|3
1727185040000|2024-09-24 13:37:20|18376.5|18364.5|18375.4|18363.4|18379|18367|18374.1|18362.1|0
1727185050000|2024-09-24 13:37:30|18376.5|18364.5|18375.4|18363.4|18376.6|18364.6|18375.4|18363.4|1
1727185060000|2024-09-24 13:37:40|18375.3|18363.3|18375.3|18363.3|18375.3|18363.3|18375.3|18363.3|1
1727185070000|2024-09-24 13:37:50|18376.4|18364.4|18371.4|18359.4|18377.5|18365.5|18370.3|18358.3|5
1727185080000|2024-09-24 13:38:00|18370.3|18358.3|18361.9|18349.9|18371.4|18359.4|18360.8|18348.8|16
1727185090000|2024-09-24 13:38:10|18360.8|18348.8|18363|18351|18363|18351|18360.8|18348.8|0
1727185100000|2024-09-24 13:38:20|18364.1|18352.1|18366.8|18354.8|18366.8|18354.8|18364.1|18352.1|5
1727185110000|2024-09-24 13:38:30|18366.4|18354.4|18359.4|18347.4|18366.4|18354.4|18358.3|18346.3|30
1727185120000|2024-09-24 13:38:40|18360.5|18348.5|18355.6|18343.6|18360.5|18348.5|18355.6|18343.6|11
1727185130000|2024-09-24 13:38:50|18355.5|18343.5|18354.5|18342.5|18355.6|18343.6|18354.5|18342.5|4
1727185140000|2024-09-24 13:39:00|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|18355.6|18343.6|0
1727185150000|2024-09-24 13:39:10|18354.5|18342.5|18354.5|18342.5|18355.6|18343.6|18354.5|18342.5|1
1727185160000|2024-09-24 13:39:20|18355.6|18343.6|18360.4|18348.4|18360.4|18348.4|18353.1|18341.1|20
1727185170000|2024-09-24 13:39:30|18359.3|18347.3|18365.3|18353.3|18365.3|18353.3|18359.3|18347.3|8
1727185180000|2024-09-24 13:39:40|18362.9|18350.9|18359.3|18347.3|18365.1|18353.1|18359.3|18347.3|1
1727185190000|2024-09-24 13:39:50|18361.5|18349.5|18360.5|18348.5|18361.5|18349.5|18359.3|18347.3|0
1727185200000|2024-09-24 13:40:00|18362.8|18350.8|18368.4|18356.4|18368.5|18356.5|18361.4|18349.4|13
1727185210000|2024-09-24 13:40:10|18370.7|18358.7|18371.9|18359.9|18371.9|18359.9|18370.7|18358.7|2
1727185220000|2024-09-24 13:40:20|18373|18361|18370.7|18358.7|18373|18361|18369.5|18357.5|0
1727185230000|2024-09-24 13:40:30|18370.6|18358.6|18371.9|18359.9|18371.9|18359.9|18367.1|18355.1|26
1727185240000|2024-09-24 13:40:40|18373|18361|18374.1|18362.1|18374.1|18362.1|18373|18361|2
1727185250000|2024-09-24 13:40:50|18374.2|18362.2|18375.3|18363.3|18375.3|18363.3|18374.2|18362.2|0
1727185260000|2024-09-24 13:41:00|18374.2|18362.2|18376.5|18364.5|18376.5|18364.5|18374.2|18362.2|3
1727185270000|2024-09-24 13:41:10|18374.2|18362.2|18377.6|18365.6|18377.6|18365.6|18374.2|18362.2|9
1727185280000|2024-09-24 13:41:20|18376.5|18364.5|18378.7|18366.7|18378.7|18366.7|18376.5|18364.5|1
1727185290000|2024-09-24 13:41:30|18379.8|18367.8|18379.8|18367.8|18380.9|18368.9|18378.7|18366.7|19
1727185300000|2024-09-24 13:41:40|18380.9|18368.9|18384.8|18372.8|18384.8|18372.8|18378.7|18366.7|26
1727185310000|2024-09-24 13:41:50|18384.7|18372.7|18383.6|18371.6|18384.7|18372.7|18383.6|18371.6|6
1727185320000|2024-09-24 13:42:00|18382.5|18370.5|18385.1|18373.1|18386.2|18374.2|18381.3|18369.3|5
1727185330000|2024-09-24 13:42:10|18381.5|18369.5|18380.2|18368.2|18381.5|18369.5|18377.8|18365.8|9
1727185340000|2024-09-24 13:42:20|18381.3|18369.3|18380.3|18368.3|18381.3|18369.3|18377.8|18365.8|2
1727185350000|2024-09-24 13:42:30|18380.2|18368.2|18380.3|18368.3|18381.5|18369.5|18379.1|18367.1|0
1727185360000|2024-09-24 13:42:40|18380.5|18368.5|18380.3|18368.3|18381.6|18369.6|18380.2|18368.2|0
1727185370000|2024-09-24 13:42:50|18381.5|18369.5|18381.6|18369.6|18384|18372|18380.3|18368.3|8
1727185380000|2024-09-24 13:43:00|18382.7|18370.7|18380.5|18368.5|18384|18372|18380.5|18368.5|1
1727185390000|2024-09-24 13:43:10|18381.6|18369.6|18380.2|18368.2|18382.7|18370.7|18380.2|18368.2|1
1727185400000|2024-09-24 13:43:20|18380.3|18368.3|18380.3|18368.3|18380.3|18368.3|18380.3|18368.3|0
1727185410000|2024-09-24 13:43:30|18380.2|18368.2|18380|18368|18380.2|18368.2|18377.7|18365.7|0
1727185420000|2024-09-24 13:43:40|18378.8|18366.8|18380|18368|18380.1|18368.1|18377.6|18365.6|2
1727185430000|2024-09-24 13:43:50|18378.8|18366.8|18381.3|18369.3|18382.6|18370.6|18378.8|18366.8|5
1727185440000|2024-09-24 13:44:00|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|18382.5|18370.5|0
1727185450000|2024-09-24 13:44:10|18383.6|18371.6|18377.6|18365.6|18383.6|18371.6|18377.6|18365.6|0
1727185460000|2024-09-24 13:44:20|18378.7|18366.7|18377.5|18365.5|18378.7|18366.7|18377.5|18365.5|0
1727185470000|2024-09-24 13:44:30|18373.8|18361.8|18375|18363|18375|18363|18373.8|18361.8|1
1727185480000|2024-09-24 13:44:40|18373.8|18361.8|18374|18362|18375.1|18363.1|18373.8|18361.8|0
1727185490000|2024-09-24 13:44:50|18375.1|18363.1|18374|18362|18375.1|18363.1|18374|18362|0
1727185500000|2024-09-24 13:45:00|18375.1|18363.1|18378.7|18366.7|18378.7|18366.7|18373.8|18361.8|4
1727185510000|2024-09-24 13:45:10|18377.5|18365.5|18378.6|18366.6|18378.6|18366.6|18377.5|18365.5|4
1727185520000|2024-09-24 13:45:20|18378.7|18366.7|18379.7|18367.7|18379.7|18367.7|18378.7|18366.7|2
1727185530000|2024-09-24 13:45:30|18379.8|18367.8|18375|18363|18379.8|18367.8|18373.8|18361.8|4
1727185540000|2024-09-24 13:45:40|18373.8|18361.8|18375.1|18363.1|18375.1|18363.1|18373.7|18361.7|6
1727185550000|2024-09-24 13:45:50|18376.2|18364.2|18375|18363|18377.2|18365.2|18373.7|18361.7|24
1727185560000|2024-09-24 13:46:00|18379.7|18367.7|18381|18369|18381|18369|18379.7|18367.7|19
1727185570000|2024-09-24 13:46:10|||||||||33
1727185580000|2024-09-24 13:46:20|||||||||1
1727185590000|2024-09-24 13:46:30|18379.8|18367.8|18375|18363|18379.8|18367.8|18373.8|18361.8|2
1727185600000|2024-09-24 13:46:40|18375.1|18363.1|18375.2|18363.2|18375.2|18363.2|18375.1|18363.1|3
1727185610000|2024-09-24 13:46:50|18375.1|18363.1|18378.7|18366.7|18378.7|18366.7|18375|18363|1
1727185620000|2024-09-24 13:47:00|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|18379.8|18367.8|17
1727185630000|2024-09-24 13:47:10|18382.6|18370.6|18383.8|18371.8|18383.8|18371.8|18382.6|18370.6|24
1727185640000|2024-09-24 13:47:20|18380.5|18368.5|18382.7|18370.7|18382.7|18370.7|18379|18367|13
1727185650000|2024-09-24 13:47:30|18380.3|18368.3|18378|18366|18380.3|18368.3|18376.7|18364.7|1
1727185660000|2024-09-24 13:47:40|18380.3|18368.3|18378|18366|18380.3|18368.3|18378|18366|1
1727185670000|2024-09-24 13:47:50|18376.9|18364.9|18376.9|18364.9|18376.9|18364.9|18376.6|18364.6|11
1727185680000|2024-09-24 13:48:00|18378|18366|18378|18366|18378|18366|18376.9|18364.9|1
1727185690000|2024-09-24 13:48:10|18378.1|18366.1|18380.5|18368.5|18380.5|18368.5|18376.7|18364.7|10
1727185700000|2024-09-24 13:48:20|18381.6|18369.6|18381.6|18369.6|18381.6|18369.6|18380.5|18368.5|0
1727185710000|2024-09-24 13:48:30|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|3
1727185720000|2024-09-24 13:48:40|18384|18372|18384|18372|18384|18372|18384|18372|1
1727185730000|2024-09-24 13:48:50|||||||||10
1727185740000|2024-09-24 13:49:00|18382.9|18370.9|18384|18372|18384|18372|18382.9|18370.9|0
1727185750000|2024-09-24 13:49:10|18382.9|18370.9|18380.4|18368.4|18382.9|18370.9|18380.4|18368.4|3
1727185760000|2024-09-24 13:49:20|18379.2|18367.2|18379|18367|18379.2|18367.2|18377.7|18365.7|6
1727185780000|2024-09-24 13:49:40|18377.9|18365.9|18377.9|18365.9|18379|18367|18377.9|18365.9|0
1727185790000|2024-09-24 13:49:50|18376.7|18364.7|18376.7|18364.7|18376.7|18364.7|18376.7|18364.7|3
1727185800000|2024-09-24 13:50:00|18374.5|18362.5|18374.5|18362.5|18374.5|18362.5|18374.4|18362.4|10
1727185810000|2024-09-24 13:50:10|18376.9|18364.9|18378.1|18366.1|18378.1|18366.1|18376.9|18364.9|1
1727185820000|2024-09-24 13:50:20|18378.2|18366.2|18379.4|18367.4|18379.4|18367.4|18378.2|18366.2|1
1727185830000|2024-09-24 13:50:30|18380.5|18368.5|18381.5|18369.5|18381.7|18369.7|18380.5|18368.5|2
1727185840000|2024-09-24 13:50:40|18380.4|18368.4|18379.2|18367.2|18380.4|18368.4|18379.2|18367.2|1
1727185850000|2024-09-24 13:50:50|||||||||3
1727185860000|2024-09-24 13:51:00|18377|18365|18379.2|18367.2|18379.2|18367.2|18376.9|18364.9|5
1727185870000|2024-09-24 13:51:10|18380.6|18368.6|18379.4|18367.4|18381.7|18369.7|18379.4|18367.4|2
1727185880000|2024-09-24 13:51:20|18380.5|18368.5|18380.5|18368.5|18380.5|18368.5|18379.4|18367.4|1
1727185890000|2024-09-24 13:51:30|18379.4|18367.4|18379.2|18367.2|18379.4|18367.4|18379.2|18367.2|1
1727185900000|2024-09-24 13:51:40|18379.1|18367.1|18380.2|18368.2|18380.2|18368.2|18379.1|18367.1|0
1727185910000|2024-09-24 13:51:50|18380.4|18368.4|18380.4|18368.4|18380.4|18368.4|18380.4|18368.4|0
1727185920000|2024-09-24 13:52:00|18380.2|18368.2|18379.4|18367.4|18380.2|18368.2|18379.1|18367.1|1
1727185930000|2024-09-24 13:52:10|18380.5|18368.5|18381.7|18369.7|18381.7|18369.7|18379.4|18367.4|8
1727185940000|2024-09-24 13:52:20|18380.5|18368.5|18380.5|18368.5|18380.5|18368.5|18379.4|18367.4|0
1727185950000|2024-09-24 13:52:30|18380.6|18368.6|18380.4|18368.4|18381.6|18369.6|18380.4|18368.4|1
1727185970000|2024-09-24 13:52:50|18376.9|18364.9|18378|18366|18379.1|18367.1|18376.9|18364.9|7
1727185980000|2024-09-24 13:53:00|18375.6|18363.6|18376.7|18364.7|18376.7|18364.7|18375.6|18363.6|3
1727185990000|2024-09-24 13:53:10|18376.9|18364.9|18380.6|18368.6|18380.6|18368.6|18376.9|18364.9|13
1727186000000|2024-09-24 13:53:20|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|18381.7|18369.7|4
1727186010000|2024-09-24 13:53:30|18384|18372|18384|18372|18384|18372|18384|18372|15
1727186020000|2024-09-24 13:53:40|18383.8|18371.8|18386.2|18374.2|18386.2|18374.2|18383.8|18371.8|6
1727186030000|2024-09-24 13:53:50|18385.1|18373.1|18385.1|18373.1|18386.2|18374.2|18385.1|18373.1|14
1727186040000|2024-09-24 13:54:00|18385|18373|18381.6|18369.6|18385|18373|18381.5|18369.5|1
1727186050000|2024-09-24 13:54:10|||||||||18
1727186060000|2024-09-24 13:54:20|18381.7|18369.7|18381.7|18369.7|18384|18372|18381.6|18369.6|1
1727186070000|2024-09-24 13:54:30|18382.9|18370.9|18386.2|18374.2|18386.2|18374.2|18382.7|18370.7|2
1727186080000|2024-09-24 13:54:40|18382.7|18370.7|18384|18372|18384|18372|18382.7|18370.7|0
1727186100000|2024-09-24 13:55:00|18383.8|18371.8|18381.7|18369.7|18384|18372|18381.6|18369.6|1
1727186110000|2024-09-24 13:55:10|18382.9|18370.9|18381.7|18369.7|18384|18372|18381.7|18369.7|13
1727186120000|2024-09-24 13:55:20|18381.6|18369.6|18381.6|18369.6|18381.7|18369.7|18381.6|18369.6|9
1727186130000|2024-09-24 13:55:30|18381.5|18369.5|18381.5|18369.5|18381.5|18369.5|18380.4|18368.4|1
1727186140000|2024-09-24 13:55:40|18381.7|18369.7|18381.6|18369.6|18384|18372|18380.5|18368.5|30
1727186150000|2024-09-24 13:55:50|||||||||2
1727186160000|2024-09-24 13:56:00|18382.7|18370.7|18379.2|18367.2|18382.7|18370.7|18379.2|18367.2|0
1727186180000|2024-09-24 13:56:20|18380.4|18368.4|18379.2|18367.2|18381.5|18369.5|18379.2|18367.2|1
1727186200000|2024-09-24 13:56:40|18380.4|18368.4|18381.5|18369.5|18381.5|18369.5|18380.4|18368.4|2
1727186210000|2024-09-24 13:56:50|18380.4|18368.4|18380.4|18368.4|18380.4|18368.4|18380.4|18368.4|0
1727186220000|2024-09-24 13:57:00|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|18379.2|18367.2|0
1727186230000|2024-09-24 13:57:10|18376.7|18364.7|18377.9|18365.9|18377.9|18365.9|18376.7|18364.7|4
1727186240000|2024-09-24 13:57:20|18375.6|18363.6|18374.5|18362.5|18376.9|18364.9|18374.5|18362.5|23
1727186250000|2024-09-24 13:57:30|||||||||8
1727186260000|2024-09-24 13:57:40|||||||||2
1727186280000|2024-09-24 13:58:00|18372.3|18360.3|18374.4|18362.4|18374.5|18362.5|18372.3|18360.3|15
1727186290000|2024-09-24 13:58:10|18374.5|18362.5|18371.9|18359.9|18374.5|18362.5|18370.7|18358.7|11
1727186300000|2024-09-24 13:58:20|18371.7|18359.7|18370.7|18358.7|18371.7|18359.7|18368.2|18356.2|6
1727186310000|2024-09-24 13:58:30|18371.9|18359.9|18370.6|18358.6|18371.9|18359.9|18369.2|18357.2|1
1727186320000|2024-09-24 13:58:40|18371.9|18359.9|18370.7|18358.7|18373|18361|18369.5|18357.5|0
1727186330000|2024-09-24 13:58:50|18371.9|18359.9|18370.7|18358.7|18373.2|18361.2|18370.7|18358.7|0
1727186340000|2024-09-24 13:59:00|18371.9|18359.9|18370.7|18358.7|18371.9|18359.9|18370.7|18358.7|0
1727186350000|2024-09-24 13:59:10|18370.4|18358.4|18369.2|18357.2|18370.4|18358.4|18369.2|18357.2|7
1727186360000|2024-09-24 13:59:20|18371.5|18359.5|18371.5|18359.5|18371.5|18359.5|18371.5|18359.5|14
1727186370000|2024-09-24 13:59:30|18371.4|18359.4|18371.4|18359.4|18371.4|18359.4|18371.4|18359.4|3
1727186390000|2024-09-24 13:59:50|18369.1|18357.1|18369|18357|18369.1|18357.1|18369|18357|0
1727186400000|2024-09-24 14:00:00|18368.9|18356.9|18361.7|18349.7|18368.9|18356.9|18361.7|18349.7|12
1727186410000|2024-09-24 14:00:10|18362.9|18350.9|18358.1|18346.1|18362.9|18350.9|18357|18345|7
1727186420000|2024-09-24 14:00:20|18359.4|18347.4|18360.5|18348.5|18360.5|18348.5|18358.1|18346.1|6
1727186430000|2024-09-24 14:00:30|18359.4|18347.4|18361.9|18349.9|18363|18351|18359.4|18347.4|5
1727186440000|2024-09-24 14:00:40|18363|18351|18361.9|18349.9|18363|18351|18361.9|18349.9|0
1727186450000|2024-09-24 14:00:50|18363|18351|18364.2|18352.2|18364.2|18352.2|18361.9|18349.9|0
1727186460000|2024-09-24 14:01:00|18364.1|18352.1|18364.1|18352.1|18364.1|18352.1|18360.5|18348.5|2
1727186470000|2024-09-24 14:01:10|18363|18351|18364.2|18352.2|18364.2|18352.2|18361.9|18349.9|4
1727186480000|2024-09-24 14:01:20|18364|18352|18364|18352|18364|18352|18364|18352|4
1727186490000|2024-09-24 14:01:30|||||||||8
1727186500000|2024-09-24 14:01:40|18365.1|18353.1|18365|18353|18366.2|18354.2|18363.9|18351.9|5
1727186510000|2024-09-24 14:01:50|18363.9|18351.9|18361.5|18349.5|18363.9|18351.9|18361.5|18349.5|0
1727186520000|2024-09-24 14:02:00|18361.4|18349.4|18360.2|18348.2|18361.4|18349.4|18359.1|18347.1|2
1727186530000|2024-09-24 14:02:10|18361.5|18349.5|18361.5|18349.5|18361.5|18349.5|18361.4|18349.4|0
1727186540000|2024-09-24 14:02:20|18361.4|18349.4|18365|18353|18365|18353|18361.4|18349.4|6
1727186550000|2024-09-24 14:02:30|18364.8|18352.8|18364.8|18352.8|18364.8|18352.8|18363.6|18351.6|1
1727186560000|2024-09-24 14:02:40|18363.7|18351.7|18363.9|18351.9|18365.1|18353.1|18363.7|18351.7|10
1727186570000|2024-09-24 14:02:50|18363.7|18351.7|18363.7|18351.7|18363.7|18351.7|18363.7|18351.7|1
1727186580000|2024-09-24 14:03:00|18362.5|18350.5|18359|18347|18363.7|18351.7|18359|18347|2
1727186590000|2024-09-24 14:03:10|18358.9|18346.9|18358.7|18346.7|18358.9|18346.9|18354|18342|3
1727186600000|2024-09-24 14:03:20|18361.4|18349.4|18358.9|18346.9|18361.4|18349.4|18355.1|18343.1|12
1727186610000|2024-09-24 14:03:30|18358.7|18346.7|18357.5|18345.5|18358.7|18346.7|18356.4|18344.4|1
1727186620000|2024-09-24 14:03:40|18357.6|18345.6|18356.4|18344.4|18357.6|18345.6|18356.4|18344.4|1
1727186630000|2024-09-24 14:03:50|18357.5|18345.5|18356.2|18344.2|18358.9|18346.9|18356.2|18344.2|0
1727186640000|2024-09-24 14:04:00|18358.6|18346.6|18358.6|18346.6|18358.7|18346.7|18357.5|18345.5|3
1727186650000|2024-09-24 14:04:10|18357.5|18345.5|18357.5|18345.5|18358.6|18346.6|18356.4|18344.4|0
1727186660000|2024-09-24 14:04:20|18356|18344|18356|18344|18356|18344|18353.7|18341.7|28
1727186670000|2024-09-24 14:04:30|18359.7|18347.7|18363.5|18351.5|18363.5|18351.5|18359.7|18347.7|18
1727186680000|2024-09-24 14:04:40|18361.1|18349.1|18358.5|18346.5|18361.1|18349.1|18357.3|18345.3|0
1727186690000|2024-09-24 14:04:50|18357.3|18345.3|18358.5|18346.5|18358.5|18346.5|18357.3|18345.3|0
1727186700000|2024-09-24 14:05:00|18356.2|18344.2|18357.5|18345.5|18357.5|18345.5|18356.2|18344.2|2
1727186710000|2024-09-24 14:05:10|18356.4|18344.4|18356.4|18344.4|18357.5|18345.5|18356.4|18344.4|0
1727186720000|2024-09-24 14:05:20|18357.5|18345.5|18354.2|18342.2|18358.9|18346.9|18354.2|18342.2|9
1727186730000|2024-09-24 14:05:30|18354.4|18342.4|18356.6|18344.6|18356.6|18344.6|18354.2|18342.2|0
1727186750000|2024-09-24 14:05:50|18357.9|18345.9|18353|18341|18359|18347|18353|18341|3
1727186760000|2024-09-24 14:06:00|18351.9|18339.9|18353.1|18341.1|18354.2|18342.2|18351.9|18339.9|8
1727186770000|2024-09-24 14:06:10|18354.4|18342.4|18354.4|18342.4|18354.4|18342.4|18351.9|18339.9|1
1727186780000|2024-09-24 14:06:20|18354.5|18342.5|18354.4|18342.4|18355.6|18343.6|18354.4|18342.4|0
1727186790000|2024-09-24 14:06:30|18355.5|18343.5|18354.5|18342.5|18355.6|18343.6|18354.4|18342.4|3
1727186800000|2024-09-24 14:06:40|18355.8|18343.8|18355.8|18343.8|18355.8|18343.8|18354.6|18342.6|3
1727186810000|2024-09-24 14:06:50|18355.9|18343.9|18354.6|18342.6|18355.9|18343.9|18354.6|18342.6|2
1727186820000|2024-09-24 14:07:00|18354.8|18342.8|18354.9|18342.9|18356.1|18344.1|18354.8|18342.8|14
1727186830000|2024-09-24 14:07:10|18355|18343|18357.3|18345.3|18357.3|18345.3|18355|18343|1
1727186840000|2024-09-24 14:07:20|18357.1|18345.1|18357.3|18345.3|18357.3|18345.3|18357.1|18345.1|1
1727186850000|2024-09-24 14:07:30|18357.1|18345.1|18357.1|18345.1|18358.4|18346.4|18357.1|18345.1|3
1727186860000|2024-09-24 14:07:40|18358.3|18346.3|18357|18345|18358.3|18346.3|18357|18345|1
1727186890000|2024-09-24 14:08:10|18357.3|18345.3|18359.6|18347.6|18359.6|18347.6|18357.3|18345.3|1
1727186900000|2024-09-24 14:08:20|18357.3|18345.3|18357.1|18345.1|18358.4|18346.4|18354.8|18342.8|0
1727186910000|2024-09-24 14:08:30|18358.3|18346.3|18354.8|18342.8|18359.5|18347.5|18352.4|18340.4|1
1727186920000|2024-09-24 14:08:40|18352.4|18340.4|18352.4|18340.4|18354.8|18342.8|18351.1|18339.1|0
1727186930000|2024-09-24 14:08:50|18350|18338|18349.9|18337.9|18351|18339|18349.9|18337.9|0
1727186940000|2024-09-24 14:09:00|18348.6|18336.6|18352.4|18340.4|18353.5|18341.5|18347.5|18335.5|1
1727186950000|2024-09-24 14:09:10|18351.1|18339.1|18352.3|18340.3|18354.6|18342.6|18351.1|18339.1|1
1727186960000|2024-09-24 14:09:20|18353.5|18341.5|18352.4|18340.4|18354.8|18342.8|18352.4|18340.4|3
1727186970000|2024-09-24 14:09:30|18353.5|18341.5|18353.6|18341.6|18357.1|18345.1|18353.5|18341.5|5
1727186980000|2024-09-24 14:09:40|18356|18344|18356|18344|18356.1|18344.1|18354.9|18342.9|0
1727186990000|2024-09-24 14:09:50|18354.9|18342.9|18354.9|18342.9|18357.4|18345.4|18354.8|18342.8|3
1727187000000|2024-09-24 14:10:00|18353.8|18341.8|18354.8|18342.8|18354.9|18342.9|18352.4|18340.4|3
1727187010000|2024-09-24 14:10:10|18352.4|18340.4|18352.4|18340.4|18352.4|18340.4|18352.4|18340.4|1
1727187020000|2024-09-24 14:10:20|18352.5|18340.5|18357.4|18345.4|18359.8|18347.8|18352.5|18340.5|1
1727187030000|2024-09-24 14:10:30|18358.5|18346.5|18352.5|18340.5|18358.5|18346.5|18352.5|18340.5|3
1727187040000|2024-09-24 14:10:40|18352.4|18340.4|18352.5|18340.5|18352.5|18340.5|18352.4|18340.4|0
1727187050000|2024-09-24 14:10:50|18351.4|18339.4|18352.7|18340.7|18352.7|18340.7|18351.4|18339.4|0
1727187060000|2024-09-24 14:11:00|18353.8|18341.8|18355|18343|18356.1|18344.1|18353.8|18341.8|0
1727187070000|2024-09-24 14:11:10|18356.1|18344.1|18352.4|18340.4|18356.1|18344.1|18351.3|18339.3|0
1727187100000|2024-09-24 14:11:40|||||||||2
1727187110000|2024-09-24 14:11:50|||||||||1
1727187120000|2024-09-24 14:12:00|18351.1|18339.1|18349.9|18337.9|18352.1|18340.1|18349.9|18337.9|1
1727187130000|2024-09-24 14:12:10|18352.4|18340.4|18358.4|18346.4|18358.4|18346.4|18351|18339|5
1727187140000|2024-09-24 14:12:20|18358.5|18346.5|18355.9|18343.9|18359.6|18347.6|18354.6|18342.6|0
1727187150000|2024-09-24 14:12:30|18352.1|18340.1|18349.6|18337.6|18352.3|18340.3|18349.6|18337.6|1
1727187170000|2024-09-24 14:12:50|18350.8|18338.8|18352.1|18340.1|18353.4|18341.4|18350.8|18338.8|3
1727187180000|2024-09-24 14:13:00|18353.3|18341.3|18356|18344|18356|18344|18352.3|18340.3|7
1727187190000|2024-09-24 14:13:10|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|0
1727187200000|2024-09-24 14:13:20|18354.6|18342.6|18352.3|18340.3|18355.9|18343.9|18352.3|18340.3|0
1727187210000|2024-09-24 14:13:30|18353.5|18341.5|18352.3|18340.3|18354.6|18342.6|18352.3|18340.3|0
1727187220000|2024-09-24 14:13:40|18352.1|18340.1|18352.3|18340.3|18352.3|18340.3|18352.1|18340.1|2
1727187230000|2024-09-24 14:13:50|18352.1|18340.1|18352.1|18340.1|18352.3|18340.3|18352.1|18340.1|1
1727187240000|2024-09-24 14:14:00|18352.3|18340.3|18354.6|18342.6|18354.6|18342.6|18352.1|18340.1|0
1727187250000|2024-09-24 14:14:10|18356|18344|18356|18344|18356|18344|18354.6|18342.6|0
1727187260000|2024-09-24 14:14:20|18354.6|18342.6|18355.9|18343.9|18355.9|18343.9|18354.6|18342.6|1
1727187270000|2024-09-24 14:14:30|18356|18344|18356|18344|18356|18344|18356|18344|0
1727187280000|2024-09-24 14:14:40|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|0
1727187300000|2024-09-24 14:15:00|18354.8|18342.8|18354.8|18342.8|18354.8|18342.8|18354.8|18342.8|0
1727187310000|2024-09-24 14:15:10|18355.9|18343.9|18355.9|18343.9|18357|18345|18354.6|18342.6|4
1727187320000|2024-09-24 14:15:20|18357.3|18345.3|18356.1|18344.1|18357.3|18345.3|18356.1|18344.1|2
1727187330000|2024-09-24 14:15:30|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|18357.3|18345.3|1
1727187340000|2024-09-24 14:15:40|18358.5|18346.5|18359.6|18347.6|18359.6|18347.6|18358.5|18346.5|1
1727187350000|2024-09-24 14:15:50|18358.5|18346.5|18359.6|18347.6|18359.6|18347.6|18358.5|18346.5|0
1727187360000|2024-09-24 14:16:00|18360.6|18348.6|18359.5|18347.5|18360.6|18348.6|18359.5|18347.5|2
1727187370000|2024-09-24 14:16:10|18357.1|18345.1|18357|18345|18358.3|18346.3|18357|18345|0
1727187380000|2024-09-24 14:16:20|18357.1|18345.1|18357.1|18345.1|18357.1|18345.1|18354.8|18342.8|0
1727187390000|2024-09-24 14:16:30|18356|18344|18359.5|18347.5|18359.5|18347.5|18356|18344|0
1727187400000|2024-09-24 14:16:40|18359.6|18347.6|18357.1|18345.1|18360.8|18348.8|18357.1|18345.1|4
1727187410000|2024-09-24 14:16:50|18358.3|18346.3|18360.8|18348.8|18360.9|18348.9|18358.3|18346.3|2
1727187420000|2024-09-24 14:17:00|18360.9|18348.9|18362|18350|18362|18350|18360.9|18348.9|5
1727187430000|2024-09-24 14:17:10|18360.9|18348.9|18360.9|18348.9|18360.9|18348.9|18360.9|18348.9|0
1727187440000|2024-09-24 14:17:20|18362|18350|18362|18350|18362|18350|18362|18350|1
1727187450000|2024-09-24 14:17:30|18359.8|18347.8|18359.8|18347.8|18359.8|18347.8|18359.8|18347.8|13
1727187460000|2024-09-24 14:17:40|18358.7|18346.7|18360.9|18348.9|18360.9|18348.9|18358.7|18346.7|0
1727187470000|2024-09-24 14:17:50|18362|18350|18359.8|18347.8|18362|18350|18359.8|18347.8|5
1727187480000|2024-09-24 14:18:00|18360.9|18348.9|18359.8|18347.8|18360.9|18348.9|18357.3|18345.3|8
1727187490000|2024-09-24 14:18:10|18360.9|18348.9|18363.4|18351.4|18363.4|18351.4|18360.9|18348.9|5
1727187500000|2024-09-24 14:18:20|18363.7|18351.7|18369.5|18357.5|18369.5|18357.5|18363.7|18351.7|6
1727187510000|2024-09-24 14:18:30|18370.6|18358.6|18369.5|18357.5|18370.6|18358.6|18369.5|18357.5|8
1727187520000|2024-09-24 14:18:40|||||||||5
1727187530000|2024-09-24 14:18:50|18370.6|18358.6|18370.6|18358.6|18370.6|18358.6|18369.5|18357.5|1
1727187540000|2024-09-24 14:19:00|18369.5|18357.5|18368.3|18356.3|18369.5|18357.5|18368.1|18356.1|8
1727187550000|2024-09-24 14:19:10|18368.4|18356.4|18370.6|18358.6|18370.6|18358.6|18368.4|18356.4|0
1727187560000|2024-09-24 14:19:20|18369.5|18357.5|18370.6|18358.6|18370.6|18358.6|18369.4|18357.4|1
1727187580000|2024-09-24 14:19:40|18371.8|18359.8|18369.5|18357.5|18371.8|18359.8|18369.5|18357.5|0
1727187590000|2024-09-24 14:19:50|18371.6|18359.6|18369.4|18357.4|18371.6|18359.6|18369.4|18357.4|0
1727187600000|2024-09-24 14:20:00|18370.5|18358.5|18370.5|18358.5|18370.5|18358.5|18370.5|18358.5|3
1727187620000|2024-09-24 14:20:20|18371.6|18359.6|18371.8|18359.8|18371.8|18359.8|18371.6|18359.6|3
1727187630000|2024-09-24 14:20:30|18369.1|18357.1|18369.3|18357.3|18369.3|18357.3|18369.1|18357.1|4
1727187640000|2024-09-24 14:20:40|18370.2|18358.2|18369.3|18357.3|18370.2|18358.2|18369.1|18357.1|0
1727187650000|2024-09-24 14:20:50|18371.5|18359.5|18370.4|18358.4|18371.5|18359.5|18370.4|18358.4|0
1727187660000|2024-09-24 14:21:00|18371.5|18359.5|18388.7|18376.7|18388.7|18376.7|18371.5|18359.5|17
1727187670000|2024-09-24 14:21:10|18388.6|18376.6|18391.1|18379.1|18392.2|18380.2|18388.6|18376.6|2
1727187680000|2024-09-24 14:21:20|18391|18379|18389.6|18377.6|18391|18379|18389.6|18377.6|17
1727187690000|2024-09-24 14:21:30|18387.2|18375.2|18386.1|18374.1|18391.1|18379.1|18386|18374|15
1727187700000|2024-09-24 14:21:40|18387.2|18375.2|18386.1|18374.1|18387.2|18375.2|18386.1|18374.1|1
1727187710000|2024-09-24 14:21:50|18386|18374|18387.2|18375.2|18387.2|18375.2|18386|18374|1
1727187720000|2024-09-24 14:22:00|18386.1|18374.1|18386|18374|18387.2|18375.2|18386|18374|1
1727187730000|2024-09-24 14:22:10|||||||||1
1727187740000|2024-09-24 14:22:20|18383.5|18371.5|18382.2|18370.2|18384.7|18372.7|18382.2|18370.2|24
1727187750000|2024-09-24 14:22:30|18382.4|18370.4|18381|18369|18383.5|18371.5|18381|18369|3
1727187760000|2024-09-24 14:22:40|18380.9|18368.9|18378.6|18366.6|18380.9|18368.9|18378.6|18366.6|2
1727187770000|2024-09-24 14:22:50|18378.7|18366.7|18384.7|18372.7|18384.7|18372.7|18378.7|18366.7|26
1727187780000|2024-09-24 14:23:00|18383.6|18371.6|18382.2|18370.2|18383.6|18371.6|18382.2|18370.2|2
1727187790000|2024-09-24 14:23:10|18381.1|18369.1|18379.7|18367.7|18381.1|18369.1|18379.7|18367.7|1
1727187800000|2024-09-24 14:23:20|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|18378.6|18366.6|0
1727187830000|2024-09-24 14:23:50|18378.5|18366.5|18378.5|18366.5|18378.5|18366.5|18378.5|18366.5|4
1727187840000|2024-09-24 14:24:00|||||||||2
1727187850000|2024-09-24 14:24:10|18382.1|18370.1|18381|18369|18382.1|18370.1|18379.9|18367.9|8
1727187870000|2024-09-24 14:24:30|18383.2|18371.2|18383.6|18371.6|18383.6|18371.6|18382.2|18370.2|4
1727187880000|2024-09-24 14:24:40|18377.5|18365.5|18378.9|18366.9|18378.9|18366.9|18376.4|18364.4|4
1727187890000|2024-09-24 14:24:50|18381.1|18369.1|18380|18368|18381.2|18369.2|18380|18368|0
1727187900000|2024-09-24 14:25:00|18378.9|18366.9|18381.2|18369.2|18381.2|18369.2|18378.9|18366.9|0
1727187920000|2024-09-24 14:25:20|18380.1|18368.1|18378.9|18366.9|18380.1|18368.1|18377.8|18365.8|4
1727187930000|2024-09-24 14:25:30|18377.8|18365.8|18376.5|18364.5|18377.8|18365.8|18374.3|18362.3|0
1727187950000|2024-09-24 14:25:50|18376.4|18364.4|18374.1|18362.1|18376.4|18364.4|18374.1|18362.1|0
1727187980000|2024-09-24 14:26:20|18374.3|18362.3|18374.3|18362.3|18374.3|18362.3|18374.3|18362.3|2
1727188000000|2024-09-24 14:26:40|18374.1|18362.1|18370.5|18358.5|18374.3|18362.3|18370.5|18358.5|5
1727188010000|2024-09-24 14:26:50|18370.6|18358.6|18370.8|18358.8|18371.9|18359.9|18370.6|18358.6|1
1727188020000|2024-09-24 14:27:00|18370.6|18358.6|18368|18356|18371.6|18359.6|18366.9|18354.9|7
1727188030000|2024-09-24 14:27:10|18366.9|18354.9|18368.1|18356.1|18368.1|18356.1|18366.9|18354.9|5
1727188040000|2024-09-24 14:27:20|18367|18355|18369.4|18357.4|18369.4|18357.4|18367|18355|1
1727188050000|2024-09-24 14:27:30|18368.1|18356.1|18369.4|18357.4|18369.4|18357.4|18368.1|18356.1|0
1727188060000|2024-09-24 14:27:40|18369.3|18357.3|18366.9|18354.9|18369.3|18357.3|18366.9|18354.9|0
1727188070000|2024-09-24 14:27:50|18369.4|18357.4|18369.4|18357.4|18369.4|18357.4|18369.4|18357.4|1
1727188080000|2024-09-24 14:28:00|18370.6|18358.6|18370.6|18358.6|18371.9|18359.9|18370.6|18358.6|0
1727188090000|2024-09-24 14:28:10|18369.4|18357.4|18370.6|18358.6|18370.6|18358.6|18369.4|18357.4|0
1727188100000|2024-09-24 14:28:20|18370.8|18358.8|18367.2|18355.2|18371.9|18359.9|18367.2|18355.2|1
1727188110000|2024-09-24 14:28:30|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|18367.3|18355.3|2
1727188120000|2024-09-24 14:28:40|18369.7|18357.7|18366.3|18354.3|18372.2|18360.2|18366.3|18354.3|11
1727188130000|2024-09-24 14:28:50|18367.4|18355.4|18368.7|18356.7|18368.8|18356.8|18367.4|18355.4|8
1727188140000|2024-09-24 14:29:00|18368.8|18356.8|18369.9|18357.9|18369.9|18357.9|18368.8|18356.8|0
1727188150000|2024-09-24 14:29:10|18368.5|18356.5|18371.2|18359.2|18372.3|18360.3|18368.5|18356.5|6
1727188160000|2024-09-24 14:29:20|18372.3|18360.3|18373.4|18361.4|18374.7|18362.7|18372.2|18360.2|5
1727188170000|2024-09-24 14:29:30|18374.5|18362.5|18379.4|18367.4|18379.4|18367.4|18374.5|18362.5|5
1727188180000|2024-09-24 14:29:40|18377|18365|18378.3|18366.3|18379.3|18367.3|18377|18365|1
1727188190000|2024-09-24 14:29:50|18378.4|18366.4|18379.7|18367.7|18380.8|18368.8|18378.4|18366.4|8
1727188200000|2024-09-24 14:30:00|18380.8|18368.8|18394.4|18382.4|18396.6|18384.6|18380.8|18368.8|6
1727188210000|2024-09-24 14:30:10|18395.5|18383.5|18390.6|18378.6|18395.5|18383.5|18389.5|18377.5|0
1727188220000|2024-09-24 14:30:20|18388.1|18376.1|18389.7|18377.7|18392|18380|18388.1|18376.1|5
1727188230000|2024-09-24 14:30:30|18388.4|18376.4|18390.6|18378.6|18390.6|18378.6|18388.3|18376.3|2
1727188240000|2024-09-24 14:30:40|18391.8|18379.8|18388.3|18376.3|18391.8|18379.8|18387|18375|11
1727188250000|2024-09-24 14:30:50|18388.1|18376.1|18388.1|18376.1|18388.1|18376.1|18385.8|18373.8|0
1727188260000|2024-09-24 14:31:00|18389.3|18377.3|18392.8|18380.8|18392.8|18380.8|18389.3|18377.3|1
1727188270000|2024-09-24 14:31:10|18392.9|18380.9|18393.1|18381.1|18395.5|18383.5|18392.9|18380.9|2
1727188280000|2024-09-24 14:31:20|18395.4|18383.4|18391.9|18379.9|18395.4|18383.4|18391.9|18379.9|0
1727188290000|2024-09-24 14:31:30|18394.3|18382.3|18395.5|18383.5|18395.5|18383.5|18394.3|18382.3|0
1727188300000|2024-09-24 14:31:40|18396.6|18384.6|18396.9|18384.9|18399.4|18387.4|18396.6|18384.6|5
1727188310000|2024-09-24 14:31:50|18398.1|18386.1|18398|18386|18398.1|18386.1|18396.8|18384.8|1
1727188320000|2024-09-24 14:32:00|18396.9|18384.9|18398|18386|18398|18386|18396.6|18384.6|10
1727188330000|2024-09-24 14:32:10|18397.9|18385.9|18391.6|18379.6|18398|18386|18391.6|18379.6|13
1727188340000|2024-09-24 14:32:20|18390.4|18378.4|18389.3|18377.3|18390.4|18378.4|18389.3|18377.3|0
1727188380000|2024-09-24 14:33:00|18386.8|18374.8|18389.3|18377.3|18389.3|18377.3|18386.8|18374.8|1
1727188390000|2024-09-24 14:33:10|||||||||1
1727188400000|2024-09-24 14:33:20|18389.1|18377.1|18386.9|18374.9|18389.1|18377.1|18386.9|18374.9|0
1727188410000|2024-09-24 14:33:30|||||||||3
1727188420000|2024-09-24 14:33:40|18385.8|18373.8|18384.5|18372.5|18385.8|18373.8|18384.5|18372.5|0
1727188430000|2024-09-24 14:33:50|18385.6|18373.6|18388.1|18376.1|18389.4|18377.4|18385.6|18373.6|1
1727188440000|2024-09-24 14:34:00|18389.4|18377.4|18384.5|18372.5|18389.4|18377.4|18384.5|18372.5|7
1727188460000|2024-09-24 14:34:20|18391.5|18379.5|18393|18381|18394.1|18382.1|18391.5|18379.5|6
1727188470000|2024-09-24 14:34:30|18391.8|18379.8|18392.9|18380.9|18393|18381|18391.6|18379.6|0
1727188480000|2024-09-24 14:34:40|18393|18381|18401.5|18389.5|18403.9|18391.9|18393|18381|7
1727188490000|2024-09-24 14:34:50|18401.6|18389.6|18398.9|18386.9|18403.9|18391.9|18398.9|18386.9|1
1727188500000|2024-09-24 14:35:00|18396.5|18384.5|18396.8|18384.8|18399.3|18387.3|18396.4|18384.4|16
1727188510000|2024-09-24 14:35:10|18398|18386|18400.4|18388.4|18401.6|18389.6|18398|18386|0
1727188520000|2024-09-24 14:35:20|18399.3|18387.3|18400.4|18388.4|18400.4|18388.4|18399.3|18387.3|0
1727188530000|2024-09-24 14:35:30|18401.6|18389.6|18401.6|18389.6|18402.8|18390.8|18401.6|18389.6|1
1727188540000|2024-09-24 14:35:40|18402.8|18390.8|18402.8|18390.8|18404|18392|18401.6|18389.6|1
1727188550000|2024-09-24 14:35:50|18401.6|18389.6|18402.9|18390.9|18402.9|18390.9|18401.6|18389.6|1
1727188560000|2024-09-24 14:36:00|18401.8|18389.8|18401.8|18389.8|18403|18391|18401.8|18389.8|1
1727188570000|2024-09-24 14:36:10|18403|18391|18396.9|18384.9|18403|18391|18396.8|18384.8|2
1727188580000|2024-09-24 14:36:20|||||||||3
1727188590000|2024-09-24 14:36:30|18395.8|18383.8|18395.7|18383.7|18397|18385|18395.7|18383.7|11
1727188600000|2024-09-24 14:36:40|18395.5|18383.5|18396.5|18384.5|18399|18387|18395.5|18383.5|20
1727188610000|2024-09-24 14:36:50|18396.6|18384.6|18396.6|18384.6|18396.6|18384.6|18396.6|18384.6|6
1727188620000|2024-09-24 14:37:00|18394.3|18382.3|18389.5|18377.5|18397.9|18385.9|18389.5|18377.5|9
1727188630000|2024-09-24 14:37:10|18390.8|18378.8|18391|18379|18391|18379|18389.7|18377.7|5
1727188640000|2024-09-24 14:37:20|18390.9|18378.9|18396.9|18384.9|18396.9|18384.9|18390.9|18378.9|6
1727188650000|2024-09-24 14:37:30|18398.2|18386.2|18401.9|18389.9|18401.9|18389.9|18398.2|18386.2|1
1727188660000|2024-09-24 14:37:40|18402|18390|18403|18391|18403.3|18391.3|18401.9|18389.9|8
1727188670000|2024-09-24 14:37:50|18403.2|18391.2|18404.4|18392.4|18404.4|18392.4|18403.2|18391.2|6
1727188680000|2024-09-24 14:38:00|18405.7|18393.7|18406.8|18394.8|18406.8|18394.8|18405.7|18393.7|4
1727188690000|2024-09-24 14:38:10|18406.9|18394.9|18409.3|18397.3|18409.5|18397.5|18406.9|18394.9|30
1727188700000|2024-09-24 14:38:20|18411.8|18399.8|18411.5|18399.5|18411.8|18399.8|18411.5|18399.5|10
1727188710000|2024-09-24 14:38:30|||||||||5
1727188720000|2024-09-24 14:38:40|18411.4|18399.4|18409.1|18397.1|18411.5|18399.5|18409.1|18397.1|10
1727188730000|2024-09-24 14:38:50|18407.9|18395.9|18408|18396|18408|18396|18407.8|18395.8|6
1727188740000|2024-09-24 14:39:00|18406.9|18394.9|18406.9|18394.9|18406.9|18394.9|18406.9|18394.9|7
1727188750000|2024-09-24 14:39:10|18408|18396|18404.3|18392.3|18408|18396|18404.3|18392.3|15
1727188760000|2024-09-24 14:39:20|18405.4|18393.4|18406.9|18394.9|18407.9|18395.9|18405.4|18393.4|4
1727188770000|2024-09-24 14:39:30|18408|18396|18408|18396|18408|18396|18408|18396|6
1727188780000|2024-09-24 14:39:40|18410.3|18398.3|18409.3|18397.3|18410.3|18398.3|18409.1|18397.1|5
1727188790000|2024-09-24 14:39:50|18409.1|18397.1|18408.3|18396.3|18409.4|18397.4|18408|18396|5
1727188800000|2024-09-24 14:40:00|18408.2|18396.2|18416.5|18404.5|18416.5|18404.5|18408.2|18396.2|11
1727188810000|2024-09-24 14:40:10|18419.4|18407.4|18419.4|18407.4|18419.4|18407.4|18419.4|18407.4|9
1727188820000|2024-09-24 14:40:20|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|5
1727188830000|2024-09-24 14:40:30|18416.9|18404.9|18419.4|18407.4|18419.4|18407.4|18416.9|18404.9|9
1727188840000|2024-09-24 14:40:40|18418.3|18406.3|18416.9|18404.9|18418.3|18406.3|18416.9|18404.9|7
1727188850000|2024-09-24 14:40:50|18418.3|18406.3|18418.3|18406.3|18418.3|18406.3|18418.3|18406.3|6
1727188860000|2024-09-24 14:41:00|18417|18405|18424.3|18412.3|18424.3|18412.3|18416.9|18404.9|6
1727188870000|2024-09-24 14:41:10|18427.9|18415.9|18425.5|18413.5|18429|18417|18425.4|18413.4|7
1727188880000|2024-09-24 14:41:20|18426.6|18414.6|18425.3|18413.3|18426.8|18414.8|18424|18412|22
1727188890000|2024-09-24 14:41:30|18422.9|18410.9|18424.1|18412.1|18424.1|18412.1|18422.8|18410.8|5
1727188900000|2024-09-24 14:41:40|18423|18411|18423|18411|18424.3|18412.3|18421.8|18409.8|6
1727188910000|2024-09-24 14:41:50|18423.2|18411.2|18422|18410|18424.4|18412.4|18422|18410|5
1727188920000|2024-09-24 14:42:00|18421.9|18409.9|18423.3|18411.3|18424.4|18412.4|18421.9|18409.9|10
1727188930000|2024-09-24 14:42:10|18423|18411|18421.9|18409.9|18423|18411|18419.7|18407.7|17
1727188940000|2024-09-24 14:42:20|18420.8|18408.8|18422.2|18410.2|18422.2|18410.2|18420.8|18408.8|5
1727188950000|2024-09-24 14:42:30|18424.8|18412.8|18428.4|18416.4|18428.4|18416.4|18424.8|18412.8|40
1727188960000|2024-09-24 14:42:40|18429.7|18417.7|18419.3|18407.3|18429.7|18417.7|18419.3|18407.3|22
1727188970000|2024-09-24 14:42:50|18418|18406|18416.4|18404.4|18419.3|18407.3|18416.4|18404.4|23
1727188980000|2024-09-24 14:43:00|18416.5|18404.5|18416.3|18404.3|18416.5|18404.5|18416.3|18404.3|13
1727188990000|2024-09-24 14:43:10|18420.3|18408.3|18421.4|18409.4|18421.4|18409.4|18420.1|18408.1|15
1727189000000|2024-09-24 14:43:20|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|1
1727189010000|2024-09-24 14:43:30|18419|18407|18419|18407|18420.3|18408.3|18419|18407|1
1727189020000|2024-09-24 14:43:40|18420.3|18408.3|18419|18407|18420.3|18408.3|18419|18407|0
1727189030000|2024-09-24 14:43:50|18420.3|18408.3|18419|18407|18420.3|18408.3|18419|18407|0
1727189040000|2024-09-24 14:44:00|18419.1|18407.1|18417.9|18405.9|18421.4|18409.4|18416.6|18404.6|6
1727189050000|2024-09-24 14:44:10|18418|18406|18420.4|18408.4|18421.6|18409.6|18418|18406|7
1727189060000|2024-09-24 14:44:20|18421.6|18409.6|18424|18412|18424|18412|18421.6|18409.6|0
1727189070000|2024-09-24 14:44:30|18424.1|18412.1|18420.5|18408.5|18424.1|18412.1|18420.5|18408.5|5
1727189080000|2024-09-24 14:44:40|18421.6|18409.6|18419.3|18407.3|18421.6|18409.6|18419.1|18407.1|1
1727189090000|2024-09-24 14:44:50|18420.5|18408.5|18419.3|18407.3|18420.5|18408.5|18419.3|18407.3|0
1727189100000|2024-09-24 14:45:00|18420.4|18408.4|18424.3|18412.3|18426.8|18414.8|18420.4|18408.4|7
1727189110000|2024-09-24 14:45:10|18425.4|18413.4|18426.8|18414.8|18426.8|18414.8|18425.4|18413.4|1
1727189130000|2024-09-24 14:45:30|18425.7|18413.7|18424.4|18412.4|18425.7|18413.7|18424.4|18412.4|0
1727189140000|2024-09-24 14:45:40|18425.7|18413.7|18424.4|18412.4|18426.8|18414.8|18424.4|18412.4|3
1727189150000|2024-09-24 14:45:50|||||||||10
1727189160000|2024-09-24 14:46:00|18424.5|18412.5|18425.5|18413.5|18426.8|18414.8|18424.4|18412.4|5
1727189170000|2024-09-24 14:46:10|18425.7|18413.7|18431.9|18419.9|18431.9|18419.9|18425.7|18413.7|1
1727189180000|2024-09-24 14:46:20|18430.7|18418.7|18431.8|18419.8|18431.8|18419.8|18430.5|18418.5|0
1727189190000|2024-09-24 14:46:30|18434.3|18422.3|18427.2|18415.2|18434.3|18422.3|18427.2|18415.2|3
1727189200000|2024-09-24 14:46:40|18427|18415|18424.7|18412.7|18427|18415|18424.7|18412.7|4
1727189210000|2024-09-24 14:46:50|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|0
1727189220000|2024-09-24 14:47:00|18427|18415|18427|18415|18427|18415|18427|18415|0
1727189230000|2024-09-24 14:47:10|18429.5|18417.5|18429.4|18417.4|18431.8|18419.8|18429.4|18417.4|9
1727189240000|2024-09-24 14:47:20|18430.4|18418.4|18431.7|18419.7|18431.7|18419.7|18430.4|18418.4|1
1727189250000|2024-09-24 14:47:30|18439|18427|18438.8|18426.8|18439|18427|18437.5|18425.5|69
1727189260000|2024-09-24 14:47:40|18443.6|18431.6|18443.9|18431.9|18449.9|18437.9|18443.6|18431.6|21
1727189270000|2024-09-24 14:47:50|18442.8|18430.8|18440.1|18428.1|18442.8|18430.8|18440.1|18428.1|1
1727189280000|2024-09-24 14:48:00|18441.4|18429.4|18440.3|18428.3|18441.4|18429.4|18437.9|18425.9|1
1727189290000|2024-09-24 14:48:10|18440.4|18428.4|18437.9|18425.9|18440.4|18428.4|18436.8|18424.8|0
1727189300000|2024-09-24 14:48:20|18436.5|18424.5|18435.3|18423.3|18436.5|18424.5|18435.3|18423.3|6
1727189310000|2024-09-24 14:48:30|18436.4|18424.4|18436.4|18424.4|18437.5|18425.5|18436.4|18424.4|15
1727189320000|2024-09-24 14:48:40|18436.5|18424.5|18439.2|18427.2|18439.2|18427.2|18436.5|18424.5|5
1727189330000|2024-09-24 14:48:50|18440.4|18428.4|18443|18431|18443|18431|18440.4|18428.4|1
1727189350000|2024-09-24 14:49:10|18442.9|18430.9|18444.3|18432.3|18444.3|18432.3|18442.9|18430.9|1
1727189360000|2024-09-24 14:49:20|18443.2|18431.2|18444.3|18432.3|18444.3|18432.3|18443.2|18431.2|3
1727189370000|2024-09-24 14:49:30|18446.8|18434.8|18448.2|18436.2|18451.8|18439.8|18446.8|18434.8|2
1727189380000|2024-09-24 14:49:40|18448.3|18436.3|18448.2|18436.2|18449.4|18437.4|18448.2|18436.2|1
1727189390000|2024-09-24 14:49:50|18446.8|18434.8|18446.9|18434.9|18446.9|18434.9|18446.8|18434.8|7
1727189400000|2024-09-24 14:50:00|18452.4|18440.4|18451.2|18439.2|18453.5|18441.5|18450.1|18438.1|14
1727189410000|2024-09-24 14:50:10|18451.3|18439.3|18451.4|18439.4|18452.8|18440.8|18450.1|18438.1|22
1727189420000|2024-09-24 14:50:20|18452.8|18440.8|18454.9|18442.9|18457.4|18445.4|18452.8|18440.8|12
1727189430000|2024-09-24 14:50:30|18456.2|18444.2|18456|18444|18457.2|18445.2|18454.7|18442.7|12
1727189440000|2024-09-24 14:50:40|18456.2|18444.2|18457.2|18445.2|18457.3|18445.3|18456|18444|3
1727189460000|2024-09-24 14:51:00|18452.2|18440.2|18448.2|18436.2|18452.2|18440.2|18448|18436|31
1727189470000|2024-09-24 14:51:10|18447|18435|18440.5|18428.5|18447|18435|18440.4|18428.4|5
1727189480000|2024-09-24 14:51:20|18440.4|18428.4|18440.3|18428.3|18444.3|18432.3|18439.2|18427.2|13
1727189490000|2024-09-24 14:51:30|18440.4|18428.4|18441.8|18429.8|18441.8|18429.8|18440.4|18428.4|5
1727189500000|2024-09-24 14:51:40|18440.7|18428.7|18440.8|18428.8|18440.8|18428.8|18440.7|18428.7|2
1727189510000|2024-09-24 14:51:50|18441.9|18429.9|18440.7|18428.7|18441.9|18429.9|18440.7|18428.7|3
1727189520000|2024-09-24 14:52:00|18439.5|18427.5|18439.5|18427.5|18440.7|18428.7|18439.5|18427.5|0
1727189530000|2024-09-24 14:52:10|18437.2|18425.2|18441.9|18429.9|18441.9|18429.9|18437.2|18425.2|5
1727189540000|2024-09-24 14:52:20|18443|18431|18443|18431|18443|18431|18441.8|18429.8|0
1727189550000|2024-09-24 14:52:30|18441.9|18429.9|18441.9|18429.9|18441.9|18429.9|18441.9|18429.9|0
1727189560000|2024-09-24 14:52:40|||||||||2
1727189570000|2024-09-24 14:52:50|18444.4|18432.4|18444.3|18432.3|18444.4|18432.4|18444.3|18432.3|0
1727189580000|2024-09-24 14:53:00|18444.4|18432.4|18439.5|18427.5|18444.4|18432.4|18439.5|18427.5|0
1727189590000|2024-09-24 14:53:10|18439.7|18427.7|18440.7|18428.7|18440.8|18428.8|18439.5|18427.5|1
1727189600000|2024-09-24 14:53:20|18441.9|18429.9|18443.2|18431.2|18443.2|18431.2|18441.9|18429.9|1
1727189610000|2024-09-24 14:53:30|18443.3|18431.3|18444.4|18432.4|18444.4|18432.4|18443.3|18431.3|0
1727189620000|2024-09-24 14:53:40|18446.9|18434.9|18448.2|18436.2|18448.2|18436.2|18446.9|18434.9|1
1727189630000|2024-09-24 14:53:50|18446.9|18434.9|18446.9|18434.9|18446.9|18434.9|18446.9|18434.9|1
1727189640000|2024-09-24 14:54:00|18449.4|18437.4|18449.3|18437.3|18449.4|18437.4|18449.3|18437.3|3
1727189650000|2024-09-24 14:54:10|18451.7|18439.7|18451.8|18439.8|18451.8|18439.8|18451.7|18439.7|0
1727189660000|2024-09-24 14:54:20|18451.7|18439.7|18449.3|18437.3|18451.8|18439.8|18449.3|18437.3|2
1727189670000|2024-09-24 14:54:30|18445.2|18433.2|18442.8|18430.8|18445.2|18433.2|18442.8|18430.8|8
1727189680000|2024-09-24 14:54:40|18439.2|18427.2|18442.5|18430.5|18442.5|18430.5|18439|18427|26
1727189690000|2024-09-24 14:54:50|18441.4|18429.4|18438.6|18426.6|18442.5|18430.5|18438.6|18426.6|25
1727189700000|2024-09-24 14:55:00|18437.7|18425.7|18431.1|18419.1|18441.3|18429.3|18431.1|18419.1|43
1727189710000|2024-09-24 14:55:10|18427.5|18415.5|18428.6|18416.6|18428.6|18416.6|18426.3|18414.3|0
1727189720000|2024-09-24 14:55:20|18428.8|18416.8|18431.3|18419.3|18433.9|18421.9|18428.8|18416.8|4
1727189730000|2024-09-24 14:55:30|18433.6|18421.6|18431.3|18419.3|18433.6|18421.6|18431.3|18419.3|0
1727189740000|2024-09-24 14:55:40|18430|18418|18432.7|18420.7|18432.7|18420.7|18430|18418|0
1727189750000|2024-09-24 14:55:50|18432.8|18420.8|18432.7|18420.7|18432.8|18420.8|18432.7|18420.7|1
1727189760000|2024-09-24 14:56:00|18434.9|18422.9|18437.8|18425.8|18437.8|18425.8|18434.9|18422.9|5
1727189770000|2024-09-24 14:56:10|18438.9|18426.9|18441|18429|18441|18429|18436.4|18424.4|4
1727189780000|2024-09-24 14:56:20|18439.8|18427.8|18439.8|18427.8|18441.1|18429.1|18438.6|18426.6|1
1727189790000|2024-09-24 14:56:30|18439.9|18427.9|18439.9|18427.9|18441.1|18429.1|18439.9|18427.9|0
1727189800000|2024-09-24 14:56:40|18441.1|18429.1|18438.6|18426.6|18441.1|18429.1|18438.6|18426.6|1
1727189810000|2024-09-24 14:56:50|18436.3|18424.3|18433.9|18421.9|18436.4|18424.4|18433.9|18421.9|2
1727189820000|2024-09-24 14:57:00|18434|18422|18435|18423|18435|18423|18433.9|18421.9|0
1727189830000|2024-09-24 14:57:10|18433.9|18421.9|18441.1|18429.1|18443.5|18431.5|18433.6|18421.6|1
1727189840000|2024-09-24 14:57:20|18442.3|18430.3|18444.8|18432.8|18444.8|18432.8|18442.3|18430.3|5
1727189850000|2024-09-24 14:57:30|18443.5|18431.5|18443.5|18431.5|18444.8|18432.8|18443.5|18431.5|3
1727189880000|2024-09-24 14:58:00|18442.3|18430.3|18440|18428|18442.3|18430.3|18440|18428|2
1727189890000|2024-09-24 14:58:10|18440.2|18428.2|18437.3|18425.3|18443.5|18431.5|18437.3|18425.3|59
1727189900000|2024-09-24 14:58:20|18438.5|18426.5|18432.4|18420.4|18438.5|18426.5|18432.4|18420.4|27
1727189910000|2024-09-24 14:58:30|18429.8|18417.8|18429.9|18417.9|18429.9|18417.9|18428.6|18416.6|27
1727189920000|2024-09-24 14:58:40|18429.8|18417.8|18433.6|18421.6|18433.6|18421.6|18429.8|18417.8|0
1727189930000|2024-09-24 14:58:50|18434.8|18422.8|18431.3|18419.3|18434.8|18422.8|18431.3|18419.3|0
1727189940000|2024-09-24 14:59:00|18431.4|18419.4|18431.3|18419.3|18431.4|18419.4|18431.3|18419.3|3
1727189950000|2024-09-24 14:59:10|18428.8|18416.8|18430|18418|18430|18418|18427.5|18415.5|0
1727189960000|2024-09-24 14:59:20|18431.1|18419.1|18433.6|18421.6|18433.6|18421.6|18431.1|18419.1|4
1727189980000|2024-09-24 14:59:40|18434.8|18422.8|18434.8|18422.8|18434.8|18422.8|18434.8|18422.8|0
1727189990000|2024-09-24 14:59:50|18434.9|18422.9|18431.3|18419.3|18434.9|18422.9|18431.3|18419.3|5
1727190000000|2024-09-24 15:00:00|18431.1|18419.1|18433.6|18421.6|18433.6|18421.6|18425|18413|8
1727190010000|2024-09-24 15:00:10|18433.5|18421.5|18432.4|18420.4|18434.8|18422.8|18431.1|18419.1|21
1727190020000|2024-09-24 15:00:20|18432.3|18420.3|18429.9|18417.9|18432.3|18420.3|18429.9|18417.9|0
1727190030000|2024-09-24 15:00:30|18430|18418|18434.8|18422.8|18434.8|18422.8|18430|18418|2
1727190040000|2024-09-24 15:00:40|18436|18424|18437.3|18425.3|18437.3|18425.3|18436|18424|0
1727190050000|2024-09-24 15:00:50|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18434.8|18422.8|2
1727190060000|2024-09-24 15:01:00|18437.3|18425.3|18438.1|18426.1|18438.1|18426.1|18436|18424|34
1727190070000|2024-09-24 15:01:10|18440.5|18428.5|18439.3|18427.3|18440.5|18428.5|18439.3|18427.3|17
1727190080000|2024-09-24 15:01:20|18438.1|18426.1|18434.5|18422.5|18438.3|18426.3|18434.5|18422.5|3
1727190090000|2024-09-24 15:01:30|18434.4|18422.4|18433.3|18421.3|18434.4|18422.4|18433.3|18421.3|0
1727190100000|2024-09-24 15:01:40|18431|18419|18429.4|18417.4|18431|18419|18429.4|18417.4|7
1727190110000|2024-09-24 15:01:50|18428|18416|18431.8|18419.8|18431.8|18419.8|18425.5|18413.5|31
1727190130000|2024-09-24 15:02:10|18432|18420|18433|18421|18433|18421|18430.6|18418.6|4
1727190140000|2024-09-24 15:02:20|18431.8|18419.8|18431.8|18419.8|18433|18421|18431.8|18419.8|1
1727190150000|2024-09-24 15:02:30|18433|18421|18433.1|18421.1|18435.6|18423.6|18433|18421|1
1727190160000|2024-09-24 15:02:40|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|1
1727190170000|2024-09-24 15:02:50|18435.5|18423.5|18434.3|18422.3|18435.5|18423.5|18434.3|18422.3|0
1727190180000|2024-09-24 15:03:00|18434.4|18422.4|18438.3|18426.3|18438.3|18426.3|18434.3|18422.3|12
1727190190000|2024-09-24 15:03:10|18440.6|18428.6|18445.6|18433.6|18445.6|18433.6|18440.6|18428.6|4
1727190200000|2024-09-24 15:03:20|18445.9|18433.9|18445.6|18433.6|18445.9|18433.9|18445.6|18433.6|0
1727190210000|2024-09-24 15:03:30|18446.8|18434.8|18448|18436|18448|18436|18446.8|18434.8|0
1727190220000|2024-09-24 15:03:40|18449.3|18437.3|18456.8|18444.8|18456.8|18444.8|18449.3|18437.3|17
1727190230000|2024-09-24 15:03:50|18455.6|18443.6|18458.1|18446.1|18458.1|18446.1|18455.5|18443.5|14
1727190240000|2024-09-24 15:04:00|18458.3|18446.3|18460.6|18448.6|18460.6|18448.6|18458.1|18446.1|3
1727190250000|2024-09-24 15:04:10|18459.4|18447.4|18460.6|18448.6|18460.6|18448.6|18459.4|18447.4|0
1727190260000|2024-09-24 15:04:20|18463.3|18451.3|18461.8|18449.8|18463.3|18451.3|18461.8|18449.8|10
1727190270000|2024-09-24 15:04:30|18460.6|18448.6|18462.3|18450.3|18462.3|18450.3|18460.6|18448.6|12
1727190280000|2024-09-24 15:04:40|18463.5|18451.5|18464.6|18452.6|18464.6|18452.6|18463.5|18451.5|3
1727190290000|2024-09-24 15:04:50|18464.8|18452.8|18463.3|18451.3|18465.9|18453.9|18463.3|18451.3|1
1727190300000|2024-09-24 15:05:00|18463.4|18451.4|18462.3|18450.3|18464.6|18452.6|18462.3|18450.3|0
1727190310000|2024-09-24 15:05:10|18462.1|18450.1|18461.9|18449.9|18463.3|18451.3|18459.6|18447.6|7
1727190320000|2024-09-24 15:05:20|18460.8|18448.8|18460.9|18448.9|18463.1|18451.1|18460.8|18448.8|0
1727190330000|2024-09-24 15:05:30|18468.1|18456.1|18466.8|18454.8|18469.3|18457.3|18466.8|18454.8|22
1727190340000|2024-09-24 15:05:40|18465.6|18453.6|18455.6|18443.6|18465.6|18453.6|18455.6|18443.6|31
1727190350000|2024-09-24 15:05:50|18456.8|18444.8|18450.6|18438.6|18458.1|18446.1|18450.6|18438.6|8
1727190360000|2024-09-24 15:06:00|18450.5|18438.5|18446.8|18434.8|18450.6|18438.6|18445.6|18433.6|54
1727190370000|2024-09-24 15:06:10|18446.9|18434.9|18445.6|18433.6|18448.1|18436.1|18444.4|18432.4|1
1727190380000|2024-09-24 15:06:20|18446.8|18434.8|18443.4|18431.4|18447|18435|18443.4|18431.4|1
1727190390000|2024-09-24 15:06:30|18442.1|18430.1|18441.2|18429.2|18442.1|18430.1|18441|18429|0
1727190400000|2024-09-24 15:06:40|18442.3|18430.3|18442.4|18430.4|18442.4|18430.4|18442.1|18430.1|2
1727190410000|2024-09-24 15:06:50|18442.3|18430.3|18447|18435|18447|18435|18442.3|18430.3|2
1727190420000|2024-09-24 15:07:00|18445.9|18433.9|18447|18435|18447|18435|18445.9|18433.9|1
1727190440000|2024-09-24 15:07:20|18449.5|18437.5|18449.5|18437.5|18449.5|18437.5|18449.5|18437.5|1
1727190450000|2024-09-24 15:07:30|18448.4|18436.4|18445.9|18433.9|18448.4|18436.4|18444.8|18432.8|1
1727190470000|2024-09-24 15:07:50|18444.7|18432.7|18444.7|18432.7|18447.2|18435.2|18444.7|18432.7|3
1727190480000|2024-09-24 15:08:00|18444.8|18432.8|18447|18435|18447|18435|18444.7|18432.7|0
1727190490000|2024-09-24 15:08:10|18448.5|18436.5|18450.9|18438.9|18450.9|18438.9|18448.5|18436.5|2
1727190500000|2024-09-24 15:08:20|18452|18440|18453.3|18441.3|18453.3|18441.3|18452|18440|4
1727190510000|2024-09-24 15:08:30|18452|18440|18447.2|18435.2|18452|18440|18445.9|18433.9|3
1727190520000|2024-09-24 15:08:40|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18
1727190530000|2024-09-24 15:08:50|18448.5|18436.5|18448.5|18436.5|18448.5|18436.5|18448.5|18436.5|0
1727190540000|2024-09-24 15:09:00|18448.4|18436.4|18447|18435|18448.4|18436.4|18445.9|18433.9|4
1727190550000|2024-09-24 15:09:10|18447.2|18435.2|18448.1|18436.1|18448.3|18436.3|18447|18435|0
1727190560000|2024-09-24 15:09:20|18449.3|18437.3|18448.1|18436.1|18449.3|18437.3|18448.1|18436.1|1
1727190570000|2024-09-24 15:09:30|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|11
1727190580000|2024-09-24 15:09:40|18445.4|18433.4|18440.6|18428.6|18445.4|18433.4|18440.6|18428.6|23
1727190590000|2024-09-24 15:09:50|18443|18431|18445.5|18433.5|18445.5|18433.5|18441.8|18429.8|8
1727190600000|2024-09-24 15:10:00|||||||||22
1727190620000|2024-09-24 15:10:20|||||||||8
1727190630000|2024-09-24 15:10:30|||||||||3
1727190640000|2024-09-24 15:10:40|18450.5|18438.5|18453.1|18441.1|18453.1|18441.1|18450.5|18438.5|5
1727190660000|2024-09-24 15:11:00|18454.3|18442.3|18455.5|18443.5|18455.5|18443.5|18454.3|18442.3|0
1727190670000|2024-09-24 15:11:10|18455.4|18443.4|18451.9|18439.9|18455.4|18443.4|18450.6|18438.6|4
1727190680000|2024-09-24 15:11:20|18453|18441|18450.8|18438.8|18453|18441|18450.8|18438.8|0
1727190690000|2024-09-24 15:11:30|18452|18440|18453.1|18441.1|18453.1|18441.1|18452|18440|0
1727190700000|2024-09-24 15:11:40|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|18454.5|18442.5|0
1727190710000|2024-09-24 15:11:50|||||||||1
1727190720000|2024-09-24 15:12:00|18458.1|18446.1|18458.1|18446.1|18459.3|18447.3|18458.1|18446.1|2
1727190730000|2024-09-24 15:12:10|18457.9|18445.9|18452.2|18440.2|18459.3|18447.3|18449.8|18437.8|13
1727190740000|2024-09-24 15:12:20|18453.4|18441.4|18450.9|18438.9|18453.4|18441.4|18450.9|18438.9|0
1727190750000|2024-09-24 15:12:30|18452.2|18440.2|18455.9|18443.9|18455.9|18443.9|18452|18440|0
1727190760000|2024-09-24 15:12:40|18456.9|18444.9|18455.8|18443.8|18456.9|18444.9|18455.8|18443.8|2
1727190770000|2024-09-24 15:12:50|18460.3|18448.3|18458.8|18446.8|18460.6|18448.6|18456.9|18444.9|22
1727190780000|2024-09-24 15:13:00|18457.6|18445.6|18458.8|18446.8|18458.8|18446.8|18457.6|18445.6|8
1727190790000|2024-09-24 15:13:10|18459|18447|18459|18447|18459|18447|18459|18447|1
1727190800000|2024-09-24 15:13:20|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|0
1727190810000|2024-09-24 15:13:30|18460|18448|18460|18448|18460|18448|18460|18448|0
1727190820000|2024-09-24 15:13:40|18457.8|18445.8|18456.5|18444.5|18457.8|18445.8|18455.4|18443.4|1
1727190830000|2024-09-24 15:13:50|18455.4|18443.4|18455.4|18443.4|18456.5|18444.5|18455.4|18443.4|0
1727190840000|2024-09-24 15:14:00|18455.8|18443.8|18465.1|18453.1|18465.1|18453.1|18455.8|18443.8|1
1727190850000|2024-09-24 15:14:10|18462.9|18450.9|18464|18452|18464|18452|18462.9|18450.9|0
1727190860000|2024-09-24 15:14:20|18462.9|18450.9|18464|18452|18465.1|18453.1|18462.9|18450.9|0
1727190870000|2024-09-24 15:14:30|18462.9|18450.9|18462.9|18450.9|18464|18452|18462.9|18450.9|1
1727190880000|2024-09-24 15:14:40|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|1
1727190890000|2024-09-24 15:14:50|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|1
1727190900000|2024-09-24 15:15:00|18466|18454|18472.8|18460.8|18475.1|18463.1|18466|18454|65
1727190910000|2024-09-24 15:15:10|18472.6|18460.6|18472.5|18460.5|18472.6|18460.6|18467.8|18455.8|3
1727190920000|2024-09-24 15:15:20|18472.6|18460.6|18470.1|18458.1|18472.6|18460.6|18470.1|18458.1|1
1727190950000|2024-09-24 15:15:50|18471.3|18459.3|18470.1|18458.1|18471.3|18459.3|18470.1|18458.1|0
1727190960000|2024-09-24 15:16:00|18471.3|18459.3|18471.4|18459.4|18472.5|18460.5|18470.1|18458.1|12
1727190970000|2024-09-24 15:16:10|18472.5|18460.5|18476.3|18464.3|18476.3|18464.3|18470.3|18458.3|5
1727190980000|2024-09-24 15:16:20|18475.1|18463.1|18472.6|18460.6|18476.3|18464.3|18472.6|18460.6|1
1727190990000|2024-09-24 15:16:30|18470.4|18458.4|18470.1|18458.1|18470.4|18458.4|18470.1|18458.1|2
1727191000000|2024-09-24 15:16:40|18469|18457|18468.9|18456.9|18470|18458|18468.9|18456.9|0
1727191010000|2024-09-24 15:16:50|18467.8|18455.8|18467.8|18455.8|18467.8|18455.8|18467.8|18455.8|9
1727191020000|2024-09-24 15:17:00|18468.9|18456.9|18471.3|18459.3|18471.3|18459.3|18468.9|18456.9|3
1727191030000|2024-09-24 15:17:10|18470.1|18458.1|18470.1|18458.1|18471.3|18459.3|18470.1|18458.1|0
1727191040000|2024-09-24 15:17:20|18471.3|18459.3|18472.5|18460.5|18472.5|18460.5|18471.3|18459.3|9
1727191050000|2024-09-24 15:17:30|18472.6|18460.6|18470.4|18458.4|18472.6|18460.6|18470.4|18458.4|17
1727191060000|2024-09-24 15:17:40|18471.5|18459.5|18469.1|18457.1|18471.5|18459.5|18468|18456|0
1727191070000|2024-09-24 15:17:50|18470.3|18458.3|18470.3|18458.3|18470.3|18458.3|18470.3|18458.3|0
1727191080000|2024-09-24 15:18:00|18470.1|18458.1|18467.9|18455.9|18470.1|18458.1|18467.9|18455.9|6
1727191100000|2024-09-24 15:18:20|18469|18457|18463.2|18451.2|18469|18457|18463.2|18451.2|3
1727191110000|2024-09-24 15:18:30|18465.4|18453.4|18474|18462|18474|18462|18465.4|18453.4|7
1727191120000|2024-09-24 15:18:40|18475.1|18463.1|18471.8|18459.8|18475.1|18463.1|18470.7|18458.7|5
1727191130000|2024-09-24 15:18:50|||||||||2
1727191140000|2024-09-24 15:19:00|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|0
1727191150000|2024-09-24 15:19:10|18470.4|18458.4|18458.2|18446.2|18470.4|18458.4|18455.9|18443.9|6
1727191160000|2024-09-24 15:19:20|18458.3|18446.3|18458.5|18446.5|18459.8|18447.8|18458.3|18446.3|6
1727191170000|2024-09-24 15:19:30|18459.7|18447.7|18459.8|18447.8|18460.9|18448.9|18458.3|18446.3|15
1727191180000|2024-09-24 15:19:40|18460.9|18448.9|18462.2|18450.2|18463.4|18451.4|18460.9|18448.9|0
1727191190000|2024-09-24 15:19:50|18462|18450|18463.3|18451.3|18463.3|18451.3|18460.9|18448.9|0
1727191210000|2024-09-24 15:20:10|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|0
1727191220000|2024-09-24 15:20:20|18459.8|18447.8|18458.5|18446.5|18459.8|18447.8|18458.5|18446.5|2
1727191230000|2024-09-24 15:20:30|18454.1|18442.1|18451.7|18439.7|18454.1|18442.1|18450.3|18438.3|36
1727191240000|2024-09-24 15:20:40|18451.4|18439.4|18451.4|18439.4|18451.4|18439.4|18451.4|18439.4|5
1727191260000|2024-09-24 15:21:00|18452.5|18440.5|18451.4|18439.4|18453.8|18441.8|18451.4|18439.4|0
1727191280000|2024-09-24 15:21:20|18452.5|18440.5|18452.5|18440.5|18452.5|18440.5|18452.5|18440.5|0
1727191290000|2024-09-24 15:21:30|18451.4|18439.4|18453.8|18441.8|18453.8|18441.8|18451.4|18439.4|1
1727191300000|2024-09-24 15:21:40|18454.8|18442.8|18454.8|18442.8|18455.9|18443.9|18453.7|18441.7|1
1727191310000|2024-09-24 15:21:50|18453.7|18441.7|18453.7|18441.7|18453.7|18441.7|18453.7|18441.7|0
1727191330000|2024-09-24 15:22:10|18454.8|18442.8|18455.9|18443.9|18455.9|18443.9|18453.7|18441.7|0
1727191340000|2024-09-24 15:22:20|18457|18445|18456|18444|18457|18445|18456|18444|2
1727191350000|2024-09-24 15:22:30|18457.2|18445.2|18452.2|18440.2|18457.2|18445.2|18452.2|18440.2|7
1727191360000|2024-09-24 15:22:40|18452.3|18440.3|18454.5|18442.5|18454.5|18442.5|18452.3|18440.3|0
1727191370000|2024-09-24 15:22:50|18453.4|18441.4|18455.8|18443.8|18455.8|18443.8|18453.4|18441.4|0
1727191380000|2024-09-24 15:23:00|18453.4|18441.4|18455.8|18443.8|18455.8|18443.8|18453.4|18441.4|0
1727191390000|2024-09-24 15:23:10|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|3
1727191400000|2024-09-24 15:23:20|18457|18445|18458.3|18446.3|18458.3|18446.3|18457|18445|4
1727191410000|2024-09-24 15:23:30|18455.9|18443.9|18457|18445|18457|18445|18455.9|18443.9|0
1727191420000|2024-09-24 15:23:40|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|0
1727191430000|2024-09-24 15:23:50|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|2
1727191440000|2024-09-24 15:24:00|18458.3|18446.3|18460.5|18448.5|18460.5|18448.5|18458.3|18446.3|0
1727191450000|2024-09-24 15:24:10|18462.8|18450.8|18461.5|18449.5|18462.8|18450.8|18461.5|18449.5|8
1727191460000|2024-09-24 15:24:20|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18460.3|18448.3|1
1727191470000|2024-09-24 15:24:30|18459.3|18447.3|18458.2|18446.2|18459.3|18447.3|18458.2|18446.2|5
1727191480000|2024-09-24 15:24:40|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|1
1727191490000|2024-09-24 15:24:50|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|0
1727191500000|2024-09-24 15:25:00|18456.8|18444.8|18457.2|18445.2|18458.3|18446.3|18453.4|18441.4|3
1727191510000|2024-09-24 15:25:10|18458.3|18446.3|18459.4|18447.4|18459.4|18447.4|18457.2|18445.2|2
1727191520000|2024-09-24 15:25:20|18460.5|18448.5|18460.5|18448.5|18460.5|18448.5|18460.5|18448.5|2
1727191530000|2024-09-24 15:25:30|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|2
1727191540000|2024-09-24 15:25:40|18462.8|18450.8|18460.5|18448.5|18462.8|18450.8|18460.5|18448.5|3
1727191550000|2024-09-24 15:25:50|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|4
1727191560000|2024-09-24 15:26:00|18458|18446|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|1
1727191570000|2024-09-24 15:26:10|18456.7|18444.7|18455.5|18443.5|18457.8|18445.8|18455.5|18443.5|9
1727191580000|2024-09-24 15:26:20|18456.7|18444.7|18457.8|18445.8|18457.8|18445.8|18456.7|18444.7|0
1727191590000|2024-09-24 15:26:30|18457.6|18445.6|18456.5|18444.5|18457.6|18445.6|18456.5|18444.5|44
1727191600000|2024-09-24 15:26:40|18456.7|18444.7|18458.9|18446.9|18460|18448|18456.5|18444.5|5
1727191610000|2024-09-24 15:26:50|18457.8|18445.8|18456.5|18444.5|18457.8|18445.8|18456.5|18444.5|1
1727191620000|2024-09-24 15:27:00|18455.4|18443.4|18456.5|18444.5|18456.5|18444.5|18455.4|18443.4|1
1727191630000|2024-09-24 15:27:10|18455.4|18443.4|18455.4|18443.4|18455.4|18443.4|18454.3|18442.3|1
1727191640000|2024-09-24 15:27:20|18453.2|18441.2|18455.4|18443.4|18455.5|18443.5|18453.2|18441.2|1
1727191650000|2024-09-24 15:27:30|18455.5|18443.5|18455.4|18443.4|18455.5|18443.5|18455.4|18443.4|1
1727191660000|2024-09-24 15:27:40|18455.5|18443.5|18456.7|18444.7|18456.7|18444.7|18455.5|18443.5|7
1727191670000|2024-09-24 15:27:50|18455.5|18443.5|18454.3|18442.3|18455.5|18443.5|18454.2|18442.2|6
1727191680000|2024-09-24 15:28:00|18453.2|18441.2|18453|18441|18453.2|18441.2|18453|18441|0
1727191690000|2024-09-24 15:28:10|18454.4|18442.4|18455.4|18443.4|18455.5|18443.5|18453|18441|9
1727191700000|2024-09-24 15:28:20|18457.7|18445.7|18456.5|18444.5|18457.8|18445.8|18456.5|18444.5|0
1727191710000|2024-09-24 15:28:30|18456.7|18444.7|18455.4|18443.4|18457.7|18445.7|18455.4|18443.4|11
1727191720000|2024-09-24 15:28:40|18456.5|18444.5|18455.5|18443.5|18456.5|18444.5|18455.5|18443.5|3
1727191730000|2024-09-24 15:28:50|18455.3|18443.3|18456.5|18444.5|18457.8|18445.8|18454.4|18442.4|11
1727191740000|2024-09-24 15:29:00|18455.4|18443.4|18457.8|18445.8|18457.8|18445.8|18455.4|18443.4|5
1727191750000|2024-09-24 15:29:10|18456.7|18444.7|18455.4|18443.4|18456.7|18444.7|18455.4|18443.4|10
1727191760000|2024-09-24 15:29:20|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|18455.4|18443.4|0
1727191770000|2024-09-24 15:29:30|18454.3|18442.3|18451.8|18439.8|18455.5|18443.5|18451.8|18439.8|7
1727191780000|2024-09-24 15:29:40|18453|18441|18453|18441|18453|18441|18449.4|18437.4|1
1727191790000|2024-09-24 15:29:50|18454.3|18442.3|18455.5|18443.5|18455.5|18443.5|18454.3|18442.3|17
1727191800000|2024-09-24 15:30:00|18455.4|18443.4|18457.8|18445.8|18457.8|18445.8|18455.4|18443.4|16
1727191820000|2024-09-24 15:30:20|18460|18448|18460|18448|18460|18448|18458.9|18446.9|19
1727191830000|2024-09-24 15:30:30|18462.7|18450.7|18462.7|18450.7|18462.7|18450.7|18462.7|18450.7|12
1727191840000|2024-09-24 15:30:40|18463.8|18451.8|18461.3|18449.3|18463.8|18451.8|18460.2|18448.2|1
1727191850000|2024-09-24 15:30:50|18460.2|18448.2|18462.5|18450.5|18462.7|18450.7|18458.8|18446.8|0
1727191860000|2024-09-24 15:31:00|18463.8|18451.8|18465|18453|18465|18453|18463.8|18451.8|10
1727191870000|2024-09-24 15:31:10|18463.8|18451.8|18465|18453|18465|18453|18463.8|18451.8|5
1727191880000|2024-09-24 15:31:20|||||||||2
1727191900000|2024-09-24 15:31:40|||||||||5
1727191910000|2024-09-24 15:31:50|||||||||12
1727191920000|2024-09-24 15:32:00|18467.5|18455.5|18468.8|18456.8|18468.8|18456.8|18467.5|18455.5|19
1727191930000|2024-09-24 15:32:10|18469.9|18457.9|18469.9|18457.9|18470|18458|18469.9|18457.9|12
1727191950000|2024-09-24 15:32:30|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|0
1727191960000|2024-09-24 15:32:40|18469.8|18457.8|18469.9|18457.9|18469.9|18457.9|18469.8|18457.8|2
1727191970000|2024-09-24 15:32:50|18471|18459|18465.8|18453.8|18471|18459|18465.8|18453.8|27
1727191980000|2024-09-24 15:33:00|18467|18455|18469.5|18457.5|18469.5|18457.5|18467|18455|1
1727191990000|2024-09-24 15:33:10|18467.3|18455.3|18467.1|18455.1|18467.3|18455.3|18467.1|18455.1|1
1727192000000|2024-09-24 15:33:20|18468.3|18456.3|18467.1|18455.1|18468.3|18456.3|18467|18455|1
1727192020000|2024-09-24 15:33:40|18468.3|18456.3|18469.5|18457.5|18469.5|18457.5|18468.3|18456.3|5
1727192030000|2024-09-24 15:33:50|18476.6|18464.6|18482.9|18470.9|18484|18472|18476.6|18464.6|56
1727192040000|2024-09-24 15:34:00|18484|18472|18478|18466|18484|18472|18476.9|18464.9|12
1727192050000|2024-09-24 15:34:10|18471.9|18459.9|18470.6|18458.6|18471.9|18459.9|18469.5|18457.5|2
1727192060000|2024-09-24 15:34:20|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|0
1727192070000|2024-09-24 15:34:30|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|18470.6|18458.6|1
1727192080000|2024-09-24 15:34:40|18471.9|18459.9|18474.4|18462.4|18474.4|18462.4|18471.9|18459.9|1
1727192090000|2024-09-24 15:34:50|18472|18460|18470.8|18458.8|18472|18460|18470.6|18458.6|2
1727192100000|2024-09-24 15:35:00|18470.6|18458.6|18469.4|18457.4|18470.6|18458.6|18469.4|18457.4|9
1727192110000|2024-09-24 15:35:10|18470.5|18458.5|18472.9|18460.9|18472.9|18460.9|18470.5|18458.5|0
1727192120000|2024-09-24 15:35:20|18473.1|18461.1|18474.1|18462.1|18474.1|18462.1|18473|18461|1
1727192130000|2024-09-24 15:35:30|18473|18461|18469.4|18457.4|18473|18461|18468.3|18456.3|2
1727192140000|2024-09-24 15:35:40|18469.5|18457.5|18469.5|18457.5|18469.5|18457.5|18469.5|18457.5|0
1727192150000|2024-09-24 15:35:50|18475.5|18463.5|18475.5|18463.5|18476.6|18464.6|18475.5|18463.5|7
1727192160000|2024-09-24 15:36:00|18476.6|18464.6|18475.5|18463.5|18476.6|18464.6|18475.5|18463.5|0
1727192170000|2024-09-24 15:36:10|18476.6|18464.6|18476.8|18464.8|18476.8|18464.8|18476.6|18464.6|0
1727192180000|2024-09-24 15:36:20|18478|18466|18478|18466|18478|18466|18478|18466|1
1727192190000|2024-09-24 15:36:30|18479.1|18467.1|18479.1|18467.1|18480.4|18468.4|18479.1|18467.1|1
1727192200000|2024-09-24 15:36:40|18480.3|18468.3|18476.6|18464.6|18480.3|18468.3|18476.6|18464.6|4
1727192210000|2024-09-24 15:36:50|18477.6|18465.6|18477.8|18465.8|18477.8|18465.8|18477.6|18465.6|0
1727192220000|2024-09-24 15:37:00|18476.6|18464.6|18474.1|18462.1|18476.6|18464.6|18474.1|18462.1|3
1727192230000|2024-09-24 15:37:10|18475.4|18463.4|18475.3|18463.3|18476.4|18464.4|18474.1|18462.1|6
1727192250000|2024-09-24 15:37:30|18477.8|18465.8|18477.8|18465.8|18477.8|18465.8|18476.4|18464.4|10
1727192260000|2024-09-24 15:37:40|||||||||2
1727192270000|2024-09-24 15:37:50|18481.4|18469.4|18480.4|18468.4|18481.5|18469.5|18480.3|18468.3|4
1727192280000|2024-09-24 15:38:00|18481.4|18469.4|18480.4|18468.4|18481.5|18469.5|18479.1|18467.1|0
1727192290000|2024-09-24 15:38:10|18481.6|18469.6|18481.4|18469.4|18482.9|18470.9|18481.4|18469.4|1
1727192300000|2024-09-24 15:38:20|18480.3|18468.3|18481.4|18469.4|18481.4|18469.4|18479|18467|1
1727192310000|2024-09-24 15:38:30|||||||||3
1727192320000|2024-09-24 15:38:40|18481.5|18469.5|18481.6|18469.6|18481.6|18469.6|18481.5|18469.5|0
1727192330000|2024-09-24 15:38:50|18481.5|18469.5|18481.5|18469.5|18481.6|18469.6|18481.5|18469.5|2
1727192340000|2024-09-24 15:39:00|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|2
1727192350000|2024-09-24 15:39:10|18481.6|18469.6|18484|18472|18484|18472|18481.6|18469.6|0
1727192360000|2024-09-24 15:39:20|18481.5|18469.5|18482.8|18470.8|18482.8|18470.8|18481.5|18469.5|2
1727192380000|2024-09-24 15:39:40|18481.6|18469.6|18481.6|18469.6|18482.8|18470.8|18481.6|18469.6|0
1727192390000|2024-09-24 15:39:50|18479.1|18467.1|18475.5|18463.5|18479.1|18467.1|18474.4|18462.4|8
1727192400000|2024-09-24 15:40:00|18474.4|18462.4|18474.1|18462.1|18476.6|18464.6|18474.1|18462.1|3
1727192410000|2024-09-24 15:40:10|18474.3|18462.3|18471.9|18459.9|18474.3|18462.3|18471.8|18459.8|0
1727192420000|2024-09-24 15:40:20|18473|18461|18473|18461|18473|18461|18473|18461|0
1727192430000|2024-09-24 15:40:30|18471.9|18459.9|18473|18461|18473|18461|18471.9|18459.9|0
1727192440000|2024-09-24 15:40:40|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18473|18461|5
1727192450000|2024-09-24 15:40:50|18471.9|18459.9|18471.9|18459.9|18473|18461|18471.9|18459.9|1
1727192460000|2024-09-24 15:41:00|18470.5|18458.5|18469.4|18457.4|18471.8|18459.8|18469.4|18457.4|1
1727192480000|2024-09-24 15:41:20|18464.7|18452.7|18464.4|18452.4|18464.7|18452.7|18464.4|18452.4|5
1727192500000|2024-09-24 15:41:40|18463.3|18451.3|18464.4|18452.4|18464.4|18452.4|18463.1|18451.1|0
1727192510000|2024-09-24 15:41:50|18463.3|18451.3|18467.2|18455.2|18467.2|18455.2|18463.3|18451.3|6
1727192520000|2024-09-24 15:42:00|18467|18455|18470.5|18458.5|18470.8|18458.8|18466|18454|2
1727192530000|2024-09-24 15:42:10|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|0
1727192540000|2024-09-24 15:42:20|18470.5|18458.5|18471.9|18459.9|18471.9|18459.9|18470.5|18458.5|1
1727192550000|2024-09-24 15:42:30|18473|18461|18474.3|18462.3|18474.3|18462.3|18471.9|18459.9|11
1727192560000|2024-09-24 15:42:40|18475.3|18463.3|18475.4|18463.4|18475.5|18463.5|18475.3|18463.3|1
1727192580000|2024-09-24 15:43:00|18469.5|18457.5|18467.8|18455.8|18469.5|18457.5|18466.6|18454.6|13
1727192590000|2024-09-24 15:43:10|18467.9|18455.9|18469.1|18457.1|18469.1|18457.1|18467.9|18455.9|1
1727192600000|2024-09-24 15:43:20|18469|18457|18470.4|18458.4|18470.4|18458.4|18469|18457|3
1727192610000|2024-09-24 15:43:30|18471.6|18459.6|18469.1|18457.1|18471.6|18459.6|18469.1|18457.1|0
1727192620000|2024-09-24 15:43:40|18470.3|18458.3|18470.4|18458.4|18472.9|18460.9|18470.3|18458.3|1
1727192630000|2024-09-24 15:43:50|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|0
1727192640000|2024-09-24 15:44:00|18470.4|18458.4|18469.3|18457.3|18470.4|18458.4|18469.3|18457.3|0
1727192650000|2024-09-24 15:44:10|18469.1|18457.1|18469.3|18457.3|18469.3|18457.3|18468.2|18456.2|0
1727192660000|2024-09-24 15:44:20|||||||||1
1727192670000|2024-09-24 15:44:30|18468|18456|18466.8|18454.8|18468|18456|18466.8|18454.8|0
1727192680000|2024-09-24 15:44:40|18467.9|18455.9|18467.9|18455.9|18469.1|18457.1|18467.9|18455.9|2
1727192690000|2024-09-24 15:44:50|18468|18456|18467.8|18455.8|18469.1|18457.1|18467.8|18455.8|7
1727192700000|2024-09-24 15:45:00|18466.6|18454.6|18466.5|18454.5|18467.8|18455.8|18465.3|18453.3|1
1727192710000|2024-09-24 15:45:10|18467.8|18455.8|18466.6|18454.6|18467.8|18455.8|18466.6|18454.6|2
1727192730000|2024-09-24 15:45:30|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|0
1727192740000|2024-09-24 15:45:40|18465.5|18453.5|18472.3|18460.3|18472.3|18460.3|18465.5|18453.5|30
1727192750000|2024-09-24 15:45:50|18471.1|18459.1|18468.6|18456.6|18471.1|18459.1|18468.6|18456.6|0
1727192760000|2024-09-24 15:46:00|18471|18459|18468.6|18456.6|18473.3|18461.3|18468.6|18456.6|3
1727192770000|2024-09-24 15:46:10|18468.5|18456.5|18466.1|18454.1|18468.5|18456.5|18466.1|18454.1|0
1727192780000|2024-09-24 15:46:20|18464.8|18452.8|18463.6|18451.6|18464.8|18452.8|18463.6|18451.6|0
1727192790000|2024-09-24 15:46:30|18463.5|18451.5|18466.1|18454.1|18466.1|18454.1|18463.5|18451.5|1
1727192800000|2024-09-24 15:46:40|18466.3|18454.3|18468.5|18456.5|18468.5|18456.5|18466.3|18454.3|0
1727192810000|2024-09-24 15:46:50|18468.6|18456.6|18470|18458|18471|18459|18468.6|18456.6|4
1727192820000|2024-09-24 15:47:00|18468.9|18456.9|18468.9|18456.9|18469|18457|18468.9|18456.9|3
1727192840000|2024-09-24 15:47:20|18471.1|18459.1|18471.1|18459.1|18471.1|18459.1|18471.1|18459.1|0
1727192850000|2024-09-24 15:47:30|18472.3|18460.3|18471.1|18459.1|18472.3|18460.3|18471.1|18459.1|8
1727192860000|2024-09-24 15:47:40|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|1
1727192870000|2024-09-24 15:47:50|18472.4|18460.4|18468.9|18456.9|18473.4|18461.4|18468.9|18456.9|0
1727192890000|2024-09-24 15:48:10|18471.1|18459.1|18470|18458|18471.1|18459.1|18470|18458|0
1727192900000|2024-09-24 15:48:20|18469.9|18457.9|18469.8|18457.8|18469.9|18457.9|18469.8|18457.8|0
1727192910000|2024-09-24 15:48:30|18468.6|18456.6|18469.8|18457.8|18469.8|18457.8|18468.6|18456.6|0
1727192920000|2024-09-24 15:48:40|18470.9|18458.9|18469.9|18457.9|18472.3|18460.3|18469.9|18457.9|1
1727192930000|2024-09-24 15:48:50|18470|18458|18471.1|18459.1|18471.1|18459.1|18470|18458|0
1727192940000|2024-09-24 15:49:00|18471|18459|18474.6|18462.6|18474.6|18462.6|18471|18459|7
1727192950000|2024-09-24 15:49:10|18473.5|18461.5|18473.5|18461.5|18473.5|18461.5|18473.5|18461.5|0
1727192970000|2024-09-24 15:49:30|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|2
1727192980000|2024-09-24 15:49:40|18472.3|18460.3|18470.8|18458.8|18472.3|18460.3|18470.8|18458.8|5
1727192990000|2024-09-24 15:49:50|18473.4|18461.4|18473.4|18461.4|18473.4|18461.4|18473.4|18461.4|4
1727193000000|2024-09-24 15:50:00|||||||||4
1727193010000|2024-09-24 15:50:10|18473.3|18461.3|18470.9|18458.9|18473.3|18461.3|18470.9|18458.9|0
1727193020000|2024-09-24 15:50:20|18472|18460|18472|18460|18472|18460|18472|18460|0
1727193030000|2024-09-24 15:50:30|18471|18459|18470.9|18458.9|18471|18459|18470.9|18458.9|16
1727193050000|2024-09-24 15:50:50|18472|18460|18473.3|18461.3|18473.3|18461.3|18472|18460|0
1727193070000|2024-09-24 15:51:10|18475.8|18463.8|18475.8|18463.8|18475.8|18463.8|18475.8|18463.8|13
1727193080000|2024-09-24 15:51:20|||||||||1
1727193090000|2024-09-24 15:51:30|18475.6|18463.6|18475.6|18463.6|18476.8|18464.8|18475.6|18463.6|2
1727193100000|2024-09-24 15:51:40|18476.8|18464.8|18478|18466|18478|18466|18475.6|18463.6|4
1727193110000|2024-09-24 15:51:50|18478.1|18466.1|18474.6|18462.6|18478.3|18466.3|18474.5|18462.5|6
1727193120000|2024-09-24 15:52:00|18473.4|18461.4|18471|18459|18475.9|18463.9|18471|18459|1
1727193130000|2024-09-24 15:52:10|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|18474.6|18462.6|2
1727193140000|2024-09-24 15:52:20|18473.5|18461.5|18475.9|18463.9|18475.9|18463.9|18473.5|18461.5|1
1727193160000|2024-09-24 15:52:40|18477|18465|18477|18465|18477|18465|18477|18465|2
1727193170000|2024-09-24 15:52:50|18478.4|18466.4|18478.4|18466.4|18478.4|18466.4|18478.4|18466.4|2
1727193180000|2024-09-24 15:53:00|18475.9|18463.9|18477|18465|18477.1|18465.1|18475.9|18463.9|0
1727193190000|2024-09-24 15:53:10|18479.3|18467.3|18479.3|18467.3|18479.4|18467.4|18479.3|18467.3|1
1727193200000|2024-09-24 15:53:20|18478.1|18466.1|18480.6|18468.6|18480.6|18468.6|18478.1|18466.1|1
1727193210000|2024-09-24 15:53:30|18481.8|18469.8|18483|18471|18483|18471|18481.8|18469.8|0
1727193220000|2024-09-24 15:53:40|18481.9|18469.9|18481.8|18469.8|18481.9|18469.9|18481.8|18469.8|7
1727193230000|2024-09-24 15:53:50|18480.6|18468.6|18481.8|18469.8|18481.8|18469.8|18480.6|18468.6|14
1727193240000|2024-09-24 15:54:00|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|0
1727193250000|2024-09-24 15:54:10|18481.6|18469.6|18482.9|18470.9|18485.1|18473.1|18481.6|18469.6|2
1727193260000|2024-09-24 15:54:20|18484|18472|18482.8|18470.8|18484|18472|18482.8|18470.8|0
1727193270000|2024-09-24 15:54:30|18481.6|18469.6|18481.5|18469.5|18481.6|18469.6|18481.5|18469.5|0
1727193280000|2024-09-24 15:54:40|18480.4|18468.4|18481.5|18469.5|18481.5|18469.5|18480.4|18468.4|0
1727193290000|2024-09-24 15:54:50|18481.8|18469.8|18480.5|18468.5|18481.8|18469.8|18479.3|18467.3|7
1727193300000|2024-09-24 15:55:00|18481.6|18469.6|18481.5|18469.5|18481.6|18469.6|18480.4|18468.4|1
1727193310000|2024-09-24 15:55:10|18480.4|18468.4|18478|18466|18480.4|18468.4|18478|18466|2
1727193320000|2024-09-24 15:55:20|18478.1|18466.1|18478.1|18466.1|18478.1|18466.1|18478.1|18466.1|3
1727193330000|2024-09-24 15:55:30|||||||||1
1727193340000|2024-09-24 15:55:40|||||||||1
1727193350000|2024-09-24 15:55:50|18480.4|18468.4|18480.5|18468.5|18480.5|18468.5|18480.4|18468.4|0
1727193360000|2024-09-24 15:56:00|18476.8|18464.8|18479|18467|18480.4|18468.4|18476.8|18464.8|8
1727193370000|2024-09-24 15:56:10|18477.9|18465.9|18479.1|18467.1|18479.3|18467.3|18477.9|18465.9|3
1727193380000|2024-09-24 15:56:20|18477.9|18465.9|18476.6|18464.6|18479|18467|18476.6|18464.6|3
1727193390000|2024-09-24 15:56:30|18473|18461|18473.1|18461.1|18473.1|18461.1|18471.9|18459.9|2
1727193400000|2024-09-24 15:56:40|18473.3|18461.3|18474.4|18462.4|18474.4|18462.4|18473.3|18461.3|0
1727193410000|2024-09-24 15:56:50|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|1
1727193420000|2024-09-24 15:57:00|18474.4|18462.4|18476.8|18464.8|18477.9|18465.9|18473.1|18461.1|1
1727193430000|2024-09-24 15:57:10|18476.6|18464.6|18476.8|18464.8|18476.8|18464.8|18475.5|18463.5|0
1727193440000|2024-09-24 15:57:20|18475.5|18463.5|18473|18461|18475.5|18463.5|18473|18461|0
1727193460000|2024-09-24 15:57:40|18473.1|18461.1|18473.3|18461.3|18475.5|18463.5|18473.1|18461.1|16
1727193470000|2024-09-24 15:57:50|18474.4|18462.4|18476.8|18464.8|18476.8|18464.8|18474.4|18462.4|1
1727193480000|2024-09-24 15:58:00|18475.6|18463.6|18476.8|18464.8|18476.8|18464.8|18475.6|18463.6|0
1727193490000|2024-09-24 15:58:10|18475.6|18463.6|18475.6|18463.6|18476.9|18464.9|18475.6|18463.6|4
1727193500000|2024-09-24 15:58:20|18476.8|18464.8|18476.8|18464.8|18478.1|18466.1|18476.8|18464.8|3
1727193510000|2024-09-24 15:58:30|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|1
1727193520000|2024-09-24 15:58:40|18475.6|18463.6|18475.5|18463.5|18476.8|18464.8|18473.1|18461.1|2
1727193540000|2024-09-24 15:59:00|18477.9|18465.9|18480.4|18468.4|18480.4|18468.4|18477.9|18465.9|3
1727193550000|2024-09-24 15:59:10|18481.5|18469.5|18481.5|18469.5|18481.5|18469.5|18481.5|18469.5|0
1727193560000|2024-09-24 15:59:20|18484|18472|18482.9|18470.9|18484|18472|18482.9|18470.9|2
1727193570000|2024-09-24 15:59:30|18484|18472|18483.9|18471.9|18485.1|18473.1|18483.8|18471.8|2
1727193580000|2024-09-24 15:59:40|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|0
1727193590000|2024-09-24 15:59:50|18482.6|18470.6|18482.8|18470.8|18483.8|18471.8|18482.6|18470.6|1
1727193600000|2024-09-24 16:00:00|18482.6|18470.6|18482.8|18470.8|18482.8|18470.8|18482.6|18470.6|6
1727193630000|2024-09-24 16:00:30|18485.1|18473.1|18482.8|18470.8|18485.1|18473.1|18482.8|18470.8|4
1727193640000|2024-09-24 16:00:40|18482.6|18470.6|18482.8|18470.8|18483.9|18471.9|18482.6|18470.6|0
1727193650000|2024-09-24 16:00:50|18484|18472|18484|18472|18484|18472|18484|18472|1
1727193660000|2024-09-24 16:01:00|18482.9|18470.9|18482.8|18470.8|18484|18472|18482.8|18470.8|2
1727193690000|2024-09-24 16:01:30|18481.5|18469.5|18482.6|18470.6|18482.8|18470.8|18481.5|18469.5|1
1727193700000|2024-09-24 16:01:40|18481.4|18469.4|18480.3|18468.3|18481.4|18469.4|18479.1|18467.1|1
1727193710000|2024-09-24 16:01:50|18479.1|18467.1|18480.3|18468.3|18480.3|18468.3|18479.1|18467.1|0
1727193720000|2024-09-24 16:02:00|18479.1|18467.1|18480.3|18468.3|18480.3|18468.3|18479.1|18467.1|0
1727193730000|2024-09-24 16:02:10|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|1
1727193740000|2024-09-24 16:02:20|18481.5|18469.5|18481.5|18469.5|18481.5|18469.5|18481.5|18469.5|0
1727193750000|2024-09-24 16:02:30|18482.6|18470.6|18481.6|18469.6|18482.8|18470.8|18481.6|18469.6|2
1727193760000|2024-09-24 16:02:40|18480.5|18468.5|18480.4|18468.4|18480.5|18468.5|18480.4|18468.4|3
1727193770000|2024-09-24 16:02:50|18481.6|18469.6|18482.8|18470.8|18482.8|18470.8|18481.6|18469.6|0
1727193790000|2024-09-24 16:03:10|18485.1|18473.1|18485|18473|18485.1|18473.1|18485|18473|3
1727193800000|2024-09-24 16:03:20|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|0
1727193810000|2024-09-24 16:03:30|18482.6|18470.6|18481.4|18469.4|18482.6|18470.6|18481.4|18469.4|0
1727193820000|2024-09-24 16:03:40|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18481.5|18469.5|4
1727193830000|2024-09-24 16:03:50|18482.5|18470.5|18482.5|18470.5|18482.5|18470.5|18482.5|18470.5|3
1727193840000|2024-09-24 16:04:00|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|3
1727193850000|2024-09-24 16:04:10|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|0
1727193860000|2024-09-24 16:04:20|18478.1|18466.1|18478|18466|18478.1|18466.1|18478|18466|2
1727193870000|2024-09-24 16:04:30|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|1
1727193910000|2024-09-24 16:05:10|||||||||1
1727193920000|2024-09-24 16:05:20|18475.5|18463.5|18471.9|18459.9|18475.5|18463.5|18471.9|18459.9|4
1727193930000|2024-09-24 16:05:30|18471.8|18459.8|18470.7|18458.7|18473|18461|18470.7|18458.7|5
1727193950000|2024-09-24 16:05:50|18468.3|18456.3|18468.3|18456.3|18468.3|18456.3|18468.3|18456.3|0
1727193960000|2024-09-24 16:06:00|18468.2|18456.2|18468|18456|18470.7|18458.7|18466.9|18454.9|2
1727193970000|2024-09-24 16:06:10|18469.4|18457.4|18465.8|18453.8|18469.4|18457.4|18465.8|18453.8|2
1727193980000|2024-09-24 16:06:20|18466.9|18454.9|18467|18455|18467|18455|18466.9|18454.9|1
1727193990000|2024-09-24 16:06:30|18465.9|18453.9|18467|18455|18467|18455|18465.9|18453.9|2
1727194000000|2024-09-24 16:06:40|18468.2|18456.2|18468.2|18456.2|18469.4|18457.4|18468.2|18456.2|1
1727194010000|2024-09-24 16:06:50|18468|18456|18462|18450|18468|18456|18460.9|18448.9|18
1727194020000|2024-09-24 16:07:00|18460.9|18448.9|18459.8|18447.8|18462.2|18450.2|18458.5|18446.5|1
1727194030000|2024-09-24 16:07:10|18459.7|18447.7|18455.5|18443.5|18459.9|18447.9|18455.5|18443.5|37
1727194040000|2024-09-24 16:07:20|18455.7|18443.7|18453.2|18441.2|18455.7|18443.7|18453.2|18441.2|5
1727194050000|2024-09-24 16:07:30|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|2
1727194060000|2024-09-24 16:07:40|18459.3|18447.3|18456.9|18444.9|18459.3|18447.3|18455.8|18443.8|2
1727194070000|2024-09-24 16:07:50|18455.8|18443.8|18455.7|18443.7|18455.8|18443.8|18455.7|18443.7|1
1727194100000|2024-09-24 16:08:20|18455.8|18443.8|18460.5|18448.5|18460.5|18448.5|18455.7|18443.7|2
1727194120000|2024-09-24 16:08:40|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|18458.2|18446.2|1
1727194130000|2024-09-24 16:08:50|18458.2|18446.2|18460.5|18448.5|18460.5|18448.5|18458.2|18446.2|5
1727194140000|2024-09-24 16:09:00|18460.4|18448.4|18457|18445|18460.4|18448.4|18457|18445|0
1727194160000|2024-09-24 16:09:20|18456.9|18444.9|18455.8|18443.8|18456.9|18444.9|18455.8|18443.8|2
1727194170000|2024-09-24 16:09:30|18455.9|18443.9|18458.2|18446.2|18458.2|18446.2|18455.9|18443.9|4
1727194180000|2024-09-24 16:09:40|18458.3|18446.3|18459.3|18447.3|18459.3|18447.3|18458.2|18446.2|3
1727194190000|2024-09-24 16:09:50|18459.4|18447.4|18459.3|18447.3|18460.5|18448.5|18459.3|18447.3|0
1727194200000|2024-09-24 16:10:00|18458.2|18446.2|18460.4|18448.4|18460.5|18448.5|18458.2|18446.2|2
1727194210000|2024-09-24 16:10:10|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|0
1727194220000|2024-09-24 16:10:20|18459.3|18447.3|18459.4|18447.4|18459.4|18447.4|18459.3|18447.3|0
1727194230000|2024-09-24 16:10:30|18460.5|18448.5|18458|18446|18462.9|18450.9|18458|18446|3
1727194240000|2024-09-24 16:10:40|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|4
1727194280000|2024-09-24 16:11:20|18457|18445|18456.9|18444.9|18457|18445|18456.9|18444.9|0
1727194290000|2024-09-24 16:11:30|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|1
1727194300000|2024-09-24 16:11:40|18453.3|18441.3|18452.2|18440.2|18453.3|18441.3|18451|18439|13
1727194310000|2024-09-24 16:11:50|18453.3|18441.3|18454.5|18442.5|18454.7|18442.7|18453.3|18441.3|4
1727194320000|2024-09-24 16:12:00|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|0
1727194330000|2024-09-24 16:12:10|18456.9|18444.9|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|3
1727194340000|2024-09-24 16:12:20|18458.3|18446.3|18456.9|18444.9|18458.3|18446.3|18456.9|18444.9|0
1727194360000|2024-09-24 16:12:40|18455.8|18443.8|18454.4|18442.4|18455.8|18443.8|18454.4|18442.4|4
1727194370000|2024-09-24 16:12:50|18457|18445|18457|18445|18457|18445|18457|18445|4
1727194380000|2024-09-24 16:13:00|18458.2|18446.2|18449.7|18437.7|18458.2|18446.2|18449.7|18437.7|5
1727194390000|2024-09-24 16:13:10|18448.5|18436.5|18448.4|18436.4|18448.5|18436.5|18448.4|18436.4|5
1727194400000|2024-09-24 16:13:20|18446|18434|18445.9|18433.9|18448.3|18436.3|18445.9|18433.9|9
1727194410000|2024-09-24 16:13:30|18447|18435|18447.3|18435.3|18448.4|18436.4|18447|18435|6
1727194420000|2024-09-24 16:13:40|18447.2|18435.2|18450.9|18438.9|18450.9|18438.9|18447.2|18435.2|4
1727194430000|2024-09-24 16:13:50|18449.7|18437.7|18448.7|18436.7|18451.2|18439.2|18448.7|18436.7|9
1727194440000|2024-09-24 16:14:00|18448.8|18436.8|18451.2|18439.2|18451.2|18439.2|18448.8|18436.8|8
1727194450000|2024-09-24 16:14:10|18450|18438|18451.2|18439.2|18451.2|18439.2|18450|18438|1
1727194460000|2024-09-24 16:14:20|18451.4|18439.4|18450.3|18438.3|18451.6|18439.6|18450.2|18438.2|7
1727194470000|2024-09-24 16:14:30|18449.1|18437.1|18449.1|18437.1|18450.2|18438.2|18449.1|18437.1|0
1727194480000|2024-09-24 16:14:40|18443.7|18431.7|18438.7|18426.7|18443.7|18431.7|18438.7|18426.7|35
1727194490000|2024-09-24 16:14:50|18438.8|18426.8|18441|18429|18441|18429|18438.8|18426.8|5
1727194500000|2024-09-24 16:15:00|18440.9|18428.9|18441|18429|18441|18429|18439.8|18427.8|3
1727194510000|2024-09-24 16:15:10|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|9
1727194520000|2024-09-24 16:15:20|18443.8|18431.8|18446|18434|18446|18434|18443.8|18431.8|4
1727194530000|2024-09-24 16:15:30|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|0
1727194540000|2024-09-24 16:15:40|18443.9|18431.9|18442.7|18430.7|18443.9|18431.9|18442.7|18430.7|1
1727194550000|2024-09-24 16:15:50|18441.6|18429.6|18440.1|18428.1|18441.6|18429.6|18440.1|18428.1|13
1727194570000|2024-09-24 16:16:10|18438.9|18426.9|18438.9|18426.9|18440.1|18428.1|18438.9|18426.9|0
1727194580000|2024-09-24 16:16:20|18441.2|18429.2|18441.3|18429.3|18441.3|18429.3|18441.2|18429.2|1
1727194590000|2024-09-24 16:16:30|18438.9|18426.9|18435.3|18423.3|18438.9|18426.9|18434.2|18422.2|2
1727194600000|2024-09-24 16:16:40|18434.1|18422.1|18438.7|18426.7|18438.7|18426.7|18434.1|18422.1|18
1727194610000|2024-09-24 16:16:50|18439.9|18427.9|18442.3|18430.3|18442.3|18430.3|18439.9|18427.9|2
1727194620000|2024-09-24 16:17:00|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|0
1727194630000|2024-09-24 16:17:10|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|0
1727194640000|2024-09-24 16:17:20|18442.4|18430.4|18441.2|18429.2|18442.4|18430.4|18441.2|18429.2|0
1727194670000|2024-09-24 16:17:50|18438.7|18426.7|18437.6|18425.6|18439.8|18427.8|18437.6|18425.6|1
1727194680000|2024-09-24 16:18:00|18439.8|18427.8|18439.8|18427.8|18439.8|18427.8|18439.8|18427.8|0
1727194690000|2024-09-24 16:18:10|18438.7|18426.7|18439.8|18427.8|18439.8|18427.8|18438.7|18426.7|4
1727194700000|2024-09-24 16:18:20|18440.9|18428.9|18443.3|18431.3|18443.3|18431.3|18440.9|18428.9|0
1727194710000|2024-09-24 16:18:30|18442.2|18430.2|18439.7|18427.7|18442.2|18430.2|18439.7|18427.7|24
1727194720000|2024-09-24 16:18:40|18440.8|18428.8|18440.9|18428.9|18440.9|18428.9|18439.7|18427.7|8
1727194730000|2024-09-24 16:18:50|18442|18430|18442|18430|18442|18430|18442|18430|0
1727194740000|2024-09-24 16:19:00|||||||||2
1727194750000|2024-09-24 16:19:10|18440.8|18428.8|18441.9|18429.9|18441.9|18429.9|18440.8|18428.8|0
1727194760000|2024-09-24 16:19:20|18440.8|18428.8|18440.8|18428.8|18440.8|18428.8|18440.8|18428.8|0
1727194770000|2024-09-24 16:19:30|||||||||5
1727194780000|2024-09-24 16:19:40|18441.9|18429.9|18440.8|18428.8|18441.9|18429.9|18440.8|18428.8|0
1727194790000|2024-09-24 16:19:50|18438.4|18426.4|18431.1|18419.1|18438.4|18426.4|18431.1|18419.1|25
1727194800000|2024-09-24 16:20:00|18432.2|18420.2|18433.6|18421.6|18433.6|18421.6|18431.1|18419.1|14
1727194810000|2024-09-24 16:20:10|18432.4|18420.4|18433.6|18421.6|18433.6|18421.6|18432.4|18420.4|1
1727194820000|2024-09-24 16:20:20|18435.8|18423.8|18435.7|18423.7|18435.9|18423.9|18433.4|18421.4|6
1727194830000|2024-09-24 16:20:30|18434.5|18422.5|18435.8|18423.8|18435.8|18423.8|18434.5|18422.5|0
1727194840000|2024-09-24 16:20:40|18435.7|18423.7|18437.8|18425.8|18437.8|18425.8|18435.7|18423.7|10
1727194850000|2024-09-24 16:20:50|18440.3|18428.3|18437.9|18425.9|18440.3|18428.3|18437.9|18425.9|3
1727194860000|2024-09-24 16:21:00|18438|18426|18437.9|18425.9|18440.3|18428.3|18437.9|18425.9|1
1727194870000|2024-09-24 16:21:10|18435.7|18423.7|18433.3|18421.3|18435.7|18423.7|18433.3|18421.3|1
1727194880000|2024-09-24 16:21:20|18433.7|18421.7|18435.9|18423.9|18435.9|18423.9|18433.7|18421.7|5
1727194890000|2024-09-24 16:21:30|18438.2|18426.2|18437.2|18425.2|18438.3|18426.3|18437|18425|2
1727194900000|2024-09-24 16:21:40|18438.2|18426.2|18435.9|18423.9|18438.3|18426.3|18435.9|18423.9|3
1727194910000|2024-09-24 16:21:50|18437|18425|18442|18430|18442|18430|18437|18425|15
1727194920000|2024-09-24 16:22:00|18440.9|18428.9|18440.9|18428.9|18441.1|18429.1|18440.9|18428.9|1
1727194930000|2024-09-24 16:22:10|18440.7|18428.7|18440.9|18428.9|18441.8|18429.8|18440.7|18428.7|31
1727194940000|2024-09-24 16:22:20|18441.1|18429.1|18442.3|18430.3|18442.3|18430.3|18438.8|18426.8|32
1727194950000|2024-09-24 16:22:30|18441.2|18429.2|18443.4|18431.4|18443.6|18431.6|18441.2|18429.2|34
1727194960000|2024-09-24 16:22:40|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|18442|18430|6
1727194970000|2024-09-24 16:22:50|18443.6|18431.6|18442.4|18430.4|18443.6|18431.6|18441.1|18429.1|43
1727194980000|2024-09-24 16:23:00|18441.3|18429.3|18442.4|18430.4|18442.4|18430.4|18441.3|18429.3|0
1727194990000|2024-09-24 16:23:10|18441.3|18429.3|18442.4|18430.4|18442.4|18430.4|18441.3|18429.3|22
1727195000000|2024-09-24 16:23:20|18441.1|18429.1|18440.8|18428.8|18442.1|18430.1|18440.8|18428.8|4
1727195010000|2024-09-24 16:23:30|18441.1|18429.1|18442.3|18430.3|18442.3|18430.3|18441.1|18429.1|7
1727195020000|2024-09-24 16:23:40|18441.2|18429.2|18442.3|18430.3|18442.3|18430.3|18441.2|18429.2|0
1727195030000|2024-09-24 16:23:50|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|0
1727195040000|2024-09-24 16:24:00|18442.3|18430.3|18441.1|18429.1|18442.3|18430.3|18441.1|18429.1|1
1727195050000|2024-09-24 16:24:10|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|1
1727195060000|2024-09-24 16:24:20|18442.2|18430.2|18436.4|18424.4|18442.2|18430.2|18436.4|18424.4|6
1727195070000|2024-09-24 16:24:30|18436.3|18424.3|18436.4|18424.4|18436.4|18424.4|18436.3|18424.3|5
1727195080000|2024-09-24 16:24:40|18436.6|18424.6|18438.9|18426.9|18438.9|18426.9|18436.6|18424.6|1
1727195100000|2024-09-24 16:25:00|18440.1|18428.1|18438.9|18426.9|18440.1|18428.1|18438.9|18426.9|3
1727195110000|2024-09-24 16:25:10|18440.1|18428.1|18436.6|18424.6|18441.2|18429.2|18436.6|18424.6|9
1727195130000|2024-09-24 16:25:30|18437.8|18425.8|18436.6|18424.6|18438.9|18426.9|18436.6|18424.6|3
1727195140000|2024-09-24 16:25:40|18431.7|18419.7|18431.7|18419.7|18432.8|18420.8|18431.7|18419.7|7
1727195150000|2024-09-24 16:25:50|18431.6|18419.6|18431.7|18419.7|18432.8|18420.8|18431.6|18419.6|0
1727195160000|2024-09-24 16:26:00|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|0
1727195170000|2024-09-24 16:26:10|18432.9|18420.9|18432.8|18420.8|18432.9|18420.9|18432.8|18420.8|2
1727195190000|2024-09-24 16:26:30|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|0
1727195200000|2024-09-24 16:26:40|18429.3|18417.3|18430.4|18418.4|18430.4|18418.4|18429.3|18417.3|4
1727195210000|2024-09-24 16:26:50|18430.6|18418.6|18434.1|18422.1|18434.1|18422.1|18430.6|18418.6|1
1727195230000|2024-09-24 16:27:10|18432.9|18420.9|18431.8|18419.8|18432.9|18420.9|18431.8|18419.8|6
1727195250000|2024-09-24 16:27:30|18429.6|18417.6|18428.5|18416.5|18429.6|18417.6|18427.2|18415.2|24
1727195260000|2024-09-24 16:27:40|18428.3|18416.3|18430|18418|18430|18418|18428.3|18416.3|6
1727195270000|2024-09-24 16:27:50|18428.7|18416.7|18432.1|18420.1|18433.5|18421.5|18428.7|18416.7|35
1727195280000|2024-09-24 16:28:00|18432|18420|18432.1|18420.1|18434.3|18422.3|18432|18420|15
1727195290000|2024-09-24 16:28:10|18433.3|18421.3|18434.6|18422.6|18434.6|18422.6|18433.3|18421.3|4
1727195300000|2024-09-24 16:28:20|||||||||12
1727195320000|2024-09-24 16:28:40|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|0
1727195330000|2024-09-24 16:28:50|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|0
1727195340000|2024-09-24 16:29:00|18433.5|18421.5|18432.1|18420.1|18433.5|18421.5|18432.1|18420.1|3
1727195350000|2024-09-24 16:29:10|18432.2|18420.2|18430.8|18418.8|18433.3|18421.3|18429.7|18417.7|3
1727195360000|2024-09-24 16:29:20|18428.5|18416.5|18428.5|18416.5|18429.6|18417.6|18428.5|18416.5|2
1727195370000|2024-09-24 16:29:30|18427.3|18415.3|18427.1|18415.1|18427.3|18415.3|18424.7|18412.7|2
1727195380000|2024-09-24 16:29:40|18427|18415|18424.7|18412.7|18427.1|18415.1|18424.7|18412.7|0
1727195390000|2024-09-24 16:29:50|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|1
1727195400000|2024-09-24 16:30:00|18424.7|18412.7|18422.2|18410.2|18424.8|18412.8|18422.2|18410.2|7
1727195410000|2024-09-24 16:30:10|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|0
1727195420000|2024-09-24 16:30:20|18424.6|18412.6|18424.7|18412.7|18424.7|18412.7|18422.5|18410.5|1
1727195430000|2024-09-24 16:30:30|18423.6|18411.6|18422.5|18410.5|18423.6|18411.6|18422.3|18410.3|3
1727195450000|2024-09-24 16:30:50|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|1
1727195460000|2024-09-24 16:31:00|18427.1|18415.1|18432.2|18420.2|18432.2|18420.2|18427.1|18415.1|2
1727195470000|2024-09-24 16:31:10|18430.8|18418.8|18428.5|18416.5|18430.8|18418.8|18428.5|18416.5|2
1727195480000|2024-09-24 16:31:20|18428.3|18416.3|18429.6|18417.6|18429.6|18417.6|18428.3|18416.3|4
1727195490000|2024-09-24 16:31:30|18425.8|18413.8|18428.3|18416.3|18428.3|18416.3|18425.8|18413.8|9
1727195510000|2024-09-24 16:31:50|18427.2|18415.2|18429.6|18417.6|18429.6|18417.6|18427.2|18415.2|0
1727195520000|2024-09-24 16:32:00|18429.8|18417.8|18430.6|18418.6|18432|18420|18429.5|18417.5|11
1727195530000|2024-09-24 16:32:10|18430.7|18418.7|18431.8|18419.8|18433.1|18421.1|18430.7|18418.7|2
1727195540000|2024-09-24 16:32:20|18431.7|18419.7|18432.8|18420.8|18433|18421|18431.7|18419.7|2
1727195550000|2024-09-24 16:32:30|18432.1|18420.1|18429.5|18417.5|18432.1|18420.1|18429.5|18417.5|11
1727195560000|2024-09-24 16:32:40|18427|18415|18429.3|18417.3|18429.5|18417.5|18427|18415|3
1727195570000|2024-09-24 16:32:50|18429.2|18417.2|18427|18415|18429.2|18417.2|18427|18415|0
1727195580000|2024-09-24 16:33:00|18426.8|18414.8|18424.5|18412.5|18426.8|18414.8|18424.5|18412.5|0
1727195590000|2024-09-24 16:33:10|18424.6|18412.6|18426.8|18414.8|18426.8|18414.8|18424.6|18412.6|2
1727195600000|2024-09-24 16:33:20|18425.7|18413.7|18424.7|18412.7|18425.7|18413.7|18424.7|18412.7|6
1727195610000|2024-09-24 16:33:30|18424.6|18412.6|18427|18415|18427|18415|18424.6|18412.6|3
1727195620000|2024-09-24 16:33:40|18428.1|18416.1|18430.6|18418.6|18432|18420|18427|18415|1
1727195630000|2024-09-24 16:33:50|18429.5|18417.5|18431.8|18419.8|18431.8|18419.8|18429.5|18417.5|0
1727195640000|2024-09-24 16:34:00|18432|18420|18429.5|18417.5|18432|18420|18429.5|18417.5|2
1727195650000|2024-09-24 16:34:10|18428.2|18416.2|18424.6|18412.6|18428.2|18416.2|18424.6|18412.6|0
1727195660000|2024-09-24 16:34:20|18425.7|18413.7|18424.6|18412.6|18426.8|18414.8|18424.6|18412.6|0
1727195670000|2024-09-24 16:34:30|18425.7|18413.7|18425.7|18413.7|18426.8|18414.8|18424.6|18412.6|1
1727195680000|2024-09-24 16:34:40|18424.6|18412.6|18424.8|18412.8|18424.8|18412.8|18423.5|18411.5|7
1727195700000|2024-09-24 16:35:00|18426|18414|18428.3|18416.3|18428.3|18416.3|18424.7|18412.7|16
1727195720000|2024-09-24 16:35:20|18429.5|18417.5|18429.6|18417.6|18430.7|18418.7|18429.5|18417.5|1
1727195730000|2024-09-24 16:35:30|18430.7|18418.7|18432|18420|18432|18420|18430.7|18418.7|1
1727195740000|2024-09-24 16:35:40|||||||||1
1727195750000|2024-09-24 16:35:50|18429.7|18417.7|18429.5|18417.5|18429.7|18417.7|18429.5|18417.5|1
1727195760000|2024-09-24 16:36:00|18428.3|18416.3|18428.3|18416.3|18429.5|18417.5|18428.3|18416.3|0
1727195770000|2024-09-24 16:36:10|18424.7|18412.7|18424.6|18412.6|18424.7|18412.7|18424.6|18412.6|25
1727195780000|2024-09-24 16:36:20|18424.5|18412.5|18415.5|18403.5|18424.6|18412.6|18415.5|18403.5|24
1727195790000|2024-09-24 16:36:30|18416.7|18404.7|18421.6|18409.6|18421.7|18409.7|18416.7|18404.7|11
1727195800000|2024-09-24 16:36:40|18423|18411|18421.6|18409.6|18424.2|18412.2|18419.1|18407.1|4
1727195810000|2024-09-24 16:36:50|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|1
1727195820000|2024-09-24 16:37:00|18423.8|18411.8|18424|18412|18424|18412|18422.7|18410.7|1
1727195830000|2024-09-24 16:37:10|18423.7|18411.7|18420.3|18408.3|18423.7|18411.7|18419.1|18407.1|3
1727195840000|2024-09-24 16:37:20|18419.1|18407.1|18419.1|18407.1|18419.1|18407.1|18419.1|18407.1|5
1727195850000|2024-09-24 16:37:30|18421.5|18409.5|18421.5|18409.5|18421.6|18409.6|18421.5|18409.5|3
1727195860000|2024-09-24 16:37:40|18421.6|18409.6|18421.6|18409.6|18421.6|18409.6|18421.5|18409.5|6
1727195870000|2024-09-24 16:37:50|18420.3|18408.3|18418|18406|18420.3|18408.3|18416.6|18404.6|3
1727195880000|2024-09-24 16:38:00|18416.7|18404.7|18420.5|18408.5|18421.7|18409.7|18416.7|18404.7|5
1727195890000|2024-09-24 16:38:10|18421.7|18409.7|18421.7|18409.7|18421.8|18409.8|18420.6|18408.6|1
1727195900000|2024-09-24 16:38:20|18419.5|18407.5|18421.8|18409.8|18421.8|18409.8|18419.5|18407.5|0
1727195910000|2024-09-24 16:38:30|18420.6|18408.6|18431.7|18419.7|18434.2|18422.2|18420.6|18408.6|7
1727195920000|2024-09-24 16:38:40|18431.8|18419.8|18435.5|18423.5|18435.5|18423.5|18431.8|18419.8|0
1727195930000|2024-09-24 16:38:50|18435.3|18423.3|18435.6|18423.6|18436.7|18424.7|18434.2|18422.2|2
1727195940000|2024-09-24 16:39:00|18436.7|18424.7|18436.7|18424.7|18436.7|18424.7|18435.6|18423.6|0
1727195950000|2024-09-24 16:39:10|18433.2|18421.2|18434.2|18422.2|18435.5|18423.5|18433.1|18421.1|0
1727195960000|2024-09-24 16:39:20|18434.3|18422.3|18434.2|18422.2|18435.5|18423.5|18434.2|18422.2|1
1727195970000|2024-09-24 16:39:30|18435.3|18423.3|18436.7|18424.7|18436.7|18424.7|18435.3|18423.3|1
1727195980000|2024-09-24 16:39:40|18435.3|18423.3|18434.2|18422.2|18435.3|18423.3|18434.2|18422.2|0
1727196000000|2024-09-24 16:40:00|18435.3|18423.3|18438.8|18426.8|18440.1|18428.1|18435.3|18423.3|2
1727196010000|2024-09-24 16:40:10|18440|18428|18440|18428|18440|18428|18440|18428|0
1727196020000|2024-09-24 16:40:20|18438.8|18426.8|18439|18427|18440.1|18428.1|18438.8|18426.8|0
1727196030000|2024-09-24 16:40:30|18440.1|18428.1|18440.1|18428.1|18440.1|18428.1|18440.1|18428.1|0
1727196040000|2024-09-24 16:40:40|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|3
1727196050000|2024-09-24 16:40:50|18441.2|18429.2|18438.8|18426.8|18441.2|18429.2|18438.7|18426.7|0
1727196060000|2024-09-24 16:41:00|18438.7|18426.7|18438.8|18426.8|18438.8|18426.8|18436.5|18424.5|0
1727196070000|2024-09-24 16:41:10|18440.1|18428.1|18441.3|18429.3|18441.3|18429.3|18440.1|18428.1|2
1727196080000|2024-09-24 16:41:20|18441.2|18429.2|18442.3|18430.3|18442.3|18430.3|18441.2|18429.2|28
1727196090000|2024-09-24 16:41:30|18443.5|18431.5|18443.5|18431.5|18443.5|18431.5|18443.5|18431.5|1
1727196100000|2024-09-24 16:41:40|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|18442.3|18430.3|2
1727196110000|2024-09-24 16:41:50|18442.2|18430.2|18441|18429|18442.2|18430.2|18441|18429|1
1727196120000|2024-09-24 16:42:00|18442.1|18430.1|18442.2|18430.2|18442.2|18430.2|18442.1|18430.1|2
1727196130000|2024-09-24 16:42:10|18442.3|18430.3|18435.1|18423.1|18442.3|18430.3|18435.1|18423.1|4
1727196140000|2024-09-24 16:42:20|18436.2|18424.2|18435.1|18423.1|18436.2|18424.2|18435.1|18423.1|0
1727196150000|2024-09-24 16:42:30|||||||||1
1727196160000|2024-09-24 16:42:40|18435|18423|18435.1|18423.1|18435.1|18423.1|18435|18423|7
1727196170000|2024-09-24 16:42:50|18436.2|18424.2|18437.3|18425.3|18437.3|18425.3|18434|18422|0
1727196180000|2024-09-24 16:43:00|18436.2|18424.2|18439.6|18427.6|18439.6|18427.6|18436.2|18424.2|0
1727196190000|2024-09-24 16:43:10|18438.5|18426.5|18439.6|18427.6|18439.6|18427.6|18438.5|18426.5|0
1727196200000|2024-09-24 16:43:20|18439.7|18427.7|18441|18429|18441|18429|18438.7|18426.7|2
1727196210000|2024-09-24 16:43:30|18439.8|18427.8|18441|18429|18441|18429|18439.8|18427.8|0
1727196220000|2024-09-24 16:43:40|18442.1|18430.1|18443.3|18431.3|18443.3|18431.3|18441|18429|0
1727196240000|2024-09-24 16:44:00|18442.2|18430.2|18442.1|18430.1|18442.2|18430.2|18442.1|18430.1|1
1727196250000|2024-09-24 16:44:10|18441|18429|18441|18429|18441|18429|18441|18429|0
1727196260000|2024-09-24 16:44:20|18440.8|18428.8|18442.1|18430.1|18442.1|18430.1|18440.8|18428.8|3
1727196270000|2024-09-24 16:44:30|18442.2|18430.2|18443.2|18431.2|18443.3|18431.3|18442.2|18430.2|2
1727196290000|2024-09-24 16:44:50|||||||||2
1727196300000|2024-09-24 16:45:00|||||||||3
1727196320000|2024-09-24 16:45:20|||||||||2
1727196340000|2024-09-24 16:45:40|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|18441|18429|1
1727196360000|2024-09-24 16:46:00|18443.5|18431.5|18443.5|18431.5|18443.5|18431.5|18443.5|18431.5|1
1727196370000|2024-09-24 16:46:10|18443.3|18431.3|18443.5|18431.5|18443.5|18431.5|18443.3|18431.3|2
1727196380000|2024-09-24 16:46:20|18443.3|18431.3|18438.1|18426.1|18443.3|18431.3|18435.7|18423.7|49
1727196420000|2024-09-24 16:47:00|18440.4|18428.4|18436.7|18424.7|18440.4|18428.4|18435.6|18423.6|8
1727196430000|2024-09-24 16:47:10|18435.4|18423.4|18434.3|18422.3|18435.4|18423.4|18434.3|18422.3|0
1727196450000|2024-09-24 16:47:30|18435.4|18423.4|18434.3|18422.3|18436.6|18424.6|18434.3|18422.3|0
1727196460000|2024-09-24 16:47:40|||||||||2
1727196470000|2024-09-24 16:47:50|18435.5|18423.5|18430.6|18418.6|18435.5|18423.5|18430.6|18418.6|11
1727196490000|2024-09-24 16:48:10|18429.5|18417.5|18433|18421|18434.1|18422.1|18429.5|18417.5|4
1727196500000|2024-09-24 16:48:20|18431.8|18419.8|18434.1|18422.1|18434.1|18422.1|18431.8|18419.8|2
1727196510000|2024-09-24 16:48:30|18434.2|18422.2|18435.5|18423.5|18435.5|18423.5|18434.2|18422.2|2
1727196520000|2024-09-24 16:48:40|18433|18421|18436.6|18424.6|18436.6|18424.6|18432.8|18420.8|7
1727196530000|2024-09-24 16:48:50|18436.4|18424.4|18437.8|18425.8|18437.8|18425.8|18435.3|18423.3|1
1727196540000|2024-09-24 16:49:00|18439.1|18427.1|18438|18426|18439.1|18427.1|18438|18426|6
1727196550000|2024-09-24 16:49:10|18437.8|18425.8|18437.7|18425.7|18437.8|18425.8|18437.7|18425.7|0
1727196560000|2024-09-24 16:49:20|18436.6|18424.6|18436.6|18424.6|18436.6|18424.6|18436.6|18424.6|0
1727196570000|2024-09-24 16:49:30|18436.7|18424.7|18435.5|18423.5|18437.8|18425.8|18435.5|18423.5|0
1727196580000|2024-09-24 16:49:40|18437.7|18425.7|18438|18426|18438|18426|18437.7|18425.7|11
1727196590000|2024-09-24 16:49:50|18435.5|18423.5|18431.8|18419.8|18435.5|18423.5|18431|18419|1
1727196600000|2024-09-24 16:50:00|||||||||1
1727196620000|2024-09-24 16:50:20|18433|18421|18430.3|18418.3|18433|18421|18430.3|18418.3|0
1727196630000|2024-09-24 16:50:30|18428|18416|18428|18416|18428.1|18416.1|18428|18416|2
1727196640000|2024-09-24 16:50:40|18425.8|18413.8|18425.7|18413.7|18427|18415|18424.6|18412.6|22
1727196650000|2024-09-24 16:50:50|18425.8|18413.8|18424.6|18412.6|18426.8|18414.8|18424.6|18412.6|0
1727196660000|2024-09-24 16:51:00|18424.3|18412.3|18429.1|18417.1|18429.1|18417.1|18424.3|18412.3|4
1727196670000|2024-09-24 16:51:10|18430.3|18418.3|18429|18417|18432.6|18420.6|18427.8|18415.8|23
1727196680000|2024-09-24 16:51:20|18427.6|18415.6|18425.3|18413.3|18427.6|18415.6|18425.3|18413.3|8
1727196690000|2024-09-24 16:51:30|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|0
1727196700000|2024-09-24 16:51:40|18429|18417|18431.3|18419.3|18431.5|18419.5|18429|18417|17
1727196710000|2024-09-24 16:51:50|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|18431.3|18419.3|3
1727196720000|2024-09-24 16:52:00|18430.3|18418.3|18432.6|18420.6|18432.6|18420.6|18430.3|18418.3|5
1727196730000|2024-09-24 16:52:10|18431.5|18419.5|18432.6|18420.6|18432.6|18420.6|18431.5|18419.5|0
1727196740000|2024-09-24 16:52:20|18431.5|18419.5|18432.6|18420.6|18432.6|18420.6|18430.3|18418.3|8
1727196750000|2024-09-24 16:52:30|18435.1|18423.1|18435.1|18423.1|18435.1|18423.1|18435.1|18423.1|7
1727196760000|2024-09-24 16:52:40|18434|18422|18433.8|18421.8|18434|18422|18432.8|18420.8|0
1727196770000|2024-09-24 16:52:50|18435.1|18423.1|18430.3|18418.3|18435.1|18423.1|18430.3|18418.3|1
1727196780000|2024-09-24 16:53:00|18431.7|18419.7|18431.8|18419.8|18432.8|18420.8|18431.7|18419.7|1
1727196790000|2024-09-24 16:53:10|18433|18421|18431.5|18419.5|18433|18421|18430.3|18418.3|1
1727196800000|2024-09-24 16:53:20|18430.3|18418.3|18435.2|18423.2|18435.2|18423.2|18430.3|18418.3|2
1727196810000|2024-09-24 16:53:30|18435.5|18423.5|18437.6|18425.6|18437.7|18425.7|18435.3|18423.3|3
1727196820000|2024-09-24 16:53:40|||||||||1
1727196830000|2024-09-24 16:53:50|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|0
1727196840000|2024-09-24 16:54:00|18435.2|18423.2|18435.1|18423.1|18435.2|18423.2|18435.1|18423.1|7
1727196850000|2024-09-24 16:54:10|18432.8|18420.8|18432.7|18420.7|18432.8|18420.8|18432.7|18420.7|3
1727196870000|2024-09-24 16:54:30|18430.3|18418.3|18430.3|18418.3|18430.3|18418.3|18430.3|18418.3|1
1727196880000|2024-09-24 16:54:40|18431.5|18419.5|18436.1|18424.1|18436.1|18424.1|18430.3|18418.3|9
1727196890000|2024-09-24 16:54:50|18435|18423|18436.1|18424.1|18436.1|18424.1|18435|18423|0
1727196900000|2024-09-24 16:55:00|18435|18423|18435|18423|18435.1|18423.1|18435|18423|1
1727196910000|2024-09-24 16:55:10|18437.2|18425.2|18436.2|18424.2|18437.2|18425.2|18436.2|18424.2|0
1727196920000|2024-09-24 16:55:20|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|18437.3|18425.3|5
1727196940000|2024-09-24 16:55:40|18437.2|18425.2|18435|18423|18437.2|18425.2|18435|18423|3
1727196960000|2024-09-24 16:56:00|18436.1|18424.1|18437.3|18425.3|18437.3|18425.3|18436.1|18424.1|16
1727196970000|2024-09-24 16:56:10|18437.2|18425.2|18439.6|18427.6|18439.6|18427.6|18437.2|18425.2|3
1727196980000|2024-09-24 16:56:20|||||||||2
1727196990000|2024-09-24 16:56:30|||||||||15
1727197000000|2024-09-24 16:56:40|||||||||5
1727197010000|2024-09-24 16:56:50|18439.4|18427.4|18439.4|18427.4|18439.4|18427.4|18439.4|18427.4|49
1727197020000|2024-09-24 16:57:00|18440.6|18428.6|18440.6|18428.6|18440.6|18428.6|18439.4|18427.4|0
1727197030000|2024-09-24 16:57:10|18440.7|18428.7|18441.8|18429.8|18441.8|18429.8|18440.7|18428.7|4
1727197040000|2024-09-24 16:57:20|18441.1|18429.1|18438.6|18426.6|18441.1|18429.1|18437.5|18425.5|33
1727197050000|2024-09-24 16:57:30|18437.2|18425.2|18438.3|18426.3|18438.3|18426.3|18437.2|18425.2|10
1727197060000|2024-09-24 16:57:40|18438.5|18426.5|18438.3|18426.3|18439.6|18427.6|18438.3|18426.3|0
1727197070000|2024-09-24 16:57:50|18437.2|18425.2|18439.6|18427.6|18439.6|18427.6|18437.2|18425.2|0
1727197090000|2024-09-24 16:58:10|18438.5|18426.5|18438.3|18426.3|18438.5|18426.5|18437.3|18425.3|1
1727197100000|2024-09-24 16:58:20|18438.5|18426.5|18439.4|18427.4|18439.4|18427.4|18438.3|18426.3|1
1727197110000|2024-09-24 16:58:30|18439.6|18427.6|18439.6|18427.6|18439.6|18427.6|18439.6|18427.6|0
1727197130000|2024-09-24 16:58:50|18439.5|18427.5|18441.8|18429.8|18441.8|18429.8|18439.5|18427.5|0
1727197140000|2024-09-24 16:59:00|18439.6|18427.6|18438.3|18426.3|18440.8|18428.8|18437.2|18425.2|2
1727197150000|2024-09-24 16:59:10|18437.2|18425.2|18438.3|18426.3|18438.3|18426.3|18437.2|18425.2|0
1727197160000|2024-09-24 16:59:20|18438.5|18426.5|18439.6|18427.6|18439.6|18427.6|18438.5|18426.5|0
1727197170000|2024-09-24 16:59:30|18442.1|18430.1|18439.7|18427.7|18442.1|18430.1|18439.7|18427.7|3
1727197180000|2024-09-24 16:59:40|18440.8|18428.8|18438.3|18426.3|18442.1|18430.1|18437.2|18425.2|0
1727197190000|2024-09-24 16:59:50|18438.5|18426.5|18438.3|18426.3|18439.6|18427.6|18438.3|18426.3|0
1727197200000|2024-09-24 17:00:00|18438.5|18426.5|18440.7|18428.7|18440.7|18428.7|18438.5|18426.5|1
1727197210000|2024-09-24 17:00:10|18439.6|18427.6|18440.8|18428.8|18442|18430|18439.6|18427.6|2
1727197220000|2024-09-24 17:00:20|||||||||1
1727197230000|2024-09-24 17:00:30|18441|18429|18441|18429|18442|18430|18440.8|18428.8|0
1727197240000|2024-09-24 17:00:40|18441.8|18429.8|18437.3|18425.3|18441.8|18429.8|18437.2|18425.2|1
1727197250000|2024-09-24 17:00:50|18437.2|18425.2|18437.1|18425.1|18437.2|18425.2|18437.1|18425.1|11
1727197260000|2024-09-24 17:01:00|18436|18424|18434.8|18422.8|18436|18424|18434.8|18422.8|4
1727197270000|2024-09-24 17:01:10|18432.3|18420.3|18430.1|18418.1|18432.5|18420.5|18430|18418|17
1727197280000|2024-09-24 17:01:20|18429|18417|18432.7|18420.7|18432.7|18420.7|18428.8|18416.8|2
1727197290000|2024-09-24 17:01:30|18432.6|18420.6|18432.6|18420.6|18432.7|18420.7|18428.8|18416.8|2
1727197300000|2024-09-24 17:01:40|18431.3|18419.3|18430.2|18418.2|18431.3|18419.3|18429|18417|1
1727197310000|2024-09-24 17:01:50|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18428|18416|0
1727197320000|2024-09-24 17:02:00|18431.5|18419.5|18432.7|18420.7|18432.7|18420.7|18431.3|18419.3|3
1727197330000|2024-09-24 17:02:10|18432.8|18420.8|18435.1|18423.1|18435.1|18423.1|18432.7|18420.7|0
1727197340000|2024-09-24 17:02:20|18436.2|18424.2|18438.8|18426.8|18438.8|18426.8|18436.2|18424.2|2
1727197350000|2024-09-24 17:02:30|18440.1|18428.1|18440.1|18428.1|18440.1|18428.1|18440.1|18428.1|0
1727197360000|2024-09-24 17:02:40|18438.8|18426.8|18438.8|18426.8|18438.8|18426.8|18438.8|18426.8|5
1727197370000|2024-09-24 17:02:50|18437.7|18425.7|18437.8|18425.8|18437.8|18425.8|18437.7|18425.7|9
1727197380000|2024-09-24 17:03:00|18437.7|18425.7|18437.8|18425.8|18437.8|18425.8|18436.6|18424.6|0
1727197390000|2024-09-24 17:03:10|18437|18425|18438.1|18426.1|18438.1|18426.1|18437|18425|4
1727197400000|2024-09-24 17:03:20|18439.2|18427.2|18439.3|18427.3|18439.3|18427.3|18439.2|18427.2|4
1727197410000|2024-09-24 17:03:30|18439.5|18427.5|18440.6|18428.6|18440.6|18428.6|18439.5|18427.5|0
1727197420000|2024-09-24 17:03:40|||||||||10
1727197430000|2024-09-24 17:03:50|18439.3|18427.3|18439.3|18427.3|18440.6|18428.6|18439.3|18427.3|2
1727197450000|2024-09-24 17:04:10|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|0
1727197460000|2024-09-24 17:04:20|18439.3|18427.3|18434.6|18422.6|18439.3|18427.3|18434.6|18422.6|25
1727197470000|2024-09-24 17:04:30|18435.7|18423.7|18435.9|18423.9|18435.9|18423.9|18435.7|18423.7|0
1727197480000|2024-09-24 17:04:40|18436.8|18424.8|18438.2|18426.2|18438.2|18426.2|18436.8|18424.8|1
1727197490000|2024-09-24 17:04:50|18438.4|18426.4|18437.1|18425.1|18438.4|18426.4|18436|18424|3
1727197500000|2024-09-24 17:05:00|18436|18424|18433.7|18421.7|18436.1|18424.1|18433.6|18421.6|3
1727197510000|2024-09-24 17:05:10|18435|18423|18436.1|18424.1|18436.1|18424.1|18435|18423|0
1727197520000|2024-09-24 17:05:20|18434.9|18422.9|18433.7|18421.7|18434.9|18422.9|18433.7|18421.7|0
1727197530000|2024-09-24 17:05:30|18434.9|18422.9|18436.1|18424.1|18436.1|18424.1|18433.7|18421.7|0
1727197560000|2024-09-24 17:06:00|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|13
1727197580000|2024-09-24 17:06:20|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|4
1727197630000|2024-09-24 17:07:10|18438.6|18426.6|18438.5|18426.5|18438.6|18426.6|18438.5|18426.5|32
1727197680000|2024-09-24 17:08:00|18437.2|18425.2|18438.4|18426.4|18438.4|18426.4|18437.2|18425.2|4
1727197730000|2024-09-24 17:08:50|18436|18424|18436|18424|18436.1|18424.1|18436|18424|2
1727197740000|2024-09-24 17:09:00|18436.1|18424.1|18437.2|18425.2|18437.2|18425.2|18436.1|18424.1|0
1727197750000|2024-09-24 17:09:10|18438.4|18426.4|18436.1|18424.1|18438.4|18426.4|18436.1|18424.1|0
1727197770000|2024-09-24 17:09:30|18436|18424|18436|18424|18436|18424|18436|18424|1
1727197780000|2024-09-24 17:09:40|18437.2|18425.2|18437.2|18425.2|18437.2|18425.2|18437.2|18425.2|0
1727197800000|2024-09-24 17:10:00|18437.1|18425.1|18437.2|18425.2|18437.2|18425.2|18436|18424|0
1727197810000|2024-09-24 17:10:10|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727197820000|2024-09-24 17:10:20|||||||||1
1727197860000|2024-09-24 17:11:00|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|1
1727197870000|2024-09-24 17:11:10|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727197890000|2024-09-24 17:11:30|||||||||10
1727197900000|2024-09-24 17:11:40|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|1
1727197910000|2024-09-24 17:11:50|||||||||1
1727197940000|2024-09-24 17:12:20|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|0
1727197950000|2024-09-24 17:12:30|||||||||1
1727197970000|2024-09-24 17:12:50|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|6
1727197980000|2024-09-24 17:13:00|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|5
1727197990000|2024-09-24 17:13:10|||||||||1
1727198040000|2024-09-24 17:14:00|||||||||2
1727198050000|2024-09-24 17:14:10|18438|18426|18438.1|18426.1|18438.1|18426.1|18438|18426|0
1727198060000|2024-09-24 17:14:20|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|5
1727198070000|2024-09-24 17:14:30|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|5
1727198080000|2024-09-24 17:14:40|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|1
1727198090000|2024-09-24 17:14:50|18438.4|18426.4|18438.2|18426.2|18438.4|18426.4|18438.2|18426.2|0
1727198100000|2024-09-24 17:15:00|18435.9|18423.9|18435.9|18423.9|18437|18425|18435.9|18423.9|5
1727198110000|2024-09-24 17:15:10|18433.4|18421.4|18437.1|18425.1|18437.1|18425.1|18433.4|18421.4|13
1727198120000|2024-09-24 17:15:20|18437|18425|18437|18425|18437|18425|18435.7|18423.7|1
1727198140000|2024-09-24 17:15:40|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|0
1727198150000|2024-09-24 17:15:50|18437.4|18425.4|18437.4|18425.4|18437.5|18425.5|18437.4|18425.4|32
1727198160000|2024-09-24 17:16:00|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|0
1727198170000|2024-09-24 17:16:10|18437.4|18425.4|18436.2|18424.2|18437.4|18425.4|18436.2|18424.2|0
1727198180000|2024-09-24 17:16:20|18437.4|18425.4|18438.6|18426.6|18438.6|18426.6|18437.4|18425.4|0
1727198190000|2024-09-24 17:16:30|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|0
1727198200000|2024-09-24 17:16:40|18437.4|18425.4|18436.1|18424.1|18437.4|18425.4|18436|18424|3
1727198210000|2024-09-24 17:16:50|18437.2|18425.2|18437.2|18425.2|18437.2|18425.2|18436.1|18424.1|0
1727198220000|2024-09-24 17:17:00|18437.4|18425.4|18438.5|18426.5|18438.5|18426.5|18437.4|18425.4|0
1727198240000|2024-09-24 17:17:20|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727198250000|2024-09-24 17:17:30|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|0
1727198260000|2024-09-24 17:17:40|18438.6|18426.6|18438.5|18426.5|18438.6|18426.6|18438.5|18426.5|0
1727198270000|2024-09-24 17:17:50|18438.4|18426.4|18436|18424|18438.4|18426.4|18436|18424|2
1727198290000|2024-09-24 17:18:10|18436.1|18424.1|18438.5|18426.5|18438.5|18426.5|18436|18424|11
1727198300000|2024-09-24 17:18:20|18438.4|18426.4|18438.6|18426.6|18438.6|18426.6|18438.4|18426.4|4
1727198330000|2024-09-24 17:18:50|18436.1|18424.1|18429.9|18417.9|18436.1|18424.1|18428.6|18416.6|23
1727198340000|2024-09-24 17:19:00|18431|18419|18431|18419|18431|18419|18431|18419|0
1727198350000|2024-09-24 17:19:10|18433.4|18421.4|18433.4|18421.4|18433.4|18421.4|18433.4|18421.4|3
1727198380000|2024-09-24 17:19:40|18432.1|18420.1|18435.9|18423.9|18435.9|18423.9|18431|18419|7
1727198390000|2024-09-24 17:19:50|18437.1|18425.1|18438.2|18426.2|18438.4|18426.4|18437.1|18425.1|0
1727198420000|2024-09-24 17:20:20|18436|18424|18436|18424|18436|18424|18436|18424|2
1727198430000|2024-09-24 17:20:30|18434.9|18422.9|18437.2|18425.2|18437.2|18425.2|18434.9|18422.9|2
1727198440000|2024-09-24 17:20:40|18437.1|18425.1|18438.5|18426.5|18438.5|18426.5|18437.1|18425.1|0
1727198500000|2024-09-24 17:21:40|18438.4|18426.4|18437.1|18425.1|18438.4|18426.4|18437.1|18425.1|12
1727198510000|2024-09-24 17:21:50|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727198520000|2024-09-24 17:22:00|18438.2|18426.2|18437.1|18425.1|18438.2|18426.2|18437.1|18425.1|0
1727198550000|2024-09-24 17:22:30|18438.2|18426.2|18438.4|18426.4|18438.4|18426.4|18438.2|18426.2|0
1727198590000|2024-09-24 17:23:10|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|18438.2|18426.2|0
1727198600000|2024-09-24 17:23:20|||||||||1
1727198630000|2024-09-24 17:23:50|18436|18424|18436|18424|18436|18424|18436|18424|0
1727198640000|2024-09-24 17:24:00|18438.3|18426.3|18443.1|18431.1|18443.1|18431.1|18438.3|18426.3|0
1727198650000|2024-09-24 17:24:10|18440.4|18428.4|18440.4|18428.4|18440.4|18428.4|18440.4|18428.4|14
1727198670000|2024-09-24 17:24:30|||||||||5
1727198700000|2024-09-24 17:25:00|||||||||13
1727198710000|2024-09-24 17:25:10|18442.9|18430.9|18442.9|18430.9|18442.9|18430.9|18442.9|18430.9|6
1727198720000|2024-09-24 17:25:20|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|18440.5|18428.5|0
1727198790000|2024-09-24 17:26:30|18440.5|18428.5|18441.6|18429.6|18441.6|18429.6|18440.5|18428.5|0
1727198800000|2024-09-24 17:26:40|18441.8|18429.8|18441.6|18429.6|18442.9|18430.9|18440.5|18428.5|0
1727198810000|2024-09-24 17:26:50|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|0
1727198830000|2024-09-24 17:27:10|18440.4|18428.4|18440.4|18428.4|18440.5|18428.5|18440.4|18428.4|1
1727198840000|2024-09-24 17:27:20|18440.5|18428.5|18440.4|18428.4|18440.5|18428.5|18438|18426|2
1727198860000|2024-09-24 17:27:40|18440.5|18428.5|18440.4|18428.4|18440.5|18428.5|18440.4|18428.4|1
1727198880000|2024-09-24 17:28:00|18438|18426|18440.5|18428.5|18440.5|18428.5|18438|18426|0
1727198890000|2024-09-24 17:28:10|||||||||1
1727198940000|2024-09-24 17:29:00|18438.1|18426.1|18440.5|18428.5|18440.5|18428.5|18438.1|18426.1|12
1727198960000|2024-09-24 17:29:20|18441.8|18429.8|18440.5|18428.5|18442.9|18430.9|18440.5|18428.5|1
1727198970000|2024-09-24 17:29:30|18439.4|18427.4|18439.4|18427.4|18440.5|18428.5|18439.3|18427.3|0
1727198980000|2024-09-24 17:29:40|18438.1|18426.1|18438|18426|18438.1|18426.1|18438|18426|2
1727198990000|2024-09-24 17:29:50|18436.9|18424.9|18436.9|18424.9|18438.1|18426.1|18436.8|18424.8|1
1727199000000|2024-09-24 17:30:00|18435.6|18423.6|18434.6|18422.6|18435.9|18423.9|18434.6|18422.6|5
1727199010000|2024-09-24 17:30:10|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.4|18421.4|0
1727199020000|2024-09-24 17:30:20|18433.4|18421.4|18428.5|18416.5|18433.5|18421.5|18428.5|18416.5|7
1727199030000|2024-09-24 17:30:30|18428.6|18416.6|18427.4|18415.4|18428.6|18416.6|18427.4|18415.4|1
1727199040000|2024-09-24 17:30:40|18428.5|18416.5|18432.4|18420.4|18432.4|18420.4|18428.5|18416.5|1
1727199050000|2024-09-24 17:30:50|18433.5|18421.5|18431|18419|18433.5|18421.5|18431|18419|2
1727199060000|2024-09-24 17:31:00|18429.9|18417.9|18427.4|18415.4|18431|18419|18427.4|18415.4|1
1727199070000|2024-09-24 17:31:10|18427.5|18415.5|18428.8|18416.8|18428.8|18416.8|18426.3|18414.3|0
1727199080000|2024-09-24 17:31:20|18429.9|18417.9|18429.9|18417.9|18431.1|18419.1|18428.8|18416.8|0
1727199090000|2024-09-24 17:31:30|18431.1|18419.1|18428.8|18416.8|18431.1|18419.1|18428.8|18416.8|0
1727199120000|2024-09-24 17:32:00|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|2
1727199130000|2024-09-24 17:32:10|18434.9|18422.9|18433.8|18421.8|18434.9|18422.9|18433.8|18421.8|0
1727199140000|2024-09-24 17:32:20|18434.9|18422.9|18433.8|18421.8|18434.9|18422.9|18433.8|18421.8|0
1727199150000|2024-09-24 17:32:30|18434.9|18422.9|18433.5|18421.5|18436|18424|18433.5|18421.5|5
1727199170000|2024-09-24 17:32:50|18432.4|18420.4|18435.1|18423.1|18435.1|18423.1|18432.3|18420.3|8
1727199180000|2024-09-24 17:33:00|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|0
1727199220000|2024-09-24 17:33:40|18437.5|18425.5|18436|18424|18438.6|18426.6|18436|18424|9
1727199240000|2024-09-24 17:34:00|18435.9|18423.9|18431.1|18419.1|18435.9|18423.9|18431|18419|2
1727199250000|2024-09-24 17:34:10|18432.3|18420.3|18434.9|18422.9|18436|18424|18432.3|18420.3|0
1727199260000|2024-09-24 17:34:20|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|0
1727199280000|2024-09-24 17:34:40|18433.6|18421.6|18432.5|18420.5|18433.6|18421.6|18432.4|18420.4|1
1727199290000|2024-09-24 17:34:50|18433.6|18421.6|18432.5|18420.5|18433.6|18421.6|18432.4|18420.4|0
1727199300000|2024-09-24 17:35:00|18432.4|18420.4|18433.8|18421.8|18433.8|18421.8|18432.4|18420.4|0
1727199310000|2024-09-24 17:35:10|18431.5|18419.5|18435|18423|18436.3|18424.3|18431.5|18419.5|7
1727199320000|2024-09-24 17:35:20|18435.1|18423.1|18435|18423|18436.3|18424.3|18433.8|18421.8|1
1727199330000|2024-09-24 17:35:30|18435.1|18423.1|18433.8|18421.8|18435.1|18423.1|18433.8|18421.8|0
1727199350000|2024-09-24 17:35:50|18435|18423|18435|18423|18435|18423|18435|18423|0
1727199360000|2024-09-24 17:36:00|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|0
1727199370000|2024-09-24 17:36:10|18431.5|18419.5|18431.5|18419.5|18432.6|18420.6|18431.5|18419.5|3
1727199380000|2024-09-24 17:36:20|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|0
1727199390000|2024-09-24 17:36:30|18433.9|18421.9|18435|18423|18435|18423|18433.8|18421.8|2
1727199400000|2024-09-24 17:36:40|18436.3|18424.3|18435|18423|18436.3|18424.3|18433.8|18421.8|5
1727199410000|2024-09-24 17:36:50|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|18436.3|18424.3|0
1727199460000|2024-09-24 17:37:40|18437.4|18425.4|18436.1|18424.1|18437.4|18425.4|18436.1|18424.1|1
1727199470000|2024-09-24 17:37:50|18436.3|18424.3|18433.5|18421.5|18436.3|18424.3|18433.5|18421.5|2
1727199510000|2024-09-24 17:38:30|18433.6|18421.6|18433.5|18421.5|18433.6|18421.6|18433.5|18421.5|1
1727199520000|2024-09-24 17:38:40|18435.9|18423.9|18433.6|18421.6|18435.9|18423.9|18431.1|18419.1|3
1727199530000|2024-09-24 17:38:50|18434.8|18422.8|18433.5|18421.5|18434.8|18422.8|18433.5|18421.5|2
1727199570000|2024-09-24 17:39:30|||||||||1
1727199580000|2024-09-24 17:39:40|18434.6|18422.6|18433.5|18421.5|18434.8|18422.8|18433.5|18421.5|0
1727199600000|2024-09-24 17:40:00|18433.6|18421.6|18432.4|18420.4|18433.6|18421.6|18431.3|18419.3|0
1727199610000|2024-09-24 17:40:10|18432.5|18420.5|18433.6|18421.6|18433.6|18421.6|18432.4|18420.4|0
1727199630000|2024-09-24 17:40:30|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|5
1727199640000|2024-09-24 17:40:40|18431.3|18419.3|18430.2|18418.2|18431.3|18419.3|18429|18417|1
1727199650000|2024-09-24 17:40:50|18430.3|18418.3|18431.4|18419.4|18431.4|18419.4|18430.3|18418.3|0
1727199660000|2024-09-24 17:41:00|18430.3|18418.3|18430.2|18418.2|18430.3|18418.3|18429|18417|0
1727199670000|2024-09-24 17:41:10|18430.3|18418.3|18426.7|18414.7|18431.4|18419.4|18426.7|18414.7|10
1727199680000|2024-09-24 17:41:20|18425.5|18413.5|18426.7|18414.7|18426.7|18414.7|18425.5|18413.5|3
1727199710000|2024-09-24 17:41:50|18426.8|18414.8|18426.8|18414.8|18428|18416|18426.8|18414.8|1
1727199720000|2024-09-24 17:42:00|18429|18417|18429.2|18417.2|18430.3|18418.3|18429|18417|1
1727199730000|2024-09-24 17:42:10|18430.3|18418.3|18430.3|18418.3|18430.3|18418.3|18430.3|18418.3|0
1727199750000|2024-09-24 17:42:30|18429.2|18417.2|18429.2|18417.2|18429.2|18417.2|18429.2|18417.2|0
1727199760000|2024-09-24 17:42:40|18430.3|18418.3|18430.3|18418.3|18431.4|18419.4|18429.2|18417.2|0
1727199770000|2024-09-24 17:42:50|18429.2|18417.2|18431.4|18419.4|18431.4|18419.4|18429|18417|2
1727199780000|2024-09-24 17:43:00|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|1
1727199790000|2024-09-24 17:43:10|18431.4|18419.4|18431.3|18419.3|18432.5|18420.5|18431.3|18419.3|1
1727199810000|2024-09-24 17:43:30|18432.5|18420.5|18433.7|18421.7|18433.7|18421.7|18432.5|18420.5|0
1727199830000|2024-09-24 17:43:50|18433.5|18421.5|18431.2|18419.2|18433.5|18421.5|18431.2|18419.2|4
1727199840000|2024-09-24 17:44:00|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18428.9|18416.9|2
1727199850000|2024-09-24 17:44:10|18431.2|18419.2|18435.9|18423.9|18435.9|18423.9|18430|18418|3
1727199860000|2024-09-24 17:44:20|18433.5|18421.5|18433.5|18421.5|18433.7|18421.7|18433.5|18421.5|0
1727199870000|2024-09-24 17:44:30|18433.7|18421.7|18433.5|18421.5|18433.7|18421.7|18433.5|18421.5|0
1727199880000|2024-09-24 17:44:40|18433.7|18421.7|18433.5|18421.5|18433.7|18421.7|18433.5|18421.5|0
1727199890000|2024-09-24 17:44:50|18431.3|18419.3|18433.7|18421.7|18433.7|18421.7|18430|18418|0
1727199900000|2024-09-24 17:45:00|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|2
1727199910000|2024-09-24 17:45:10|18433.7|18421.7|18432.4|18420.4|18433.7|18421.7|18431.3|18419.3|0
1727199920000|2024-09-24 17:45:20|18431.3|18419.3|18431.2|18419.2|18431.3|18419.3|18431.2|18419.2|1
1727199930000|2024-09-24 17:45:30|18431.3|18419.3|18432.4|18420.4|18433.5|18421.5|18431.3|18419.3|1
1727199940000|2024-09-24 17:45:40|18432.5|18420.5|18432.4|18420.4|18432.5|18420.5|18432.4|18420.4|0
1727199950000|2024-09-24 17:45:50|18431.3|18419.3|18432.4|18420.4|18432.4|18420.4|18431.3|18419.3|0
1727199960000|2024-09-24 17:46:00|18431.3|18419.3|18431.2|18419.2|18432.4|18420.4|18428.9|18416.9|4
1727200000000|2024-09-24 17:46:40|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|1
1727200010000|2024-09-24 17:46:50|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|18431.4|18419.4|0
1727200020000|2024-09-24 17:47:00|18431.3|18419.3|18431.3|18419.3|18431.4|18419.4|18431.3|18419.3|0
1727200030000|2024-09-24 17:47:10|18432.4|18420.4|18432.4|18420.4|18432.5|18420.5|18431.3|18419.3|0
1727200050000|2024-09-24 17:47:30|18432.5|18420.5|18433.7|18421.7|18433.7|18421.7|18432.5|18420.5|0
1727200090000|2024-09-24 17:48:10|18433.5|18421.5|18433.7|18421.7|18433.7|18421.7|18433.5|18421.5|0
1727200120000|2024-09-24 17:48:40|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|6
1727200130000|2024-09-24 17:48:50|||||||||2
1727200140000|2024-09-24 17:49:00|18433.7|18421.7|18433.7|18421.7|18433.7|18421.7|18433.4|18421.4|0
1727200160000|2024-09-24 17:49:20|||||||||4
1727200170000|2024-09-24 17:49:30|18435.9|18423.9|18435.9|18423.9|18435.9|18423.9|18435.9|18423.9|13
1727200190000|2024-09-24 17:49:50|||||||||2
1727200200000|2024-09-24 17:50:00|18433.5|18421.5|18432.3|18420.3|18433.5|18421.5|18432.3|18420.3|4
1727200210000|2024-09-24 17:50:10|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|0
1727200220000|2024-09-24 17:50:20|18431.3|18419.3|18433.7|18421.7|18433.7|18421.7|18431.3|18419.3|0
1727200240000|2024-09-24 17:50:40|18432.4|18420.4|18428.9|18416.9|18432.4|18420.4|18426.7|18414.7|5
1727200250000|2024-09-24 17:50:50|18429|18417|18428.9|18416.9|18429|18417|18428.9|18416.9|0
1727200260000|2024-09-24 17:51:00|18429|18417|18433.9|18421.9|18433.9|18421.9|18429|18417|6
1727200270000|2024-09-24 17:51:10|18433.8|18421.8|18432.5|18420.5|18433.9|18421.9|18431.4|18419.4|2
1727200280000|2024-09-24 17:51:20|18431.4|18419.4|18431.5|18419.5|18432.5|18420.5|18431.3|18419.3|1
1727200290000|2024-09-24 17:51:30|18432.7|18420.7|18432.7|18420.7|18433.9|18421.9|18431.5|18419.5|0
1727200300000|2024-09-24 17:51:40|18431.5|18419.5|18431.4|18419.4|18432.9|18420.9|18430.2|18418.2|3
1727200310000|2024-09-24 17:51:50|18431.5|18419.5|18432.9|18420.9|18434|18422|18431.5|18419.5|1
1727200320000|2024-09-24 17:52:00|18432.8|18420.8|18434.2|18422.2|18436.4|18424.4|18432.8|18420.8|1
1727200330000|2024-09-24 17:52:10|18432.9|18420.9|18432.9|18420.9|18432.9|18420.9|18432.9|18420.9|1
1727200340000|2024-09-24 17:52:20|18434.2|18422.2|18433|18421|18434.2|18422.2|18430.7|18418.7|14
1727200350000|2024-09-24 17:52:30|18434.2|18422.2|18434.2|18422.2|18434.2|18422.2|18434.2|18422.2|0
1727200360000|2024-09-24 17:52:40|||||||||1
1727200370000|2024-09-24 17:52:50|18433|18421|18434|18422|18436.4|18424.4|18431.8|18419.8|4
1727200380000|2024-09-24 17:53:00|18435.2|18423.2|18432.8|18420.8|18435.2|18423.2|18431.7|18419.7|0
1727200390000|2024-09-24 17:53:10|18431.7|18419.7|18426.7|18414.7|18431.7|18419.7|18426.7|18414.7|2
1727200400000|2024-09-24 17:53:20|18427.8|18415.8|18432.7|18420.7|18432.7|18420.7|18426.7|18414.7|5
1727200410000|2024-09-24 17:53:30|18433.8|18421.8|18435.2|18423.2|18436.4|18424.4|18432.7|18420.7|8
1727200420000|2024-09-24 17:53:40|18434|18422|18436.2|18424.2|18436.4|18424.4|18434|18422|16
1727200440000|2024-09-24 17:54:00|18436.4|18424.4|18438.7|18426.7|18438.7|18426.7|18436.4|18424.4|1
1727200450000|2024-09-24 17:54:10|||||||||1
1727200500000|2024-09-24 17:55:00|18436.3|18424.3|18436.3|18424.3|18437.4|18425.4|18436.3|18424.3|3
1727200510000|2024-09-24 17:55:10|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|0
1727200520000|2024-09-24 17:55:20|18438.7|18426.7|18438.7|18426.7|18438.7|18426.7|18438.7|18426.7|4
1727200530000|2024-09-24 17:55:30|||||||||1
1727200540000|2024-09-24 17:55:40|18440.9|18428.9|18440.9|18428.9|18440.9|18428.9|18440.9|18428.9|5
1727200550000|2024-09-24 17:55:50|18440.8|18428.8|18440.9|18428.9|18440.9|18428.9|18440.8|18428.8|0
1727200560000|2024-09-24 17:56:00|18438.7|18426.7|18436.2|18424.2|18440.9|18428.9|18436.2|18424.2|2
1727200580000|2024-09-24 17:56:20|18437.3|18425.3|18436.2|18424.2|18438.4|18426.4|18436.2|18424.2|20
1727200590000|2024-09-24 17:56:30|18437.3|18425.3|18436.2|18424.2|18437.3|18425.3|18436.2|18424.2|0
1727200600000|2024-09-24 17:56:40|18437.3|18425.3|18438.4|18426.4|18438.4|18426.4|18436|18424|1
1727200610000|2024-09-24 17:56:50|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|18438.5|18426.5|3
1727200620000|2024-09-24 17:57:00|18438.4|18426.4|18438.5|18426.5|18440.9|18428.9|18438.4|18426.4|4
1727200630000|2024-09-24 17:57:10|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|0
1727200650000|2024-09-24 17:57:30|18440.9|18428.9|18435.9|18423.9|18440.9|18428.9|18435.9|18423.9|12
1727200660000|2024-09-24 17:57:40|||||||||1
1727200670000|2024-09-24 17:57:50|||||||||26
1727200680000|2024-09-24 17:58:00|18437|18425|18437.3|18425.3|18439.7|18427.7|18435.9|18423.9|34
1727200690000|2024-09-24 17:58:10|18438.4|18426.4|18438.4|18426.4|18438.4|18426.4|18436|18424|1
1727200700000|2024-09-24 17:58:20|||||||||5
1727200720000|2024-09-24 17:58:40|18438.3|18426.3|18438.4|18426.4|18438.4|18426.4|18438.3|18426.3|0
1727200730000|2024-09-24 17:58:50|||||||||6
1727200740000|2024-09-24 17:59:00|18440.8|18428.8|18442.9|18430.9|18443.2|18431.2|18440.5|18428.5|17
1727200750000|2024-09-24 17:59:10|18441.7|18429.7|18440.4|18428.4|18441.7|18429.7|18438|18426|10
1727200760000|2024-09-24 17:59:20|18440.7|18428.7|18442.9|18430.9|18442.9|18430.9|18440.5|18428.5|13
1727200770000|2024-09-24 17:59:30|18437.9|18425.9|18435.4|18423.4|18438|18426|18432.9|18420.9|47
1727200780000|2024-09-24 17:59:40|18434.2|18422.2|18432.7|18420.7|18434.2|18422.2|18430.2|18418.2|42
1727200790000|2024-09-24 17:59:50|18432.9|18420.9|18428.2|18416.2|18432.9|18420.9|18428|18416|39
1727200800000|2024-09-24 18:00:00|18430.7|18418.7|18428.4|18416.4|18430.7|18418.7|18427|18415|11
1727200810000|2024-09-24 18:00:10|18428.3|18416.3|18423.2|18411.2|18429.4|18417.4|18423.2|18411.2|26
1727200820000|2024-09-24 18:00:20|18423|18411|18423.3|18411.3|18423.3|18411.3|18423|18411|46
1727200830000|2024-09-24 18:00:30|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|14
1727200840000|2024-09-24 18:00:40|18423.3|18411.3|18423.3|18411.3|18423.3|18411.3|18423.3|18411.3|1
1727200850000|2024-09-24 18:00:50|18423.2|18411.2|18420.8|18408.8|18423.3|18411.3|18420.8|18408.8|1
1727200860000|2024-09-24 18:01:00|18420.7|18408.7|18421.2|18409.2|18423.5|18411.5|18418.4|18406.4|28
1727200870000|2024-09-24 18:01:10|18421.3|18409.3|18418.8|18406.8|18421.3|18409.3|18418.8|18406.8|0
1727200880000|2024-09-24 18:01:20|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|1
1727200900000|2024-09-24 18:01:40|18418.4|18406.4|18417.4|18405.4|18418.4|18406.4|18417.4|18405.4|0
1727200910000|2024-09-24 18:01:50|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|0
1727200920000|2024-09-24 18:02:00|18416.2|18404.2|18418.6|18406.6|18418.6|18406.6|18416.2|18404.2|0
1727200940000|2024-09-24 18:02:20|18418.4|18406.4|18418.6|18406.6|18418.7|18406.7|18418.4|18406.4|24
1727200950000|2024-09-24 18:02:30|18418.4|18406.4|18418.6|18406.6|18418.6|18406.6|18418.4|18406.4|2
1727200970000|2024-09-24 18:02:50|||||||||1
1727200980000|2024-09-24 18:03:00|18420.9|18408.9|18420.9|18408.9|18421.1|18409.1|18420.9|18408.9|0
1727200990000|2024-09-24 18:03:10|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|0
1727201000000|2024-09-24 18:03:20|18423.6|18411.6|18425.8|18413.8|18426.1|18414.1|18423.6|18411.6|2
1727201010000|2024-09-24 18:03:30|||||||||1
1727201020000|2024-09-24 18:03:40|18424.7|18412.7|18423.3|18411.3|18424.7|18412.7|18423.3|18411.3|2
1727201030000|2024-09-24 18:03:50|18424.6|18412.6|18426.9|18414.9|18426.9|18414.9|18424.6|18412.6|1
1727201040000|2024-09-24 18:04:00|18425.8|18413.8|18425.7|18413.7|18425.8|18413.8|18425.7|18413.7|1
1727201050000|2024-09-24 18:04:10|18425.8|18413.8|18423.4|18411.4|18425.8|18413.8|18423.4|18411.4|1
1727201060000|2024-09-24 18:04:20|18422.3|18410.3|18423.4|18411.4|18423.4|18411.4|18422.3|18410.3|1
1727201070000|2024-09-24 18:04:30|18422.3|18410.3|18422.7|18410.7|18423.8|18411.8|18421.2|18409.2|19
1727201080000|2024-09-24 18:04:40|18423.8|18411.8|18420.3|18408.3|18423.8|18411.8|18419.2|18407.2|10
1727201090000|2024-09-24 18:04:50|18421.4|18409.4|18427.7|18415.7|18427.7|18415.7|18421.4|18409.4|3
1727271000000|2024-09-25 13:30:00|18401.8|18389.8|18410.7|18398.7|18423.5|18406|18401.8|18389.8|59
1727271010000|2024-09-25 13:30:10|18413|18401|18410.4|18398.4|18415.5|18403.5|18408.1|18396.1|5
1727271020000|2024-09-25 13:30:20|18410.2|18398.2|18404.5|18392.5|18410.2|18398.2|18399.8|18387.8|17
1727271030000|2024-09-25 13:30:30|18403.3|18391.3|18396.4|18384.4|18405.6|18393.6|18396.4|18384.4|11
1727271040000|2024-09-25 13:30:40|18397.5|18385.5|18389.8|18377.8|18398.4|18386.4|18389.8|18377.8|8
1727271050000|2024-09-25 13:30:50|18387.5|18375.5|18377.3|18365.3|18387.5|18375.5|18377.3|18365.3|14
1727271060000|2024-09-25 13:31:00|18378.5|18366.5|18383.5|18371.5|18387.3|18375.3|18376|18364|8
1727271070000|2024-09-25 13:31:10|18382.3|18370.3|18386.6|18374.6|18389.1|18377.1|18382.3|18370.3|15
1727271080000|2024-09-25 13:31:20|18387.9|18375.9|18389.7|18377.7|18389.7|18377.7|18386.8|18374.8|16
1727271090000|2024-09-25 13:31:30|18389.5|18377.5|18389.5|18377.5|18389.5|18377.5|18389.5|18377.5|5
1727271100000|2024-09-25 13:31:40|18389.6|18377.6|18388.3|18376.3|18389.6|18377.6|18387.1|18375.1|22
1727271110000|2024-09-25 13:31:50|18387.1|18375.1|18384.7|18372.7|18387.2|18375.2|18384.7|18372.7|12
1727271120000|2024-09-25 13:32:00|18387|18375|18392|18380|18392|18380|18387|18375|4
1727271130000|2024-09-25 13:32:10|18392.1|18380.1|18394.5|18382.5|18394.5|18382.5|18392.1|18380.1|1
1727271140000|2024-09-25 13:32:20|18398.2|18386.2|18404.2|18392.2|18406.5|18394.5|18398.2|18386.2|3
1727271150000|2024-09-25 13:32:30|18403|18391|18399.4|18387.4|18405.4|18393.4|18399.2|18387.2|19
1727271160000|2024-09-25 13:32:40|18399.2|18387.2|18401.7|18389.7|18404.1|18392.1|18399.1|18387.1|2
1727271170000|2024-09-25 13:32:50|18400.5|18388.5|18403.1|18391.1|18403.1|18391.1|18397|18385|14
1727271180000|2024-09-25 13:33:00|18406.6|18394.6|18412.8|18400.8|18414|18402|18406.6|18394.6|17
1727271190000|2024-09-25 13:33:10|18412.1|18400.1|18406|18394|18414.5|18402.5|18406|18394|15
1727271200000|2024-09-25 13:33:20|18404.8|18392.8|18401.2|18389.2|18404.8|18392.8|18401.2|18389.2|9
1727271210000|2024-09-25 13:33:30|18401.3|18389.3|18394.1|18382.1|18402.4|18390.4|18394.1|18382.1|15
1727271220000|2024-09-25 13:33:40|18392.9|18380.9|18383.6|18371.6|18392.9|18380.9|18383.6|18371.6|16
1727271230000|2024-09-25 13:33:50|18383.7|18371.7|18392|18380|18392.1|18380.1|18383.7|18371.7|3
1727271240000|2024-09-25 13:34:00|18390.8|18378.8|18387|18375|18391.7|18379.7|18384.5|18372.5|8
1727271250000|2024-09-25 13:34:10|18388.1|18376.1|18386.9|18374.9|18389.4|18377.4|18386.9|18374.9|15
1727271260000|2024-09-25 13:34:20|18385.7|18373.7|18386.9|18374.9|18387|18375|18384.5|18372.5|5
1727271270000|2024-09-25 13:34:30|18388.1|18376.1|18386.9|18374.9|18390.6|18378.6|18386.9|18374.9|1
1727271280000|2024-09-25 13:34:40|18388.1|18376.1|18391.7|18379.7|18391.7|18379.7|18386.9|18374.9|4
1727271290000|2024-09-25 13:34:50|18391.6|18379.6|18380.9|18368.9|18391.6|18379.6|18379.7|18367.7|4
1727271300000|2024-09-25 13:35:00|18381|18369|18390.8|18378.8|18390.8|18378.8|18381|18369|17
1727271310000|2024-09-25 13:35:10|18392|18380|18392.1|18380.1|18392.1|18380.1|18390.8|18378.8|5
1727271320000|2024-09-25 13:35:20|18402.1|18390.1|18398.4|18386.4|18407|18395|18397.3|18385.3|5
1727271330000|2024-09-25 13:35:30|18399.6|18387.6|18398.3|18386.3|18399.6|18387.6|18395.8|18383.8|5
1727271340000|2024-09-25 13:35:40|18393.3|18381.3|18392.1|18380.1|18393.3|18381.3|18390.8|18378.8|1
1727271350000|2024-09-25 13:35:50|18389.7|18377.7|18386.2|18374.2|18389.7|18377.7|18384.9|18372.9|20
1727271360000|2024-09-25 13:36:00|18384.9|18372.9|18378.7|18366.7|18384.9|18372.9|18378.7|18366.7|2
1727271370000|2024-09-25 13:36:10|18379.9|18367.9|18383.4|18371.4|18383.4|18371.4|18379.9|18367.9|2
1727271380000|2024-09-25 13:36:20|18383.5|18371.5|18386|18374|18389.9|18376.3|18383.5|18369.9|0
1727271390000|2024-09-25 13:36:30|18387.2|18375.2|18389.6|18377.6|18389.6|18377.6|18387.2|18375.2|2
1727271400000|2024-09-25 13:36:40|18393.3|18381.3|18390.9|18378.9|18393.4|18381.4|18390.9|18378.9|0
1727271410000|2024-09-25 13:36:50|18387.3|18375.3|18389.8|18377.8|18389.8|18377.8|18387.3|18375.3|6
1727271420000|2024-09-25 13:37:00|18389.6|18377.6|18383.9|18371.9|18389.6|18377.6|18383.9|18371.9|14
1727271430000|2024-09-25 13:37:10|18383.8|18371.8|18375.1|18363.1|18383.8|18371.8|18375.1|18363.1|6
1727271440000|2024-09-25 13:37:20|18376.4|18364.4|18375.1|18363.1|18377.5|18365.5|18375.1|18363.1|0
1727271450000|2024-09-25 13:37:30|18376.4|18364.4|18376.3|18364.3|18377.5|18365.5|18375.1|18363.1|2
1727271460000|2024-09-25 13:37:40|18375.1|18363.1|18376.3|18364.3|18376.3|18364.3|18371.6|18359.6|21
1727271480000|2024-09-25 13:38:00|18376.2|18364.2|18372.7|18360.7|18376.2|18364.2|18372.7|18360.7|2
1727271490000|2024-09-25 13:38:10|18369.2|18357.2|18371.8|18359.8|18374|18362|18369.2|18357.2|23
1727271500000|2024-09-25 13:38:20|18373|18361|18376.6|18364.6|18376.6|18364.6|18371.6|18359.6|2
1727271510000|2024-09-25 13:38:30|18377.7|18365.7|18381.4|18369.4|18382.5|18370.5|18377.7|18365.7|1
1727271520000|2024-09-25 13:38:40|18382.5|18370.5|18378.9|18366.9|18382.6|18370.6|18377.7|18365.7|3
1727271530000|2024-09-25 13:38:50|18378.8|18366.8|18382.5|18370.5|18383.8|18371.8|18377.7|18365.7|1
1727271540000|2024-09-25 13:39:00|18381.3|18369.3|18379.8|18367.8|18381.3|18369.3|18379.8|18367.8|1
1727271550000|2024-09-25 13:39:10|18382.3|18370.3|18383.5|18371.5|18383.5|18371.5|18382.3|18370.3|0
1727271560000|2024-09-25 13:39:20|18384.8|18372.8|18384.6|18372.6|18386|18374|18384.6|18372.6|1
1727271570000|2024-09-25 13:39:30|18384.7|18372.7|18371.8|18359.8|18384.7|18372.7|18371.8|18359.8|91
1727271580000|2024-09-25 13:39:40|18370.4|18358.4|18376|18364|18376.1|18364.1|18370.4|18358.4|11
1727271590000|2024-09-25 13:39:50|18375.9|18363.9|18371.3|18359.3|18375.9|18363.9|18370.2|18358.2|7
1727271600000|2024-09-25 13:40:00|18371.4|18359.4|18372.6|18360.6|18373.7|18361.7|18371.4|18359.4|8
1727271610000|2024-09-25 13:40:10|18372.5|18360.5|18386.9|18374.9|18386.9|18374.9|18370.2|18358.2|22
1727271620000|2024-09-25 13:40:20|18385.8|18373.8|18390.5|18378.5|18392.9|18380.9|18385.8|18373.8|20
1727271630000|2024-09-25 13:40:30|18389.4|18377.4|18389.4|18377.4|18390.5|18378.5|18384.6|18372.6|5
1727271640000|2024-09-25 13:40:40|18388.3|18376.3|18390.9|18378.9|18390.9|18378.9|18388.3|18376.3|1
1727271650000|2024-09-25 13:40:50|18391|18379|18394.5|18382.5|18394.5|18382.5|18391|18379|3
1727271660000|2024-09-25 13:41:00|18393.4|18381.4|18388.5|18376.5|18393.4|18381.4|18388.4|18376.4|11
1727271670000|2024-09-25 13:41:10|18387.5|18375.5|18388.7|18376.7|18388.7|18376.7|18387.2|18375.2|1
1727271680000|2024-09-25 13:41:20|18391|18379|18390|18378|18391.1|18379.1|18388.7|18376.7|4
1727271690000|2024-09-25 13:41:30|18389.8|18377.8|18393.4|18381.4|18393.5|18381.5|18389.8|18377.8|6
1727271700000|2024-09-25 13:41:40|18387.6|18375.6|18390.9|18378.9|18392.2|18380.2|18387.6|18375.6|11
1727271710000|2024-09-25 13:41:50|18389.8|18377.8|18386.2|18374.2|18389.8|18377.8|18383.8|18371.8|6
1727271720000|2024-09-25 13:42:00|18385.1|18373.1|18387.1|18375.1|18387.2|18375.2|18383.9|18371.9|11
1727271730000|2024-09-25 13:42:10|18386|18374|18387.2|18375.2|18387.2|18375.2|18385.9|18373.9|1
1727271740000|2024-09-25 13:42:20|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|18388.4|18376.4|1
1727271750000|2024-09-25 13:42:30|18390.9|18378.9|18393.4|18381.4|18393.4|18381.4|18389.7|18377.7|2
1727271760000|2024-09-25 13:42:40|18395.9|18383.9|18399.3|18387.3|18399.3|18387.3|18395.7|18383.7|4
1727271770000|2024-09-25 13:42:50|18399.2|18387.2|18398.2|18386.2|18399.4|18387.4|18398.1|18386.1|1
1727271780000|2024-09-25 13:43:00|18398.1|18386.1|18394.6|18382.6|18398.2|18386.2|18393.5|18381.5|2
1727271790000|2024-09-25 13:43:10|18394.5|18382.5|18395.7|18383.7|18395.7|18383.7|18390.9|18378.9|1
1727271800000|2024-09-25 13:43:20|18397|18385|18396.9|18384.9|18397|18385|18396.9|18384.9|1
1727271810000|2024-09-25 13:43:30|18395.8|18383.8|18402|18390|18404.8|18390|18395.8|18383.8|0
1727271820000|2024-09-25 13:43:40|18403.2|18391.2|18409.3|18397.3|18412.9|18400.9|18403.2|18391.2|10
1727271830000|2024-09-25 13:43:50|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|1
1727271840000|2024-09-25 13:44:00|18407.8|18395.8|18404.2|18392.2|18407.8|18395.8|18404.2|18392.2|9
1727271850000|2024-09-25 13:44:10|18403.1|18391.1|18402.8|18390.8|18405.3|18393.3|18402.8|18390.8|2
1727271860000|2024-09-25 13:44:20|18402.9|18390.9|18406.8|18394.8|18409.2|18397.2|18402.9|18390.9|5
1727271870000|2024-09-25 13:44:30|18407.9|18395.9|18410.2|18398.2|18410.4|18398.4|18407.9|18395.9|0
1727271880000|2024-09-25 13:44:40|18409.1|18397.1|18410.3|18398.3|18410.3|18398.3|18409.1|18397.1|4
1727271890000|2024-09-25 13:44:50|18411.6|18399.6|18407.8|18395.8|18411.6|18399.6|18407.8|18395.8|0
1727271900000|2024-09-25 13:45:00|18408.1|18396.1|18410.2|18398.2|18410.2|18398.2|18407.7|18395.7|5
1727271910000|2024-09-25 13:45:10|18409.1|18397.1|18405.2|18393.2|18409.1|18397.1|18404.1|18392.1|0
1727271920000|2024-09-25 13:45:20|18405|18393|18407.7|18395.7|18407.7|18395.7|18402.7|18390.7|9
1727271930000|2024-09-25 13:45:30|18409.1|18397.1|18409.1|18397.1|18409.1|18397.1|18405.3|18393.3|2
1727271940000|2024-09-25 13:45:40|18409.2|18397.2|18412.7|18400.7|18412.7|18400.7|18409.2|18397.2|2
1727271950000|2024-09-25 13:45:50|18411.6|18399.6|18410.3|18398.3|18412.7|18400.7|18410.3|18398.3|2
1727271960000|2024-09-25 13:46:00|18411.5|18399.5|18411.5|18399.5|18411.5|18399.5|18411.4|18399.4|1
1727271970000|2024-09-25 13:46:10|18412.6|18400.6|18411.4|18399.4|18412.6|18400.6|18411.4|18399.4|1
1727271980000|2024-09-25 13:46:20|18411.3|18399.3|18411.3|18399.3|18411.3|18399.3|18411.3|18399.3|19
1727271990000|2024-09-25 13:46:30|18410.1|18398.1|18411.4|18399.4|18412.6|18400.6|18410.1|18398.1|7
1727272000000|2024-09-25 13:46:40|18411.5|18399.5|18410.1|18398.1|18412.6|18400.6|18405.6|18393.6|5
1727272010000|2024-09-25 13:46:50|18409|18397|18409.1|18397.1|18410.2|18398.2|18407.8|18395.8|8
1727272020000|2024-09-25 13:47:00|18409.2|18397.2|18409.2|18397.2|18410.3|18398.3|18409.2|18397.2|2
1727272030000|2024-09-25 13:47:10|18410.3|18398.3|18412.8|18400.8|18412.8|18400.8|18409.2|18397.2|0
1727272040000|2024-09-25 13:47:20|18411.7|18399.7|18405.6|18393.6|18411.7|18399.7|18405.6|18393.6|8
1727272050000|2024-09-25 13:47:30|||||||||2
1727272060000|2024-09-25 13:47:40|18405.4|18393.4|18406.8|18394.8|18406.8|18394.8|18405.4|18393.4|3
1727272070000|2024-09-25 13:47:50|18408|18396|18408|18396|18408|18396|18408|18396|1
1727272080000|2024-09-25 13:48:00|18406.7|18394.7|18406.7|18394.7|18406.7|18394.7|18405.6|18393.6|2
1727272090000|2024-09-25 13:48:10|18406.6|18394.6|18406.7|18394.7|18409.2|18397.2|18403.2|18391.2|7
1727272100000|2024-09-25 13:48:20|18408.2|18396.2|18408.2|18396.2|18408.2|18396.2|18408.2|18396.2|5
1727272120000|2024-09-25 13:48:40|18408.3|18396.3|18415.3|18403.3|18415.3|18403.3|18408.2|18396.2|0
1727272130000|2024-09-25 13:48:50|18414.1|18402.1|18418|18406|18419|18407|18414.1|18402.1|7
1727272140000|2024-09-25 13:49:00|18414.2|18402.2|18413|18401|18415.3|18403.3|18413|18401|1
1727272150000|2024-09-25 13:49:10|18412.8|18400.8|18410.5|18398.5|18412.8|18400.8|18410.5|18398.5|0
1727272160000|2024-09-25 13:49:20|18411.8|18399.8|18413|18401|18413|18401|18411.8|18399.8|1
1727272170000|2024-09-25 13:49:30|18411.7|18399.7|18411.7|18399.7|18411.7|18399.7|18411.7|18399.7|5
1727272180000|2024-09-25 13:49:40|18411.8|18399.8|18411.7|18399.7|18414.2|18402.2|18411.7|18399.7|1
1727272190000|2024-09-25 13:49:50|18410.6|18398.6|18410.5|18398.5|18410.6|18398.6|18410.5|18398.5|0
1727272200000|2024-09-25 13:50:00|18409.4|18397.4|18408.2|18396.2|18410.7|18398.7|18408.2|18396.2|5
1727272210000|2024-09-25 13:50:10|18408.3|18396.3|18409.4|18397.4|18409.4|18397.4|18408.2|18396.2|2
1727272220000|2024-09-25 13:50:20|18409.3|18397.3|18409.4|18397.4|18409.4|18397.4|18408.2|18396.2|1
1727272230000|2024-09-25 13:50:30|18409.3|18397.3|18406|18394|18411.8|18399.8|18405.9|18393.9|10
1727272240000|2024-09-25 13:50:40|18404.9|18392.9|18404.9|18392.9|18407.3|18395.3|18404.9|18392.9|1
1727272250000|2024-09-25 13:50:50|18406|18394|18405.9|18393.9|18406|18394|18404.9|18392.9|2
1727272260000|2024-09-25 13:51:00|18407.1|18395.1|18408.2|18396.2|18408.3|18396.3|18405.9|18393.9|1
1727272270000|2024-09-25 13:51:10|18408.3|18396.3|18410.7|18398.7|18413.1|18401.1|18408.3|18396.3|1
1727272280000|2024-09-25 13:51:20|18410.8|18398.8|18411.9|18399.9|18413.1|18401.1|18410.8|18398.8|2
1727272290000|2024-09-25 13:51:30|18411.8|18399.8|18411.9|18399.9|18411.9|18399.9|18411.8|18399.8|3
1727272300000|2024-09-25 13:51:40|18413.1|18401.1|18411.9|18399.9|18413.1|18401.1|18411.9|18399.9|0
1727272310000|2024-09-25 13:51:50|18411.8|18399.8|18410.6|18398.6|18413|18401|18410.6|18398.6|2
1727272320000|2024-09-25 13:52:00|||||||||1
1727272330000|2024-09-25 13:52:10|18411.7|18399.7|18410.8|18398.8|18411.8|18399.8|18410.7|18398.7|3
1727272340000|2024-09-25 13:52:20|18413.1|18401.1|18409.4|18397.4|18413.1|18401.1|18408.2|18396.2|4
1727272350000|2024-09-25 13:52:30|18410.6|18398.6|18411.9|18399.9|18411.9|18399.9|18409.4|18397.4|1
1727272360000|2024-09-25 13:52:40|18411.8|18399.8|18411.7|18399.7|18411.8|18399.8|18409.4|18397.4|2
1727272370000|2024-09-25 13:52:50|18410.6|18398.6|18410.6|18398.6|18412.8|18400.8|18410.6|18398.6|3
1727272380000|2024-09-25 13:53:00|18410.5|18398.5|18410.6|18398.6|18410.6|18398.6|18410.5|18398.5|3
1727272390000|2024-09-25 13:53:10|18409.4|18397.4|18413.1|18401.1|18413.2|18401.2|18409.4|18397.4|0
1727272400000|2024-09-25 13:53:20|18413.2|18401.2|18413.1|18401.1|18413.2|18401.2|18413.1|18401.1|7
1727272410000|2024-09-25 13:53:30|18413|18401|18413.1|18401.1|18413.1|18401.1|18410.7|18398.7|2
1727272420000|2024-09-25 13:53:40|18411.9|18399.9|18413.1|18401.1|18413.1|18401.1|18409.4|18397.4|1
1727272430000|2024-09-25 13:53:50|||||||||2
1727272440000|2024-09-25 13:54:00|18413.2|18401.2|18413.1|18401.1|18413.2|18401.2|18413.1|18401.1|3
1727272450000|2024-09-25 13:54:10|18413.2|18401.2|18408.2|18396.2|18413.2|18401.2|18408.2|18396.2|6
1727272460000|2024-09-25 13:54:20|18409.3|18397.3|18408.2|18396.2|18409.3|18397.3|18408.2|18396.2|0
1727272470000|2024-09-25 13:54:30|18407|18395|18407|18395|18407|18395|18407|18395|14
1727272480000|2024-09-25 13:54:40|18405.6|18393.6|18403.2|18391.2|18406.7|18394.7|18403.2|18391.2|21
1727272490000|2024-09-25 13:54:50|18400.9|18388.9|18400.9|18388.9|18402|18390|18400.9|18388.9|7
1727272500000|2024-09-25 13:55:00|18403.3|18391.3|18406.9|18394.9|18406.9|18394.9|18403.3|18391.3|3
1727272510000|2024-09-25 13:55:10|||||||||3
1727272520000|2024-09-25 13:55:20|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|18408.1|18396.1|0
1727272530000|2024-09-25 13:55:30|18409.2|18397.2|18408.1|18396.1|18409.2|18397.2|18408.1|18396.1|1
1727272540000|2024-09-25 13:55:40|18406.8|18394.8|18406.7|18394.7|18406.8|18394.8|18405.6|18393.6|4
1727272550000|2024-09-25 13:55:50|18407.9|18395.9|18407.9|18395.9|18408|18396|18407.9|18395.9|2
1727272560000|2024-09-25 13:56:00|18409.1|18397.1|18409.2|18397.2|18411.7|18399.7|18409.1|18397.1|14
1727272570000|2024-09-25 13:56:10|18411.5|18399.5|18413.1|18401.1|18413.1|18401.1|18410.4|18398.4|3
1727272580000|2024-09-25 13:56:20|18413.2|18401.2|18410.6|18398.6|18413.2|18401.2|18410.6|18398.6|9
1727272590000|2024-09-25 13:56:30|18410.7|18398.7|18410.7|18398.7|18410.7|18398.7|18410.7|18398.7|2
1727272600000|2024-09-25 13:56:40|18413.1|18401.1|18413.2|18401.2|18413.2|18401.2|18413.1|18401.1|1
1727272610000|2024-09-25 13:56:50|18420.5|18408.5|18419.1|18407.1|18420.5|18408.5|18418|18406|8
1727272620000|2024-09-25 13:57:00|18418|18406|18416.6|18404.6|18418|18406|18415.4|18403.4|1
1727272630000|2024-09-25 13:57:10|18415.2|18403.2|18415.2|18403.2|18415.2|18403.2|18415.2|18403.2|5
1727272640000|2024-09-25 13:57:20|18415.1|18403.1|18412.7|18400.7|18415.1|18403.1|18412.7|18400.7|2
1727272650000|2024-09-25 13:57:30|18413.9|18401.9|18412.7|18400.7|18413.9|18401.9|18412.7|18400.7|0
1727272660000|2024-09-25 13:57:40|18415.5|18403.5|18420.1|18408.1|18420.2|18408.2|18415.5|18403.5|14
1727272670000|2024-09-25 13:57:50|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|3
1727272680000|2024-09-25 13:58:00|18421.4|18409.4|18422.5|18410.5|18422.5|18410.5|18420|18408|5
1727272690000|2024-09-25 13:58:10|18422.6|18410.6|18424.8|18412.8|18424.8|18412.8|18422.6|18410.6|1
1727272700000|2024-09-25 13:58:20|18422.5|18410.5|18427.3|18415.3|18429.6|18417.6|18422.5|18410.5|9
1727272710000|2024-09-25 13:58:30|18429.7|18417.7|18433.5|18421.5|18434.6|18422.6|18428.6|18416.6|62
1727272720000|2024-09-25 13:58:40|18434.6|18422.6|18433.3|18421.3|18434.6|18422.6|18433.3|18421.3|4
1727272730000|2024-09-25 13:58:50|18433.2|18421.2|18428.3|18416.3|18433.2|18421.2|18428.3|18416.3|1
1727272740000|2024-09-25 13:59:00|18429.5|18417.5|18429.6|18417.6|18429.7|18417.7|18428.3|18416.3|9
1727272750000|2024-09-25 13:59:10|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|0
1727272760000|2024-09-25 13:59:20|18427.1|18415.1|18426|18414|18428.3|18416.3|18426|18414|4
1727272770000|2024-09-25 13:59:30|18425.1|18413.1|18426.3|18414.3|18426.3|18414.3|18425.1|18413.1|25
1727272780000|2024-09-25 13:59:40|18426.4|18414.4|18431.1|18419.1|18433.5|18421.5|18426.4|18414.4|7
1727272790000|2024-09-25 13:59:50|18432.2|18420.2|18428.6|18416.6|18432.3|18420.3|18428.6|18416.6|3
1727272800000|2024-09-25 14:00:00|18429.7|18417.7|18428.6|18416.6|18431.1|18419.1|18428.6|18416.6|2
1727272810000|2024-09-25 14:00:10|18428.7|18416.7|18432.3|18420.3|18432.3|18420.3|18428.7|18416.7|3
1727272820000|2024-09-25 14:00:20|18432.4|18420.4|18436.3|18424.3|18436.3|18424.3|18432.3|18420.3|18
1727272830000|2024-09-25 14:00:30|18435.1|18423.1|18435.1|18423.1|18435.1|18423.1|18435.1|18423.1|0
1727272840000|2024-09-25 14:00:40|18432.6|18420.6|18431.3|18419.3|18432.6|18420.6|18430.3|18418.3|6
1727272850000|2024-09-25 14:00:50|18431.2|18419.2|18433.7|18421.7|18434.8|18422.8|18431.2|18419.2|0
1727272860000|2024-09-25 14:01:00|18433.6|18421.6|18432.4|18420.4|18433.6|18421.6|18430.1|18418.1|2
1727272880000|2024-09-25 14:01:20|18432.5|18420.5|18432.4|18420.4|18432.5|18420.5|18432.4|18420.4|1
1727272890000|2024-09-25 14:01:30|18431.3|18419.3|18435|18423|18435|18423|18431.3|18419.3|6
1727272900000|2024-09-25 14:01:40|18433.8|18421.8|18432.6|18420.6|18435|18423|18432.6|18420.6|7
1727272910000|2024-09-25 14:01:50|18432.5|18420.5|18436.3|18424.3|18436.3|18424.3|18432.5|18420.5|5
1727272920000|2024-09-25 14:02:00|18435.1|18423.1|18433.8|18421.8|18435.1|18423.1|18432.6|18420.6|2
1727272930000|2024-09-25 14:02:10|18430.3|18418.3|18431.4|18419.4|18431.4|18419.4|18430.1|18418.1|0
1727272940000|2024-09-25 14:02:20|||||||||3
1727272950000|2024-09-25 14:02:30|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.2|18419.2|0
1727272960000|2024-09-25 14:02:40|18427.5|18415.5|18421.6|18409.6|18427.5|18415.5|18420.5|18408.5|5
1727272970000|2024-09-25 14:02:50|18422.8|18410.8|18425.4|18413.4|18427.6|18415.6|18421.6|18409.6|9
1727272990000|2024-09-25 14:03:10|18426.5|18414.5|18426.5|18414.5|18426.5|18414.5|18425.3|18413.3|3
1727273000000|2024-09-25 14:03:20|18425.3|18413.3|18422.6|18410.6|18425.3|18413.3|18421.5|18409.5|3
1727273010000|2024-09-25 14:03:30|18421.5|18409.5|18422.6|18410.6|18422.6|18410.6|18421.5|18409.5|1
1727273020000|2024-09-25 14:03:40|18421.5|18409.5|18422.6|18410.6|18422.6|18410.6|18421.5|18409.5|4
1727273030000|2024-09-25 14:03:50|18421.4|18409.4|18421.4|18409.4|18422.6|18410.6|18420.3|18408.3|0
1727273040000|2024-09-25 14:04:00|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18417.8|18405.8|22
1727273050000|2024-09-25 14:04:10|18420.1|18408.1|18419|18407|18420.1|18408.1|18415.5|18403.5|21
1727273060000|2024-09-25 14:04:20|18417.9|18405.9|18419.1|18407.1|18419.1|18407.1|18417.9|18405.9|0
1727273070000|2024-09-25 14:04:30|18420.3|18408.3|18421.6|18409.6|18421.6|18409.6|18419.1|18407.1|1
1727273080000|2024-09-25 14:04:40|18422.6|18410.6|18421.5|18409.5|18422.6|18410.6|18421.5|18409.5|3
1727273090000|2024-09-25 14:04:50|18422.6|18410.6|18423.8|18411.8|18423.8|18411.8|18422.6|18410.6|1
1727273100000|2024-09-25 14:05:00|18422.6|18410.6|18417.8|18405.8|18423.8|18411.8|18417.6|18405.6|2
1727273110000|2024-09-25 14:05:10|18416.5|18404.5|18415.3|18403.3|18418.9|18406.9|18415.3|18403.3|1
1727273120000|2024-09-25 14:05:20|18415.4|18403.4|18417.6|18405.6|18419|18407|18415.4|18403.4|2
1727273130000|2024-09-25 14:05:30|18416.5|18404.5|18418.9|18406.9|18418.9|18406.9|18416.5|18404.5|2
1727273140000|2024-09-25 14:05:40|18419|18407|18430.2|18418.2|18430.2|18418.2|18419|18407|18
1727273150000|2024-09-25 14:05:50|18430.3|18418.3|18428.9|18416.9|18430.3|18418.3|18428.9|18416.9|2
1727273160000|2024-09-25 14:06:00|18429|18417|18430.2|18418.2|18430.2|18418.2|18428.9|18416.9|10
1727273170000|2024-09-25 14:06:10|18428.9|18416.9|18430.2|18418.2|18430.2|18418.2|18428.9|18416.9|0
1727273180000|2024-09-25 14:06:20|18426.3|18414.3|18427.7|18415.7|18427.7|18415.7|18426.3|18414.3|0
1727273190000|2024-09-25 14:06:30|||||||||1
1727273200000|2024-09-25 14:06:40|||||||||2
1727273210000|2024-09-25 14:06:50|18428.8|18416.8|18427.8|18415.8|18428.9|18416.9|18427.7|18415.7|3
1727273220000|2024-09-25 14:07:00|18428.9|18416.9|18429|18417|18430.2|18418.2|18427.7|18415.7|1
1727273230000|2024-09-25 14:07:10|18427.9|18415.9|18433.9|18421.9|18433.9|18421.9|18427.9|18415.9|1
1727273240000|2024-09-25 14:07:20|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|18435.2|18423.2|0
1727273250000|2024-09-25 14:07:30|18433.9|18421.9|18437.7|18425.7|18437.7|18425.7|18433.9|18421.9|1
1727273260000|2024-09-25 14:07:40|18436.5|18424.5|18437.5|18425.5|18437.7|18425.7|18434|18422|4
1727273270000|2024-09-25 14:07:50|18436.4|18424.4|18435.2|18423.2|18437.5|18425.5|18434|18422|1
1727273280000|2024-09-25 14:08:00|18432.7|18420.7|18432.9|18420.9|18435.2|18423.2|18432.7|18420.7|0
1727273290000|2024-09-25 14:08:10|18435|18423|18434.9|18422.9|18435.2|18423.2|18433.9|18421.9|0
1727273300000|2024-09-25 14:08:20|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|18433.8|18421.8|1
1727273310000|2024-09-25 14:08:30|18432.7|18420.7|18434.9|18422.9|18435|18423|18432.7|18420.7|8
1727273320000|2024-09-25 14:08:40|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|4
1727273330000|2024-09-25 14:08:50|18436.3|18424.3|18437.4|18425.4|18437.4|18425.4|18436.3|18424.3|1
1727273340000|2024-09-25 14:09:00|18437.3|18425.3|18436.1|18424.1|18437.3|18425.3|18434.9|18422.9|1
1727273350000|2024-09-25 14:09:10|18436.2|18424.2|18437.4|18425.4|18437.4|18425.4|18436.2|18424.2|1
1727273370000|2024-09-25 14:09:30|18434.9|18422.9|18437.4|18425.4|18437.4|18425.4|18434.9|18422.9|1
1727273380000|2024-09-25 14:09:40|||||||||2
1727273390000|2024-09-25 14:09:50|||||||||1
1727273400000|2024-09-25 14:10:00|18437.5|18425.5|18437.4|18425.4|18437.5|18425.5|18437.4|18425.4|2
1727273420000|2024-09-25 14:10:20|18437.7|18425.7|18435.3|18423.3|18437.7|18425.7|18435.3|18423.3|7
1727273430000|2024-09-25 14:10:30|18433.9|18421.9|18432.7|18420.7|18435.2|18423.2|18432.7|18420.7|3
1727273440000|2024-09-25 14:10:40|18430.2|18418.2|18426.5|18414.5|18430.2|18418.2|18426.5|18414.5|1
1727273450000|2024-09-25 14:10:50|18427.7|18415.7|18424|18412|18427.7|18415.7|18424|18412|0
1727273460000|2024-09-25 14:11:00|18425.2|18413.2|18426.3|18414.3|18426.3|18414.3|18425.2|18413.2|0
1727273470000|2024-09-25 14:11:10|18426.4|18414.4|18425.2|18413.2|18427.5|18415.5|18425.2|18413.2|0
1727273480000|2024-09-25 14:11:20|18423.9|18411.9|18422.7|18410.7|18423.9|18411.9|18421.5|18409.5|2
1727273490000|2024-09-25 14:11:30|18425.1|18413.1|18425.2|18413.2|18425.2|18413.2|18424|18412|1
1727273500000|2024-09-25 14:11:40|18424|18412|18425.2|18413.2|18425.2|18413.2|18424|18412|1
1727273510000|2024-09-25 14:11:50|18409.8|18397.8|18413.6|18401.6|18413.6|18401.6|18409.6|18397.6|23
1727273520000|2024-09-25 14:12:00|18412.4|18400.4|18412.2|18400.2|18412.4|18400.4|18412.2|18400.2|1
1727273530000|2024-09-25 14:12:10|18411.1|18399.1|18412.2|18400.2|18412.2|18400.2|18411.1|18399.1|0
1727273540000|2024-09-25 14:12:20|18411.1|18399.1|18410.1|18398.1|18411.1|18399.1|18408.8|18396.8|8
1727273550000|2024-09-25 14:12:30|18410.3|18398.3|18418.7|18406.7|18418.7|18406.7|18407.9|18395.9|15
1727273560000|2024-09-25 14:12:40|18421.2|18409.2|18421.1|18409.1|18421.2|18409.2|18421.1|18409.1|0
1727273570000|2024-09-25 14:12:50|18422.3|18410.3|18422.4|18410.4|18423.6|18411.6|18421.2|18409.2|2
1727273580000|2024-09-25 14:13:00|18423.6|18411.6|18417.3|18405.3|18423.6|18411.6|18417.3|18405.3|4
1727273590000|2024-09-25 14:13:10|18417.4|18405.4|18417.4|18405.4|18418.6|18406.6|18417.4|18405.4|0
1727273600000|2024-09-25 14:13:20|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|18418.5|18406.5|0
1727273610000|2024-09-25 14:13:30|18420.9|18408.9|18421|18409|18421|18409|18420.9|18408.9|5
1727273620000|2024-09-25 14:13:40|18414.9|18402.9|18416.2|18404.2|18416.2|18404.2|18414.9|18402.9|3
1727273630000|2024-09-25 14:13:50|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|1
1727273640000|2024-09-25 14:14:00|18416.2|18404.2|18414.8|18402.8|18416.2|18404.2|18414.8|18402.8|1
1727273660000|2024-09-25 14:14:20|||||||||1
1727273670000|2024-09-25 14:14:30|18412.2|18400.2|18413.7|18401.7|18413.7|18401.7|18411.1|18399.1|8
1727273680000|2024-09-25 14:14:40|18412.4|18400.4|18413.7|18401.7|18413.7|18401.7|18412.4|18400.4|0
1727273690000|2024-09-25 14:14:50|18413.6|18401.6|18414.9|18402.9|18414.9|18402.9|18413.6|18401.6|1
1727273700000|2024-09-25 14:15:00|18413.8|18401.8|18414.9|18402.9|18414.9|18402.9|18413.8|18401.8|1
1727273710000|2024-09-25 14:15:10|18413.8|18401.8|18410.1|18398.1|18413.8|18401.8|18409.9|18397.9|4
1727273720000|2024-09-25 14:15:20|18409.9|18397.9|18407.6|18395.6|18409.9|18397.9|18407.6|18395.6|2
1727273730000|2024-09-25 14:15:30|18407.4|18395.4|18407.8|18395.8|18407.8|18395.8|18407.4|18395.4|2
1727273740000|2024-09-25 14:15:40|18407.7|18395.7|18408.9|18396.9|18408.9|18396.9|18407.7|18395.7|3
1727273750000|2024-09-25 14:15:50|18408.8|18396.8|18408.9|18396.9|18408.9|18396.9|18408.8|18396.8|1
1727273760000|2024-09-25 14:16:00|18410.1|18398.1|18408.9|18396.9|18410.1|18398.1|18408.9|18396.9|0
1727273770000|2024-09-25 14:16:10|18410.1|18398.1|18407.7|18395.7|18410.1|18398.1|18407.7|18395.7|0
1727273780000|2024-09-25 14:16:20|18407.6|18395.6|18407.7|18395.7|18407.7|18395.7|18407.6|18395.6|1
1727273800000|2024-09-25 14:16:40|18407.6|18395.6|18406.5|18394.5|18407.7|18395.7|18406.5|18394.5|2
1727273810000|2024-09-25 14:16:50|18407.6|18395.6|18405.2|18393.2|18407.6|18395.6|18405.2|18393.2|3
1727273820000|2024-09-25 14:17:00|18406.3|18394.3|18404|18392|18406.3|18394.3|18403.9|18391.9|1
1727273830000|2024-09-25 14:17:10|18405.2|18393.2|18409|18397|18409|18397|18405.2|18393.2|2
1727273840000|2024-09-25 14:17:20|18408.9|18396.9|18406.5|18394.5|18410.2|18398.2|18405.2|18393.2|3
1727273850000|2024-09-25 14:17:30|18407.7|18395.7|18410.3|18398.3|18410.3|18398.3|18407.7|18395.7|0
1727273870000|2024-09-25 14:17:50|18407.7|18395.7|18410.2|18398.2|18410.2|18398.2|18407.7|18395.7|8
1727273880000|2024-09-25 14:18:00|18409|18397|18406.3|18394.3|18410.2|18398.2|18405.2|18393.2|7
1727273890000|2024-09-25 14:18:10|18406.4|18394.4|18407.6|18395.6|18407.7|18395.7|18406.4|18394.4|2
1727273900000|2024-09-25 14:18:20|18407.7|18395.7|18410|18398|18410.1|18398.1|18407.7|18395.7|0
1727273910000|2024-09-25 14:18:30|18410.1|18398.1|18412.5|18400.5|18412.5|18400.5|18410|18398|0
1727273920000|2024-09-25 14:18:40|18413.7|18401.7|18412.5|18400.5|18413.7|18401.7|18412.5|18400.5|0
1727273930000|2024-09-25 14:18:50|18410.1|18398.1|18410.1|18398.1|18410.1|18398.1|18410.1|18398.1|0
1727273940000|2024-09-25 14:19:00|18408.9|18396.9|18408.9|18396.9|18408.9|18396.9|18408.9|18396.9|1
1727273950000|2024-09-25 14:19:10|18410.1|18398.1|18407.5|18395.5|18410.1|18398.1|18407.5|18395.5|3
1727273960000|2024-09-25 14:19:20|18406.3|18394.3|18407.5|18395.5|18407.5|18395.5|18406.3|18394.3|0
1727273970000|2024-09-25 14:19:30|18409.7|18397.7|18413.8|18401.8|18413.8|18401.8|18408.7|18396.7|9
1727273980000|2024-09-25 14:19:40|18415.1|18403.1|18415.1|18403.1|18415.1|18403.1|18415.1|18403.1|0
1727273990000|2024-09-25 14:19:50|18413.8|18401.8|18413.9|18401.9|18415|18403|18413.8|18401.8|0
1727274000000|2024-09-25 14:20:00|18413.8|18401.8|18410.1|18398.1|18413.8|18401.8|18410.1|18398.1|0
1727274010000|2024-09-25 14:20:10|18411.2|18399.2|18410.1|18398.1|18411.2|18399.2|18410.1|18398.1|1
1727274020000|2024-09-25 14:20:20|18410.2|18398.2|18409.1|18397.1|18410.2|18398.2|18407.8|18395.8|4
1727274030000|2024-09-25 14:20:30|18409|18397|18409|18397|18410.2|18398.2|18409|18397|1
1727274040000|2024-09-25 14:20:40|18408.9|18396.9|18409|18397|18409|18397|18408.9|18396.9|1
1727274050000|2024-09-25 14:20:50|18408.9|18396.9|18409|18397|18410.2|18398.2|18408.9|18396.9|0
1727274060000|2024-09-25 14:21:00|18410.2|18398.2|18412.5|18400.5|18412.7|18400.7|18410.2|18398.2|11
1727274070000|2024-09-25 14:21:10|18413.6|18401.6|18415|18403|18416.2|18404.2|18413.6|18401.6|2
1727274080000|2024-09-25 14:21:20|18416.2|18404.2|18418.7|18406.7|18418.7|18406.7|18416.2|18404.2|0
1727274090000|2024-09-25 14:21:30|18418.6|18406.6|18417.5|18405.5|18418.6|18406.6|18417.5|18405.5|1
1727274100000|2024-09-25 14:21:40|18417.3|18405.3|18417.3|18405.3|18417.3|18405.3|18417.3|18405.3|0
1727274110000|2024-09-25 14:21:50|18417.2|18405.2|18415|18403|18417.3|18405.3|18415|18403|1
1727274120000|2024-09-25 14:22:00|18416.1|18404.1|18413.7|18401.7|18416.2|18404.2|18412.5|18400.5|0
1727274130000|2024-09-25 14:22:10|||||||||1
1727274140000|2024-09-25 14:22:20|18413.6|18401.6|18414.6|18402.6|18414.6|18402.6|18412.5|18400.5|41
1727274160000|2024-09-25 14:22:40|18413.4|18401.4|18414.5|18402.5|18414.5|18402.5|18413.4|18401.4|4
1727274170000|2024-09-25 14:22:50|18414.6|18402.6|18417.1|18405.1|18417.1|18405.1|18414.6|18402.6|4
1727274180000|2024-09-25 14:23:00|18417.2|18405.2|18419.5|18407.5|18419.7|18407.7|18417.2|18405.2|10
1727274190000|2024-09-25 14:23:10|18419.6|18407.6|18419.5|18407.5|18419.6|18407.6|18419.5|18407.5|0
1727274200000|2024-09-25 14:23:20|||||||||1
1727274210000|2024-09-25 14:23:30|18419.4|18407.4|18417.1|18405.1|18419.4|18407.4|18417.1|18405.1|0
1727274230000|2024-09-25 14:23:50|18417.2|18405.2|18418.4|18406.4|18418.4|18406.4|18417.2|18405.2|1
1727274240000|2024-09-25 14:24:00|18419.6|18407.6|18419.6|18407.6|18419.6|18407.6|18419.6|18407.6|0
1727274270000|2024-09-25 14:24:30|||||||||1
1727274280000|2024-09-25 14:24:40|||||||||2
1727274290000|2024-09-25 14:24:50|18419.4|18407.4|18417.1|18405.1|18419.4|18407.4|18417.1|18405.1|1
1727274300000|2024-09-25 14:25:00|18416.9|18404.9|18414.6|18402.6|18416.9|18404.9|18414.6|18402.6|2
1727274310000|2024-09-25 14:25:10|18415.8|18403.8|18415.8|18403.8|18415.8|18403.8|18415.8|18403.8|1
1727274320000|2024-09-25 14:25:20|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|0
1727274330000|2024-09-25 14:25:30|18414.7|18402.7|18417.1|18405.1|18417.1|18405.1|18414.7|18402.7|0
1727274340000|2024-09-25 14:25:40|18417|18405|18415.9|18403.9|18417.1|18405.1|18415.9|18403.9|1
1727274350000|2024-09-25 14:25:50|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|0
1727274360000|2024-09-25 14:26:00|18415.8|18403.8|18417|18405|18417.1|18405.1|18414.6|18402.6|1
1727274370000|2024-09-25 14:26:10|18414.6|18402.6|18415.9|18403.9|18415.9|18403.9|18414.6|18402.6|0
1727274380000|2024-09-25 14:26:20|18417.1|18405.1|18415.9|18403.9|18417.1|18405.1|18415.9|18403.9|1
1727274390000|2024-09-25 14:26:30|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|18414.6|18402.6|0
1727274400000|2024-09-25 14:26:40|18414.7|18402.7|18412.2|18400.2|18414.7|18402.7|18412.2|18400.2|22
1727274420000|2024-09-25 14:27:00|18413.6|18401.6|18412.2|18400.2|18413.6|18401.6|18412.2|18400.2|1
1727274430000|2024-09-25 14:27:10|18412.4|18400.4|18417.2|18405.2|18417.4|18405.4|18412.4|18400.4|9
1727274440000|2024-09-25 14:27:20|18417.4|18405.4|18417.2|18405.2|18417.4|18405.4|18417.2|18405.2|2
1727274450000|2024-09-25 14:27:30|18417.4|18405.4|18417.2|18405.2|18417.4|18405.4|18417.2|18405.2|0
1727274460000|2024-09-25 14:27:40|18417.4|18405.4|18418.5|18406.5|18418.5|18406.5|18417.4|18405.4|0
1727274470000|2024-09-25 14:27:50|18420.1|18408.1|18422.4|18410.4|18422.4|18410.4|18420.1|18408.1|2
1727274480000|2024-09-25 14:28:00|18424.6|18412.6|18422.2|18410.2|18424.6|18412.6|18422.2|18410.2|1
1727274490000|2024-09-25 14:28:10|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|0
1727274500000|2024-09-25 14:28:20|18423.5|18411.5|18424.8|18412.8|18424.8|18412.8|18423.5|18411.5|2
1727274510000|2024-09-25 14:28:30|18426|18414|18427.3|18415.3|18428.5|18416.5|18426|18414|0
1727274520000|2024-09-25 14:28:40|18428.5|18416.5|18428.5|18416.5|18428.5|18416.5|18428.5|18416.5|3
1727274530000|2024-09-25 14:28:50|18428.8|18416.8|18432.3|18420.3|18432.3|18420.3|18428.8|18416.8|23
1727274540000|2024-09-25 14:29:00|18433.6|18421.6|18434.8|18422.8|18434.8|18422.8|18433.6|18421.6|3
1727274550000|2024-09-25 14:29:10|18437|18425|18437|18425|18437|18425|18437|18425|1
1727274560000|2024-09-25 14:29:20|18435.9|18423.9|18437|18425|18437|18425|18435.9|18423.9|0
1727274580000|2024-09-25 14:29:40|||||||||3
1727274590000|2024-09-25 14:29:50|18434.8|18422.8|18434.6|18422.6|18435.9|18423.9|18434.6|18422.6|6
1727274600000|2024-09-25 14:30:00|18434.8|18422.8|18430.9|18418.9|18434.8|18422.8|18428.3|18416.3|3
1727274610000|2024-09-25 14:30:10|18431|18419|18430.8|18418.8|18431|18419|18429.6|18417.6|0
1727274620000|2024-09-25 14:30:20|18429.5|18417.5|18429.5|18417.5|18430.8|18418.8|18428.4|18416.4|0
1727274630000|2024-09-25 14:30:30|18428.4|18416.4|18425.9|18413.9|18428.4|18416.4|18425.9|18413.9|3
1727274640000|2024-09-25 14:30:40|18427|18415|18428.2|18416.2|18428.2|18416.2|18425.8|18413.8|0
1727274650000|2024-09-25 14:30:50|18428.3|18416.3|18427|18415|18428.3|18416.3|18427|18415|0
1727274660000|2024-09-25 14:31:00|18428.2|18416.2|18426.8|18414.8|18428.2|18416.2|18425.9|18413.9|26
1727274670000|2024-09-25 14:31:10|18425.7|18413.7|18426.8|18414.8|18426.9|18414.9|18425.7|18413.7|0
1727274680000|2024-09-25 14:31:20|18426.9|18414.9|18428.1|18416.1|18428.1|18416.1|18426.9|18414.9|5
1727274690000|2024-09-25 14:31:30|18428|18416|18428|18416|18429.2|18417.2|18428|18416|0
1727274700000|2024-09-25 14:31:40|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18425.7|18413.7|1
1727274710000|2024-09-25 14:31:50|18424.5|18412.5|18426.8|18414.8|18426.8|18414.8|18424.5|18412.5|0
1727274720000|2024-09-25 14:32:00|18425.7|18413.7|18425.7|18413.7|18425.7|18413.7|18425.7|18413.7|0
1727274730000|2024-09-25 14:32:10|18425.6|18413.6|18424.4|18412.4|18425.6|18413.6|18424.4|18412.4|1
1727274740000|2024-09-25 14:32:20|||||||||3
1727274750000|2024-09-25 14:32:30|18424.5|18412.5|18428|18416|18428|18416|18424.5|18412.5|2
1727274760000|2024-09-25 14:32:40|18431.9|18419.9|18431.9|18419.9|18431.9|18419.9|18431.9|18419.9|23
1727274770000|2024-09-25 14:32:50|18432|18420|18431.8|18419.8|18434.3|18422.3|18431.8|18419.8|13
1727274810000|2024-09-25 14:33:30|||||||||1
1727274830000|2024-09-25 14:33:50|||||||||1
1727274840000|2024-09-25 14:34:00|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|1
1727274850000|2024-09-25 14:34:10|18433.1|18421.1|18433|18421|18433.1|18421.1|18431.8|18419.8|1
1727274860000|2024-09-25 14:34:20|18433.1|18421.1|18434.2|18422.2|18434.2|18422.2|18433.1|18421.1|0
1727274880000|2024-09-25 14:34:40|||||||||1
1727274890000|2024-09-25 14:34:50|18434.1|18422.1|18431.8|18419.8|18434.1|18422.1|18431.8|18419.8|1
1727274900000|2024-09-25 14:35:00|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|6
1727274910000|2024-09-25 14:35:10|18430.6|18418.6|18430.6|18418.6|18430.6|18418.6|18429.4|18417.4|16
1727274920000|2024-09-25 14:35:20|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|4
1727274930000|2024-09-25 14:35:30|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|18433.1|18421.1|1
1727274950000|2024-09-25 14:35:50|18435.6|18423.6|18431.9|18419.9|18435.6|18423.6|18431.9|18419.9|3
1727274960000|2024-09-25 14:36:00|18434.3|18422.3|18433.2|18421.2|18434.3|18422.3|18431.9|18419.9|20
1727274970000|2024-09-25 14:36:10|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|0
1727274990000|2024-09-25 14:36:30|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|51
1727275000000|2024-09-25 14:36:40|||||||||37
1727275010000|2024-09-25 14:36:50|18427.2|18415.2|18429.4|18417.4|18429.4|18417.4|18427.2|18415.2|18
1727275020000|2024-09-25 14:37:00|18428.4|18416.4|18427.3|18415.3|18428.4|18416.4|18427.3|18415.3|10
1727275030000|2024-09-25 14:37:10|18429.5|18417.5|18429.5|18417.5|18429.5|18417.5|18429.5|18417.5|1
1727275050000|2024-09-25 14:37:30|||||||||1
1727275060000|2024-09-25 14:37:40|||||||||1
1727275070000|2024-09-25 14:37:50|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|18429.7|18417.7|1
1727275100000|2024-09-25 14:38:20|18429.8|18417.8|18429.8|18417.8|18429.8|18417.8|18429.8|18417.8|4
1727275120000|2024-09-25 14:38:40|18427.5|18415.5|18427.4|18415.4|18427.5|18415.5|18427.4|18415.4|1
1727275130000|2024-09-25 14:38:50|||||||||4
1727275140000|2024-09-25 14:39:00|18425.1|18413.1|18426.3|18414.3|18427.5|18415.5|18425.1|18413.1|3
1727275150000|2024-09-25 14:39:10|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|7
1727275160000|2024-09-25 14:39:20|18428.6|18416.6|18428.6|18416.6|18428.6|18416.6|18428.6|18416.6|0
1727275170000|2024-09-25 14:39:30|18428.5|18416.5|18425.1|18413.1|18428.5|18416.5|18425.1|18413.1|0
1727275180000|2024-09-25 14:39:40|18427.5|18415.5|18425.1|18413.1|18427.5|18415.5|18425.1|18413.1|11
1727275190000|2024-09-25 14:39:50|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|0
1727275200000|2024-09-25 14:40:00|18427.4|18415.4|18426.6|18414.6|18427.6|18415.6|18426.3|18414.3|23
1727275220000|2024-09-25 14:40:20|18427.9|18415.9|18427.8|18415.8|18427.9|18415.9|18427.8|18415.8|7
1727275230000|2024-09-25 14:40:30|18427.7|18415.7|18430.6|18418.6|18432.9|18420.9|18427.6|18415.6|8
1727275240000|2024-09-25 14:40:40|18431.8|18419.8|18430.4|18418.4|18431.8|18419.8|18430.3|18418.3|3
1727275250000|2024-09-25 14:40:50|18427.9|18415.9|18429.3|18417.3|18429.3|18417.3|18427.9|18415.9|1
1727275260000|2024-09-25 14:41:00|18429.2|18417.2|18429.3|18417.3|18429.3|18417.3|18429.1|18417.1|0
1727275270000|2024-09-25 14:41:10|18429.2|18417.2|18428.2|18416.2|18429.2|18417.2|18427.9|18415.9|11
1727275280000|2024-09-25 14:41:20|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|0
1727275290000|2024-09-25 14:41:30|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|18431.8|18419.8|0
1727275300000|2024-09-25 14:41:40|18431.9|18419.9|18432.9|18420.9|18433.1|18421.1|18431.8|18419.8|4
1727275310000|2024-09-25 14:41:50|18433|18421|18433|18421|18433|18421|18433|18421|2
1727275320000|2024-09-25 14:42:00|18433.1|18421.1|18435.6|18423.6|18435.7|18423.7|18433.1|18421.1|2
1727275330000|2024-09-25 14:42:10|||||||||1
1727275340000|2024-09-25 14:42:20|18438|18426|18438|18426|18438|18426|18438|18426|0
1727275350000|2024-09-25 14:42:30|||||||||5
1727275360000|2024-09-25 14:42:40|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|5
1727275380000|2024-09-25 14:43:00|18438.3|18426.3|18435.8|18423.8|18438.3|18426.3|18435.8|18423.8|11
1727275390000|2024-09-25 14:43:10|18433.3|18421.3|18432.9|18420.9|18433.3|18421.3|18432|18420|3
1727275420000|2024-09-25 14:43:40|||||||||2
1727275460000|2024-09-25 14:44:20|18432.8|18420.8|18432.9|18420.9|18432.9|18420.9|18432.8|18420.8|1
1727275470000|2024-09-25 14:44:30|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|1
1727275480000|2024-09-25 14:44:40|18432.6|18420.6|18430.3|18418.3|18432.6|18420.6|18430.3|18418.3|0
1727275490000|2024-09-25 14:44:50|||||||||2
1727275500000|2024-09-25 14:45:00|18429.1|18417.1|18426.6|18414.6|18429.1|18417.1|18425.2|18413.2|16
1727275510000|2024-09-25 14:45:10|18427.7|18415.7|18422.9|18410.9|18427.7|18415.7|18421.7|18409.7|1
1727275520000|2024-09-25 14:45:20|18424.2|18412.2|18422.8|18410.8|18424.2|18412.2|18422.8|18410.8|0
1727275530000|2024-09-25 14:45:30|18424.2|18412.2|18425.3|18413.3|18425.3|18413.3|18424.2|18412.2|0
1727275540000|2024-09-25 14:45:40|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|0
1727275550000|2024-09-25 14:45:50|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|1
1727275560000|2024-09-25 14:46:00|18421.6|18409.6|18420.3|18408.3|18421.6|18409.6|18420.3|18408.3|1
1727275580000|2024-09-25 14:46:20|18421.5|18409.5|18425.2|18413.2|18425.2|18413.2|18421.5|18409.5|1
1727275590000|2024-09-25 14:46:30|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|0
1727275600000|2024-09-25 14:46:40|18424.1|18412.1|18425.2|18413.2|18426.5|18414.5|18424.1|18412.1|1
1727275610000|2024-09-25 14:46:50|18426.5|18414.5|18426.6|18414.6|18426.6|18414.6|18426.5|18414.5|0
1727275620000|2024-09-25 14:47:00|18426.5|18414.5|18426.6|18414.6|18426.6|18414.6|18425.3|18413.3|1
1727275630000|2024-09-25 14:47:10|18425.3|18413.3|18425.3|18413.3|18425.3|18413.3|18425.3|18413.3|2
1727275640000|2024-09-25 14:47:20|||||||||1
1727275650000|2024-09-25 14:47:30|||||||||2
1727275670000|2024-09-25 14:47:50|||||||||1
1727275680000|2024-09-25 14:48:00|18422.7|18410.7|18422.7|18410.7|18424.1|18412.1|18422.7|18410.7|1
1727275690000|2024-09-25 14:48:10|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|0
1727275700000|2024-09-25 14:48:20|18421.6|18409.6|18420.3|18408.3|18421.6|18409.6|18420.3|18408.3|0
1727275710000|2024-09-25 14:48:30|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|5
1727275720000|2024-09-25 14:48:40|18420.4|18408.4|18424.2|18412.2|18424.2|18412.2|18420.4|18408.4|1
1727275730000|2024-09-25 14:48:50|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18422.8|18410.8|1
1727275740000|2024-09-25 14:49:00|18425.2|18413.2|18425.2|18413.2|18425.2|18413.2|18425.2|18413.2|1
1727275750000|2024-09-25 14:49:10|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|0
1727275770000|2024-09-25 14:49:30|18425.3|18413.3|18426.6|18414.6|18426.6|18414.6|18425.3|18413.3|0
1727275780000|2024-09-25 14:49:40|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|3
1727275800000|2024-09-25 14:50:00|18424.2|18412.2|18424.1|18412.1|18427.7|18415.7|18424.1|18412.1|0
1727275810000|2024-09-25 14:50:10|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|0
1727275820000|2024-09-25 14:50:20|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|18424.1|18412.1|10
1727275830000|2024-09-25 14:50:30|18425.2|18413.2|18427.7|18415.7|18427.7|18415.7|18425.2|18413.2|3
1727275840000|2024-09-25 14:50:40|||||||||1
1727275860000|2024-09-25 14:51:00|18427.8|18415.8|18429|18417|18429|18417|18427.8|18415.8|0
1727275870000|2024-09-25 14:51:10|18429.1|18417.1|18431.5|18419.5|18431.5|18419.5|18429.1|18417.1|1
1727275890000|2024-09-25 14:51:30|||||||||10
1727275900000|2024-09-25 14:51:40|18431.6|18419.6|18432.7|18420.7|18432.7|18420.7|18431.6|18419.6|0
1727275910000|2024-09-25 14:51:50|18431.6|18419.6|18431.6|18419.6|18432.8|18420.8|18430.3|18418.3|4
1727275920000|2024-09-25 14:52:00|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|1
1727275930000|2024-09-25 14:52:10|18432.8|18420.8|18432.7|18420.7|18432.8|18420.8|18432.7|18420.7|2
1727275950000|2024-09-25 14:52:30|18432.8|18420.8|18435.2|18423.2|18435.2|18423.2|18432.8|18420.8|0
1727275960000|2024-09-25 14:52:40|18437.8|18425.8|18445.2|18433.2|18446.4|18434.4|18437.8|18425.8|20
1727275970000|2024-09-25 14:52:50|18446.4|18434.4|18445.1|18433.1|18447.4|18435.4|18445.1|18433.1|0
1727275980000|2024-09-25 14:53:00|18445.2|18433.2|18447.5|18435.5|18447.5|18435.5|18445.1|18433.1|0
1727275990000|2024-09-25 14:53:10|18446.4|18434.4|18445|18433|18447.6|18435.6|18445|18433|4
1727276000000|2024-09-25 14:53:20|18446.1|18434.1|18444.8|18432.8|18446.1|18434.1|18444.8|18432.8|6
1727276010000|2024-09-25 14:53:30|18444.9|18432.9|18445.9|18433.9|18446|18434|18444.8|18432.8|0
1727276020000|2024-09-25 14:53:40|18445|18433|18440|18428|18446.1|18434.1|18440|18428|3
1727276030000|2024-09-25 14:53:50|18440.1|18428.1|18437.5|18425.5|18441.1|18429.1|18437.5|18425.5|0
1727276040000|2024-09-25 14:54:00|18438.8|18426.8|18437.3|18425.3|18438.8|18426.8|18437.3|18425.3|1
1727276050000|2024-09-25 14:54:10|18436.2|18424.2|18434.9|18422.9|18436.2|18424.2|18433.7|18421.7|1
1727276060000|2024-09-25 14:54:20|18434.8|18422.8|18434.8|18422.8|18434.9|18422.9|18434.8|18422.8|0
1727276070000|2024-09-25 14:54:30|18434.9|18422.9|18434.8|18422.8|18434.9|18422.9|18434.8|18422.8|1
1727276080000|2024-09-25 14:54:40|18434.9|18422.9|18437.3|18425.3|18437.3|18425.3|18434.8|18422.8|0
1727276090000|2024-09-25 14:54:50|18436|18424|18436.3|18424.3|18436.3|18424.3|18434.8|18422.8|18
1727276100000|2024-09-25 14:55:00|18436.2|18424.2|18432.6|18420.6|18436.2|18424.2|18432.6|18420.6|0
1727276110000|2024-09-25 14:55:10|18432.5|18420.5|18432.5|18420.5|18432.5|18420.5|18432.5|18420.5|2
1727276120000|2024-09-25 14:55:20|18432.4|18420.4|18432.4|18420.4|18432.5|18420.5|18432.4|18420.4|2
1727276130000|2024-09-25 14:55:30|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|0
1727276140000|2024-09-25 14:55:40|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|18433.5|18421.5|0
1727276150000|2024-09-25 14:55:50|18433.4|18421.4|18433.5|18421.5|18433.5|18421.5|18432.3|18420.3|0
1727276160000|2024-09-25 14:56:00|18433.7|18421.7|18434.8|18422.8|18434.8|18422.8|18432.3|18420.3|0
1727276170000|2024-09-25 14:56:10|18437.3|18425.3|18436|18424|18438.7|18426.7|18434.8|18422.8|2
1727276180000|2024-09-25 14:56:20|18434.8|18422.8|18436|18424|18436|18424|18434.8|18422.8|1
1727276190000|2024-09-25 14:56:30|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18434.9|18422.9|3
1727276200000|2024-09-25 14:56:40|18437.4|18425.4|18437.3|18425.3|18437.4|18425.4|18437.3|18425.3|0
1727276210000|2024-09-25 14:56:50|||||||||2
1727276240000|2024-09-25 14:57:20|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|0
1727276250000|2024-09-25 14:57:30|18436|18424|18436.2|18424.2|18436.2|18424.2|18436|18424|1
1727276270000|2024-09-25 14:57:50|18433.7|18421.7|18433.5|18421.5|18434.8|18422.8|18432.3|18420.3|6
1727276280000|2024-09-25 14:58:00|18432.3|18420.3|18433.5|18421.5|18434.8|18422.8|18432.3|18420.3|3
1727276290000|2024-09-25 14:58:10|18434.8|18422.8|18432.3|18420.3|18434.8|18422.8|18432.3|18420.3|5
1727276310000|2024-09-25 14:58:30|18432.4|18420.4|18432.4|18420.4|18432.4|18420.4|18432.4|18420.4|0
1727276320000|2024-09-25 14:58:40|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|1
1727276330000|2024-09-25 14:58:50|18429.9|18417.9|18432.5|18420.5|18432.5|18420.5|18429.9|18417.9|14
1727276340000|2024-09-25 14:59:00|18433.7|18421.7|18433.8|18421.8|18435|18423|18433.7|18421.7|0
1727276350000|2024-09-25 14:59:10|18430.1|18418.1|18430|18418|18430.1|18418.1|18430|18418|1
1727276360000|2024-09-25 14:59:20|||||||||1
1727276370000|2024-09-25 14:59:30|18428.9|18416.9|18428.8|18416.8|18428.9|18416.9|18428.8|18416.8|0
1727276380000|2024-09-25 14:59:40|18428.7|18416.7|18427.5|18415.5|18428.7|18416.7|18426.4|18414.4|0
1727276390000|2024-09-25 14:59:50|18427.7|18415.7|18430|18418|18430|18418|18427.7|18415.7|1
1727276400000|2024-09-25 15:00:00|18428.9|18416.9|18428.9|18416.9|18428.9|18416.9|18427.6|18415.6|1
1727276410000|2024-09-25 15:00:10|18427.6|18415.6|18426.4|18414.4|18427.6|18415.6|18426.4|18414.4|1
1727276420000|2024-09-25 15:00:20|18427.5|18415.5|18426.4|18414.4|18427.5|18415.5|18426.4|18414.4|0
1727276430000|2024-09-25 15:00:30|18427.5|18415.5|18426.4|18414.4|18427.5|18415.5|18426.4|18414.4|0
1727276440000|2024-09-25 15:00:40|18427.5|18415.5|18426.4|18414.4|18427.5|18415.5|18426.4|18414.4|0
1727276460000|2024-09-25 15:01:00|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|0
1727276470000|2024-09-25 15:01:10|18428.7|18416.7|18432.5|18420.5|18432.5|18420.5|18428.7|18416.7|1
1727276480000|2024-09-25 15:01:20|18432.6|18420.6|18432.5|18420.5|18432.6|18420.6|18432.5|18420.5|0
1727276510000|2024-09-25 15:01:50|18433.8|18421.8|18436.4|18424.4|18436.4|18424.4|18433.8|18421.8|0
1727276520000|2024-09-25 15:02:00|18436.3|18424.3|18436.3|18424.3|18436.4|18424.4|18435|18423|0
1727276560000|2024-09-25 15:02:40|18437.5|18425.5|18437.5|18425.5|18437.5|18425.5|18437.5|18425.5|0
1727276570000|2024-09-25 15:02:50|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|0
1727276590000|2024-09-25 15:03:10|18439.1|18427.1|18437.6|18425.6|18441.4|18429.4|18437.6|18425.6|4
1727276600000|2024-09-25 15:03:20|18437.7|18425.7|18437.6|18425.6|18438.9|18426.9|18437.6|18425.6|0
1727276610000|2024-09-25 15:03:30|18437.7|18425.7|18437.6|18425.6|18438.9|18426.9|18437.6|18425.6|0
1727276620000|2024-09-25 15:03:40|18438.9|18426.9|18437.7|18425.7|18438.9|18426.9|18437.7|18425.7|1
1727276630000|2024-09-25 15:03:50|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|2
1727276640000|2024-09-25 15:04:00|18440|18428|18440|18428|18440|18428|18440|18428|0
1727276650000|2024-09-25 15:04:10|18438.9|18426.9|18440|18428|18440|18428|18438.9|18426.9|0
1727276670000|2024-09-25 15:04:30|18442.3|18430.3|18441.4|18429.4|18442.5|18430.5|18441.3|18429.3|0
1727276680000|2024-09-25 15:04:40|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|0
1727276690000|2024-09-25 15:04:50|18443.8|18431.8|18442.5|18430.5|18443.8|18431.8|18442.5|18430.5|0
1727276700000|2024-09-25 15:05:00|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|3
1727276710000|2024-09-25 15:05:10|18441.2|18429.2|18440|18428|18442.4|18430.4|18440|18428|4
1727276720000|2024-09-25 15:05:20|18437.7|18425.7|18437.6|18425.6|18437.7|18425.7|18437.6|18425.6|0
1727276730000|2024-09-25 15:05:30|18440|18428|18436.4|18424.4|18440|18428|18436.4|18424.4|2
1727276740000|2024-09-25 15:05:40|18436.3|18424.3|18436.4|18424.4|18436.4|18424.4|18435.1|18423.1|0
1727276750000|2024-09-25 15:05:50|18435.1|18423.1|18436.4|18424.4|18436.4|18424.4|18435.1|18423.1|0
1727276760000|2024-09-25 15:06:00|18435.1|18423.1|18435.1|18423.1|18435.2|18423.2|18435.1|18423.1|0
1727276770000|2024-09-25 15:06:10|18433.9|18421.9|18432.5|18420.5|18433.9|18421.9|18432.5|18420.5|1
1727276790000|2024-09-25 15:06:30|||||||||2
1727276800000|2024-09-25 15:06:40|||||||||1
1727276810000|2024-09-25 15:06:50|18432.6|18420.6|18430|18418|18432.6|18420.6|18430|18418|2
1727276830000|2024-09-25 15:07:10|||||||||5
1727276840000|2024-09-25 15:07:20|||||||||1
1727276850000|2024-09-25 15:07:30|18430.1|18418.1|18430.1|18418.1|18430.1|18418.1|18430.1|18418.1|0
1727276860000|2024-09-25 15:07:40|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|3
1727276880000|2024-09-25 15:08:00|18427.9|18415.9|18426.6|18414.6|18430.1|18418.1|18426.6|18414.6|6
1727276890000|2024-09-25 15:08:10|18426.5|18414.5|18426.6|18414.6|18426.6|18414.6|18426.5|18414.5|0
1727276900000|2024-09-25 15:08:20|18426.7|18414.7|18431.6|18419.6|18432.7|18420.7|18426.7|18414.7|2
1727276910000|2024-09-25 15:08:30|18431.7|18419.7|18432.9|18420.9|18432.9|18420.9|18431.7|18419.7|0
1727276920000|2024-09-25 15:08:40|18430.4|18418.4|18430.4|18418.4|18430.4|18418.4|18430.4|18418.4|4
1727276940000|2024-09-25 15:09:00|18430.5|18418.5|18431.6|18419.6|18431.6|18419.6|18430.5|18418.5|0
1727276950000|2024-09-25 15:09:10|18431.5|18419.5|18431.6|18419.6|18431.6|18419.6|18430.4|18418.4|0
1727276960000|2024-09-25 15:09:20|18431.5|18419.5|18433|18421|18433|18421|18430.4|18418.4|2
1727276970000|2024-09-25 15:09:30|18434.1|18422.1|18434.1|18422.1|18435.2|18423.2|18434.1|18422.1|1
1727276980000|2024-09-25 15:09:40|18436.6|18424.6|18434.2|18422.2|18436.6|18424.6|18434.2|18422.2|1
1727277000000|2024-09-25 15:10:00|18433|18421|18434.2|18422.2|18434.2|18422.2|18433|18421|0
1727277010000|2024-09-25 15:10:10|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|1
1727277030000|2024-09-25 15:10:30|18433.2|18421.2|18435.5|18423.5|18435.5|18423.5|18433.2|18421.2|0
1727277040000|2024-09-25 15:10:40|18435.6|18423.6|18435.6|18423.6|18435.6|18423.6|18435.6|18423.6|0
1727277050000|2024-09-25 15:10:50|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|4
1727277060000|2024-09-25 15:11:00|18434.3|18422.3|18435.5|18423.5|18435.5|18423.5|18434.3|18422.3|0
1727277090000|2024-09-25 15:11:30|18433.1|18421.1|18434.3|18422.3|18435.5|18423.5|18433.1|18421.1|1
1727277100000|2024-09-25 15:11:40|18435.5|18423.5|18435.5|18423.5|18435.5|18423.5|18435.5|18423.5|0
1727277110000|2024-09-25 15:11:50|18435.4|18423.4|18435.4|18423.4|18435.4|18423.4|18435.4|18423.4|1
1727277120000|2024-09-25 15:12:00|18435.5|18423.5|18435.5|18423.5|18435.5|18423.5|18435.5|18423.5|0
1727277140000|2024-09-25 15:12:20|18437.8|18425.8|18437.8|18425.8|18437.8|18425.8|18437.8|18425.8|0
1727277170000|2024-09-25 15:12:50|18435.5|18423.5|18435.4|18423.4|18435.5|18423.5|18435.4|18423.4|0
1727277190000|2024-09-25 15:13:10|18434.1|18422.1|18432.9|18420.9|18434.1|18422.1|18432.9|18420.9|3
1727277200000|2024-09-25 15:13:20|18435.4|18423.4|18434.1|18422.1|18435.4|18423.4|18433|18421|2
1727277210000|2024-09-25 15:13:30|18433|18421|18434.1|18422.1|18434.1|18422.1|18433|18421|0
1727277220000|2024-09-25 15:13:40|18433|18421|18433|18421|18433|18421|18433|18421|0
1727277240000|2024-09-25 15:14:00|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|6
1727277280000|2024-09-25 15:14:40|18430.6|18418.6|18430.5|18418.5|18430.6|18418.6|18430.5|18418.5|0
1727277300000|2024-09-25 15:15:00|18430.4|18418.4|18430.5|18418.5|18432.9|18420.9|18430.4|18418.4|2
1727277310000|2024-09-25 15:15:10|18431.5|18419.5|18430.5|18418.5|18431.6|18419.6|18430.5|18418.5|0
1727277320000|2024-09-25 15:15:20|18429.3|18417.3|18428|18416|18430.4|18418.4|18428|18416|3
1727277330000|2024-09-25 15:15:30|18430.5|18418.5|18430.4|18418.4|18430.5|18418.5|18429.1|18417.1|0
1727277340000|2024-09-25 15:15:40|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|0
1727277350000|2024-09-25 15:15:50|18430.4|18418.4|18430.3|18418.3|18430.5|18418.5|18430.3|18418.3|0
1727277360000|2024-09-25 15:16:00|18430.5|18418.5|18431.6|18419.6|18432.8|18420.8|18430.5|18418.5|0
1727277370000|2024-09-25 15:16:10|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|18430.5|18418.5|0
1727277410000|2024-09-25 15:16:50|18428.1|18416.1|18425.5|18413.5|18428.1|18416.1|18423.1|18411.1|3
1727277420000|2024-09-25 15:17:00|18427.9|18415.9|18428|18416|18428|18416|18427.9|18415.9|0
1727277450000|2024-09-25 15:17:30|18429.2|18417.2|18429.2|18417.2|18430.5|18418.5|18428|18416|0
1727277460000|2024-09-25 15:17:40|18429.3|18417.3|18429.2|18417.2|18429.3|18417.3|18429.2|18417.2|0
1727277470000|2024-09-25 15:17:50|18429.1|18417.1|18429.2|18417.2|18430.4|18418.4|18429.1|18417.1|3
1727277480000|2024-09-25 15:18:00|18430.4|18418.4|18427.9|18415.9|18430.4|18418.4|18427.9|18415.9|1
1727277510000|2024-09-25 15:18:30|18427.5|18415.5|18427.7|18415.7|18427.8|18415.8|18427.5|18415.5|10
1727277540000|2024-09-25 15:19:00|18430|18418|18430|18418|18430|18418|18430|18418|6
1727277560000|2024-09-25 15:19:20|18427.7|18415.7|18427.5|18415.5|18427.7|18415.7|18427.5|18415.5|0
1727277570000|2024-09-25 15:19:30|18426.4|18414.4|18427.5|18415.5|18427.5|18415.5|18425.3|18413.3|3
1727277590000|2024-09-25 15:19:50|18426.4|18414.4|18426.4|18414.4|18427.5|18415.5|18426.4|18414.4|0
1727277600000|2024-09-25 15:20:00|18425|18413|18422.7|18410.7|18425|18413|18422.7|18410.7|0
1727277610000|2024-09-25 15:20:10|18422.5|18410.5|18420|18408|18422.5|18410.5|18420|18408|1
1727277620000|2024-09-25 15:20:20|18419.9|18407.9|18420.1|18408.1|18420.1|18408.1|18419.9|18407.9|3
1727277640000|2024-09-25 15:20:40|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|2
1727277650000|2024-09-25 15:20:50|18419.8|18407.8|18422.6|18410.6|18422.7|18410.7|18417.6|18405.6|10
1727277660000|2024-09-25 15:21:00|18422.7|18410.7|18422.6|18410.6|18422.7|18410.7|18422.6|18410.6|0
1727277690000|2024-09-25 15:21:30|18422.8|18410.8|18415.3|18403.3|18422.8|18410.8|18415.3|18403.3|7
1727277710000|2024-09-25 15:21:50|18412.9|18400.9|18412.9|18400.9|18412.9|18400.9|18412.9|18400.9|1
1727277740000|2024-09-25 15:22:20|18411.6|18399.6|18412.7|18400.7|18412.7|18400.7|18411.6|18399.6|18
1727277750000|2024-09-25 15:22:30|18411.4|18399.4|18411.4|18399.4|18412.6|18400.6|18411.4|18399.4|10
1727277760000|2024-09-25 15:22:40|18412.6|18400.6|18411.4|18399.4|18412.6|18400.6|18411.4|18399.4|0
1727277770000|2024-09-25 15:22:50|18412.3|18400.3|18422.6|18410.6|18422.6|18410.6|18412.3|18400.3|2
1727277780000|2024-09-25 15:23:00|18422.4|18410.4|18417.6|18405.6|18422.4|18410.4|18416.4|18404.4|1
1727277790000|2024-09-25 15:23:10|18416.5|18404.5|18415.3|18403.3|18416.5|18404.5|18415.3|18403.3|7
1727277800000|2024-09-25 15:23:20|18415.2|18403.2|18415.1|18403.1|18415.2|18403.2|18415.1|18403.1|0
1727277810000|2024-09-25 15:23:30|18415.2|18403.2|18415.2|18403.2|18415.2|18403.2|18415.2|18403.2|9
1727277820000|2024-09-25 15:23:40|18415.3|18403.3|18415.3|18403.3|18415.3|18403.3|18415.3|18403.3|1
1727277840000|2024-09-25 15:24:00|18415.5|18403.5|18414.2|18402.2|18415.5|18403.5|18414.2|18402.2|9
1727277850000|2024-09-25 15:24:10|18414.3|18402.3|18413|18401|18414.3|18402.3|18413|18401|0
1727277880000|2024-09-25 15:24:40|||||||||1
1727277890000|2024-09-25 15:24:50|18419.2|18407.2|18421.5|18409.5|18423.1|18409.5|18419.2|18403.1|2
1727277900000|2024-09-25 15:25:00|18424|18412|18424.1|18412.1|18424.2|18412.2|18422.8|18410.8|0
1727277910000|2024-09-25 15:25:10|18423|18411|18418|18406|18423|18411|18416.8|18404.8|2
1727277920000|2024-09-25 15:25:20|18416.8|18404.8|18415.3|18403.3|18416.8|18404.8|18415.3|18403.3|0
1727277930000|2024-09-25 15:25:30|18415.4|18403.4|18412.9|18400.9|18415.4|18403.4|18412.8|18400.8|0
1727277940000|2024-09-25 15:25:40|18412.8|18400.8|18414.1|18402.1|18416.5|18404.5|18412.8|18400.8|0
1727277950000|2024-09-25 15:25:50|18414.2|18402.2|18420.2|18408.2|18420.2|18408.2|18414.1|18402.1|3
1727277960000|2024-09-25 15:26:00|18420.3|18408.3|18423.9|18411.9|18423.9|18411.9|18420.3|18408.3|0
1727277970000|2024-09-25 15:26:10|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.7|18411.7|1
1727277980000|2024-09-25 15:26:20|18423.9|18411.9|18423.8|18411.8|18425.1|18413.1|18423.8|18411.8|0
1727277990000|2024-09-25 15:26:30|18425.1|18413.1|18425|18413|18425.1|18413.1|18425|18413|0
1727278000000|2024-09-25 15:26:40|18423.8|18411.8|18423.8|18411.8|18425.1|18413.1|18423.8|18411.8|5
1727278010000|2024-09-25 15:26:50|18423.9|18411.9|18423.8|18411.8|18423.9|18411.9|18423.8|18411.8|0
1727278020000|2024-09-25 15:27:00|18423.7|18411.7|18421.4|18409.4|18423.7|18411.7|18421.4|18409.4|0
1727278030000|2024-09-25 15:27:10|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|0
1727278040000|2024-09-25 15:27:20|18420.2|18408.2|18421.4|18409.4|18421.4|18409.4|18420.2|18408.2|0
1727278050000|2024-09-25 15:27:30|18421.3|18409.3|18422.6|18410.6|18422.6|18410.6|18421.3|18409.3|0
1727278060000|2024-09-25 15:27:40|||||||||1
1727278080000|2024-09-25 15:28:00|18422.5|18410.5|18421.4|18409.4|18422.6|18410.6|18420.1|18408.1|0
1727278090000|2024-09-25 15:28:10|18422.6|18410.6|18421.4|18409.4|18422.6|18410.6|18421.3|18409.3|0
1727278100000|2024-09-25 15:28:20|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|0
1727278140000|2024-09-25 15:29:00|||||||||9
1727278150000|2024-09-25 15:29:10|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|0
1727278170000|2024-09-25 15:29:30|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|1
1727278180000|2024-09-25 15:29:40|18423.9|18411.9|18425.1|18413.1|18425.1|18413.1|18423.9|18411.9|0
1727278190000|2024-09-25 15:29:50|18425.3|18413.3|18426.3|18414.3|18427.6|18415.6|18425.3|18413.3|0
1727278200000|2024-09-25 15:30:00|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|1
1727278210000|2024-09-25 15:30:10|18425|18413|18425.1|18413.1|18425.1|18413.1|18422.6|18410.6|23
1727278220000|2024-09-25 15:30:20|18427.5|18415.5|18415.1|18403.1|18427.6|18415.6|18415.1|18403.1|13
1727278230000|2024-09-25 15:30:30|18416.2|18404.2|18410|18398|18416.2|18404.2|18410|18398|5
1727278240000|2024-09-25 15:30:40|18411.3|18399.3|18416.4|18404.4|18416.4|18404.4|18411.3|18399.3|25
1727278250000|2024-09-25 15:30:50|18416.3|18404.3|18417.6|18405.6|18418.8|18406.8|18415.2|18403.2|1
1727278260000|2024-09-25 15:31:00|18417.5|18405.5|18417.6|18405.6|18417.6|18405.6|18415.2|18403.2|0
1727278270000|2024-09-25 15:31:10|18416.4|18404.4|18410.3|18398.3|18416.4|18404.4|18410.3|18398.3|6
1727278280000|2024-09-25 15:31:20|18411.5|18399.5|18414|18402|18414.1|18402.1|18411.5|18399.5|0
1727278290000|2024-09-25 15:31:30|18416.3|18404.3|18416.3|18404.3|18416.4|18404.4|18416.3|18404.3|10
1727278300000|2024-09-25 15:31:40|18416.4|18404.4|18417.6|18405.6|18417.6|18405.6|18416.4|18404.4|0
1727278320000|2024-09-25 15:32:00|18417.5|18405.5|18417.5|18405.5|18417.5|18405.5|18417.5|18405.5|1
1727278330000|2024-09-25 15:32:10|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|2
1727278340000|2024-09-25 15:32:20|18418.6|18406.6|18417.5|18405.5|18418.6|18406.6|18417.5|18405.5|0
1727278350000|2024-09-25 15:32:30|18417.6|18405.6|18418.7|18406.7|18418.7|18406.7|18417.6|18405.6|1
1727278360000|2024-09-25 15:32:40|18419.9|18407.9|18420|18408|18421.1|18409.1|18419.9|18407.9|1
1727278370000|2024-09-25 15:32:50|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|0
1727278380000|2024-09-25 15:33:00|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|18419.9|18407.9|0
1727278390000|2024-09-25 15:33:10|18420|18408|18422.4|18410.4|18422.4|18410.4|18420|18408|0
1727278410000|2024-09-25 15:33:30|||||||||1
1727278430000|2024-09-25 15:33:50|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|6
1727278460000|2024-09-25 15:34:20|18425|18413|18426.1|18414.1|18426.1|18414.1|18425|18413|0
1727278470000|2024-09-25 15:34:30|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|0
1727278480000|2024-09-25 15:34:40|18427.4|18415.4|18426.2|18414.2|18427.4|18415.4|18426.2|18414.2|0
1727278500000|2024-09-25 15:35:00|||||||||10
1727278510000|2024-09-25 15:35:10|18426.1|18414.1|18426.2|18414.2|18426.2|18414.2|18424.7|18412.7|10
1727278520000|2024-09-25 15:35:20|18427.4|18415.4|18427.4|18415.4|18427.4|18415.4|18427.4|18415.4|2
1727278530000|2024-09-25 15:35:30|18428.5|18416.5|18427.4|18415.4|18428.6|18416.6|18427.4|18415.4|0
1727278550000|2024-09-25 15:35:50|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|0
1727278590000|2024-09-25 15:36:30|||||||||1
1727278600000|2024-09-25 15:36:40|18425.1|18413.1|18425|18413|18425.1|18413.1|18425|18413|5
1727278620000|2024-09-25 15:37:00|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|0
1727278630000|2024-09-25 15:37:10|18425|18413|18425|18413|18425|18413|18425|18413|0
1727278650000|2024-09-25 15:37:30|18420.3|18408.3|18422.7|18410.7|18422.7|18410.7|18420.3|18408.3|0
1727278660000|2024-09-25 15:37:40|18422.6|18410.6|18424.9|18412.9|18426.1|18414.1|18422.6|18410.6|3
1727278670000|2024-09-25 15:37:50|18423.7|18411.7|18426.2|18414.2|18426.2|18414.2|18423.7|18411.7|1
1727278680000|2024-09-25 15:38:00|18427.4|18415.4|18427.4|18415.4|18427.4|18415.4|18426.2|18414.2|1
1727278720000|2024-09-25 15:38:40|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|0
1727278740000|2024-09-25 15:39:00|18428.7|18416.7|18428.7|18416.7|18428.7|18416.7|18427.5|18415.5|3
1727278750000|2024-09-25 15:39:10|18428.6|18416.6|18426.2|18414.2|18429.9|18417.9|18424.9|18412.9|2
1727278760000|2024-09-25 15:39:20|18426.1|18414.1|18427.4|18415.4|18427.4|18415.4|18426.1|18414.1|0
1727278780000|2024-09-25 15:39:40|18427.5|18415.5|18427.4|18415.4|18427.5|18415.5|18427.4|18415.4|4
1727278790000|2024-09-25 15:39:50|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|0
1727278810000|2024-09-25 15:40:10|18423.7|18411.7|18423.7|18411.7|18423.7|18411.7|18423.7|18411.7|5
1727278820000|2024-09-25 15:40:20|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|2
1727278850000|2024-09-25 15:40:50|18421.2|18409.2|18424.9|18412.9|18424.9|18412.9|18421.2|18409.2|2
1727278860000|2024-09-25 15:41:00|18423.7|18411.7|18424.9|18412.9|18424.9|18412.9|18423.7|18411.7|0
1727278870000|2024-09-25 15:41:10|||||||||1
1727278880000|2024-09-25 15:41:20|18423.7|18411.7|18424.9|18412.9|18424.9|18412.9|18423.7|18411.7|0
1727278890000|2024-09-25 15:41:30|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|0
1727278910000|2024-09-25 15:41:50|18422.4|18410.4|18421.2|18409.2|18422.4|18410.4|18420|18408|1
1727278920000|2024-09-25 15:42:00|18421.1|18409.1|18421.2|18409.2|18421.2|18409.2|18421.1|18409.1|9
1727278960000|2024-09-25 15:42:40|||||||||1
1727278980000|2024-09-25 15:43:00|18421.1|18409.1|18420|18408|18421.1|18409.1|18420|18408|0
1727279020000|2024-09-25 15:43:40|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|0
1727279090000|2024-09-25 15:44:50|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|18422.3|18410.3|12
1727279100000|2024-09-25 15:45:00|18420.9|18408.9|18417.4|18405.4|18420.9|18408.9|18417.4|18405.4|7
1727279110000|2024-09-25 15:45:10|18416.2|18404.2|18422.6|18410.6|18422.6|18410.6|18416.2|18404.2|1
1727279120000|2024-09-25 15:45:20|18423.7|18411.7|18423.6|18411.6|18423.7|18411.7|18423.6|18411.6|11
1727279130000|2024-09-25 15:45:30|18424.8|18412.8|18423.6|18411.6|18424.8|18412.8|18423.6|18411.6|0
1727279140000|2024-09-25 15:45:40|18424.8|18412.8|18423.6|18411.6|18424.8|18412.8|18423.6|18411.6|0
1727279150000|2024-09-25 15:45:50|18423.5|18411.5|18416.6|18404.6|18423.5|18411.5|18416.6|18404.6|42
1727279160000|2024-09-25 15:46:00|18419|18407|18417.9|18405.9|18419|18407|18417.9|18405.9|1
1727279170000|2024-09-25 15:46:10|18416.7|18404.7|18419|18407|18419|18407|18416.7|18404.7|0
1727279180000|2024-09-25 15:46:20|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|6
1727279200000|2024-09-25 15:46:40|18419|18407|18419.1|18407.1|18419.1|18407.1|18417.9|18405.9|1
1727279210000|2024-09-25 15:46:50|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|0
1727279220000|2024-09-25 15:47:00|18419|18407|18419|18407|18419.1|18407.1|18419|18407|0
1727279230000|2024-09-25 15:47:10|18419.1|18407.1|18417.9|18405.9|18419.1|18407.1|18417.9|18405.9|0
1727279240000|2024-09-25 15:47:20|18419|18407|18419|18407|18419|18407|18419|18407|12
1727279250000|2024-09-25 15:47:30|||||||||1
1727279280000|2024-09-25 15:48:00|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|2
1727279290000|2024-09-25 15:48:10|18417.9|18405.9|18418.9|18406.9|18418.9|18406.9|18417.8|18405.8|12
1727279300000|2024-09-25 15:48:20|18417.8|18405.8|18418.9|18406.9|18418.9|18406.9|18417.8|18405.8|0
1727279310000|2024-09-25 15:48:30|18419|18407|18420.4|18408.4|18421.5|18409.5|18419|18407|4
1727279320000|2024-09-25 15:48:40|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|2
1727279340000|2024-09-25 15:49:00|18419|18407|18419|18407|18419|18407|18419|18407|1
1727279350000|2024-09-25 15:49:10|18417.9|18405.9|18419|18407|18419|18407|18417.9|18405.9|0
1727279360000|2024-09-25 15:49:20|18417.9|18405.9|18419|18407|18419|18407|18417.9|18405.9|10
1727279370000|2024-09-25 15:49:30|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|0
1727279380000|2024-09-25 15:49:40|18419|18407|18417.9|18405.9|18419|18407|18417.9|18405.9|2
1727279390000|2024-09-25 15:49:50|18419|18407|18417.9|18405.9|18419|18407|18417.9|18405.9|0
1727279400000|2024-09-25 15:50:00|18417.8|18405.8|18417.9|18405.9|18417.9|18405.9|18417.8|18405.8|3
1727279410000|2024-09-25 15:50:10|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|4
1727279440000|2024-09-25 15:50:40|18414.3|18402.3|18414.3|18402.3|18415.5|18403.5|18414.3|18402.3|8
1727279450000|2024-09-25 15:50:50|||||||||3
1727279460000|2024-09-25 15:51:00|18416.7|18404.7|18419.1|18407.1|18420.4|18408.4|18416.7|18404.7|9
1727279470000|2024-09-25 15:51:10|18419.2|18407.2|18421.5|18409.5|18421.5|18409.5|18419.2|18407.2|11
1727279480000|2024-09-25 15:51:20|18421.4|18409.4|18421.5|18409.5|18421.5|18409.5|18421.4|18409.4|0
1727279490000|2024-09-25 15:51:30|18421.4|18409.4|18419|18407|18421.4|18409.4|18419|18407|1
1727279500000|2024-09-25 15:51:40|18420.4|18408.4|18420.4|18408.4|18420.4|18408.4|18420.4|18408.4|0
1727279510000|2024-09-25 15:51:50|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|0
1727279520000|2024-09-25 15:52:00|18420.3|18408.3|18420.4|18408.4|18420.4|18408.4|18420.3|18408.3|0
1727279530000|2024-09-25 15:52:10|18419.2|18407.2|18417.9|18405.9|18419.2|18407.2|18417.9|18405.9|2
1727279540000|2024-09-25 15:52:20|18420.3|18408.3|18420.2|18408.2|18420.4|18408.4|18419|18407|2
1727279550000|2024-09-25 15:52:30|18420.3|18408.3|18420.2|18408.2|18420.4|18408.4|18420.2|18408.2|0
1727279560000|2024-09-25 15:52:40|18420.3|18408.3|18420.3|18408.3|18420.3|18408.3|18420.2|18408.2|0
1727279570000|2024-09-25 15:52:50|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|0
1727279640000|2024-09-25 15:54:00|18419.1|18407.1|18420.2|18408.2|18420.2|18408.2|18419|18407|3
1727279650000|2024-09-25 15:54:10|18419|18407|18418.9|18406.9|18419|18407|18418.9|18406.9|6
1727279670000|2024-09-25 15:54:30|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|18416.6|18404.6|22
1727279700000|2024-09-25 15:55:00|18419|18407|18419|18407|18421.4|18409.4|18419|18407|0
1727279720000|2024-09-25 15:55:20|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|4
1727279730000|2024-09-25 15:55:30|18418|18406|18418.1|18406.1|18418.1|18406.1|18418|18406|1
1727279740000|2024-09-25 15:55:40|18417.9|18405.9|18419|18407|18419.1|18407.1|18417.9|18405.9|0
1727279750000|2024-09-25 15:55:50|||||||||1
1727279790000|2024-09-25 15:56:30|18416.6|18404.6|18419|18407|18419|18407|18416.6|18404.6|2
1727279800000|2024-09-25 15:56:40|18419.1|18407.1|18420.3|18408.3|18420.3|18408.3|18419.1|18407.1|0
1727279810000|2024-09-25 15:56:50|18419.1|18407.1|18421.5|18409.5|18421.5|18409.5|18419|18407|0
1727279820000|2024-09-25 15:57:00|18421.4|18409.4|18421.4|18409.4|18421.4|18409.4|18421.4|18409.4|11
1727279830000|2024-09-25 15:57:10|||||||||1
1727279840000|2024-09-25 15:57:20|18422.7|18410.7|18423.8|18411.8|18423.8|18411.8|18422.7|18410.7|2
1727279850000|2024-09-25 15:57:30|18426.4|18414.4|18428.9|18416.9|18428.9|18416.9|18426.4|18414.4|1
1727279860000|2024-09-25 15:57:40|||||||||2
1727279880000|2024-09-25 15:58:00|18427.7|18415.7|18430.2|18418.2|18430.2|18418.2|18427.7|18415.7|73
1727279890000|2024-09-25 15:58:10|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|5
1727279900000|2024-09-25 15:58:20|18430.2|18418.2|18428.7|18416.7|18430.2|18418.2|18428.7|18416.7|0
1727279910000|2024-09-25 15:58:30|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|1
1727279920000|2024-09-25 15:58:40|||||||||1
1727279930000|2024-09-25 15:58:50|18426.4|18414.4|18426.5|18414.5|18426.5|18414.5|18426.4|18414.4|2
1727279940000|2024-09-25 15:59:00|18428.8|18416.8|18427.7|18415.7|18428.8|18416.8|18427.7|18415.7|0
1727279950000|2024-09-25 15:59:10|18429|18417|18426.8|18414.8|18429|18417|18426.5|18414.5|2
1727279960000|2024-09-25 15:59:20|18424.1|18412.1|18423|18411|18424.3|18412.3|18423|18411|4
1727279970000|2024-09-25 15:59:30|18423.1|18411.1|18423.1|18411.1|18423.1|18411.1|18423|18411|0
1727279980000|2024-09-25 15:59:40|18423|18411|18422.9|18410.9|18424|18412|18422.9|18410.9|1
1727279990000|2024-09-25 15:59:50|18421.6|18409.6|18421.6|18409.6|18421.6|18409.6|18420.4|18408.4|2
1727280000000|2024-09-25 16:00:00|18422.9|18410.9|18424.3|18412.3|18424.3|18412.3|18422.9|18410.9|3
1727280020000|2024-09-25 16:00:20|18426.5|18414.5|18426.6|18414.6|18428.9|18416.9|18426.5|18414.5|0
1727280030000|2024-09-25 16:00:30|18426.5|18414.5|18426.6|18414.6|18426.6|18414.6|18426.5|18414.5|0
1727280060000|2024-09-25 16:01:00|18427.8|18415.8|18427.9|18415.9|18427.9|18415.9|18427.8|18415.8|0
1727280070000|2024-09-25 16:01:10|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727280080000|2024-09-25 16:01:20|18427|18415|18429.3|18417.3|18429.3|18417.3|18427|18415|0
1727280090000|2024-09-25 16:01:30|18429.1|18417.1|18429.1|18417.1|18429.1|18417.1|18429.1|18417.1|0
1727280100000|2024-09-25 16:01:40|18429.3|18417.3|18429.3|18417.3|18430.4|18418.4|18429.3|18417.3|0
1727280110000|2024-09-25 16:01:50|18429.4|18417.4|18429.3|18417.3|18430.4|18418.4|18429.3|18417.3|1
1727280120000|2024-09-25 16:02:00|18429.4|18417.4|18428.1|18416.1|18431.8|18419.8|18426.9|18414.9|17
1727280130000|2024-09-25 16:02:10|18428.2|18416.2|18427.9|18415.9|18429.4|18417.4|18426.8|18414.8|14
1727280140000|2024-09-25 16:02:20|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727280150000|2024-09-25 16:02:30|18426.9|18414.9|18427|18415|18427|18415|18426.9|18414.9|2
1727280160000|2024-09-25 16:02:40|18426.9|18414.9|18427|18415|18427|18415|18426.8|18414.8|1
1727280180000|2024-09-25 16:03:00|18426.9|18414.9|18427|18415|18427|18415|18426.9|18414.9|1
1727280200000|2024-09-25 16:03:20|18427.1|18415.1|18427.2|18415.2|18429.7|18417.7|18427|18415|6
1727280210000|2024-09-25 16:03:30|18427|18415|18424.7|18412.7|18427|18415|18424.7|18412.7|1
1727280220000|2024-09-25 16:03:40|18424.6|18412.6|18424.6|18412.6|18424.6|18412.6|18424.5|18412.5|1
1727280230000|2024-09-25 16:03:50|18424.5|18412.5|18423.3|18411.3|18424.5|18412.5|18422.1|18410.1|0
1727280240000|2024-09-25 16:04:00|18423.2|18411.2|18423.3|18411.3|18424.5|18412.5|18423.2|18411.2|0
1727280250000|2024-09-25 16:04:10|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|6
1727280260000|2024-09-25 16:04:20|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|0
1727280290000|2024-09-25 16:04:50|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|18425.8|18413.8|1
1727280340000|2024-09-25 16:05:40|18425.9|18413.9|18424.8|18412.8|18428.2|18416.2|18424.7|18412.7|5
1727280350000|2024-09-25 16:05:50|18425.9|18413.9|18425.9|18413.9|18425.9|18413.9|18425.9|18413.9|0
1727280360000|2024-09-25 16:06:00|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|0
1727280420000|2024-09-25 16:07:00|18424.7|18412.7|18424.7|18412.7|18424.8|18412.8|18424.7|18412.7|1
1727280430000|2024-09-25 16:07:10|18422.3|18410.3|18423.6|18411.6|18424.7|18412.7|18422.3|18410.3|0
1727280440000|2024-09-25 16:07:20|18424.8|18412.8|18425.9|18413.9|18425.9|18413.9|18424.8|18412.8|1
1727280450000|2024-09-25 16:07:30|18427.1|18415.1|18424.5|18412.5|18427.1|18415.1|18424.5|18412.5|3
1727280500000|2024-09-25 16:08:20|18424.6|18412.6|18425.6|18413.6|18425.6|18413.6|18424.5|18412.5|0
1727280510000|2024-09-25 16:08:30|18424.5|18412.5|18424.5|18412.5|18424.5|18412.5|18424.5|18412.5|2
1727280530000|2024-09-25 16:08:50|18424.6|18412.6|18424.5|18412.5|18424.6|18412.6|18424.5|18412.5|7
1727280540000|2024-09-25 16:09:00|18424.6|18412.6|18424.5|18412.5|18425.6|18413.6|18424.5|18412.5|3
1727280550000|2024-09-25 16:09:10|18425.6|18413.6|18424.5|18412.5|18425.7|18413.7|18424.5|18412.5|1
1727280560000|2024-09-25 16:09:20|18424.4|18412.4|18424.5|18412.5|18424.5|18412.5|18424.4|18412.4|0
1727280580000|2024-09-25 16:09:40|18425.6|18413.6|18424.5|18412.5|18425.6|18413.6|18424.5|18412.5|1
1727280590000|2024-09-25 16:09:50|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|18424.5|18412.5|0
1727280600000|2024-09-25 16:10:00|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727280620000|2024-09-25 16:10:20|18426.9|18414.9|18426.9|18414.9|18426.9|18414.9|18426.9|18414.9|0
1727280630000|2024-09-25 16:10:30|18427|18415|18427.1|18415.1|18427.1|18415.1|18427|18415|0
1727280640000|2024-09-25 16:10:40|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|0
1727280650000|2024-09-25 16:10:50|||||||||2
1727280660000|2024-09-25 16:11:00|18429.3|18417.3|18429.3|18417.3|18429.3|18417.3|18429.3|18417.3|6
1727280680000|2024-09-25 16:11:20|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727280690000|2024-09-25 16:11:30|18426.9|18414.9|18426.8|18414.8|18426.9|18414.9|18426.8|18414.8|0
1727280700000|2024-09-25 16:11:40|18428|18416|18428|18416|18428|18416|18427.9|18415.9|7
1727280710000|2024-09-25 16:11:50|18429.2|18417.2|18426.8|18414.8|18429.2|18417.2|18425.6|18413.6|2
1727280730000|2024-09-25 16:12:10|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|0
1727280740000|2024-09-25 16:12:20|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18425.6|18413.6|1
1727280750000|2024-09-25 16:12:30|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|3
1727280770000|2024-09-25 16:12:50|18425.5|18413.5|18425.5|18413.5|18425.5|18413.5|18425.5|18413.5|0
1727280780000|2024-09-25 16:13:00|18424.4|18412.4|18421.8|18409.8|18424.4|18412.4|18421.8|18409.8|1
1727280790000|2024-09-25 16:13:10|18418|18406|18418|18406|18418|18406|18418|18406|9
1727280800000|2024-09-25 16:13:20|||||||||1
1727280810000|2024-09-25 16:13:30|18419.2|18407.2|18419.3|18407.3|18419.3|18407.3|18419.2|18407.2|1
1727280820000|2024-09-25 16:13:40|18420.5|18408.5|18420.4|18408.4|18420.5|18408.5|18420.4|18408.4|2
1727280830000|2024-09-25 16:13:50|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|0
1727280860000|2024-09-25 16:14:20|18418.1|18406.1|18416.9|18404.9|18418.1|18406.1|18416.9|18404.9|0
1727280870000|2024-09-25 16:14:30|18417|18405|18418.1|18406.1|18418.1|18406.1|18417|18405|0
1727280890000|2024-09-25 16:14:50|18419.3|18407.3|18421.8|18409.8|18421.8|18409.8|18419.3|18407.3|2
1727280900000|2024-09-25 16:15:00|18420.5|18408.5|18420.5|18408.5|18421.8|18409.8|18420.4|18408.4|1
1727280910000|2024-09-25 16:15:10|18421.8|18409.8|18419.3|18407.3|18421.8|18409.8|18419.3|18407.3|0
1727280920000|2024-09-25 16:15:20|18419.2|18407.2|18416.9|18404.9|18419.2|18407.2|18416.9|18404.9|1
1727280930000|2024-09-25 16:15:30|||||||||3
1727280940000|2024-09-25 16:15:40|18418.1|18406.1|18418.1|18406.1|18418.1|18406.1|18416.9|18404.9|4
1727280950000|2024-09-25 16:15:50|18416.9|18404.9|18418.1|18406.1|18418.1|18406.1|18416.9|18404.9|1
1727280970000|2024-09-25 16:16:10|18420.6|18408.6|18421.8|18409.8|18421.8|18409.8|18420.6|18408.6|4
1727281010000|2024-09-25 16:16:50|18422|18410|18423.1|18411.1|18423.1|18411.1|18422|18410|7
1727281050000|2024-09-25 16:17:30|18424.3|18412.3|18424.3|18412.3|18424.4|18412.4|18424.3|18412.3|4
1727281060000|2024-09-25 16:17:40|18423|18411|18423|18411|18423|18411|18421.9|18409.9|10
1727281080000|2024-09-25 16:18:00|18424.2|18412.2|18421.9|18409.9|18424.2|18412.2|18421.9|18409.9|2
1727281090000|2024-09-25 16:18:10|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|1
1727281100000|2024-09-25 16:18:20|18421.9|18409.9|18421.8|18409.8|18421.9|18409.9|18421.8|18409.8|16
1727281160000|2024-09-25 16:19:20|18420.5|18408.5|18419.3|18407.3|18420.5|18408.5|18419.3|18407.3|0
1727281170000|2024-09-25 16:19:30|18419.4|18407.4|18419.3|18407.3|18419.4|18407.4|18419.3|18407.3|0
1727281180000|2024-09-25 16:19:40|18419.4|18407.4|18419.4|18407.4|18419.4|18407.4|18419.4|18407.4|0
1727281190000|2024-09-25 16:19:50|18419.3|18407.3|18419.4|18407.4|18419.4|18407.4|18419.3|18407.3|0
1727281220000|2024-09-25 16:20:20|18419.3|18407.3|18417|18405|18419.3|18407.3|18417|18405|1
1727281250000|2024-09-25 16:20:50|18416.9|18404.9|18412.3|18400.3|18416.9|18404.9|18412.3|18400.3|4
1727281260000|2024-09-25 16:21:00|18413.5|18401.5|18417|18405|18417.2|18405.2|18412.2|18400.2|13
1727281270000|2024-09-25 16:21:10|18417.1|18405.1|18419.5|18407.5|18419.5|18407.5|18417.1|18405.1|2
1727281280000|2024-09-25 16:21:20|18420.6|18408.6|18421.8|18409.8|18421.8|18409.8|18420.6|18408.6|0
1727281290000|2024-09-25 16:21:30|18421.9|18409.9|18420.6|18408.6|18421.9|18409.9|18420.6|18408.6|2
1727281300000|2024-09-25 16:21:40|18419.5|18407.5|18419.4|18407.4|18419.5|18407.5|18419.4|18407.4|2
1727281310000|2024-09-25 16:21:50|18419.3|18407.3|18415.8|18403.8|18419.3|18407.3|18414.6|18402.6|6
1727281320000|2024-09-25 16:22:00|18416.9|18404.9|18418.4|18406.4|18418.4|18406.4|18414.6|18402.6|3
1727281330000|2024-09-25 16:22:10|18418.3|18406.3|18421.8|18409.8|18421.8|18409.8|18418.3|18406.3|0
1727281340000|2024-09-25 16:22:20|18422.9|18410.9|18421.8|18409.8|18424.2|18412.2|18421.8|18409.8|3
1727281350000|2024-09-25 16:22:30|18422.9|18410.9|18422.9|18410.9|18422.9|18410.9|18422.9|18410.9|10
1727281360000|2024-09-25 16:22:40|18424.2|18412.2|18424.2|18412.2|18424.2|18412.2|18424.2|18412.2|2
1727281370000|2024-09-25 16:22:50|||||||||1
1727281380000|2024-09-25 16:23:00|18422.9|18410.9|18421.8|18409.8|18422.9|18410.9|18421.8|18409.8|0
1727281390000|2024-09-25 16:23:10|18424.2|18412.2|18423|18411|18424.2|18412.2|18421.9|18409.9|0
1727281410000|2024-09-25 16:23:30|18424.2|18412.2|18424.2|18412.2|18424.2|18412.2|18424.2|18412.2|0
1727281420000|2024-09-25 16:23:40|18423|18411|18421.9|18409.9|18423|18411|18421.9|18409.9|2
1727281440000|2024-09-25 16:24:00|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|2
1727281480000|2024-09-25 16:24:40|18423|18411|18424.2|18412.2|18424.2|18412.2|18423|18411|2
1727281490000|2024-09-25 16:24:50|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|1
1727281500000|2024-09-25 16:25:00|18420.7|18408.7|18419.3|18407.3|18420.7|18408.7|18419.3|18407.3|1
1727281530000|2024-09-25 16:25:30|||||||||4
1727281540000|2024-09-25 16:25:40|18416.9|18404.9|18416.9|18404.9|18416.9|18404.9|18416.9|18404.9|1
1727281550000|2024-09-25 16:25:50|18414.6|18402.6|18416.9|18404.9|18416.9|18404.9|18414.6|18402.6|1
1727281560000|2024-09-25 16:26:00|18414.6|18402.6|18415.9|18403.9|18418.2|18406.2|18414.6|18402.6|2
1727281570000|2024-09-25 16:26:10|18415.8|18403.8|18419.3|18407.3|18419.4|18407.4|18415.8|18403.8|2
1727281580000|2024-09-25 16:26:20|18419.4|18407.4|18421.7|18409.7|18421.7|18409.7|18419.4|18407.4|0
1727281590000|2024-09-25 16:26:30|18420.5|18408.5|18421.8|18409.8|18421.8|18409.8|18420.5|18408.5|2
1727281600000|2024-09-25 16:26:40|18420.7|18408.7|18421.8|18409.8|18421.8|18409.8|18420.7|18408.7|0
1727281610000|2024-09-25 16:26:50|18421.9|18409.9|18422|18410|18422|18410|18421.9|18409.9|0
1727281620000|2024-09-25 16:27:00|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|0
1727281630000|2024-09-25 16:27:10|18422|18410|18423.2|18411.2|18423.2|18411.2|18422|18410|0
1727281640000|2024-09-25 16:27:20|18422|18410|18422|18410|18423.2|18411.2|18422|18410|0
1727281650000|2024-09-25 16:27:30|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|0
1727281690000|2024-09-25 16:28:10|18422|18410|18423.2|18411.2|18423.2|18411.2|18422|18410|0
1727281700000|2024-09-25 16:28:20|18421.9|18409.9|18419.6|18407.6|18421.9|18409.9|18419.6|18407.6|2
1727281720000|2024-09-25 16:28:40|18420.8|18408.8|18420.8|18408.8|18420.8|18408.8|18420.8|18408.8|0
1727281730000|2024-09-25 16:28:50|18421.9|18409.9|18422|18410|18422|18410|18421.9|18409.9|1
1727281800000|2024-09-25 16:30:00|18421.9|18409.9|18421.9|18409.9|18422|18410|18421.9|18409.9|1
1727281810000|2024-09-25 16:30:10|18422|18410|18422|18410|18422|18410|18422|18410|0
1727281850000|2024-09-25 16:30:50|18420.8|18408.8|18419.6|18407.6|18420.8|18408.8|18419.6|18407.6|0
1727281860000|2024-09-25 16:31:00|||||||||4
1727281880000|2024-09-25 16:31:20|||||||||2
1727281890000|2024-09-25 16:31:30|18417.3|18405.3|18422.2|18410.2|18422.2|18410.2|18417.3|18405.3|8
1727281900000|2024-09-25 16:31:40|18422.1|18410.1|18422.1|18410.1|18422.2|18410.2|18422.1|18410.1|1
1727281910000|2024-09-25 16:31:50|18422|18410|18422.1|18410.1|18422.2|18410.2|18422|18410|0
1727281920000|2024-09-25 16:32:00|18422.2|18410.2|18422.2|18410.2|18422.2|18410.2|18422.2|18410.2|2
1727281940000|2024-09-25 16:32:20|18422|18410|18422|18410|18423.2|18411.2|18422|18410|4
1727281950000|2024-09-25 16:32:30|18423.2|18411.2|18424.6|18412.6|18424.6|18412.6|18423.2|18411.2|1
1727281960000|2024-09-25 16:32:40|18424.5|18412.5|18422.2|18410.2|18424.5|18412.5|18422.2|18410.2|0
1727281970000|2024-09-25 16:32:50|18423.4|18411.4|18424.6|18412.6|18424.6|18412.6|18423.4|18411.4|0
1727281990000|2024-09-25 16:33:10|18427|18415|18427|18415|18427|18415|18427|18415|0
1727282080000|2024-09-25 16:34:40|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|18429.4|18417.4|0
1727282090000|2024-09-25 16:34:50|18429.3|18417.3|18429.3|18417.3|18429.3|18417.3|18429.3|18417.3|4
1727282100000|2024-09-25 16:35:00|18427|18415|18424.5|18412.5|18427|18415|18424.5|18412.5|1
1727282110000|2024-09-25 16:35:10|18422|18410|18423.2|18411.2|18423.2|18411.2|18422|18410|0
1727282120000|2024-09-25 16:35:20|18422|18410|18424.4|18412.4|18424.4|18412.4|18422|18410|0
1727282130000|2024-09-25 16:35:30|18422|18410|18423.2|18411.2|18423.2|18411.2|18422|18410|1
1727282150000|2024-09-25 16:35:50|18424.3|18412.3|18424.3|18412.3|18424.3|18412.3|18424.3|18412.3|0
1727282160000|2024-09-25 16:36:00|18424.4|18412.4|18424.3|18412.3|18424.4|18412.4|18424.3|18412.3|0
1727282200000|2024-09-25 16:36:40|18425.7|18413.7|18426.8|18414.8|18426.8|18414.8|18425.7|18413.7|1
1727282210000|2024-09-25 16:36:50|18426.9|18414.9|18426.9|18414.9|18426.9|18414.9|18426.9|18414.9|1
1727282220000|2024-09-25 16:37:00|18426.8|18414.8|18423.3|18411.3|18426.8|18414.8|18423.3|18411.3|0
1727282230000|2024-09-25 16:37:10|18422.1|18410.1|18423.4|18411.4|18423.4|18411.4|18422|18410|0
1727282240000|2024-09-25 16:37:20|18423.3|18411.3|18424.7|18412.7|18424.7|18412.7|18422.1|18410.1|2
1727282250000|2024-09-25 16:37:30|18424.6|18412.6|18424.6|18412.6|18424.6|18412.6|18424.6|18412.6|33
1727282260000|2024-09-25 16:37:40|18424.7|18412.7|18424.6|18412.6|18424.7|18412.7|18424.6|18412.6|16
1727282270000|2024-09-25 16:37:50|18424.7|18412.7|18427|18415|18427|18415|18424.7|18412.7|0
1727282280000|2024-09-25 16:38:00|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|2
1727282300000|2024-09-25 16:38:20|18423.5|18411.5|18427|18415|18427|18415|18423.5|18411.5|10
1727282320000|2024-09-25 16:38:40|||||||||1
1727282350000|2024-09-25 16:39:10|18424.6|18412.6|18424.6|18412.6|18424.6|18412.6|18424.6|18412.6|0
1727282440000|2024-09-25 16:40:40|||||||||5
1727282470000|2024-09-25 16:41:10|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|14
1727282490000|2024-09-25 16:41:30|||||||||3
1727282500000|2024-09-25 16:41:40|||||||||1
1727282520000|2024-09-25 16:42:00|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|4
1727282540000|2024-09-25 16:42:20|18423.6|18411.6|18423.7|18411.7|18423.7|18411.7|18423.6|18411.6|1
1727282550000|2024-09-25 16:42:30|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|1
1727282560000|2024-09-25 16:42:40|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|0
1727282570000|2024-09-25 16:42:50|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|0
1727282580000|2024-09-25 16:43:00|18422.4|18410.4|18422.5|18410.5|18422.5|18410.5|18422.4|18410.4|0
1727282590000|2024-09-25 16:43:10|18422.4|18410.4|18420.1|18408.1|18422.4|18410.4|18420.1|18408.1|0
1727282610000|2024-09-25 16:43:30|||||||||4
1727282630000|2024-09-25 16:43:50|||||||||1
1727282670000|2024-09-25 16:44:30|||||||||2
1727282700000|2024-09-25 16:45:00|18422.5|18410.5|18421.2|18409.2|18422.5|18410.5|18420.1|18408.1|1
1727282710000|2024-09-25 16:45:10|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|1
1727282720000|2024-09-25 16:45:20|||||||||1
1727282750000|2024-09-25 16:45:50|18420.2|18408.2|18420.1|18408.1|18420.2|18408.2|18420.1|18408.1|3
1727282760000|2024-09-25 16:46:00|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|1
1727282770000|2024-09-25 16:46:10|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|0
1727282780000|2024-09-25 16:46:20|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|1
1727282790000|2024-09-25 16:46:30|18417.8|18405.8|18419|18407|18419|18407|18417.8|18405.8|1
1727282800000|2024-09-25 16:46:40|18420.2|18408.2|18420.2|18408.2|18422.5|18410.5|18420.2|18408.2|0
1727282810000|2024-09-25 16:46:50|18420.1|18408.1|18420.2|18408.2|18420.2|18408.2|18420.1|18408.1|0
1727282820000|2024-09-25 16:47:00|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|0
1727282850000|2024-09-25 16:47:30|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|1
1727282870000|2024-09-25 16:47:50|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|0
1727282880000|2024-09-25 16:48:00|18422.5|18410.5|18422.6|18410.6|18422.6|18410.6|18422.5|18410.5|0
1727282890000|2024-09-25 16:48:10|18422.7|18410.7|18422.7|18410.7|18425.2|18413.2|18422.7|18410.7|0
1727282920000|2024-09-25 16:48:40|18420.3|18408.3|18420.2|18408.2|18420.3|18408.3|18417.8|18405.8|2
1727282930000|2024-09-25 16:48:50|18417.8|18405.8|18420.2|18408.2|18420.2|18408.2|18417.7|18405.7|14
1727282940000|2024-09-25 16:49:00|18421.3|18409.3|18422.6|18410.6|18422.6|18410.6|18420.2|18408.2|1
1727282950000|2024-09-25 16:49:10|18422.7|18410.7|18422.7|18410.7|18425.2|18413.2|18422.7|18410.7|1
1727282960000|2024-09-25 16:49:20|18422.6|18410.6|18420.2|18408.2|18422.6|18410.6|18420.2|18408.2|6
1727282970000|2024-09-25 16:49:30|18421.4|18409.4|18420.2|18408.2|18421.4|18409.4|18420.2|18408.2|0
1727282980000|2024-09-25 16:49:40|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|0
1727282990000|2024-09-25 16:49:50|18422.8|18410.8|18422.7|18410.7|18425.1|18413.1|18422.7|18410.7|2
1727283000000|2024-09-25 16:50:00|18425|18413|18425.2|18413.2|18425.2|18413.2|18425|18413|0
1727283010000|2024-09-25 16:50:10|18425.3|18413.3|18427.7|18415.7|18427.7|18415.7|18425.3|18413.3|0
1727283020000|2024-09-25 16:50:20|18425.2|18413.2|18427.7|18415.7|18430|18418|18425.2|18413.2|1
1727283040000|2024-09-25 16:50:40|18427.6|18415.6|18427.7|18415.7|18427.7|18415.7|18427.6|18415.6|0
1727283050000|2024-09-25 16:50:50|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|0
1727283060000|2024-09-25 16:51:00|18427.7|18415.7|18430.1|18418.1|18430.1|18418.1|18427.7|18415.7|0
1727283070000|2024-09-25 16:51:10|18430.2|18418.2|18430.2|18418.2|18430.2|18418.2|18430.2|18418.2|0
1727283080000|2024-09-25 16:51:20|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|7
1727283090000|2024-09-25 16:51:30|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|5
1727283100000|2024-09-25 16:51:40|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|18432.7|18420.7|0
1727283110000|2024-09-25 16:51:50|18432.7|18420.7|18432.7|18420.7|18432.8|18420.8|18432.6|18420.6|1
1727283130000|2024-09-25 16:52:10|||||||||2
1727283140000|2024-09-25 16:52:20|18430.3|18418.3|18432.7|18420.7|18432.7|18420.7|18430.3|18418.3|0
1727283150000|2024-09-25 16:52:30|18431.6|18419.6|18432.8|18420.8|18432.8|18420.8|18431.6|18419.6|6
1727283170000|2024-09-25 16:52:50|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|18432.7|18420.7|1
1727283180000|2024-09-25 16:53:00|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|18432.8|18420.8|0
1727283240000|2024-09-25 16:54:00|||||||||2
1727283260000|2024-09-25 16:54:20|||||||||1
1727283290000|2024-09-25 16:54:50|||||||||3
1727283300000|2024-09-25 16:55:00|||||||||4
1727283330000|2024-09-25 16:55:30|18431.7|18419.7|18432.9|18420.9|18432.9|18420.9|18430.5|18418.5|2
1727283340000|2024-09-25 16:55:40|18432.8|18420.8|18430.3|18418.3|18432.8|18420.8|18430.3|18418.3|5
1727283350000|2024-09-25 16:55:50|18427.9|18415.9|18425.4|18413.4|18427.9|18415.9|18424.3|18412.3|2
1727283360000|2024-09-25 16:56:00|18424.3|18412.3|18425.4|18413.4|18425.4|18413.4|18424.3|18412.3|0
1727283370000|2024-09-25 16:56:10|||||||||1
1727283400000|2024-09-25 16:56:40|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|8
1727283410000|2024-09-25 16:56:50|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727283420000|2024-09-25 16:57:00|18427.9|18415.9|18426.8|18414.8|18428|18416|18426.8|18414.8|0
1727283430000|2024-09-25 16:57:10|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|18425.6|18413.6|0
1727283440000|2024-09-25 16:57:20|18428|18416|18426.8|18414.8|18428|18416|18426.8|18414.8|0
1727283460000|2024-09-25 16:57:40|18428|18416|18428.3|18416.3|18428.3|18416.3|18428|18416|3
1727283470000|2024-09-25 16:57:50|18429.5|18417.5|18428.3|18416.3|18430.7|18418.7|18427.2|18415.2|0
1727283480000|2024-09-25 16:58:00|18428.2|18416.2|18428.2|18416.2|18428.2|18416.2|18428.2|18416.2|1
1727283500000|2024-09-25 16:58:20|18429.4|18417.4|18428.2|18416.2|18429.4|18417.4|18428.2|18416.2|0
1727283510000|2024-09-25 16:58:30|18428.1|18416.1|18427.1|18415.1|18428.1|18416.1|18427|18415|0
1727283520000|2024-09-25 16:58:40|18428.6|18416.6|18428.6|18416.6|18428.6|18416.6|18428.6|18416.6|8
1727283530000|2024-09-25 16:58:50|||||||||3
1727283540000|2024-09-25 16:59:00|18428.5|18416.5|18428.6|18416.6|18428.6|18416.6|18428.5|18416.5|0
1727283560000|2024-09-25 16:59:20|18428.5|18416.5|18427.3|18415.3|18428.5|18416.5|18426.1|18414.1|0
1727283570000|2024-09-25 16:59:30|18427.2|18415.2|18428.6|18416.6|18428.6|18416.6|18427.2|18415.2|0
1727283590000|2024-09-25 16:59:50|18428.5|18416.5|18427.3|18415.3|18428.5|18416.5|18427.3|18415.3|0
1727283600000|2024-09-25 17:00:00|18427.4|18415.4|18427.2|18415.2|18428.3|18416.3|18427.1|18415.1|11
1727283610000|2024-09-25 17:00:10|18427.1|18415.1|18427.4|18415.4|18428.6|18416.6|18427.1|18415.1|4
1727283620000|2024-09-25 17:00:20|18428.6|18416.6|18426.2|18414.2|18428.6|18416.6|18426.2|18414.2|0
1727283630000|2024-09-25 17:00:30|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|3
1727283640000|2024-09-25 17:00:40|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|2
1727283650000|2024-09-25 17:00:50|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|18425|18413|0
1727283670000|2024-09-25 17:01:10|||||||||1
1727283690000|2024-09-25 17:01:30|||||||||1
1727283700000|2024-09-25 17:01:40|18427.4|18415.4|18426.3|18414.3|18428.8|18416.8|18426.3|18414.3|5
1727283710000|2024-09-25 17:01:50|18425|18413|18423.9|18411.9|18425|18413|18423.9|18411.9|0
1727283740000|2024-09-25 17:02:20|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|18425.1|18413.1|0
1727283760000|2024-09-25 17:02:40|18426.4|18414.4|18426.4|18414.4|18426.4|18414.4|18426.4|18414.4|0
1727283780000|2024-09-25 17:03:00|18426.3|18414.3|18423.8|18411.8|18426.3|18414.3|18423.8|18411.8|2
1727283820000|2024-09-25 17:03:40|18421.4|18409.4|18422.6|18410.6|18422.6|18410.6|18421.4|18409.4|0
1727283830000|2024-09-25 17:03:50|18422.5|18410.5|18422.6|18410.6|18422.6|18410.6|18421.4|18409.4|4
1727283840000|2024-09-25 17:04:00|18423.8|18411.8|18423.9|18411.9|18423.9|18411.9|18422.6|18410.6|0
1727283850000|2024-09-25 17:04:10|18423.8|18411.8|18423.7|18411.7|18423.8|18411.8|18423.7|18411.7|15
1727283860000|2024-09-25 17:04:20|18423.5|18411.5|18423.4|18411.4|18423.5|18411.5|18423.4|18411.4|21
1727283870000|2024-09-25 17:04:30|18423.6|18411.6|18423.6|18411.6|18423.6|18411.6|18423.6|18411.6|0
1727283880000|2024-09-25 17:04:40|18424.8|18412.8|18426.1|18414.1|18426.1|18414.1|18424.8|18412.8|0
1727283890000|2024-09-25 17:04:50|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|0
1727283920000|2024-09-25 17:05:20|18423.8|18411.8|18423.7|18411.7|18424.9|18412.9|18423.7|18411.7|6
1727283930000|2024-09-25 17:05:30|18422.5|18410.5|18423.6|18411.6|18423.6|18411.6|18422.4|18410.4|0
1727283940000|2024-09-25 17:05:40|18422.4|18410.4|18421.3|18409.3|18424.8|18412.8|18421.2|18409.2|0
1727283950000|2024-09-25 17:05:50|18422.4|18410.4|18423.6|18411.6|18423.6|18411.6|18422.4|18410.4|0
1727283960000|2024-09-25 17:06:00|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|18424.8|18412.8|0
1727283970000|2024-09-25 17:06:10|18423.6|18411.6|18423.6|18411.6|18423.6|18411.6|18423.6|18411.6|0
1727283990000|2024-09-25 17:06:30|18424.8|18412.8|18422.4|18410.4|18424.8|18412.8|18421.2|18409.2|0
1727284000000|2024-09-25 17:06:40|18422.3|18410.3|18421.1|18409.1|18422.3|18410.3|18421.1|18409.1|3
1727284020000|2024-09-25 17:07:00|18418.7|18406.7|18423.6|18411.6|18423.6|18411.6|18418.7|18406.7|0
1727284030000|2024-09-25 17:07:10|18425.9|18413.9|18424.7|18412.7|18426|18414|18423.6|18411.6|4
1727284040000|2024-09-25 17:07:20|18423.6|18411.6|18424.7|18412.7|18424.7|18412.7|18423.6|18411.6|0
1727284050000|2024-09-25 17:07:30|18426|18414|18426|18414|18426|18414|18426|18414|2
1727284090000|2024-09-25 17:08:10|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|18424.7|18412.7|0
1727284100000|2024-09-25 17:08:20|18423.6|18411.6|18423.6|18411.6|18424.7|18412.7|18423.6|18411.6|0
1727284120000|2024-09-25 17:08:40|18422.3|18410.3|18421.3|18409.3|18422.3|18410.3|18421.1|18409.1|3
1727284140000|2024-09-25 17:09:00|18421.2|18409.2|18421.3|18409.3|18421.3|18409.3|18418.8|18406.8|1
1727284150000|2024-09-25 17:09:10|18422.4|18410.4|18423.6|18411.6|18423.6|18411.6|18422.4|18410.4|0
1727284160000|2024-09-25 17:09:20|18423.7|18411.7|18422.4|18410.4|18423.7|18411.7|18422.4|18410.4|0
1727284170000|2024-09-25 17:09:30|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|0
1727284180000|2024-09-25 17:09:40|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|0
1727284190000|2024-09-25 17:09:50|18423.7|18411.7|18423.6|18411.6|18423.7|18411.7|18423.6|18411.6|0
1727284200000|2024-09-25 17:10:00|18422.4|18410.4|18423.6|18411.6|18423.7|18411.7|18422.4|18410.4|0
1727284210000|2024-09-25 17:10:10|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|0
1727284220000|2024-09-25 17:10:20|18423.7|18411.7|18423.7|18411.7|18423.7|18411.7|18423.7|18411.7|0
1727284260000|2024-09-25 17:11:00|18421.4|18409.4|18422.6|18410.6|18422.6|18410.6|18421.4|18409.4|15
1727284270000|2024-09-25 17:11:10|18423.9|18411.9|18422.6|18410.6|18423.9|18411.9|18422.6|18410.6|6
1727284280000|2024-09-25 17:11:20|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|0
1727284330000|2024-09-25 17:12:10|18422.6|18410.6|18421.5|18409.5|18422.6|18410.6|18421.5|18409.5|0
1727284340000|2024-09-25 17:12:20|18422.6|18410.6|18423.8|18411.8|18423.8|18411.8|18421.5|18409.5|4
1727284350000|2024-09-25 17:12:30|18423.9|18411.9|18423.8|18411.8|18423.9|18411.9|18423.8|18411.8|0
1727284360000|2024-09-25 17:12:40|18424.9|18412.9|18424.9|18412.9|18426.2|18414.2|18424.9|18412.9|1
1727284370000|2024-09-25 17:12:50|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|0
1727284410000|2024-09-25 17:13:30|||||||||7
1727284470000|2024-09-25 17:14:30|18421.4|18409.4|18421.4|18409.4|18421.4|18409.4|18421.4|18409.4|0
1727284500000|2024-09-25 17:15:00|||||||||1
1727284550000|2024-09-25 17:15:50|||||||||8
1727284560000|2024-09-25 17:16:00|18420.2|18408.2|18420.2|18408.2|18420.2|18408.2|18418.8|18406.8|2
1727284570000|2024-09-25 17:16:10|18421.3|18409.3|18423.7|18411.7|18423.7|18411.7|18421.3|18409.3|0
1727284590000|2024-09-25 17:16:30|18423.6|18411.6|18421.3|18409.3|18423.6|18411.6|18421.1|18409.1|7
1727284600000|2024-09-25 17:16:40|18420.2|18408.2|18418.8|18406.8|18420.2|18408.2|18418.8|18406.8|1
1727284620000|2024-09-25 17:17:00|18417.7|18405.7|18417.7|18405.7|18421.2|18409.2|18417.7|18405.7|0
1727284630000|2024-09-25 17:17:10|18418.8|18406.8|18420|18408|18420|18408|18418.8|18406.8|0
1727284640000|2024-09-25 17:17:20|18421.3|18409.3|18418.8|18406.8|18421.3|18409.3|18417.7|18405.7|0
1727284650000|2024-09-25 17:17:30|18417.7|18405.7|18417.4|18405.4|18419.9|18407.9|18417.4|18405.4|2
1727284660000|2024-09-25 17:17:40|18418.6|18406.6|18418.6|18406.6|18418.6|18406.6|18417.4|18405.4|0
1727284670000|2024-09-25 17:17:50|18417.4|18405.4|18418.6|18406.6|18418.6|18406.6|18417.4|18405.4|0
1727284680000|2024-09-25 17:18:00|18418.7|18406.7|18421.1|18409.1|18421.1|18409.1|18418.7|18406.7|0
1727284700000|2024-09-25 17:18:20|18419.9|18407.9|18421.1|18409.1|18421.1|18409.1|18419.9|18407.9|0
1727284710000|2024-09-25 17:18:30|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|0
1727284720000|2024-09-25 17:18:40|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|0
1727284730000|2024-09-25 17:18:50|18422.4|18410.4|18421.2|18409.2|18422.4|18410.4|18421.2|18409.2|0
1727284750000|2024-09-25 17:19:10|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|18422.4|18410.4|0
1727284760000|2024-09-25 17:19:20|18426.1|18414.1|18424.8|18412.8|18426.1|18414.1|18424.8|18412.8|0
1727284770000|2024-09-25 17:19:30|18424.9|18412.9|18426.1|18414.1|18426.1|18414.1|18424.9|18412.9|0
1727284800000|2024-09-25 17:20:00|18426.2|18414.2|18424.9|18412.9|18426.2|18414.2|18423.8|18411.8|3
1727284810000|2024-09-25 17:20:10|18423.8|18411.8|18423.8|18411.8|18424.9|18412.9|18423.8|18411.8|0
1727284820000|2024-09-25 17:20:20|18424.9|18412.9|18423.8|18411.8|18424.9|18412.9|18423.8|18411.8|0
1727284830000|2024-09-25 17:20:30|18424.9|18412.9|18423.8|18411.8|18424.9|18412.9|18423.8|18411.8|2
1727284860000|2024-09-25 17:21:00|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|8
1727284870000|2024-09-25 17:21:10|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|0
1727284940000|2024-09-25 17:22:20|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|18422.7|18410.7|0
1727284950000|2024-09-25 17:22:30|18422.6|18410.6|18422.6|18410.6|18422.7|18410.7|18421.3|18409.3|1
1727284970000|2024-09-25 17:22:50|18422.5|18410.5|18421.3|18409.3|18422.5|18410.5|18421.3|18409.3|0
1727285010000|2024-09-25 17:23:30|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|0
1727285110000|2024-09-25 17:25:10|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|0
1727285120000|2024-09-25 17:25:20|18423.8|18411.8|18422.7|18410.7|18423.8|18411.8|18422.7|18410.7|1
1727285130000|2024-09-25 17:25:30|18423.8|18411.8|18422.5|18410.5|18423.8|18411.8|18422.5|18410.5|13
1727285140000|2024-09-25 17:25:40|18423.6|18411.6|18422.5|18410.5|18423.6|18411.6|18421.2|18409.2|0
1727285150000|2024-09-25 17:25:50|18422.3|18410.3|18421.2|18409.2|18422.3|18410.3|18421.2|18409.2|0
1727285160000|2024-09-25 17:26:00|18421.3|18409.3|18421.2|18409.2|18422.3|18410.3|18421.2|18409.2|0
1727285210000|2024-09-25 17:26:50|18421.3|18409.3|18421.2|18409.2|18423.6|18411.6|18421.2|18409.2|0
1727285220000|2024-09-25 17:27:00|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|18418.7|18406.7|1
1727285230000|2024-09-25 17:27:10|18418.8|18406.8|18418.8|18406.8|18418.8|18406.8|18418.8|18406.8|0
1727285240000|2024-09-25 17:27:20|18418.9|18406.9|18420.1|18408.1|18420.1|18408.1|18418.9|18406.9|0
1727285250000|2024-09-25 17:27:30|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|0
1727285260000|2024-09-25 17:27:40|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|0
1727285270000|2024-09-25 17:27:50|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|0
1727285290000|2024-09-25 17:28:10|18420.1|18408.1|18417.6|18405.6|18420.1|18408.1|18417.6|18405.6|0
1727285300000|2024-09-25 17:28:20|18417.7|18405.7|18418.8|18406.8|18418.8|18406.8|18417.7|18405.7|0
1727285310000|2024-09-25 17:28:30|18418.7|18406.7|18418.8|18406.8|18418.8|18406.8|18418.7|18406.7|0
1727285320000|2024-09-25 17:28:40|18418.7|18406.7|18418.8|18406.8|18418.8|18406.8|18418.7|18406.7|0
1727285330000|2024-09-25 17:28:50|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|0
1727285360000|2024-09-25 17:29:20|18418.8|18406.8|18417.7|18405.7|18418.8|18406.8|18417.6|18405.6|0
1727285370000|2024-09-25 17:29:30|18417.6|18405.6|18418.8|18406.8|18418.8|18406.8|18417.6|18405.6|0
1727285380000|2024-09-25 17:29:40|18417.7|18405.7|18418.9|18406.9|18418.9|18406.9|18417.7|18405.7|0
1727285390000|2024-09-25 17:29:50|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|1
1727285400000|2024-09-25 17:30:00|18419|18407|18419|18407|18419|18407|18419|18407|0
1727285410000|2024-09-25 17:30:10|18419.2|18407.2|18419.2|18407.2|18419.2|18407.2|18419.2|18407.2|37
1727285420000|2024-09-25 17:30:20|18418.1|18406.1|18418.1|18406.1|18418.1|18406.1|18418.1|18406.1|0
1727285430000|2024-09-25 17:30:30|18419.2|18407.2|18418.1|18406.1|18419.2|18407.2|18418.1|18406.1|12
1727285460000|2024-09-25 17:31:00|18417|18405|18413.4|18401.4|18417|18405|18413.4|18401.4|17
1727285470000|2024-09-25 17:31:10|18413.3|18401.3|18419.3|18407.3|18419.3|18407.3|18413.3|18401.3|0
1727285480000|2024-09-25 17:31:20|18418.1|18406.1|18420.5|18408.5|18420.5|18408.5|18418.1|18406.1|12
1727285490000|2024-09-25 17:31:30|18421.6|18409.6|18420.4|18408.4|18421.6|18409.6|18419.2|18407.2|1
1727285500000|2024-09-25 17:31:40|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|18417.9|18405.9|3
1727285510000|2024-09-25 17:31:50|18416.7|18404.7|18416.7|18404.7|18416.7|18404.7|18416.7|18404.7|13
1727285520000|2024-09-25 17:32:00|18416.9|18404.9|18416.9|18404.9|18416.9|18404.9|18416.9|18404.9|0
1727285530000|2024-09-25 17:32:10|18414|18402|18415.2|18403.2|18415.2|18403.2|18414|18402|10
1727285540000|2024-09-25 17:32:20|18415.1|18403.1|18416.2|18404.2|18416.2|18404.2|18415|18403|1
1727285560000|2024-09-25 17:32:40|18416.5|18404.5|18418.8|18406.8|18418.8|18406.8|18416.5|18404.5|1
1727285610000|2024-09-25 17:33:30|||||||||2
1727285660000|2024-09-25 17:34:20|18418.9|18406.9|18421.5|18409.5|18421.5|18409.5|18418.9|18406.9|3
1727285700000|2024-09-25 17:35:00|18419.1|18407.1|18420.3|18408.3|18420.4|18408.4|18419.1|18407.1|0
1727285710000|2024-09-25 17:35:10|18419.1|18407.1|18420.4|18408.4|18420.4|18408.4|18419.1|18407.1|0
1727285720000|2024-09-25 17:35:20|18421.5|18409.5|18420.4|18408.4|18421.5|18409.5|18420.4|18408.4|1
1727285740000|2024-09-25 17:35:40|18420.3|18408.3|18420.4|18408.4|18420.4|18408.4|18420.3|18408.3|0
1727285750000|2024-09-25 17:35:50|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|18421.5|18409.5|0
1727285760000|2024-09-25 17:36:00|18420.4|18408.4|18421.5|18409.5|18421.5|18409.5|18420.4|18408.4|0
1727285770000|2024-09-25 17:36:10|18422.7|18410.7|18421.6|18409.6|18422.8|18410.8|18421.6|18409.6|0
1727285790000|2024-09-25 17:36:30|18422.8|18410.8|18422.8|18410.8|18422.8|18410.8|18421.6|18409.6|0
1727285800000|2024-09-25 17:36:40|18423.9|18411.9|18421.5|18409.5|18423.9|18411.9|18421.5|18409.5|11
1727285850000|2024-09-25 17:37:30|18421.4|18409.4|18423.8|18411.8|18423.8|18411.8|18421.4|18409.4|0
1727285860000|2024-09-25 17:37:40|18425.1|18413.1|18423.8|18411.8|18425.1|18413.1|18423.8|18411.8|2
1727285880000|2024-09-25 17:38:00|18422.7|18410.7|18423.8|18411.8|18423.8|18411.8|18422.7|18410.7|0
1727285890000|2024-09-25 17:38:10|18422.7|18410.7|18425|18413|18425|18413|18422.7|18410.7|0
1727285900000|2024-09-25 17:38:20|18423.8|18411.8|18423.8|18411.8|18425|18413|18423.8|18411.8|0
1727285910000|2024-09-25 17:38:30|18422.7|18410.7|18423.8|18411.8|18423.8|18411.8|18422.6|18410.6|3
1727285920000|2024-09-25 17:38:40|18421.3|18409.3|18421.3|18409.3|18422.5|18410.5|18421.3|18409.3|0
1727285930000|2024-09-25 17:38:50|18422.7|18410.7|18421.3|18409.3|18422.7|18410.7|18421.2|18409.2|13
1727285940000|2024-09-25 17:39:00|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|0
1727285960000|2024-09-25 17:39:20|18421.4|18409.4|18421.3|18409.3|18421.4|18409.4|18421.3|18409.3|0
1727285970000|2024-09-25 17:39:30|18422.6|18410.6|18421.2|18409.2|18422.6|18410.6|18421.2|18409.2|0
1727285980000|2024-09-25 17:39:40|18418.8|18406.8|18418.8|18406.8|18418.8|18406.8|18418.8|18406.8|1
1727286000000|2024-09-25 17:40:00|18418.7|18406.7|18421.1|18409.1|18421.1|18409.1|18418.7|18406.7|14
1727286020000|2024-09-25 17:40:20|18420|18408|18421.2|18409.2|18421.2|18409.2|18420|18408|0
1727286030000|2024-09-25 17:40:30|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18422.7|18410.7|4
1727286040000|2024-09-25 17:40:40|18422.7|18410.7|18422.7|18410.7|18422.8|18410.8|18421.5|18409.5|5
1727286050000|2024-09-25 17:40:50|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18422.7|18410.7|0
1727286070000|2024-09-25 17:41:10|18421.5|18409.5|18421.4|18409.4|18421.5|18409.5|18421.4|18409.4|0
1727286090000|2024-09-25 17:41:30|18422.7|18410.7|18423.8|18411.8|18423.8|18411.8|18422.7|18410.7|1
1727286110000|2024-09-25 17:41:50|18423.7|18411.7|18423.8|18411.8|18423.9|18411.9|18423.7|18411.7|10
1727286150000|2024-09-25 17:42:30|18423.9|18411.9|18423.9|18411.9|18423.9|18411.9|18423.9|18411.9|0
1727286170000|2024-09-25 17:42:50|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|1
1727286180000|2024-09-25 17:43:00|18423.9|18411.9|18423.9|18411.9|18423.9|18411.9|18423.9|18411.9|0
1727286190000|2024-09-25 17:43:10|18425.1|18413.1|18423.9|18411.9|18425.1|18413.1|18423.9|18411.9|0
1727286200000|2024-09-25 17:43:20|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|1
1727286210000|2024-09-25 17:43:30|18422.6|18410.6|18421.3|18409.3|18422.6|18410.6|18421.3|18409.3|0
1727286220000|2024-09-25 17:43:40|18421.4|18409.4|18421.3|18409.3|18422.7|18410.7|18421.3|18409.3|4
1727286230000|2024-09-25 17:43:50|||||||||2
1727286240000|2024-09-25 17:44:00|18420.2|18408.2|18421.3|18409.3|18421.3|18409.3|18420.2|18408.2|0
1727286270000|2024-09-25 17:44:30|18421.4|18409.4|18423.8|18411.8|18426.1|18414.1|18421.4|18409.4|6
1727286280000|2024-09-25 17:44:40|18422.7|18410.7|18421.4|18409.4|18422.7|18410.7|18421.4|18409.4|0
1727286290000|2024-09-25 17:44:50|18421.6|18409.6|18421.3|18409.3|18423.8|18411.8|18421.3|18409.3|0
1727286300000|2024-09-25 17:45:00|18422.5|18410.5|18422.7|18410.7|18422.7|18410.7|18421.3|18409.3|0
1727286310000|2024-09-25 17:45:10|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|0
1727286350000|2024-09-25 17:45:50|18423.7|18411.7|18423.6|18411.6|18423.7|18411.7|18423.6|18411.6|4
1727286360000|2024-09-25 17:46:00|18423.5|18411.5|18423.6|18411.6|18423.6|18411.6|18423.5|18411.5|0
1727286420000|2024-09-25 17:47:00|18423.7|18411.7|18418.7|18406.7|18423.7|18411.7|18418.7|18406.7|4
1727286440000|2024-09-25 17:47:20|18419.9|18407.9|18421.2|18409.2|18421.2|18409.2|18418.7|18406.7|8
1727286450000|2024-09-25 17:47:30|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|5
1727286460000|2024-09-25 17:47:40|18420|18408|18418.8|18406.8|18421.1|18409.1|18418.7|18406.7|0
1727286470000|2024-09-25 17:47:50|18420|18408|18420|18408|18420|18408|18420|18408|0
1727286480000|2024-09-25 17:48:00|18421.1|18409.1|18421.2|18409.2|18421.2|18409.2|18421.1|18409.1|0
1727286490000|2024-09-25 17:48:10|18421.1|18409.1|18421.2|18409.2|18421.2|18409.2|18420|18408|5
1727286500000|2024-09-25 17:48:20|18422.4|18410.4|18422.7|18410.7|18423.8|18411.8|18422.4|18410.4|4
1727286510000|2024-09-25 17:48:30|18422.6|18410.6|18422.7|18410.7|18422.7|18410.7|18422.6|18410.6|0
1727286520000|2024-09-25 17:48:40|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|18422.5|18410.5|0
1727286530000|2024-09-25 17:48:50|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|0
1727286540000|2024-09-25 17:49:00|18421.5|18409.5|18423.7|18411.7|18423.8|18411.8|18421.5|18409.5|0
1727286550000|2024-09-25 17:49:10|18423.8|18411.8|18423.7|18411.7|18423.8|18411.8|18423.7|18411.7|0
1727286560000|2024-09-25 17:49:20|18423.6|18411.6|18426.1|18414.1|18426.1|18414.1|18423.6|18411.6|0
1727286570000|2024-09-25 17:49:30|18423.7|18411.7|18423.7|18411.7|18423.7|18411.7|18423.7|18411.7|0
1727286580000|2024-09-25 17:49:40|18422.5|18410.5|18423.6|18411.6|18423.6|18411.6|18422.5|18410.5|1
1727286600000|2024-09-25 17:50:00|18426.1|18414.1|18426.1|18414.1|18426.1|18414.1|18425|18413|0
1727286620000|2024-09-25 17:50:20|18425|18413|18423.7|18411.7|18425|18413|18423.7|18411.7|0
1727286630000|2024-09-25 17:50:30|18422.5|18410.5|18422.5|18410.5|18423.6|18411.6|18422.5|18410.5|3
1727286640000|2024-09-25 17:50:40|18422.4|18410.4|18426|18414|18426|18414|18422.4|18410.4|0
1727286650000|2024-09-25 17:50:50|||||||||3
1727286660000|2024-09-25 17:51:00|18422.5|18410.5|18422.4|18410.4|18422.5|18410.5|18422.4|18410.4|2
1727286670000|2024-09-25 17:51:10|18423.5|18411.5|18423.5|18411.5|18423.5|18411.5|18422.4|18410.4|0
1727286680000|2024-09-25 17:51:20|18422.5|18410.5|18422.5|18410.5|18422.5|18410.5|18421.3|18409.3|6
1727286690000|2024-09-25 17:51:30|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|1
1727286700000|2024-09-25 17:51:40|18422.5|18410.5|18423.7|18411.7|18423.7|18411.7|18422.5|18410.5|0
1727286710000|2024-09-25 17:51:50|18425|18413|18425|18413|18425|18413|18425|18413|2
1727286720000|2024-09-25 17:52:00|18423.8|18411.8|18423.8|18411.8|18425|18413|18423.8|18411.8|0
1727286730000|2024-09-25 17:52:10|18425|18413|18423.8|18411.8|18425|18413|18423.8|18411.8|0
1727286740000|2024-09-25 17:52:20|18425|18413|18425|18413|18425|18413|18425|18413|1
1727286760000|2024-09-25 17:52:40|18423.7|18411.7|18425|18413|18425|18413|18423.7|18411.7|0
1727286770000|2024-09-25 17:52:50|18424.9|18412.9|18423.7|18411.7|18425|18413|18423.7|18411.7|2
1727286780000|2024-09-25 17:53:00|18423.8|18411.8|18426.2|18414.2|18426.2|18414.2|18423.8|18411.8|11
1727286790000|2024-09-25 17:53:10|||||||||1
1727286800000|2024-09-25 17:53:20|||||||||10
1727286830000|2024-09-25 17:53:50|||||||||4
1727286840000|2024-09-25 17:54:00|18428.5|18416.5|18428.5|18416.5|18428.5|18416.5|18428.5|18416.5|12
1727286850000|2024-09-25 17:54:10|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|1
1727286860000|2024-09-25 17:54:20|18427.4|18415.4|18426.2|18414.2|18427.4|18415.4|18426.2|18414.2|1
1727286870000|2024-09-25 17:54:30|18427.4|18415.4|18426.2|18414.2|18427.4|18415.4|18426.2|18414.2|0
1727286880000|2024-09-25 17:54:40|18427.4|18415.4|18426.2|18414.2|18427.4|18415.4|18426.2|18414.2|0
1727286890000|2024-09-25 17:54:50|18427.4|18415.4|18426.2|18414.2|18427.4|18415.4|18426.2|18414.2|5
1727286900000|2024-09-25 17:55:00|18427.4|18415.4|18428.5|18416.5|18428.5|18416.5|18426.2|18414.2|0
1727286910000|2024-09-25 17:55:10|||||||||1
1727286920000|2024-09-25 17:55:20|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|0
1727286940000|2024-09-25 17:55:40|||||||||13
1727286950000|2024-09-25 17:55:50|||||||||1
1727286960000|2024-09-25 17:56:00|18427.4|18415.4|18428.5|18416.5|18428.5|18416.5|18427.4|18415.4|4
1727286980000|2024-09-25 17:56:20|18426.2|18414.2|18427.4|18415.4|18428.5|18416.5|18426.2|18414.2|1
1727286990000|2024-09-25 17:56:30|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|18426.2|18414.2|0
1727287000000|2024-09-25 17:56:40|||||||||16
1727287010000|2024-09-25 17:56:50|18427.4|18415.4|18427.4|18415.4|18427.4|18415.4|18426.2|18414.2|15
1727287020000|2024-09-25 17:57:00|18428.5|18416.5|18428.5|18416.5|18428.5|18416.5|18428.5|18416.5|1
1727287030000|2024-09-25 17:57:10|18431.1|18419.1|18431.1|18419.1|18431.3|18419.3|18431.1|18419.1|10
1727287040000|2024-09-25 17:57:20|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|4
1727287050000|2024-09-25 17:57:30|18429|18417|18429|18417|18429|18417|18429|18417|0
1727287070000|2024-09-25 17:57:50|18428.9|18416.9|18428.9|18416.9|18428.9|18416.9|18428.9|18416.9|4
1727287080000|2024-09-25 17:58:00|18429|18417|18431.5|18419.5|18433.8|18421.8|18429|18417|4
1727287090000|2024-09-25 17:58:10|||||||||1
1727287100000|2024-09-25 17:58:20|||||||||1
1727287110000|2024-09-25 17:58:30|18430.2|18418.2|18430.1|18418.1|18430.2|18418.2|18429|18417|3
1727287120000|2024-09-25 17:58:40|18429|18417|18430.2|18418.2|18430.2|18418.2|18429|18417|3
1727287130000|2024-09-25 17:58:50|18430.1|18418.1|18430.1|18418.1|18430.1|18418.1|18429|18417|2
1727287140000|2024-09-25 17:59:00|18429|18417|18431.5|18419.5|18433.8|18421.8|18429|18417|3
1727287150000|2024-09-25 17:59:10|18431.4|18419.4|18433.8|18421.8|18433.9|18421.9|18431.4|18419.4|3
1727287160000|2024-09-25 17:59:20|18432.5|18420.5|18432.4|18420.4|18432.5|18420.5|18431.3|18419.3|11
1727287170000|2024-09-25 17:59:30|18431.1|18419.1|18424.1|18412.1|18431.1|18419.1|18424|18412|25
1727287180000|2024-09-25 17:59:40|18424.2|18412.2|18426.5|18414.5|18426.6|18414.6|18424.2|18412.2|25
1727287190000|2024-09-25 17:59:50|18426.6|18414.6|18426.4|18414.4|18428.8|18416.8|18426.4|18414.4|33
1727287200000|2024-09-25 18:00:00|18425.1|18413.1|18421.6|18409.6|18425.4|18413.4|18421.6|18409.6|27
1727287210000|2024-09-25 18:00:10|18421.7|18409.7|18424|18412|18424|18412|18421.7|18409.7|5
1727287220000|2024-09-25 18:00:20|||||||||2
1727287230000|2024-09-25 18:00:30|18424.2|18412.2|18425.3|18413.3|18425.3|18413.3|18424.2|18412.2|7
1727287240000|2024-09-25 18:00:40|18426.5|18414.5|18426.5|18414.5|18426.5|18414.5|18426.5|18414.5|0
1727287250000|2024-09-25 18:00:50|18424.2|18412.2|18421.7|18409.7|18424.2|18412.2|18421.7|18409.7|2
1727287260000|2024-09-25 18:01:00|||||||||2
1727287270000|2024-09-25 18:01:10|||||||||3
1727287280000|2024-09-25 18:01:20|18420.5|18408.5|18421.7|18409.7|18421.7|18409.7|18420.5|18408.5|12
1727287290000|2024-09-25 18:01:30|||||||||2
1727287300000|2024-09-25 18:01:40|||||||||5
1727287310000|2024-09-25 18:01:50|18423|18411|18423|18411|18423|18411|18421.8|18409.8|2
1727287330000|2024-09-25 18:02:10|18422.9|18410.9|18424.2|18412.2|18424.2|18412.2|18422.9|18410.9|5
1727287370000|2024-09-25 18:02:50|18424.3|18412.3|18424.3|18412.3|18424.3|18412.3|18424.3|18412.3|1
1727287400000|2024-09-25 18:03:20|||||||||3
1727287410000|2024-09-25 18:03:30|18426.7|18414.7|18424.3|18412.3|18426.7|18414.7|18424.2|18412.2|6
1727287420000|2024-09-25 18:03:40|18425.4|18413.4|18426.7|18414.7|18426.7|18414.7|18425.4|18413.4|0
1727287430000|2024-09-25 18:03:50|||||||||1
1727287440000|2024-09-25 18:04:00|||||||||1
1727287450000|2024-09-25 18:04:10|||||||||2
1727287460000|2024-09-25 18:04:20|18427.9|18415.9|18427.9|18415.9|18429.1|18417.1|18427.9|18415.9|1
1727287470000|2024-09-25 18:04:30|18427.8|18415.8|18426.8|18414.8|18427.8|18415.8|18426.7|18414.7|1
1727287480000|2024-09-25 18:04:40|18426.7|18414.7|18425.5|18413.5|18426.8|18414.8|18425.5|18413.5|0
1727287490000|2024-09-25 18:04:50|18425.6|18413.6|18426.7|18414.7|18426.7|18414.7|18425.5|18413.5|0
1727357400000|2024-09-26 13:30:00|18328.7|18316.7|18366.5|18354.5|18385.8|18373.8|18328.7|18316.7|141
1727357410000|2024-09-26 13:30:10|18369.3|18357.3|18375.3|18363.3|18381.1|18369.1|18368.8|18356.8|22
1727357420000|2024-09-26 13:30:20|18376.4|18364.4|18380|18368|18380.2|18368.2|18375.3|18363.3|11
1727357430000|2024-09-26 13:30:30|18381.2|18369.2|18384.9|18372.9|18388.7|18376.7|18381.2|18369.2|5
1727357440000|2024-09-26 13:30:40|18383.8|18371.8|18387|18375|18388.6|18376.6|18382.2|18370.2|24
1727357450000|2024-09-26 13:30:50|18387.1|18375.1|18382|18370|18390.5|18378.5|18382|18370|7
1727357460000|2024-09-26 13:31:00|18383.2|18371.2|18381.9|18369.9|18385.8|18373.8|18380.7|18368.7|13
1727357470000|2024-09-26 13:31:10|18383.1|18371.1|18383.4|18371.4|18383.4|18371.4|18380.7|18368.7|14
1727357480000|2024-09-26 13:31:20|18383.6|18371.6|18384.7|18372.7|18386|18374|18382.3|18370.3|16
1727357490000|2024-09-26 13:31:30|18386|18374|18381.1|18369.1|18386|18374|18381|18369|11
1727357500000|2024-09-26 13:31:40|18381.3|18369.3|18381.1|18369.1|18383.6|18371.6|18379.9|18367.9|5
1727357510000|2024-09-26 13:31:50|18383.6|18371.6|18376.4|18364.4|18383.6|18371.6|18376.4|18364.4|12
1727357520000|2024-09-26 13:32:00|18373.9|18361.9|18370.4|18358.4|18376.4|18364.4|18368.9|18356.9|17
1727357530000|2024-09-26 13:32:10|18371.5|18359.5|18361.9|18349.9|18371.6|18359.6|18361.9|18349.9|12
1727357540000|2024-09-26 13:32:20|18363.1|18351.1|18365.5|18353.5|18366.8|18354.8|18361.9|18349.9|7
1727357550000|2024-09-26 13:32:30|18365.4|18353.4|18360.6|18348.6|18365.4|18353.4|18360.6|18348.6|45
1727357560000|2024-09-26 13:32:40|18361.8|18349.8|18360.7|18348.7|18361.8|18349.8|18360.6|18348.6|2
1727357570000|2024-09-26 13:32:50|18363.1|18351.1|18365.5|18353.5|18367.8|18355.8|18363.1|18351.1|13
1727357580000|2024-09-26 13:33:00|18363.1|18351.1|18365.5|18353.5|18368|18356|18363.1|18351.1|0
1727357590000|2024-09-26 13:33:10|18365.4|18353.4|18367.8|18355.8|18367.8|18355.8|18365.4|18353.4|0
1727357600000|2024-09-26 13:33:20|18367.7|18355.7|18365.3|18353.3|18367.7|18355.7|18365.3|18353.3|2
1727357610000|2024-09-26 13:33:30|18365.2|18353.2|18368.9|18356.9|18368.9|18356.9|18363|18351|4
1727357620000|2024-09-26 13:33:40|18369|18357|18370.3|18358.3|18371.4|18359.4|18369|18357|2
1727357630000|2024-09-26 13:33:50|18371.4|18359.4|18367.9|18355.9|18371.4|18359.4|18366.6|18354.6|3
1727357640000|2024-09-26 13:34:00|18368|18356|18361.7|18349.7|18371.4|18359.4|18361.7|18349.7|8
1727357650000|2024-09-26 13:34:10|18360.6|18348.6|18354.5|18342.5|18360.6|18348.6|18354.4|18342.4|8
1727357660000|2024-09-26 13:34:20|18354.4|18342.4|18359.5|18347.5|18359.5|18347.5|18354.3|18342.3|29
1727357670000|2024-09-26 13:34:30|18359.6|18347.6|18365.6|18353.6|18365.6|18353.6|18359.6|18347.6|4
1727357680000|2024-09-26 13:34:40|18365.5|18353.5|18364.6|18352.6|18365.6|18353.6|18361.9|18349.9|2
1727357690000|2024-09-26 13:34:50|18364.5|18352.5|18365.6|18353.6|18365.6|18353.6|18363.1|18351.1|2
1727357700000|2024-09-26 13:35:00|18365.7|18353.7|18370.5|18358.5|18374.1|18362.1|18365.7|18353.7|23
1727357710000|2024-09-26 13:35:10|18368.1|18356.1|18368.1|18356.1|18370.5|18358.5|18368.1|18356.1|0
1727357720000|2024-09-26 13:35:20|18369.3|18357.3|18365.6|18353.6|18369.3|18357.3|18363.3|18351.3|1
1727357730000|2024-09-26 13:35:30|18366.9|18354.9|18373|18361|18374.1|18362.1|18365.6|18353.6|2
1727357740000|2024-09-26 13:35:40|18375.3|18363.3|18372.9|18360.9|18375.4|18363.4|18372.9|18360.9|1
1727357760000|2024-09-26 13:36:00|18372.8|18360.8|18365.1|18353.1|18372.8|18360.8|18365.1|18353.1|5
1727357770000|2024-09-26 13:36:10|18365.2|18353.2|18370.1|18358.1|18370.1|18358.1|18365.2|18353.2|4
1727357780000|2024-09-26 13:36:20|18370|18358|18372.3|18360.3|18373.5|18361.5|18366.1|18351.4|35
1727357790000|2024-09-26 13:36:30|18371.1|18359.1|18372.3|18360.3|18372.3|18360.3|18371.1|18359.1|0
1727357800000|2024-09-26 13:36:40|18372.2|18360.2|18372.3|18360.3|18372.3|18360.3|18372.2|18360.2|2
1727357820000|2024-09-26 13:37:00|18374.8|18362.8|18373.5|18361.5|18375.9|18363.9|18373.5|18361.5|3
1727357830000|2024-09-26 13:37:10|18371|18359|18375.9|18363.9|18375.9|18363.9|18371|18359|2
1727357840000|2024-09-26 13:37:20|18377.3|18365.3|18377.3|18365.3|18378.4|18366.4|18377.3|18365.3|1
1727357850000|2024-09-26 13:37:30|18376.1|18364.1|18374.8|18362.8|18377.3|18365.3|18374.8|18362.8|2
1727357860000|2024-09-26 13:37:40|18375.9|18363.9|18369.8|18357.8|18375.9|18363.9|18369.8|18357.8|6
1727357870000|2024-09-26 13:37:50|18368.6|18356.6|18367.3|18355.3|18368.6|18356.6|18364.9|18352.9|3
1727357880000|2024-09-26 13:38:00|18368.4|18356.4|18368.4|18356.4|18368.4|18356.4|18367.3|18355.3|1
1727357890000|2024-09-26 13:38:10|18367.3|18355.3|18367.3|18355.3|18369.7|18357.7|18367.3|18355.3|2
1727357900000|2024-09-26 13:38:20|18368.4|18356.4|18372.3|18360.3|18372.3|18360.3|18367.3|18355.3|23
1727357910000|2024-09-26 13:38:30|18371.1|18359.1|18371|18359|18371.1|18359.1|18371|18359|4
1727357920000|2024-09-26 13:38:40|18371.1|18359.1|18373.5|18361.5|18374.7|18362.7|18371.1|18359.1|1
1727357930000|2024-09-26 13:38:50|18372.3|18360.3|18369.8|18357.8|18373.4|18361.4|18369.8|18357.8|4
1727357940000|2024-09-26 13:39:00|18368.7|18356.7|18369.6|18357.6|18369.8|18357.8|18368.7|18356.7|22
1727357950000|2024-09-26 13:39:10|18367.3|18355.3|18366.1|18354.1|18367.3|18355.3|18366.1|18354.1|3
1727357960000|2024-09-26 13:39:20|18367.3|18355.3|18367.4|18355.4|18368.6|18356.6|18364.8|18352.8|23
1727357970000|2024-09-26 13:39:30|18368.6|18356.6|18371.1|18359.1|18371.1|18359.1|18368.6|18356.6|2
1727357980000|2024-09-26 13:39:40|18369.9|18357.9|18382.3|18370.3|18382.3|18370.3|18369.9|18357.9|5
1727357990000|2024-09-26 13:39:50|18381|18369|18382.3|18370.3|18382.3|18370.3|18381|18369|1
1727358000000|2024-09-26 13:40:00|18384.6|18372.6|18377.6|18365.6|18384.6|18372.6|18377.6|18365.6|14
1727358010000|2024-09-26 13:40:10|18378.8|18366.8|18370.1|18358.1|18378.8|18366.8|18369|18357|4
1727358020000|2024-09-26 13:40:20|18372.8|18360.8|18371.5|18359.5|18372.8|18360.8|18369.1|18357.1|13
1727358030000|2024-09-26 13:40:30|18371.6|18359.6|18370.5|18358.5|18371.6|18359.6|18366.6|18354.6|8
1727358040000|2024-09-26 13:40:40|18371.6|18359.6|18365.7|18353.7|18371.6|18359.6|18364.3|18352.3|3
1727358050000|2024-09-26 13:40:50|18366.8|18354.8|18369.3|18357.3|18370.5|18358.5|18365.7|18353.7|0
1727358060000|2024-09-26 13:41:00|18370.6|18358.6|18370.4|18358.4|18370.6|18358.6|18369.2|18357.2|3
1727358070000|2024-09-26 13:41:10|18371.8|18359.8|18372.9|18360.9|18373|18361|18370.6|18358.6|28
1727358080000|2024-09-26 13:41:20|18370.5|18358.5|18370.4|18358.4|18370.5|18358.5|18370.4|18358.4|1
1727358090000|2024-09-26 13:41:30|18370.3|18358.3|18370.3|18358.3|18370.3|18358.3|18369|18357|9
1727358100000|2024-09-26 13:41:40|18370.2|18358.2|18370.3|18358.3|18370.3|18358.3|18369|18357|2
1727358120000|2024-09-26 13:42:00|18370.2|18358.2|18367.8|18355.8|18371.5|18359.5|18367.8|18355.8|1
1727358130000|2024-09-26 13:42:10|18367.9|18355.9|18371.4|18359.4|18371.5|18359.5|18367.9|18355.9|0
1727358140000|2024-09-26 13:42:20|18370.3|18358.3|18369|18357|18371.5|18359.5|18369|18357|2
1727358150000|2024-09-26 13:42:30|18366.5|18354.5|18365.2|18353.2|18367.6|18355.6|18365.2|18353.2|9
1727358160000|2024-09-26 13:42:40|18366.4|18354.4|18368.7|18356.7|18368.7|18356.7|18365.2|18353.2|11
1727358170000|2024-09-26 13:42:50|18369.9|18357.9|18371.1|18359.1|18373.6|18361.6|18369.9|18357.9|6
1727358180000|2024-09-26 13:43:00|18369.9|18357.9|18367.4|18355.4|18371.2|18359.2|18367.4|18355.4|1
1727358190000|2024-09-26 13:43:10|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|18364.9|18352.9|1
1727358200000|2024-09-26 13:43:20|18363.8|18351.8|18364.9|18352.9|18364.9|18352.9|18363.6|18351.6|1
1727358210000|2024-09-26 13:43:30|18365.9|18353.9|18361|18349|18365.9|18353.9|18361|18349|16
1727358220000|2024-09-26 13:43:40|18362.3|18350.3|18358.4|18346.4|18363.3|18351.3|18357.3|18345.3|29
1727358230000|2024-09-26 13:43:50|18359.7|18347.7|18359.7|18347.7|18359.7|18347.7|18359.6|18347.6|3
1727358240000|2024-09-26 13:44:00|18360.9|18348.9|18362.3|18350.3|18362.3|18350.3|18360.9|18348.9|6
1727358250000|2024-09-26 13:44:10|18363.5|18351.5|18364.8|18352.8|18364.8|18352.8|18362.3|18350.3|5
1727358260000|2024-09-26 13:44:20|18363.5|18351.5|18362.3|18350.3|18363.5|18351.5|18362.3|18350.3|0
1727358270000|2024-09-26 13:44:30|18361|18349|18361|18349|18361|18349|18359.8|18347.8|0
1727358280000|2024-09-26 13:44:40|18362.3|18350.3|18359.8|18347.8|18362.3|18350.3|18359.8|18347.8|1
1727358290000|2024-09-26 13:44:50|18360.9|18348.9|18360.8|18348.8|18363.3|18351.3|18360.8|18348.8|4
1727358300000|2024-09-26 13:45:00|18358.5|18346.5|18362.3|18350.3|18362.4|18350.4|18357.4|18345.4|11
1727358310000|2024-09-26 13:45:10|18362.4|18350.4|18359.8|18347.8|18362.4|18350.4|18356.2|18344.2|6
1727358320000|2024-09-26 13:45:20|18360.9|18348.9|18359.8|18347.8|18364.6|18352.6|18359.7|18347.7|2
1727358330000|2024-09-26 13:45:30|18357.4|18345.4|18363.6|18351.6|18363.6|18351.6|18357.4|18345.4|5
1727358340000|2024-09-26 13:45:40|18346.1|18334.1|18344.9|18332.9|18346.3|18334.3|18343.8|18331.8|6
1727358350000|2024-09-26 13:45:50|18343.8|18331.8|18346.1|18334.1|18346.1|18334.1|18342.5|18330.5|5
1727358360000|2024-09-26 13:46:00|18342.4|18330.4|18341.2|18329.2|18342.4|18330.4|18341.2|18329.2|3
1727358370000|2024-09-26 13:46:10|18337.4|18325.4|18337.4|18325.4|18337.4|18325.4|18336.3|18324.3|5
1727358380000|2024-09-26 13:46:20|18337.5|18325.5|18340.1|18328.1|18340.1|18328.1|18336.3|18324.3|5
1727358390000|2024-09-26 13:46:30|18340|18328|18336.3|18324.3|18340|18328|18335.1|18323.1|7
1727358400000|2024-09-26 13:46:40|18336.2|18324.2|18339.9|18327.9|18339.9|18327.9|18334.9|18322.9|7
1727358410000|2024-09-26 13:46:50|18342.3|18330.3|18337.3|18325.3|18342.3|18330.3|18337.2|18325.2|19
1727358420000|2024-09-26 13:47:00|18337.2|18325.2|18336.2|18324.2|18339.8|18327.8|18336.1|18324.1|9
1727358430000|2024-09-26 13:47:10|18336.3|18324.3|18338.8|18326.8|18338.8|18326.8|18336.3|18324.3|4
1727358440000|2024-09-26 13:47:20|18338.7|18326.7|18342.4|18330.4|18342.4|18330.4|18337.5|18325.5|0
1727358450000|2024-09-26 13:47:30|18343.7|18331.7|18346.5|18334.5|18346.5|18334.5|18343.7|18331.7|10
1727358460000|2024-09-26 13:47:40|18345.3|18333.3|18342.8|18330.8|18345.3|18333.3|18341.5|18329.5|3
1727358470000|2024-09-26 13:47:50|18344|18332|18344|18332|18344|18332|18344|18332|0
1727358480000|2024-09-26 13:48:00|18342.8|18330.8|18334|18322|18344|18332|18334|18322|2
1727358490000|2024-09-26 13:48:10|18333.9|18321.9|18333.9|18321.9|18333.9|18321.9|18332.7|18320.7|0
1727358500000|2024-09-26 13:48:20|18336.2|18324.2|18337.4|18325.4|18337.4|18325.4|18336.2|18324.2|6
1727358510000|2024-09-26 13:48:30|18341|18329|18342.4|18330.4|18343.6|18331.6|18339.8|18327.8|13
1727358520000|2024-09-26 13:48:40|18343.6|18331.6|18341.3|18329.3|18343.6|18331.6|18341.3|18329.3|0
1727358530000|2024-09-26 13:48:50|||||||||4
1727358540000|2024-09-26 13:49:00|18340|18328|18340.1|18328.1|18340.1|18328.1|18340|18328|2
1727358550000|2024-09-26 13:49:10|18341.3|18329.3|18335.1|18323.1|18346.2|18334.2|18335.1|18323.1|6
1727358560000|2024-09-26 13:49:20|18335|18323|18335.1|18323.1|18335.1|18323.1|18335|18323|2
1727358570000|2024-09-26 13:49:30|18335|18323|18330.3|18318.3|18335|18323|18330.2|18318.2|20
1727358580000|2024-09-26 13:49:40|18329|18317|18331.5|18319.5|18331.5|18319.5|18329|18317|2
1727358590000|2024-09-26 13:49:50|18335.1|18323.1|18331.3|18319.3|18335.1|18323.1|18331.3|18319.3|3
1727358600000|2024-09-26 13:50:00|18331.4|18319.4|18322.1|18310.1|18331.4|18319.4|18321.9|18309.9|23
1727358610000|2024-09-26 13:50:10|18324.5|18312.5|18324.7|18312.7|18324.7|18312.7|18323.3|18311.3|1
1727358620000|2024-09-26 13:50:20|18330.8|18318.8|18333.4|18321.4|18333.4|18321.4|18328.5|18316.5|14
1727358630000|2024-09-26 13:50:30|18333.5|18321.5|18326|18314|18333.5|18321.5|18325.9|18313.9|13
1727358640000|2024-09-26 13:50:40|18325.9|18313.9|18322.4|18310.4|18326|18314|18321.2|18309.2|2
1727358650000|2024-09-26 13:50:50|18324.8|18312.8|18326.2|18314.2|18326.2|18314.2|18323.6|18311.6|6
1727358660000|2024-09-26 13:51:00|18325|18313|18324.9|18312.9|18326.1|18314.1|18324.9|18312.9|2
1727358670000|2024-09-26 13:51:10|18326.1|18314.1|18322.4|18310.4|18326.1|18314.1|18322.4|18310.4|0
1727358680000|2024-09-26 13:51:20|18326.3|18314.3|18324.1|18312.1|18326.3|18314.3|18322.9|18310.9|43
1727358690000|2024-09-26 13:51:30|18324.2|18312.2|18329.1|18317.1|18329.1|18317.1|18324.2|18312.2|6
1727358700000|2024-09-26 13:51:40|18326.7|18314.7|18329.1|18317.1|18329.1|18317.1|18326.6|18314.6|4
1727358710000|2024-09-26 13:51:50|18330.3|18318.3|18330.2|18318.2|18332.7|18320.7|18329.1|18317.1|11
1727358720000|2024-09-26 13:52:00|18329.1|18317.1|18327.6|18315.6|18331.4|18319.4|18327.5|18315.5|1
1727358730000|2024-09-26 13:52:10|18326.4|18314.4|18330|18318|18330|18318|18326.4|18314.4|3
1727358740000|2024-09-26 13:52:20|18331.3|18319.3|18328.9|18316.9|18331.4|18319.4|18328.9|18316.9|3
1727358750000|2024-09-26 13:52:30|18330|18318|18328.9|18316.9|18331.3|18319.3|18328.9|18316.9|1
1727358780000|2024-09-26 13:53:00|18328.8|18316.8|18328.9|18316.9|18328.9|18316.9|18327.6|18315.6|1
1727358790000|2024-09-26 13:53:10|18327.7|18315.7|18327.6|18315.6|18327.7|18315.7|18326.3|18314.3|2
1727358800000|2024-09-26 13:53:20|18326.5|18314.5|18313|18301|18326.5|18314.5|18313|18301|33
1727358810000|2024-09-26 13:53:30|18313.1|18301.1|18311.7|18299.7|18316.6|18304.6|18311.7|18299.7|1
1727358820000|2024-09-26 13:53:40|18312.9|18300.9|18311.6|18299.6|18314.2|18302.2|18310.5|18298.5|1
1727358830000|2024-09-26 13:53:50|18312.8|18300.8|18317.8|18305.8|18317.8|18305.8|18312.8|18300.8|11
1727358840000|2024-09-26 13:54:00|18319|18307|18318.9|18306.9|18321.4|18309.4|18317.8|18305.8|7
1727358850000|2024-09-26 13:54:10|18317.5|18305.5|18320|18308|18321.2|18309.2|18317.5|18305.5|2
1727358860000|2024-09-26 13:54:20|18321.1|18309.1|18318.7|18306.7|18321.1|18309.1|18318.7|18306.7|6
1727358870000|2024-09-26 13:54:30|18318.6|18306.6|18318.7|18306.7|18318.7|18306.7|18318.6|18306.6|0
1727358880000|2024-09-26 13:54:40|18319.9|18307.9|18315.1|18303.1|18319.9|18307.9|18315.1|18303.1|8
1727358890000|2024-09-26 13:54:50|18314|18302|18315.1|18303.1|18315.1|18303.1|18312.8|18300.8|6
1727358900000|2024-09-26 13:55:00|18315.2|18303.2|18317.6|18305.6|18321.2|18309.2|18312.8|18300.8|9
1727358910000|2024-09-26 13:55:10|18318.9|18306.9|18315.2|18303.2|18318.9|18306.9|18314.1|18302.1|3
1727358920000|2024-09-26 13:55:20|18314.1|18302.1|18314.1|18302.1|18314.1|18302.1|18314.1|18302.1|0
1727358930000|2024-09-26 13:55:30|18312.9|18300.9|18312.8|18300.8|18314.1|18302.1|18312.8|18300.8|1
1727358940000|2024-09-26 13:55:40|18315.3|18303.3|18320.3|18308.3|18320.3|18308.3|18315.3|18303.3|24
1727358950000|2024-09-26 13:55:50|18321.5|18309.5|18320.3|18308.3|18322.7|18310.7|18320.3|18308.3|7
1727358960000|2024-09-26 13:56:00|18321.6|18309.6|18319.1|18307.1|18321.6|18309.6|18317.8|18305.8|2
1727358970000|2024-09-26 13:56:10|18319|18307|18315.3|18303.3|18319|18307|18315.3|18303.3|20
1727358980000|2024-09-26 13:56:20|||||||||10
1727358990000|2024-09-26 13:56:30|18316.6|18304.6|18315.4|18303.4|18316.6|18304.6|18315.4|18303.4|3
1727359000000|2024-09-26 13:56:40|18316.6|18304.6|18316.6|18304.6|18316.6|18304.6|18315.3|18303.3|7
1727359020000|2024-09-26 13:57:00|18319.1|18307.1|18315.3|18303.3|18319.1|18307.1|18315.3|18303.3|9
1727359030000|2024-09-26 13:57:10|18316.5|18304.5|18316.5|18304.5|18316.5|18304.5|18316.5|18304.5|13
1727359040000|2024-09-26 13:57:20|18315.3|18303.3|18315.3|18303.3|18316.5|18304.5|18315.3|18303.3|5
1727359050000|2024-09-26 13:57:30|18316.5|18304.5|18315.3|18303.3|18317.8|18305.8|18315.3|18303.3|14
1727359060000|2024-09-26 13:57:40|18316.6|18304.6|18317.8|18305.8|18317.8|18305.8|18316.6|18304.6|3
1727359070000|2024-09-26 13:57:50|18316.7|18304.7|18316.6|18304.6|18317.7|18305.7|18315.3|18303.3|7
1727359080000|2024-09-26 13:58:00|18317.7|18305.7|18320.1|18308.1|18322.5|18310.5|18317.7|18305.7|1
1727359090000|2024-09-26 13:58:10|18322.5|18310.5|18321.4|18309.4|18322.5|18310.5|18320.1|18308.1|3
1727359110000|2024-09-26 13:58:30|18321.3|18309.3|18321.4|18309.4|18321.4|18309.4|18321.3|18309.3|1
1727359120000|2024-09-26 13:58:40|18321.3|18309.3|18320.1|18308.1|18321.4|18309.4|18320.1|18308.1|0
1727359130000|2024-09-26 13:58:50|18317.6|18305.6|18317.6|18305.6|18317.6|18305.6|18317.6|18305.6|1
1727359140000|2024-09-26 13:59:00|18317.7|18305.7|18319.1|18307.1|18321.4|18309.4|18317.7|18305.7|8
1727359150000|2024-09-26 13:59:10|18320.1|18308.1|18317.6|18305.6|18320.1|18308.1|18317.6|18305.6|4
1727359160000|2024-09-26 13:59:20|18317.7|18305.7|18316.6|18304.6|18319.1|18307.1|18316.5|18304.5|3
1727359170000|2024-09-26 13:59:30|18316.5|18304.5|18317.8|18305.8|18319.1|18307.1|18315.3|18303.3|3
1727359180000|2024-09-26 13:59:40|18319.1|18307.1|18317.8|18305.8|18320.3|18308.3|18317.8|18305.8|7
1727359190000|2024-09-26 13:59:50|18317.9|18305.9|18319.2|18307.2|18319.2|18307.2|18317.9|18305.9|1
1727359200000|2024-09-26 14:00:00|18320.3|18308.3|18321.4|18309.4|18322.5|18310.5|18319.1|18307.1|10
1727359210000|2024-09-26 14:00:10|18322.5|18310.5|18320.1|18308.1|18322.5|18310.5|18320.1|18308.1|0
1727359220000|2024-09-26 14:00:20|18320.2|18308.2|18322.5|18310.5|18322.5|18310.5|18320.2|18308.2|0
1727359230000|2024-09-26 14:00:30|18322.6|18310.6|18322.6|18310.6|18322.6|18310.6|18322.6|18310.6|0
1727359240000|2024-09-26 14:00:40|18323.8|18311.8|18321.4|18309.4|18323.8|18311.8|18318.9|18306.9|4
1727359250000|2024-09-26 14:00:50|18321.3|18309.3|18320.1|18308.1|18321.4|18309.4|18320.1|18308.1|0
1727359260000|2024-09-26 14:01:00|18322.5|18310.5|18322.6|18310.6|18323.9|18311.9|18322.5|18310.5|1
1727359270000|2024-09-26 14:01:10|18321.4|18309.4|18323.9|18311.9|18325|18313|18321.4|18309.4|1
1727359280000|2024-09-26 14:01:20|18323.8|18311.8|18325|18313|18326|18314|18323.7|18311.7|8
1727359290000|2024-09-26 14:01:30|18326.2|18314.2|18324.9|18312.9|18326.2|18314.2|18324.9|18312.9|0
1727359300000|2024-09-26 14:01:40|18323.7|18311.7|18323.7|18311.7|18325|18313|18323.7|18311.7|3
1727359310000|2024-09-26 14:01:50|18323.8|18311.8|18323.8|18311.8|18325|18313|18322.5|18310.5|2
1727359320000|2024-09-26 14:02:00|18322.6|18310.6|18320.1|18308.1|18322.6|18310.6|18320.1|18308.1|2
1727359330000|2024-09-26 14:02:10|18318.9|18306.9|18316.4|18304.4|18318.9|18306.9|18315.2|18303.2|9
1727359340000|2024-09-26 14:02:20|18315.2|18303.2|18320.1|18308.1|18320.1|18308.1|18314|18302|3
1727359350000|2024-09-26 14:02:30|18319|18307|18320.1|18308.1|18321.6|18309.6|18319|18307|4
1727359360000|2024-09-26 14:02:40|18319.1|18307.1|18320.2|18308.2|18320.2|18308.2|18319.1|18307.1|9
1727359370000|2024-09-26 14:02:50|18317.8|18305.8|18316.6|18304.6|18320.2|18308.2|18316.6|18304.6|3
1727359380000|2024-09-26 14:03:00|18316.5|18304.5|18316.6|18304.6|18317.7|18305.7|18316.5|18304.5|1
1727359390000|2024-09-26 14:03:10|18316.4|18304.4|18312.8|18300.8|18316.4|18304.4|18312.8|18300.8|0
1727359400000|2024-09-26 14:03:20|18314.1|18302.1|18309|18297|18314.1|18302.1|18309|18297|10
1727359410000|2024-09-26 14:03:30|18307.8|18295.8|18307.8|18295.8|18307.8|18295.8|18307.8|18295.8|1
1727359420000|2024-09-26 14:03:40|||||||||1
1727359440000|2024-09-26 14:04:00|||||||||2
1727359450000|2024-09-26 14:04:10|18310.4|18298.4|18311.6|18299.6|18311.6|18299.6|18310.4|18298.4|15
1727359460000|2024-09-26 14:04:20|18312.7|18300.7|18311.6|18299.6|18312.7|18300.7|18311.6|18299.6|2
1727359470000|2024-09-26 14:04:30|||||||||2
1727359480000|2024-09-26 14:04:40|18310.3|18298.3|18309.1|18297.1|18310.3|18298.3|18309.1|18297.1|1
1727359490000|2024-09-26 14:04:50|18310.2|18298.2|18309.1|18297.1|18311.6|18299.6|18309.1|18297.1|1
1727359500000|2024-09-26 14:05:00|18310.2|18298.2|18305.6|18293.6|18311.6|18299.6|18301.8|18289.8|4
1727359510000|2024-09-26 14:05:10|18306.8|18294.8|18306.9|18294.9|18309.2|18297.2|18305.7|18293.7|4
1727359520000|2024-09-26 14:05:20|18305.7|18293.7|18308.1|18296.1|18308.1|18296.1|18305.7|18293.7|0
1727359530000|2024-09-26 14:05:30|18306.9|18294.9|18306.9|18294.9|18306.9|18294.9|18306.9|18294.9|0
1727359540000|2024-09-26 14:05:40|18309.3|18297.3|18302.1|18290.1|18309.4|18297.4|18302.1|18290.1|14
1727359550000|2024-09-26 14:05:50|18300.9|18288.9|18300.9|18288.9|18302.1|18290.1|18300.6|18288.6|14
1727359560000|2024-09-26 14:06:00|18302.1|18290.1|18308.1|18296.1|18308.2|18296.2|18302.1|18290.1|5
1727359570000|2024-09-26 14:06:10|18309.4|18297.4|18303.3|18291.3|18309.4|18297.4|18302.1|18290.1|2
1727359580000|2024-09-26 14:06:20|18302|18290|18302.1|18290.1|18303.4|18291.4|18300.9|18288.9|9
1727359590000|2024-09-26 14:06:30|18303.3|18291.3|18302|18290|18303.4|18291.4|18302|18290|4
1727359600000|2024-09-26 14:06:40|18303.3|18291.3|18304.5|18292.5|18305.7|18293.7|18303.3|18291.3|1
1727359610000|2024-09-26 14:06:50|18304.4|18292.4|18304.4|18292.4|18305.6|18293.6|18303.2|18291.2|1
1727359620000|2024-09-26 14:07:00|18308.1|18296.1|18310.6|18298.6|18310.6|18298.6|18308.1|18296.1|2
1727359630000|2024-09-26 14:07:10|18313.1|18301.1|18313.2|18301.2|18313.3|18301.3|18313.1|18301.1|6
1727359640000|2024-09-26 14:07:20|18313.3|18301.3|18318|18306|18318.1|18306.1|18313.3|18301.3|13
1727359650000|2024-09-26 14:07:30|18315.5|18303.5|18315.5|18303.5|18315.5|18303.5|18315.5|18303.5|5
1727359660000|2024-09-26 14:07:40|18315.4|18303.4|18314.3|18302.3|18315.4|18303.4|18313|18301|11
1727359670000|2024-09-26 14:07:50|18315.5|18303.5|18314.3|18302.3|18315.5|18303.5|18314.3|18302.3|1
1727359680000|2024-09-26 14:08:00|18314.2|18302.2|18314.2|18302.2|18314.2|18302.2|18313|18301|0
1727359690000|2024-09-26 14:08:10|18316.8|18304.8|18319.2|18307.2|18319.3|18307.3|18315.6|18303.6|2
1727359700000|2024-09-26 14:08:20|18319.1|18307.1|18320.3|18308.3|18322.7|18310.7|18319.1|18307.1|1
1727359710000|2024-09-26 14:08:30|18321.5|18309.5|18325.1|18313.1|18325.1|18313.1|18318.9|18306.9|3
1727359720000|2024-09-26 14:08:40|18323.9|18311.9|18327.6|18315.6|18327.6|18315.6|18322.6|18310.6|0
1727359730000|2024-09-26 14:08:50|18327.5|18315.5|18329.9|18317.9|18329.9|18317.9|18327.5|18315.5|14
1727359740000|2024-09-26 14:09:00|18328.7|18316.7|18330.1|18318.1|18330.1|18318.1|18327.5|18315.5|5
1727359750000|2024-09-26 14:09:10|18328.9|18316.9|18323.8|18311.8|18328.9|18316.9|18322.6|18310.6|7
1727359760000|2024-09-26 14:09:20|18323.7|18311.7|18321.2|18309.2|18323.7|18311.7|18321.2|18309.2|1
1727359770000|2024-09-26 14:09:30|18319.9|18307.9|18321.1|18309.1|18321.1|18309.1|18319.9|18307.9|5
1727359780000|2024-09-26 14:09:40|18321.2|18309.2|18321.1|18309.1|18323.7|18311.7|18320|18308|1
1727359790000|2024-09-26 14:09:50|18321.2|18309.2|18321.2|18309.2|18322.4|18310.4|18320|18308|3
1727359800000|2024-09-26 14:10:00|18322.4|18310.4|18323.5|18311.5|18326|18314|18321.2|18309.2|7
1727359810000|2024-09-26 14:10:10|18326|18314|18324.6|18312.6|18327.2|18315.2|18324.6|18312.6|3
1727359820000|2024-09-26 14:10:20|18323.5|18311.5|18326|18314|18326|18314|18323.5|18311.5|2
1727359830000|2024-09-26 14:10:30|18324.7|18312.7|18327.2|18315.2|18327.2|18315.2|18324.7|18312.7|1
1727359840000|2024-09-26 14:10:40|18326|18314|18329.6|18317.6|18329.6|18317.6|18326|18314|4
1727359850000|2024-09-26 14:10:50|18330.8|18318.8|18331.8|18319.8|18333.2|18321.2|18330.7|18318.7|7
1727359860000|2024-09-26 14:11:00|18330.7|18318.7|18336.9|18324.9|18339.3|18327.3|18330.7|18318.7|0
1727359870000|2024-09-26 14:11:10|18337|18325|18336.9|18324.9|18338.1|18326.1|18336.9|18324.9|2
1727359880000|2024-09-26 14:11:20|18338.1|18326.1|18335.6|18323.6|18338.1|18326.1|18335.6|18323.6|1
1727359890000|2024-09-26 14:11:30|18338.2|18326.2|18335.9|18323.9|18338.2|18326.2|18335.9|18323.9|11
1727359900000|2024-09-26 14:11:40|18338.3|18326.3|18333.4|18321.4|18339.4|18327.4|18333.3|18321.3|2
1727359910000|2024-09-26 14:11:50|18334.5|18322.5|18331.9|18319.9|18334.5|18322.5|18331.9|18319.9|2
1727359920000|2024-09-26 14:12:00|18333.2|18321.2|18331.9|18319.9|18333.2|18321.2|18331.9|18319.9|1
1727359930000|2024-09-26 14:12:10|18333|18321|18334.4|18322.4|18334.4|18322.4|18333|18321|2
1727359940000|2024-09-26 14:12:20|18335.7|18323.7|18335.7|18323.7|18335.7|18323.7|18335.7|18323.7|0
1727359950000|2024-09-26 14:12:30|18335.8|18323.8|18338|18326|18339.3|18327.3|18335.8|18323.8|1
1727359960000|2024-09-26 14:12:40|18334.4|18322.4|18335.5|18323.5|18335.5|18323.5|18334.4|18322.4|1
1727359970000|2024-09-26 14:12:50|18334.4|18322.4|18334.4|18322.4|18334.4|18322.4|18334.4|18322.4|0
1727359980000|2024-09-26 14:13:00|18335.5|18323.5|18337.9|18325.9|18337.9|18325.9|18335.5|18323.5|0
1727359990000|2024-09-26 14:13:10|18339.1|18327.1|18341.4|18329.4|18341.4|18329.4|18339.1|18327.1|5
1727360000000|2024-09-26 14:13:20|18340.2|18328.2|18340.2|18328.2|18341.4|18329.4|18340.2|18328.2|1
1727360010000|2024-09-26 14:13:30|18339.1|18327.1|18342.8|18330.8|18342.8|18330.8|18339.1|18327.1|1
1727360020000|2024-09-26 14:13:40|18341.6|18329.6|18343|18331|18344.1|18332.1|18341.6|18329.6|4
1727360030000|2024-09-26 14:13:50|18341.8|18329.8|18341.8|18329.8|18341.8|18329.8|18341.8|18329.8|1
1727360040000|2024-09-26 14:14:00|18344.1|18332.1|18344.2|18332.2|18344.2|18332.2|18344.1|18332.1|1
1727360050000|2024-09-26 14:14:10|18346.6|18334.6|18349|18337|18350.2|18338.2|18346.5|18334.5|1
1727360060000|2024-09-26 14:14:20|18346.7|18334.7|18346.7|18334.7|18346.7|18334.7|18345.4|18333.4|3
1727360070000|2024-09-26 14:14:30|18345.5|18333.5|18349|18337|18349|18337|18345.5|18333.5|2
1727360080000|2024-09-26 14:14:40|18347.8|18335.8|18350.3|18338.3|18351.5|18339.5|18346.6|18334.6|1
1727360090000|2024-09-26 14:14:50|18349.2|18337.2|18346.5|18334.5|18350.3|18338.3|18345.3|18333.3|6
1727360100000|2024-09-26 14:15:00|18347.7|18335.7|18345.5|18333.5|18347.7|18335.7|18345.3|18333.3|3
1727360110000|2024-09-26 14:15:10|18347.8|18335.8|18350.2|18338.2|18350.2|18338.2|18347.8|18335.8|1
1727360120000|2024-09-26 14:15:20|18349|18337|18351.5|18339.5|18353.8|18341.8|18349|18337|2
1727360130000|2024-09-26 14:15:30|18352.7|18340.7|18352.7|18340.7|18352.7|18340.7|18351.5|18339.5|1
1727360140000|2024-09-26 14:15:40|18351.5|18339.5|18351.5|18339.5|18352.7|18340.7|18351.5|18339.5|1
1727360150000|2024-09-26 14:15:50|18351.6|18339.6|18348.1|18336.1|18351.6|18339.6|18344.4|18332.4|23
1727360160000|2024-09-26 14:16:00|18348.2|18336.2|18349.1|18337.1|18351.8|18339.8|18348.2|18336.2|6
1727360170000|2024-09-26 14:16:10|18350.3|18338.3|18351.4|18339.4|18351.4|18339.4|18350.3|18338.3|10
1727360180000|2024-09-26 14:16:20|18353.7|18341.7|18353.7|18341.7|18353.7|18341.7|18351.4|18339.4|11
1727360190000|2024-09-26 14:16:30|18352.6|18340.6|18352.5|18340.5|18353.7|18341.7|18351.3|18339.3|0
1727360200000|2024-09-26 14:16:40|18353.7|18341.7|18346.5|18334.5|18353.7|18341.7|18346.5|18334.5|3
1727360210000|2024-09-26 14:16:50|18347.7|18335.7|18346.4|18334.4|18348.8|18336.8|18346.4|18334.4|0
1727360220000|2024-09-26 14:17:00|18347.6|18335.6|18347.7|18335.7|18347.7|18335.7|18346.4|18334.4|10
1727360230000|2024-09-26 14:17:10|18346.4|18334.4|18347.7|18335.7|18347.7|18335.7|18346.4|18334.4|1
1727360240000|2024-09-26 14:17:20|18348.8|18336.8|18348.8|18336.8|18348.8|18336.8|18347.7|18335.7|1
1727360250000|2024-09-26 14:17:30|18348.9|18336.9|18353.6|18341.6|18353.6|18341.6|18347.7|18335.7|4
1727360260000|2024-09-26 14:17:40|18352.5|18340.5|18353.7|18341.7|18354.9|18342.9|18352.5|18340.5|1
1727360270000|2024-09-26 14:17:50|18353.6|18341.6|18356.1|18344.1|18356.1|18344.1|18353.6|18341.6|1
1727360280000|2024-09-26 14:18:00|18354.9|18342.9|18354.9|18342.9|18354.9|18342.9|18354.8|18342.8|4
1727360290000|2024-09-26 14:18:10|18356.1|18344.1|18354.9|18342.9|18356.1|18344.1|18354.9|18342.9|0
1727360300000|2024-09-26 14:18:20|18353.7|18341.7|18354.9|18342.9|18354.9|18342.9|18353.7|18341.7|0
1727360310000|2024-09-26 14:18:30|18353.7|18341.7|18351.1|18339.1|18354.9|18342.9|18351.1|18339.1|3
1727360320000|2024-09-26 14:18:40|18352.3|18340.3|18351.1|18339.1|18352.3|18340.3|18351.1|18339.1|1
1727360330000|2024-09-26 14:18:50|18352.3|18340.3|18352.3|18340.3|18352.4|18340.4|18348.7|18336.7|5
1727360340000|2024-09-26 14:19:00|18350|18338|18347.7|18335.7|18350|18338|18347.7|18335.7|2
1727360350000|2024-09-26 14:19:10|18348.8|18336.8|18348.8|18336.8|18351.2|18339.2|18348.8|18336.8|0
1727360360000|2024-09-26 14:19:20|18348.9|18336.9|18347.7|18335.7|18348.9|18336.9|18347.6|18335.6|14
1727360370000|2024-09-26 14:19:30|18348.8|18336.8|18347.7|18335.7|18348.8|18336.8|18347.7|18335.7|0
1727360380000|2024-09-26 14:19:40|18347.6|18335.6|18347.6|18335.6|18347.6|18335.6|18347.6|18335.6|8
1727360390000|2024-09-26 14:19:50|18350|18338|18350.2|18338.2|18350.2|18338.2|18347.7|18335.7|0
1727360400000|2024-09-26 14:20:00|18351.3|18339.3|18350.2|18338.2|18351.3|18339.3|18350.2|18338.2|1
1727360420000|2024-09-26 14:20:20|18350.1|18338.1|18346.3|18334.3|18351.3|18339.3|18345|18333|1
1727360430000|2024-09-26 14:20:30|18351.2|18339.2|18352.3|18340.3|18352.3|18340.3|18350|18338|3
1727360440000|2024-09-26 14:20:40|||||||||3
1727360450000|2024-09-26 14:20:50|18352.4|18340.4|18352.3|18340.3|18353.6|18341.6|18352.3|18340.3|0
1727360460000|2024-09-26 14:21:00|18353.5|18341.5|18353.5|18341.5|18353.5|18341.5|18353.5|18341.5|2
1727360470000|2024-09-26 14:21:10|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|18355.9|18343.9|0
1727360480000|2024-09-26 14:21:20|18356.1|18344.1|18358.4|18346.4|18359.5|18347.5|18356|18344|5
1727360490000|2024-09-26 14:21:30|18357.2|18345.2|18352.1|18340.1|18359.5|18347.5|18352.1|18340.1|19
1727360500000|2024-09-26 14:21:40|18353.3|18341.3|18352.1|18340.1|18353.3|18341.3|18352.1|18340.1|1
1727360510000|2024-09-26 14:21:50|18353.3|18341.3|18352.1|18340.1|18353.3|18341.3|18352.1|18340.1|0
1727360520000|2024-09-26 14:22:00|18354.6|18342.6|18354.6|18342.6|18354.6|18342.6|18354.6|18342.6|1
1727360530000|2024-09-26 14:22:10|18355.9|18343.9|18347.3|18335.3|18355.9|18343.9|18347.3|18335.3|19
1727360540000|2024-09-26 14:22:20|18347.4|18335.4|18347.3|18335.3|18351|18339|18347.2|18335.2|1
1727360560000|2024-09-26 14:22:40|18347.2|18335.2|18345|18333|18347.2|18335.2|18343.7|18331.7|3
1727360570000|2024-09-26 14:22:50|18342.7|18330.7|18343.8|18331.8|18343.8|18331.8|18341.4|18329.4|12
1727360580000|2024-09-26 14:23:00|18342.7|18330.7|18342.6|18330.6|18342.7|18330.7|18342.6|18330.6|1
1727360590000|2024-09-26 14:23:10|18342.7|18330.7|18343.7|18331.7|18343.7|18331.7|18342.7|18330.7|2
1727360600000|2024-09-26 14:23:20|18345|18333|18345|18333|18345|18333|18345|18333|2
1727360610000|2024-09-26 14:23:30|18344.9|18332.9|18343.7|18331.7|18345|18333|18343.7|18331.7|0
1727360620000|2024-09-26 14:23:40|18342.6|18330.6|18342.6|18330.6|18343.7|18331.7|18342.6|18330.6|9
1727360630000|2024-09-26 14:23:50|18343.7|18331.7|18343.7|18331.7|18343.7|18331.7|18343.7|18331.7|1
1727360640000|2024-09-26 14:24:00|18342.6|18330.6|18342.6|18330.6|18342.6|18330.6|18342.6|18330.6|1
1727360650000|2024-09-26 14:24:10|18337.6|18325.6|18337.6|18325.6|18338.8|18326.8|18336.4|18324.4|4
1727360660000|2024-09-26 14:24:20|18338.8|18326.8|18340.1|18328.1|18341.2|18329.2|18338.8|18326.8|1
1727360670000|2024-09-26 14:24:30|18341.2|18329.2|18341.2|18329.2|18341.2|18329.2|18338.8|18326.8|1
1727360680000|2024-09-26 14:24:40|18340|18328|18339.9|18327.9|18341.2|18329.2|18339.9|18327.9|4
1727360700000|2024-09-26 14:25:00|18343.6|18331.6|18341.1|18329.1|18343.6|18331.6|18341.1|18329.1|3
1727360710000|2024-09-26 14:25:10|18339.9|18327.9|18338.7|18326.7|18340|18328|18338.7|18326.7|2
1727360720000|2024-09-26 14:25:20|18337.6|18325.6|18338.8|18326.8|18338.8|18326.8|18337.6|18325.6|1
1727360730000|2024-09-26 14:25:30|18340|18328|18338.7|18326.7|18341.2|18329.2|18338.7|18326.7|2
1727360740000|2024-09-26 14:25:40|18338.8|18326.8|18338.8|18326.8|18340|18328|18337.6|18325.6|3
1727360750000|2024-09-26 14:25:50|18337.6|18325.6|18339.9|18327.9|18341.2|18329.2|18337.6|18325.6|0
1727360760000|2024-09-26 14:26:00|18341.1|18329.1|18339.9|18327.9|18341.1|18329.1|18339.9|18327.9|1
1727360780000|2024-09-26 14:26:20|18338.7|18326.7|18338.7|18326.7|18339.9|18327.9|18338.7|18326.7|0
1727360790000|2024-09-26 14:26:30|18340.1|18328.1|18340.1|18328.1|18340.1|18328.1|18340.1|18328.1|4
1727360800000|2024-09-26 14:26:40|18339.9|18327.9|18341.2|18329.2|18341.2|18329.2|18336.4|18324.4|3
1727360810000|2024-09-26 14:26:50|18338.9|18326.9|18338.8|18326.8|18340.1|18328.1|18338.8|18326.8|3
1727360820000|2024-09-26 14:27:00|18336.3|18324.3|18333.8|18321.8|18337.5|18325.5|18333.8|18321.8|1
1727360830000|2024-09-26 14:27:10|18332.7|18320.7|18331.3|18319.3|18333.8|18321.8|18331.3|18319.3|1
1727360840000|2024-09-26 14:27:20|18332.5|18320.5|18332.6|18320.6|18332.6|18320.6|18331.3|18319.3|0
1727360850000|2024-09-26 14:27:30|18332.5|18320.5|18328.9|18316.9|18332.5|18320.5|18328.9|18316.9|7
1727360860000|2024-09-26 14:27:40|18333.9|18321.9|18332.7|18320.7|18333.9|18321.9|18332.7|18320.7|22
1727360870000|2024-09-26 14:27:50|18333.8|18321.8|18333.7|18321.7|18333.8|18321.8|18333.7|18321.7|3
1727360880000|2024-09-26 14:28:00|18333.8|18321.8|18331.4|18319.4|18336.3|18324.3|18331.4|18319.4|3
1727360890000|2024-09-26 14:28:10|18332.7|18320.7|18331.4|18319.4|18333.9|18321.9|18331.4|18319.4|31
1727360900000|2024-09-26 14:28:20|18328.9|18316.9|18330.2|18318.2|18330.2|18318.2|18328.9|18316.9|1
1727360910000|2024-09-26 14:28:30|18328.9|18316.9|18335|18323|18335.1|18323.1|18328.9|18316.9|4
1727360920000|2024-09-26 14:28:40|18335.2|18323.2|18337.5|18325.5|18337.5|18325.5|18335.2|18323.2|2
1727360930000|2024-09-26 14:28:50|18338.7|18326.7|18337.5|18325.5|18338.7|18326.7|18337.4|18325.4|0
1727360940000|2024-09-26 14:29:00|18338.7|18326.7|18337.5|18325.5|18341.2|18329.2|18337.5|18325.5|3
1727360950000|2024-09-26 14:29:10|18336.3|18324.3|18333.8|18321.8|18337.5|18325.5|18333.8|18321.8|1
1727360960000|2024-09-26 14:29:20|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|18336.2|18324.2|7
1727360980000|2024-09-26 14:29:40|18337.1|18325.1|18337.3|18325.3|18337.3|18325.3|18336|18324|1
1727360990000|2024-09-26 14:29:50|18338.6|18326.6|18338.6|18326.6|18338.6|18326.6|18338.6|18326.6|0
1727361000000|2024-09-26 14:30:00|18338.5|18326.5|18343.4|18331.4|18343.4|18331.4|18338.5|18326.5|8
1727361010000|2024-09-26 14:30:10|18343.3|18331.3|18342.1|18330.1|18343.4|18331.4|18342.1|18330.1|5
1727361030000|2024-09-26 14:30:30|18343.3|18331.3|18340.9|18328.9|18343.3|18331.3|18340.9|18328.9|1
1727361040000|2024-09-26 14:30:40|18343.2|18331.2|18343.6|18331.6|18343.6|18331.6|18342.3|18330.3|5
1727361050000|2024-09-26 14:30:50|18343.7|18331.7|18344.8|18332.8|18344.8|18332.8|18343.6|18331.6|15
1727361060000|2024-09-26 14:31:00|18343.6|18331.6|18344.8|18332.8|18344.8|18332.8|18343.6|18331.6|1
1727361070000|2024-09-26 14:31:10|18346|18334|18346.1|18334.1|18346.1|18334.1|18346|18334|0
1727361080000|2024-09-26 14:31:20|18348.5|18336.5|18349.7|18337.7|18349.7|18337.7|18348.4|18336.4|9
1727361090000|2024-09-26 14:31:30|18349.8|18337.8|18349.8|18337.8|18349.8|18337.8|18349.8|18337.8|7
1727361100000|2024-09-26 14:31:40|18351|18339|18346.2|18334.2|18351|18339|18346.2|18334.2|2
1727361110000|2024-09-26 14:31:50|18347.3|18335.3|18346.2|18334.2|18347.3|18335.3|18346.1|18334.1|4
1727361120000|2024-09-26 14:32:00|18346.3|18334.3|18350|18338|18351.2|18339.2|18346.3|18334.3|0
1727361130000|2024-09-26 14:32:10|18349.9|18337.9|18356|18344|18356|18344|18349.9|18337.9|2
1727361140000|2024-09-26 14:32:20|18354.8|18342.8|18354.8|18342.8|18354.8|18342.8|18354.7|18342.7|0
1727361150000|2024-09-26 14:32:30|18356|18344|18357.2|18345.2|18358.4|18346.4|18356|18344|2
1727361160000|2024-09-26 14:32:40|18358.4|18346.4|18358.4|18346.4|18358.4|18346.4|18358.4|18346.4|0
1727361170000|2024-09-26 14:32:50|18357.2|18345.2|18358.4|18346.4|18358.4|18346.4|18356.1|18344.1|1
1727361180000|2024-09-26 14:33:00|18359.6|18347.6|18362.3|18350.3|18363.4|18351.4|18358.4|18346.4|5
1727361200000|2024-09-26 14:33:20|18362.2|18350.2|18362.2|18350.2|18362.2|18350.2|18361.1|18349.1|0
1727361210000|2024-09-26 14:33:30|18363.5|18351.5|18362.3|18350.3|18364.7|18352.7|18362.3|18350.3|5
1727361220000|2024-09-26 14:33:40|18363.5|18351.5|18363.6|18351.6|18363.6|18351.6|18362.3|18350.3|0
1727361230000|2024-09-26 14:33:50|18364.8|18352.8|18368.7|18356.7|18368.7|18356.7|18364.8|18352.8|3
1727361240000|2024-09-26 14:34:00|18367.5|18355.5|18370|18358|18370|18358|18367.5|18355.5|2
1727361250000|2024-09-26 14:34:10|18369.9|18357.9|18367.5|18355.5|18369.9|18357.9|18367.4|18355.4|4
1727361260000|2024-09-26 14:34:20|18366.3|18354.3|18363.8|18351.8|18366.3|18354.3|18363.8|18351.8|1
1727361270000|2024-09-26 14:34:30|18365|18353|18367.5|18355.5|18368.7|18356.7|18365|18353|2
1727361280000|2024-09-26 14:34:40|18371.2|18359.2|18370|18358|18371.2|18359.2|18370|18358|0
1727361290000|2024-09-26 14:34:50|18366.3|18354.3|18367.5|18355.5|18367.5|18355.5|18366.3|18354.3|3
1727361300000|2024-09-26 14:35:00|18368.7|18356.7|18367.5|18355.5|18368.7|18356.7|18366.3|18354.3|0
1727361310000|2024-09-26 14:35:10|18366.3|18354.3|18366.3|18354.3|18367.5|18355.5|18366.3|18354.3|2
1727361330000|2024-09-26 14:35:30|18370|18358|18370|18358|18370|18358|18370|18358|3
1727361350000|2024-09-26 14:35:50|18373.8|18361.8|18376.2|18364.2|18376.2|18364.2|18373.8|18361.8|2
1727361360000|2024-09-26 14:36:00|18377.3|18365.3|18378.7|18366.7|18378.7|18366.7|18376.2|18364.2|6
1727361370000|2024-09-26 14:36:10|18377.5|18365.5|18377.5|18365.5|18377.5|18365.5|18377.5|18365.5|1
1727361380000|2024-09-26 14:36:20|18375|18363|18377.5|18365.5|18377.5|18365.5|18375|18363|1
1727361390000|2024-09-26 14:36:30|18377.3|18365.3|18373.8|18361.8|18377.3|18365.3|18373.8|18361.8|3
1727361400000|2024-09-26 14:36:40|18373.7|18361.7|18378.6|18366.6|18378.6|18366.6|18371.2|18359.2|0
1727361410000|2024-09-26 14:36:50|18378.5|18366.5|18376.2|18364.2|18378.5|18366.5|18376.2|18364.2|1
1727361420000|2024-09-26 14:37:00|18376.1|18364.1|18372.4|18360.4|18376.1|18364.1|18371.2|18359.2|1
1727361430000|2024-09-26 14:37:10|18372.3|18360.3|18371.2|18359.2|18373.7|18361.7|18371.2|18359.2|0
1727361440000|2024-09-26 14:37:20|||||||||1
1727361450000|2024-09-26 14:37:30|18372.3|18360.3|18373.7|18361.7|18374.8|18362.8|18372.3|18360.3|4
1727361460000|2024-09-26 14:37:40|18374.9|18362.9|18373.5|18361.5|18376.2|18364.2|18373.5|18361.5|5
1727361470000|2024-09-26 14:37:50|18374.8|18362.8|18374.7|18362.7|18374.8|18362.8|18373.5|18361.5|1
1727361480000|2024-09-26 14:38:00|18373.5|18361.5|18373.5|18361.5|18373.5|18361.5|18373.5|18361.5|1
1727361490000|2024-09-26 14:38:10|||||||||1
1727361500000|2024-09-26 14:38:20|18374.7|18362.7|18368.7|18356.7|18374.7|18362.7|18368.7|18356.7|4
1727361510000|2024-09-26 14:38:30|18369.8|18357.8|18368.7|18356.7|18369.8|18357.8|18368.7|18356.7|0
1727361520000|2024-09-26 14:38:40|18369.8|18357.8|18369.9|18357.9|18371.2|18359.2|18368.8|18356.8|0
1727361530000|2024-09-26 14:38:50|18369.8|18357.8|18372.4|18360.4|18372.4|18360.4|18368.7|18356.7|11
1727361540000|2024-09-26 14:39:00|18373.8|18361.8|18376.2|18364.2|18376.2|18364.2|18373.7|18361.7|1
1727361550000|2024-09-26 14:39:10|18375|18363|18376.2|18364.2|18376.2|18364.2|18375|18363|5
1727361570000|2024-09-26 14:39:30|18375|18363|18373.8|18361.8|18375|18363|18373.8|18361.8|1
1727361580000|2024-09-26 14:39:40|18373.6|18361.6|18372.5|18360.5|18373.6|18361.6|18372.5|18360.5|1
1727361590000|2024-09-26 14:39:50|||||||||1
1727361600000|2024-09-26 14:40:00|18373.8|18361.8|18372.5|18360.5|18373.8|18361.8|18372.5|18360.5|3
1727361610000|2024-09-26 14:40:10|18373.7|18361.7|18373.8|18361.8|18376.3|18364.3|18373.7|18361.7|3
1727361630000|2024-09-26 14:40:30|18376.3|18364.3|18376.3|18364.3|18376.3|18364.3|18376.3|18364.3|3
1727361640000|2024-09-26 14:40:40|18375.1|18363.1|18386.3|18374.3|18386.3|18374.3|18375.1|18363.1|6
1727361650000|2024-09-26 14:40:50|18385.1|18373.1|18382.4|18370.4|18386.3|18374.3|18381.2|18369.2|3
1727361660000|2024-09-26 14:41:00|18382.5|18370.5|18381.2|18369.2|18382.5|18370.5|18381.2|18369.2|1
1727361670000|2024-09-26 14:41:10|18383.6|18371.6|18381.1|18369.1|18383.7|18371.7|18381.1|18369.1|5
1727361680000|2024-09-26 14:41:20|18381.2|18369.2|18377.4|18365.4|18382.3|18370.3|18377.4|18365.4|2
1727361690000|2024-09-26 14:41:30|18377.3|18365.3|18377.3|18365.3|18377.4|18365.4|18377.3|18365.3|1
1727361710000|2024-09-26 14:41:50|18382.3|18370.3|18383.7|18371.7|18383.7|18371.7|18382.3|18370.3|6
1727361720000|2024-09-26 14:42:00|18384.8|18372.8|18389.9|18377.9|18391.1|18379.1|18384.8|18372.8|4
1727361730000|2024-09-26 14:42:10|18391.2|18379.2|18393.5|18381.5|18393.5|18381.5|18391.2|18379.2|8
1727361740000|2024-09-26 14:42:20|18392.3|18380.3|18397.3|18385.3|18397.3|18385.3|18391.2|18379.2|4
1727361750000|2024-09-26 14:42:30|18398.5|18386.5|18397.3|18385.3|18398.5|18386.5|18397.3|18385.3|0
1727361760000|2024-09-26 14:42:40|18396|18384|18393.4|18381.4|18396|18384|18392.2|18380.2|5
1727361770000|2024-09-26 14:42:50|18392.2|18380.2|18390.9|18378.9|18392.2|18380.2|18390.8|18378.8|5
1727361780000|2024-09-26 14:43:00|18392.2|18380.2|18392|18380|18394.6|18382.6|18392|18380|5
1727361790000|2024-09-26 14:43:10|18394.5|18382.5|18394.3|18382.3|18394.5|18382.5|18393.2|18381.2|10
1727361800000|2024-09-26 14:43:20|18394.4|18382.4|18394.5|18382.5|18395.7|18383.7|18393.3|18381.3|6
1727361810000|2024-09-26 14:43:30|18390.5|18378.5|18390.5|18378.5|18390.5|18378.5|18390.5|18378.5|9
1727361820000|2024-09-26 14:43:40|18390.7|18378.7|18391.8|18379.8|18391.8|18379.8|18390.7|18378.7|0
1727361830000|2024-09-26 14:43:50|18393|18381|18394|18382|18394.1|18382.1|18393|18381|2
1727361840000|2024-09-26 14:44:00|18392.8|18380.8|18394|18382|18394|18382|18392.8|18380.8|1
1727361850000|2024-09-26 14:44:10|18397.8|18385.8|18397.7|18385.7|18397.8|18385.8|18394.1|18382.1|2
1727361860000|2024-09-26 14:44:20|18396.5|18384.5|18395.4|18383.4|18396.5|18384.5|18395.3|18383.3|1
1727361870000|2024-09-26 14:44:30|18394.1|18382.1|18394.1|18382.1|18395.3|18383.3|18394.1|18382.1|7
1727361880000|2024-09-26 14:44:40|18393|18381|18393.1|18381.1|18393.1|18381.1|18391.7|18379.7|8
1727361890000|2024-09-26 14:44:50|18393|18381|18397.8|18385.8|18397.9|18385.9|18391.8|18379.8|4
1727361900000|2024-09-26 14:45:00|18400.5|18388.5|18404.1|18392.1|18404.1|18392.1|18400.5|18388.5|5
1727361910000|2024-09-26 14:45:10|18405.4|18393.4|18405.5|18393.5|18406.6|18394.6|18402.9|18390.9|16
1727361920000|2024-09-26 14:45:20|18403.2|18391.2|18398.3|18386.3|18404.3|18392.3|18398.3|18386.3|3
1727361930000|2024-09-26 14:45:30|18399.5|18387.5|18399.6|18387.6|18402|18390|18398.3|18386.3|1
1727361940000|2024-09-26 14:45:40|18400.7|18388.7|18402|18390|18402|18390|18399.6|18387.6|0
1727361950000|2024-09-26 14:45:50|18400.8|18388.8|18402|18390|18402|18390|18400.8|18388.8|0
1727361960000|2024-09-26 14:46:00|18400.8|18388.8|18404.4|18392.4|18404.4|18392.4|18400.8|18388.8|11
1727361970000|2024-09-26 14:46:10|18405.6|18393.6|18403.2|18391.2|18405.6|18393.6|18403.2|18391.2|0
1727361980000|2024-09-26 14:46:20|18402|18390|18402|18390|18403.2|18391.2|18402|18390|9
1727361990000|2024-09-26 14:46:30|18400.8|18388.8|18399.5|18387.5|18400.8|18388.8|18398.1|18386.1|3
1727362000000|2024-09-26 14:46:40|18398.2|18386.2|18392|18380|18399.4|18387.4|18392|18380|3
1727362010000|2024-09-26 14:46:50|18390.7|18378.7|18390.7|18378.7|18390.7|18378.7|18390.7|18378.7|1
1727362030000|2024-09-26 14:47:10|18389.5|18377.5|18385.9|18373.9|18389.5|18377.5|18385.9|18373.9|3
1727362040000|2024-09-26 14:47:20|18385.8|18373.8|18383.5|18371.5|18385.8|18373.8|18383.5|18371.5|4
1727362050000|2024-09-26 14:47:30|18386|18374|18389.7|18377.7|18389.7|18377.7|18386|18374|6
1727362060000|2024-09-26 14:47:40|18390.8|18378.8|18390.9|18378.9|18392.2|18380.2|18390.8|18378.8|2
1727362070000|2024-09-26 14:47:50|18389.7|18377.7|18389.6|18377.6|18389.7|18377.7|18389.6|18377.6|1
1727362080000|2024-09-26 14:48:00|18389.7|18377.7|18384.9|18372.9|18389.7|18377.7|18384.9|18372.9|2
1727362090000|2024-09-26 14:48:10|18384.8|18372.8|18382.4|18370.4|18384.8|18372.8|18382.4|18370.4|0
1727362100000|2024-09-26 14:48:20|18381.1|18369.1|18379.9|18367.9|18381.1|18369.1|18379.9|18367.9|4
1727362110000|2024-09-26 14:48:30|18379.8|18367.8|18378.5|18366.5|18379.9|18367.9|18378.5|18366.5|1
1727362120000|2024-09-26 14:48:40|18377.4|18365.4|18377.4|18365.4|18378.5|18366.5|18377.4|18365.4|1
1727362140000|2024-09-26 14:49:00|18378.5|18366.5|18382.4|18370.4|18383.5|18371.5|18377.4|18365.4|0
1727362150000|2024-09-26 14:49:10|18383.5|18371.5|18382.4|18370.4|18384.8|18372.8|18382.4|18370.4|2
1727362160000|2024-09-26 14:49:20|18382.2|18370.2|18382.2|18370.2|18382.2|18370.2|18382.2|18370.2|1
1727362180000|2024-09-26 14:49:40|18381|18369|18381|18369|18381|18369|18381|18369|1
1727362190000|2024-09-26 14:49:50|18383.4|18371.4|18386|18374|18386|18374|18383.4|18371.4|2
1727362200000|2024-09-26 14:50:00|18387.2|18375.2|18389.7|18377.7|18389.7|18377.7|18387.2|18375.2|0
1727362220000|2024-09-26 14:50:20|18391|18379|18391|18379|18391|18379|18391|18379|2
1727362230000|2024-09-26 14:50:30|18393.5|18381.5|18393.5|18381.5|18393.5|18381.5|18393.5|18381.5|0
1727362240000|2024-09-26 14:50:40|18393.4|18381.4|18393.4|18381.4|18393.4|18381.4|18393.4|18381.4|1
1727362250000|2024-09-26 14:50:50|18393.5|18381.5|18390.8|18378.8|18394.7|18382.7|18390.8|18378.8|10
1727362260000|2024-09-26 14:51:00|18392|18380|18388.3|18376.3|18392.2|18380.2|18387.2|18375.2|1
1727362270000|2024-09-26 14:51:10|18389.5|18377.5|18389.6|18377.6|18389.6|18377.6|18389.5|18377.5|0
1727362280000|2024-09-26 14:51:20|18389.5|18377.5|18387.2|18375.2|18389.5|18377.5|18387|18375|0
1727362290000|2024-09-26 14:51:30|18388.3|18376.3|18389.5|18377.5|18389.5|18377.5|18388.3|18376.3|1
1727362300000|2024-09-26 14:51:40|18390.8|18378.8|18389.6|18377.6|18390.8|18378.8|18389.5|18377.5|1
1727362310000|2024-09-26 14:51:50|18389.7|18377.7|18388.3|18376.3|18389.7|18377.7|18388.3|18376.3|1
1727362320000|2024-09-26 14:52:00|18389.5|18377.5|18390.8|18378.8|18390.8|18378.8|18389.5|18377.5|0
1727362340000|2024-09-26 14:52:20|18390.7|18378.7|18393.1|18381.1|18393.1|18381.1|18390.7|18378.7|3
1727362350000|2024-09-26 14:52:30|18394.3|18382.3|18396.9|18384.9|18398.1|18386.1|18394.3|18382.3|2
1727362360000|2024-09-26 14:52:40|18398.1|18386.1|18398.1|18386.1|18398.1|18386.1|18398.1|18386.1|16
1727362370000|2024-09-26 14:52:50|18402.9|18390.9|18405.4|18393.4|18405.4|18393.4|18402.9|18390.9|10
1727362380000|2024-09-26 14:53:00|18406.5|18394.5|18407.8|18395.8|18407.8|18395.8|18406.5|18394.5|12
1727362390000|2024-09-26 14:53:10|18409.1|18397.1|18407.9|18395.9|18409.1|18397.1|18407.9|18395.9|1
1727362410000|2024-09-26 14:53:30|18405.6|18393.6|18407.9|18395.9|18407.9|18395.9|18405.6|18393.6|8
1727362420000|2024-09-26 14:53:40|18406.7|18394.7|18405.6|18393.6|18406.7|18394.7|18405.6|18393.6|1
1727362430000|2024-09-26 14:53:50|18406.7|18394.7|18405.5|18393.5|18406.7|18394.7|18405.5|18393.5|2
1727362440000|2024-09-26 14:54:00|18406.7|18394.7|18407.8|18395.8|18407.8|18395.8|18405.5|18393.5|1
1727362460000|2024-09-26 14:54:20|18410.3|18398.3|18411.7|18399.7|18414.2|18402.2|18410.3|18398.3|30
1727362470000|2024-09-26 14:54:30|18412.8|18400.8|18412.8|18400.8|18414|18402|18412.8|18400.8|0
1727362480000|2024-09-26 14:54:40|18411.5|18399.5|18410.3|18398.3|18411.6|18399.6|18410.3|18398.3|3
1727362490000|2024-09-26 14:54:50|||||||||1
1727362500000|2024-09-26 14:55:00|18410.4|18398.4|18412.9|18400.9|18412.9|18400.9|18410.3|18398.3|1
1727362510000|2024-09-26 14:55:10|18410.5|18398.5|18410.3|18398.3|18411.7|18399.7|18410.3|18398.3|11
1727362520000|2024-09-26 14:55:20|18408|18396|18408|18396|18408|18396|18408|18396|0
1727362530000|2024-09-26 14:55:30|18405.6|18393.6|18406.7|18394.7|18406.7|18394.7|18403|18391|14
1727362540000|2024-09-26 14:55:40|18405.6|18393.6|18406.7|18394.7|18406.7|18394.7|18405.6|18393.6|0
1727362550000|2024-09-26 14:55:50|18405.6|18393.6|18408.2|18396.2|18408.2|18396.2|18405.6|18393.6|7
1727362560000|2024-09-26 14:56:00|18409.3|18397.3|18408.1|18396.1|18409.3|18397.3|18408.1|18396.1|6
1727362570000|2024-09-26 14:56:10|18410.5|18398.5|18410.5|18398.5|18410.5|18398.5|18410.5|18398.5|0
1727362580000|2024-09-26 14:56:20|18411.7|18399.7|18410.5|18398.5|18411.7|18399.7|18410.5|18398.5|0
1727362590000|2024-09-26 14:56:30|18411.7|18399.7|18411.7|18399.7|18411.7|18399.7|18411.7|18399.7|0
1727362600000|2024-09-26 14:56:40|18411.6|18399.6|18410.5|18398.5|18411.6|18399.6|18408|18396|4
1727362610000|2024-09-26 14:56:50|||||||||1
1727362620000|2024-09-26 14:57:00|18410.4|18398.4|18406.8|18394.8|18410.4|18398.4|18406.8|18394.8|2
1727362630000|2024-09-26 14:57:10|18406.7|18394.7|18406.8|18394.8|18406.8|18394.8|18406.7|18394.7|0
1727362640000|2024-09-26 14:57:20|18405.5|18393.5|18406.8|18394.8|18408|18396|18405.5|18393.5|1
1727362650000|2024-09-26 14:57:30|18405.5|18393.5|18405.5|18393.5|18405.5|18393.5|18404.3|18392.3|0
1727362660000|2024-09-26 14:57:40|18405.3|18393.3|18400.6|18388.6|18405.3|18393.3|18400.6|18388.6|0
1727362670000|2024-09-26 14:57:50|18400.7|18388.7|18404.2|18392.2|18404.2|18392.2|18400.7|18388.7|1
1727362680000|2024-09-26 14:58:00|18402.9|18390.9|18404.2|18392.2|18404.2|18392.2|18402.9|18390.9|2
1727362690000|2024-09-26 14:58:10|18403|18391|18405.3|18393.3|18405.3|18393.3|18403|18391|1
1727362700000|2024-09-26 14:58:20|18404.2|18392.2|18394.5|18382.5|18404.2|18392.2|18393.3|18381.3|11
1727362710000|2024-09-26 14:58:30|18394.4|18382.4|18391.7|18379.7|18394.4|18382.4|18391.7|18379.7|5
1727362720000|2024-09-26 14:58:40|18390.5|18378.5|18389.3|18377.3|18390.5|18378.5|18389.3|18377.3|5
1727362730000|2024-09-26 14:58:50|18389.2|18377.2|18389.2|18377.2|18389.2|18377.2|18389.2|18377.2|9
1727362740000|2024-09-26 14:59:00|18388|18376|18385.6|18373.6|18389.2|18377.2|18385.6|18373.6|1
1727362750000|2024-09-26 14:59:10|18386.7|18374.7|18384.2|18372.2|18386.7|18374.7|18384.2|18372.2|1
1727362760000|2024-09-26 14:59:20|18386.7|18374.7|18387.9|18375.9|18387.9|18375.9|18386.7|18374.7|1
1727362770000|2024-09-26 14:59:30|18387.8|18375.8|18386.7|18374.7|18387.8|18375.8|18386.7|18374.7|1
1727362780000|2024-09-26 14:59:40|18387.9|18375.9|18387.9|18375.9|18387.9|18375.9|18387.9|18375.9|1
1727362790000|2024-09-26 14:59:50|18389.2|18377.2|18390.3|18378.3|18390.3|18378.3|18389.2|18377.2|1
1727362800000|2024-09-26 15:00:00|18389|18377|18390.3|18378.3|18390.3|18378.3|18387.8|18375.8|1
1727362810000|2024-09-26 15:00:10|18389.2|18377.2|18390.3|18378.3|18390.3|18378.3|18389.2|18377.2|0
1727362820000|2024-09-26 15:00:20|18396.5|18384.5|18398.8|18386.8|18398.9|18386.9|18396.5|18384.5|12
1727362830000|2024-09-26 15:00:30|18397.6|18385.6|18395.1|18383.1|18397.6|18385.6|18394|18382|0
1727362840000|2024-09-26 15:00:40|18394|18382|18390.3|18378.3|18395.1|18383.1|18390.3|18378.3|4
1727362850000|2024-09-26 15:00:50|18391.7|18379.7|18390.5|18378.5|18391.7|18379.7|18390.3|18378.3|1
1727362860000|2024-09-26 15:01:00|18390.7|18378.7|18393|18381|18393|18381|18390.7|18378.7|0
1727362880000|2024-09-26 15:01:20|18390.5|18378.5|18391.8|18379.8|18391.8|18379.8|18390.5|18378.5|1
1727362890000|2024-09-26 15:01:30|18390.5|18378.5|18396.5|18384.5|18396.5|18384.5|18390.5|18378.5|3
1727362900000|2024-09-26 15:01:40|18396.6|18384.6|18396.5|18384.5|18396.6|18384.6|18396.5|18384.5|3
1727362910000|2024-09-26 15:01:50|18397.8|18385.8|18400.2|18388.2|18400.2|18388.2|18397.8|18385.8|0
1727362920000|2024-09-26 15:02:00|18402.7|18390.7|18404|18392|18404|18392|18402.7|18390.7|4
1727362930000|2024-09-26 15:02:10|18405.2|18393.2|18405.2|18393.2|18405.2|18393.2|18405.2|18393.2|0
1727362940000|2024-09-26 15:02:20|18406.3|18394.3|18405.2|18393.2|18406.3|18394.3|18405.2|18393.2|4
1727362950000|2024-09-26 15:02:30|18406.3|18394.3|18406.3|18394.3|18407.5|18395.5|18406.3|18394.3|0
1727362960000|2024-09-26 15:02:40|18407.6|18395.6|18404|18392|18407.6|18395.6|18403.9|18391.9|1
1727362970000|2024-09-26 15:02:50|||||||||1
1727362980000|2024-09-26 15:03:00|18405.2|18393.2|18404|18392|18405.2|18393.2|18404|18392|5
1727362990000|2024-09-26 15:03:10|18405.2|18393.2|18406.4|18394.4|18407.6|18395.6|18405.2|18393.2|1
1727363000000|2024-09-26 15:03:20|18406.6|18394.6|18406.6|18394.6|18406.6|18394.6|18406.6|18394.6|19
1727363010000|2024-09-26 15:03:30|18407.7|18395.7|18407.7|18395.7|18407.7|18395.7|18407.7|18395.7|0
1727363040000|2024-09-26 15:04:00|18410.2|18398.2|18407.8|18395.8|18410.2|18398.2|18407.8|18395.8|4
1727363050000|2024-09-26 15:04:10|18409|18397|18407.8|18395.8|18409|18397|18407.8|18395.8|0
1727363070000|2024-09-26 15:04:30|18409|18397|18407.6|18395.6|18409|18397|18407.6|18395.6|7
1727363100000|2024-09-26 15:05:00|18407.4|18395.4|18406.3|18394.3|18407.4|18395.4|18405.2|18393.2|1
1727363110000|2024-09-26 15:05:10|18405.2|18393.2|18401.5|18389.5|18406.3|18394.3|18401.5|18389.5|1
1727363130000|2024-09-26 15:05:30|18394.1|18382.1|18395.3|18383.3|18395.3|18383.3|18394|18382|6
1727363140000|2024-09-26 15:05:40|18395.2|18383.2|18394|18382|18395.3|18383.3|18392.8|18380.8|1
1727363150000|2024-09-26 15:05:50|18392.8|18380.8|18391.6|18379.6|18394|18382|18390.4|18378.4|1
1727363160000|2024-09-26 15:06:00|18392.7|18380.7|18390.2|18378.2|18392.7|18380.7|18390.2|18378.2|3
1727363170000|2024-09-26 15:06:10|18390.1|18378.1|18386.5|18374.5|18390.1|18378.1|18384.2|18372.2|3
1727363180000|2024-09-26 15:06:20|18385.3|18373.3|18384.2|18372.2|18386.6|18374.6|18384.2|18372.2|2
1727363200000|2024-09-26 15:06:40|18385.3|18373.3|18385.3|18373.3|18385.3|18373.3|18385.3|18373.3|0
1727363210000|2024-09-26 15:06:50|18384.2|18372.2|18384.2|18372.2|18384.2|18372.2|18384.2|18372.2|2
1727363220000|2024-09-26 15:07:00|18382.9|18370.9|18384.2|18372.2|18384.2|18372.2|18382.9|18370.9|3
1727363240000|2024-09-26 15:07:20|18384.1|18372.1|18380.6|18368.6|18385.5|18373.5|18380.6|18368.6|18
1727363250000|2024-09-26 15:07:30|18381.8|18369.8|18379.4|18367.4|18381.8|18369.8|18379.4|18367.4|5
1727363260000|2024-09-26 15:07:40|18378.3|18366.3|18386.8|18374.8|18386.8|18374.8|18378.3|18366.3|3
1727363270000|2024-09-26 15:07:50|18385.7|18373.7|18385.7|18373.7|18386.8|18374.8|18385.7|18373.7|0
1727363280000|2024-09-26 15:08:00|18384.3|18372.3|18384.3|18372.3|18385.7|18373.7|18384.3|18372.3|0
1727363290000|2024-09-26 15:08:10|18385.5|18373.5|18386.8|18374.8|18388|18376|18384.3|18372.3|0
1727363300000|2024-09-26 15:08:20|18385.6|18373.6|18388|18376|18388.1|18376.1|18385.6|18373.6|0
1727363310000|2024-09-26 15:08:30|18388.1|18376.1|18390.6|18378.6|18390.6|18378.6|18388.1|18376.1|2
1727363320000|2024-09-26 15:08:40|18390.7|18378.7|18391.9|18379.9|18393|18381|18390.7|18378.7|3
1727363330000|2024-09-26 15:08:50|||||||||1
1727363340000|2024-09-26 15:09:00|18390.7|18378.7|18390.7|18378.7|18390.7|18378.7|18390.7|18378.7|0
1727363360000|2024-09-26 15:09:20|18390.6|18378.6|18388.2|18376.2|18390.6|18378.6|18388.2|18376.2|1
1727363370000|2024-09-26 15:09:30|18388.3|18376.3|18391.8|18379.8|18391.8|18379.8|18388.3|18376.3|0
1727363380000|2024-09-26 15:09:40|18390.5|18378.5|18390.5|18378.5|18390.5|18378.5|18390.5|18378.5|1
1727363390000|2024-09-26 15:09:50|18390.6|18378.6|18390.5|18378.5|18391.7|18379.7|18390.5|18378.5|0
1727363400000|2024-09-26 15:10:00|18390.6|18378.6|18391.9|18379.9|18393|18381|18390.6|18378.6|2
1727363410000|2024-09-26 15:10:10|18391.7|18379.7|18390.6|18378.6|18391.7|18379.7|18390.5|18378.5|0
1727363420000|2024-09-26 15:10:20|18388.3|18376.3|18387|18375|18389.4|18377.4|18387|18375|5
1727363430000|2024-09-26 15:10:30|18391.9|18379.9|18393|18381|18393|18381|18391.9|18379.9|5
1727363440000|2024-09-26 15:10:40|18391.9|18379.9|18398|18386|18398|18386|18391.9|18379.9|3
1727363450000|2024-09-26 15:10:50|18399.3|18387.3|18401.7|18389.7|18401.7|18389.7|18396.9|18384.9|1
1727363460000|2024-09-26 15:11:00|18401.8|18389.8|18401.7|18389.7|18402.9|18390.9|18401.7|18389.7|2
1727363470000|2024-09-26 15:11:10|18402.8|18390.8|18401.7|18389.7|18402.8|18390.8|18400.5|18388.5|0
1727363480000|2024-09-26 15:11:20|18400.4|18388.4|18400.3|18388.3|18401.7|18389.7|18400.3|18388.3|9
1727363490000|2024-09-26 15:11:30|18399.1|18387.1|18399.2|18387.2|18400.3|18388.3|18399.1|18387.1|2
1727363500000|2024-09-26 15:11:40|18400.4|18388.4|18400.3|18388.3|18405.2|18393.2|18400.3|18388.3|8
1727363510000|2024-09-26 15:11:50|18399|18387|18399|18387|18399|18387|18399|18387|6
1727363520000|2024-09-26 15:12:00|18401.6|18389.6|18401.7|18389.7|18402.8|18390.8|18401.6|18389.6|8
1727363530000|2024-09-26 15:12:10|18404.1|18392.1|18404|18392|18405.2|18393.2|18402.8|18390.8|0
1727363540000|2024-09-26 15:12:20|18405.4|18393.4|18405.5|18393.5|18405.5|18393.5|18403.1|18391.1|6
1727363550000|2024-09-26 15:12:30|18405.6|18393.6|18408.1|18396.1|18413|18401|18405.6|18393.6|16
1727363560000|2024-09-26 15:12:40|18409.4|18397.4|18406.9|18394.9|18409.4|18397.4|18406.9|18394.9|3
1727363570000|2024-09-26 15:12:50|18409.3|18397.3|18409.3|18397.3|18409.4|18397.4|18409.3|18397.3|1
1727363580000|2024-09-26 15:13:00|18409.4|18397.4|18411.9|18399.9|18411.9|18399.9|18408|18396|7
1727363590000|2024-09-26 15:13:10|18413|18401|18411.9|18399.9|18413|18401|18411.9|18399.9|1
1727363600000|2024-09-26 15:13:20|18413|18401|18414.4|18402.4|18414.4|18402.4|18413|18401|1
1727363610000|2024-09-26 15:13:30|18414.3|18402.3|18414.2|18402.2|18414.3|18402.3|18414.2|18402.2|4
1727363620000|2024-09-26 15:13:40|18414.3|18402.3|18408|18396|18414.3|18402.3|18408|18396|0
1727363630000|2024-09-26 15:13:50|18409.2|18397.2|18406.9|18394.9|18409.2|18397.2|18406.9|18394.9|0
1727363640000|2024-09-26 15:14:00|||||||||5
1727363650000|2024-09-26 15:14:10|18407.9|18395.9|18409.2|18397.2|18409.2|18397.2|18407.9|18395.9|2
1727363660000|2024-09-26 15:14:20|18407.9|18395.9|18409.2|18397.2|18409.2|18397.2|18407.9|18395.9|1
1727363670000|2024-09-26 15:14:30|18410.3|18398.3|18410.3|18398.3|18410.3|18398.3|18410.3|18398.3|1
1727363680000|2024-09-26 15:14:40|18412.8|18400.8|18410.5|18398.5|18412.8|18400.8|18410.4|18398.4|16
1727363690000|2024-09-26 15:14:50|18411.7|18399.7|18415.4|18403.4|18415.4|18403.4|18410.4|18398.4|22
1727363700000|2024-09-26 15:15:00|18415.5|18403.5|18420.4|18408.4|18420.4|18408.4|18415.5|18403.5|25
1727363710000|2024-09-26 15:15:10|18422.9|18410.9|18422.9|18410.9|18422.9|18410.9|18420.5|18408.5|11
1727363720000|2024-09-26 15:15:20|18422.8|18410.8|18418.1|18406.1|18422.9|18410.9|18418.1|18406.1|12
1727363730000|2024-09-26 15:15:30|18419.3|18407.3|18418.1|18406.1|18419.3|18407.3|18418.1|18406.1|2
1727363750000|2024-09-26 15:15:50|18419.3|18407.3|18418.1|18406.1|18419.3|18407.3|18418.1|18406.1|4
1727363760000|2024-09-26 15:16:00|18419.3|18407.3|18420.4|18408.4|18421.6|18409.6|18419.3|18407.3|4
1727363770000|2024-09-26 15:16:10|18420.5|18408.5|18421.7|18409.7|18424.3|18412.3|18420.5|18408.5|30
1727363780000|2024-09-26 15:16:20|18424|18412|18424|18412|18424.1|18412.1|18424|18412|0
1727363790000|2024-09-26 15:16:30|18422.8|18410.8|18430.6|18418.6|18430.6|18418.6|18422.8|18410.8|22
1727363800000|2024-09-26 15:16:40|18430.7|18418.7|18435.5|18423.5|18435.5|18423.5|18430.7|18418.7|3
1727363810000|2024-09-26 15:16:50|18435.6|18423.6|18435.8|18423.8|18435.8|18423.8|18434.4|18422.4|3
1727363820000|2024-09-26 15:17:00|18436|18424|18433.5|18421.5|18436|18424|18433.5|18421.5|36
1727363830000|2024-09-26 15:17:10|18432.3|18420.3|18429.9|18417.9|18433.5|18421.5|18427.3|18415.3|59
1727363840000|2024-09-26 15:17:20|18429.7|18417.7|18433.4|18421.4|18433.4|18421.4|18429.7|18417.7|1
1727363850000|2024-09-26 15:17:30|18433.5|18421.5|18435.8|18423.8|18435.8|18423.8|18433.5|18421.5|0
1727363860000|2024-09-26 15:17:40|18438.2|18426.2|18438.4|18426.4|18438.5|18426.5|18435.9|18423.9|1
1727363870000|2024-09-26 15:17:50|18436|18424|18432.3|18420.3|18436|18424|18431|18419|10
1727363880000|2024-09-26 15:18:00|18431.1|18419.1|18433.6|18421.6|18436.1|18424.1|18431.1|18419.1|35
1727363890000|2024-09-26 15:18:10|18433.5|18421.5|18434.8|18422.8|18434.8|18422.8|18433.5|18421.5|5
1727363900000|2024-09-26 15:18:20|18433.6|18421.6|18434.8|18422.8|18434.8|18422.8|18433.6|18421.6|1
1727363910000|2024-09-26 15:18:30|18436.1|18424.1|18438.5|18426.5|18438.5|18426.5|18436|18424|13
1727363920000|2024-09-26 15:18:40|18438.4|18426.4|18434.7|18422.7|18438.5|18426.5|18432|18420|70
1727363930000|2024-09-26 15:18:50|18434.6|18422.6|18433.4|18421.4|18434.6|18422.6|18433.4|18421.4|0
1727363940000|2024-09-26 15:19:00|18432.2|18420.2|18438.3|18426.3|18438.4|18426.4|18432.2|18420.2|1
1727363950000|2024-09-26 15:19:10|18437|18425|18437.1|18425.1|18437.1|18425.1|18435.9|18423.9|6
1727363960000|2024-09-26 15:19:20|18438.3|18426.3|18434.6|18422.6|18438.3|18426.3|18434.6|18422.6|3
1727363970000|2024-09-26 15:19:30|18433.4|18421.4|18434.5|18422.5|18434.5|18422.5|18433.3|18421.3|5
1727363980000|2024-09-26 15:19:40|18433.4|18421.4|18434.6|18422.6|18435.7|18423.7|18433.3|18421.3|10
1727363990000|2024-09-26 15:19:50|18434.5|18422.5|18432.2|18420.2|18434.5|18422.5|18431|18419|1
1727364000000|2024-09-26 15:20:00|18432|18420|18432.1|18420.1|18432.1|18420.1|18428.5|18416.5|0
1727364010000|2024-09-26 15:20:10|18432.2|18420.2|18429.7|18417.7|18434.6|18422.6|18429.7|18417.7|9
1727364020000|2024-09-26 15:20:20|18430.9|18418.9|18430.9|18418.9|18430.9|18418.9|18429.7|18417.7|0
1727364030000|2024-09-26 15:20:30|18433.3|18421.3|18433.2|18421.2|18433.3|18421.3|18433.2|18421.2|0
1727364040000|2024-09-26 15:20:40|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|4
1727364050000|2024-09-26 15:20:50|18433.2|18421.2|18434.5|18422.5|18434.5|18422.5|18433.2|18421.2|3
1727364060000|2024-09-26 15:21:00|18435.7|18423.7|18432|18420|18435.7|18423.7|18430.9|18418.9|1
1727364070000|2024-09-26 15:21:10|18433.2|18421.2|18433.2|18421.2|18433.2|18421.2|18432|18420|0
1727364080000|2024-09-26 15:21:20|18434.5|18422.5|18436.9|18424.9|18436.9|18424.9|18434.5|18422.5|10
1727364090000|2024-09-26 15:21:30|18433.1|18421.1|18435.5|18423.5|18435.5|18423.5|18433.1|18421.1|1
1727364100000|2024-09-26 15:21:40|18436.7|18424.7|18440.5|18428.5|18440.5|18428.5|18435.5|18423.5|28
1727364110000|2024-09-26 15:21:50|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|18438.1|18426.1|3
1727364120000|2024-09-26 15:22:00|18444.2|18432.2|18451.7|18439.7|18452.9|18440.9|18443|18431|38
1727364130000|2024-09-26 15:22:10|18451.8|18439.8|18450.7|18438.7|18457.9|18445.9|18450.7|18438.7|12
1727364140000|2024-09-26 15:22:20|18450.6|18438.6|18464.4|18452.4|18464.4|18452.4|18449.4|18437.4|16
1727364150000|2024-09-26 15:22:30|18465.7|18453.7|18463.5|18451.5|18465.8|18453.8|18463.5|18451.5|22
1727364160000|2024-09-26 15:22:40|18462.2|18450.2|18454.5|18442.5|18462.2|18450.2|18453.3|18441.3|74
1727364170000|2024-09-26 15:22:50|18455.7|18443.7|18458|18446|18459.4|18447.4|18454.5|18442.5|17
1727364180000|2024-09-26 15:23:00|18456.9|18444.9|18456.9|18444.9|18458|18446|18456.9|18444.9|4
1727364190000|2024-09-26 15:23:10|18455.6|18443.6|18454.5|18442.5|18455.6|18443.6|18454.5|18442.5|0
1727364200000|2024-09-26 15:23:20|18454.4|18442.4|18450.8|18438.8|18455.5|18443.5|18450.8|18438.8|2
1727364210000|2024-09-26 15:23:30|18452|18440|18450.7|18438.7|18452|18440|18450.7|18438.7|3
1727364220000|2024-09-26 15:23:40|18448.2|18436.2|18449.5|18437.5|18449.5|18437.5|18448.2|18436.2|0
1727364230000|2024-09-26 15:23:50|18448.2|18436.2|18448.1|18436.1|18449.5|18437.5|18448.1|18436.1|1
1727364240000|2024-09-26 15:24:00|18446.9|18434.9|18447|18435|18447|18435|18445.7|18433.7|2
1727364250000|2024-09-26 15:24:10|18446.9|18434.9|18447|18435|18447|18435|18445.7|18433.7|1
1727364260000|2024-09-26 15:24:20|18448.1|18436.1|18448.2|18436.2|18448.2|18436.2|18448.1|18436.1|3
1727364270000|2024-09-26 15:24:30|18448.3|18436.3|18450.7|18438.7|18450.7|18438.7|18448.2|18436.2|2
1727364280000|2024-09-26 15:24:40|18450.8|18438.8|18455.6|18443.6|18457.9|18445.9|18450.8|18438.8|5
1727364290000|2024-09-26 15:24:50|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|18455.5|18443.5|14
1727364300000|2024-09-26 15:25:00|18455.6|18443.6|18451.9|18439.9|18455.6|18443.6|18450.7|18438.7|11
1727364310000|2024-09-26 15:25:10|18451.8|18439.8|18449.4|18437.4|18451.8|18439.8|18447.1|18435.1|2
1727364320000|2024-09-26 15:25:20|18449.6|18437.6|18449.6|18437.6|18450.7|18438.7|18449.6|18437.6|4
1727364330000|2024-09-26 15:25:30|18450.7|18438.7|18451.9|18439.9|18451.9|18439.9|18450.7|18438.7|0
1727364340000|2024-09-26 15:25:40|18450.7|18438.7|18449.5|18437.5|18450.7|18438.7|18449.5|18437.5|1
1727364360000|2024-09-26 15:26:00|18449.6|18437.6|18449.6|18437.6|18450.7|18438.7|18449.6|18437.6|0
1727364370000|2024-09-26 15:26:10|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|0
1727364380000|2024-09-26 15:26:20|18451.9|18439.9|18450.8|18438.8|18452|18440|18450.7|18438.7|1
1727364390000|2024-09-26 15:26:30|18453.1|18441.1|18453.2|18441.2|18454.4|18442.4|18453.1|18441.1|3
1727364400000|2024-09-26 15:26:40|18454.4|18442.4|18449.6|18437.6|18454.4|18442.4|18449.5|18437.5|9
1727364410000|2024-09-26 15:26:50|18448.3|18436.3|18448.3|18436.3|18450.7|18438.7|18447.1|18435.1|1
1727364420000|2024-09-26 15:27:00|18447.1|18435.1|18447.1|18435.1|18448.3|18436.3|18445.7|18433.7|0
1727364430000|2024-09-26 15:27:10|18447|18435|18445.8|18433.8|18447.1|18435.1|18445.7|18433.7|1
1727364440000|2024-09-26 15:27:20|18445.7|18433.7|18445.8|18433.8|18445.8|18433.8|18445.7|18433.7|1
1727364450000|2024-09-26 15:27:30|18444.5|18432.5|18443.3|18431.3|18444.5|18432.5|18443.3|18431.3|2
1727364460000|2024-09-26 15:27:40|18443.5|18431.5|18445.8|18433.8|18445.8|18433.8|18443.5|18431.5|4
1727364470000|2024-09-26 15:27:50|18448.1|18436.1|18449.6|18437.6|18449.6|18437.6|18448.1|18436.1|1
1727364480000|2024-09-26 15:28:00|18450.7|18438.7|18448.3|18436.3|18450.7|18438.7|18447.1|18435.1|0
1727364490000|2024-09-26 15:28:10|18448.4|18436.4|18449.6|18437.6|18449.7|18437.7|18448.3|18436.3|6
1727364500000|2024-09-26 15:28:20|18449.7|18437.7|18448.5|18436.5|18451|18439|18448.4|18436.4|2
1727364510000|2024-09-26 15:28:30|18449.6|18437.6|18448.6|18436.6|18451|18439|18448.5|18436.5|2
1727364520000|2024-09-26 15:28:40|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|1
1727364530000|2024-09-26 15:28:50|18448.6|18436.6|18449.7|18437.7|18449.7|18437.7|18448.5|18436.5|0
1727364540000|2024-09-26 15:29:00|18450.9|18438.9|18447.1|18435.1|18450.9|18438.9|18447.1|18435.1|24
1727364550000|2024-09-26 15:29:10|18444.7|18432.7|18437.4|18425.4|18444.7|18432.7|18437.4|18425.4|10
1727364560000|2024-09-26 15:29:20|18438.6|18426.6|18438.6|18426.6|18439.7|18427.7|18438.6|18426.6|0
1727364570000|2024-09-26 15:29:30|18438.5|18426.5|18434.9|18422.9|18438.6|18426.6|18434.9|18422.9|4
1727364580000|2024-09-26 15:29:40|18437.2|18425.2|18436.2|18424.2|18437.4|18425.4|18436.2|18424.2|7
1727364590000|2024-09-26 15:29:50|18437.3|18425.3|18432.3|18420.3|18437.4|18425.4|18432.3|18420.3|12
1727364600000|2024-09-26 15:30:00|18432.4|18420.4|18429.9|18417.9|18432.4|18420.4|18427.4|18415.4|3
1727364610000|2024-09-26 15:30:10|18428.7|18416.7|18429.9|18417.9|18431.2|18419.2|18427.6|18415.6|1
1727364620000|2024-09-26 15:30:20|18431.2|18419.2|18427.6|18415.6|18431.2|18419.2|18426.3|18414.3|5
1727364630000|2024-09-26 15:30:30|18430|18418|18432.4|18420.4|18432.4|18420.4|18430|18418|1
1727364640000|2024-09-26 15:30:40|18431.2|18419.2|18432.6|18420.6|18434.9|18422.9|18430.1|18418.1|4
1727364650000|2024-09-26 15:30:50|18434.9|18422.9|18434.9|18422.9|18434.9|18422.9|18434.9|18422.9|0
1727364660000|2024-09-26 15:31:00|18435|18423|18436.2|18424.2|18436.2|18424.2|18435|18423|1
1727364670000|2024-09-26 15:31:10|18439.8|18427.8|18441.1|18429.1|18441.1|18429.1|18439.8|18427.8|4
1727364680000|2024-09-26 15:31:20|18442.2|18430.2|18444.9|18432.9|18444.9|18432.9|18442.2|18430.2|1
1727364690000|2024-09-26 15:31:30|18446.1|18434.1|18443.6|18431.6|18446.1|18434.1|18443.6|18431.6|1
1727364700000|2024-09-26 15:31:40|18443.7|18431.7|18441.1|18429.1|18443.7|18431.7|18441.1|18429.1|1
1727364720000|2024-09-26 15:32:00|18439.9|18427.9|18439.7|18427.7|18441.1|18429.1|18438.6|18426.6|3
1727364730000|2024-09-26 15:32:10|18438.6|18426.6|18439.7|18427.7|18439.7|18427.7|18438.6|18426.6|5
1727364740000|2024-09-26 15:32:20|18440.9|18428.9|18448.2|18436.2|18448.3|18436.3|18440.9|18428.9|4
1727364750000|2024-09-26 15:32:30|18448.3|18436.3|18449.6|18437.6|18449.6|18437.6|18448.3|18436.3|1
1727364760000|2024-09-26 15:32:40|18449.5|18437.5|18451.9|18439.9|18453.1|18441.1|18449.4|18437.4|1
1727364770000|2024-09-26 15:32:50|18453.1|18441.1|18454.5|18442.5|18454.5|18442.5|18453.1|18441.1|1
1727364780000|2024-09-26 15:33:00|18453.3|18441.3|18453.3|18441.3|18454.5|18442.5|18453.3|18441.3|24
1727364790000|2024-09-26 15:33:10|||||||||5
1727364800000|2024-09-26 15:33:20|18454.5|18442.5|18455.6|18443.6|18455.6|18443.6|18454.5|18442.5|7
1727364810000|2024-09-26 15:33:30|||||||||2
1727364820000|2024-09-26 15:33:40|18454.5|18442.5|18453.3|18441.3|18454.5|18442.5|18453.3|18441.3|5
1727364830000|2024-09-26 15:33:50|||||||||2
1727364840000|2024-09-26 15:34:00|18455.6|18443.6|18455.8|18443.8|18458.2|18446.2|18455.6|18443.6|18
1727364850000|2024-09-26 15:34:10|18457.1|18445.1|18454.7|18442.7|18457.1|18445.1|18454.7|18442.7|3
1727364860000|2024-09-26 15:34:20|18454.8|18442.8|18454.7|18442.7|18454.8|18442.8|18454.7|18442.7|2
1727364870000|2024-09-26 15:34:30|18454.6|18442.6|18454.7|18442.7|18454.7|18442.7|18454.6|18442.6|0
1727364890000|2024-09-26 15:34:50|18453.5|18441.5|18453.4|18441.4|18453.5|18441.5|18453.4|18441.4|1
1727364900000|2024-09-26 15:35:00|18453.5|18441.5|18454.8|18442.8|18454.8|18442.8|18453.4|18441.4|7
1727364910000|2024-09-26 15:35:10|18456|18444|18455.9|18443.9|18457.2|18445.2|18455.9|18443.9|0
1727364920000|2024-09-26 15:35:20|18457.2|18445.2|18458.5|18446.5|18458.5|18446.5|18457.2|18445.2|10
1727364930000|2024-09-26 15:35:30|18456.2|18444.2|18457.4|18445.4|18458.6|18446.6|18456.2|18444.2|6
1727364940000|2024-09-26 15:35:40|18456.2|18444.2|18455|18443|18458.7|18446.7|18455|18443|7
1727364950000|2024-09-26 15:35:50|18457.3|18445.3|18458.7|18446.7|18458.7|18446.7|18456.3|18444.3|0
1727364960000|2024-09-26 15:36:00|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|18458.7|18446.7|0
1727364970000|2024-09-26 15:36:10|18458.7|18446.7|18456.2|18444.2|18460.9|18448.9|18456.2|18444.2|5
1727364980000|2024-09-26 15:36:20|18457.3|18445.3|18458.7|18446.7|18459.7|18447.7|18457.3|18445.3|2
1727364990000|2024-09-26 15:36:30|18461|18449|18459.8|18447.8|18461|18449|18458.7|18446.7|14
1727365000000|2024-09-26 15:36:40|18458.7|18446.7|18460|18448|18463.7|18451.7|18458.7|18446.7|25
1727365010000|2024-09-26 15:36:50|||||||||8
1727365020000|2024-09-26 15:37:00|18458.8|18446.8|18461.3|18449.3|18461.3|18449.3|18458.8|18446.8|15
1727365030000|2024-09-26 15:37:10|||||||||15
1727365040000|2024-09-26 15:37:20|18463.8|18451.8|18466.3|18454.3|18466.3|18454.3|18463.8|18451.8|6
1727365050000|2024-09-26 15:37:30|18467.7|18455.7|18468.8|18456.8|18468.8|18456.8|18467.7|18455.7|4
1727365060000|2024-09-26 15:37:40|18467.7|18455.7|18470|18458|18471.3|18459.3|18467.7|18455.7|11
1727365070000|2024-09-26 15:37:50|18472.3|18460.3|18465.1|18453.1|18472.3|18460.3|18465.1|18453.1|18
1727365080000|2024-09-26 15:38:00|18466.3|18454.3|18467.4|18455.4|18468.6|18456.6|18466.3|18454.3|3
1727365090000|2024-09-26 15:38:10|18466.3|18454.3|18466.2|18454.2|18466.3|18454.3|18464.9|18452.9|2
1727365110000|2024-09-26 15:38:30|18467.4|18455.4|18466.1|18454.1|18467.4|18455.4|18463.7|18451.7|31
1727365120000|2024-09-26 15:38:40|18464.9|18452.9|18463.7|18451.7|18464.9|18452.9|18463.7|18451.7|1
1727365130000|2024-09-26 15:38:50|18463.8|18451.8|18462.6|18450.6|18465.1|18453.1|18462.6|18450.6|12
1727365140000|2024-09-26 15:39:00|18463.8|18451.8|18461.3|18449.3|18463.8|18451.8|18460.1|18448.1|3
1727365150000|2024-09-26 15:39:10|18461.4|18449.4|18463.8|18451.8|18466.3|18454.3|18461.4|18449.4|0
1727365160000|2024-09-26 15:39:20|18465.1|18453.1|18465.1|18453.1|18465.1|18453.1|18465.1|18453.1|2
1727365170000|2024-09-26 15:39:30|18465.2|18453.2|18466.3|18454.3|18466.3|18454.3|18465.2|18453.2|2
1727365180000|2024-09-26 15:39:40|18464|18452|18457.7|18445.7|18464|18452|18457.7|18445.7|2
1727365190000|2024-09-26 15:39:50|18460.3|18448.3|18457.8|18445.8|18460.3|18448.3|18457.8|18445.8|18
1727365200000|2024-09-26 15:40:00|18456.5|18444.5|18458.9|18446.9|18462.7|18450.7|18456.5|18444.5|6
1727365220000|2024-09-26 15:40:20|18457.8|18445.8|18463.9|18451.9|18463.9|18451.9|18457.8|18445.8|19
1727365230000|2024-09-26 15:40:30|18464|18452|18467.5|18455.5|18467.5|18455.5|18462.8|18450.8|10
1727365240000|2024-09-26 15:40:40|18466.3|18454.3|18471.5|18459.5|18473.9|18461.9|18466.3|18454.3|63
1727365250000|2024-09-26 15:40:50|18469|18457|18470.3|18458.3|18470.3|18458.3|18469|18457|10
1727365260000|2024-09-26 15:41:00|18469|18457|18469|18457|18471.5|18459.5|18469|18457|3
1727365270000|2024-09-26 15:41:10|18471.5|18459.5|18477.8|18465.8|18477.8|18465.8|18471.5|18459.5|24
1727365280000|2024-09-26 15:41:20|18471.5|18459.5|18471.4|18459.4|18472.8|18460.8|18470.3|18458.3|24
1727365290000|2024-09-26 15:41:30|18475.4|18463.4|18476.6|18464.6|18476.6|18464.6|18475.4|18463.4|23
1727365300000|2024-09-26 15:41:40|18475.4|18463.4|18472.9|18460.9|18476.6|18464.6|18472.9|18460.9|0
1727365320000|2024-09-26 15:42:00|18471.8|18459.8|18470.4|18458.4|18471.8|18459.8|18470.4|18458.4|1
1727365330000|2024-09-26 15:42:10|18467.9|18455.9|18470.4|18458.4|18471.6|18459.6|18467.9|18455.9|16
1727365340000|2024-09-26 15:42:20|18470.5|18458.5|18473.1|18461.1|18473.1|18461.1|18469.5|18457.5|10
1727365350000|2024-09-26 15:42:30|18474.4|18462.4|18473.1|18461.1|18474.4|18462.4|18472|18460|1
1727365360000|2024-09-26 15:42:40|18473.2|18461.2|18474.4|18462.4|18474.4|18462.4|18473.2|18461.2|5
1727365370000|2024-09-26 15:42:50|18473.2|18461.2|18472.1|18460.1|18475.7|18463.7|18472.1|18460.1|7
1727365380000|2024-09-26 15:43:00|||||||||1
1727365390000|2024-09-26 15:43:10|18474.6|18462.6|18474.7|18462.7|18474.7|18462.7|18474.6|18462.6|10
1727365400000|2024-09-26 15:43:20|18474.6|18462.6|18474.8|18462.8|18474.8|18462.8|18472.2|18460.2|10
1727365410000|2024-09-26 15:43:30|18474.9|18462.9|18479.9|18467.9|18479.9|18467.9|18474.9|18462.9|44
1727365420000|2024-09-26 15:43:40|18481.1|18469.1|18474.9|18462.9|18481.3|18469.3|18473.7|18461.7|20
1727365430000|2024-09-26 15:43:50|18475.2|18463.2|18472.5|18460.5|18477.5|18465.5|18472.5|18460.5|12
1727365440000|2024-09-26 15:44:00|18472.6|18460.6|18470|18458|18472.6|18460.6|18468.8|18456.8|7
1727365450000|2024-09-26 15:44:10|18468.8|18456.8|18470|18458|18470|18458|18468.8|18456.8|0
1727365460000|2024-09-26 15:44:20|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|18468.7|18456.7|2
1727365470000|2024-09-26 15:44:30|18470|18458|18471.3|18459.3|18473.8|18461.8|18470|18458|23
1727365480000|2024-09-26 15:44:40|18472.5|18460.5|18476.3|18464.3|18477.5|18465.5|18472.5|18460.5|11
1727365490000|2024-09-26 15:44:50|18477.6|18465.6|18475|18463|18477.6|18465.6|18475|18463|64
1727365500000|2024-09-26 15:45:00|18476.2|18464.2|18473.8|18461.8|18476.2|18464.2|18472.5|18460.5|4
1727365510000|2024-09-26 15:45:10|18473.7|18461.7|18473.8|18461.8|18473.8|18461.8|18472.6|18460.6|34
1727365520000|2024-09-26 15:45:20|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|6
1727365530000|2024-09-26 15:45:30|18474.9|18462.9|18472.6|18460.6|18474.9|18462.9|18472.6|18460.6|0
1727365540000|2024-09-26 15:45:40|18473.7|18461.7|18473.8|18461.8|18473.8|18461.8|18473.7|18461.7|3
1727365550000|2024-09-26 15:45:50|18473.7|18461.7|18473.8|18461.8|18473.8|18461.8|18472.6|18460.6|7
1727365560000|2024-09-26 15:46:00|18473.5|18461.5|18473.5|18461.5|18473.5|18461.5|18473.5|18461.5|31
1727365570000|2024-09-26 15:46:10|18473.4|18461.4|18473.5|18461.5|18473.5|18461.5|18473.4|18461.4|11
1727365580000|2024-09-26 15:46:20|18472.2|18460.2|18476.2|18464.2|18476.2|18464.2|18472.2|18460.2|13
1727365590000|2024-09-26 15:46:30|18477.3|18465.3|18474.9|18462.9|18477.3|18465.3|18474.9|18462.9|5
1727365600000|2024-09-26 15:46:40|18472.4|18460.4|18468.7|18456.7|18472.4|18460.4|18467.4|18455.4|7
1727365610000|2024-09-26 15:46:50|18467.3|18455.3|18469.9|18457.9|18469.9|18457.9|18467.3|18455.3|6
1727365620000|2024-09-26 15:47:00|18468.7|18456.7|18470.1|18458.1|18470.1|18458.1|18467.6|18455.6|4
1727365630000|2024-09-26 15:47:10|18468.9|18456.9|18468.9|18456.9|18470.1|18458.1|18467.8|18455.8|29
1727365640000|2024-09-26 15:47:20|18470.2|18458.2|18470.2|18458.2|18470.2|18458.2|18468.9|18456.9|5
1727365650000|2024-09-26 15:47:30|18470.3|18458.3|18466.4|18454.4|18471.5|18459.5|18466.4|18454.4|14
1727365660000|2024-09-26 15:47:40|18466.5|18454.5|18467.8|18455.8|18467.8|18455.8|18466.5|18454.5|2
1727365670000|2024-09-26 15:47:50|||||||||1
1727365680000|2024-09-26 15:48:00|18469.1|18457.1|18470.3|18458.3|18471.5|18459.5|18469.1|18457.1|9
1727365690000|2024-09-26 15:48:10|18471.5|18459.5|18472.7|18460.7|18473.8|18461.8|18471.5|18459.5|6
1727365700000|2024-09-26 15:48:20|||||||||1
1727365710000|2024-09-26 15:48:30|18470.2|18458.2|18472.7|18460.7|18472.7|18460.7|18470.2|18458.2|10
1727365730000|2024-09-26 15:48:50|18472.8|18460.8|18472.7|18460.7|18475.1|18463.1|18472.7|18460.7|0
1727365740000|2024-09-26 15:49:00|18473.8|18461.8|18472.7|18460.7|18473.8|18461.8|18472.7|18460.7|5
1727365750000|2024-09-26 15:49:10|18471.5|18459.5|18472.7|18460.7|18472.7|18460.7|18470.3|18458.3|17
1727365760000|2024-09-26 15:49:20|18472.8|18460.8|18482.6|18470.6|18482.6|18470.6|18472.8|18460.8|61
1727365770000|2024-09-26 15:49:30|18481.5|18469.5|18486.5|18474.5|18490.1|18478.1|18481.5|18469.5|9
1727365780000|2024-09-26 15:49:40|18486.4|18474.4|18479|18467|18487.8|18475.8|18477.8|18465.8|18
1727365790000|2024-09-26 15:49:50|18479.1|18467.1|18484.2|18472.2|18484.2|18472.2|18477.8|18465.8|17
1727365800000|2024-09-26 15:50:00|18485.3|18473.3|18486.6|18474.6|18486.6|18474.6|18484.1|18472.1|16
1727365810000|2024-09-26 15:50:10|18485.4|18473.4|18485.3|18473.3|18487.9|18475.9|18484.2|18472.2|29
1727365820000|2024-09-26 15:50:20|18487.9|18475.9|18490.6|18478.6|18490.6|18478.6|18487.9|18475.9|12
1727365830000|2024-09-26 15:50:30|18489.5|18477.5|18490.7|18478.7|18490.7|18478.7|18489.5|18477.5|23
1727365840000|2024-09-26 15:50:40|18490.6|18478.6|18495.3|18483.3|18499.4|18487.4|18490.6|18478.6|39
1727365850000|2024-09-26 15:50:50|||||||||1
1727365860000|2024-09-26 15:51:00|18497.6|18485.6|18497.6|18485.6|18497.8|18485.8|18497.6|18485.6|4
1727365870000|2024-09-26 15:51:10|18500.1|18488.1|18498.8|18486.8|18500.1|18488.1|18498.8|18486.8|24
1727365880000|2024-09-26 15:51:20|18497.7|18485.7|18496.5|18484.5|18497.7|18485.7|18496.5|18484.5|0
1727365890000|2024-09-26 15:51:30|18493.9|18481.9|18492.8|18480.8|18493.9|18481.9|18491.5|18479.5|4
1727365900000|2024-09-26 15:51:40|18491.7|18479.7|18487.9|18475.9|18491.7|18479.7|18487.9|18475.9|12
1727365910000|2024-09-26 15:51:50|18486.7|18474.7|18484|18472|18486.7|18474.7|18482.7|18470.7|18
1727365920000|2024-09-26 15:52:00|18485.2|18473.2|18489|18477|18489|18477|18484|18472|1
1727365930000|2024-09-26 15:52:10|18487.8|18475.8|18491.5|18479.5|18491.5|18479.5|18487.8|18475.8|5
1727365940000|2024-09-26 15:52:20|18491.6|18479.6|18497.7|18485.7|18497.7|18485.7|18491.6|18479.6|3
1727365950000|2024-09-26 15:52:30|18496.5|18484.5|18496.3|18484.3|18497.6|18485.6|18496.3|18484.3|2
1727365960000|2024-09-26 15:52:40|18496.4|18484.4|18491.5|18479.5|18498.8|18486.8|18491.5|18479.5|3
1727365970000|2024-09-26 15:52:50|18491.3|18479.3|18488.8|18476.8|18491.3|18479.3|18487.8|18475.8|0
1727365980000|2024-09-26 15:53:00|18487.7|18475.7|18488.8|18476.8|18488.8|18476.8|18485.3|18473.3|5
1727365990000|2024-09-26 15:53:10|18488.9|18476.9|18491.4|18479.4|18491.4|18479.4|18487.8|18475.8|9
1727366000000|2024-09-26 15:53:20|18491.5|18479.5|18487.9|18475.9|18491.5|18479.5|18487.9|18475.9|0
1727366010000|2024-09-26 15:53:30|18489|18477|18489.2|18477.2|18491.5|18479.5|18486.5|18474.5|4
1727366020000|2024-09-26 15:53:40|18490.4|18478.4|18491.5|18479.5|18494|18482|18489.1|18477.1|6
1727366030000|2024-09-26 15:53:50|18491.6|18479.6|18495.4|18483.4|18495.4|18483.4|18491.6|18479.6|5
1727366040000|2024-09-26 15:54:00|18496.5|18484.5|18494|18482|18496.5|18484.5|18494|18482|18
1727366050000|2024-09-26 15:54:10|18495.2|18483.2|18490.2|18478.2|18496.5|18484.5|18490.2|18478.2|2
1727366060000|2024-09-26 15:54:20|18491.3|18479.3|18498.8|18486.8|18501.3|18489.3|18490.2|18478.2|41
1727366070000|2024-09-26 15:54:30|18501.2|18489.2|18498.9|18486.9|18501.3|18489.3|18498.9|18486.9|15
1727366080000|2024-09-26 15:54:40|18496.5|18484.5|18492.9|18480.9|18498.8|18486.8|18492.7|18480.7|12
1727366090000|2024-09-26 15:54:50|18494|18482|18491.4|18479.4|18494|18482|18491.3|18479.3|1
1727366100000|2024-09-26 15:55:00|18490.2|18478.2|18493.8|18481.8|18493.8|18481.8|18490.2|18478.2|2
1727366110000|2024-09-26 15:55:10|18493.9|18481.9|18493.9|18481.9|18494|18482|18492.7|18480.7|0
1727366120000|2024-09-26 15:55:20|18493.8|18481.8|18490.3|18478.3|18493.8|18481.8|18490.3|18478.3|0
1727366130000|2024-09-26 15:55:30|18490.2|18478.2|18491.5|18479.5|18491.5|18479.5|18490.2|18478.2|0
1727366140000|2024-09-26 15:55:40|18491.3|18479.3|18491.3|18479.3|18491.3|18479.3|18490.1|18478.1|10
1727366160000|2024-09-26 15:56:00|18490.2|18478.2|18497.3|18485.3|18497.3|18485.3|18490.2|18478.2|3
1727366170000|2024-09-26 15:56:10|18496.2|18484.2|18493.6|18481.6|18497.4|18485.4|18493.6|18481.6|13
1727366180000|2024-09-26 15:56:20|18492.2|18480.2|18489.8|18477.8|18492.3|18480.3|18489.7|18477.7|19
1727366190000|2024-09-26 15:56:30|18484.7|18472.7|18486|18474|18487.2|18475.2|18484.7|18472.7|46
1727366200000|2024-09-26 15:56:40|18487.2|18475.2|18488.5|18476.5|18488.5|18476.5|18487.2|18475.2|2
1727366210000|2024-09-26 15:56:50|18489.7|18477.7|18479.5|18467.5|18489.7|18477.7|18479.5|18467.5|17
1727366220000|2024-09-26 15:57:00|18480.6|18468.6|18480.6|18468.6|18480.6|18468.6|18480.6|18468.6|2
1727366230000|2024-09-26 15:57:10|18478.3|18466.3|18478.3|18466.3|18478.3|18466.3|18478.3|18466.3|19
1727366240000|2024-09-26 15:57:20|18478.2|18466.2|18473.1|18461.1|18478.2|18466.2|18469.2|18457.2|13
1727366250000|2024-09-26 15:57:30|18473.2|18461.2|18473.2|18461.2|18473.2|18461.2|18473.2|18461.2|1
1727366260000|2024-09-26 15:57:40|18467|18455|18467.1|18455.1|18468.2|18456.2|18464.4|18452.4|34
1727366270000|2024-09-26 15:57:50|18470.9|18458.9|18473.2|18461.2|18480.8|18468.8|18470.9|18458.9|26
1727366280000|2024-09-26 15:58:00|18475.8|18463.8|18477|18465|18477|18465|18475.8|18463.8|23
1727366290000|2024-09-26 15:58:10|18484.7|18472.7|18484.7|18472.7|18485.8|18473.8|18483.5|18471.5|6
1727366300000|2024-09-26 15:58:20|18485.8|18473.8|18490.8|18478.8|18490.8|18478.8|18485.8|18473.8|4
1727366310000|2024-09-26 15:58:30|18489.7|18477.7|18489.6|18477.6|18489.7|18477.7|18489.6|18477.6|5
1727366320000|2024-09-26 15:58:40|18481|18469|18476.1|18464.1|18481|18469|18476.1|18464.1|13
1727366330000|2024-09-26 15:58:50|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|23
1727366340000|2024-09-26 15:59:00|18472.2|18460.2|18474.7|18462.7|18475.9|18463.9|18472.2|18460.2|19
1727366350000|2024-09-26 15:59:10|18474.8|18462.8|18474.7|18462.7|18477.2|18465.2|18474.7|18462.7|1
1727366360000|2024-09-26 15:59:20|18475.9|18463.9|18475.9|18463.9|18475.9|18463.9|18475.9|18463.9|1
1727366370000|2024-09-26 15:59:30|18477.1|18465.1|18475.9|18463.9|18477.1|18465.1|18475.9|18463.9|0
1727366380000|2024-09-26 15:59:40|18474.7|18462.7|18465.6|18453.6|18475.9|18463.9|18464.3|18452.3|6
1727366390000|2024-09-26 15:59:50|18466.7|18454.7|18467.1|18455.1|18467.1|18455.1|18465.7|18453.7|10
1727366400000|2024-09-26 16:00:00|18468.3|18456.3|18458.5|18446.5|18468.3|18456.3|18457.2|18445.2|28
1727366410000|2024-09-26 16:00:10|18458.4|18446.4|18458.5|18446.5|18459.7|18447.7|18457.2|18445.2|7
1727366420000|2024-09-26 16:00:20|18458.4|18446.4|18458.5|18446.5|18458.5|18446.5|18458.4|18446.4|5
1727366450000|2024-09-26 16:00:50|18457.2|18445.2|18457.2|18445.2|18457.2|18445.2|18457.2|18445.2|14
1727366460000|2024-09-26 16:01:00|18458.4|18446.4|18458.4|18446.4|18458.4|18446.4|18458.4|18446.4|1
1727366470000|2024-09-26 16:01:10|18458.5|18446.5|18463.5|18451.5|18463.5|18451.5|18458.5|18446.5|3
1727366480000|2024-09-26 16:01:20|18464.7|18452.7|18466|18454|18467.2|18455.2|18464.7|18452.7|4
1727366490000|2024-09-26 16:01:30|18466.2|18454.2|18464.9|18452.9|18466.2|18454.2|18464.9|18452.9|6
1727366500000|2024-09-26 16:01:40|18464.8|18452.8|18459|18447|18464.8|18452.8|18459|18447|33
1727366510000|2024-09-26 16:01:50|18456.4|18444.4|18454.2|18442.2|18456.4|18444.4|18451.7|18439.7|17
1727366520000|2024-09-26 16:02:00|18455.4|18443.4|18456.5|18444.5|18456.5|18444.5|18454.1|18442.1|1
1727366530000|2024-09-26 16:02:10|18455.4|18443.4|18456.5|18444.5|18456.6|18444.6|18455.4|18443.4|0
1727366540000|2024-09-26 16:02:20|18454|18442|18451.7|18439.7|18454.2|18442.2|18450.4|18438.4|0
1727366550000|2024-09-26 16:02:30|18454.2|18442.2|18454.2|18442.2|18456.6|18444.6|18454.2|18442.2|0
1727366560000|2024-09-26 16:02:40|18456.5|18444.5|18456.5|18444.5|18456.5|18444.5|18455.4|18443.4|0
1727366570000|2024-09-26 16:02:50|18457.8|18445.8|18459|18447|18461.3|18449.3|18452.9|18440.9|13
1727366580000|2024-09-26 16:03:00|18460.2|18448.2|18459|18447|18461.3|18449.3|18459|18447|0
1727366590000|2024-09-26 16:03:10|18460.2|18448.2|18459|18447|18460.2|18448.2|18459|18447|0
1727366600000|2024-09-26 16:03:20|18457.8|18445.8|18456.6|18444.6|18457.8|18445.8|18456.6|18444.6|4
1727366610000|2024-09-26 16:03:30|18459|18447|18461.5|18449.5|18461.5|18449.5|18459|18447|3
1727366630000|2024-09-26 16:03:50|18467.7|18455.7|18467.7|18455.7|18467.7|18455.7|18466.5|18454.5|2
1727366640000|2024-09-26 16:04:00|18466.4|18454.4|18468.9|18456.9|18468.9|18456.9|18466.4|18454.4|0
1727366650000|2024-09-26 16:04:10|18467.7|18455.7|18465.3|18453.3|18469|18457|18465.3|18453.3|4
1727366660000|2024-09-26 16:04:20|18464|18452|18466.5|18454.5|18466.5|18454.5|18462.9|18450.9|4
1727366670000|2024-09-26 16:04:30|18469|18457|18468.9|18456.9|18469|18457|18468.9|18456.9|1
1727366680000|2024-09-26 16:04:40|18470|18458|18467.5|18455.5|18470|18458|18467.5|18455.5|22
1727366690000|2024-09-26 16:04:50|18468.7|18456.7|18469.8|18457.8|18469.8|18457.8|18468.7|18456.7|5
1727366700000|2024-09-26 16:05:00|18469.9|18457.9|18473.7|18461.7|18473.7|18461.7|18469.9|18457.9|1
1727366710000|2024-09-26 16:05:10|18476.2|18464.2|18476.2|18464.2|18476.2|18464.2|18476.2|18464.2|0
1727366720000|2024-09-26 16:05:20|18476.1|18464.1|18472.5|18460.5|18476.1|18464.1|18472.5|18460.5|1
1727366730000|2024-09-26 16:05:30|18473.7|18461.7|18470|18458|18474.8|18462.8|18470|18458|1
1727366740000|2024-09-26 16:05:40|18471.2|18459.2|18467.5|18455.5|18471.2|18459.2|18467.5|18455.5|0
1727366750000|2024-09-26 16:05:50|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|8
1727366770000|2024-09-26 16:06:10|18467.7|18455.7|18467.7|18455.7|18467.7|18455.7|18467.7|18455.7|1
1727366780000|2024-09-26 16:06:20|18465.2|18453.2|18462.7|18450.7|18465.3|18453.3|18462.7|18450.7|2
1727366790000|2024-09-26 16:06:30|18462.8|18450.8|18466.6|18454.6|18466.6|18454.6|18460.5|18448.5|12
1727366800000|2024-09-26 16:06:40|18466.5|18454.5|18466.7|18454.7|18466.7|18454.7|18466.5|18454.5|10
1727366810000|2024-09-26 16:06:50|18466.9|18454.9|18469.2|18457.2|18469.2|18457.2|18466.9|18454.9|5
1727366820000|2024-09-26 16:07:00|18469.3|18457.3|18471.9|18459.9|18471.9|18459.9|18468.1|18456.1|0
1727366830000|2024-09-26 16:07:10|18470.6|18458.6|18466.9|18454.9|18470.6|18458.6|18466.9|18454.9|4
1727366840000|2024-09-26 16:07:20|18465.6|18453.6|18466.9|18454.9|18466.9|18454.9|18465.6|18453.6|0
1727366850000|2024-09-26 16:07:30|18466.8|18454.8|18465.6|18453.6|18466.9|18454.9|18465.6|18453.6|3
1727366860000|2024-09-26 16:07:40|18465.5|18453.5|18459.4|18447.4|18465.5|18453.5|18459.4|18447.4|3
1727366870000|2024-09-26 16:07:50|18461.9|18449.9|18456.7|18444.7|18461.9|18449.9|18456.7|18444.7|6
1727366880000|2024-09-26 16:08:00|18457.9|18445.9|18454.3|18442.3|18457.9|18445.9|18454.3|18442.3|0
1727366890000|2024-09-26 16:08:10|18452|18440|18452|18440|18452|18440|18452|18440|3
1727366900000|2024-09-26 16:08:20|18453.1|18441.1|18450.6|18438.6|18453.1|18441.1|18448.3|18436.3|2
1727366920000|2024-09-26 16:08:40|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|1
1727366940000|2024-09-26 16:09:00|18448.3|18436.3|18448.3|18436.3|18450.6|18438.6|18448.3|18436.3|3
1727366950000|2024-09-26 16:09:10|18448.2|18436.2|18448.3|18436.3|18448.3|18436.3|18445.8|18433.8|5
1727366960000|2024-09-26 16:09:20|18449.5|18437.5|18448.3|18436.3|18449.5|18437.5|18448.3|18436.3|2
1727366970000|2024-09-26 16:09:30|18445.8|18433.8|18445.8|18433.8|18445.8|18433.8|18445.8|18433.8|19
1727366980000|2024-09-26 16:09:40|18445.9|18433.9|18445.9|18433.9|18447.1|18435.1|18445.9|18433.9|2
1727366990000|2024-09-26 16:09:50|18443.6|18431.6|18443.5|18431.5|18443.6|18431.6|18443.5|18431.5|3
1727367000000|2024-09-26 16:10:00|18443.7|18431.7|18445|18433|18445|18433|18441.2|18429.2|8
1727367010000|2024-09-26 16:10:10|18443.8|18431.8|18442.2|18430.2|18444.6|18432.6|18442.2|18430.2|10
1727367020000|2024-09-26 16:10:20|18444.6|18432.6|18444.6|18432.6|18444.6|18432.6|18444.6|18432.6|1
1727367030000|2024-09-26 16:10:30|18444.7|18432.7|18442.2|18430.2|18444.7|18432.7|18442.2|18430.2|1
1727367040000|2024-09-26 16:10:40|18442.1|18430.1|18438.5|18426.5|18442.1|18430.1|18438.5|18426.5|2
1727367050000|2024-09-26 16:10:50|18439.6|18427.6|18433.7|18421.7|18442.1|18430.1|18433.7|18421.7|14
1727367060000|2024-09-26 16:11:00|18428.4|18416.4|18429.6|18417.6|18429.6|18417.6|18428.4|18416.4|9
1727367070000|2024-09-26 16:11:10|18429.8|18417.8|18427.2|18415.2|18432.1|18420.1|18427.2|18415.2|1
1727367080000|2024-09-26 16:11:20|18424.6|18412.6|18424.7|18412.7|18424.7|18412.7|18422.2|18410.2|6
1727367090000|2024-09-26 16:11:30|18424.8|18412.8|18427.4|18415.4|18428.6|18416.6|18423.6|18411.6|1
1727367100000|2024-09-26 16:11:40|18428.7|18416.7|18431|18419|18431|18419|18428.7|18416.7|4
1727367110000|2024-09-26 16:11:50|||||||||1
1727367120000|2024-09-26 16:12:00|18429.7|18417.7|18428.6|18416.6|18429.7|18417.7|18428.6|18416.6|6
1727367130000|2024-09-26 16:12:10|18427.4|18415.4|18430.3|18418.3|18430.3|18418.3|18427.4|18415.4|50
1727367140000|2024-09-26 16:12:20|18431.5|18419.5|18430.4|18418.4|18435.3|18423.3|18430.4|18418.4|25
1727367150000|2024-09-26 16:12:30|18429.2|18417.2|18427.9|18415.9|18429.2|18417.2|18427.9|18415.9|9
1727367160000|2024-09-26 16:12:40|18426.8|18414.8|18429.1|18417.1|18429.1|18417.1|18422.9|18410.9|93
1727367170000|2024-09-26 16:12:50|18427.9|18415.9|18431.5|18419.5|18431.5|18419.5|18427.9|18415.9|7
1727367180000|2024-09-26 16:13:00|18430.3|18418.3|18432.7|18420.7|18432.7|18420.7|18430.3|18418.3|10
1727367190000|2024-09-26 16:13:10|18432.6|18420.6|18432.6|18420.6|18432.7|18420.7|18432.6|18420.6|1
1727367200000|2024-09-26 16:13:20|18432.7|18420.7|18433.8|18421.8|18435.1|18423.1|18432.7|18420.7|0
1727367210000|2024-09-26 16:13:30|18435|18423|18431.2|18419.2|18435.1|18423.1|18430.1|18418.1|11
1727367220000|2024-09-26 16:13:40|18430.1|18418.1|18421.5|18409.5|18430.1|18418.1|18421.5|18409.5|18
1727367230000|2024-09-26 16:13:50|18416.4|18404.4|18412.9|18400.9|18416.4|18404.4|18412.9|18400.9|6
1727367240000|2024-09-26 16:14:00|18418.9|18406.9|18418.9|18406.9|18418.9|18406.9|18415.2|18403.2|3
1727367250000|2024-09-26 16:14:10|18422.6|18410.6|18425.1|18413.1|18428.6|18416.6|18421.4|18409.4|5
1727367260000|2024-09-26 16:14:20|18425|18413|18422.4|18410.4|18425|18413|18422.4|18410.4|7
1727367270000|2024-09-26 16:14:30|18423.6|18411.6|18422.4|18410.4|18423.6|18411.6|18422.3|18410.3|2
1727367280000|2024-09-26 16:14:40|18424.7|18412.7|18426.1|18414.1|18427.2|18415.2|18424.7|18412.7|5
1727367290000|2024-09-26 16:14:50|18427.2|18415.2|18423.4|18411.4|18427.4|18415.4|18423.4|18411.4|6
1727367300000|2024-09-26 16:15:00|18423.6|18411.6|18423.5|18411.5|18425.9|18413.9|18423.4|18411.4|4
1727367310000|2024-09-26 16:15:10|18423.6|18411.6|18422.2|18410.2|18423.6|18411.6|18422.2|18410.2|10
1727367320000|2024-09-26 16:15:20|18421|18409|18421|18409|18421|18409|18421|18409|0
1727367330000|2024-09-26 16:15:30|18423.3|18411.3|18424.6|18412.6|18424.6|18412.6|18423.3|18411.3|8
1727367340000|2024-09-26 16:15:40|18417.1|18405.1|18419.6|18407.6|18419.6|18407.6|18417.1|18405.1|13
1727367350000|2024-09-26 16:15:50|18420.8|18408.8|18422.1|18410.1|18424.4|18412.4|18420.8|18408.8|1
1727367360000|2024-09-26 16:16:00|18424.4|18412.4|18424.6|18412.6|18425.7|18413.7|18423.2|18411.2|0
1727367370000|2024-09-26 16:16:10|18424.5|18412.5|18423.3|18411.3|18425.7|18413.7|18423.3|18411.3|0
1727367380000|2024-09-26 16:16:20|18423|18411|18420.7|18408.7|18423|18411|18420.7|18408.7|2
1727367390000|2024-09-26 16:16:30|18420.6|18408.6|18416|18404|18420.6|18408.6|18416|18404|3
1727367400000|2024-09-26 16:16:40|18417.1|18405.1|18419.6|18407.6|18419.6|18407.6|18417.1|18405.1|3
1727367410000|2024-09-26 16:16:50|18419.7|18407.7|18423.2|18411.2|18423.2|18411.2|18419.7|18407.7|0
1727367420000|2024-09-26 16:17:00|18421.9|18409.9|18420.7|18408.7|18421.9|18409.9|18420.7|18408.7|5
1727367430000|2024-09-26 16:17:10|18419.6|18407.6|18422.1|18410.1|18422.1|18410.1|18419.6|18407.6|9
1727367440000|2024-09-26 16:17:20|18422|18410|18423.3|18411.3|18423.3|18411.3|18420.8|18408.8|0
1727367450000|2024-09-26 16:17:30|18424.6|18412.6|18424.6|18412.6|18424.6|18412.6|18424.6|18412.6|2
1727367470000|2024-09-26 16:17:50|18427.1|18415.1|18428.2|18416.2|18429.5|18417.5|18427.1|18415.1|4
1727367480000|2024-09-26 16:18:00|18430.6|18418.6|18434.3|18422.3|18434.3|18422.3|18430.6|18418.6|0
1727367490000|2024-09-26 16:18:10|18433.1|18421.1|18430.6|18418.6|18433.1|18421.1|18430.6|18418.6|1
1727367500000|2024-09-26 16:18:20|18431.8|18419.8|18429.6|18417.6|18431.8|18419.8|18429.6|18417.6|2
1727367510000|2024-09-26 16:18:30|18429.5|18417.5|18429.5|18417.5|18429.5|18417.5|18429.5|18417.5|0
1727367520000|2024-09-26 16:18:40|18427.1|18415.1|18427.1|18415.1|18427.1|18415.1|18425.9|18413.9|2
1727367530000|2024-09-26 16:18:50|18427.2|18415.2|18427.2|18415.2|18429.6|18417.6|18427.2|18415.2|0
1727367540000|2024-09-26 16:19:00|18428.4|18416.4|18433.5|18421.5|18433.5|18421.5|18428.4|18416.4|6
1727367560000|2024-09-26 16:19:20|18432.3|18420.3|18432.3|18420.3|18432.3|18420.3|18431.2|18419.2|12
1727367570000|2024-09-26 16:19:30|18431.2|18419.2|18431.2|18419.2|18431.2|18419.2|18431.2|18419.2|4
1727367580000|2024-09-26 16:19:40|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|36
1727367600000|2024-09-26 16:20:00|18433.8|18421.8|18432.6|18420.6|18433.8|18421.8|18432.6|18420.6|2
1727367610000|2024-09-26 16:20:10|18432.5|18420.5|18427.4|18415.4|18432.5|18420.5|18427.4|18415.4|3
1727367620000|2024-09-26 16:20:20|18427.3|18415.3|18427.3|18415.3|18427.3|18415.3|18427.3|18415.3|2
1727367630000|2024-09-26 16:20:30|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|18424.9|18412.9|0
1727367650000|2024-09-26 16:20:50|18426.1|18414.1|18424.9|18412.9|18426.1|18414.1|18423.6|18411.6|2
1727367670000|2024-09-26 16:21:10|18426.1|18414.1|18423.6|18411.6|18426.1|18414.1|18423.6|18411.6|0
1727367680000|2024-09-26 16:21:20|18424.7|18412.7|18422.4|18410.4|18424.8|18412.8|18422.4|18410.4|0
1727367700000|2024-09-26 16:21:40|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|0
1727367710000|2024-09-26 16:21:50|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|3
1727367720000|2024-09-26 16:22:00|18423.8|18411.8|18418.8|18406.8|18423.8|18411.8|18418.8|18406.8|1
1727367730000|2024-09-26 16:22:10|18418.9|18406.9|18420.1|18408.1|18420.1|18408.1|18418.8|18406.8|0
1727367740000|2024-09-26 16:22:20|18422.6|18410.6|18425.1|18413.1|18425.1|18413.1|18422.6|18410.6|5
1727367750000|2024-09-26 16:22:30|18426.3|18414.3|18426.3|18414.3|18426.3|18414.3|18426.2|18414.2|0
1727367760000|2024-09-26 16:22:40|18426.1|18414.1|18424.9|18412.9|18426.1|18414.1|18422.6|18410.6|0
1727367770000|2024-09-26 16:22:50|18425|18413|18427.6|18415.6|18428.8|18416.8|18425|18413|3
1727367780000|2024-09-26 16:23:00|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|18427.5|18415.5|0
1727367800000|2024-09-26 16:23:20|18426.3|18414.3|18420.1|18408.1|18426.3|18414.3|18420.1|18408.1|2
1727367820000|2024-09-26 16:23:40|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|0
1727367830000|2024-09-26 16:23:50|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|18420|18408|3
1727367840000|2024-09-26 16:24:00|18421.3|18409.3|18421.3|18409.3|18423.8|18411.8|18421.3|18409.3|10
1727367850000|2024-09-26 16:24:10|18422.6|18410.6|18422.6|18410.6|18422.6|18410.6|18422.5|18410.5|0
1727367860000|2024-09-26 16:24:20|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|0
1727367870000|2024-09-26 16:24:30|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|18425|18413|0
1727367880000|2024-09-26 16:24:40|18425|18413|18423.9|18411.9|18426.3|18414.3|18423.8|18411.8|0
1727367890000|2024-09-26 16:24:50|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|18425.1|18413.1|0
1727367900000|2024-09-26 16:25:00|18426.3|18414.3|18427.6|18415.6|18428.8|18416.8|18426.3|18414.3|7
1727367940000|2024-09-26 16:25:40|||||||||1
1727367950000|2024-09-26 16:25:50|18427.5|18415.5|18426.3|18414.3|18427.6|18415.6|18426.3|18414.3|0
1727367960000|2024-09-26 16:26:00|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|18427.6|18415.6|0
1727367970000|2024-09-26 16:26:10|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|18432.6|18420.6|17
1727367980000|2024-09-26 16:26:20|18430.3|18418.3|18430.2|18418.2|18431.4|18419.4|18430.2|18418.2|2
1727367990000|2024-09-26 16:26:30|18430.3|18418.3|18430.2|18418.2|18431.4|18419.4|18430.2|18418.2|0
1727368000000|2024-09-26 16:26:40|18431.3|18419.3|18431.5|18419.5|18432.7|18420.7|18431.3|18419.3|1
1727368010000|2024-09-26 16:26:50|18433.9|18421.9|18436.5|18424.5|18436.5|18424.5|18432.8|18420.8|5
1727368020000|2024-09-26 16:27:00|18434.1|18422.1|18435.3|18423.3|18435.3|18423.3|18434.1|18422.1|1
1727368030000|2024-09-26 16:27:10|18434.1|18422.1|18434.1|18422.1|18434.1|18422.1|18434.1|18422.1|6
1727368050000|2024-09-26 16:27:30|18434.2|18422.2|18434.1|18422.1|18434.2|18422.2|18434.1|18422.1|1
1727368060000|2024-09-26 16:27:40|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|5
1727368070000|2024-09-26 16:27:50|18429.2|18417.2|18429.2|18417.2|18429.2|18417.2|18429.2|18417.2|2
1727368080000|2024-09-26 16:28:00|18431.5|18419.5|18426.4|18414.4|18431.5|18419.5|18426.4|18414.4|8
1727368090000|2024-09-26 16:28:10|18425.3|18413.3|18426.5|18414.5|18427.7|18415.7|18425.3|18413.3|0
1727368100000|2024-09-26 16:28:20|18427.7|18415.7|18427.8|18415.8|18427.8|18415.8|18426.4|18414.4|0
1727368110000|2024-09-26 16:28:30|18428.8|18416.8|18428.8|18416.8|18428.8|18416.8|18428.8|18416.8|15
1727368150000|2024-09-26 16:29:10|18426.3|18414.3|18423.8|18411.8|18426.3|18414.3|18423.8|18411.8|16
1727368160000|2024-09-26 16:29:20|18421.3|18409.3|18422.6|18410.6|18423.8|18411.8|18421.3|18409.3|0
1727368170000|2024-09-26 16:29:30|18423.8|18411.8|18423.8|18411.8|18423.8|18411.8|18422.6|18410.6|0
1727368180000|2024-09-26 16:29:40|18422.6|18410.6|18421.3|18409.3|18422.6|18410.6|18421.3|18409.3|0
1727368190000|2024-09-26 16:29:50|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|18421.2|18409.2|2
1727368200000|2024-09-26 16:30:00|||||||||1
1727368210000|2024-09-26 16:30:10|18420|18408|18413.7|18401.7|18421.2|18409.2|18412.5|18400.5|25
1727368220000|2024-09-26 16:30:20|18412.5|18400.5|18416.3|18404.3|18416.3|18404.3|18412.5|18400.5|10
1727368230000|2024-09-26 16:30:30|18416.2|18404.2|18417.6|18405.6|18417.6|18405.6|18415|18403|1
1727368240000|2024-09-26 16:30:40|18418.8|18406.8|18418.8|18406.8|18418.8|18406.8|18418.8|18406.8|0
1727368250000|2024-09-26 16:30:50|18420.1|18408.1|18418.8|18406.8|18421.3|18409.3|18418.8|18406.8|0
1727368260000|2024-09-26 16:31:00|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|18421.3|18409.3|0
1727368270000|2024-09-26 16:31:10|18420.1|18408.1|18418.8|18406.8|18420.1|18408.1|18418.8|18406.8|0
1727368290000|2024-09-26 16:31:30|18418.7|18406.7|18415.3|18403.3|18418.7|18406.7|18415.1|18403.1|3
1727368300000|2024-09-26 16:31:40|18416.4|18404.4|18418.8|18406.8|18418.8|18406.8|18416.4|18404.4|1
1727368310000|2024-09-26 16:31:50|18420.1|18408.1|18418.8|18406.8|18420.1|18408.1|18418.8|18406.8|0
1727368320000|2024-09-26 16:32:00|18420|18408|18420|18408|18420|18408|18420|18408|0
1727368330000|2024-09-26 16:32:10|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|18420.1|18408.1|0
1727368340000|2024-09-26 16:32:20|18418.8|18406.8|18418.8|18406.8|18418.8|18406.8|18418.8|18406.8|0
1727368350000|2024-09-26 16:32:30|18419.9|18407.9|18421.2|18409.2|18421.2|18409.2|18419.9|18407.9|11
1727368360000|2024-09-26 16:32:40|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|18421.1|18409.1|0
1727368370000|2024-09-26 16:32:50|18421.2|18409.2|18421.1|18409.1|18421.2|18409.2|18421.1|18409.1|1
1727368380000|2024-09-26 16:33:00|18421.2|18409.2|18424.8|18412.8|18424.8|18412.8|18421.2|18409.2|9
1727368390000|2024-09-26 16:33:10|18423.6|18411.6|18423.6|18411.6|18423.6|18411.6|18423.6|18411.6|0
1727368400000|2024-09-26 16:33:20|18424.8|18412.8|18423.5|18411.5|18424.8|18412.8|18423.5|18411.5|2
1727368410000|2024-09-26 16:33:30|18426|18414|18422.4|18410.4|18426|18414|18419.9|18407.9|4
1727368430000|2024-09-26 16:33:50|18422.3|18410.3|18419.9|18407.9|18422.3|18410.3|18419.9|18407.9|1
1727368440000|2024-09-26 16:34:00|||||||||2
1727368460000|2024-09-26 16:34:20|18418.8|18406.8|18419.9|18407.9|18419.9|18407.9|18418.8|18406.8|0
1727368480000|2024-09-26 16:34:40|18418.7|18406.7|18414.9|18402.9|18418.7|18406.7|18414.9|18402.9|4
1727368490000|2024-09-26 16:34:50|18416.2|18404.2|18414.9|18402.9|18416.2|18404.2|18413.7|18401.7|11
1727368500000|2024-09-26 16:35:00|18416.4|18404.4|18417.5|18405.5|18417.5|18405.5|18416.4|18404.4|2
1727368510000|2024-09-26 16:35:10|18420.1|18408.1|18420.1|18408.1|18420.2|18408.2|18420.1|18408.1|9
1727368520000|2024-09-26 16:35:20|18420.2|18408.2|18422.8|18410.8|18423.9|18411.9|18418.9|18406.9|28
1727368530000|2024-09-26 16:35:30|18423.9|18411.9|18425.1|18413.1|18425.1|18413.1|18422.8|18410.8|0
1727368540000|2024-09-26 16:35:40|18422.8|18410.8|18422.7|18410.7|18422.8|18410.8|18422.7|18410.7|0
1727368560000|2024-09-26 16:36:00|18422.8|18410.8|18425.3|18413.3|18425.3|18413.3|18421.5|18409.5|0
1727368580000|2024-09-26 16:36:20|18425.4|18413.4|18427.8|18415.8|18427.8|18415.8|18425.4|18413.4|5
1727368590000|2024-09-26 16:36:30|18430.3|18418.3|18430.5|18418.5|18430.5|18418.5|18427.8|18415.8|15
1727368600000|2024-09-26 16:36:40|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|1
1727368610000|2024-09-26 16:36:50|18431.8|18419.8|18434.2|18422.2|18435.5|18423.5|18431.8|18419.8|7
1727368620000|2024-09-26 16:37:00|18434.1|18422.1|18428.1|18416.1|18434.1|18422.1|18427|18415|1
1727368630000|2024-09-26 16:37:10|18428|18416|18428.1|18416.1|18429.3|18417.3|18428|18416|3
1727368640000|2024-09-26 16:37:20|18427|18415|18426.9|18414.9|18427|18415|18426.9|18414.9|3
1727368650000|2024-09-26 16:37:30|18428.1|18416.1|18426.9|18414.9|18428.1|18416.1|18425.6|18413.6|4
1727368660000|2024-09-26 16:37:40|18428.1|18416.1|18429.4|18417.4|18429.4|18417.4|18424.4|18412.4|4
1727368680000|2024-09-26 16:38:00|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|2
1727368690000|2024-09-26 16:38:10|18427|18415|18426.9|18414.9|18427|18415|18426.9|18414.9|0
1727368700000|2024-09-26 16:38:20|18427|18415|18426.9|18414.9|18427|18415|18426.9|18414.9|0
1727368710000|2024-09-26 16:38:30|18426.8|18414.8|18425.6|18413.6|18426.9|18414.9|18425.6|18413.6|0
1727368740000|2024-09-26 16:39:00|18426.9|18414.9|18428|18416|18428|18416|18426.8|18414.8|0
1727368750000|2024-09-26 16:39:10|18426.9|18414.9|18426.8|18414.8|18428|18416|18426.8|18414.8|0
1727368760000|2024-09-26 16:39:20|18428|18416|18428|18416|18428|18416|18428|18416|0
1727368770000|2024-09-26 16:39:30|18428.1|18416.1|18430.5|18418.5|18430.5|18418.5|18428|18416|17
1727368780000|2024-09-26 16:39:40|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|18431.7|18419.7|6
1727368790000|2024-09-26 16:39:50|18434|18422|18434|18422|18434|18422|18434|18422|0
1727368840000|2024-09-26 16:40:40|18430.3|18418.3|18430.4|18418.4|18430.4|18418.4|18430.3|18418.3|9
1727368850000|2024-09-26 16:40:50|18430.3|18418.3|18434|18422|18435.2|18423.2|18430.3|18418.3|7
1727368860000|2024-09-26 16:41:00|18435.2|18423.2|18435.3|18423.3|18435.3|18423.3|18435.2|18423.2|1
1727368870000|2024-09-26 16:41:10|18434|18422|18435.3|18423.3|18436.4|18424.4|18434|18422|0
1727368880000|2024-09-26 16:41:20|18436.5|18424.5|18436.5|18424.5|18436.5|18424.5|18436.5|18424.5|4
1727368890000|2024-09-26 16:41:30|18436.4|18424.4|18436.5|18424.5|18436.5|18424.5|18436.4|18424.4|0
1727368900000|2024-09-26 16:41:40|18436.4|18424.4|18436.4|18424.4|18436.4|18424.4|18436.4|18424.4|1
1727368910000|2024-09-26 16:41:50|18435.3|18423.3|18435.3|18423.3|18435.3|18423.3|18435.3|18423.3|0
1727368920000|2024-09-26 16:42:00|||||||||1
1727368940000|2024-09-26 16:42:20|18435.4|18423.4|18435.3|18423.3|18436.5|18424.5|18435.3|18423.3|7
1727368960000|2024-09-26 16:42:40|18436.5|18424.5|18436.6|18424.6|18436.6|18424.6|18435.4|18423.4|2
1727368970000|2024-09-26 16:42:50|18440.2|18428.2|18436.4|18424.4|18440.2|18428.2|18436.4|18424.4|1
1727368980000|2024-09-26 16:43:00|18435.3|18423.3|18436.4|18424.4|18436.4|18424.4|18435.3|18423.3|3
1727368990000|2024-09-26 16:43:10|18435.3|18423.3|18434.1|18422.1|18435.3|18423.3|18434|18422|4
1727369000000|2024-09-26 16:43:20|18434.2|18422.2|18435.4|18423.4|18435.4|18423.4|18434.2|18422.2|1
1727369010000|2024-09-26 16:43:30|18436.5|18424.5|18440.1|18428.1|18440.1|18428.1|18436.5|18424.5|1
1727369030000|2024-09-26 16:43:50|18440.2|18428.2|18441.4|18429.4|18441.4|18429.4|18440.2|18428.2|0
1727369040000|2024-09-26 16:44:00|18440.2|18428.2|18438.9|18426.9|18440.2|18428.2|18438.8|18426.8|4
1727369050000|2024-09-26 16:44:10|18440|18428|18440|18428|18440|18428|18440|18428|1
1727369060000|2024-09-26 16:44:20|18441.2|18429.2|18441.2|18429.2|18441.2|18429.2|18440|18428|1
1727369070000|2024-09-26 16:44:30|18438.9|18426.9|18436.3|18424.3|18438.9|18426.9|18435.1|18423.1|8
1727369080000|2024-09-26 16:44:40|18435.1|18423.1|18436.3|18424.3|18436.3|18424.3|18435.1|18423.1|0
1727369090000|2024-09-26 16:44:50|18438.6|18426.6|18436.4|18424.4|18438.6|18426.6|18436.4|18424.4|13
1727369100000|2024-09-26 16:45:00|18433.9|18421.9|18433.9|18421.9|18436.4|18424.4|18433.9|18421.9|2
1727369110000|2024-09-26 16:45:10|18433.8|18421.8|18433.8|18421.8|18433.9|18421.9|18432.7|18420.7|1
1727369120000|2024-09-26 16:45:20|18433.9|18421.9|18433.8|18421.8|18436.3|18424.3|18433.8|18421.8|2
1727369130000|2024-09-26 16:45:30|18432.6|18420.6|18431.4|18419.4|18432.6|18420.6|18431.4|18419.4|0
1727369140000|2024-09-26 16:45:40|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|18431.3|18419.3|10
1727369160000|2024-09-26 16:46:00|18432.6|18420.6|18432.4|18420.4|18432.6|18420.6|18432.4|18420.4|2
1727369170000|2024-09-26 16:46:10|||||||||3
1727369180000|2024-09-26 16:46:20|18433.6|18421.6|18433.6|18421.6|18433.6|18421.6|18433.6|18421.6|0
1727369190000|2024-09-26 16:46:30|18434.8|18422.8|18433.5|18421.5|18434.8|18422.8|18433.5|18421.5|0
1727369210000|2024-09-26 16:46:50|18434.7|18422.7|18434.8|18422.8|18434.9|18422.9|18433.5|18421.5|8
1727369220000|2024-09-26 16:47:00|18435.9|18423.9|18445.8|18433.8|18445.8|18433.8|18435.9|18423.9|29
1727369230000|2024-09-26 16:47:10|||||||||2
1727369240000|2024-09-26 16:47:20|18442.2|18430.2|18442.3|18430.3|18442.3|18430.3|18442.2|18430.2|1
1727369250000|2024-09-26 16:47:30|18439.8|18427.8|18440.9|18428.9|18440.9|18428.9|18438.5|18426.5|6
1727369260000|2024-09-26 16:47:40|18439.8|18427.8|18439.8|18427.8|18439.8|18427.8|18439.8|18427.8|0
1727369270000|2024-09-26 16:47:50|18440.9|18428.9|18439.8|18427.8|18440.9|18428.9|18439.8|18427.8|0
1727369280000|2024-09-26 16:48:00|18438.6|18426.6|18442.3|18430.3|18442.3|18430.3|18438.5|18426.5|0
1727369290000|2024-09-26 16:48:10|18443.4|18431.4|18443.4|18431.4|18443.4|18431.4|18443.4|18431.4|10
1727369300000|2024-09-26 16:48:20|18442.3|18430.3|18443.4|18431.4|18444.6|18432.6|18442.3|18430.3|0
1727369310000|2024-09-26 16:48:30|18443.3|18431.3|18444.5|18432.5|18444.6|18432.6|18443.3|18431.3|3
1727369320000|2024-09-26 16:48:40|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|2
1727369330000|2024-09-26 16:48:50|18445.8|18433.8|18446.9|18434.9|18446.9|18434.9|18445.8|18433.8|1
1727369340000|2024-09-26 16:49:00|18446.8|18434.8|18446.8|18434.8|18448.1|18436.1|18446.8|18434.8|5
1727369350000|2024-09-26 16:49:10|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|1
1727369360000|2024-09-26 16:49:20|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|18445.7|18433.7|0
1727369380000|2024-09-26 16:49:40|18448|18436|18449.2|18437.2|18449.2|18437.2|18448|18436|5
1727369390000|2024-09-26 16:49:50|18450.3|18438.3|18454|18442|18454|18442|18450.3|18438.3|8
1727369400000|2024-09-26 16:50:00|18455.2|18443.2|18455.2|18443.2|18455.2|18443.2|18455.2|18443.2|3
1727369410000|2024-09-26 16:50:10|18455.5|18443.5|18456.7|18444.7|18456.7|18444.7|18455.5|18443.5|12
1727369420000|2024-09-26 16:50:20|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|26
1727369430000|2024-09-26 16:50:30|18455.6|18443.6|18455.7|18443.7|18459.3|18447.3|18454.3|18442.3|23
1727369440000|2024-09-26 16:50:40|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|3
1727369450000|2024-09-26 16:50:50|18457|18445|18455.8|18443.8|18457|18445|18454.6|18442.6|0
1727369460000|2024-09-26 16:51:00|18458.2|18446.2|18457|18445|18458.2|18446.2|18456.9|18444.9|4
1727369470000|2024-09-26 16:51:10|18455.8|18443.8|18455.8|18443.8|18457|18445|18455.8|18443.8|30
1727369480000|2024-09-26 16:51:20|18453.3|18441.3|18455.7|18443.7|18455.7|18443.7|18453.3|18441.3|4
1727369490000|2024-09-26 16:51:30|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|0
1727369560000|2024-09-26 16:52:40|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|0
1727369570000|2024-09-26 16:52:50|18455.8|18443.8|18458.2|18446.2|18458.2|18446.2|18455.8|18443.8|7
1727369580000|2024-09-26 16:53:00|18455.8|18443.8|18460.8|18448.8|18460.8|18448.8|18455.8|18443.8|39
1727369590000|2024-09-26 16:53:10|18459.6|18447.6|18457.1|18445.1|18459.6|18447.6|18457.1|18445.1|2
1727369600000|2024-09-26 16:53:20|18458.3|18446.3|18455.8|18443.8|18458.3|18446.3|18455.8|18443.8|0
1727369630000|2024-09-26 16:53:50|||||||||1
1727369660000|2024-09-26 16:54:20|18454.4|18442.4|18454.6|18442.6|18454.6|18442.6|18454.4|18442.4|0
1727369670000|2024-09-26 16:54:30|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|0
1727369680000|2024-09-26 16:54:40|||||||||2
1727369690000|2024-09-26 16:54:50|18455.9|18443.9|18457|18445|18457|18445|18455.9|18443.9|0
1727369700000|2024-09-26 16:55:00|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|0
1727369710000|2024-09-26 16:55:10|||||||||1
1727369720000|2024-09-26 16:55:20|18455.8|18443.8|18454.6|18442.6|18455.8|18443.8|18453.4|18441.4|4
1727369730000|2024-09-26 16:55:30|18454.5|18442.5|18455.8|18443.8|18455.8|18443.8|18453.3|18441.3|2
1727369740000|2024-09-26 16:55:40|18454.6|18442.6|18454.5|18442.5|18454.6|18442.6|18454.5|18442.5|0
1727369750000|2024-09-26 16:55:50|18455.8|18443.8|18450.9|18438.9|18455.8|18443.8|18450.9|18438.9|15
1727369790000|2024-09-26 16:56:30|18448.4|18436.4|18448.4|18436.4|18448.4|18436.4|18447.3|18435.3|0
1727369800000|2024-09-26 16:56:40|18448.6|18436.6|18449.8|18437.8|18449.8|18437.8|18448.6|18436.6|0
1727369810000|2024-09-26 16:56:50|18449.7|18437.7|18448.5|18436.5|18449.7|18437.7|18448.5|18436.5|0
1727369820000|2024-09-26 16:57:00|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|0
1727369830000|2024-09-26 16:57:10|||||||||8
1727369840000|2024-09-26 16:57:20|18448.5|18436.5|18449.7|18437.7|18449.7|18437.7|18448.5|18436.5|0
1727369860000|2024-09-26 16:57:40|18450.9|18438.9|18450.9|18438.9|18450.9|18438.9|18450.9|18438.9|1
1727369870000|2024-09-26 16:57:50|18449.7|18437.7|18448.5|18436.5|18449.7|18437.7|18448.5|18436.5|5
1727369880000|2024-09-26 16:58:00|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|1
1727369890000|2024-09-26 16:58:10|18447.3|18435.3|18447.2|18435.2|18447.3|18435.3|18446|18434|1
1727369900000|2024-09-26 16:58:20|18447.3|18435.3|18448.4|18436.4|18448.4|18436.4|18447.3|18435.3|0
1727369910000|2024-09-26 16:58:30|18447.2|18435.2|18447.1|18435.1|18447.2|18435.2|18447.1|18435.1|3
1727369930000|2024-09-26 16:58:50|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|18447.3|18435.3|4
1727369940000|2024-09-26 16:59:00|18448.4|18436.4|18447.3|18435.3|18449.8|18437.8|18447.3|18435.3|0
1727369950000|2024-09-26 16:59:10|18446.1|18434.1|18449.7|18437.7|18449.7|18437.7|18446.1|18434.1|0
1727369960000|2024-09-26 16:59:20|18450.9|18438.9|18451|18439|18451|18439|18450.9|18438.9|11
1727369970000|2024-09-26 16:59:30|18452.3|18440.3|18451|18439|18452.3|18440.3|18451|18439|0
1727369980000|2024-09-26 16:59:40|18453.5|18441.5|18454.8|18442.8|18455.9|18443.9|18453.5|18441.5|4
1727369990000|2024-09-26 16:59:50|18454.9|18442.9|18456|18444|18456|18444|18454.9|18442.9|5
1727370000000|2024-09-26 17:00:00|18455.9|18443.9|18454.9|18442.9|18455.9|18443.9|18454.8|18442.8|7
1727370010000|2024-09-26 17:00:10|18456|18444|18455.9|18443.9|18456|18444|18455.9|18443.9|1
1727370020000|2024-09-26 17:00:20|18454.8|18442.8|18455.9|18443.9|18456|18444|18454.8|18442.8|11
1727370030000|2024-09-26 17:00:30|18456.1|18444.1|18456.1|18444.1|18456.1|18444.1|18456.1|18444.1|0
1727370040000|2024-09-26 17:00:40|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|2
1727370050000|2024-09-26 17:00:50|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|10
1727370060000|2024-09-26 17:01:00|18459.7|18447.7|18459.7|18447.7|18459.7|18447.7|18459.7|18447.7|0
1727370090000|2024-09-26 17:01:30|18456.2|18444.2|18456|18444|18456.2|18444.2|18456|18444|2
1727370100000|2024-09-26 17:01:40|18457.2|18445.2|18454.9|18442.9|18457.2|18445.2|18454.9|18442.9|0
1727370110000|2024-09-26 17:01:50|18454.8|18442.8|18453.6|18441.6|18454.8|18442.8|18451.2|18439.2|0
1727370120000|2024-09-26 17:02:00|18454.8|18442.8|18454.8|18442.8|18454.8|18442.8|18454.8|18442.8|0
1727370130000|2024-09-26 17:02:10|18453.6|18441.6|18453.6|18441.6|18454.8|18442.8|18453.6|18441.6|0
1727370150000|2024-09-26 17:02:30|18454.8|18442.8|18453.6|18441.6|18454.8|18442.8|18453.6|18441.6|0
1727370160000|2024-09-26 17:02:40|18453.7|18441.7|18455.9|18443.9|18456|18444|18453.7|18441.7|0
1727370170000|2024-09-26 17:02:50|18456|18444|18454.9|18442.9|18456|18444|18453.7|18441.7|5
1727370180000|2024-09-26 17:03:00|18453.7|18441.7|18453.6|18441.6|18454.9|18442.9|18453.6|18441.6|2
1727370190000|2024-09-26 17:03:10|18452.5|18440.5|18454.8|18442.8|18454.8|18442.8|18452.4|18440.4|0
1727370220000|2024-09-26 17:03:40|||||||||5
1727370230000|2024-09-26 17:03:50|18460|18448|18460|18448|18460|18448|18458.8|18446.8|17
1727370240000|2024-09-26 17:04:00|18461.2|18449.2|18461.5|18449.5|18463.9|18451.9|18461.2|18449.2|16
1727370250000|2024-09-26 17:04:10|18460.3|18448.3|18460.3|18448.3|18461.5|18449.5|18460.3|18448.3|0
1727370260000|2024-09-26 17:04:20|18461.6|18449.6|18460.3|18448.3|18461.6|18449.6|18460.3|18448.3|0
1727370270000|2024-09-26 17:04:30|18461.5|18449.5|18461.5|18449.5|18461.5|18449.5|18461.5|18449.5|0
1727370290000|2024-09-26 17:04:50|18461.4|18449.4|18464.1|18452.1|18464.1|18452.1|18460.2|18448.2|28
1727370300000|2024-09-26 17:05:00|18465.3|18453.3|18463|18451|18465.5|18453.5|18463|18451|1
1727370310000|2024-09-26 17:05:10|18461.7|18449.7|18459.2|18447.2|18461.7|18449.7|18459.2|18447.2|5
1727370320000|2024-09-26 17:05:20|18459.1|18447.1|18456.8|18444.8|18459.1|18447.1|18456.8|18444.8|2
1727370330000|2024-09-26 17:05:30|18455.6|18443.6|18457|18445|18457|18445|18455.6|18443.6|5
1727370340000|2024-09-26 17:05:40|18458.1|18446.1|18459.3|18447.3|18460.6|18448.6|18458.1|18446.1|8
1727370350000|2024-09-26 17:05:50|18458.1|18446.1|18458.1|18446.1|18459.3|18447.3|18458.1|18446.1|0
1727370360000|2024-09-26 17:06:00|18460.5|18448.5|18459.2|18447.2|18460.5|18448.5|18458.1|18446.1|2
1727370390000|2024-09-26 17:06:30|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|11
1727370400000|2024-09-26 17:06:40|18459|18447|18459|18447|18459|18447|18459|18447|4
1727370410000|2024-09-26 17:06:50|18456.5|18444.5|18456.5|18444.5|18456.5|18444.5|18456.5|18444.5|0
1727370430000|2024-09-26 17:07:10|18456.6|18444.6|18456.5|18444.5|18456.6|18444.6|18456.5|18444.5|0
1727370440000|2024-09-26 17:07:20|18457.7|18445.7|18457.7|18445.7|18457.7|18445.7|18457.7|18445.7|0
1727370450000|2024-09-26 17:07:30|18456.5|18444.5|18457.6|18445.6|18457.6|18445.6|18456.5|18444.5|0
1727370460000|2024-09-26 17:07:40|18456.5|18444.5|18456.5|18444.5|18457.6|18445.6|18456.5|18444.5|1
1727370470000|2024-09-26 17:07:50|18457.6|18445.6|18457.5|18445.5|18457.6|18445.6|18457.5|18445.5|3
1727370480000|2024-09-26 17:08:00|18457.4|18445.4|18457.5|18445.5|18457.5|18445.5|18457.4|18445.4|5
1727370490000|2024-09-26 17:08:10|18456.3|18444.3|18457.6|18445.6|18457.6|18445.6|18456.3|18444.3|0
1727370500000|2024-09-26 17:08:20|18458.8|18446.8|18458.8|18446.8|18458.8|18446.8|18458.8|18446.8|0
1727370540000|2024-09-26 17:09:00|18456.4|18444.4|18456.3|18444.3|18456.4|18444.4|18456.3|18444.3|4
1727370560000|2024-09-26 17:09:20|18460|18448|18458.6|18446.6|18460|18448|18458.6|18446.6|3
1727370570000|2024-09-26 17:09:30|18460|18448|18460|18448|18460|18448|18460|18448|0
1727370580000|2024-09-26 17:09:40|18458.7|18446.7|18453.7|18441.7|18458.7|18446.7|18453.6|18441.6|3
1727370590000|2024-09-26 17:09:50|18454.9|18442.9|18454.9|18442.9|18454.9|18442.9|18453.7|18441.7|0
1727370600000|2024-09-26 17:10:00|18453.7|18441.7|18454.9|18442.9|18454.9|18442.9|18453.7|18441.7|0
1727370610000|2024-09-26 17:10:10|18453.7|18441.7|18456.1|18444.1|18456.1|18444.1|18453.7|18441.7|1
1727370630000|2024-09-26 17:10:30|18456.2|18444.2|18457.4|18445.4|18457.4|18445.4|18456.2|18444.2|0
1727370640000|2024-09-26 17:10:40|18456.2|18444.2|18458.7|18446.7|18458.7|18446.7|18456.2|18444.2|5
1727370650000|2024-09-26 17:10:50|18457.6|18445.6|18457.6|18445.6|18457.6|18445.6|18457.6|18445.6|4
1727370660000|2024-09-26 17:11:00|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|0
1727370680000|2024-09-26 17:11:20|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|16
1727370690000|2024-09-26 17:11:30|18455.5|18443.5|18454.2|18442.2|18455.5|18443.5|18454.2|18442.2|32
1727370700000|2024-09-26 17:11:40|18455.4|18443.4|18454.2|18442.2|18456.6|18444.6|18454.2|18442.2|4
1727370710000|2024-09-26 17:11:50|18455.4|18443.4|18455.4|18443.4|18455.4|18443.4|18455.4|18443.4|6
1727370720000|2024-09-26 17:12:00|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|1
1727370730000|2024-09-26 17:12:10|18454.2|18442.2|18455.4|18443.4|18455.4|18443.4|18454.2|18442.2|0
1727370740000|2024-09-26 17:12:20|18455.3|18443.3|18454.1|18442.1|18455.3|18443.3|18454.1|18442.1|2
1727370760000|2024-09-26 17:12:40|18455.3|18443.3|18452.9|18440.9|18455.3|18443.3|18451.7|18439.7|6
1727370780000|2024-09-26 17:13:00|18454.1|18442.1|18455.4|18443.4|18456.6|18444.6|18452.9|18440.9|2
1727370790000|2024-09-26 17:13:10|18455.3|18443.3|18455.2|18443.2|18455.3|18443.3|18455.2|18443.2|0
1727370840000|2024-09-26 17:14:00|18455.3|18443.3|18456.5|18444.5|18456.5|18444.5|18455.3|18443.3|1
1727370860000|2024-09-26 17:14:20|18458.8|18446.8|18458.8|18446.8|18458.8|18446.8|18458.8|18446.8|2
1727370870000|2024-09-26 17:14:30|18458.9|18446.9|18458.8|18446.8|18458.9|18446.9|18458.8|18446.8|2
1727370880000|2024-09-26 17:14:40|18461.3|18449.3|18462.6|18450.6|18463.9|18451.9|18461.3|18449.3|9
1727370890000|2024-09-26 17:14:50|18461.4|18449.4|18462.6|18450.6|18462.6|18450.6|18461.4|18449.4|0
1727370900000|2024-09-26 17:15:00|18461.4|18449.4|18461.4|18449.4|18462.6|18450.6|18461.4|18449.4|0
1727370910000|2024-09-26 17:15:10|18462.6|18450.6|18461.2|18449.2|18462.6|18450.6|18461.2|18449.2|2
1727370940000|2024-09-26 17:15:40|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|1
1727370960000|2024-09-26 17:16:00|18461.2|18449.2|18461.3|18449.3|18463.8|18451.8|18461.2|18449.2|5
1727370970000|2024-09-26 17:16:10|||||||||5
1727370980000|2024-09-26 17:16:20|18461.2|18449.2|18461.2|18449.2|18461.2|18449.2|18461.2|18449.2|0
1727370990000|2024-09-26 17:16:30|||||||||1
1727371000000|2024-09-26 17:16:40|||||||||3
1727371010000|2024-09-26 17:16:50|||||||||4
1727371030000|2024-09-26 17:17:10|||||||||5
1727371040000|2024-09-26 17:17:20|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|4
1727371060000|2024-09-26 17:17:40|||||||||5
1727371070000|2024-09-26 17:17:50|18463.6|18451.6|18463.8|18451.8|18463.8|18451.8|18463.6|18451.6|0
1727371080000|2024-09-26 17:18:00|18466.3|18454.3|18463.7|18451.7|18466.3|18454.3|18463.7|18451.7|3
1727371090000|2024-09-26 17:18:10|||||||||3
1727371100000|2024-09-26 17:18:20|18465.1|18453.1|18465.1|18453.1|18465.1|18453.1|18465.1|18453.1|3
1727371110000|2024-09-26 17:18:30|18466.3|18454.3|18466.2|18454.2|18466.3|18454.3|18466.2|18454.2|0
1727371130000|2024-09-26 17:18:50|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|3
1727371140000|2024-09-26 17:19:00|18468.8|18456.8|18468.8|18456.8|18470|18458|18468.8|18456.8|4
1727371150000|2024-09-26 17:19:10|18470|18458|18466.3|18454.3|18470|18458|18466.3|18454.3|1
1727371160000|2024-09-26 17:19:20|18467.5|18455.5|18468.7|18456.7|18469.9|18457.9|18467.5|18455.5|5
1727371170000|2024-09-26 17:19:30|18469.9|18457.9|18470|18458|18470|18458|18468.7|18456.7|2
1727371180000|2024-09-26 17:19:40|18469.9|18457.9|18466.3|18454.3|18469.9|18457.9|18463.6|18451.6|27
1727371190000|2024-09-26 17:19:50|18466.2|18454.2|18464.1|18452.1|18466.2|18454.2|18463.8|18451.8|5
1727371200000|2024-09-26 17:20:00|||||||||2
1727371220000|2024-09-26 17:20:20|18465.3|18453.3|18466.5|18454.5|18466.5|18454.5|18465.3|18453.3|0
1727371240000|2024-09-26 17:20:40|18466.6|18454.6|18466.6|18454.6|18466.6|18454.6|18466.6|18454.6|1
1727371260000|2024-09-26 17:21:00|||||||||1
1727371330000|2024-09-26 17:22:10|18469|18457|18469.1|18457.1|18469.1|18457.1|18467.8|18455.8|5
1727371350000|2024-09-26 17:22:30|18471.5|18459.5|18471.7|18459.7|18471.7|18459.7|18471.5|18459.5|6
1727371360000|2024-09-26 17:22:40|18471.6|18459.6|18468|18456|18471.7|18459.7|18468|18456|5
1727371370000|2024-09-26 17:22:50|18467.9|18455.9|18468.1|18456.1|18468.1|18456.1|18466.7|18454.7|0
1727371380000|2024-09-26 17:23:00|18467.9|18455.9|18466.7|18454.7|18468.1|18456.1|18466.7|18454.7|2
1727371390000|2024-09-26 17:23:10|18466.8|18454.8|18469.2|18457.2|18469.2|18457.2|18466.8|18454.8|0
1727371400000|2024-09-26 17:23:20|18467.9|18455.9|18468|18456|18468|18456|18466.7|18454.7|0
1727371410000|2024-09-26 17:23:30|18467.9|18455.9|18468|18456|18468|18456|18467.9|18455.9|1
1727371420000|2024-09-26 17:23:40|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|0
1727371430000|2024-09-26 17:23:50|18466.6|18454.6|18466.6|18454.6|18466.6|18454.6|18466.6|18454.6|3
1727371450000|2024-09-26 17:24:10|18466.7|18454.7|18467.9|18455.9|18467.9|18455.9|18466.7|18454.7|6
1727371460000|2024-09-26 17:24:20|18469.1|18457.1|18471.5|18459.5|18471.7|18459.7|18469.1|18457.1|13
1727371470000|2024-09-26 17:24:30|18471.6|18459.6|18476.4|18464.4|18477.7|18465.7|18471.6|18459.6|23
1727371480000|2024-09-26 17:24:40|18477.7|18465.7|18477.7|18465.7|18478.9|18466.9|18477.7|18465.7|4
1727371490000|2024-09-26 17:24:50|18478.9|18466.9|18481.2|18469.2|18481.2|18469.2|18478.9|18466.9|2
1727371500000|2024-09-26 17:25:00|18482.4|18470.4|18483.6|18471.6|18483.6|18471.6|18481.2|18469.2|1
1727371510000|2024-09-26 17:25:10|18481.1|18469.1|18480|18468|18481.1|18469.1|18480|18468|0
1727371520000|2024-09-26 17:25:20|18480.1|18468.1|18480.1|18468.1|18481.1|18469.1|18478.8|18466.8|1
1727371530000|2024-09-26 17:25:30|18478.9|18466.9|18481.2|18469.2|18481.2|18469.2|18478.9|18466.9|4
1727371540000|2024-09-26 17:25:40|18481.1|18469.1|18482.6|18470.6|18482.6|18470.6|18478.9|18466.9|5
1727371550000|2024-09-26 17:25:50|18483.7|18471.7|18483.7|18471.7|18483.7|18471.7|18483.7|18471.7|3
1727371560000|2024-09-26 17:26:00|18481.2|18469.2|18483.7|18471.7|18483.7|18471.7|18481.2|18469.2|16
1727371570000|2024-09-26 17:26:10|18483.6|18471.6|18482.4|18470.4|18483.6|18471.6|18481.2|18469.2|6
1727371580000|2024-09-26 17:26:20|18482.5|18470.5|18481.3|18469.3|18482.5|18470.5|18481.2|18469.2|0
1727371590000|2024-09-26 17:26:30|18482.5|18470.5|18482.4|18470.4|18482.5|18470.5|18482.4|18470.4|0
1727371600000|2024-09-26 17:26:40|18481.2|18469.2|18483.6|18471.6|18483.6|18471.6|18481.2|18469.2|0
1727371610000|2024-09-26 17:26:50|||||||||1
1727371620000|2024-09-26 17:27:00|18483.7|18471.7|18483.6|18471.6|18483.7|18471.7|18483.6|18471.6|1
1727371640000|2024-09-26 17:27:20|18486.1|18474.1|18483.6|18471.6|18488.4|18476.4|18483.6|18471.6|3
1727371650000|2024-09-26 17:27:30|18482.6|18470.6|18482.6|18470.6|18482.6|18470.6|18482.4|18470.4|3
1727371660000|2024-09-26 17:27:40|18481.2|18469.2|18481.2|18469.2|18481.2|18469.2|18481.2|18469.2|4
1727371670000|2024-09-26 17:27:50|18478.8|18466.8|18480|18468|18480|18468|18478.8|18466.8|4
1727371680000|2024-09-26 17:28:00|18478.7|18466.7|18479.9|18467.9|18479.9|18467.9|18478.7|18466.7|0
1727371690000|2024-09-26 17:28:10|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|0
1727371700000|2024-09-26 17:28:20|18478.6|18466.6|18478.6|18466.6|18478.7|18466.7|18478.6|18466.6|0
1727371710000|2024-09-26 17:28:30|18478.7|18466.7|18479.9|18467.9|18481.1|18469.1|18478.6|18466.6|1
1727371730000|2024-09-26 17:28:50|18478.7|18466.7|18478.7|18466.7|18478.7|18466.7|18478.7|18466.7|0
1727371740000|2024-09-26 17:29:00|18479.9|18467.9|18478.7|18466.7|18479.9|18467.9|18478.7|18466.7|1
1727371750000|2024-09-26 17:29:10|18476.2|18464.2|18476.2|18464.2|18476.2|18464.2|18476.2|18464.2|1
1727371770000|2024-09-26 17:29:30|18478.6|18466.6|18478.6|18466.6|18478.6|18466.6|18478.6|18466.6|1
1727371780000|2024-09-26 17:29:40|18478.7|18466.7|18478.7|18466.7|18478.7|18466.7|18478.7|18466.7|0
1727371800000|2024-09-26 17:30:00|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|18479.9|18467.9|1
1727371810000|2024-09-26 17:30:10|18478.7|18466.7|18481.1|18469.1|18482.3|18470.3|18478.7|18466.7|1
1727371820000|2024-09-26 17:30:20|18482.4|18470.4|18476.2|18464.2|18482.4|18470.4|18476.2|18464.2|2
1727371840000|2024-09-26 17:30:40|18477.7|18465.7|18477.7|18465.7|18477.7|18465.7|18477.7|18465.7|2
1727371850000|2024-09-26 17:30:50|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|18477.7|18465.7|0
1727371860000|2024-09-26 17:31:00|18478.9|18466.9|18491.8|18479.8|18493.1|18481.1|18478.8|18466.8|30
1727371870000|2024-09-26 17:31:10|18493|18481|18493|18481|18493|18481|18493|18481|0
1727371880000|2024-09-26 17:31:20|18491.8|18479.8|18490.8|18478.8|18493.3|18481.3|18489.3|18477.3|26
1727371890000|2024-09-26 17:31:30|18491.9|18479.9|18493|18481|18493.2|18481.2|18490.8|18478.8|7
1727371900000|2024-09-26 17:31:40|||||||||1
1727371910000|2024-09-26 17:31:50|18493.2|18481.2|18488.1|18476.1|18493.2|18481.2|18486.9|18474.9|16
1727371920000|2024-09-26 17:32:00|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|0
1727371930000|2024-09-26 17:32:10|18495.3|18483.3|18493.2|18481.2|18495.3|18483.3|18493.2|18481.2|5
1727371940000|2024-09-26 17:32:20|18494.3|18482.3|18495.5|18483.5|18495.5|18483.5|18494.3|18482.3|0
1727371960000|2024-09-26 17:32:40|18494.3|18482.3|18495.5|18483.5|18495.5|18483.5|18494.3|18482.3|1
1727371970000|2024-09-26 17:32:50|18494.3|18482.3|18496|18484|18497.2|18485.2|18494.3|18482.3|21
1727371980000|2024-09-26 17:33:00|18497.2|18485.2|18495.8|18483.8|18497.2|18485.2|18494.7|18482.7|4
1727371990000|2024-09-26 17:33:10|18494.7|18482.7|18494.7|18482.7|18495.8|18483.8|18494.7|18482.7|1
1727372000000|2024-09-26 17:33:20|18494.8|18482.8|18494.8|18482.8|18495.9|18483.9|18494.8|18482.8|1
1727372030000|2024-09-26 17:33:50|18497.2|18485.2|18497.1|18485.1|18498.3|18486.3|18497.1|18485.1|12
1727372040000|2024-09-26 17:34:00|18497.2|18485.2|18497.2|18485.2|18497.2|18485.2|18497.2|18485.2|25
1727372050000|2024-09-26 17:34:10|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|18497.2|18485.2|0
1727372060000|2024-09-26 17:34:20|18498.4|18486.4|18499.6|18487.6|18499.6|18487.6|18498.4|18486.4|2
1727372070000|2024-09-26 17:34:30|18501.9|18489.9|18500.8|18488.8|18501.9|18489.9|18500.8|18488.8|13
1727372090000|2024-09-26 17:34:50|18499.5|18487.5|18499.4|18487.4|18499.5|18487.5|18495.8|18483.8|7
1727372100000|2024-09-26 17:35:00|18501.9|18489.9|18496.8|18484.8|18503|18491|18495.7|18483.7|13
1727372110000|2024-09-26 17:35:10|18495.7|18483.7|18489.3|18477.3|18496.8|18484.8|18489.3|18477.3|7
1727372120000|2024-09-26 17:35:20|18490.5|18478.5|18494.2|18482.2|18494.3|18482.3|18490.5|18478.5|6
1727372130000|2024-09-26 17:35:30|18495.3|18483.3|18495.3|18483.3|18496.6|18484.6|18494.2|18482.2|5
1727372140000|2024-09-26 17:35:40|18494.2|18482.2|18496.8|18484.8|18498.1|18486.1|18494.2|18482.2|4
1727372150000|2024-09-26 17:35:50|18495.7|18483.7|18495.7|18483.7|18496.8|18484.8|18495.7|18483.7|0
1727372160000|2024-09-26 17:36:00|18496.8|18484.8|18494.4|18482.4|18496.8|18484.8|18494.4|18482.4|0
1727372180000|2024-09-26 17:36:20|||||||||3
1727372190000|2024-09-26 17:36:30|18496.8|18484.8|18495.6|18483.6|18498|18486|18495.6|18483.6|1
1727372200000|2024-09-26 17:36:40|18494.4|18482.4|18491.8|18479.8|18494.4|18482.4|18491.8|18479.8|4
1727372210000|2024-09-26 17:36:50|18492.9|18480.9|18490.3|18478.3|18492.9|18480.9|18490.3|18478.3|3
1727372220000|2024-09-26 17:37:00|18489.2|18477.2|18489.3|18477.3|18490.5|18478.5|18489.2|18477.2|9
1727372230000|2024-09-26 17:37:10|18490.5|18478.5|18489.3|18477.3|18490.5|18478.5|18489.3|18477.3|0
1727372240000|2024-09-26 17:37:20|18488.2|18476.2|18495.7|18483.7|18495.7|18483.7|18488.2|18476.2|6
1727372250000|2024-09-26 17:37:30|18494.5|18482.5|18494.4|18482.4|18495.8|18483.8|18494.4|18482.4|5
1727372270000|2024-09-26 17:37:50|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|0
1727372280000|2024-09-26 17:38:00|18496.8|18484.8|18495.6|18483.6|18496.8|18484.8|18495.6|18483.6|0
1727372290000|2024-09-26 17:38:10|18496.8|18484.8|18499.3|18487.3|18499.3|18487.3|18496.8|18484.8|2
1727372300000|2024-09-26 17:38:20|18498.1|18486.1|18499.3|18487.3|18499.3|18487.3|18498.1|18486.1|0
1727372310000|2024-09-26 17:38:30|18500.5|18488.5|18501.8|18489.8|18501.8|18489.8|18500.5|18488.5|5
1727372320000|2024-09-26 17:38:40|18499.4|18487.4|18500.7|18488.7|18500.7|18488.7|18499.4|18487.4|0
1727372330000|2024-09-26 17:38:50|18501.8|18489.8|18501.9|18489.9|18501.9|18489.9|18500.7|18488.7|1
1727372340000|2024-09-26 17:39:00|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|0
1727372360000|2024-09-26 17:39:20|18505.4|18493.4|18504.3|18492.3|18505.4|18493.4|18504.3|18492.3|11
1727372370000|2024-09-26 17:39:30|18505.4|18493.4|18503|18491|18505.4|18493.4|18503|18491|8
1727372380000|2024-09-26 17:39:40|18504.2|18492.2|18501.8|18489.8|18504.2|18492.2|18501.7|18489.7|8
1727372390000|2024-09-26 17:39:50|||||||||4
1727372400000|2024-09-26 17:40:00|||||||||1
1727372410000|2024-09-26 17:40:10|18504.3|18492.3|18503|18491|18504.3|18492.3|18503|18491|3
1727372420000|2024-09-26 17:40:20|18502.9|18490.9|18503|18491|18503.1|18491.1|18501.8|18489.8|3
1727372430000|2024-09-26 17:40:30|18502.9|18490.9|18501.8|18489.8|18503|18491|18501.8|18489.8|0
1727372440000|2024-09-26 17:40:40|18502.9|18490.9|18503|18491|18503|18491|18502.9|18490.9|9
1727372450000|2024-09-26 17:40:50|18501.8|18489.8|18501.8|18489.8|18502.9|18490.9|18501.8|18489.8|0
1727372460000|2024-09-26 17:41:00|18503.1|18491.1|18505.4|18493.4|18505.4|18493.4|18503|18491|40
1727372470000|2024-09-26 17:41:10|18506.9|18494.9|18509.3|18497.3|18509.3|18497.3|18506.9|18494.9|5
1727372480000|2024-09-26 17:41:20|18508.1|18496.1|18501.8|18489.8|18509.3|18497.3|18501.8|18489.8|10
1727372490000|2024-09-26 17:41:30|18499.3|18487.3|18498.2|18486.2|18499.3|18487.3|18496.8|18484.8|2
1727372500000|2024-09-26 17:41:40|18496.9|18484.9|18496.8|18484.8|18498.2|18486.2|18496.8|18484.8|4
1727372510000|2024-09-26 17:41:50|18498|18486|18498|18486|18500.4|18488.4|18498|18486|2
1727372520000|2024-09-26 17:42:00|18499.2|18487.2|18499.2|18487.2|18499.2|18487.2|18499.2|18487.2|0
1727372530000|2024-09-26 17:42:10|18499.3|18487.3|18500.5|18488.5|18501.7|18489.7|18499.3|18487.3|0
1727372540000|2024-09-26 17:42:20|18500.6|18488.6|18500.5|18488.5|18500.6|18488.6|18500.5|18488.5|2
1727372550000|2024-09-26 17:42:30|18500.4|18488.4|18496.8|18484.8|18500.4|18488.4|18496.8|18484.8|1
1727372560000|2024-09-26 17:42:40|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|0
1727372570000|2024-09-26 17:42:50|18498|18486|18498|18486|18499.3|18487.3|18498|18486|4
1727372580000|2024-09-26 17:43:00|18496.8|18484.8|18497.9|18485.9|18497.9|18485.9|18496.8|18484.8|0
1727372590000|2024-09-26 17:43:10|18498|18486|18498|18486|18498|18486|18496.8|18484.8|4
1727372600000|2024-09-26 17:43:20|18498.1|18486.1|18498|18486|18498.1|18486.1|18496.8|18484.8|2
1727372630000|2024-09-26 17:43:50|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|0
1727372640000|2024-09-26 17:44:00|||||||||1
1727372650000|2024-09-26 17:44:10|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18496.8|18484.8|1
1727372660000|2024-09-26 17:44:20|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18
1727372670000|2024-09-26 17:44:30|18495.6|18483.6|18495.5|18483.5|18495.6|18483.6|18494.4|18482.4|3
1727372680000|2024-09-26 17:44:40|18494.3|18482.3|18498.1|18486.1|18498.1|18486.1|18494.3|18482.3|1
1727372690000|2024-09-26 17:44:50|18499.5|18487.5|18502|18490|18502|18490|18499.5|18487.5|2
1727372700000|2024-09-26 17:45:00|18501.9|18489.9|18508.1|18496.1|18508.1|18496.1|18501.9|18489.9|5
1727372710000|2024-09-26 17:45:10|18506.9|18494.9|18506.9|18494.9|18508.1|18496.1|18506.9|18494.9|1
1727372720000|2024-09-26 17:45:20|18504.3|18492.3|18501.8|18489.8|18504.3|18492.3|18501.8|18489.8|7
1727372740000|2024-09-26 17:45:40|18503|18491|18501.8|18489.8|18503|18491|18501.8|18489.8|0
1727372750000|2024-09-26 17:45:50|18501.9|18489.9|18504.3|18492.3|18504.3|18492.3|18501.9|18489.9|10
1727372760000|2024-09-26 17:46:00|18504.4|18492.4|18504.4|18492.4|18504.4|18492.4|18504.4|18492.4|0
1727372780000|2024-09-26 17:46:20|18505.6|18493.6|18505.6|18493.6|18505.6|18493.6|18505.6|18493.6|14
1727372790000|2024-09-26 17:46:30|18505.7|18493.7|18506.8|18494.8|18506.9|18494.9|18504.5|18492.5|1
1727372810000|2024-09-26 17:46:50|18507.9|18495.9|18509.2|18497.2|18509.2|18497.2|18507.9|18495.9|3
1727372820000|2024-09-26 17:47:00|18507.9|18495.9|18509.1|18497.1|18509.2|18497.2|18507.9|18495.9|6
1727372830000|2024-09-26 17:47:10|||||||||3
1727372840000|2024-09-26 17:47:20|18507.9|18495.9|18508.9|18496.9|18508.9|18496.9|18507.8|18495.8|8
1727372850000|2024-09-26 17:47:30|18507.8|18495.8|18504.3|18492.3|18507.8|18495.8|18504.3|18492.3|9
1727372860000|2024-09-26 17:47:40|18505.4|18493.4|18502.8|18490.8|18505.4|18493.4|18501.6|18489.6|6
1727372870000|2024-09-26 17:47:50|18504|18492|18505.3|18493.3|18505.3|18493.3|18502.8|18490.8|11
1727372880000|2024-09-26 17:48:00|18506.5|18494.5|18509|18497|18509|18497|18506.5|18494.5|0
1727372900000|2024-09-26 17:48:20|18509.1|18497.1|18509|18497|18509.1|18497.1|18509|18497|0
1727372910000|2024-09-26 17:48:30|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|16
1727372920000|2024-09-26 17:48:40|||||||||2
1727372930000|2024-09-26 17:48:50|18511.8|18499.8|18511.8|18499.8|18511.8|18499.8|18511.8|18499.8|12
1727372940000|2024-09-26 17:49:00|18511.7|18499.7|18511.6|18499.6|18511.7|18499.7|18509.1|18497.1|8
1727372950000|2024-09-26 17:49:10|18510.4|18498.4|18506.7|18494.7|18510.4|18498.4|18504.3|18492.3|19
1727372960000|2024-09-26 17:49:20|18504.3|18492.3|18507.9|18495.9|18508|18496|18504.3|18492.3|7
1727372970000|2024-09-26 17:49:30|18506.8|18494.8|18506.9|18494.9|18508|18496|18505.6|18493.6|10
1727372980000|2024-09-26 17:49:40|18508|18496|18508|18496|18509.2|18497.2|18508|18496|0
1727372990000|2024-09-26 17:49:50|18506.9|18494.9|18509.4|18497.4|18509.4|18497.4|18506.9|18494.9|4
1727373000000|2024-09-26 17:50:00|18511.8|18499.8|18509.4|18497.4|18511.9|18499.9|18506.9|18494.9|5
1727373010000|2024-09-26 17:50:10|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|18509.4|18497.4|0
1727373020000|2024-09-26 17:50:20|18509.4|18497.4|18509.5|18497.5|18509.5|18497.5|18508.3|18496.3|19
1727373030000|2024-09-26 17:50:30|18508.4|18496.4|18504.6|18492.6|18509.5|18497.5|18504.6|18492.6|25
1727373040000|2024-09-26 17:50:40|18505.8|18493.8|18507|18495|18507|18495|18505.8|18493.8|1
1727373050000|2024-09-26 17:50:50|18507.1|18495.1|18509.5|18497.5|18509.6|18497.6|18507.1|18495.1|2
1727373060000|2024-09-26 17:51:00|18508.3|18496.3|18505.9|18493.9|18508.3|18496.3|18504.7|18492.7|9
1727373070000|2024-09-26 17:51:10|18507.2|18495.2|18502.2|18490.2|18507.2|18495.2|18502.2|18490.2|2
1727373080000|2024-09-26 17:51:20|18503.4|18491.4|18508.4|18496.4|18508.4|18496.4|18502.3|18490.3|3
1727373090000|2024-09-26 17:51:30|18507.2|18495.2|18505.9|18493.9|18508.4|18496.4|18505.9|18493.9|5
1727373100000|2024-09-26 17:51:40|18504.8|18492.8|18505.9|18493.9|18505.9|18493.9|18504.8|18492.8|0
1727373110000|2024-09-26 17:51:50|18503.4|18491.4|18503.4|18491.4|18503.4|18491.4|18503.4|18491.4|6
1727373120000|2024-09-26 17:52:00|18502.2|18490.2|18500.9|18488.9|18502.2|18490.2|18497.3|18485.3|12
1727373130000|2024-09-26 17:52:10|18499.7|18487.7|18499.7|18487.7|18499.7|18487.7|18499.7|18487.7|1
1727373140000|2024-09-26 17:52:20|18500.9|18488.9|18500.9|18488.9|18500.9|18488.9|18500.9|18488.9|0
1727373150000|2024-09-26 17:52:30|18499.7|18487.7|18502.1|18490.1|18502.1|18490.1|18499.7|18487.7|3
1727373170000|2024-09-26 17:52:50|18499.8|18487.8|18495.9|18483.9|18502.1|18490.1|18494.8|18482.8|10
1727373180000|2024-09-26 17:53:00|18497.1|18485.1|18495.6|18483.6|18497.1|18485.1|18495.6|18483.6|22
1727373190000|2024-09-26 17:53:10|18494.4|18482.4|18493.1|18481.1|18494.4|18482.4|18493.1|18481.1|1
1727373200000|2024-09-26 17:53:20|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|6
1727373210000|2024-09-26 17:53:30|18490.6|18478.6|18491.8|18479.8|18491.8|18479.8|18490.6|18478.6|8
1727373220000|2024-09-26 17:53:40|18491.6|18479.6|18491.7|18479.7|18492.8|18480.8|18491.6|18479.6|14
1727373230000|2024-09-26 17:53:50|18491.8|18479.8|18494.2|18482.2|18494.2|18482.2|18491.8|18479.8|9
1727373240000|2024-09-26 17:54:00|18494.3|18482.3|18495.4|18483.4|18495.4|18483.4|18494.3|18482.3|0
1727373250000|2024-09-26 17:54:10|18496.6|18484.6|18496.7|18484.7|18496.8|18484.8|18496.6|18484.6|6
1727373260000|2024-09-26 17:54:20|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|2
1727373270000|2024-09-26 17:54:30|18496.9|18484.9|18498.1|18486.1|18499.3|18487.3|18495.5|18483.5|18
1727373280000|2024-09-26 17:54:40|18499.3|18487.3|18490.5|18478.5|18499.4|18487.4|18490.5|18478.5|10
1727373290000|2024-09-26 17:54:50|18491.7|18479.7|18491.8|18479.8|18492.9|18480.9|18486.8|18474.8|15
1727373300000|2024-09-26 17:55:00|18490.6|18478.6|18490.6|18478.6|18491.9|18479.9|18489.4|18477.4|4
1727373310000|2024-09-26 17:55:10|18489.4|18477.4|18490.6|18478.6|18491.8|18479.8|18489.4|18477.4|3
1727373320000|2024-09-26 17:55:20|18489.4|18477.4|18491.8|18479.8|18491.8|18479.8|18489.4|18477.4|2
1727373330000|2024-09-26 17:55:30|18490.6|18478.6|18491.8|18479.8|18491.8|18479.8|18490.6|18478.6|4
1727373340000|2024-09-26 17:55:40|18489.2|18477.2|18486.5|18474.5|18490.3|18478.3|18486.5|18474.5|26
1727373350000|2024-09-26 17:55:50|18486.6|18474.6|18485.4|18473.4|18486.6|18474.6|18484.3|18472.3|12
1727373360000|2024-09-26 17:56:00|18486.6|18474.6|18488.2|18476.2|18490.6|18478.6|18485.4|18473.4|8
1727373370000|2024-09-26 17:56:10|18489.4|18477.4|18486.9|18474.9|18489.4|18477.4|18486.9|18474.9|18
1727373380000|2024-09-26 17:56:20|18487|18475|18486.9|18474.9|18489.4|18477.4|18486.9|18474.9|9
1727373390000|2024-09-26 17:56:30|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|1
1727373400000|2024-09-26 17:56:40|18486.8|18474.8|18486.9|18474.9|18486.9|18474.9|18486.8|18474.8|7
1727373410000|2024-09-26 17:56:50|18488|18476|18488.1|18476.1|18488.2|18476.2|18486.9|18474.9|3
1727373420000|2024-09-26 17:57:00|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|6
1727373430000|2024-09-26 17:57:10|18486.9|18474.9|18488.1|18476.1|18488.1|18476.1|18486.9|18474.9|1
1727373440000|2024-09-26 17:57:20|18489.3|18477.3|18485.6|18473.6|18489.3|18477.3|18485.6|18473.6|6
1727373450000|2024-09-26 17:57:30|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|0
1727373460000|2024-09-26 17:57:40|18485.6|18473.6|18483.1|18471.1|18485.6|18473.6|18483.1|18471.1|5
1727373470000|2024-09-26 17:57:50|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|6
1727373480000|2024-09-26 17:58:00|18485.5|18473.5|18486.6|18474.6|18486.6|18474.6|18484.3|18472.3|3
1727373490000|2024-09-26 17:58:10|18487.9|18475.9|18487.9|18475.9|18487.9|18475.9|18486.8|18474.8|8
1727373500000|2024-09-26 17:58:20|18489.2|18477.2|18489.1|18477.1|18489.2|18477.2|18489.1|18477.1|10
1727373510000|2024-09-26 17:58:30|18489.2|18477.2|18494.1|18482.1|18494.1|18482.1|18489.2|18477.2|23
1727373520000|2024-09-26 17:58:40|18494.2|18482.2|18494.3|18482.3|18494.3|18482.3|18494.2|18482.2|9
1727373530000|2024-09-26 17:58:50|18495.4|18483.4|18494.3|18482.3|18495.4|18483.4|18494.3|18482.3|0
1727373540000|2024-09-26 17:59:00|18491.8|18479.8|18494.4|18482.4|18496.8|18484.8|18491.8|18479.8|44
1727373550000|2024-09-26 17:59:10|18493.2|18481.2|18495.8|18483.8|18496.9|18484.9|18492|18480|48
1727373560000|2024-09-26 17:59:20|18497|18485|18493.6|18481.6|18497.3|18485.3|18493.6|18481.6|49
1727373570000|2024-09-26 17:59:30|18492.5|18480.5|18484.7|18472.7|18492.5|18480.5|18484.6|18472.6|70
1727373580000|2024-09-26 17:59:40|18484.6|18472.6|18482.2|18470.2|18484.6|18472.6|18479.8|18467.8|76
1727373590000|2024-09-26 17:59:50|18482.3|18470.3|18479.6|18467.6|18483.5|18471.5|18479.6|18467.6|45
1727373600000|2024-09-26 18:00:00|18477.3|18465.3|18478.5|18466.5|18479.8|18467.8|18477.3|18465.3|28
1727373610000|2024-09-26 18:00:10|18477.3|18465.3|18477.3|18465.3|18478.5|18466.5|18477.3|18465.3|16
1727373620000|2024-09-26 18:00:20|18479.8|18467.8|18482.3|18470.3|18482.3|18470.3|18479.8|18467.8|18
1727373630000|2024-09-26 18:00:30|18483.5|18471.5|18482.2|18470.2|18484.6|18472.6|18482.2|18470.2|12
1727373640000|2024-09-26 18:00:40|18483.5|18471.5|18485.9|18473.9|18487.1|18475.1|18483.5|18471.5|5
1727373650000|2024-09-26 18:00:50|18487.1|18475.1|18474.9|18462.9|18487.1|18475.1|18474.9|18462.9|10
1727373660000|2024-09-26 18:01:00|18472.5|18460.5|18476.2|18464.2|18476.2|18464.2|18472.4|18460.4|36
1727373670000|2024-09-26 18:01:10|18477.4|18465.4|18482.4|18470.4|18484.8|18472.8|18477.4|18465.4|5
1727373680000|2024-09-26 18:01:20|18483.6|18471.6|18481.3|18469.3|18483.6|18471.6|18481.3|18469.3|11
1727373690000|2024-09-26 18:01:30|18480.1|18468.1|18481.3|18469.3|18481.3|18469.3|18480.1|18468.1|9
1727373700000|2024-09-26 18:01:40|18480.1|18468.1|18486.2|18474.2|18486.2|18474.2|18480.1|18468.1|22
1727373720000|2024-09-26 18:02:00|18486.3|18474.3|18487.5|18475.5|18487.5|18475.5|18486.2|18474.2|0
1727373730000|2024-09-26 18:02:10|18486.2|18474.2|18489.9|18477.9|18489.9|18477.9|18485|18473|15
1727373740000|2024-09-26 18:02:20|18490|18478|18492.4|18480.4|18492.4|18480.4|18490|18478|4
1727373750000|2024-09-26 18:02:30|18492.2|18480.2|18489.9|18477.9|18492.2|18480.2|18489.9|18477.9|0
1727373760000|2024-09-26 18:02:40|18489.8|18477.8|18490|18478|18490|18478|18489.8|18477.8|3
1727373770000|2024-09-26 18:02:50|18489.9|18477.9|18487.6|18475.6|18489.9|18477.9|18487.5|18475.5|1
1727373780000|2024-09-26 18:03:00|||||||||1
1727373800000|2024-09-26 18:03:20|18488.8|18476.8|18488.7|18476.7|18488.8|18476.8|18488.7|18476.7|6
1727373810000|2024-09-26 18:03:30|18490|18478|18488.8|18476.8|18490|18478|18488.8|18476.8|9
1727373820000|2024-09-26 18:03:40|||||||||4
1727373830000|2024-09-26 18:03:50|18490|18478|18492.5|18480.5|18492.5|18480.5|18490|18478|6
1727373840000|2024-09-26 18:04:00|||||||||8
1727373850000|2024-09-26 18:04:10|18490.1|18478.1|18491.2|18479.2|18491.2|18479.2|18490.1|18478.1|18
1727373860000|2024-09-26 18:04:20|18491.1|18479.1|18492.3|18480.3|18492.3|18480.3|18491.1|18479.1|1
1727373870000|2024-09-26 18:04:30|18492.5|18480.5|18492.5|18480.5|18492.5|18480.5|18492.5|18480.5|7
1727373880000|2024-09-26 18:04:40|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|22
1727373890000|2024-09-26 18:04:50|18492.5|18480.5|18488.7|18476.7|18492.5|18480.5|18487.5|18475.5|15
1727443800000|2024-09-27 13:30:00|18501.8|18489.8|18480|18468|18501.8|18489.8|18446.3|18434.3|53
1727443810000|2024-09-27 13:30:10|18476.4|18464.4|18479.1|18467.1|18481.6|18469.6|18472.7|18460.7|37
1727443820000|2024-09-27 13:30:20|18484.1|18472.1|18495.3|18483.3|18497.7|18485.7|18483|18471|56
1727443830000|2024-09-27 13:30:30|18491.7|18479.7|18492.9|18480.9|18494.1|18482.1|18483.1|18471.1|17
1727443840000|2024-09-27 13:30:40|18491.7|18479.7|18493.1|18481.1|18493.1|18481.1|18482.9|18470.9|96
1727443850000|2024-09-27 13:30:50|18494.3|18482.3|18498|18486|18499.2|18487.2|18494.3|18482.3|5
1727443860000|2024-09-27 13:31:00|18499.2|18487.2|18498.2|18486.2|18501.8|18489.8|18491.8|18479.8|18
1727443870000|2024-09-27 13:31:10|18496.9|18484.9|18500.7|18488.7|18501.9|18489.9|18496.9|18484.9|20
1727443880000|2024-09-27 13:31:20|18503.2|18491.2|18507.9|18495.9|18509.3|18497.3|18501.9|18489.9|62
1727443890000|2024-09-27 13:31:30|18509.1|18497.1|18511.4|18499.4|18511.4|18499.4|18505.5|18493.5|6
1727443900000|2024-09-27 13:31:40|18513.7|18501.7|18510.2|18498.2|18513.8|18501.8|18510.2|18498.2|18
1727443910000|2024-09-27 13:31:50|18511.4|18499.4|18518.9|18506.9|18518.9|18506.9|18511.4|18499.4|13
1727443920000|2024-09-27 13:32:00|18518.8|18506.8|18521.5|18509.5|18521.5|18509.5|18516.6|18504.6|12
1727443930000|2024-09-27 13:32:10|18521.6|18509.6|18518.2|18506.2|18524.3|18512.3|18518.2|18506.2|16
1727443940000|2024-09-27 13:32:20|18519.3|18507.3|18523.2|18511.2|18523.2|18511.2|18515.7|18502.1|15
1727443950000|2024-09-27 13:32:30|18523.3|18511.3|18520.9|18508.9|18524.6|18512.6|18520.8|18508.8|4
1727443960000|2024-09-27 13:32:40|18524.5|18512.5|18529.5|18517.5|18529.5|18517.5|18524.5|18512.5|15
1727443970000|2024-09-27 13:32:50|18530.7|18518.7|18538.2|18526.2|18539.3|18527.3|18529.6|18517.6|12
1727443980000|2024-09-27 13:33:00|18540.7|18528.7|18543|18531|18545.5|18533.5|18540.7|18528.7|0
1727443990000|2024-09-27 13:33:10|18541.8|18529.8|18543|18531|18543.2|18531.2|18540.7|18528.7|9
1727444000000|2024-09-27 13:33:20|18544.3|18532.3|18544.3|18532.3|18545.5|18533.5|18543.1|18531.1|5
1727444010000|2024-09-27 13:33:30|18545.5|18533.5|18549.1|18537.1|18550.3|18538.3|18545.5|18533.5|7
1727444020000|2024-09-27 13:33:40|18548|18536|18545.5|18533.5|18548|18536|18545.5|18533.5|11
1727444030000|2024-09-27 13:33:50|18546.8|18534.8|18548|18536|18551.6|18539.6|18546.8|18534.8|18
1727444040000|2024-09-27 13:34:00|18546.8|18534.8|18549.1|18537.1|18551.7|18539.7|18546.8|18534.8|14
1727444050000|2024-09-27 13:34:10|18548|18536|18539.4|18527.4|18548|18536|18538.2|18526.2|3
1727444060000|2024-09-27 13:34:20|18538.2|18526.2|18540.7|18528.7|18542|18530|18538.2|18526.2|8
1727444070000|2024-09-27 13:34:30|18540.8|18528.8|18540.7|18528.7|18544.3|18532.3|18540.7|18528.7|33
1727444080000|2024-09-27 13:34:40|18538.2|18526.2|18536.9|18524.9|18539.4|18527.4|18536.9|18524.9|11
1727444090000|2024-09-27 13:34:50|18535.7|18523.7|18541.8|18529.8|18541.8|18529.8|18534.4|18522.4|24
1727444100000|2024-09-27 13:35:00|18544.2|18532.2|18537.9|18525.9|18544.2|18532.2|18537.9|18525.9|13
1727444110000|2024-09-27 13:35:10|18539.1|18527.1|18537.9|18525.9|18540.3|18528.3|18536.6|18524.6|3
1727444120000|2024-09-27 13:35:20|18540.3|18528.3|18543|18531|18543|18531|18539.1|18527.1|11
1727444130000|2024-09-27 13:35:30|18544.1|18532.1|18544.1|18532.1|18546.6|18534.6|18540.5|18528.5|3
1727444140000|2024-09-27 13:35:40|18544.2|18532.2|18545.4|18533.4|18546.6|18534.6|18544.2|18532.2|1
1727444150000|2024-09-27 13:35:50|18546.6|18534.6|18547.9|18535.9|18549.1|18537.1|18546.6|18534.6|8
1727444160000|2024-09-27 13:36:00|18549.1|18537.1|18549|18537|18550.3|18538.3|18549|18537|3
1727444170000|2024-09-27 13:36:10|18546.6|18534.6|18550.3|18538.3|18551.4|18539.4|18546.5|18534.5|35
1727444180000|2024-09-27 13:36:20|18551.4|18539.4|18550.3|18538.3|18551.4|18539.4|18550.3|18538.3|2
1727444190000|2024-09-27 13:36:30|18551.4|18539.4|18553.9|18541.9|18553.9|18541.9|18547.9|18535.9|11
1727444200000|2024-09-27 13:36:40|18551.5|18539.5|18556.4|18544.4|18556.4|18544.4|18551.5|18539.5|45
1727444210000|2024-09-27 13:36:50|18555.3|18543.3|18555.3|18543.3|18556.4|18544.4|18555.3|18543.3|20
1727444220000|2024-09-27 13:37:00|18556.4|18544.4|18557.8|18545.8|18557.8|18545.8|18554.1|18542.1|32
1727444230000|2024-09-27 13:37:10|18558.9|18546.9|18555.1|18543.1|18560.1|18548.1|18552.7|18540.7|32
1727444240000|2024-09-27 13:37:20|18556.4|18544.4|18556.4|18544.4|18560|18548|18555|18543|2
1727444250000|2024-09-27 13:37:30|18557.5|18545.5|18560|18548|18560|18548|18557.4|18545.4|14
1727444260000|2024-09-27 13:37:40|18556.2|18544.2|18550.2|18538.2|18556.2|18544.2|18550.2|18538.2|20
1727444270000|2024-09-27 13:37:50|18550.1|18538.1|18551.4|18539.4|18552.5|18540.5|18548.9|18536.9|17
1727444280000|2024-09-27 13:38:00|18550.2|18538.2|18547.8|18535.8|18551.4|18539.4|18543|18531|15
1727444290000|2024-09-27 13:38:10|18544.1|18532.1|18546.5|18534.5|18546.5|18534.5|18544.1|18532.1|0
1727444300000|2024-09-27 13:38:20|18547.6|18535.6|18545.1|18533.1|18547.7|18535.7|18545|18533|6
1727444310000|2024-09-27 13:38:30|18543.9|18531.9|18550.1|18538.1|18550.1|18538.1|18543.9|18531.9|1
1727444320000|2024-09-27 13:38:40|18550.2|18538.2|18545.2|18533.2|18551.4|18539.4|18545.2|18533.2|2
1727444330000|2024-09-27 13:38:50|18546.3|18534.3|18546.4|18534.4|18546.4|18534.4|18545.1|18533.1|1
1727444340000|2024-09-27 13:39:00|18544|18532|18542.8|18530.8|18545.3|18533.3|18542.8|18530.8|5
1727444350000|2024-09-27 13:39:10|18544|18532|18544|18532|18546.5|18534.5|18542.8|18530.8|3
1727444360000|2024-09-27 13:39:20|18545.3|18533.3|18546.5|18534.5|18547.7|18535.7|18541.6|18529.6|0
1727444370000|2024-09-27 13:39:30|18547.7|18535.7|18546.5|18534.5|18547.7|18535.7|18546.4|18534.4|0
1727444380000|2024-09-27 13:39:40|18544|18532|18544.1|18532.1|18544.1|18532.1|18542.8|18530.8|0
1727444390000|2024-09-27 13:39:50|18545.3|18533.3|18545.3|18533.3|18546.5|18534.5|18542.8|18530.8|4
1727444400000|2024-09-27 13:40:00|18546.5|18534.5|18545.3|18533.3|18547.7|18535.7|18545.3|18533.3|1
1727444410000|2024-09-27 13:40:10|18546.5|18534.5|18545.5|18533.5|18546.7|18534.7|18542.9|18530.9|29
1727444420000|2024-09-27 13:40:20|18546.7|18534.7|18543|18531|18546.7|18534.7|18541.8|18529.8|3
1727444430000|2024-09-27 13:40:30|18544.3|18532.3|18543|18531|18545.5|18533.5|18541.9|18529.9|1
1727444440000|2024-09-27 13:40:40|18541.7|18529.7|18543|18531|18544.2|18532.2|18540.6|18528.6|4
1727444450000|2024-09-27 13:40:50|18540.5|18528.5|18540.6|18528.6|18541.7|18529.7|18540.5|18528.5|10
1727444460000|2024-09-27 13:41:00|18541.8|18529.8|18543|18531|18544.3|18532.3|18540.6|18528.6|18
1727444470000|2024-09-27 13:41:10|18541.9|18529.9|18541.9|18529.9|18544.2|18532.2|18541.9|18529.9|0
1727444480000|2024-09-27 13:41:20|||||||||3
1727444490000|2024-09-27 13:41:30|18543|18531|18545.5|18533.5|18546.8|18534.8|18543|18531|1
1727444500000|2024-09-27 13:41:40|18544.4|18532.4|18546.8|18534.8|18546.8|18534.8|18544.4|18532.4|2
1727444510000|2024-09-27 13:41:50|18546.9|18534.9|18546.8|18534.8|18547.1|18534.9|18543.2|18527.1|3
1727444520000|2024-09-27 13:42:00|18546.9|18534.9|18546.9|18534.9|18548.1|18536.1|18546.9|18534.9|3
1727444530000|2024-09-27 13:42:10|18548.1|18536.1|18549.4|18537.4|18549.4|18537.4|18548.1|18536.1|5
1727444540000|2024-09-27 13:42:20|18550.6|18538.6|18549.4|18537.4|18550.6|18538.6|18549.4|18537.4|1
1727444550000|2024-09-27 13:42:30|18550.6|18538.6|18549.4|18537.4|18550.6|18538.6|18549.4|18537.4|1
1727444560000|2024-09-27 13:42:40|18550.6|18538.6|18546.9|18534.9|18550.6|18538.6|18546.9|18534.9|11
1727444570000|2024-09-27 13:42:50|18550.6|18538.6|18549.4|18537.4|18551.9|18539.9|18549.4|18537.4|6
1727444580000|2024-09-27 13:43:00|18551.9|18539.9|18554.4|18542.4|18554.4|18542.4|18551.9|18539.9|29
1727444590000|2024-09-27 13:43:10|18555.5|18543.5|18556.7|18544.7|18556.7|18544.7|18554.3|18542.3|4
1727444600000|2024-09-27 13:43:20|18554.3|18542.3|18556.7|18544.7|18556.7|18544.7|18554.3|18542.3|0
1727444610000|2024-09-27 13:43:30|||||||||1
1727444620000|2024-09-27 13:43:40|18555.5|18543.5|18549.3|18537.3|18555.5|18543.5|18546.9|18534.9|11
1727444630000|2024-09-27 13:43:50|18548.2|18536.2|18546.7|18534.7|18549.4|18537.4|18546.7|18534.7|35
1727444640000|2024-09-27 13:44:00|18548|18536|18550.3|18538.3|18550.3|18538.3|18548|18536|34
1727444650000|2024-09-27 13:44:10|18552.7|18540.7|18551.4|18539.4|18553.9|18541.9|18551.4|18539.4|7
1727444660000|2024-09-27 13:44:20|18555.1|18543.1|18556.4|18544.4|18557.6|18545.6|18555.1|18543.1|3
1727444670000|2024-09-27 13:44:30|18557.6|18545.6|18560.1|18548.1|18560.1|18548.1|18557.6|18545.6|1
1727444680000|2024-09-27 13:44:40|18558.8|18546.8|18554.1|18542.1|18558.8|18546.8|18554.1|18542.1|27
1727444690000|2024-09-27 13:44:50|18555.3|18543.3|18551.6|18539.6|18555.3|18543.3|18551.6|18539.6|2
1727444700000|2024-09-27 13:45:00|18552.8|18540.8|18553.9|18541.9|18553.9|18541.9|18551.6|18539.6|8
1727444710000|2024-09-27 13:45:10|18552.8|18540.8|18551.6|18539.6|18554|18542|18546.6|18534.6|43
1727444720000|2024-09-27 13:45:20|18550.5|18538.5|18551.6|18539.6|18551.6|18539.6|18550.3|18538.3|0
1727444730000|2024-09-27 13:45:30|18550.4|18538.4|18554.1|18542.1|18555.3|18543.3|18550.4|18538.4|47
1727444740000|2024-09-27 13:45:40|18554.2|18542.2|18556.6|18544.6|18556.6|18544.6|18554.1|18542.1|20
1727444750000|2024-09-27 13:45:50|18555.4|18543.4|18550.4|18538.4|18555.5|18543.5|18550.4|18538.4|12
1727444760000|2024-09-27 13:46:00|18550.3|18538.3|18551.6|18539.6|18552.9|18540.9|18550.3|18538.3|2
1727444770000|2024-09-27 13:46:10|18552.8|18540.8|18555.2|18543.2|18555.2|18543.2|18552.8|18540.8|1
1727444780000|2024-09-27 13:46:20|18555.3|18543.3|18555.1|18543.1|18556.4|18544.4|18554|18542|6
1727444790000|2024-09-27 13:46:30|18553.9|18541.9|18552.6|18540.6|18553.9|18541.9|18552.6|18540.6|0
1727444800000|2024-09-27 13:46:40|18551.4|18539.4|18550.1|18538.1|18551.4|18539.4|18550.1|18538.1|0
1727444810000|2024-09-27 13:46:50|18551.3|18539.3|18552.6|18540.6|18552.6|18540.6|18550.1|18538.1|1
1727444820000|2024-09-27 13:47:00|18551.4|18539.4|18551.4|18539.4|18551.4|18539.4|18550.2|18538.2|0
1727444830000|2024-09-27 13:47:10|18548.9|18536.9|18548.9|18536.9|18548.9|18536.9|18547.7|18535.7|11
1727444840000|2024-09-27 13:47:20|18550.2|18538.2|18551.4|18539.4|18551.4|18539.4|18550.2|18538.2|11
1727444850000|2024-09-27 13:47:30|18548.9|18536.9|18548.9|18536.9|18548.9|18536.9|18548.9|18536.9|1
1727444860000|2024-09-27 13:47:40|18547.6|18535.6|18546.4|18534.4|18547.7|18535.7|18546.4|18534.4|5
1727444870000|2024-09-27 13:47:50|18541.4|18529.4|18536.4|18524.4|18541.4|18529.4|18536.4|18524.4|21
1727444880000|2024-09-27 13:48:00|18535.2|18523.2|18538.8|18526.8|18538.8|18526.8|18535.2|18523.2|2
1727444890000|2024-09-27 13:48:10|18537.6|18525.6|18537.8|18525.8|18537.8|18525.8|18535.1|18523.1|18
1727444900000|2024-09-27 13:48:20|18539|18527|18530.5|18518.5|18539|18527|18530.5|18518.5|0
1727444910000|2024-09-27 13:48:30|18529.3|18517.3|18530.5|18518.5|18530.5|18518.5|18529.3|18517.3|9
1727444920000|2024-09-27 13:48:40|18531.7|18519.7|18530.5|18518.5|18531.7|18519.7|18529.3|18517.3|2
1727444930000|2024-09-27 13:48:50|18526.9|18514.9|18528.3|18516.3|18532.1|18520.1|18526.9|18514.9|17
1727444940000|2024-09-27 13:49:00|18528.2|18516.2|18530.8|18518.8|18531.9|18519.9|18528.2|18516.2|4
1727444950000|2024-09-27 13:49:10|18532|18520|18540.7|18528.7|18540.7|18528.7|18532|18520|7
1727444960000|2024-09-27 13:49:20|18542.1|18530.1|18545.8|18533.8|18549.5|18537.5|18542.1|18530.1|3
1727444970000|2024-09-27 13:49:30|18549.5|18537.5|18549.4|18537.4|18549.5|18537.5|18548.2|18536.2|4
1727444980000|2024-09-27 13:49:40|18546.9|18534.9|18548.1|18536.1|18548.1|18536.1|18546.9|18534.9|8
1727444990000|2024-09-27 13:49:50|18548.2|18536.2|18540.8|18528.8|18548.2|18536.2|18540.8|18528.8|33
1727445000000|2024-09-27 13:50:00|18540.9|18528.9|18543.3|18531.3|18543.3|18531.3|18540.8|18528.8|0
1727445010000|2024-09-27 13:50:10|18547|18535|18548.2|18536.2|18548.2|18536.2|18547|18535|0
1727445020000|2024-09-27 13:50:20|18547.1|18535.1|18547.1|18535.1|18547.1|18535.1|18547|18535|1
1727445030000|2024-09-27 13:50:30|18548.2|18536.2|18547.1|18535.1|18548.2|18536.2|18547.1|18535.1|5
1727445040000|2024-09-27 13:50:40|18547|18535|18544.7|18532.7|18547|18535|18540.8|18528.8|35
1727445050000|2024-09-27 13:50:50|18545.9|18533.9|18545.9|18533.9|18545.9|18533.9|18545.9|18533.9|0
1727445060000|2024-09-27 13:51:00|18544.8|18532.8|18544.7|18532.7|18545.9|18533.9|18542.3|18530.3|0
1727445070000|2024-09-27 13:51:10|18543.5|18531.5|18543.4|18531.4|18544.7|18532.7|18542.2|18530.2|0
1727445080000|2024-09-27 13:51:20|18541|18529|18541|18529|18541|18529|18538.5|18526.5|0
1727445090000|2024-09-27 13:51:30|18540.8|18528.8|18537.2|18525.2|18540.8|18528.8|18537.2|18525.2|0
1727445100000|2024-09-27 13:51:40|18538.4|18526.4|18535.9|18523.9|18539.6|18527.6|18534.6|18522.6|1
1727445110000|2024-09-27 13:51:50|18533.4|18521.4|18526|18514|18534.6|18522.6|18526|18514|2
1727445120000|2024-09-27 13:52:00|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|3
1727445130000|2024-09-27 13:52:10|18526|18514|18526|18514|18526|18514|18526|18514|1
1727445140000|2024-09-27 13:52:20|18524.8|18512.8|18524.8|18512.8|18526|18514|18524.8|18512.8|6
1727445150000|2024-09-27 13:52:30|18523.6|18511.6|18528.5|18516.5|18528.5|18516.5|18523.6|18511.6|7
1727445160000|2024-09-27 13:52:40|18524.8|18512.8|18531.1|18519.1|18532.3|18520.3|18524.8|18512.8|3
1727445170000|2024-09-27 13:52:50|18531|18519|18532.3|18520.3|18532.3|18520.3|18529.8|18517.8|9
1727445180000|2024-09-27 13:53:00|18534.8|18522.8|18532.3|18520.3|18534.8|18522.8|18532.2|18520.2|6
1727445200000|2024-09-27 13:53:20|18532.4|18520.4|18537.3|18525.3|18540|18525.3|18532.4|18520|1
1727445210000|2024-09-27 13:53:30|18538.5|18526.5|18538.5|18526.5|18538.5|18526.5|18538.4|18526.4|2
1727445220000|2024-09-27 13:53:40|18537.3|18525.3|18539.8|18527.8|18541|18529|18537.3|18525.3|6
1727445230000|2024-09-27 13:53:50|18541|18529|18538.5|18526.5|18541|18529|18538.5|18526.5|0
1727445240000|2024-09-27 13:54:00|18528.7|18516.7|18535.7|18523.7|18535.7|18523.7|18528.7|18516.7|17
1727445250000|2024-09-27 13:54:10|18532.2|18520.2|18534.6|18522.6|18534.6|18522.6|18532.2|18520.2|0
1727445260000|2024-09-27 13:54:20|18533.4|18521.4|18538.3|18526.3|18538.3|18526.3|18533.4|18521.4|6
1727445270000|2024-09-27 13:54:30|18538.4|18526.4|18534.6|18522.6|18538.4|18526.4|18534.6|18522.6|11
1727445280000|2024-09-27 13:54:40|18535.7|18523.7|18533.4|18521.4|18535.7|18523.7|18530.9|18518.9|6
1727445290000|2024-09-27 13:54:50|18533.3|18521.3|18537|18525|18537|18525|18531|18519|19
1727445300000|2024-09-27 13:55:00|18535.8|18523.8|18539.3|18527.3|18539.3|18527.3|18534.5|18522.5|15
1727445310000|2024-09-27 13:55:10|18540.5|18528.5|18535.5|18523.5|18541.7|18529.7|18534.4|18522.4|4
1727445320000|2024-09-27 13:55:20|18536.9|18524.9|18535.7|18523.7|18536.9|18524.9|18530.6|18518.6|1
1727445330000|2024-09-27 13:55:30|18536.9|18524.9|18538.1|18526.1|18538.1|18526.1|18536.9|18524.9|10
1727445340000|2024-09-27 13:55:40|18538.2|18526.2|18539.3|18527.3|18540.5|18528.5|18535.6|18523.6|5
1727445350000|2024-09-27 13:55:50|18540.5|18528.5|18539.3|18527.3|18540.5|18528.5|18538|18526|0
1727445360000|2024-09-27 13:56:00|18540.5|18528.5|18542.8|18530.8|18542.9|18530.9|18540.5|18528.5|5
1727445370000|2024-09-27 13:56:10|18542.9|18530.9|18546.7|18534.7|18546.7|18534.7|18542.9|18530.9|2
1727445380000|2024-09-27 13:56:20|18545.4|18533.4|18546.7|18534.7|18546.7|18534.7|18545.4|18533.4|0
1727445390000|2024-09-27 13:56:30|18546.6|18534.6|18545.5|18533.5|18546.7|18534.7|18544.3|18532.3|25
1727445400000|2024-09-27 13:56:40|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|18544.3|18532.3|2
1727445410000|2024-09-27 13:56:50|18545.5|18533.5|18546.7|18534.7|18549|18537|18545.5|18533.5|3
1727445420000|2024-09-27 13:57:00|18546.6|18534.6|18546.7|18534.7|18546.7|18534.7|18544.3|18532.3|1
1727445430000|2024-09-27 13:57:10|18546.6|18534.6|18546.4|18534.4|18546.6|18534.6|18544.1|18532.1|11
1727445440000|2024-09-27 13:57:20|18545.2|18533.2|18545.5|18533.5|18545.5|18533.5|18544.3|18532.3|25
1727445450000|2024-09-27 13:57:30|18546.7|18534.7|18543|18531|18546.7|18534.7|18543|18531|5
1727445460000|2024-09-27 13:57:40|18544.2|18532.2|18544.2|18532.2|18544.2|18532.2|18543|18531|0
1727445470000|2024-09-27 13:57:50|18536.9|18524.9|18533|18521|18538|18526|18533|18521|0
1727445480000|2024-09-27 13:58:00|18534.2|18522.2|18528.2|18516.2|18534.3|18522.3|18528.2|18516.2|1
1727445490000|2024-09-27 13:58:10|18529.4|18517.4|18523.4|18511.4|18529.4|18517.4|18521.9|18509.9|13
1727445500000|2024-09-27 13:58:20|18524.6|18512.6|18525.8|18513.8|18525.8|18513.8|18524.6|18512.6|0
1727445510000|2024-09-27 13:58:30|18527|18515|18522.1|18510.1|18527|18515|18522.1|18510.1|1
1727445520000|2024-09-27 13:58:40|18520.9|18508.9|18523.4|18511.4|18523.4|18511.4|18520.8|18508.8|1
1727445530000|2024-09-27 13:58:50|18524.6|18512.6|18528.3|18516.3|18528.3|18516.3|18524.6|18512.6|1
1727445540000|2024-09-27 13:59:00|18528.5|18516.5|18538|18526|18538|18526|18528.5|18516.5|6
1727445550000|2024-09-27 13:59:10|18536.8|18524.8|18537|18525|18538|18526|18536.8|18524.8|3
1727445560000|2024-09-27 13:59:20|18535.7|18523.7|18535.7|18523.7|18535.8|18523.8|18534.5|18522.5|1
1727445570000|2024-09-27 13:59:30|18534.4|18522.4|18528.2|18516.2|18534.4|18522.4|18528.2|18516.2|2
1727445580000|2024-09-27 13:59:40|18528.3|18516.3|18528.2|18516.2|18529.4|18517.4|18528.2|18516.2|0
1727445590000|2024-09-27 13:59:50|18528.3|18516.3|18532.3|18512.3|18532.3|18516.3|18528.3|18512.3|13
1727445600000|2024-09-27 14:00:00|18533.4|18513.4|18531.9|18519.9|18533.4|18519.9|18529.4|18513.4|5
1727445610000|2024-09-27 14:00:10|18531.8|18519.8|18531.8|18519.8|18533|18521|18524.5|18512.5|4
1727445620000|2024-09-27 14:00:20|18533|18521|18533|18521|18534.2|18522.2|18533|18521|2
1727445630000|2024-09-27 14:00:30|18534.2|18522.2|18538|18526|18541.7|18529.7|18534.2|18522.2|2
1727445640000|2024-09-27 14:00:40|18537.9|18525.9|18543|18531|18543|18531|18537.9|18525.9|3
1727445650000|2024-09-27 14:00:50|18543.1|18531.1|18545.4|18533.4|18545.4|18533.4|18543.1|18531.1|0
1727445660000|2024-09-27 14:01:00|18546.7|18534.7|18547.8|18535.8|18547.8|18535.8|18544.2|18532.2|0
1727445670000|2024-09-27 14:01:10|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|1
1727445680000|2024-09-27 14:01:20|18546.6|18534.6|18544.2|18532.2|18549.1|18537.1|18544.2|18532.2|6
1727445690000|2024-09-27 14:01:30|18543|18531|18545.4|18533.4|18545.4|18533.4|18543|18531|0
1727445700000|2024-09-27 14:01:40|18547.8|18535.8|18546.7|18534.7|18547.8|18535.8|18545.4|18533.4|0
1727445710000|2024-09-27 14:01:50|18544.2|18532.2|18545.4|18533.4|18545.4|18533.4|18544.2|18532.2|0
1727445720000|2024-09-27 14:02:00|18544.2|18532.2|18543.1|18531.1|18544.2|18532.2|18541.9|18529.9|25
1727445730000|2024-09-27 14:02:10|18541.9|18529.9|18543.1|18531.1|18543.1|18531.1|18540.8|18528.8|1
1727445750000|2024-09-27 14:02:30|18534.4|18522.4|18534.4|18522.4|18534.4|18522.4|18533.3|18521.3|10
1727445760000|2024-09-27 14:02:40|18534.5|18522.5|18535.7|18523.7|18536.9|18524.9|18534.5|18522.5|0
1727445770000|2024-09-27 14:02:50|18535.8|18523.8|18535.6|18523.6|18537|18525|18534.4|18522.4|29
1727445780000|2024-09-27 14:03:00|18534.4|18522.4|18528.3|18516.3|18534.4|18522.4|18528.3|18516.3|0
1727445790000|2024-09-27 14:03:10|18529.4|18517.4|18528.1|18516.1|18529.4|18517.4|18528.1|18516.1|6
1727445800000|2024-09-27 14:03:20|18529.4|18517.4|18530.9|18518.9|18533.3|18521.3|18526.9|18514.9|14
1727445810000|2024-09-27 14:03:30|18530.8|18518.8|18530.9|18518.9|18530.9|18518.9|18528.4|18516.4|2
1727445820000|2024-09-27 14:03:40|18530.8|18518.8|18530.9|18518.9|18530.9|18518.9|18527.1|18515.1|2
1727445830000|2024-09-27 14:03:50|18532.1|18520.1|18532.1|18520.1|18532.1|18520.1|18530.9|18518.9|0
1727445840000|2024-09-27 14:04:00|18533.3|18521.3|18529.6|18517.6|18536|18524|18529.6|18517.6|2
1727445850000|2024-09-27 14:04:10|18528.4|18516.4|18528.5|18516.5|18529.6|18517.6|18527.1|18515.1|0
1727445860000|2024-09-27 14:04:20|18531|18519|18533.5|18521.5|18533.5|18521.5|18531|18519|15
1727445870000|2024-09-27 14:04:30|18531|18519|18528.5|18516.5|18531|18519|18528.5|18516.5|3
1727445880000|2024-09-27 14:04:40|18531|18519|18533.4|18521.4|18533.4|18521.4|18531|18519|1
1727445890000|2024-09-27 14:04:50|18532.2|18520.2|18532.2|18520.2|18533.4|18521.4|18532.2|18520.2|0
1727445900000|2024-09-27 14:05:00|18532.4|18520.4|18536|18524|18536|18524|18532.4|18520.4|1
1727445910000|2024-09-27 14:05:10|18534.7|18522.7|18538.4|18526.4|18538.4|18526.4|18534.7|18522.7|0
1727445920000|2024-09-27 14:05:20|18539.6|18527.6|18538.4|18526.4|18539.6|18527.6|18538.4|18526.4|0
1727445930000|2024-09-27 14:05:30|18539.6|18527.6|18542.2|18530.2|18542.2|18530.2|18539.6|18527.6|1
1727445940000|2024-09-27 14:05:40|18540.9|18528.9|18540.8|18528.8|18541|18529|18540.8|18528.8|2
1727445950000|2024-09-27 14:05:50|18539.6|18527.6|18537.2|18525.2|18539.8|18527.8|18537.1|18525.1|26
1727445960000|2024-09-27 14:06:00|18537.1|18525.1|18539.6|18527.6|18539.6|18527.6|18537.1|18525.1|0
1727445970000|2024-09-27 14:06:10|18537.1|18525.1|18537.3|18525.3|18537.3|18525.3|18534.9|18522.9|28
1727445980000|2024-09-27 14:06:20|18537.4|18525.4|18538.6|18526.6|18538.6|18526.6|18536.1|18524.1|5
1727446000000|2024-09-27 14:06:40|18539.8|18527.8|18536.1|18524.1|18541|18529|18536|18524|1
1727446010000|2024-09-27 14:06:50|18536|18524|18533.6|18521.6|18536|18524|18533.6|18521.6|0
1727446020000|2024-09-27 14:07:00|18532.3|18520.3|18531.2|18519.2|18532.4|18520.4|18527.6|18515.6|28
1727446030000|2024-09-27 14:07:10|18532.3|18520.3|18531.2|18519.2|18532.3|18520.3|18531.2|18519.2|0
1727446040000|2024-09-27 14:07:20|18532.4|18520.4|18533.7|18521.7|18535|18523|18531.2|18519.2|1
1727446060000|2024-09-27 14:07:40|18532.6|18520.6|18531.2|18519.2|18534.9|18522.9|18530|18518|0
1727446070000|2024-09-27 14:07:50|18532.4|18520.4|18533.8|18521.8|18533.8|18521.8|18530|18518|3
1727446080000|2024-09-27 14:08:00|18533.7|18521.7|18532.6|18520.6|18533.9|18521.9|18532.6|18520.6|5
1727446090000|2024-09-27 14:08:10|18531.3|18519.3|18528.9|18516.9|18531.3|18519.3|18527.6|18515.6|2
1727446100000|2024-09-27 14:08:20|18533.7|18521.7|18539.8|18527.8|18539.8|18527.8|18533.7|18521.7|2
1727446110000|2024-09-27 14:08:30|18541|18529|18537.3|18525.3|18541|18529|18537.3|18525.3|0
1727446120000|2024-09-27 14:08:40|18537.5|18525.5|18539.8|18527.8|18539.8|18527.8|18537.5|18525.5|1
1727446130000|2024-09-27 14:08:50|18541|18529|18538.7|18526.7|18541|18529|18537.4|18525.4|4
1727446140000|2024-09-27 14:09:00|18539.9|18527.9|18539.9|18527.9|18539.9|18527.9|18539.8|18527.8|0
1727446150000|2024-09-27 14:09:10|18541|18529|18542.3|18530.3|18542.3|18530.3|18539.9|18527.9|1
1727446160000|2024-09-27 14:09:20|18543.4|18531.4|18539.9|18527.9|18543.5|18531.5|18539.9|18527.9|9
1727446170000|2024-09-27 14:09:30|18541|18529|18539.9|18527.9|18541|18529|18539.9|18527.9|0
1727446180000|2024-09-27 14:09:40|18541|18529|18537.4|18525.4|18541|18529|18537.4|18525.4|0
1727446190000|2024-09-27 14:09:50|18538.6|18526.6|18539.9|18527.9|18541|18529|18537.4|18525.4|0
1727446210000|2024-09-27 14:10:10|18538.6|18526.6|18537.4|18525.4|18538.6|18526.6|18537.4|18525.4|1
1727446220000|2024-09-27 14:10:20|18539.8|18527.8|18533.7|18521.7|18539.9|18527.9|18533.7|18521.7|4
1727446230000|2024-09-27 14:10:30|18534.9|18522.9|18533.7|18521.7|18534.9|18522.9|18533.7|18521.7|0
1727446240000|2024-09-27 14:10:40|18534.9|18522.9|18534.9|18522.9|18534.9|18522.9|18533.7|18521.7|0
1727446250000|2024-09-27 14:10:50|18536.1|18524.1|18537.3|18525.3|18537.3|18525.3|18536.1|18524.1|1
1727446260000|2024-09-27 14:11:00|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|1
1727446270000|2024-09-27 14:11:10|18538.7|18526.7|18541|18529|18541|18529|18538.7|18526.7|1
1727446280000|2024-09-27 14:11:20|18542.3|18530.3|18543.4|18531.4|18543.4|18531.4|18542.2|18530.2|1
1727446290000|2024-09-27 14:11:30|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|4
1727446300000|2024-09-27 14:11:40|18543.4|18531.4|18543.4|18531.4|18543.4|18531.4|18543.4|18531.4|0
1727446310000|2024-09-27 14:11:50|18542.2|18530.2|18544.6|18532.6|18544.6|18532.6|18542.2|18530.2|5
1727446320000|2024-09-27 14:12:00|18545.8|18533.8|18544.6|18532.6|18545.8|18533.8|18544.6|18532.6|2
1727446330000|2024-09-27 14:12:10|18542.3|18530.3|18539.9|18527.9|18542.3|18530.3|18539.9|18527.9|10
1727446340000|2024-09-27 14:12:20|18541.1|18529.1|18541|18529|18541.1|18529.1|18541|18529|0
1727446350000|2024-09-27 14:12:30|18541.1|18529.1|18541.1|18529.1|18542.3|18530.3|18541.1|18529.1|0
1727446360000|2024-09-27 14:12:40|18541|18529|18537.4|18525.4|18541|18529|18537.4|18525.4|0
1727446370000|2024-09-27 14:12:50|18538.5|18526.5|18535|18523|18538.5|18526.5|18533.8|18521.8|9
1727446380000|2024-09-27 14:13:00|18536.2|18524.2|18535|18523|18537.4|18525.4|18535|18523|0
1727446390000|2024-09-27 14:13:10|18536.2|18524.2|18536.2|18524.2|18536.2|18524.2|18536.2|18524.2|0
1727446400000|2024-09-27 14:13:20|18537.4|18525.4|18537.4|18525.4|18537.4|18525.4|18537.4|18525.4|2
1727446410000|2024-09-27 14:13:30|18536.2|18524.2|18537.4|18525.4|18537.4|18525.4|18536.2|18524.2|0
1727446420000|2024-09-27 14:13:40|18538.7|18526.7|18537.5|18525.5|18538.7|18526.7|18537.5|18525.5|1
1727446430000|2024-09-27 14:13:50|18538.7|18526.7|18539.9|18527.9|18539.9|18527.9|18538.7|18526.7|0
1727446440000|2024-09-27 14:14:00|18541|18529|18542.4|18530.4|18542.4|18530.4|18539.9|18527.9|8
1727446450000|2024-09-27 14:14:10|18543.5|18531.5|18543.5|18531.5|18543.5|18531.5|18542.4|18530.4|0
1727446460000|2024-09-27 14:14:20|18541.2|18529.2|18540|18528|18541.2|18529.2|18538.8|18526.8|1
1727446470000|2024-09-27 14:14:30|18538.8|18526.8|18537.5|18525.5|18538.8|18526.8|18535.1|18523.1|0
1727446480000|2024-09-27 14:14:40|18536.2|18524.2|18532.6|18520.6|18536.2|18524.2|18532.6|18520.6|1
1727446490000|2024-09-27 14:14:50|18532.5|18520.5|18536.3|18524.3|18536.3|18524.3|18532.5|18520.5|4
1727446500000|2024-09-27 14:15:00|18537.5|18525.5|18538.7|18526.7|18538.8|18526.8|18537.4|18525.4|0
1727446510000|2024-09-27 14:15:10|18538.6|18526.6|18538.7|18526.7|18538.7|18526.7|18538.6|18526.6|4
1727446520000|2024-09-27 14:15:20|18539.9|18527.9|18541.1|18529.1|18541.1|18529.1|18539.9|18527.9|1
1727446530000|2024-09-27 14:15:30|18539.8|18527.8|18534.9|18522.9|18539.8|18527.8|18532.5|18520.5|11
1727446540000|2024-09-27 14:15:40|18533.7|18521.7|18534.9|18522.9|18534.9|18522.9|18533.7|18521.7|2
1727446550000|2024-09-27 14:15:50|18533.7|18521.7|18534.9|18522.9|18534.9|18522.9|18533.7|18521.7|2
1727446560000|2024-09-27 14:16:00|18536.2|18524.2|18536.2|18524.2|18537.4|18525.4|18536.2|18524.2|8
1727446570000|2024-09-27 14:16:10|18537.4|18525.4|18537.4|18525.4|18537.4|18525.4|18537.4|18525.4|0
1727446580000|2024-09-27 14:16:20|18536.2|18524.2|18534.9|18522.9|18536.2|18524.2|18534.9|18522.9|0
1727446590000|2024-09-27 14:16:30|18533.7|18521.7|18536.1|18524.1|18536.2|18524.2|18532.5|18520.5|8
1727446600000|2024-09-27 14:16:40|18536|18524|18537.3|18525.3|18537.3|18525.3|18536|18524|2
1727446610000|2024-09-27 14:16:50|18537.2|18525.2|18537.3|18525.3|18537.3|18525.3|18533.7|18521.7|1
1727446620000|2024-09-27 14:17:00|18536|18524|18537.3|18525.3|18537.3|18525.3|18536|18524|0
1727446630000|2024-09-27 14:17:10|18536|18524|18536|18524|18536|18524|18536|18524|0
1727446640000|2024-09-27 14:17:20|18537.3|18525.3|18538.5|18526.5|18538.5|18526.5|18537.3|18525.3|14
1727446650000|2024-09-27 14:17:30|18537.3|18525.3|18537.3|18525.3|18537.3|18525.3|18537.3|18525.3|0
1727446660000|2024-09-27 14:17:40|18537.2|18525.2|18538.5|18526.5|18539.6|18527.6|18537.2|18525.2|0
1727446670000|2024-09-27 14:17:50|18538.4|18526.4|18537.2|18525.2|18538.4|18526.4|18536|18524|6
1727446680000|2024-09-27 14:18:00|18538.4|18526.4|18541|18529|18542.2|18530.2|18538.4|18526.4|15
1727446690000|2024-09-27 14:18:10|18541.1|18529.1|18541|18529|18542.3|18530.3|18541|18529|0
1727446700000|2024-09-27 14:18:20|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|1
1727446710000|2024-09-27 14:18:30|18542.3|18530.3|18544.7|18532.7|18544.7|18532.7|18542.3|18530.3|0
1727446720000|2024-09-27 14:18:40|18545.9|18533.9|18546|18534|18547.1|18535.1|18544.7|18532.7|1
1727446730000|2024-09-27 14:18:50|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|0
1727446740000|2024-09-27 14:19:00|18543.5|18531.5|18543.5|18531.5|18544.7|18532.7|18543.5|18531.5|0
1727446750000|2024-09-27 14:19:10|18542.3|18530.3|18543.6|18531.6|18543.6|18531.6|18542.3|18530.3|5
1727446760000|2024-09-27 14:19:20|18542.4|18530.4|18542.4|18530.4|18542.4|18530.4|18542.4|18530.4|0
1727446770000|2024-09-27 14:19:30|18543.6|18531.6|18542.4|18530.4|18544.8|18532.8|18542.4|18530.4|0
1727446780000|2024-09-27 14:19:40|18543.6|18531.6|18543.6|18531.6|18544.8|18532.8|18543.6|18531.6|6
1727446790000|2024-09-27 14:19:50|18546|18534|18540.9|18528.9|18546|18534|18539.7|18527.7|27
1727446800000|2024-09-27 14:20:00|||||||||1
1727446820000|2024-09-27 14:20:20|18542.1|18530.1|18543.5|18531.5|18543.5|18531.5|18542.1|18530.1|1
1727446840000|2024-09-27 14:20:40|18544.7|18532.7|18545.9|18533.9|18545.9|18533.9|18544.7|18532.7|0
1727446850000|2024-09-27 14:20:50|18547.2|18535.2|18545.9|18533.9|18547.2|18535.2|18544.7|18532.7|0
1727446860000|2024-09-27 14:21:00|||||||||1
1727446870000|2024-09-27 14:21:10|18544.7|18532.7|18545.9|18533.9|18545.9|18533.9|18544.7|18532.7|0
1727446890000|2024-09-27 14:21:30|||||||||1
1727446910000|2024-09-27 14:21:50|18546|18534|18545.9|18533.9|18547.2|18535.2|18544.7|18532.7|1
1727446920000|2024-09-27 14:22:00|18543.4|18531.4|18538.5|18526.5|18543.4|18531.4|18538.5|18526.5|6
1727446930000|2024-09-27 14:22:10|18536|18524|18536|18524|18537.2|18525.2|18536|18524|0
1727446950000|2024-09-27 14:22:30|18537.2|18525.2|18537.2|18525.2|18537.2|18525.2|18536|18524|0
1727446960000|2024-09-27 14:22:40|18536|18524|18534.9|18522.9|18536|18524|18534.9|18522.9|0
1727446970000|2024-09-27 14:22:50|||||||||1
1727446980000|2024-09-27 14:23:00|18532.4|18520.4|18520|18508|18532.4|18520.4|18517.5|18505.5|6
1727446990000|2024-09-27 14:23:10|18521.2|18509.2|18523.7|18511.7|18523.7|18511.7|18521.2|18509.2|1
1727447000000|2024-09-27 14:23:20|18522.4|18510.4|18524.9|18512.9|18526.1|18514.1|18522.4|18505.2|0
1727447020000|2024-09-27 14:23:40|18526.1|18514.1|18528.6|18516.6|18528.6|18516.6|18524.9|18512.9|1
1727447030000|2024-09-27 14:23:50|||||||||2
1727447040000|2024-09-27 14:24:00|18529.9|18517.9|18528.6|18516.6|18529.9|18517.9|18528.6|18516.6|0
1727447050000|2024-09-27 14:24:10|18529.9|18517.9|18523.7|18511.7|18529.9|18517.9|18523.7|18511.7|0
1727447060000|2024-09-27 14:24:20|18526.2|18514.2|18521.2|18509.2|18526.2|18514.2|18521.2|18509.2|0
1727447070000|2024-09-27 14:24:30|18521.3|18509.3|18523.8|18511.8|18525|18513|18521.3|18509.3|15
1727447090000|2024-09-27 14:24:50|||||||||1
1727447100000|2024-09-27 14:25:00|18521.5|18509.5|18523.8|18511.8|18523.8|18511.8|18521.5|18509.5|11
1727447110000|2024-09-27 14:25:10|18522.6|18510.6|18520.1|18508.1|18523.8|18511.8|18520.1|18508.1|0
1727447120000|2024-09-27 14:25:20|18520.2|18508.2|18519.1|18507.1|18521.5|18509.5|18519.1|18507.1|4
1727447130000|2024-09-27 14:25:30|18521.5|18509.5|18519.1|18507.1|18521.5|18509.5|18519.1|18507.1|1
1727447140000|2024-09-27 14:25:40|18517.8|18505.8|18519|18507|18519|18507|18517.8|18505.8|0
1727447150000|2024-09-27 14:25:50|18519.1|18507.1|18524.1|18512.1|18524.1|18512.1|18519.1|18507.1|20
1727447160000|2024-09-27 14:26:00|18522.9|18510.9|18524|18512|18525.3|18513.3|18522.8|18510.8|0
1727447180000|2024-09-27 14:26:20|18522.8|18510.8|18524|18512|18524|18512|18520.3|18508.3|1
1727447190000|2024-09-27 14:26:30|18525.2|18513.2|18524|18512|18525.2|18513.2|18524|18512|1
1727447200000|2024-09-27 14:26:40|18525.2|18513.2|18525.2|18513.2|18525.2|18513.2|18525.2|18513.2|0
1727447210000|2024-09-27 14:26:50|18522.8|18510.8|18522.8|18510.8|18522.8|18510.8|18521.5|18509.5|0
1727447220000|2024-09-27 14:27:00|18525.2|18513.2|18526.3|18514.3|18526.3|18514.3|18525.1|18513.1|4
1727447230000|2024-09-27 14:27:10|18526.4|18514.4|18527.4|18515.4|18528.7|18516.7|18526.3|18514.3|3
1727447240000|2024-09-27 14:27:20|18528.7|18516.7|18527.5|18515.5|18528.7|18516.7|18527.5|18515.5|1
1727447250000|2024-09-27 14:27:30|18528.7|18516.7|18528.7|18516.7|18528.7|18516.7|18527.5|18515.5|0
1727447270000|2024-09-27 14:27:50|18527.5|18515.5|18528.7|18516.7|18528.7|18516.7|18527.5|18515.5|0
1727447290000|2024-09-27 14:28:10|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|0
1727447310000|2024-09-27 14:28:30|18528.7|18516.7|18531.3|18519.3|18531.3|18519.3|18527.5|18515.5|5
1727447330000|2024-09-27 14:28:50|18531.4|18519.4|18534.1|18522.1|18535|18523|18531.4|18519.4|3
1727447360000|2024-09-27 14:29:20|18532.9|18520.9|18534.1|18522.1|18534.1|18522.1|18532.9|18520.9|1
1727447370000|2024-09-27 14:29:30|18532.9|18520.9|18527.8|18515.8|18534.1|18522.1|18526.7|18514.7|2
1727447380000|2024-09-27 14:29:40|18526.7|18514.7|18526.6|18514.6|18527.8|18515.8|18526.6|18514.6|0
1727447390000|2024-09-27 14:29:50|18525.4|18513.4|18524.2|18512.2|18525.4|18513.4|18524.2|18512.2|0
1727447400000|2024-09-27 14:30:00|18527.8|18515.8|18527.8|18515.8|18527.8|18515.8|18527.8|18515.8|1
1727447410000|2024-09-27 14:30:10|18529.1|18517.1|18530.3|18518.3|18530.3|18518.3|18529.1|18517.1|1
1727447420000|2024-09-27 14:30:20|18529.1|18517.1|18529.1|18517.1|18529.1|18517.1|18529.1|18517.1|1
1727447430000|2024-09-27 14:30:30|||||||||1
1727447440000|2024-09-27 14:30:40|18526.7|18514.7|18526.7|18514.7|18527.9|18515.9|18526.7|18514.7|1
1727447450000|2024-09-27 14:30:50|18524.3|18512.3|18524.1|18512.1|18525.4|18513.4|18523|18511|1
1727447460000|2024-09-27 14:31:00|18524.2|18512.2|18524.1|18512.1|18525.3|18513.3|18522.9|18510.9|0
1727447470000|2024-09-27 14:31:10|18522.9|18510.9|18524.1|18512.1|18524.1|18512.1|18522.9|18510.9|0
1727447480000|2024-09-27 14:31:20|18525.3|18513.3|18525.3|18513.3|18525.3|18513.3|18524.1|18512.1|1
1727447490000|2024-09-27 14:31:30|||||||||1
1727447500000|2024-09-27 14:31:40|18525.5|18513.5|18525.4|18513.4|18525.5|18513.5|18525.4|18513.4|2
1727447520000|2024-09-27 14:32:00|18526.6|18514.6|18529.2|18517.2|18529.2|18517.2|18526.6|18514.6|3
1727447530000|2024-09-27 14:32:10|18529.1|18517.1|18526.8|18514.8|18529.2|18517.2|18522.9|18510.9|62
1727447540000|2024-09-27 14:32:20|18529.1|18517.1|18530.5|18518.5|18530.5|18518.5|18529.1|18517.1|7
1727447550000|2024-09-27 14:32:30|18530.4|18518.4|18530.5|18518.5|18530.5|18518.5|18529.2|18517.2|0
1727447560000|2024-09-27 14:32:40|18530.4|18518.4|18528.1|18516.1|18530.5|18518.5|18528.1|18516.1|5
1727447570000|2024-09-27 14:32:50|18529.4|18517.4|18531.7|18519.7|18531.8|18519.8|18529.3|18517.3|0
1727447590000|2024-09-27 14:33:10|18533|18521|18533|18521|18533|18521|18533|18521|20
1727447600000|2024-09-27 14:33:20|18535.5|18523.5|18539.2|18527.2|18540.5|18528.5|18535.5|18523.5|8
1727447610000|2024-09-27 14:33:30|18540.5|18528.5|18543|18531|18544.2|18532.2|18539.2|18527.2|15
1727447620000|2024-09-27 14:33:40|18544.2|18532.2|18544.3|18532.3|18544.3|18532.3|18543|18531|1
1727447630000|2024-09-27 14:33:50|18543.1|18531.1|18544.2|18532.2|18544.2|18532.2|18541.9|18529.9|4
1727447640000|2024-09-27 14:34:00|18543|18531|18544.2|18532.2|18544.2|18532.2|18540.6|18528.6|4
1727447650000|2024-09-27 14:34:10|18544.3|18532.3|18544.3|18532.3|18544.3|18532.3|18544.3|18532.3|8
1727447660000|2024-09-27 14:34:20|||||||||2
1727447690000|2024-09-27 14:34:50|18540.6|18528.6|18538.2|18526.2|18541.9|18529.9|18538.2|18526.2|3
1727447700000|2024-09-27 14:35:00|18539.4|18527.4|18539.4|18527.4|18540.5|18528.5|18538.1|18526.1|1
1727447710000|2024-09-27 14:35:10|18540.5|18528.5|18539.4|18527.4|18540.5|18528.5|18539.4|18527.4|11
1727447720000|2024-09-27 14:35:20|18540.5|18528.5|18540.5|18528.5|18540.5|18528.5|18540.5|18528.5|0
1727447730000|2024-09-27 14:35:30|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|0
1727447740000|2024-09-27 14:35:40|18540.5|18528.5|18539.4|18527.4|18540.5|18528.5|18538.1|18526.1|3
1727447750000|2024-09-27 14:35:50|18539.3|18527.3|18539.2|18527.2|18539.4|18527.4|18538|18526|4
1727447760000|2024-09-27 14:36:00|18539.3|18527.3|18540.5|18528.5|18540.5|18528.5|18539.3|18527.3|4
1727447770000|2024-09-27 14:36:10|18541.7|18529.7|18541.7|18529.7|18541.7|18529.7|18540.5|18528.5|1
1727447780000|2024-09-27 14:36:20|18540.5|18528.5|18538.1|18526.1|18543|18531|18536.9|18524.9|2
1727447790000|2024-09-27 14:36:30|18538|18526|18536.9|18524.9|18538|18526|18536.8|18524.8|0
1727447800000|2024-09-27 14:36:40|18536.8|18524.8|18536.9|18524.9|18536.9|18524.9|18536.8|18524.8|0
1727447810000|2024-09-27 14:36:50|18537.1|18525.1|18540.6|18528.6|18541.9|18529.9|18537.1|18525.1|2
1727447820000|2024-09-27 14:37:00|18540.5|18528.5|18539.4|18527.4|18540.6|18528.6|18538|18526|16
1727447830000|2024-09-27 14:37:10|18540.5|18528.5|18538|18526|18540.5|18528.5|18538|18526|1
1727447840000|2024-09-27 14:37:20|18539.2|18527.2|18540.4|18528.4|18540.4|18528.4|18539.2|18527.2|0
1727447850000|2024-09-27 14:37:30|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|0
1727447860000|2024-09-27 14:37:40|18538|18526|18537.9|18525.9|18539.2|18527.2|18537.9|18525.9|1
1727447870000|2024-09-27 14:37:50|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|1
1727447880000|2024-09-27 14:38:00|18538|18526|18535.5|18523.5|18538|18526|18535.5|18523.5|1
1727447890000|2024-09-27 14:38:10|18535.4|18523.4|18535.5|18523.5|18535.5|18523.5|18534.2|18522.2|1
1727447900000|2024-09-27 14:38:20|18536.7|18524.7|18535.4|18523.4|18536.7|18524.7|18535.4|18523.4|0
1727447910000|2024-09-27 14:38:30|18535.5|18523.5|18539.2|18527.2|18539.2|18527.2|18535.5|18523.5|5
1727447920000|2024-09-27 14:38:40|18536.7|18524.7|18535.5|18523.5|18538|18526|18535.5|18523.5|2
1727447930000|2024-09-27 14:38:50|18536.8|18524.8|18536.7|18524.7|18538|18526|18535.5|18523.5|28
1727447940000|2024-09-27 14:39:00|18535.5|18523.5|18531.7|18519.7|18535.5|18523.5|18531.7|18519.7|1
1727447950000|2024-09-27 14:39:10|18531.6|18519.6|18533|18521|18533|18521|18531.6|18519.6|11
1727447960000|2024-09-27 14:39:20|18531.7|18519.7|18534.2|18522.2|18534.2|18522.2|18531.7|18519.7|2
1727447970000|2024-09-27 14:39:30|18531.7|18519.7|18531.7|18519.7|18531.7|18519.7|18531.7|18519.7|0
1727447980000|2024-09-27 14:39:40|18530.5|18518.5|18530.4|18518.4|18530.5|18518.5|18530.4|18518.4|0
1727447990000|2024-09-27 14:39:50|18530.5|18518.5|18530.5|18518.5|18530.5|18518.5|18530.4|18518.4|1
1727448000000|2024-09-27 14:40:00|18530.4|18518.4|18530.5|18518.5|18530.5|18518.5|18530.4|18518.4|0
1727448010000|2024-09-27 14:40:10|18531.7|18519.7|18529.2|18517.2|18531.7|18519.7|18528|18516|2
1727448020000|2024-09-27 14:40:20|18531.7|18519.7|18524.2|18512.2|18531.7|18519.7|18524.2|18512.2|6
1727448030000|2024-09-27 14:40:30|18525.4|18513.4|18524.2|18512.2|18526.7|18514.7|18523|18511|1
1727448040000|2024-09-27 14:40:40|18523|18511|18519.2|18507.2|18524.2|18512.2|18519.2|18507.2|0
1727448050000|2024-09-27 14:40:50|||||||||1
1727448060000|2024-09-27 14:41:00|18518|18506|18519.1|18507.1|18519.2|18507.2|18517.9|18505.9|0
1727448070000|2024-09-27 14:41:10|18517.9|18505.9|18516.6|18504.6|18517.9|18505.9|18515.4|18503.4|2
1727448080000|2024-09-27 14:41:20|18515.4|18503.4|18515.4|18503.4|18515.4|18503.4|18515.4|18503.4|0
1727448100000|2024-09-27 14:41:40|18514.2|18502.2|18512.9|18500.9|18514.2|18502.2|18512.9|18500.9|0
1727448120000|2024-09-27 14:42:00|18514.1|18502.1|18518|18506|18518|18506|18514.1|18502.1|4
1727448130000|2024-09-27 14:42:10|18516.7|18504.7|18516.7|18504.7|18518|18506|18516.7|18504.7|2
1727448140000|2024-09-27 14:42:20|18517.9|18505.9|18516.7|18504.7|18517.9|18505.9|18515.5|18503.5|0
1727448150000|2024-09-27 14:42:30|18517.9|18505.9|18520.4|18508.4|18520.4|18508.4|18517.9|18505.9|1
1727448160000|2024-09-27 14:42:40|18521.6|18509.6|18520.4|18508.4|18521.6|18509.6|18520.4|18508.4|0
1727448170000|2024-09-27 14:42:50|18521.6|18509.6|18519.2|18507.2|18521.6|18509.6|18519.2|18507.2|0
1727448190000|2024-09-27 14:43:10|18517.9|18505.9|18517.9|18505.9|18517.9|18505.9|18517.9|18505.9|0
1727448200000|2024-09-27 14:43:20|18519.1|18507.1|18521.7|18509.7|18521.7|18509.7|18519.1|18507.1|2
1727448220000|2024-09-27 14:43:40|18520.5|18508.5|18520.4|18508.4|18520.5|18508.5|18520.4|18508.4|0
1727448240000|2024-09-27 14:44:00|18520.5|18508.5|18525.3|18513.3|18525.3|18513.3|18520.5|18508.5|0
1727448250000|2024-09-27 14:44:10|18525.5|18513.5|18527.9|18515.9|18527.9|18515.9|18525.5|18513.5|1
1727448260000|2024-09-27 14:44:20|18526.7|18514.7|18529.1|18517.1|18529.1|18517.1|18526.7|18514.7|1
1727448270000|2024-09-27 14:44:30|18526.7|18514.7|18526.7|18514.7|18526.7|18514.7|18525.4|18513.4|0
1727448290000|2024-09-27 14:44:50|18527.9|18515.9|18526.6|18514.6|18527.9|18515.9|18526.6|18514.6|0
1727448300000|2024-09-27 14:45:00|18526.7|18514.7|18526.7|18514.7|18529.1|18517.1|18525.4|18513.4|1
1727448310000|2024-09-27 14:45:10|18525.4|18513.4|18525.4|18513.4|18525.4|18513.4|18525.3|18513.3|4
1727448320000|2024-09-27 14:45:20|18524.2|18512.2|18522.8|18510.8|18524.2|18512.2|18519.2|18507.2|8
1727448330000|2024-09-27 14:45:30|18524|18512|18521.5|18509.5|18524|18512|18521.5|18509.5|1
1727448350000|2024-09-27 14:45:50|18521.6|18509.6|18521.5|18509.5|18521.6|18509.6|18521.5|18509.5|0
1727448360000|2024-09-27 14:46:00|18520.3|18508.3|18517.8|18505.8|18520.3|18508.3|18517.8|18505.8|0
1727448370000|2024-09-27 14:46:10|18519|18507|18517.8|18505.8|18519|18507|18517.8|18505.8|0
1727448380000|2024-09-27 14:46:20|18515.5|18503.5|18516.7|18504.7|18516.7|18504.7|18515.5|18503.5|8
1727448390000|2024-09-27 14:46:30|18515.4|18503.4|18515.4|18503.4|18515.4|18503.4|18515.4|18503.4|0
1727448400000|2024-09-27 14:46:40|18511.9|18499.9|18507|18495|18511.9|18499.9|18503.1|18491.1|24
1727448410000|2024-09-27 14:46:50|18508.2|18496.2|18508.1|18496.1|18509.4|18497.4|18504.5|18492.5|1
1727448420000|2024-09-27 14:47:00|18506.8|18494.8|18493.3|18481.3|18506.8|18494.8|18493.3|18481.3|20
1727448430000|2024-09-27 14:47:10|18494.5|18482.5|18494.5|18482.5|18497|18485|18494.5|18482.5|3
1727448440000|2024-09-27 14:47:20|18493.3|18481.3|18499.6|18487.6|18499.6|18487.6|18493.3|18481.3|3
1727448450000|2024-09-27 14:47:30|18499.8|18487.8|18503.3|18491.3|18503.4|18491.4|18499.8|18487.8|30
1727448460000|2024-09-27 14:47:40|18503.1|18491.1|18499.5|18487.5|18503.1|18491.1|18497.1|18485.1|14
1727448470000|2024-09-27 14:47:50|18501.9|18489.9|18502.1|18490.1|18503.3|18491.3|18500.8|18488.8|0
1727448480000|2024-09-27 14:48:00|18504.4|18492.4|18504.4|18492.4|18505.8|18493.8|18502.1|18490.1|1
1727448490000|2024-09-27 14:48:10|18504.5|18492.5|18499.5|18487.5|18504.5|18492.5|18498.3|18486.3|8
1727448500000|2024-09-27 14:48:20|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|0
1727448510000|2024-09-27 14:48:30|18498.2|18486.2|18500.7|18488.7|18500.7|18488.7|18498.2|18486.2|4
1727448520000|2024-09-27 14:48:40|18504.3|18492.3|18504.2|18492.2|18504.3|18492.3|18504.2|18492.2|2
1727448530000|2024-09-27 14:48:50|18503.1|18491.1|18499.4|18487.4|18503.1|18491.1|18499.4|18487.4|8
1727448540000|2024-09-27 14:49:00|18501.9|18489.9|18493.3|18481.3|18501.9|18489.9|18493.3|18481.3|7
1727448550000|2024-09-27 14:49:10|18494.4|18482.4|18494.4|18482.4|18494.5|18482.5|18493.3|18481.3|7
1727448560000|2024-09-27 14:49:20|18492|18480|18496.9|18484.9|18496.9|18484.9|18492|18480|1
1727448570000|2024-09-27 14:49:30|18498.1|18486.1|18495.7|18483.7|18498.1|18486.1|18495.7|18483.7|0
1727448580000|2024-09-27 14:49:40|18495.6|18483.6|18489.5|18477.5|18495.6|18483.6|18489.5|18477.5|7
1727448590000|2024-09-27 14:49:50|18494.4|18482.4|18494.4|18482.4|18495.6|18483.6|18492|18480|1
1727448600000|2024-09-27 14:50:00|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|0
1727448610000|2024-09-27 14:50:10|18496.9|18484.9|18494.4|18482.4|18498.1|18486.1|18492|18480|0
1727448620000|2024-09-27 14:50:20|18496.7|18484.7|18501.9|18489.9|18501.9|18489.9|18496.7|18484.7|1
1727448640000|2024-09-27 14:50:40|18500.7|18488.7|18496.9|18484.9|18500.7|18488.7|18495.8|18483.8|0
1727448650000|2024-09-27 14:50:50|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|2
1727448660000|2024-09-27 14:51:00|18498.3|18486.3|18504.4|18492.4|18504.4|18492.4|18498.3|18486.3|2
1727448670000|2024-09-27 14:51:10|18504.3|18492.3|18503.1|18491.1|18504.3|18492.3|18503.1|18491.1|2
1727448680000|2024-09-27 14:51:20|18504.3|18492.3|18505.5|18493.5|18505.5|18493.5|18504.3|18492.3|1
1727448690000|2024-09-27 14:51:30|||||||||2
1727448700000|2024-09-27 14:51:40|18508|18496|18508|18496|18508|18496|18508|18496|2
1727448710000|2024-09-27 14:51:50|18509.2|18497.2|18509.1|18497.1|18509.2|18497.2|18507.9|18495.9|5
1727448720000|2024-09-27 14:52:00|||||||||5
1727448740000|2024-09-27 14:52:20|18510.3|18498.3|18510.3|18498.3|18510.3|18498.3|18509.1|18497.1|9
1727448750000|2024-09-27 14:52:30|18506.6|18494.6|18510.2|18498.2|18510.2|18498.2|18506.6|18494.6|2
1727448760000|2024-09-27 14:52:40|18509|18497|18511.5|18499.5|18511.5|18499.5|18509|18497|1
1727448770000|2024-09-27 14:52:50|18510.3|18498.3|18510.3|18498.3|18510.3|18498.3|18509.1|18497.1|1
1727448780000|2024-09-27 14:53:00|18509.1|18497.1|18509.1|18497.1|18510.3|18498.3|18509.1|18497.1|0
1727448800000|2024-09-27 14:53:20|18510.3|18498.3|18510.3|18498.3|18510.3|18498.3|18510.3|18498.3|0
1727448810000|2024-09-27 14:53:30|18509.1|18497.1|18510.3|18498.3|18510.3|18498.3|18509.1|18497.1|0
1727448830000|2024-09-27 14:53:50|18512.7|18500.7|18512.7|18500.7|18512.7|18500.7|18512.7|18500.7|1
1727448840000|2024-09-27 14:54:00|18512.8|18500.8|18512.8|18500.8|18512.8|18500.8|18512.8|18500.8|2
1727448850000|2024-09-27 14:54:10|18511.5|18499.5|18512.7|18500.7|18512.7|18500.7|18511.5|18499.5|0
1727448860000|2024-09-27 14:54:20|18512.8|18500.8|18512.8|18500.8|18512.8|18500.8|18512.8|18500.8|1
1727448870000|2024-09-27 14:54:30|18515.2|18503.2|18515.2|18503.2|18515.2|18503.2|18515.2|18503.2|1
1727448880000|2024-09-27 14:54:40|18512.8|18500.8|18512.8|18500.8|18514|18502|18512.8|18500.8|1
1727448890000|2024-09-27 14:54:50|18514|18502|18514|18502|18515.2|18503.2|18514|18502|0
1727448900000|2024-09-27 14:55:00|||||||||2
1727448920000|2024-09-27 14:55:20|18509|18497|18508.8|18496.8|18509|18497|18508.8|18496.8|4
1727448930000|2024-09-27 14:55:30|||||||||4
1727448950000|2024-09-27 14:55:50|18507.6|18495.6|18509.9|18497.9|18509.9|18497.9|18507.6|18495.6|3
1727448960000|2024-09-27 14:56:00|18508.7|18496.7|18511.1|18499.1|18512.2|18500.2|18508.7|18496.7|0
1727448970000|2024-09-27 14:56:10|18509.9|18497.9|18509.9|18497.9|18509.9|18497.9|18509.9|18497.9|0
1727448980000|2024-09-27 14:56:20|18508.7|18496.7|18509.9|18497.9|18509.9|18497.9|18508.7|18496.7|0
1727449000000|2024-09-27 14:56:40|18511.1|18499.1|18512.2|18500.2|18512.2|18500.2|18511.1|18499.1|2
1727449010000|2024-09-27 14:56:50|18512.3|18500.3|18512.3|18500.3|18512.3|18500.3|18512.3|18500.3|0
1727449020000|2024-09-27 14:57:00|18513.6|18501.6|18517.2|18505.2|18518.4|18506.4|18513.6|18501.6|2
1727449030000|2024-09-27 14:57:10|18515.9|18503.9|18515.9|18503.9|18515.9|18503.9|18515.9|18503.9|0
1727449040000|2024-09-27 14:57:20|18516|18504|18518.4|18506.4|18518.5|18506.5|18516|18504|2
1727449050000|2024-09-27 14:57:30|18519.6|18507.6|18518.4|18506.4|18520.8|18508.8|18518.4|18506.4|3
1727449070000|2024-09-27 14:57:50|18520.8|18508.8|18520.8|18508.8|18520.8|18508.8|18520.8|18508.8|0
1727449080000|2024-09-27 14:58:00|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|1
1727449090000|2024-09-27 14:58:10|18522|18510|18522.1|18510.1|18523.3|18511.3|18520.9|18508.9|0
1727449100000|2024-09-27 14:58:20|18523.3|18511.3|18524.5|18512.5|18524.5|18512.5|18523.3|18511.3|1
1727449110000|2024-09-27 14:58:30|18524.6|18512.6|18524.6|18512.6|18524.6|18512.6|18524.6|18512.6|2
1727449120000|2024-09-27 14:58:40|18525.8|18513.8|18524.5|18512.5|18525.8|18513.8|18522|18510|8
1727449130000|2024-09-27 14:58:50|18523.3|18511.3|18523.4|18511.4|18523.4|18511.4|18523.3|18511.3|10
1727449150000|2024-09-27 14:59:10|18522.2|18510.2|18522.2|18510.2|18523.4|18511.4|18522.2|18510.2|0
1727449160000|2024-09-27 14:59:20|18522.3|18510.3|18522.2|18510.2|18522.3|18510.3|18522.2|18510.2|2
1727449170000|2024-09-27 14:59:30|||||||||1
1727449180000|2024-09-27 14:59:40|18521.1|18509.1|18522.4|18510.4|18522.4|18510.4|18521.1|18509.1|1
1727449190000|2024-09-27 14:59:50|18523.6|18511.6|18523.6|18511.6|18523.6|18511.6|18523.6|18511.6|6
1727449200000|2024-09-27 15:00:00|18522.4|18510.4|18523.6|18511.6|18523.6|18511.6|18522.4|18510.4|1
1727449210000|2024-09-27 15:00:10|18522.4|18510.4|18523.6|18511.6|18523.6|18511.6|18522.4|18510.4|0
1727449220000|2024-09-27 15:00:20|18524.7|18512.7|18524.8|18512.8|18524.8|18512.8|18524.7|18512.7|0
1727449240000|2024-09-27 15:00:40|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|6
1727449250000|2024-09-27 15:00:50|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|0
1727449260000|2024-09-27 15:01:00|18526|18514|18526|18514|18527.2|18515.2|18524.8|18512.8|0
1727449270000|2024-09-27 15:01:10|18527.2|18515.2|18523.6|18511.6|18527.2|18515.2|18523.6|18511.6|3
1727449280000|2024-09-27 15:01:20|18524.7|18512.7|18524.8|18512.8|18525.9|18513.9|18524.7|18512.7|7
1727449300000|2024-09-27 15:01:40|||||||||1
1727449320000|2024-09-27 15:02:00|18527.3|18515.3|18532.4|18520.4|18532.4|18520.4|18527.3|18515.3|7
1727449330000|2024-09-27 15:02:10|18532.6|18520.6|18532.6|18520.6|18532.6|18520.6|18532.6|18520.6|2
1727449340000|2024-09-27 15:02:20|18530|18518|18528.8|18516.8|18530|18518|18528.8|18516.8|5
1727449360000|2024-09-27 15:02:40|18530|18518|18532.6|18520.6|18532.6|18520.6|18530|18518|6
1727449370000|2024-09-27 15:02:50|||||||||1
1727449380000|2024-09-27 15:03:00|||||||||1
1727449390000|2024-09-27 15:03:10|18531.4|18519.4|18531.4|18519.4|18531.4|18519.4|18531.4|18519.4|1
1727449400000|2024-09-27 15:03:20|18532.6|18520.6|18531.4|18519.4|18532.6|18520.6|18531.4|18519.4|3
1727449410000|2024-09-27 15:03:30|18532.6|18520.6|18532.6|18520.6|18532.6|18520.6|18532.6|18520.6|8
1727449420000|2024-09-27 15:03:40|||||||||1
1727449430000|2024-09-27 15:03:50|18535|18523|18535|18523|18535|18523|18535|18523|0
1727449440000|2024-09-27 15:04:00|18533.8|18521.8|18533.8|18521.8|18533.8|18521.8|18532.6|18520.6|0
1727449450000|2024-09-27 15:04:10|18535.1|18523.1|18537.4|18525.4|18537.4|18525.4|18535.1|18523.1|0
1727449460000|2024-09-27 15:04:20|||||||||1
1727449470000|2024-09-27 15:04:30|||||||||1
1727449480000|2024-09-27 15:04:40|||||||||1
1727449490000|2024-09-27 15:04:50|||||||||2
1727449520000|2024-09-27 15:05:20|18538.7|18526.7|18537.4|18525.4|18538.7|18526.7|18537.4|18525.4|19
1727449530000|2024-09-27 15:05:30|18538.6|18526.6|18539.8|18527.8|18539.8|18527.8|18537.4|18525.4|8
1727449540000|2024-09-27 15:05:40|18541|18529|18542.2|18530.2|18542.2|18530.2|18540.9|18528.9|1
1727449550000|2024-09-27 15:05:50|18539.7|18527.7|18539.7|18527.7|18539.7|18527.7|18539.7|18527.7|1
1727449560000|2024-09-27 15:06:00|18542.1|18530.1|18539.7|18527.7|18542.1|18530.1|18539.7|18527.7|0
1727449570000|2024-09-27 15:06:10|18534.9|18522.9|18534.8|18522.8|18537.3|18525.3|18534.8|18522.8|2
1727449580000|2024-09-27 15:06:20|18534.7|18522.7|18532.4|18520.4|18534.7|18522.7|18532.4|18520.4|0
1727449590000|2024-09-27 15:06:30|18531.1|18519.1|18526.3|18514.3|18531.1|18519.1|18526.3|18514.3|3
1727449600000|2024-09-27 15:06:40|18526.2|18514.2|18527.4|18515.4|18527.4|18515.4|18526.2|18514.2|0
1727449610000|2024-09-27 15:06:50|18529.9|18517.9|18531.1|18519.1|18532.3|18520.3|18529.9|18517.9|2
1727449660000|2024-09-27 15:07:40|18532.3|18520.3|18532.3|18520.3|18532.3|18520.3|18531.1|18519.1|0
1727449670000|2024-09-27 15:07:50|||||||||1
1727449700000|2024-09-27 15:08:20|18529.8|18517.8|18529.9|18517.9|18531.1|18519.1|18529.8|18517.8|4
1727449710000|2024-09-27 15:08:30|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|18529.9|18517.9|0
1727449720000|2024-09-27 15:08:40|18531|18519|18529.8|18517.8|18531|18519|18529.8|18517.8|0
1727449730000|2024-09-27 15:08:50|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|1
1727449740000|2024-09-27 15:09:00|18527.4|18515.4|18527.4|18515.4|18527.4|18515.4|18527.4|18515.4|1
1727449750000|2024-09-27 15:09:10|18526.1|18514.1|18526.1|18514.1|18526.1|18514.1|18524.9|18512.9|2
1727449760000|2024-09-27 15:09:20|18524.9|18512.9|18527.3|18515.3|18527.3|18515.3|18524.9|18512.9|0
1727449770000|2024-09-27 15:09:30|18526.1|18514.1|18524.9|18512.9|18526.1|18514.1|18524.9|18512.9|5
1727449780000|2024-09-27 15:09:40|18526.1|18514.1|18524.9|18512.9|18526.1|18514.1|18524.9|18512.9|0
1727449790000|2024-09-27 15:09:50|18525.1|18513.1|18522.5|18510.5|18526.3|18514.3|18521.3|18509.3|16
1727449800000|2024-09-27 15:10:00|18523.7|18511.7|18524.9|18512.9|18524.9|18512.9|18523.7|18511.7|0
1727449810000|2024-09-27 15:10:10|18526.1|18514.1|18526.2|18514.2|18526.2|18514.2|18526.1|18514.1|4
1727449820000|2024-09-27 15:10:20|18524.9|18512.9|18521.4|18509.4|18524.9|18512.9|18521.4|18509.4|0
1727449830000|2024-09-27 15:10:30|||||||||4
1727449850000|2024-09-27 15:10:50|18522.6|18510.6|18522.7|18510.7|18522.7|18510.7|18521.4|18509.4|7
1727449860000|2024-09-27 15:11:00|18523.8|18511.8|18525.1|18513.1|18525.1|18513.1|18523.8|18511.8|0
1727449870000|2024-09-27 15:11:10|18521.5|18509.5|18523.8|18511.8|18523.8|18511.8|18521.5|18509.5|4
1727449880000|2024-09-27 15:11:20|18522.7|18510.7|18525.1|18513.1|18525.1|18513.1|18522.7|18510.7|6
1727449890000|2024-09-27 15:11:30|18523.8|18511.8|18525.1|18513.1|18525.1|18513.1|18523.8|18511.8|0
1727449900000|2024-09-27 15:11:40|||||||||2
1727449910000|2024-09-27 15:11:50|18526.3|18514.3|18526.3|18514.3|18526.3|18514.3|18526.3|18514.3|10
1727449920000|2024-09-27 15:12:00|18526.4|18514.4|18527.5|18515.5|18527.6|18515.6|18526.4|18514.4|4
1727449930000|2024-09-27 15:12:10|18527.6|18515.6|18527.6|18515.6|18527.6|18515.6|18527.6|18515.6|0
1727449940000|2024-09-27 15:12:20|18526.4|18514.4|18526.4|18514.4|18526.4|18514.4|18526.4|18514.4|0
1727449950000|2024-09-27 15:12:30|18525.2|18513.2|18526.3|18514.3|18526.3|18514.3|18525.2|18513.2|2
1727449960000|2024-09-27 15:12:40|18526.2|18514.2|18525|18513|18526.2|18514.2|18525|18513|2
1727449980000|2024-09-27 15:13:00|||||||||1
1727450010000|2024-09-27 15:13:30|18523.8|18511.8|18523.8|18511.8|18523.8|18511.8|18523.8|18511.8|0
1727450020000|2024-09-27 15:13:40|18523.7|18511.7|18521.3|18509.3|18523.7|18511.7|18520.2|18508.2|7
1727450030000|2024-09-27 15:13:50|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|0
1727450040000|2024-09-27 15:14:00|18522.5|18510.5|18524.9|18512.9|18524.9|18512.9|18522.5|18510.5|2
1727450060000|2024-09-27 15:14:20|18527.4|18515.4|18527.4|18515.4|18527.4|18515.4|18527.4|18515.4|2
1727450080000|2024-09-27 15:14:40|18527.5|18515.5|18527.5|18515.5|18527.5|18515.5|18527.5|18515.5|2
1727450090000|2024-09-27 15:14:50|18527.6|18515.6|18535|18523|18535.1|18523.1|18527.6|18515.6|18
1727450100000|2024-09-27 15:15:00|18533.8|18521.8|18535|18523|18535|18523|18533.8|18521.8|0
1727450120000|2024-09-27 15:15:20|18536.2|18524.2|18538.8|18526.8|18540|18528|18536.2|18524.2|12
1727450130000|2024-09-27 15:15:30|18540|18528|18540|18528|18540|18528|18538.8|18526.8|12
1727450170000|2024-09-27 15:16:10|18541.2|18529.2|18542.4|18530.4|18542.5|18530.5|18541.2|18529.2|2
1727450180000|2024-09-27 15:16:20|18541.2|18529.2|18542.5|18530.5|18542.5|18530.5|18541.2|18529.2|0
1727450190000|2024-09-27 15:16:30|18549.8|18537.8|18549.7|18537.7|18552.2|18540.2|18549.7|18537.7|15
1727450200000|2024-09-27 15:16:40|18548.5|18536.5|18544.7|18532.7|18549.7|18537.7|18543.5|18531.5|0
1727450210000|2024-09-27 15:16:50|18543.4|18531.4|18542.3|18530.3|18544.7|18532.7|18542.3|18530.3|4
1727450220000|2024-09-27 15:17:00|18539.9|18527.9|18539.9|18527.9|18539.9|18527.9|18539.9|18527.9|1
1727450230000|2024-09-27 15:17:10|18537.5|18525.5|18536.1|18524.1|18537.5|18525.5|18536.1|18524.1|3
1727450270000|2024-09-27 15:17:50|18534.9|18522.9|18536.1|18524.1|18537.3|18525.3|18534.9|18522.9|0
1727450280000|2024-09-27 15:18:00|18534.9|18522.9|18534.9|18522.9|18534.9|18522.9|18534.9|18522.9|0
1727450300000|2024-09-27 15:18:20|||||||||1
1727450320000|2024-09-27 15:18:40|18532.5|18520.5|18532.4|18520.4|18532.5|18520.5|18532.4|18520.4|1
1727450330000|2024-09-27 15:18:50|18532.5|18520.5|18534.8|18522.8|18534.8|18522.8|18532.5|18520.5|0
1727450340000|2024-09-27 15:19:00|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|5
1727450350000|2024-09-27 15:19:10|18532.3|18520.3|18532.2|18520.2|18532.3|18520.3|18532.2|18520.2|2
1727450360000|2024-09-27 15:19:20|||||||||1
1727450370000|2024-09-27 15:19:30|18531|18519|18531|18519|18531|18519|18531|18519|3
1727450390000|2024-09-27 15:19:50|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|0
1727450400000|2024-09-27 15:20:00|18532.2|18520.2|18534.7|18522.7|18534.7|18522.7|18532.2|18520.2|0
1727450410000|2024-09-27 15:20:10|||||||||3
1727450440000|2024-09-27 15:20:40|18532.3|18520.3|18532.2|18520.2|18533.4|18521.4|18532.2|18520.2|0
1727450450000|2024-09-27 15:20:50|18530.9|18518.9|18530.9|18518.9|18530.9|18518.9|18530.9|18518.9|1
1727450460000|2024-09-27 15:21:00|18529.6|18517.6|18534.5|18522.5|18534.5|18522.5|18529.6|18517.6|13
1727450470000|2024-09-27 15:21:10|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|10
1727450480000|2024-09-27 15:21:20|18533.4|18521.4|18533.4|18521.4|18533.4|18521.4|18533.4|18521.4|1
1727450490000|2024-09-27 15:21:30|18533.5|18521.5|18534.7|18522.7|18534.7|18522.7|18533.5|18521.5|0
1727450510000|2024-09-27 15:21:50|18537.2|18525.2|18538.4|18526.4|18539.7|18527.7|18537.2|18525.2|6
1727450520000|2024-09-27 15:22:00|18537.3|18525.3|18535.9|18523.9|18537.3|18525.3|18534.8|18522.8|5
1727450530000|2024-09-27 15:22:10|18534.8|18522.8|18534.8|18522.8|18534.8|18522.8|18534.8|18522.8|0
1727450540000|2024-09-27 15:22:20|18537.2|18525.2|18536|18524|18537.2|18525.2|18535.9|18523.9|1
1727450550000|2024-09-27 15:22:30|18537.2|18525.2|18535.9|18523.9|18537.2|18525.2|18535.9|18523.9|0
1727450560000|2024-09-27 15:22:40|18537.2|18525.2|18536|18524|18537.2|18525.2|18535.9|18523.9|1
1727450570000|2024-09-27 15:22:50|18537.2|18525.2|18537.2|18525.2|18537.2|18525.2|18535.9|18523.9|0
1727450580000|2024-09-27 15:23:00|18537.1|18525.1|18535.9|18523.9|18537.1|18525.1|18535.9|18523.9|1
1727450590000|2024-09-27 15:23:10|18536.1|18524.1|18534.8|18522.8|18536.1|18524.1|18534.8|18522.8|3
1727450610000|2024-09-27 15:23:30|18535.9|18523.9|18535.9|18523.9|18535.9|18523.9|18535.9|18523.9|0
1727450630000|2024-09-27 15:23:50|18537.2|18525.2|18537.2|18525.2|18537.2|18525.2|18537.2|18525.2|3
1727450640000|2024-09-27 15:24:00|18537.1|18525.1|18532.3|18520.3|18537.1|18525.1|18532.3|18520.3|6
1727450650000|2024-09-27 15:24:10|18531.1|18519.1|18532.3|18520.3|18532.3|18520.3|18531.1|18519.1|4
1727450660000|2024-09-27 15:24:20|18531.1|18519.1|18531.1|18519.1|18532.3|18520.3|18531.1|18519.1|0
1727450670000|2024-09-27 15:24:30|18532.3|18520.3|18531.1|18519.1|18532.3|18520.3|18531.1|18519.1|0
1727450690000|2024-09-27 15:24:50|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|3
1727450700000|2024-09-27 15:25:00|18532.3|18520.3|18534.8|18522.8|18534.8|18522.8|18532.3|18520.3|4
1727450720000|2024-09-27 15:25:20|18533.6|18521.6|18533.5|18521.5|18534.8|18522.8|18533.5|18521.5|0
1727450730000|2024-09-27 15:25:30|||||||||1
1727450740000|2024-09-27 15:25:40|18533.4|18521.4|18533.4|18521.4|18533.4|18521.4|18533.4|18521.4|0
1727450750000|2024-09-27 15:25:50|18532.3|18520.3|18532.2|18520.2|18532.3|18520.3|18531|18519|0
1727450760000|2024-09-27 15:26:00|18535.9|18523.9|18535.9|18523.9|18535.9|18523.9|18535.9|18523.9|4
1727450780000|2024-09-27 15:26:20|||||||||1
1727450790000|2024-09-27 15:26:30|18537.1|18525.1|18535.9|18523.9|18537.1|18525.1|18535.9|18523.9|3
1727450820000|2024-09-27 15:27:00|18534.8|18522.8|18534.7|18522.7|18534.8|18522.8|18532.3|18520.3|1
1727450840000|2024-09-27 15:27:20|18533.4|18521.4|18533.4|18521.4|18533.4|18521.4|18533.4|18521.4|0
1727450890000|2024-09-27 15:28:10|18532.3|18520.3|18532.3|18520.3|18532.3|18520.3|18532.3|18520.3|0
1727450900000|2024-09-27 15:28:20|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|0
1727450910000|2024-09-27 15:28:30|18527.4|18515.4|18523.6|18511.6|18529.8|18517.8|18522.4|18510.4|4
1727450920000|2024-09-27 15:28:40|18522.4|18510.4|18521.1|18509.1|18522.4|18510.4|18519.9|18507.9|1
1727450930000|2024-09-27 15:28:50|18522.3|18510.3|18521.1|18509.1|18522.3|18510.3|18521.1|18509.1|4
1727450950000|2024-09-27 15:29:10|18519.9|18507.9|18519.9|18507.9|18519.9|18507.9|18519.9|18507.9|0
1727450970000|2024-09-27 15:29:30|18521.1|18509.1|18521.1|18509.1|18521.1|18509.1|18519.9|18507.9|3
1727450980000|2024-09-27 15:29:40|18522.3|18510.3|18519.9|18507.9|18522.3|18510.3|18519.9|18507.9|0
1727450990000|2024-09-27 15:29:50|18521.1|18509.1|18521.1|18509.1|18521.1|18509.1|18521.1|18509.1|0
1727451000000|2024-09-27 15:30:00|18522.3|18510.3|18525.8|18513.8|18525.8|18513.8|18522.3|18510.3|2
1727451010000|2024-09-27 15:30:10|18524.6|18512.6|18523.4|18511.4|18524.7|18512.7|18523.4|18511.4|0
1727451020000|2024-09-27 15:30:20|18522.3|18510.3|18521.1|18509.1|18523.4|18511.4|18521.1|18509.1|0
1727451030000|2024-09-27 15:30:30|18522.3|18510.3|18522.3|18510.3|18522.3|18510.3|18522.3|18510.3|0
1727451040000|2024-09-27 15:30:40|18523.4|18511.4|18523.4|18511.4|18523.4|18511.4|18523.4|18511.4|0
1727451050000|2024-09-27 15:30:50|18523.5|18511.5|18524.7|18512.7|18524.7|18512.7|18523.5|18511.5|0
1727451060000|2024-09-27 15:31:00|18528.4|18516.4|18528.4|18516.4|18528.4|18516.4|18528.4|18516.4|6
1727451090000|2024-09-27 15:31:30|18527.3|18515.3|18528.4|18516.4|18528.4|18516.4|18527.2|18515.2|0
1727451110000|2024-09-27 15:31:50|18529.6|18517.6|18530.8|18518.8|18530.8|18518.8|18529.6|18517.6|6
1727451130000|2024-09-27 15:32:10|18529.6|18517.6|18529.6|18517.6|18529.6|18517.6|18529.6|18517.6|1
1727451140000|2024-09-27 15:32:20|18527.2|18515.2|18525.9|18513.9|18527.2|18515.2|18524.8|18512.8|2
1727451150000|2024-09-27 15:32:30|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|0
1727451160000|2024-09-27 15:32:40|18523.6|18511.6|18524.8|18512.8|18524.8|18512.8|18523.6|18511.6|0
1727451170000|2024-09-27 15:32:50|18523.4|18511.4|18523.4|18511.4|18523.4|18511.4|18523.4|18511.4|1
1727451180000|2024-09-27 15:33:00|18522.3|18510.3|18521|18509|18522.3|18510.3|18519.8|18507.8|0
1727451190000|2024-09-27 15:33:10|18522.2|18510.2|18521|18509|18522.2|18510.2|18521|18509|1
1727451200000|2024-09-27 15:33:20|18519.8|18507.8|18521|18509|18521|18509|18519.8|18507.8|0
1727451210000|2024-09-27 15:33:30|||||||||1
1727451220000|2024-09-27 15:33:40|18519.8|18507.8|18519.8|18507.8|18519.8|18507.8|18519.8|18507.8|0
1727451230000|2024-09-27 15:33:50|||||||||11
1727451240000|2024-09-27 15:34:00|18522.3|18510.3|18526.2|18514.2|18526.2|18514.2|18522.3|18510.3|12
1727451250000|2024-09-27 15:34:10|18526.1|18514.1|18524.9|18512.9|18526.2|18514.2|18524.9|18512.9|2
1727451260000|2024-09-27 15:34:20|18526.1|18514.1|18526.1|18514.1|18526.1|18514.1|18524.8|18512.8|0
1727451270000|2024-09-27 15:34:30|18524.9|18512.9|18521.2|18509.2|18524.9|18512.9|18521.2|18509.2|0
1727451280000|2024-09-27 15:34:40|18521.1|18509.1|18521.2|18509.2|18521.2|18509.2|18521.1|18509.1|1
1727451290000|2024-09-27 15:34:50|18521.1|18509.1|18521.1|18509.1|18521.2|18509.2|18521.1|18509.1|0
1727451300000|2024-09-27 15:35:00|18519.9|18507.9|18522.3|18510.3|18522.3|18510.3|18519.9|18507.9|4
1727451310000|2024-09-27 15:35:10|18521.1|18509.1|18524.7|18512.7|18524.7|18512.7|18519.8|18507.8|4
1727451320000|2024-09-27 15:35:20|18523.5|18511.5|18524.7|18512.7|18524.7|18512.7|18523.5|18511.5|0
1727451340000|2024-09-27 15:35:40|||||||||1
1727451350000|2024-09-27 15:35:50|||||||||1
1727451360000|2024-09-27 15:36:00|18527.3|18515.3|18528.4|18516.4|18529.7|18517.7|18527.3|18515.3|3
1727451370000|2024-09-27 15:36:10|18527.3|18515.3|18527.3|18515.3|18527.3|18515.3|18527.3|18515.3|2
1727451410000|2024-09-27 15:36:50|||||||||1
1727451450000|2024-09-27 15:37:30|18524.8|18512.8|18522.3|18510.3|18524.8|18512.8|18522.3|18510.3|2
1727451470000|2024-09-27 15:37:50|18519.8|18507.8|18519.8|18507.8|18519.8|18507.8|18519.8|18507.8|1
1727451490000|2024-09-27 15:38:10|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|3
1727451500000|2024-09-27 15:38:20|18521|18509|18522.3|18510.3|18522.3|18510.3|18521|18509|4
1727451510000|2024-09-27 15:38:30|18521|18509|18520.9|18508.9|18521|18509|18519.8|18507.8|2
1727451520000|2024-09-27 15:38:40|18522.1|18510.1|18520.9|18508.9|18522.1|18510.1|18520.9|18508.9|0
1727451530000|2024-09-27 15:38:50|18522.2|18510.2|18522.3|18510.3|18523.6|18511.6|18520.9|18508.9|2
1727451540000|2024-09-27 15:39:00|18523.4|18511.4|18523.4|18511.4|18523.4|18511.4|18523.4|18511.4|0
1727451560000|2024-09-27 15:39:20|||||||||1
1727451570000|2024-09-27 15:39:30|18522.3|18510.3|18519.8|18507.8|18523.4|18511.4|18519.8|18507.8|0
1727451580000|2024-09-27 15:39:40|18520.9|18508.9|18519.8|18507.8|18520.9|18508.9|18519.8|18507.8|0
1727451590000|2024-09-27 15:39:50|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|1
1727451610000|2024-09-27 15:40:10|18519.7|18507.7|18512.3|18500.3|18519.7|18507.7|18512.3|18500.3|2
1727451620000|2024-09-27 15:40:20|18514.7|18502.7|18514.7|18502.7|18514.7|18502.7|18514.7|18502.7|0
1727451630000|2024-09-27 15:40:30|18516.1|18504.1|18512.3|18500.3|18517.3|18505.3|18512.3|18500.3|6
1727451640000|2024-09-27 15:40:40|18513.4|18501.4|18513.4|18501.4|18513.4|18501.4|18513.4|18501.4|0
1727451650000|2024-09-27 15:40:50|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|0
1727451660000|2024-09-27 15:41:00|18508.6|18496.6|18501.2|18489.2|18508.6|18496.6|18501.2|18489.2|14
1727451670000|2024-09-27 15:41:10|18502.4|18490.4|18510.9|18498.9|18510.9|18498.9|18502.4|18490.4|5
1727451680000|2024-09-27 15:41:20|18508.6|18496.6|18504.8|18492.8|18508.6|18496.6|18504.8|18492.8|0
1727451690000|2024-09-27 15:41:30|18503.6|18491.6|18503.6|18491.6|18507.3|18495.3|18502.4|18490.4|2
1727451710000|2024-09-27 15:41:50|18504.8|18492.8|18503.6|18491.6|18504.8|18492.8|18503.6|18491.6|1
1727451720000|2024-09-27 15:42:00|18502.4|18490.4|18501.1|18489.1|18502.4|18490.4|18501.1|18489.1|0
1727451730000|2024-09-27 15:42:10|18500|18488|18498.8|18486.8|18500|18488|18497.6|18485.6|8
1727451740000|2024-09-27 15:42:20|18500|18488|18501.2|18489.2|18505|18493|18500|18488|7
1727451750000|2024-09-27 15:42:30|18502.4|18490.4|18504.8|18492.8|18504.8|18492.8|18501.2|18489.2|0
1727451760000|2024-09-27 15:42:40|18507.3|18495.3|18506.1|18494.1|18507.3|18495.3|18506.1|18494.1|1
1727451770000|2024-09-27 15:42:50|18507.3|18495.3|18509.8|18497.8|18509.8|18497.8|18507.3|18495.3|1
1727451780000|2024-09-27 15:43:00|||||||||1
1727451790000|2024-09-27 15:43:10|18507.4|18495.4|18507.3|18495.3|18507.4|18495.4|18506.1|18494.1|1
1727451800000|2024-09-27 15:43:20|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|1
1727451810000|2024-09-27 15:43:30|18503.6|18491.6|18502.4|18490.4|18503.6|18491.6|18502.4|18490.4|0
1727451830000|2024-09-27 15:43:50|18500|18488|18497.6|18485.6|18500|18488|18497.6|18485.6|5
1727451840000|2024-09-27 15:44:00|18497.7|18485.7|18500.1|18488.1|18500.1|18488.1|18496.5|18484.5|1
1727451850000|2024-09-27 15:44:10|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|3
1727451860000|2024-09-27 15:44:20|18495.2|18483.2|18491.2|18479.2|18495.2|18483.2|18488.8|18476.8|5
1727451870000|2024-09-27 15:44:30|||||||||1
1727451880000|2024-09-27 15:44:40|18493.9|18481.9|18496.2|18484.2|18498.6|18486.6|18493.9|18481.9|17
1727451890000|2024-09-27 15:44:50|18498.6|18486.6|18498.5|18486.5|18501.1|18489.1|18497.3|18485.3|3
1727451900000|2024-09-27 15:45:00|18498.6|18486.6|18498.7|18486.7|18501.1|18489.1|18498.6|18486.6|3
1727451910000|2024-09-27 15:45:10|18497.4|18485.4|18496.1|18484.1|18497.4|18485.4|18495|18483|5
1727451920000|2024-09-27 15:45:20|18497.3|18485.3|18496.1|18484.1|18497.4|18485.4|18496.1|18484.1|0
1727451930000|2024-09-27 15:45:30|18497.3|18485.3|18496.1|18484.1|18497.4|18485.4|18496.1|18484.1|0
1727451950000|2024-09-27 15:45:50|18494.9|18482.9|18495|18483|18495|18483|18494.9|18482.9|1
1727451960000|2024-09-27 15:46:00|18497.3|18485.3|18496.2|18484.2|18497.4|18485.4|18496.2|18484.2|1
1727451980000|2024-09-27 15:46:20|18495|18483|18496.1|18484.1|18496.1|18484.1|18495|18483|0
1727451990000|2024-09-27 15:46:30|18497.5|18485.5|18497.5|18485.5|18497.5|18485.5|18497.5|18485.5|1
1727452000000|2024-09-27 15:46:40|18498.6|18486.6|18501.1|18489.1|18502.4|18490.4|18498.6|18486.6|7
1727452020000|2024-09-27 15:47:00|18501.2|18489.2|18502.4|18490.4|18502.4|18490.4|18501.2|18489.2|14
1727452040000|2024-09-27 15:47:20|18502.3|18490.3|18502.4|18490.4|18502.4|18490.4|18501.1|18489.1|1
1727452050000|2024-09-27 15:47:30|18503.6|18491.6|18504.8|18492.8|18504.8|18492.8|18503.6|18491.6|0
1727452060000|2024-09-27 15:47:40|18507.3|18495.3|18504.9|18492.9|18507.3|18495.3|18504.9|18492.9|1
1727452070000|2024-09-27 15:47:50|18507.3|18495.3|18507.3|18495.3|18507.3|18495.3|18507.3|18495.3|0
1727452090000|2024-09-27 15:48:10|18508.5|18496.5|18508.6|18496.6|18508.6|18496.6|18508.5|18496.5|3
1727452100000|2024-09-27 15:48:20|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|1
1727452120000|2024-09-27 15:48:40|18507.4|18495.4|18507.4|18495.4|18508.6|18496.6|18507.4|18495.4|1
1727452130000|2024-09-27 15:48:50|18506.2|18494.2|18506.1|18494.1|18506.2|18494.2|18504.9|18492.9|0
1727452140000|2024-09-27 15:49:00|18506.3|18494.3|18511.1|18499.1|18512.3|18500.3|18506.3|18494.3|2
1727452150000|2024-09-27 15:49:10|18509.9|18497.9|18511.1|18499.1|18511.1|18499.1|18509.9|18497.9|0
1727452160000|2024-09-27 15:49:20|18507.4|18495.4|18507.4|18495.4|18508.6|18496.6|18507.4|18495.4|2
1727452170000|2024-09-27 15:49:30|18508.6|18496.6|18508.6|18496.6|18508.6|18496.6|18508.6|18496.6|1
1727452190000|2024-09-27 15:49:50|18507.4|18495.4|18508.6|18496.6|18508.6|18496.6|18507.4|18495.4|0
1727452200000|2024-09-27 15:50:00|18507.4|18495.4|18508.6|18496.6|18508.6|18496.6|18507.4|18495.4|1
1727452220000|2024-09-27 15:50:20|||||||||1
1727452230000|2024-09-27 15:50:30|||||||||1
1727452260000|2024-09-27 15:51:00|18508.7|18496.7|18509.8|18497.8|18509.8|18497.8|18508.7|18496.7|0
1727452270000|2024-09-27 15:51:10|18507.3|18495.3|18504.8|18492.8|18507.3|18495.3|18504.8|18492.8|5
1727452280000|2024-09-27 15:51:20|18505.9|18493.9|18505.9|18493.9|18507.1|18495.1|18505.9|18493.9|0
1727452290000|2024-09-27 15:51:30|18506|18494|18507.1|18495.1|18507.3|18495.3|18506|18494|6
1727452300000|2024-09-27 15:51:40|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|5
1727452310000|2024-09-27 15:51:50|18507.1|18495.1|18508.3|18496.3|18508.3|18496.3|18507.1|18495.1|0
1727452320000|2024-09-27 15:52:00|18507.1|18495.1|18508.3|18496.3|18508.3|18496.3|18507.1|18495.1|1
1727452330000|2024-09-27 15:52:10|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|0
1727452340000|2024-09-27 15:52:20|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|18507.1|18495.1|1
1727452350000|2024-09-27 15:52:30|18507.1|18495.1|18508.3|18496.3|18508.3|18496.3|18507.1|18495.1|0
1727452360000|2024-09-27 15:52:40|18507.1|18495.1|18505.9|18493.9|18508.3|18496.3|18504.7|18492.7|8
1727452380000|2024-09-27 15:53:00|18504.7|18492.7|18504.6|18492.6|18505.8|18493.8|18504.6|18492.6|0
1727452390000|2024-09-27 15:53:10|18506.1|18494.1|18509.6|18497.6|18509.6|18497.6|18504.8|18492.8|12
1727452400000|2024-09-27 15:53:20|18508.4|18496.4|18507.2|18495.2|18508.4|18496.4|18507.2|18495.2|0
1727452410000|2024-09-27 15:53:30|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|18505.9|18493.9|0
1727452420000|2024-09-27 15:53:40|18507.2|18495.2|18507.1|18495.1|18507.2|18495.2|18507.1|18495.1|0
1727452430000|2024-09-27 15:53:50|18507.2|18495.2|18505.9|18493.9|18508.4|18496.4|18505.9|18493.9|1
1727452440000|2024-09-27 15:54:00|18504.7|18492.7|18504.6|18492.6|18504.7|18492.7|18504.6|18492.6|1
1727452450000|2024-09-27 15:54:10|18507.2|18495.2|18507.3|18495.3|18507.3|18495.3|18507.2|18495.2|2
1727452460000|2024-09-27 15:54:20|18507.1|18495.1|18509.6|18497.6|18509.6|18497.6|18507.1|18495.1|0
1727452470000|2024-09-27 15:54:30|18508.4|18496.4|18508.4|18496.4|18508.4|18496.4|18508.3|18496.3|0
1727452480000|2024-09-27 15:54:40|18508.3|18496.3|18507.1|18495.1|18508.3|18496.3|18507.1|18495.1|0
1727452500000|2024-09-27 15:55:00|18506|18494|18504.8|18492.8|18506|18494|18504.7|18492.7|8
1727452510000|2024-09-27 15:55:10|18504.9|18492.9|18507.3|18495.3|18509.7|18497.7|18504.9|18492.9|0
1727452520000|2024-09-27 15:55:20|18508.5|18496.5|18514.6|18502.6|18514.6|18502.6|18507.3|18495.3|2
1727452530000|2024-09-27 15:55:30|||||||||6
1727452540000|2024-09-27 15:55:40|18514.7|18502.7|18514.7|18502.7|18514.7|18502.7|18514.7|18502.7|0
1727452550000|2024-09-27 15:55:50|18514.6|18502.6|18514.8|18502.8|18517.2|18505.2|18514.6|18502.6|2
1727452560000|2024-09-27 15:56:00|18516|18504|18514.6|18502.6|18516|18504|18514.6|18502.6|4
1727452580000|2024-09-27 15:56:20|18515.8|18503.8|18514.6|18502.6|18517.1|18505.1|18514.6|18502.6|0
1727452590000|2024-09-27 15:56:30|18515.8|18503.8|18515.8|18503.8|18515.8|18503.8|18514.6|18502.6|0
1727452600000|2024-09-27 15:56:40|18514.6|18502.6|18515.8|18503.8|18515.8|18503.8|18514.6|18502.6|0
1727452610000|2024-09-27 15:56:50|18514.6|18502.6|18512.2|18500.2|18515.8|18503.8|18512.2|18500.2|0
1727452620000|2024-09-27 15:57:00|18513.4|18501.4|18513.4|18501.4|18515.9|18503.9|18512.2|18500.2|1
1727452630000|2024-09-27 15:57:10|18512.1|18500.1|18514.6|18502.6|18515.8|18503.8|18512.1|18500.1|1
1727452640000|2024-09-27 15:57:20|18504.7|18492.7|18507.1|18495.1|18507.1|18495.1|18504.7|18492.7|3
1727452650000|2024-09-27 15:57:30|18512.1|18500.1|18511|18499|18512.1|18500.1|18511|18499|2
1727452660000|2024-09-27 15:57:40|18512.1|18500.1|18510.8|18498.8|18513.4|18501.4|18508.5|18496.5|0
1727452670000|2024-09-27 15:57:50|18510.9|18498.9|18508.4|18496.4|18510.9|18498.9|18508.4|18496.4|1
1727452680000|2024-09-27 15:58:00|18509.6|18497.6|18509.6|18497.6|18509.6|18497.6|18509.6|18497.6|0
1727452690000|2024-09-27 15:58:10|18508.4|18496.4|18508.4|18496.4|18510.8|18498.8|18507.2|18495.2|1
1727452710000|2024-09-27 15:58:30|18510.8|18498.8|18510.8|18498.8|18510.8|18498.8|18510.8|18498.8|2
1727452720000|2024-09-27 15:58:40|18509.6|18497.6|18508.4|18496.4|18509.6|18497.6|18504.7|18492.7|2
1727452730000|2024-09-27 15:58:50|18509.6|18497.6|18508.5|18496.5|18509.6|18497.6|18508.5|18496.5|0
1727452740000|2024-09-27 15:59:00|18509.6|18497.6|18505.9|18493.9|18509.6|18497.6|18505.9|18493.9|10
1727452750000|2024-09-27 15:59:10|18507.1|18495.1|18506|18494|18507.1|18495.1|18506|18494|0
1727452760000|2024-09-27 15:59:20|18505.9|18493.9|18504.6|18492.6|18505.9|18493.9|18504.6|18492.6|2
1727452780000|2024-09-27 15:59:40|18504.7|18492.7|18505.9|18493.9|18505.9|18493.9|18504.7|18492.7|0
1727452790000|2024-09-27 15:59:50|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|3
1727452800000|2024-09-27 16:00:00|18502.2|18490.2|18488.4|18476.4|18502.2|18490.2|18487.2|18475.2|3
1727452810000|2024-09-27 16:00:10|18489.6|18477.6|18490.8|18478.8|18490.9|18478.9|18489.6|18477.6|2
1727452820000|2024-09-27 16:00:20|18489.6|18477.6|18487.2|18475.2|18492.1|18480.1|18487.2|18475.2|1
1727452830000|2024-09-27 16:00:30|18488.4|18476.4|18488.4|18476.4|18488.4|18476.4|18487.2|18475.2|0
1727452840000|2024-09-27 16:00:40|18489.6|18477.6|18488.4|18476.4|18489.6|18477.6|18488.4|18476.4|1
1727452850000|2024-09-27 16:00:50|18489.6|18477.6|18490.8|18478.8|18490.9|18478.9|18489.6|18477.6|1
1727452860000|2024-09-27 16:01:00|18492.1|18480.1|18495.6|18483.6|18495.6|18483.6|18492.1|18480.1|3
1727452870000|2024-09-27 16:01:10|18494.4|18482.4|18495.6|18483.6|18495.6|18483.6|18494.4|18482.4|0
1727452880000|2024-09-27 16:01:20|18496.8|18484.8|18495.6|18483.6|18496.9|18484.9|18495.6|18483.6|3
1727452890000|2024-09-27 16:01:30|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18495.7|18483.7|1
1727452910000|2024-09-27 16:01:50|||||||||6
1727452920000|2024-09-27 16:02:00|18500.8|18488.8|18499.4|18487.4|18500.8|18488.8|18499.4|18487.4|22
1727452930000|2024-09-27 16:02:10|||||||||7
1727452940000|2024-09-27 16:02:20|18500.6|18488.6|18498.1|18486.1|18500.6|18488.6|18498.1|18486.1|0
1727452950000|2024-09-27 16:02:30|18499.3|18487.3|18498.1|18486.1|18499.3|18487.3|18498.1|18486.1|0
1727452960000|2024-09-27 16:02:40|18496.9|18484.9|18496.9|18484.9|18498.1|18486.1|18496.9|18484.9|1
1727452970000|2024-09-27 16:02:50|18498.1|18486.1|18496.9|18484.9|18500.6|18488.6|18496.9|18484.9|11
1727452980000|2024-09-27 16:03:00|18494.4|18482.4|18495.6|18483.6|18495.6|18483.6|18494.4|18482.4|0
1727452990000|2024-09-27 16:03:10|18491.9|18479.9|18488.1|18476.1|18491.9|18479.9|18486.9|18474.9|2
1727453000000|2024-09-27 16:03:20|18489.3|18477.3|18488.2|18476.2|18489.4|18477.4|18488.2|18476.2|1
1727453010000|2024-09-27 16:03:30|18488.1|18476.1|18490.6|18478.6|18491.7|18479.7|18488.1|18476.1|1
1727453040000|2024-09-27 16:04:00|18491.8|18479.8|18495.7|18483.7|18495.7|18483.7|18491.8|18479.8|2
1727453050000|2024-09-27 16:04:10|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|1
1727453060000|2024-09-27 16:04:20|18494.4|18482.4|18495.6|18483.6|18496.8|18484.8|18494.4|18482.4|0
1727453080000|2024-09-27 16:04:40|18496.8|18484.8|18495.6|18483.6|18496.8|18484.8|18495.6|18483.6|2
1727453090000|2024-09-27 16:04:50|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|0
1727453100000|2024-09-27 16:05:00|18494.3|18482.3|18495.5|18483.5|18495.5|18483.5|18494.3|18482.3|13
1727453120000|2024-09-27 16:05:20|18496.7|18484.7|18497.9|18485.9|18497.9|18485.9|18496.7|18484.7|0
1727453140000|2024-09-27 16:05:40|18490.5|18478.5|18488|18476|18491.7|18479.7|18486.8|18474.8|1
1727453150000|2024-09-27 16:05:50|18489.2|18477.2|18491.6|18479.6|18491.6|18479.6|18488|18476|2
1727453160000|2024-09-27 16:06:00|18491.7|18479.7|18491.7|18479.7|18491.7|18479.7|18491.7|18479.7|7
1727453170000|2024-09-27 16:06:10|18490.4|18478.4|18490.4|18478.4|18490.5|18478.5|18490.4|18478.4|0
1727453180000|2024-09-27 16:06:20|18491.7|18479.7|18491.7|18479.7|18491.7|18479.7|18491.7|18479.7|0
1727453190000|2024-09-27 16:06:30|18490.4|18478.4|18491.7|18479.7|18491.7|18479.7|18490.4|18478.4|0
1727453200000|2024-09-27 16:06:40|18490.4|18478.4|18490.4|18478.4|18490.4|18478.4|18490.4|18478.4|0
1727453210000|2024-09-27 16:06:50|18494.2|18482.2|18492.9|18480.9|18494.2|18482.2|18492.9|18480.9|1
1727453220000|2024-09-27 16:07:00|18494.1|18482.1|18492.9|18480.9|18494.2|18482.2|18492.9|18480.9|0
1727453230000|2024-09-27 16:07:10|18498|18486|18495.5|18483.5|18498|18486|18495.5|18483.5|2
1727453240000|2024-09-27 16:07:20|18496.7|18484.7|18495.5|18483.5|18496.7|18484.7|18495.5|18483.5|0
1727453250000|2024-09-27 16:07:30|18496.7|18484.7|18497.9|18485.9|18497.9|18485.9|18496.7|18484.7|0
1727453280000|2024-09-27 16:08:00|18496.7|18484.7|18494.2|18482.2|18496.7|18484.7|18494.2|18482.2|1
1727453290000|2024-09-27 16:08:10|18493.1|18481.1|18493|18481|18493.1|18481.1|18493|18481|0
1727453310000|2024-09-27 16:08:30|18494.2|18482.2|18495.4|18483.4|18495.4|18483.4|18494.2|18482.2|0
1727453320000|2024-09-27 16:08:40|18494.2|18482.2|18494.2|18482.2|18495.4|18483.4|18494.2|18482.2|0
1727453340000|2024-09-27 16:09:00|18495.4|18483.4|18495.4|18483.4|18496.7|18484.7|18495.4|18483.4|0
1727453360000|2024-09-27 16:09:20|18495.5|18483.5|18496.7|18484.7|18496.7|18484.7|18495.5|18483.5|0
1727453370000|2024-09-27 16:09:30|18496.6|18484.6|18497.8|18485.8|18497.9|18485.9|18496.6|18484.6|7
1727453380000|2024-09-27 16:09:40|18497.9|18485.9|18499|18487|18499|18487|18497.9|18485.9|0
1727453400000|2024-09-27 16:10:00|18497.8|18485.8|18497.8|18485.8|18497.8|18485.8|18497.8|18485.8|0
1727453420000|2024-09-27 16:10:20|18497.9|18485.9|18499|18487|18499|18487|18497.9|18485.9|0
1727453430000|2024-09-27 16:10:30|18497.8|18485.8|18497.8|18485.8|18497.8|18485.8|18497.8|18485.8|0
1727453440000|2024-09-27 16:10:40|18499|18487|18499|18487|18499|18487|18497.8|18485.8|2
1727453450000|2024-09-27 16:10:50|18497.8|18485.8|18496.6|18484.6|18499|18487|18496.6|18484.6|0
1727453460000|2024-09-27 16:11:00|18497.8|18485.8|18499|18487|18499|18487|18497.8|18485.8|1
1727453480000|2024-09-27 16:11:20|18496.6|18484.6|18496.6|18484.6|18497.8|18485.8|18496.6|18484.6|0
1727453490000|2024-09-27 16:11:30|18497.8|18485.8|18497.8|18485.8|18497.8|18485.8|18496.6|18484.6|0
1727453520000|2024-09-27 16:12:00|18496.6|18484.6|18497.8|18485.8|18497.9|18485.9|18496.6|18484.6|0
1727453530000|2024-09-27 16:12:10|18496.6|18484.6|18497.8|18485.8|18497.8|18485.8|18496.6|18484.6|0
1727453540000|2024-09-27 16:12:20|18499|18487|18496.7|18484.7|18499|18487|18495.4|18483.4|11
1727453550000|2024-09-27 16:12:30|18495.5|18483.5|18495.5|18483.5|18496.7|18484.7|18495.5|18483.5|0
1727453560000|2024-09-27 16:12:40|18491.8|18479.8|18498|18486|18498|18486|18491.8|18479.8|11
1727453570000|2024-09-27 16:12:50|18500.4|18488.4|18500.5|18488.5|18500.5|18488.5|18499.2|18487.2|1
1727453580000|2024-09-27 16:13:00|18500.4|18488.4|18501.9|18489.9|18501.9|18489.9|18498.1|18486.1|7
1727453590000|2024-09-27 16:13:10|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|2
1727453600000|2024-09-27 16:13:20|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|0
1727453630000|2024-09-27 16:13:50|||||||||1
1727453650000|2024-09-27 16:14:10|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|0
1727453660000|2024-09-27 16:14:20|18499.3|18487.3|18500.6|18488.6|18500.6|18488.6|18496.9|18484.9|2
1727453690000|2024-09-27 16:14:50|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|0
1727453700000|2024-09-27 16:15:00|18501.9|18489.9|18505.8|18493.8|18507|18495|18499.6|18487.6|10
1727453730000|2024-09-27 16:15:30|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|18507|18495|3
1727453740000|2024-09-27 16:15:40|18508.3|18496.3|18509.6|18497.6|18514.6|18502.6|18508.3|18496.3|24
1727453750000|2024-09-27 16:15:50|18510.8|18498.8|18510.8|18498.8|18510.8|18498.8|18510.8|18498.8|1
1727453760000|2024-09-27 16:16:00|18509.6|18497.6|18510.9|18498.9|18512.1|18500.1|18509.6|18497.6|0
1727453770000|2024-09-27 16:16:10|18512.1|18500.1|18510.9|18498.9|18512.1|18500.1|18510.9|18498.9|6
1727453780000|2024-09-27 16:16:20|18509.6|18497.6|18508.5|18496.5|18509.6|18497.6|18508.4|18496.4|3
1727453800000|2024-09-27 16:16:40|18507.2|18495.2|18504.6|18492.6|18507.2|18495.2|18504.6|18492.6|4
1727453810000|2024-09-27 16:16:50|18505.9|18493.9|18508.3|18496.3|18508.3|18496.3|18505.9|18493.9|1
1727453820000|2024-09-27 16:17:00|18509.6|18497.6|18509.6|18497.6|18509.6|18497.6|18509.6|18497.6|0
1727453840000|2024-09-27 16:17:20|18509.8|18497.8|18508.5|18496.5|18509.8|18497.8|18504.8|18492.8|4
1727453850000|2024-09-27 16:17:30|18509.6|18497.6|18504.8|18492.8|18509.6|18497.6|18503.5|18491.5|2
1727453860000|2024-09-27 16:17:40|18501|18489|18504.8|18492.8|18504.8|18492.8|18501|18489|4
1727453870000|2024-09-27 16:17:50|18502.3|18490.3|18496.1|18484.1|18502.3|18490.3|18496.1|18484.1|5
1727453880000|2024-09-27 16:18:00|18497.3|18485.3|18496|18484|18497.3|18485.3|18496|18484|0
1727453890000|2024-09-27 16:18:10|18497.3|18485.3|18498.5|18486.5|18498.5|18486.5|18497.3|18485.3|1
1727453910000|2024-09-27 16:18:30|18499.7|18487.7|18499.7|18487.7|18499.7|18487.7|18499.7|18487.7|0
1727453940000|2024-09-27 16:19:00|18498.5|18486.5|18498.5|18486.5|18499.6|18487.6|18498.5|18486.5|2
1727453960000|2024-09-27 16:19:20|18496.1|18484.1|18492.3|18480.3|18496.1|18484.1|18492.3|18480.3|0
1727453970000|2024-09-27 16:19:30|18489.8|18477.8|18486.1|18474.1|18489.8|18477.8|18486.1|18474.1|0
1727453980000|2024-09-27 16:19:40|18484.8|18472.8|18488.6|18476.6|18489.8|18477.8|18484.8|18472.8|2
1727453990000|2024-09-27 16:19:50|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|18488.5|18476.5|0
1727454000000|2024-09-27 16:20:00|18488.6|18476.6|18489.8|18477.8|18489.8|18477.8|18488.6|18476.6|1
1727454010000|2024-09-27 16:20:10|||||||||1
1727454020000|2024-09-27 16:20:20|18491|18479|18492.2|18480.2|18492.2|18480.2|18491|18479|3
1727454030000|2024-09-27 16:20:30|18491|18479|18489.8|18477.8|18491|18479|18489.8|18477.8|0
1727454040000|2024-09-27 16:20:40|||||||||1
1727454050000|2024-09-27 16:20:50|18491|18479|18491|18479|18491|18479|18491|18479|1
1727454060000|2024-09-27 16:21:00|18492.2|18480.2|18489.8|18477.8|18492.2|18480.2|18489.8|18477.8|0
1727454080000|2024-09-27 16:21:20|18491|18479|18491|18479|18491|18479|18491|18479|0
1727454090000|2024-09-27 16:21:30|||||||||2
1727454100000|2024-09-27 16:21:40|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|1
1727454110000|2024-09-27 16:21:50|18492.2|18480.2|18484.8|18472.8|18492.2|18480.2|18484.8|18472.8|0
1727454120000|2024-09-27 16:22:00|18484.7|18472.7|18479.9|18467.9|18484.8|18472.8|18479.9|18467.9|4
1727454130000|2024-09-27 16:22:10|18483.5|18471.5|18481.1|18469.1|18483.5|18471.5|18481.1|18469.1|0
1727454140000|2024-09-27 16:22:20|18481|18469|18483.5|18471.5|18484.8|18472.8|18481|18469|3
1727454150000|2024-09-27 16:22:30|18482.3|18470.3|18482.3|18470.3|18483.5|18471.5|18481.1|18469.1|1
1727454160000|2024-09-27 16:22:40|18484.6|18472.6|18483.5|18471.5|18484.6|18472.6|18483.5|18471.5|1
1727454180000|2024-09-27 16:23:00|18485.9|18473.9|18486|18474|18487.2|18475.2|18485.9|18473.9|1
1727454190000|2024-09-27 16:23:10|18489.9|18477.9|18488.7|18476.7|18489.9|18477.9|18488.7|18476.7|5
1727454200000|2024-09-27 16:23:20|18489.9|18477.9|18492.3|18480.3|18492.3|18480.3|18489.9|18477.9|6
1727454210000|2024-09-27 16:23:30|18491.2|18479.2|18491.2|18479.2|18491.2|18479.2|18491.2|18479.2|2
1727454220000|2024-09-27 16:23:40|18491.1|18479.1|18491.1|18479.1|18491.2|18479.2|18491.1|18479.1|0
1727454230000|2024-09-27 16:23:50|||||||||2
1727454240000|2024-09-27 16:24:00|18489.8|18477.8|18479.9|18467.9|18489.8|18477.8|18479.9|18467.9|2
1727454250000|2024-09-27 16:24:10|18481.1|18469.1|18482.4|18470.4|18483.7|18471.7|18481.1|18469.1|1
1727454260000|2024-09-27 16:24:20|18483.6|18471.6|18486.2|18474.2|18486.2|18474.2|18483.6|18471.6|3
1727454270000|2024-09-27 16:24:30|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|1
1727454280000|2024-09-27 16:24:40|18484.9|18472.9|18484.9|18472.9|18484.9|18472.9|18483.7|18471.7|0
1727454290000|2024-09-27 16:24:50|18483.7|18471.7|18484.9|18472.9|18484.9|18472.9|18483.7|18471.7|0
1727454320000|2024-09-27 16:25:20|18487.3|18475.3|18487.4|18475.4|18487.4|18475.4|18486.1|18474.1|0
1727454330000|2024-09-27 16:25:30|18486.1|18474.1|18483.7|18471.7|18486.1|18474.1|18483.7|18471.7|1
1727454340000|2024-09-27 16:25:40|18484.9|18472.9|18483.7|18471.7|18484.9|18472.9|18483.7|18471.7|0
1727454350000|2024-09-27 16:25:50|18484.9|18472.9|18483.7|18471.7|18484.9|18472.9|18483.7|18471.7|0
1727454360000|2024-09-27 16:26:00|18482.5|18470.5|18483.7|18471.7|18484.9|18472.9|18482.5|18470.5|2
1727454370000|2024-09-27 16:26:10|18484.9|18472.9|18486.2|18474.2|18488.7|18476.7|18484.9|18472.9|5
1727454380000|2024-09-27 16:26:20|18487.4|18475.4|18487.4|18475.4|18488.6|18476.6|18486.2|18474.2|1
1727454390000|2024-09-27 16:26:30|18488.7|18476.7|18489.9|18477.9|18489.9|18477.9|18488.7|18476.7|1
1727454400000|2024-09-27 16:26:40|18488.7|18476.7|18488.7|18476.7|18488.7|18476.7|18488.7|18476.7|17
1727454410000|2024-09-27 16:26:50|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|1
1727454420000|2024-09-27 16:27:00|18493.6|18481.6|18492.4|18480.4|18493.6|18481.6|18492.4|18480.4|14
1727454440000|2024-09-27 16:27:20|18493.6|18481.6|18496.1|18484.1|18497.4|18485.4|18493.6|18481.6|1
1727454470000|2024-09-27 16:27:50|18497.4|18485.4|18497.4|18485.4|18497.4|18485.4|18497.4|18485.4|0
1727454480000|2024-09-27 16:28:00|18497.6|18485.6|18497.6|18485.6|18497.6|18485.6|18497.6|18485.6|9
1727454490000|2024-09-27 16:28:10|18498.9|18486.9|18500.1|18488.1|18501.4|18489.4|18498.9|18486.9|6
1727454500000|2024-09-27 16:28:20|18501.3|18489.3|18507.6|18495.6|18507.6|18495.6|18500.2|18488.2|8
1727454510000|2024-09-27 16:28:30|18506.4|18494.4|18506.4|18494.4|18506.4|18494.4|18505.2|18493.2|0
1727454520000|2024-09-27 16:28:40|18507.7|18495.7|18506.6|18494.6|18507.8|18495.8|18506.5|18494.5|13
1727454530000|2024-09-27 16:28:50|18507.8|18495.8|18504.1|18492.1|18509|18497|18504|18492|1
1727454540000|2024-09-27 16:29:00|18505.3|18493.3|18502.8|18490.8|18505.3|18493.3|18502.8|18490.8|0
1727454580000|2024-09-27 16:29:40|18500.3|18488.3|18499.1|18487.1|18500.3|18488.3|18499.1|18487.1|0
1727454600000|2024-09-27 16:30:00|18496.6|18484.6|18500.2|18488.2|18500.3|18488.3|18496.6|18484.6|0
1727454610000|2024-09-27 16:30:10|18499|18487|18497.8|18485.8|18499|18487|18497.8|18485.8|0
1727454620000|2024-09-27 16:30:20|18499|18487|18497.8|18485.8|18499|18487|18497.8|18485.8|1
1727454660000|2024-09-27 16:31:00|||||||||1
1727454670000|2024-09-27 16:31:10|18497.9|18485.9|18500.3|18488.3|18500.3|18488.3|18497.9|18485.9|0
1727454680000|2024-09-27 16:31:20|||||||||1
1727454690000|2024-09-27 16:31:30|18501.5|18489.5|18501.5|18489.5|18501.5|18489.5|18501.5|18489.5|1
1727454700000|2024-09-27 16:31:40|18502.8|18490.8|18500.3|18488.3|18502.8|18490.8|18500.3|18488.3|0
1727454730000|2024-09-27 16:32:10|||||||||1
1727454750000|2024-09-27 16:32:30|18497.8|18485.8|18495.3|18483.3|18497.8|18485.8|18495.3|18483.3|0
1727454760000|2024-09-27 16:32:40|18497.8|18485.8|18495.3|18483.3|18497.8|18485.8|18495.3|18483.3|1
1727454770000|2024-09-27 16:32:50|18496.5|18484.5|18495.3|18483.3|18496.5|18484.5|18495.3|18483.3|0
1727454790000|2024-09-27 16:33:10|||||||||1
1727454810000|2024-09-27 16:33:30|||||||||1
1727454830000|2024-09-27 16:33:50|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|0
1727454840000|2024-09-27 16:34:00|18493.9|18481.9|18491.5|18479.5|18493.9|18481.9|18491.5|18479.5|1
1727454850000|2024-09-27 16:34:10|18490.3|18478.3|18489|18477|18490.3|18478.3|18489|18477|7
1727454870000|2024-09-27 16:34:30|18487.7|18475.7|18487.7|18475.7|18487.8|18475.8|18487.7|18475.7|1
1727454880000|2024-09-27 16:34:40|18490.1|18478.1|18488.9|18476.9|18490.1|18478.1|18488.9|18476.9|0
1727454890000|2024-09-27 16:34:50|18487.7|18475.7|18490.1|18478.1|18490.1|18478.1|18487.7|18475.7|0
1727454900000|2024-09-27 16:35:00|18488.9|18476.9|18476.6|18464.6|18488.9|18476.9|18476.6|18464.6|4
1727454910000|2024-09-27 16:35:10|18475.5|18463.5|18477.8|18465.8|18479|18467|18475.3|18463.3|13
1727454920000|2024-09-27 16:35:20|18476.6|18464.6|18479|18467|18479|18467|18476.6|18464.6|2
1727454930000|2024-09-27 16:35:30|18477.8|18465.8|18477.8|18465.8|18479|18467|18476.6|18464.6|0
1727454940000|2024-09-27 16:35:40|18476.6|18464.6|18477.8|18465.8|18480.2|18468.2|18475.4|18463.4|1
1727454950000|2024-09-27 16:35:50|18475.4|18463.4|18476.6|18464.6|18477.8|18465.8|18475.3|18463.3|3
1727454960000|2024-09-27 16:36:00|18477.8|18465.8|18477.9|18465.9|18477.9|18465.9|18476.6|18464.6|2
1727454970000|2024-09-27 16:36:10|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18481.6|18469.6|1
1727454980000|2024-09-27 16:36:20|18481.6|18469.6|18480.4|18468.4|18481.6|18469.6|18480.4|18468.4|0
1727455000000|2024-09-27 16:36:40|18481.6|18469.6|18482.8|18470.8|18482.8|18470.8|18481.6|18469.6|0
1727455010000|2024-09-27 16:36:50|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|0
1727455040000|2024-09-27 16:37:20|18477.9|18465.9|18476.6|18464.6|18477.9|18465.9|18475.5|18463.5|2
1727455050000|2024-09-27 16:37:30|18475.4|18463.4|18475.4|18463.4|18475.4|18463.4|18475.4|18463.4|0
1727455060000|2024-09-27 16:37:40|18481.6|18469.6|18480.3|18468.3|18481.6|18469.6|18480.3|18468.3|1
1727455070000|2024-09-27 16:37:50|18479.1|18467.1|18479.1|18467.1|18479.1|18467.1|18479.1|18467.1|0
1727455080000|2024-09-27 16:38:00|18479|18467|18476.6|18464.6|18479|18467|18476.6|18464.6|1
1727455090000|2024-09-27 16:38:10|18477.8|18465.8|18476.6|18464.6|18477.8|18465.8|18476.6|18464.6|0
1727455100000|2024-09-27 16:38:20|||||||||1
1727455110000|2024-09-27 16:38:30|18477.9|18465.9|18482.8|18470.8|18482.8|18470.8|18477.8|18465.8|3
1727455140000|2024-09-27 16:39:00|18482.7|18470.7|18482.7|18470.7|18482.7|18470.7|18482.7|18470.7|1
1727455160000|2024-09-27 16:39:20|18485.1|18473.1|18495.1|18483.1|18495.1|18483.1|18485.1|18473.1|5
1727455170000|2024-09-27 16:39:30|18493.7|18481.7|18488.8|18476.8|18493.7|18481.7|18488.8|18476.8|1
1727455190000|2024-09-27 16:39:50|18488.7|18476.7|18488.7|18476.7|18488.7|18476.7|18488.7|18476.7|3
1727455200000|2024-09-27 16:40:00|18489.9|18477.9|18491.1|18479.1|18491.1|18479.1|18489.9|18477.9|0
1727455220000|2024-09-27 16:40:20|18489.9|18477.9|18492.4|18480.4|18492.4|18480.4|18489.9|18477.9|0
1727455240000|2024-09-27 16:40:40|18492.3|18480.3|18491.1|18479.1|18492.3|18480.3|18491.1|18479.1|0
1727455250000|2024-09-27 16:40:50|18491.2|18479.2|18487.6|18475.6|18493.7|18481.7|18487.6|18475.6|2
1727455260000|2024-09-27 16:41:00|18486.4|18474.4|18487.6|18475.6|18490|18478|18486.3|18474.3|0
1727455270000|2024-09-27 16:41:10|18488.7|18476.7|18490.1|18478.1|18490.1|18478.1|18488.7|18476.7|3
1727455280000|2024-09-27 16:41:20|18491.2|18479.2|18492.5|18480.5|18492.5|18480.5|18491.2|18479.2|0
1727455290000|2024-09-27 16:41:30|18492.4|18480.4|18490.1|18478.1|18492.4|18480.4|18490.1|18478.1|0
1727455300000|2024-09-27 16:41:40|18490|18478|18486.3|18474.3|18490|18478|18486.3|18474.3|0
1727455320000|2024-09-27 16:42:00|18486.4|18474.4|18486.4|18474.4|18486.4|18474.4|18486.4|18474.4|0
1727455330000|2024-09-27 16:42:10|18487.6|18475.6|18487.6|18475.6|18487.6|18475.6|18487.6|18475.6|0
1727455340000|2024-09-27 16:42:20|18488.9|18476.9|18487.6|18475.6|18490.1|18478.1|18487.6|18475.6|1
1727455350000|2024-09-27 16:42:30|||||||||12
1727455360000|2024-09-27 16:42:40|18490.1|18478.1|18490.1|18478.1|18490.1|18478.1|18490.1|18478.1|1
1727455370000|2024-09-27 16:42:50|18487.7|18475.7|18487.6|18475.6|18487.7|18475.7|18487.6|18475.6|0
1727455380000|2024-09-27 16:43:00|18490|18478|18488.8|18476.8|18490|18478|18488.8|18476.8|1
1727455390000|2024-09-27 16:43:10|18490.1|18478.1|18491.4|18479.4|18492.6|18480.6|18490.1|18478.1|1
1727455400000|2024-09-27 16:43:20|18492.6|18480.6|18492.6|18480.6|18492.6|18480.6|18492.6|18480.6|0
1727455410000|2024-09-27 16:43:30|18491.4|18479.4|18492.6|18480.6|18492.6|18480.6|18491.4|18479.4|0
1727455420000|2024-09-27 16:43:40|18491.4|18479.4|18491.4|18479.4|18491.4|18479.4|18491.4|18479.4|1
1727455430000|2024-09-27 16:43:50|18491.3|18479.3|18490.1|18478.1|18491.3|18479.3|18490.1|18478.1|0
1727455440000|2024-09-27 16:44:00|18491.3|18479.3|18490.1|18478.1|18491.3|18479.3|18490.1|18478.1|0
1727455450000|2024-09-27 16:44:10|18488.9|18476.9|18488.9|18476.9|18490.1|18478.1|18488.9|18476.9|10
1727455460000|2024-09-27 16:44:20|18488.8|18476.8|18490.1|18478.1|18490.1|18478.1|18488.8|18476.8|4
1727455480000|2024-09-27 16:44:40|18491.3|18479.3|18490.1|18478.1|18491.3|18479.3|18490.1|18478.1|1
1727455510000|2024-09-27 16:45:10|18487.8|18475.8|18488.9|18476.9|18488.9|18476.9|18485.3|18473.3|1
1727455520000|2024-09-27 16:45:20|18490.1|18478.1|18490.1|18478.1|18491.4|18479.4|18488.9|18476.9|1
1727455530000|2024-09-27 16:45:30|18488.9|18476.9|18488.9|18476.9|18488.9|18476.9|18488.9|18476.9|1
1727455540000|2024-09-27 16:45:40|18487.7|18475.7|18487.7|18475.7|18487.7|18475.7|18487.7|18475.7|0
1727455560000|2024-09-27 16:46:00|18492.6|18480.6|18495.1|18483.1|18495.1|18483.1|18492.6|18480.6|2
1727455570000|2024-09-27 16:46:10|18492.6|18480.6|18492.6|18480.6|18493.8|18481.8|18491.4|18479.4|0
1727455580000|2024-09-27 16:46:20|18491.4|18479.4|18491.4|18479.4|18491.4|18479.4|18491.4|18479.4|0
1727455590000|2024-09-27 16:46:30|18490.1|18478.1|18486.4|18474.4|18490.1|18478.1|18486.4|18474.4|2
1727455600000|2024-09-27 16:46:40|18487.6|18475.6|18487.6|18475.6|18487.6|18475.6|18486.4|18474.4|0
1727455610000|2024-09-27 16:46:50|18485.2|18473.2|18485.2|18473.2|18485.2|18473.2|18485.2|18473.2|0
1727455620000|2024-09-27 16:47:00|18485.1|18473.1|18487.6|18475.6|18487.6|18475.6|18485.1|18473.1|1
1727455630000|2024-09-27 16:47:10|18486.4|18474.4|18486.4|18474.4|18486.4|18474.4|18486.4|18474.4|0
1727455660000|2024-09-27 16:47:40|18487.6|18475.6|18486.4|18474.4|18487.6|18475.6|18486.4|18474.4|0
1727455670000|2024-09-27 16:47:50|18485.2|18473.2|18485.1|18473.1|18486.3|18474.3|18485.1|18473.1|0
1727455680000|2024-09-27 16:48:00|18484.3|18472.3|18484.2|18472.2|18484.3|18472.3|18484.2|18472.2|43
1727455690000|2024-09-27 16:48:10|18486.6|18474.6|18484.2|18472.2|18486.6|18474.6|18484.2|18472.2|0
1727455700000|2024-09-27 16:48:20|18484.3|18472.3|18485.5|18473.5|18485.5|18473.5|18484.3|18472.3|11
1727455720000|2024-09-27 16:48:40|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|1
1727455730000|2024-09-27 16:48:50|18488|18476|18488|18476|18489.1|18477.1|18488|18476|3
1727455740000|2024-09-27 16:49:00|18487.9|18475.9|18487.9|18475.9|18487.9|18475.9|18485.5|18473.5|1
1727455750000|2024-09-27 16:49:10|18486.7|18474.7|18480.5|18468.5|18486.7|18474.7|18480.5|18468.5|1
1727455760000|2024-09-27 16:49:20|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|0
1727455770000|2024-09-27 16:49:30|18485.4|18473.4|18486.7|18474.7|18488|18476|18484.2|18472.2|3
1727455800000|2024-09-27 16:50:00|18488|18476|18488|18476|18488|18476|18488|18476|0
1727455810000|2024-09-27 16:50:10|18490.4|18478.4|18489.1|18477.1|18490.4|18478.4|18489.1|18477.1|0
1727455830000|2024-09-27 16:50:30|18489.2|18477.2|18490.4|18478.4|18490.4|18478.4|18489.2|18477.2|0
1727455850000|2024-09-27 16:50:50|18491.6|18479.6|18490.5|18478.5|18493|18481|18490.5|18478.5|5
1727455860000|2024-09-27 16:51:00|18492.9|18480.9|18491.6|18479.6|18492.9|18480.9|18491.6|18479.6|0
1727455870000|2024-09-27 16:51:10|18492.9|18480.9|18492.9|18480.9|18492.9|18480.9|18492.9|18480.9|1
1727455910000|2024-09-27 16:51:50|18490.5|18478.5|18490.5|18478.5|18490.5|18478.5|18490.5|18478.5|0
1727455920000|2024-09-27 16:52:00|18492.8|18480.8|18489.1|18477.1|18492.9|18480.9|18489.1|18477.1|0
1727455930000|2024-09-27 16:52:10|18489.2|18477.2|18489.1|18477.1|18490.4|18478.4|18489.1|18477.1|0
1727455940000|2024-09-27 16:52:20|18490.4|18478.4|18492.8|18480.8|18492.8|18480.8|18490.4|18478.4|1
1727455950000|2024-09-27 16:52:30|18490.3|18478.3|18490.3|18478.3|18490.3|18478.3|18490.3|18478.3|1
1727455960000|2024-09-27 16:52:40|18489.1|18477.1|18490.3|18478.3|18490.3|18478.3|18489.1|18477.1|0
1727455970000|2024-09-27 16:52:50|18488|18476|18486.7|18474.7|18488|18476|18486.7|18474.7|0
1727455980000|2024-09-27 16:53:00|18487.9|18475.9|18486.7|18474.7|18487.9|18475.9|18485.5|18473.5|1
1727455990000|2024-09-27 16:53:10|18486.6|18474.6|18486.6|18474.6|18486.6|18474.6|18486.6|18474.6|0
1727456000000|2024-09-27 16:53:20|18485.4|18473.4|18486.6|18474.6|18486.6|18474.6|18485.4|18473.4|0
1727456010000|2024-09-27 16:53:30|18487.8|18475.8|18487.8|18475.8|18487.8|18475.8|18487.8|18475.8|1
1727456040000|2024-09-27 16:54:00|18485.4|18473.4|18481.6|18469.6|18485.4|18473.4|18481.6|18469.6|2
1727456050000|2024-09-27 16:54:10|18482.8|18470.8|18484|18472|18484.1|18472.1|18482.8|18470.8|0
1727456060000|2024-09-27 16:54:20|18482.8|18470.8|18484.1|18472.1|18486.5|18474.5|18482.8|18470.8|1
1727456070000|2024-09-27 16:54:30|18485.3|18473.3|18485.3|18473.3|18485.3|18473.3|18484.1|18472.1|1
1727456080000|2024-09-27 16:54:40|18485.4|18473.4|18487.8|18475.8|18487.8|18475.8|18485.4|18473.4|1
1727456090000|2024-09-27 16:54:50|18489|18477|18489|18477|18490.3|18478.3|18489|18477|0
1727456110000|2024-09-27 16:55:10|18490.3|18478.3|18490.3|18478.3|18490.3|18478.3|18490.3|18478.3|0
1727456130000|2024-09-27 16:55:30|||||||||1
1727456160000|2024-09-27 16:56:00|||||||||2
1727456190000|2024-09-27 16:56:30|18491.5|18479.5|18492.8|18480.8|18492.8|18480.8|18490.3|18478.3|1
1727456250000|2024-09-27 16:57:30|18490.3|18478.3|18490.3|18478.3|18490.3|18478.3|18490.3|18478.3|1
1727456260000|2024-09-27 16:57:40|18494.1|18482.1|18492.8|18480.8|18495.3|18483.3|18492.8|18480.8|1
1727456280000|2024-09-27 16:58:00|18491.6|18479.6|18492.8|18480.8|18492.8|18480.8|18491.6|18479.6|0
1727456290000|2024-09-27 16:58:10|18491.5|18479.5|18490.3|18478.3|18491.5|18479.5|18490.3|18478.3|4
1727456310000|2024-09-27 16:58:30|18492.8|18480.8|18494|18482|18495.3|18483.3|18492.8|18480.8|1
1727456320000|2024-09-27 16:58:40|18495.3|18483.3|18495.3|18483.3|18495.3|18483.3|18495.3|18483.3|0
1727456330000|2024-09-27 16:58:50|18496.4|18484.4|18497.8|18485.8|18497.8|18485.8|18496.4|18484.4|2
1727456340000|2024-09-27 16:59:00|18497.7|18485.7|18498.9|18486.9|18498.9|18486.9|18497.7|18485.7|0
1727456350000|2024-09-27 16:59:10|||||||||1
1727456360000|2024-09-27 16:59:20|18498.8|18486.8|18500.1|18488.1|18500.1|18488.1|18498.8|18486.8|0
1727456370000|2024-09-27 16:59:30|18500|18488|18497.6|18485.6|18500.1|18488.1|18497.6|18485.6|0
1727456410000|2024-09-27 17:00:10|18500|18488|18502.4|18490.4|18502.4|18490.4|18500|18488|3
1727456440000|2024-09-27 17:00:40|18500|18488|18500|18488|18500|18488|18500|18488|0
1727456450000|2024-09-27 17:00:50|18499.9|18487.9|18499.9|18487.9|18499.9|18487.9|18499.9|18487.9|2
1727456460000|2024-09-27 17:01:00|18501.1|18489.1|18501.1|18489.1|18501.1|18489.1|18499.9|18487.9|0
1727456470000|2024-09-27 17:01:10|18501.2|18489.2|18503.6|18491.6|18503.6|18491.6|18501.2|18489.2|1
1727456480000|2024-09-27 17:01:20|18501.3|18489.3|18503.6|18491.6|18503.6|18491.6|18501.3|18489.3|0
1727456490000|2024-09-27 17:01:30|18502.4|18490.4|18502.4|18490.4|18502.4|18490.4|18502.4|18490.4|0
1727456500000|2024-09-27 17:01:40|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|0
1727456520000|2024-09-27 17:02:00|||||||||4
1727456530000|2024-09-27 17:02:10|18502.4|18490.4|18499.9|18487.9|18502.4|18490.4|18499.9|18487.9|1
1727456540000|2024-09-27 17:02:20|18502.2|18490.2|18501.1|18489.1|18502.2|18490.2|18501.1|18489.1|0
1727456550000|2024-09-27 17:02:30|18499.9|18487.9|18497.4|18485.4|18499.9|18487.9|18497.4|18485.4|11
1727456560000|2024-09-27 17:02:40|||||||||5
1727456570000|2024-09-27 17:02:50|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|4
1727456620000|2024-09-27 17:03:40|18497.5|18485.5|18497.5|18485.5|18497.5|18485.5|18497.5|18485.5|0
1727456650000|2024-09-27 17:04:10|18499.9|18487.9|18502.2|18490.2|18502.3|18490.3|18499.9|18487.9|4
1727456660000|2024-09-27 17:04:20|||||||||1
1727456700000|2024-09-27 17:05:00|18504.7|18492.7|18504.7|18492.7|18504.7|18492.7|18504.7|18492.7|2
1727456710000|2024-09-27 17:05:10|18503.5|18491.5|18502.3|18490.3|18503.5|18491.5|18502.3|18490.3|0
1727456720000|2024-09-27 17:05:20|18502.4|18490.4|18501.1|18489.1|18503.5|18491.5|18501.1|18489.1|1
1727456730000|2024-09-27 17:05:30|18502.3|18490.3|18502.3|18490.3|18502.3|18490.3|18502.3|18490.3|0
1727456740000|2024-09-27 17:05:40|18501.1|18489.1|18499.9|18487.9|18502.2|18490.2|18499.9|18487.9|0
1727456750000|2024-09-27 17:05:50|18501|18489|18499.8|18487.8|18501|18489|18499.8|18487.8|5
1727456760000|2024-09-27 17:06:00|18501|18489|18501|18489|18501|18489|18501|18489|0
1727456770000|2024-09-27 17:06:10|18502.2|18490.2|18502.2|18490.2|18502.2|18490.2|18499.8|18487.8|0
1727456780000|2024-09-27 17:06:20|18502.3|18490.3|18499|18487|18502.3|18490.3|18497.8|18485.8|62
1727456790000|2024-09-27 17:06:30|18497.8|18485.8|18496.5|18484.5|18497.8|18485.8|18495.3|18483.3|3
1727456830000|2024-09-27 17:07:10|18496.4|18484.4|18495.2|18483.2|18497.6|18485.6|18495.2|18483.2|2
1727456850000|2024-09-27 17:07:30|18495.1|18483.1|18495.1|18483.1|18495.1|18483.1|18495.1|18483.1|2
1727456860000|2024-09-27 17:07:40|||||||||12
1727456890000|2024-09-27 17:08:10|18490|18478|18489.9|18477.9|18491.1|18479.1|18489.9|18477.9|2
1727456900000|2024-09-27 17:08:20|18491.1|18479.1|18490.2|18478.2|18491.1|18479.1|18489.9|18477.9|4
1727456910000|2024-09-27 17:08:30|18488.9|18476.9|18488.8|18476.8|18488.9|18476.9|18488.8|18476.8|2
1727456920000|2024-09-27 17:08:40|18492.6|18480.6|18491.3|18479.3|18492.6|18480.6|18491.3|18479.3|2
1727456930000|2024-09-27 17:08:50|18494.9|18482.9|18494.9|18482.9|18494.9|18482.9|18494.9|18482.9|2
1727456940000|2024-09-27 17:09:00|18493.8|18481.8|18492.4|18480.4|18493.8|18481.8|18492.4|18480.4|0
1727456960000|2024-09-27 17:09:20|18490|18478|18491.3|18479.3|18491.3|18479.3|18490|18478|2
1727456970000|2024-09-27 17:09:30|18492.4|18480.4|18491.3|18479.3|18492.4|18480.4|18491.3|18479.3|0
1727456990000|2024-09-27 17:09:50|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|0
1727457000000|2024-09-27 17:10:00|18490|18478|18489.9|18477.9|18490|18478|18489.9|18477.9|1
1727457010000|2024-09-27 17:10:10|18491.2|18479.2|18492.4|18480.4|18492.4|18480.4|18491.1|18479.1|1
1727457020000|2024-09-27 17:10:20|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|2
1727457040000|2024-09-27 17:10:40|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|0
1727457050000|2024-09-27 17:10:50|18492.5|18480.5|18493.7|18481.7|18493.7|18481.7|18492.5|18480.5|11
1727457060000|2024-09-27 17:11:00|18496.1|18484.1|18496.3|18484.3|18496.3|18484.3|18494.9|18482.9|2
1727457070000|2024-09-27 17:11:10|18496.2|18484.2|18497.4|18485.4|18497.4|18485.4|18496.1|18484.1|0
1727457110000|2024-09-27 17:11:50|18496.1|18484.1|18494.9|18482.9|18496.1|18484.1|18494.9|18482.9|1
1727457120000|2024-09-27 17:12:00|18496.1|18484.1|18492.4|18480.4|18496.1|18484.1|18492.4|18480.4|2
1727457130000|2024-09-27 17:12:10|18493.6|18481.6|18489.9|18477.9|18493.6|18481.6|18489.9|18477.9|0
1727457150000|2024-09-27 17:12:30|18491.1|18479.1|18489.9|18477.9|18491.1|18479.1|18489.9|18477.9|0
1727457160000|2024-09-27 17:12:40|18491.1|18479.1|18489.9|18477.9|18491.1|18479.1|18489.9|18477.9|0
1727457180000|2024-09-27 17:13:00|||||||||1
1727457190000|2024-09-27 17:13:10|18487.6|18475.6|18483.9|18471.9|18487.6|18475.6|18483.9|18471.9|19
1727457200000|2024-09-27 17:13:20|18483.8|18471.8|18483.9|18471.9|18485.1|18473.1|18483.8|18471.8|0
1727457210000|2024-09-27 17:13:30|18485.1|18473.1|18486.3|18474.3|18487.5|18475.5|18485.1|18473.1|3
1727457220000|2024-09-27 17:13:40|18487.4|18475.4|18486.3|18474.3|18487.4|18475.4|18486.3|18474.3|0
1727457230000|2024-09-27 17:13:50|18487.4|18475.4|18486.3|18474.3|18487.4|18475.4|18486.3|18474.3|0
1727457240000|2024-09-27 17:14:00|18487.4|18475.4|18487.4|18475.4|18487.4|18475.4|18487.4|18475.4|0
1727457250000|2024-09-27 17:14:10|18486.2|18474.2|18486.1|18474.1|18486.2|18474.2|18485|18473|2
1727457260000|2024-09-27 17:14:20|18484.9|18472.9|18484.9|18472.9|18486.1|18474.1|18484.9|18472.9|0
1727457270000|2024-09-27 17:14:30|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|18484.9|18472.9|0
1727457280000|2024-09-27 17:14:40|18484.9|18472.9|18486.1|18474.1|18486.1|18474.1|18484.9|18472.9|0
1727457290000|2024-09-27 17:14:50|18486.2|18474.2|18486.2|18474.2|18487.4|18475.4|18486.2|18474.2|0
1727457300000|2024-09-27 17:15:00|18484.9|18472.9|18484.9|18472.9|18484.9|18472.9|18482.6|18470.6|2
1727457310000|2024-09-27 17:15:10|18483.7|18471.7|18482.5|18470.5|18483.7|18471.7|18482.5|18470.5|0
1727457320000|2024-09-27 17:15:20|18480|18468|18477.6|18465.6|18480|18468|18477.6|18465.6|19
1727457330000|2024-09-27 17:15:30|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|0
1727457340000|2024-09-27 17:15:40|18477.6|18465.6|18487.7|18475.7|18487.7|18475.7|18477.6|18465.6|24
1727457350000|2024-09-27 17:15:50|18487.6|18475.6|18484.1|18472.1|18487.6|18475.6|18484|18472|3
1727457360000|2024-09-27 17:16:00|18482.9|18470.9|18486.5|18474.5|18486.5|18474.5|18482.9|18470.9|1
1727457370000|2024-09-27 17:16:10|18487.7|18475.7|18489|18477|18489|18477|18486.5|18474.5|0
1727457380000|2024-09-27 17:16:20|18488.9|18476.9|18490.2|18478.2|18490.2|18478.2|18488.9|18476.9|1
1727457390000|2024-09-27 17:16:30|||||||||1
1727457420000|2024-09-27 17:17:00|18489|18477|18487.8|18475.8|18489|18477|18487.8|18475.8|0
1727457430000|2024-09-27 17:17:10|18487.7|18475.7|18487.7|18475.7|18487.7|18475.7|18487.7|18475.7|1
1727457440000|2024-09-27 17:17:20|18486.5|18474.5|18486.5|18474.5|18486.5|18474.5|18485.3|18473.3|5
1727457450000|2024-09-27 17:17:30|18485.3|18473.3|18485.3|18473.3|18485.3|18473.3|18485.3|18473.3|0
1727457460000|2024-09-27 17:17:40|18484.1|18472.1|18480.2|18468.2|18484.1|18472.1|18478.9|18466.9|10
1727457470000|2024-09-27 17:17:50|18477.8|18465.8|18477.7|18465.7|18480.2|18468.2|18477.7|18465.7|1
1727457480000|2024-09-27 17:18:00|18478.9|18466.9|18477.7|18465.7|18478.9|18466.9|18477.7|18465.7|0
1727457490000|2024-09-27 17:18:10|18478.9|18466.9|18475.3|18463.3|18478.9|18466.9|18475.3|18463.3|0
1727457500000|2024-09-27 17:18:20|18474.1|18462.1|18472.8|18460.8|18474.1|18462.1|18471.7|18459.7|6
1727457510000|2024-09-27 17:18:30|18471.7|18459.7|18470.4|18458.4|18472.8|18460.8|18470.4|18458.4|2
1727457520000|2024-09-27 17:18:40|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|0
1727457530000|2024-09-27 17:18:50|18472.8|18460.8|18475.2|18463.2|18475.3|18463.3|18472.8|18460.8|1
1727457540000|2024-09-27 17:19:00|18474|18462|18471.5|18459.5|18474|18462|18471.5|18459.5|11
1727457550000|2024-09-27 17:19:10|18475.1|18463.1|18476.4|18464.4|18476.4|18464.4|18473.9|18461.9|2
1727457560000|2024-09-27 17:19:20|18476.5|18464.5|18474|18462|18477.6|18465.6|18473.9|18461.9|0
1727457570000|2024-09-27 17:19:30|18475.2|18463.2|18472.7|18460.7|18475.2|18463.2|18472.7|18460.7|1
1727457590000|2024-09-27 17:19:50|18472.6|18460.6|18471.4|18459.4|18472.6|18460.6|18470.3|18458.3|0
1727457600000|2024-09-27 17:20:00|18470.1|18458.1|18471.3|18459.3|18471.3|18459.3|18470.1|18458.1|3
1727457620000|2024-09-27 17:20:20|18472.4|18460.4|18474.9|18462.9|18474.9|18462.9|18472.4|18460.4|4
1727457630000|2024-09-27 17:20:30|18473.8|18461.8|18467.6|18455.6|18473.8|18461.8|18467.6|18455.6|2
1727457640000|2024-09-27 17:20:40|18466.5|18454.5|18466.5|18454.5|18466.5|18454.5|18465.3|18453.3|3
1727457650000|2024-09-27 17:20:50|18465.3|18453.3|18466.5|18454.5|18466.5|18454.5|18465.3|18453.3|0
1727457660000|2024-09-27 17:21:00|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|0
1727457690000|2024-09-27 17:21:30|18470.1|18458.1|18472.4|18460.4|18472.6|18460.6|18470.1|18458.1|8
1727457700000|2024-09-27 17:21:40|18471.3|18459.3|18474.9|18462.9|18476.1|18464.1|18471.3|18459.3|3
1727457710000|2024-09-27 17:21:50|18472.5|18460.5|18473.7|18461.7|18473.7|18461.7|18472.5|18460.5|0
1727457720000|2024-09-27 17:22:00|18471.3|18459.3|18471.3|18459.3|18471.3|18459.3|18470.1|18458.1|5
1727457730000|2024-09-27 17:22:10|18470|18458|18471.3|18459.3|18471.3|18459.3|18468.9|18456.9|1
1727457740000|2024-09-27 17:22:20|18472.6|18460.6|18469|18457|18472.6|18460.6|18469|18457|3
1727457750000|2024-09-27 17:22:30|18470.2|18458.2|18470.2|18458.2|18470.2|18458.2|18470.2|18458.2|0
1727457760000|2024-09-27 17:22:40|18469|18457|18469|18457|18469|18457|18469|18457|0
1727457770000|2024-09-27 17:22:50|18470.3|18458.3|18470.3|18458.3|18470.3|18458.3|18470.3|18458.3|0
1727457780000|2024-09-27 17:23:00|18471.5|18459.5|18472.6|18460.6|18472.6|18460.6|18471.5|18459.5|1
1727457800000|2024-09-27 17:23:20|18473.8|18461.8|18468.9|18456.9|18473.8|18461.8|18468.9|18456.9|3
1727457810000|2024-09-27 17:23:30|18467.6|18455.6|18468.9|18456.9|18472.4|18460.4|18467.6|18455.6|1
1727457820000|2024-09-27 17:23:40|18470.1|18458.1|18472.4|18460.4|18472.5|18460.5|18470.1|18458.1|0
1727457840000|2024-09-27 17:24:00|18470|18458|18468.8|18456.8|18470|18458|18467.6|18455.6|3
1727457850000|2024-09-27 17:24:10|18469|18457|18468.8|18456.8|18470|18458|18468.8|18456.8|3
1727457860000|2024-09-27 17:24:20|18470|18458|18468.8|18456.8|18470|18458|18468.8|18456.8|0
1727457880000|2024-09-27 17:24:40|18467.6|18455.6|18467.6|18455.6|18468.8|18456.8|18467.6|18455.6|0
1727457890000|2024-09-27 17:24:50|18468.8|18456.8|18467.6|18455.6|18470.1|18458.1|18467.6|18455.6|6
1727457900000|2024-09-27 17:25:00|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|0
1727457910000|2024-09-27 17:25:10|18467.6|18455.6|18466.5|18454.5|18467.6|18455.6|18465.3|18453.3|7
1727457920000|2024-09-27 17:25:20|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|0
1727457940000|2024-09-27 17:25:40|||||||||5
1727457950000|2024-09-27 17:25:50|18457.7|18445.7|18455.1|18443.1|18457.7|18445.7|18455.1|18443.1|68
1727457960000|2024-09-27 17:26:00|18452.7|18440.7|18447.8|18435.8|18452.8|18440.8|18447.8|18435.8|6
1727457970000|2024-09-27 17:26:10|18445.4|18433.4|18446.6|18434.6|18446.6|18434.6|18445.4|18433.4|11
1727457980000|2024-09-27 17:26:20|18445.4|18433.4|18445.3|18433.3|18447.7|18435.7|18444.2|18432.2|31
1727457990000|2024-09-27 17:26:30|18446.5|18434.5|18447.7|18435.7|18449|18437|18446.5|18434.5|1
1727458000000|2024-09-27 17:26:40|18447.8|18435.8|18452.7|18440.7|18452.7|18440.7|18447.8|18435.8|1
1727458010000|2024-09-27 17:26:50|18451.5|18439.5|18452.7|18440.7|18452.7|18440.7|18451.5|18439.5|0
1727458020000|2024-09-27 17:27:00|18452.6|18440.6|18446.5|18434.5|18452.6|18440.6|18446.5|18434.5|4
1727458030000|2024-09-27 17:27:10|18445.3|18433.3|18445.3|18433.3|18445.3|18433.3|18445.3|18433.3|0
1727458040000|2024-09-27 17:27:20|18442.9|18430.9|18442.8|18430.8|18444.1|18432.1|18442.8|18430.8|4
1727458050000|2024-09-27 17:27:30|18441.7|18429.7|18442.8|18430.8|18442.8|18430.8|18441.6|18429.6|2
1727458060000|2024-09-27 17:27:40|18445.2|18433.2|18445.2|18433.2|18445.3|18433.3|18445.2|18433.2|0
1727458070000|2024-09-27 17:27:50|18447.6|18435.6|18446.5|18434.5|18447.6|18435.6|18445.2|18433.2|1
1727458080000|2024-09-27 17:28:00|18446.4|18434.4|18447.7|18435.7|18447.7|18435.7|18446.4|18434.4|1
1727458090000|2024-09-27 17:28:10|18449|18437|18450.2|18438.2|18450.2|18438.2|18449|18437|3
1727458100000|2024-09-27 17:28:20|18453.9|18441.9|18453.9|18441.9|18453.9|18441.9|18452.7|18440.7|0
1727458110000|2024-09-27 17:28:30|18455.2|18443.2|18455.2|18443.2|18455.2|18443.2|18455.2|18443.2|1
1727458120000|2024-09-27 17:28:40|18456.4|18444.4|18455.2|18443.2|18456.5|18444.5|18455.2|18443.2|0
1727458130000|2024-09-27 17:28:50|18456.5|18444.5|18454|18442|18456.5|18444.5|18454|18442|1
1727458140000|2024-09-27 17:29:00|18451.7|18439.7|18451.7|18439.7|18452.8|18440.8|18451.7|18439.7|5
1727458150000|2024-09-27 17:29:10|18452.8|18440.8|18452.8|18440.8|18453|18441|18452.8|18440.8|9
1727458160000|2024-09-27 17:29:20|18452.9|18440.9|18451.6|18439.6|18452.9|18440.9|18451.6|18439.6|1
1727458170000|2024-09-27 17:29:30|18450.4|18438.4|18449.3|18437.3|18450.4|18438.4|18448|18436|0
1727458180000|2024-09-27 17:29:40|18450.5|18438.5|18449.3|18437.3|18450.5|18438.5|18449.2|18437.2|2
1727458190000|2024-09-27 17:29:50|18450.4|18438.4|18454.1|18442.1|18454.1|18442.1|18449.2|18437.2|2
1727458200000|2024-09-27 17:30:00|18454.2|18442.2|18454.2|18442.2|18454.2|18442.2|18454.2|18442.2|0
1727458210000|2024-09-27 17:30:10|18454.1|18442.1|18455.3|18443.3|18455.3|18443.3|18454.1|18442.1|2
1727458220000|2024-09-27 17:30:20|18457.8|18445.8|18459|18447|18460.3|18448.3|18456.6|18444.6|2
1727458230000|2024-09-27 17:30:30|||||||||5
1727458240000|2024-09-27 17:30:40|18457.8|18445.8|18460.3|18448.3|18460.4|18448.4|18457.8|18445.8|4
1727458250000|2024-09-27 17:30:50|18460.4|18448.4|18461.7|18449.7|18461.7|18449.7|18460.4|18448.4|5
1727458260000|2024-09-27 17:31:00|18461.6|18449.6|18460.4|18448.4|18461.6|18449.6|18460.4|18448.4|0
1727458270000|2024-09-27 17:31:10|18462.8|18450.8|18457.9|18445.9|18462.8|18450.8|18457.9|18445.9|4
1727458290000|2024-09-27 17:31:30|18455.5|18443.5|18455.4|18443.4|18455.5|18443.5|18455.4|18443.4|2
1727458310000|2024-09-27 17:31:50|18450.3|18438.3|18449|18437|18450.3|18438.3|18449|18437|2
1727458320000|2024-09-27 17:32:00|18447.7|18435.7|18445.3|18433.3|18448.9|18436.9|18445.3|18433.3|2
1727458330000|2024-09-27 17:32:10|18447.8|18435.8|18447.7|18435.7|18447.8|18435.8|18446.5|18434.5|3
1727458340000|2024-09-27 17:32:20|18446.5|18434.5|18446.5|18434.5|18447.7|18435.7|18446.5|18434.5|2
1727458380000|2024-09-27 17:33:00|18447.7|18435.7|18446.5|18434.5|18447.7|18435.7|18446.5|18434.5|0
1727458400000|2024-09-27 17:33:20|18447.7|18435.7|18447.7|18435.7|18447.7|18435.7|18447.7|18435.7|1
1727458410000|2024-09-27 17:33:30|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|0
1727458420000|2024-09-27 17:33:40|18445.3|18433.3|18446.5|18434.5|18447.7|18435.7|18445.3|18433.3|1
1727458430000|2024-09-27 17:33:50|18447.7|18435.7|18446.5|18434.5|18450.2|18438.2|18445.3|18433.3|1
1727458440000|2024-09-27 17:34:00|18449|18437|18449|18437|18449|18437|18449|18437|0
1727458450000|2024-09-27 17:34:10|18450.2|18438.2|18453.9|18441.9|18454|18442|18450.2|18438.2|3
1727458460000|2024-09-27 17:34:20|18455.1|18443.1|18455.1|18443.1|18455.1|18443.1|18455.1|18443.1|1
1727458470000|2024-09-27 17:34:30|18457.6|18445.6|18458.8|18446.8|18458.8|18446.8|18457.5|18445.5|4
1727458480000|2024-09-27 17:34:40|||||||||7
1727458490000|2024-09-27 17:34:50|18460|18448|18458.8|18446.8|18460|18448|18458.8|18446.8|0
1727458510000|2024-09-27 17:35:10|18458.7|18446.7|18457.5|18445.5|18458.7|18446.7|18457.5|18445.5|0
1727458540000|2024-09-27 17:35:40|18457.4|18445.4|18457.4|18445.4|18457.4|18445.4|18457.4|18445.4|4
1727458550000|2024-09-27 17:35:50|18458.6|18446.6|18457.4|18445.4|18458.6|18446.6|18457.4|18445.4|0
1727458560000|2024-09-27 17:36:00|18458.6|18446.6|18458.6|18446.6|18458.6|18446.6|18458.6|18446.6|0
1727458570000|2024-09-27 17:36:10|18457.4|18445.4|18464.9|18452.9|18464.9|18452.9|18457.3|18445.3|3
1727458580000|2024-09-27 17:36:20|18464.8|18452.8|18463.7|18451.7|18464.8|18452.8|18462.5|18450.5|1
1727458590000|2024-09-27 17:36:30|18463.8|18451.8|18465|18453|18465|18453|18463.8|18451.8|0
1727458600000|2024-09-27 17:36:40|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|2
1727458620000|2024-09-27 17:37:00|18466|18454|18461.1|18449.1|18466|18454|18461.1|18449.1|0
1727458630000|2024-09-27 17:37:10|18459.8|18447.8|18461.2|18449.2|18461.2|18449.2|18459.8|18447.8|5
1727458640000|2024-09-27 17:37:20|18465.1|18445.1|18458.6|18446.6|18465.1|18449.1|18458.6|18445.1|6
1727458650000|2024-09-27 17:37:30|18459.8|18447.8|18458.5|18446.5|18459.8|18447.8|18458.5|18446.5|2
1727458660000|2024-09-27 17:37:40|18459.8|18447.8|18457.3|18445.3|18459.8|18447.8|18457.3|18445.3|1
1727458670000|2024-09-27 17:37:50|18457.4|18445.4|18463.6|18451.6|18463.6|18451.6|18457.4|18445.4|1
1727458680000|2024-09-27 17:38:00|18463.5|18451.5|18462.3|18450.3|18463.5|18451.5|18462.3|18450.3|0
1727458690000|2024-09-27 17:38:10|18459.8|18447.8|18461.1|18449.1|18464.8|18452.8|18459.8|18447.8|0
1727458700000|2024-09-27 17:38:20|18462.3|18450.3|18467.5|18455.5|18467.5|18455.5|18462.3|18450.3|4
1727458710000|2024-09-27 17:38:30|18466.2|18454.2|18467.4|18455.4|18468.7|18456.7|18466.2|18454.2|3
1727458720000|2024-09-27 17:38:40|18467.5|18455.5|18463.8|18451.8|18467.5|18455.5|18463.8|18451.8|0
1727458730000|2024-09-27 17:38:50|18465|18453|18463.9|18451.9|18467.5|18455.5|18463.9|18451.9|11
1727458740000|2024-09-27 17:39:00|18465.1|18453.1|18463.8|18451.8|18465.1|18453.1|18463.8|18451.8|4
1727458750000|2024-09-27 17:39:10|18465.1|18453.1|18463.8|18451.8|18465.1|18453.1|18463.8|18451.8|0
1727458760000|2024-09-27 17:39:20|18462.6|18450.6|18462.6|18450.6|18462.6|18450.6|18462.6|18450.6|0
1727458770000|2024-09-27 17:39:30|18462.7|18450.7|18462.6|18450.6|18463.8|18451.8|18462.6|18450.6|0
1727458800000|2024-09-27 17:40:00|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|0
1727458810000|2024-09-27 17:40:10|18460.2|18448.2|18457.6|18445.6|18460.2|18448.2|18457.6|18445.6|21
1727458820000|2024-09-27 17:40:20|18458.8|18446.8|18461.1|18449.1|18461.1|18449.1|18457.5|18445.5|3
1727458830000|2024-09-27 17:40:30|18461.2|18449.2|18461.1|18449.1|18461.2|18449.2|18461.1|18449.1|2
1727458840000|2024-09-27 17:40:40|18453.8|18441.8|18452.6|18440.6|18453.8|18441.8|18452.6|18440.6|4
1727458850000|2024-09-27 17:40:50|18455|18443|18455|18443|18455|18443|18455|18443|0
1727458860000|2024-09-27 17:41:00|18456.1|18444.1|18457.6|18445.6|18457.6|18445.6|18455|18443|1
1727458870000|2024-09-27 17:41:10|18456.3|18444.3|18457.6|18445.6|18457.6|18445.6|18456.2|18444.2|0
1727458880000|2024-09-27 17:41:20|18458.8|18446.8|18456.4|18444.4|18462.6|18450.6|18456.4|18444.4|0
1727458910000|2024-09-27 17:41:50|18456.5|18444.5|18460|18448|18460|18448|18456.4|18444.4|2
1727458920000|2024-09-27 17:42:00|18461.1|18449.1|18457.6|18445.6|18461.1|18449.1|18457.6|18445.6|0
1727458930000|2024-09-27 17:42:10|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|0
1727458940000|2024-09-27 17:42:20|18458.8|18446.8|18458.8|18446.8|18460|18448|18457.5|18445.5|4
1727458950000|2024-09-27 17:42:30|18457.6|18445.6|18452.8|18440.8|18458.8|18446.8|18452.8|18440.8|0
1727458960000|2024-09-27 17:42:40|18455.2|18443.2|18454|18442|18455.2|18443.2|18452.7|18440.7|1
1727458970000|2024-09-27 17:42:50|18453.9|18441.9|18454|18442|18455.2|18443.2|18453.9|18441.9|0
1727458980000|2024-09-27 17:43:00|18452.7|18440.7|18452.7|18440.7|18452.7|18440.7|18451.5|18439.5|0
1727458990000|2024-09-27 17:43:10|18452.6|18440.6|18452.6|18440.6|18452.6|18440.6|18452.6|18440.6|0
1727459020000|2024-09-27 17:43:40|||||||||1
1727459030000|2024-09-27 17:43:50|18453.8|18441.8|18451.4|18439.4|18453.8|18441.8|18447.8|18435.8|2
1727459050000|2024-09-27 17:44:10|18452.6|18440.6|18455.1|18443.1|18455.1|18443.1|18452.6|18440.6|1
1727459060000|2024-09-27 17:44:20|18453.8|18441.8|18455|18443|18455|18443|18452.6|18440.6|0
1727459070000|2024-09-27 17:44:30|18456.3|18444.3|18457.5|18445.5|18457.5|18445.5|18456.3|18444.3|3
1727459080000|2024-09-27 17:44:40|18459.9|18447.9|18459.9|18447.9|18459.9|18447.9|18459.9|18447.9|0
1727459090000|2024-09-27 17:44:50|18458.7|18446.7|18458.7|18446.7|18458.7|18446.7|18457.5|18445.5|0
1727459100000|2024-09-27 17:45:00|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|0
1727459110000|2024-09-27 17:45:10|18447.3|18435.3|18451|18439|18451.1|18439.1|18447.3|18435.3|13
1727459120000|2024-09-27 17:45:20|18452.3|18440.3|18451.1|18439.1|18452.3|18440.3|18449.9|18437.9|0
1727459130000|2024-09-27 17:45:30|18448.6|18436.6|18448.6|18436.6|18448.6|18436.6|18448.6|18436.6|4
1727459140000|2024-09-27 17:45:40|18447.4|18435.4|18447.5|18435.5|18447.5|18435.5|18446.3|18434.3|7
1727459160000|2024-09-27 17:46:00|||||||||2
1727459170000|2024-09-27 17:46:10|18448.7|18436.7|18448.7|18436.7|18448.7|18436.7|18448.7|18436.7|0
1727459180000|2024-09-27 17:46:20|18449.9|18437.9|18450|18438|18450|18438|18449.9|18437.9|3
1727459200000|2024-09-27 17:46:40|18451.1|18439.1|18451.1|18439.1|18451.1|18439.1|18451.1|18439.1|0
1727459210000|2024-09-27 17:46:50|18451.2|18439.2|18452.3|18440.3|18452.3|18440.3|18451.2|18439.2|6
1727459230000|2024-09-27 17:47:10|18449.9|18437.9|18447.4|18435.4|18449.9|18437.9|18447.4|18435.4|1
1727459240000|2024-09-27 17:47:20|18448.8|18436.8|18450|18438|18450|18438|18448.8|18436.8|8
1727459250000|2024-09-27 17:47:30|18446.1|18434.1|18444.8|18432.8|18446.1|18434.1|18444.8|18432.8|51
1727459260000|2024-09-27 17:47:40|18446|18434|18447.3|18435.3|18447.3|18435.3|18446|18434|2
1727459270000|2024-09-27 17:47:50|18444.9|18432.9|18439.7|18427.7|18446.1|18434.1|18439.7|18427.7|20
1727459280000|2024-09-27 17:48:00|18440.9|18428.9|18443.5|18431.5|18444.7|18432.7|18440.9|18428.9|13
1727459290000|2024-09-27 17:48:10|18444.7|18432.7|18447.2|18435.2|18447.2|18435.2|18444.7|18432.7|0
1727459300000|2024-09-27 17:48:20|18447.1|18435.1|18442|18430|18447.1|18435.1|18439.4|18427.4|23
1727459320000|2024-09-27 17:48:40|18443.2|18431.2|18436.7|18424.7|18444.4|18432.4|18436.7|18424.7|10
1727459330000|2024-09-27 17:48:50|18435.6|18423.6|18435.5|18423.5|18436.6|18424.6|18435.4|18423.4|20
1727459340000|2024-09-27 17:49:00|18435.4|18423.4|18439.2|18427.2|18439.2|18427.2|18435.4|18423.4|5
1727459350000|2024-09-27 17:49:10|18439.1|18427.1|18437.4|18425.4|18439.2|18427.2|18435|18423|32
1727459360000|2024-09-27 17:49:20|18436|18424|18437.3|18425.3|18437.3|18425.3|18436|18424|6
1727459370000|2024-09-27 17:49:30|18436.1|18424.1|18442.4|18430.4|18442.4|18430.4|18436.1|18424.1|27
1727459380000|2024-09-27 17:49:40|18443.6|18431.6|18445|18433|18445|18433|18443.6|18431.6|3
1727459390000|2024-09-27 17:49:50|18446.2|18434.2|18447.6|18435.6|18447.7|18435.7|18446.2|18434.2|11
1727459400000|2024-09-27 17:50:00|18446.4|18434.4|18447.6|18435.6|18447.7|18435.7|18446.4|18434.4|4
1727459410000|2024-09-27 17:50:10|18442.4|18430.4|18446.1|18434.1|18447.3|18435.3|18442.3|18430.3|8
1727459420000|2024-09-27 17:50:20|18445|18433|18449.8|18437.8|18449.9|18437.9|18445|18433|2
1727459430000|2024-09-27 17:50:30|18448.6|18436.6|18449.8|18437.8|18449.8|18437.8|18447.4|18435.4|1
1727459440000|2024-09-27 17:50:40|18448.6|18436.6|18444.9|18432.9|18448.6|18436.6|18444.8|18432.8|2
1727459450000|2024-09-27 17:50:50|18447.4|18435.4|18445|18433|18447.5|18435.5|18442.5|18430.5|12
1727459460000|2024-09-27 17:51:00|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|0
1727459470000|2024-09-27 17:51:10|18447.5|18435.5|18446.3|18434.3|18447.5|18435.5|18446.3|18434.3|7
1727459480000|2024-09-27 17:51:20|18445.1|18433.1|18442.7|18430.7|18445.1|18433.1|18441.5|18429.5|2
1727459490000|2024-09-27 17:51:30|||||||||2
1727459500000|2024-09-27 17:51:40|18442.8|18430.8|18447.8|18435.8|18447.9|18435.9|18442.8|18430.8|2
1727459510000|2024-09-27 17:51:50|18446.6|18434.6|18449|18437|18449|18437|18446.6|18434.6|0
1727459520000|2024-09-27 17:52:00|18449.1|18437.1|18447.8|18435.8|18449.1|18437.1|18446.6|18434.6|2
1727459530000|2024-09-27 17:52:10|18449|18437|18444.1|18432.1|18450.2|18438.2|18444.1|18432.1|0
1727459540000|2024-09-27 17:52:20|18445.3|18433.3|18445.3|18433.3|18446.5|18434.5|18444.1|18432.1|0
1727459550000|2024-09-27 17:52:30|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|0
1727459560000|2024-09-27 17:52:40|||||||||1
1727459570000|2024-09-27 17:52:50|18444.1|18432.1|18444.1|18432.1|18444.2|18432.2|18444.1|18432.1|0
1727459580000|2024-09-27 17:53:00|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|0
1727459590000|2024-09-27 17:53:10|18442.8|18430.8|18442.8|18430.8|18442.9|18430.9|18441.6|18429.6|2
1727459600000|2024-09-27 17:53:20|18441.7|18429.7|18442.8|18430.8|18442.9|18430.9|18441.7|18429.7|5
1727459610000|2024-09-27 17:53:30|18442.9|18430.9|18444|18432|18444|18432|18442.9|18430.9|1
1727459620000|2024-09-27 17:53:40|18442.7|18430.7|18439.1|18427.1|18442.8|18430.8|18439.1|18427.1|0
1727459630000|2024-09-27 17:53:50|18440.3|18428.3|18441.5|18429.5|18441.5|18429.5|18440.3|18428.3|9
1727459640000|2024-09-27 17:54:00|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|1
1727459650000|2024-09-27 17:54:10|18436.7|18424.7|18437.9|18425.9|18437.9|18425.9|18436.7|18424.7|20
1727459660000|2024-09-27 17:54:20|18436.7|18424.7|18438|18426|18439.2|18427.2|18436.7|18424.7|2
1727459670000|2024-09-27 17:54:30|18439.2|18427.2|18441.7|18429.7|18441.7|18429.7|18439.2|18427.2|1
1727459680000|2024-09-27 17:54:40|18440.5|18428.5|18441.7|18429.7|18441.7|18429.7|18440.5|18428.5|0
1727459690000|2024-09-27 17:54:50|18439.3|18427.3|18438.1|18426.1|18439.3|18427.3|18436.9|18424.9|5
1727459700000|2024-09-27 17:55:00|18436.9|18424.9|18444.3|18432.3|18444.3|18432.3|18436.9|18424.9|15
1727459710000|2024-09-27 17:55:10|18444.2|18432.2|18442.9|18430.9|18445.5|18433.5|18441.7|18429.7|3
1727459730000|2024-09-27 17:55:30|18444.1|18432.1|18444.1|18432.1|18445.3|18433.3|18444.1|18432.1|11
1727459750000|2024-09-27 17:55:50|18445.3|18433.3|18446.5|18434.5|18446.5|18434.5|18445.3|18433.3|0
1727459770000|2024-09-27 17:56:10|18446.4|18434.4|18446.4|18434.4|18446.5|18434.5|18446.4|18434.4|4
1727459780000|2024-09-27 17:56:20|18445.2|18433.2|18444|18432|18445.2|18433.2|18444|18432|2
1727459790000|2024-09-27 17:56:30|18446.5|18434.5|18446.4|18434.4|18446.5|18434.5|18446.4|18434.4|19
1727459800000|2024-09-27 17:56:40|18445.2|18433.2|18445.2|18433.2|18445.2|18433.2|18444|18432|3
1727459810000|2024-09-27 17:56:50|18446.4|18434.4|18446.5|18434.5|18446.5|18434.5|18445.2|18433.2|1
1727459820000|2024-09-27 17:57:00|18445.3|18433.3|18445.3|18433.3|18445.3|18433.3|18445.3|18433.3|0
1727459830000|2024-09-27 17:57:10|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|0
1727459840000|2024-09-27 17:57:20|18446.4|18434.4|18443.9|18431.9|18446.4|18434.4|18443.9|18431.9|5
1727459850000|2024-09-27 17:57:30|18446.3|18434.3|18446.4|18434.4|18447.6|18435.6|18446.3|18434.3|3
1727459860000|2024-09-27 17:57:40|18447.6|18435.6|18448.8|18436.8|18448.8|18436.8|18447.6|18435.6|0
1727459870000|2024-09-27 17:57:50|18447.6|18435.6|18445.1|18433.1|18447.6|18435.6|18445.1|18433.1|0
1727459880000|2024-09-27 17:58:00|18445.2|18433.2|18459.8|18447.8|18459.8|18447.8|18445.2|18433.2|10
1727459890000|2024-09-27 17:58:10|18459.9|18447.9|18453.7|18441.7|18459.9|18447.9|18453.7|18441.7|6
1727459900000|2024-09-27 17:58:20|18454.8|18442.8|18456|18444|18456.1|18444.1|18453.6|18441.6|17
1727459910000|2024-09-27 17:58:30|18454.8|18442.8|18454.7|18442.7|18454.8|18442.8|18453.5|18441.5|9
1727459920000|2024-09-27 17:58:40|18453.5|18441.5|18452.5|18440.5|18453.7|18441.7|18452.4|18440.4|13
1727459930000|2024-09-27 17:58:50|18451.3|18439.3|18448.8|18436.8|18451.3|18439.3|18447.6|18435.6|6
1727459940000|2024-09-27 17:59:00|18451.2|18439.2|18450|18438|18451.2|18439.2|18448.8|18436.8|12
1727459950000|2024-09-27 17:59:10|18451.2|18439.2|18447.4|18435.4|18451.2|18439.2|18446.3|18434.3|40
1727459960000|2024-09-27 17:59:20|18446.2|18434.2|18448.5|18436.5|18448.6|18436.6|18446.2|18434.2|29
1727459970000|2024-09-27 17:59:30|18448.6|18436.6|18451|18439|18451|18439|18443.6|18431.6|64
1727459980000|2024-09-27 17:59:40|18450.9|18438.9|18450.8|18438.8|18450.9|18438.9|18450.8|18438.8|43
1727459990000|2024-09-27 17:59:50|18453.3|18441.3|18450.8|18438.8|18453.3|18441.3|18450.8|18438.8|62
1727460000000|2024-09-27 18:00:00|18449.6|18437.6|18448.5|18436.5|18450.8|18438.8|18448.5|18436.5|33
1727460010000|2024-09-27 18:00:10|18446.1|18434.1|18450.8|18438.8|18450.8|18438.8|18446.1|18434.1|20
1727460020000|2024-09-27 18:00:20|18451|18439|18451.1|18439.1|18451.1|18439.1|18449.8|18437.8|41
1727460030000|2024-09-27 18:00:30|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|0
1727460040000|2024-09-27 18:00:40|18451.1|18439.1|18451|18439|18451.1|18439.1|18448.5|18436.5|15
1727460050000|2024-09-27 18:00:50|18450.9|18438.9|18450.9|18438.9|18450.9|18438.9|18450.9|18438.9|23
1727460070000|2024-09-27 18:01:10|18450.8|18438.8|18450.9|18438.9|18450.9|18438.9|18450.8|18438.8|8
1727460080000|2024-09-27 18:01:20|18450.8|18438.8|18449.8|18437.8|18451|18439|18449.8|18437.8|11
1727460090000|2024-09-27 18:01:30|18451|18439|18456|18444|18456|18444|18451|18439|2
1727460100000|2024-09-27 18:01:40|18458.5|18446.5|18461|18449|18461|18449|18458.5|18446.5|5
1727460110000|2024-09-27 18:01:50|18460.8|18448.8|18458.5|18446.5|18460.8|18448.8|18458.5|18446.5|12
1727460120000|2024-09-27 18:02:00|18458.4|18446.4|18456|18444|18458.5|18446.5|18456|18444|4
1727460130000|2024-09-27 18:02:10|18457.2|18445.2|18459.7|18447.7|18459.7|18447.7|18456|18444|8
1727460140000|2024-09-27 18:02:20|18458.5|18446.5|18457.2|18445.2|18459.6|18447.6|18457.2|18445.2|2
1727460150000|2024-09-27 18:02:30|18454.8|18442.8|18454.8|18442.8|18454.8|18442.8|18454.8|18442.8|4
1727460160000|2024-09-27 18:02:40|18456|18444|18456|18444|18457.2|18445.2|18454.8|18442.8|0
1727460170000|2024-09-27 18:02:50|18453.6|18441.6|18456|18444|18456|18444|18453.6|18441.6|4
1727460180000|2024-09-27 18:03:00|||||||||3
1727460190000|2024-09-27 18:03:10|18457.2|18445.2|18458.5|18446.5|18458.5|18446.5|18457.2|18445.2|7
1727460200000|2024-09-27 18:03:20|18458.4|18446.4|18458.4|18446.4|18458.4|18446.4|18458.4|18446.4|1
1727460210000|2024-09-27 18:03:30|18458.5|18446.5|18460.9|18448.9|18460.9|18448.9|18458.5|18446.5|21
1727460220000|2024-09-27 18:03:40|18459.7|18447.7|18462.2|18450.2|18463.5|18451.5|18459.7|18447.7|0
1727460230000|2024-09-27 18:03:50|18462.1|18450.1|18456.2|18444.2|18462.1|18450.1|18456|18444|23
1727460240000|2024-09-27 18:04:00|18457.3|18445.3|18458.6|18446.6|18459.8|18447.8|18456.2|18444.2|2
1727460250000|2024-09-27 18:04:10|18457.2|18445.2|18456.1|18444.1|18457.3|18445.3|18456|18444|1
1727460260000|2024-09-27 18:04:20|18456|18444|18461|18449|18462.1|18450.1|18456|18444|5
1727460270000|2024-09-27 18:04:30|18460.9|18448.9|18457.1|18445.1|18460.9|18448.9|18456|18444|8
1727460280000|2024-09-27 18:04:40|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18457.1|18445.1|1
1727460290000|2024-09-27 18:04:50|18458.4|18446.4|18459.8|18447.8|18462.1|18450.1|18458.4|18446.4|13
1727460300000|2024-09-27 18:05:00|18461|18449|18461|18449|18461|18449|18461|18449|0
1727703000000|2024-09-30 13:30:00|18418|18406|18446.7|18434.7|18447.9|18435.9|18418|18406|121
1727703010000|2024-09-30 13:30:10|18449.2|18437.2|18443|18431|18449.2|18437.2|18440.5|18428.5|55
1727703020000|2024-09-30 13:30:20|18445.4|18433.4|18446.7|18434.7|18449.2|18437.2|18441.7|18429.7|48
1727703030000|2024-09-30 13:30:30|18443|18431|18439.2|18427.2|18445.4|18433.4|18436.7|18424.7|10
1727703040000|2024-09-30 13:30:40|18437.9|18425.9|18440.4|18428.4|18442.9|18430.9|18437.9|18425.9|15
1727703050000|2024-09-30 13:30:50|18441.7|18429.7|18439.2|18427.2|18442.9|18430.9|18439.2|18427.2|20
1727703060000|2024-09-30 13:31:00|18441.7|18429.7|18428|18416|18444.2|18432.2|18428|18416|74
1727703070000|2024-09-30 13:31:10|18435.4|18423.4|18442.9|18430.9|18442.9|18430.9|18435.4|18423.4|15
1727703080000|2024-09-30 13:31:20|18441.7|18429.7|18444.2|18432.2|18447.9|18435.9|18440.5|18428.5|25
1727703090000|2024-09-30 13:31:30|18445.4|18433.4|18451.7|18439.7|18451.7|18439.7|18443|18431|122
1727703100000|2024-09-30 13:31:40|18455.5|18443.5|18468|18456|18468|18456|18454.2|18442.2|46
1727703110000|2024-09-30 13:31:50|18469.2|18457.2|18468|18456|18469.2|18457.2|18461.7|18449.7|32
1727703120000|2024-09-30 13:32:00|18470.5|18458.5|18469.2|18457.2|18471.7|18459.7|18469.2|18457.2|39
1727703130000|2024-09-30 13:32:10|18471.7|18459.7|18453|18441|18471.7|18459.7|18453|18441|32
1727703140000|2024-09-30 13:32:20|18449.3|18437.3|18453|18441|18455.5|18443.5|18448|18436|40
1727703150000|2024-09-30 13:32:30|18454.2|18442.2|18455.5|18443.5|18455.5|18443.5|18450.5|18438.5|21
1727703160000|2024-09-30 13:32:40|18454.2|18442.2|18458|18446|18460.5|18448.5|18453|18441|20
1727703170000|2024-09-30 13:32:50|18456.7|18444.7|18453|18441|18458|18446|18453|18441|17
1727703180000|2024-09-30 13:33:00|18451.7|18439.7|18450.5|18438.5|18453|18441|18449.2|18437.2|19
1727703190000|2024-09-30 13:33:10|18451.8|18439.8|18450.5|18438.5|18454.2|18442.2|18450.5|18438.5|19
1727703200000|2024-09-30 13:33:20|18454.2|18442.2|18454.2|18442.2|18454.2|18442.2|18454.2|18442.2|2
1727703210000|2024-09-30 13:33:30|18451.8|18439.8|18450.5|18438.5|18451.8|18439.8|18450.5|18438.5|7
1727703220000|2024-09-30 13:33:40|18449.2|18437.2|18446.8|18434.8|18449.2|18437.2|18446.8|18434.8|7
1727703230000|2024-09-30 13:33:50|18449.2|18437.2|18453|18441|18453|18441|18449.2|18437.2|18
1727703240000|2024-09-30 13:34:00|18448|18436|18448|18436|18450.5|18438.5|18448|18436|27
1727703250000|2024-09-30 13:34:10|18453|18441|18454.3|18442.3|18454.3|18442.3|18453|18441|6
1727703260000|2024-09-30 13:34:20|18453|18441|18450.5|18438.5|18454.3|18442.3|18449.2|18437.2|14
1727703270000|2024-09-30 13:34:30|18448|18436|18448|18436|18448|18436|18446.7|18434.7|3
1727703280000|2024-09-30 13:34:40|18449.2|18437.2|18450.5|18438.5|18451.7|18439.7|18449.2|18437.2|12
1727703290000|2024-09-30 13:34:50|18449.2|18437.2|18449.2|18437.2|18449.2|18437.2|18448|18436|20
1727703300000|2024-09-30 13:35:00|18446.7|18434.7|18446.7|18434.7|18448|18436|18446.7|18434.7|5
1727703310000|2024-09-30 13:35:10|18448|18436|18450.5|18438.5|18450.5|18438.5|18448|18436|7
1727703320000|2024-09-30 13:35:20|18453|18441|18451.7|18439.7|18453|18441|18450.5|18438.5|9
1727703330000|2024-09-30 13:35:30|18450.5|18438.5|18450.5|18438.5|18450.5|18438.5|18450.5|18438.5|2
1727703340000|2024-09-30 13:35:40|18449.3|18437.3|18440.5|18428.5|18449.3|18437.3|18439.3|18427.3|34
1727703350000|2024-09-30 13:35:50|18439.3|18427.3|18434.3|18422.3|18440.5|18428.5|18433|18421|37
1727703360000|2024-09-30 13:36:00|18433|18421|18434.3|18422.3|18434.3|18422.3|18431.8|18419.8|6
1727703370000|2024-09-30 13:36:10|18433|18421|18435.5|18423.5|18436.8|18424.8|18433|18421|9
1727703380000|2024-09-30 13:36:20|18436.8|18424.8|18430.5|18418.5|18441.8|18429.8|18430.5|18418.5|27
1727703390000|2024-09-30 13:36:30|18433|18421|18433|18421|18433|18421|18433|18421|4
1727703400000|2024-09-30 13:36:40|18431.8|18419.8|18433|18421|18434.3|18422.3|18431.8|18419.8|5
1727703410000|2024-09-30 13:36:50|18434.3|18422.3|18434.3|18422.3|18435.5|18423.5|18434.3|18422.3|4
1727703420000|2024-09-30 13:37:00|18436.7|18424.7|18435.5|18423.5|18438|18426|18434.3|18422.3|20
1727703430000|2024-09-30 13:37:10|18438|18426|18435.5|18423.5|18438|18426|18435.5|18423.5|16
1727703440000|2024-09-30 13:37:20|18434.3|18422.3|18430.5|18418.5|18434.3|18422.3|18430.5|18418.5|3
1727703450000|2024-09-30 13:37:30|18429.3|18417.3|18426.8|18414.8|18431.8|18419.8|18426.8|18414.8|16
1727703460000|2024-09-30 13:37:40|18425.5|18413.5|18428|18416|18428|18416|18424.3|18412.3|14
1727703470000|2024-09-30 13:37:50|18430.5|18418.5|18424.3|18412.3|18430.5|18418.5|18424.3|18412.3|14
1727703480000|2024-09-30 13:38:00|18425.5|18413.5|18425.5|18413.5|18426.8|18414.8|18424.3|18412.3|3
1727703490000|2024-09-30 13:38:10|18426.8|18414.8|18425.5|18413.5|18426.8|18414.8|18425.5|18413.5|2
1727703500000|2024-09-30 13:38:20|||||||||2
1727703510000|2024-09-30 13:38:30|||||||||1
1727703520000|2024-09-30 13:38:40|18428|18416|18429.3|18417.3|18429.3|18417.3|18426.8|18414.8|20
1727703530000|2024-09-30 13:38:50|18428|18416|18424.3|18412.3|18429.3|18417.3|18424.3|18412.3|5
1727703540000|2024-09-30 13:39:00|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|18421.8|18409.8|9
1727703550000|2024-09-30 13:39:10|18424.3|18412.3|18419.3|18407.3|18424.3|18412.3|18419.3|18407.3|35
1727703560000|2024-09-30 13:39:20|18421.8|18409.8|18420.6|18408.6|18421.8|18409.8|18420.6|18408.6|8
1727703570000|2024-09-30 13:39:30|18419.3|18407.3|18420.6|18408.6|18420.6|18408.6|18419.3|18407.3|4
1727703580000|2024-09-30 13:39:40|18416.8|18404.8|18419.3|18407.3|18420.6|18408.6|18416.8|18404.8|8
1727703590000|2024-09-30 13:39:50|18418.1|18406.1|18418.1|18406.1|18420.6|18408.6|18418.1|18406.1|3
1727703600000|2024-09-30 13:40:00|18414.3|18402.3|18414.3|18402.3|18418.1|18406.1|18414.3|18402.3|11
1727703610000|2024-09-30 13:40:10|18416.8|18404.8|18421.8|18409.8|18421.8|18409.8|18415.6|18403.6|7
1727703620000|2024-09-30 13:40:20|18423.1|18411.1|18428.1|18416.1|18428.1|18416.1|18423.1|18411.1|15
1727703630000|2024-09-30 13:40:30|18429.3|18417.3|18429.3|18417.3|18429.3|18417.3|18428.1|18416.1|6
1727703640000|2024-09-30 13:40:40|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|6
1727703650000|2024-09-30 13:40:50|18434.3|18422.3|18434.3|18422.3|18436.8|18424.8|18434.3|18422.3|4
1727703660000|2024-09-30 13:41:00|18435.6|18423.6|18435.6|18423.6|18436.8|18424.8|18434.3|18422.3|3
1727703670000|2024-09-30 13:41:10|18435.5|18423.5|18434.3|18422.3|18436.8|18424.8|18434.3|18422.3|3
1727703680000|2024-09-30 13:41:20|18433.1|18421.1|18430.5|18418.5|18434.3|18422.3|18430.5|18418.5|9
1727703690000|2024-09-30 13:41:30|18429.3|18417.3|18430.5|18418.5|18430.5|18418.5|18429.3|18417.3|2
1727703700000|2024-09-30 13:41:40|18429.3|18417.3|18429.3|18417.3|18431.8|18419.8|18429.3|18417.3|3
1727703710000|2024-09-30 13:41:50|18430.5|18418.5|18429.3|18417.3|18430.5|18418.5|18426.8|18414.8|11
1727703720000|2024-09-30 13:42:00|18428|18416|18428|18416|18429.3|18417.3|18425.5|18413.5|4
1727703730000|2024-09-30 13:42:10|18426.8|18414.8|18428|18416|18428|18416|18426.8|18414.8|6
1727703740000|2024-09-30 13:42:20|18429.3|18417.3|18429.3|18417.3|18429.3|18417.3|18428|18416|1
1727703750000|2024-09-30 13:42:30|18430.5|18418.5|18433|18421|18433|18421|18429.3|18417.3|10
1727703760000|2024-09-30 13:42:40|18434.3|18422.3|18433|18421|18435.5|18423.5|18433|18421|6
1727703770000|2024-09-30 13:42:50|18434.3|18422.3|18435.5|18423.5|18435.5|18423.5|18433|18421|1
1727703780000|2024-09-30 13:43:00|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|18434.3|18422.3|24
1727703790000|2024-09-30 13:43:10|||||||||14
1727703800000|2024-09-30 13:43:20|18431.8|18419.8|18435.5|18423.5|18435.5|18423.5|18430.6|18418.6|13
1727703810000|2024-09-30 13:43:30|18434.3|18422.3|18435.6|18423.6|18436.8|18424.8|18434.3|18422.3|7
1727703820000|2024-09-30 13:43:40|18436.8|18424.8|18435.6|18423.6|18438.1|18426.1|18435.6|18423.6|10
1727703830000|2024-09-30 13:43:50|18441.8|18429.8|18446.8|18434.8|18446.8|18434.8|18441.8|18429.8|8
1727703840000|2024-09-30 13:44:00|18444.3|18432.3|18440.6|18428.6|18444.3|18432.3|18440.6|18428.6|6
1727703850000|2024-09-30 13:44:10|18441.8|18429.8|18445.6|18433.6|18445.6|18433.6|18440.6|18428.6|12
1727703860000|2024-09-30 13:44:20|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|0
1727703870000|2024-09-30 13:44:30|18439.3|18427.3|18439.3|18427.3|18439.3|18427.3|18439.3|18427.3|2
1727703880000|2024-09-30 13:44:40|18438.1|18426.1|18435.6|18423.6|18438.1|18426.1|18435.6|18423.6|1
1727703900000|2024-09-30 13:45:00|18436.9|18424.9|18434.3|18422.3|18436.9|18424.9|18434.3|18422.3|10
1727703910000|2024-09-30 13:45:10|18436.8|18424.8|18436.8|18424.8|18436.8|18424.8|18436.8|18424.8|5
1727703920000|2024-09-30 13:45:20|18435.6|18423.6|18443.1|18431.1|18443.1|18431.1|18435.6|18423.6|9
1727703930000|2024-09-30 13:45:30|18441.8|18429.8|18443.1|18431.1|18443.1|18431.1|18441.8|18429.8|3
1727703940000|2024-09-30 13:45:40|18439.3|18427.3|18436.8|18424.8|18439.3|18427.3|18436.8|18424.8|10
1727703950000|2024-09-30 13:45:50|18434.3|18422.3|18434.3|18422.3|18435.6|18423.6|18434.3|18422.3|16
1727703960000|2024-09-30 13:46:00|18436.8|18424.8|18434.3|18422.3|18436.8|18424.8|18434.3|18422.3|9
1727703970000|2024-09-30 13:46:10|18433.1|18421.1|18433.1|18421.1|18433.1|18421.1|18431.8|18419.8|3
1727703980000|2024-09-30 13:46:20|18434.3|18422.3|18439.3|18427.3|18439.3|18427.3|18434.3|18422.3|8
1727703990000|2024-09-30 13:46:30|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|11
1727704000000|2024-09-30 13:46:40|18434.3|18422.3|18434.3|18422.3|18436.8|18424.8|18434.3|18422.3|8
1727704010000|2024-09-30 13:46:50|18435.5|18423.5|18434.3|18422.3|18436.8|18424.8|18434.3|18422.3|1
1727704020000|2024-09-30 13:47:00|18435.5|18423.5|18431.8|18419.8|18435.5|18423.5|18431.8|18419.8|25
1727704030000|2024-09-30 13:47:10|18433|18421|18433|18421|18433|18421|18433|18421|5
1727704040000|2024-09-30 13:47:20|18433.1|18421.1|18431.8|18419.8|18433.1|18421.1|18431.8|18419.8|1
1727704050000|2024-09-30 13:47:30|||||||||2
1727704060000|2024-09-30 13:47:40|18430.6|18418.6|18430.6|18418.6|18430.6|18418.6|18429.3|18417.3|2
1727704070000|2024-09-30 13:47:50|18429.3|18417.3|18430.6|18418.6|18431.8|18419.8|18429.3|18417.3|11
1727704080000|2024-09-30 13:48:00|18429.3|18417.3|18429.3|18417.3|18430.6|18418.6|18429.3|18417.3|2
1727704090000|2024-09-30 13:48:10|18428.1|18416.1|18425.6|18413.6|18430.6|18418.6|18425.6|18413.6|6
1727704100000|2024-09-30 13:48:20|18426.8|18414.8|18429.3|18417.3|18429.3|18417.3|18425.6|18413.6|3
1727704120000|2024-09-30 13:48:40|18430.6|18418.6|18430.6|18418.6|18430.6|18418.6|18429.3|18417.3|3
1727704130000|2024-09-30 13:48:50|18429.3|18417.3|18429.3|18417.3|18430.6|18418.6|18428.1|18416.1|1
1727704150000|2024-09-30 13:49:10|18428.1|18416.1|18426.8|18414.8|18428.1|18416.1|18426.8|18414.8|4
1727704160000|2024-09-30 13:49:20|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|5
1727704170000|2024-09-30 13:49:30|18426.8|18414.8|18418.1|18406.1|18428.1|18416.1|18418.1|18406.1|12
1727704180000|2024-09-30 13:49:40|18416.8|18404.8|18416.8|18404.8|18418.1|18406.1|18415.6|18403.6|1
1727704190000|2024-09-30 13:49:50|18415.6|18403.6|18416.8|18404.8|18416.8|18404.8|18415.6|18403.6|0
1727704200000|2024-09-30 13:50:00|18418.1|18406.1|18414.3|18402.3|18418.1|18406.1|18414.3|18402.3|20
1727704210000|2024-09-30 13:50:10|18413.1|18401.1|18420.6|18408.6|18421.8|18409.8|18411.8|18399.8|13
1727704220000|2024-09-30 13:50:20|18424.3|18412.3|18419.3|18407.3|18424.3|18412.3|18419.3|18407.3|4
1727704240000|2024-09-30 13:50:40|18418.1|18406.1|18416.8|18404.8|18419.3|18407.3|18416.8|18404.8|7
1727704250000|2024-09-30 13:50:50|18418.1|18406.1|18415.6|18403.6|18418.1|18406.1|18415.6|18403.6|4
1727704260000|2024-09-30 13:51:00|18414.4|18402.4|18414.4|18402.4|18415.6|18403.6|18414.4|18402.4|4
1727704270000|2024-09-30 13:51:10|18411.9|18399.9|18411.9|18399.9|18411.9|18399.9|18411.9|18399.9|4
1727704280000|2024-09-30 13:51:20|18413.1|18401.1|18418.1|18406.1|18420.6|18408.6|18413.1|18401.1|18
1727704290000|2024-09-30 13:51:30|18416.9|18404.9|18416.9|18404.9|18418.1|18406.1|18414.4|18402.4|5
1727704300000|2024-09-30 13:51:40|18415.6|18403.6|18414.4|18402.4|18416.9|18404.9|18414.4|18402.4|2
1727704310000|2024-09-30 13:51:50|18415.6|18403.6|18420.6|18408.6|18420.6|18408.6|18415.6|18403.6|18
1727704320000|2024-09-30 13:52:00|18419.4|18407.4|18423.1|18411.1|18423.1|18411.1|18419.3|18407.3|6
1727704330000|2024-09-30 13:52:10|18424.3|18412.3|18424.3|18412.3|18424.3|18412.3|18424.3|18412.3|2
1727704340000|2024-09-30 13:52:20|18424.4|18412.4|18426.8|18414.8|18428.1|18416.1|18424.4|18412.4|4
1727704350000|2024-09-30 13:52:30|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|18428.1|18416.1|1
1727704360000|2024-09-30 13:52:40|||||||||5
1727704370000|2024-09-30 13:52:50|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|18426.8|18414.8|0
1727704380000|2024-09-30 13:53:00|18424.3|18412.3|18414.4|18402.4|18425.6|18413.6|18414.4|18402.4|22
1727704390000|2024-09-30 13:53:10|18413.1|18401.1|18411.9|18399.9|18414.4|18402.4|18411.9|18399.9|16
1727704400000|2024-09-30 13:53:20|18413.1|18401.1|18423.1|18411.1|18423.1|18411.1|18413.1|18401.1|12
1727704410000|2024-09-30 13:53:30|18424.4|18412.4|18423.1|18411.1|18424.4|18412.4|18423.1|18411.1|2
1727704420000|2024-09-30 13:53:40|18421.9|18409.9|18420.6|18408.6|18421.9|18409.9|18420.6|18408.6|2
1727704430000|2024-09-30 13:53:50|18423.1|18411.1|18423.1|18411.1|18423.1|18411.1|18423.1|18411.1|1
1727704440000|2024-09-30 13:54:00|18421.9|18409.9|18420.6|18408.6|18423.1|18411.1|18420.6|18408.6|9
1727704450000|2024-09-30 13:54:10|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|18419.3|18407.3|0
1727704460000|2024-09-30 13:54:20|18416.8|18404.8|18411.9|18399.9|18416.8|18404.8|18411.9|18399.9|13
1727704470000|2024-09-30 13:54:30|18413.1|18401.1|18413.1|18401.1|18415.6|18403.6|18411.9|18399.9|3
1727704480000|2024-09-30 13:54:40|18414.4|18402.4|18415.6|18403.6|18415.6|18403.6|18414.4|18402.4|3
1727704490000|2024-09-30 13:54:50|18414.4|18402.4|18415.6|18403.6|18415.6|18403.6|18414.4|18402.4|9
1727704500000|2024-09-30 13:55:00|18414.4|18402.4|18414.4|18402.4|18415.6|18403.6|18414.4|18402.4|12
1727704510000|2024-09-30 13:55:10|18411.9|18399.9|18411.9|18399.9|18411.9|18399.9|18411.9|18399.9|4
1727704520000|2024-09-30 13:55:20|18410.6|18398.6|18405.6|18393.6|18410.6|18398.6|18405.6|18393.6|17
1727704530000|2024-09-30 13:55:30|18404.4|18392.4|18408.1|18396.1|18409.4|18397.4|18403.1|18391.1|20
1727704540000|2024-09-30 13:55:40|18409.4|18397.4|18406.9|18394.9|18409.4|18397.4|18406.9|18394.9|3
1727704550000|2024-09-30 13:55:50|18408.1|18396.1|18406.9|18394.9|18408.1|18396.1|18406.9|18394.9|12
1727704560000|2024-09-30 13:56:00|18408.1|18396.1|18409.4|18397.4|18410.6|18398.6|18408.1|18396.1|16
1727704570000|2024-09-30 13:56:10|18410.6|18398.6|18418.1|18406.1|18418.1|18406.1|18410.6|18398.6|7
1727704580000|2024-09-30 13:56:20|18416.9|18404.9|18420.6|18408.6|18420.6|18408.6|18416.9|18404.9|9
1727704590000|2024-09-30 13:56:30|18421.8|18409.8|18420.6|18408.6|18421.8|18409.8|18420.6|18408.6|1
1727704600000|2024-09-30 13:56:40|18419.4|18407.4|18419.4|18407.4|18420.6|18408.6|18419.4|18407.4|9
1727704610000|2024-09-30 13:56:50|18420.6|18408.6|18420.6|18408.6|18420.6|18408.6|18420.6|18408.6|5
1727704620000|2024-09-30 13:57:00|18416.9|18404.9|18420.6|18408.6|18421.9|18409.9|18416.9|18404.9|10
1727704630000|2024-09-30 13:57:10|18419.4|18407.4|18418.1|18406.1|18419.4|18407.4|18416.9|18404.9|6
1727704640000|2024-09-30 13:57:20|18419.4|18407.4|18418.1|18406.1|18419.4|18407.4|18416.9|18404.9|8
1727704650000|2024-09-30 13:57:30|18416.9|18404.9|18416.9|18404.9|18416.9|18404.9|18416.9|18404.9|3
1727704660000|2024-09-30 13:57:40|18418.1|18406.1|18418.1|18406.1|18419.4|18407.4|18418.1|18406.1|2
1727704670000|2024-09-30 13:57:50|18419.4|18407.4|18416.9|18404.9|18419.4|18407.4|18416.9|18404.9|2
1727704680000|2024-09-30 13:58:00|18418.1|18406.1|18418.1|18406.1|18418.1|18406.1|18416.9|18404.9|2
1727704690000|2024-09-30 13:58:10|18416.9|18404.9|18418.1|18406.1|18418.1|18406.1|18416.9|18404.9|1
1727704700000|2024-09-30 13:58:20|18416.9|18404.9|18416.9|18404.9|18418.1|18406.1|18416.9|18404.9|21
1727704710000|2024-09-30 13:58:30|18423.1|18411.1|18419.4|18407.4|18424.4|18412.4|18419.4|18407.4|19
1727704720000|2024-09-30 13:58:40|18418.1|18406.1|18419.4|18407.4|18419.4|18407.4|18418.1|18406.1|1
1727704730000|2024-09-30 13:58:50|18416.9|18404.9|18418.1|18406.1|18418.1|18406.1|18416.9|18404.9|3
1727704740000|2024-09-30 13:59:00|18416.9|18404.9|18420.6|18408.6|18420.6|18408.6|18416.9|18404.9|5
1727704750000|2024-09-30 13:59:10|18418.1|18406.1|18416.9|18404.9|18421.9|18409.9|18416.9|18404.9|11
1727704760000|2024-09-30 13:59:20|18418.1|18406.1|18423.1|18411.1|18423.1|18411.1|18418.1|18406.1|6
1727704770000|2024-09-30 13:59:30|18421.9|18409.9|18420.6|18408.6|18421.9|18409.9|18420.6|18408.6|1
1727704790000|2024-09-30 13:59:50|18419.4|18407.4|18418.1|18406.1|18419.4|18407.4|18418.1|18406.1|3
1727704800000|2024-09-30 14:00:00|18419.4|18407.4|18421.9|18409.9|18421.9|18409.9|18418.1|18406.1|8
1727704810000|2024-09-30 14:00:10|18423.1|18411.1|18423.1|18411.1|18423.1|18411.1|18423.1|18411.1|5
1727704840000|2024-09-30 14:00:40|18425.6|18413.6|18426.9|18414.9|18426.9|18414.9|18425.6|18413.6|2
1727704850000|2024-09-30 14:00:50|18431.8|18419.8|18430.6|18418.6|18431.8|18419.8|18429.4|18417.4|16
1727704860000|2024-09-30 14:01:00|18431.8|18419.8|18430.6|18418.6|18431.8|18419.8|18429.4|18417.4|7
1727704870000|2024-09-30 14:01:10|18429.4|18417.4|18430.6|18418.6|18431.8|18419.8|18429.3|18417.3|4
1727704880000|2024-09-30 14:01:20|18431.8|18419.8|18430.6|18418.6|18431.8|18419.8|18429.3|18417.3|13
1727704900000|2024-09-30 14:01:40|18431.8|18419.8|18436.8|18424.8|18436.8|18424.8|18431.8|18419.8|4
1727704910000|2024-09-30 14:01:50|18435.6|18423.6|18438.1|18426.1|18438.1|18426.1|18435.6|18423.6|8
1727704920000|2024-09-30 14:02:00|18439.3|18427.3|18441.8|18429.8|18441.8|18429.8|18439.3|18427.3|19
1727704930000|2024-09-30 14:02:10|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|2
1727704940000|2024-09-30 14:02:20|18440.6|18428.6|18440.6|18428.6|18440.6|18428.6|18440.6|18428.6|1
1727704950000|2024-09-30 14:02:30|||||||||1
1727704960000|2024-09-30 14:02:40|||||||||4
1727704970000|2024-09-30 14:02:50|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|3
1727704980000|2024-09-30 14:03:00|18440.6|18428.6|18440.6|18428.6|18440.6|18428.6|18440.6|18428.6|4
1727704990000|2024-09-30 14:03:10|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|2
1727705000000|2024-09-30 14:03:20|||||||||4
1727705010000|2024-09-30 14:03:30|||||||||2
1727705020000|2024-09-30 14:03:40|||||||||18
1727705030000|2024-09-30 14:03:50|18443|18431|18445.5|18433.5|18445.5|18433.5|18443|18431|22
1727705040000|2024-09-30 14:04:00|18444.3|18432.3|18444.3|18432.3|18445.5|18433.5|18444.3|18432.3|2
1727705050000|2024-09-30 14:04:10|18445.5|18433.5|18446.8|18434.8|18446.8|18434.8|18445.5|18433.5|7
1727705060000|2024-09-30 14:04:20|18448|18436|18448|18436|18448|18436|18448|18436|1
1727705070000|2024-09-30 14:04:30|||||||||4
1727705080000|2024-09-30 14:04:40|18445.5|18433.5|18448|18436|18448|18436|18445.5|18433.5|2
1727705090000|2024-09-30 14:04:50|18449.3|18437.3|18449.3|18437.3|18449.3|18437.3|18449.3|18437.3|3
1727705100000|2024-09-30 14:05:00|18453|18441|18449.2|18437.2|18454.2|18442.2|18448|18436|34
1727705110000|2024-09-30 14:05:10|18451.7|18439.7|18450.5|18438.5|18451.7|18439.7|18450.5|18438.5|7
1727705120000|2024-09-30 14:05:20|18453|18441|18453|18441|18453|18441|18453|18441|16
1727705130000|2024-09-30 14:05:30|18454.2|18442.2|18455.5|18443.5|18455.5|18443.5|18454.2|18442.2|2
1727705140000|2024-09-30 14:05:40|18456.7|18444.7|18454.2|18442.2|18456.7|18444.7|18454.2|18442.2|1
1727705150000|2024-09-30 14:05:50|18455.5|18443.5|18448|18436|18455.5|18443.5|18448|18436|5
1727705160000|2024-09-30 14:06:00|18446.8|18434.8|18448|18436|18451.7|18439.7|18446.8|18434.8|7
1727705170000|2024-09-30 14:06:10|18446.8|18434.8|18444.3|18432.3|18446.8|18434.8|18444.3|18432.3|18
1727705180000|2024-09-30 14:06:20|18444.2|18432.2|18444.2|18432.2|18444.2|18432.2|18444.2|18432.2|4
1727705190000|2024-09-30 14:06:30|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|4
1727705200000|2024-09-30 14:06:40|18443|18431|18441.8|18429.8|18444.3|18432.3|18441.8|18429.8|1
1727705210000|2024-09-30 14:06:50|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|1
1727705220000|2024-09-30 14:07:00|18441.8|18429.8|18440.5|18428.5|18441.8|18429.8|18440.5|18428.5|4
1727705230000|2024-09-30 14:07:10|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18440.5|18428.5|8
1727705240000|2024-09-30 14:07:20|||||||||3
1727705250000|2024-09-30 14:07:30|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18443|18431|4
1727705260000|2024-09-30 14:07:40|18445.5|18433.5|18444.3|18432.3|18445.5|18433.5|18444.3|18432.3|2
1727705270000|2024-09-30 14:07:50|18445.5|18433.5|18445.5|18433.5|18446.8|18434.8|18445.5|18433.5|2
1727705280000|2024-09-30 14:08:00|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|6
1727705300000|2024-09-30 14:08:20|18443|18431|18441.8|18429.8|18443|18431|18440.5|18428.5|7
1727705310000|2024-09-30 14:08:30|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|1
1727705320000|2024-09-30 14:08:40|||||||||1
1727705330000|2024-09-30 14:08:50|18439.3|18427.3|18439.3|18427.3|18439.3|18427.3|18439.3|18427.3|2
1727705350000|2024-09-30 14:09:10|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|2
1727705360000|2024-09-30 14:09:20|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|5
1727705370000|2024-09-30 14:09:30|18441.8|18429.8|18440.5|18428.5|18441.8|18429.8|18439.3|18427.3|8
1727705380000|2024-09-30 14:09:40|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18440.5|18428.5|0
1727705390000|2024-09-30 14:09:50|18440.5|18428.5|18440.5|18428.5|18444.3|18432.3|18439.3|18427.3|9
1727705400000|2024-09-30 14:10:00|18441.8|18429.8|18441.8|18429.8|18444.3|18432.3|18441.8|18429.8|4
1727705410000|2024-09-30 14:10:10|18440.5|18428.5|18441.8|18429.8|18443|18431|18440.5|18428.5|7
1727705420000|2024-09-30 14:10:20|18443|18431|18441.8|18429.8|18443|18431|18441.8|18429.8|1
1727705430000|2024-09-30 14:10:30|18443|18431|18443|18431|18443|18431|18443|18431|1
1727705440000|2024-09-30 14:10:40|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18443|18431|1
1727705450000|2024-09-30 14:10:50|18444.3|18432.3|18441.8|18429.8|18445.5|18433.5|18441.8|18429.8|1
1727705470000|2024-09-30 14:11:10|18440.5|18428.5|18441.8|18429.8|18441.8|18429.8|18440.5|18428.5|9
1727705480000|2024-09-30 14:11:20|18443|18431|18443|18431|18444.3|18432.3|18443|18431|12
1727705490000|2024-09-30 14:11:30|18443.1|18431.1|18444.3|18432.3|18444.3|18432.3|18443|18431|5
1727705500000|2024-09-30 14:11:40|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18444.3|18432.3|1
1727705510000|2024-09-30 14:11:50|18446.8|18434.8|18444.3|18432.3|18446.8|18434.8|18444.3|18432.3|1
1727705520000|2024-09-30 14:12:00|18445.5|18433.5|18445.5|18433.5|18446.8|18434.8|18445.5|18433.5|2
1727705530000|2024-09-30 14:12:10|||||||||1
1727705540000|2024-09-30 14:12:20|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|3
1727705550000|2024-09-30 14:12:30|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|9
1727705560000|2024-09-30 14:12:40|||||||||1
1727705570000|2024-09-30 14:12:50|18446.8|18434.8|18444.3|18432.3|18446.8|18434.8|18443|18431|5
1727705580000|2024-09-30 14:13:00|18443|18431|18444.3|18432.3|18444.3|18432.3|18443|18431|0
1727705590000|2024-09-30 14:13:10|18443|18431|18445.5|18433.5|18445.5|18433.5|18443|18431|3
1727705610000|2024-09-30 14:13:30|18448|18436|18448|18436|18448|18436|18448|18436|3
1727705620000|2024-09-30 14:13:40|18446.8|18434.8|18451.8|18439.8|18451.8|18439.8|18446.8|18434.8|9
1727705630000|2024-09-30 14:13:50|18450.5|18438.5|18451.8|18439.8|18451.8|18439.8|18450.5|18438.5|1
1727705640000|2024-09-30 14:14:00|18450.5|18438.5|18450.5|18438.5|18450.5|18438.5|18450.5|18438.5|1
1727705650000|2024-09-30 14:14:10|18449.3|18437.3|18445.5|18433.5|18449.3|18437.3|18445.5|18433.5|1
1727705660000|2024-09-30 14:14:20|18444.3|18432.3|18449.3|18437.3|18449.3|18437.3|18444.3|18432.3|11
1727705680000|2024-09-30 14:14:40|18448|18436|18448|18436|18448|18436|18446.8|18434.8|5
1727705690000|2024-09-30 14:14:50|18449.3|18437.3|18448|18436|18449.3|18437.3|18445.5|18433.5|2
1727705700000|2024-09-30 14:15:00|18449.3|18437.3|18448|18436|18449.3|18437.3|18448|18436|1
1727705710000|2024-09-30 14:15:10|18446.8|18434.8|18449.3|18437.3|18449.3|18437.3|18446.8|18434.8|8
1727705720000|2024-09-30 14:15:20|18448|18436|18448|18436|18448|18436|18448|18436|3
1727705740000|2024-09-30 14:15:40|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|5
1727705750000|2024-09-30 14:15:50|||||||||2
1727705760000|2024-09-30 14:16:00|18444.3|18432.3|18446.8|18434.8|18446.8|18434.8|18444.3|18432.3|14
1727705770000|2024-09-30 14:16:10|18449.3|18437.3|18451.8|18439.8|18451.8|18439.8|18446.8|18434.8|7
1727705780000|2024-09-30 14:16:20|18450.5|18438.5|18449.3|18437.3|18450.5|18438.5|18449.3|18437.3|3
1727705790000|2024-09-30 14:16:30|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|15
1727705800000|2024-09-30 14:16:40|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|7
1727705810000|2024-09-30 14:16:50|||||||||2
1727705820000|2024-09-30 14:17:00|18446.8|18434.8|18449.3|18437.3|18449.3|18437.3|18446.8|18434.8|14
1727705830000|2024-09-30 14:17:10|18448|18436|18448|18436|18449.3|18437.3|18448|18436|4
1727705840000|2024-09-30 14:17:20|18449.3|18437.3|18448|18436|18449.3|18437.3|18448|18436|2
1727705850000|2024-09-30 14:17:30|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|0
1727705860000|2024-09-30 14:17:40|18448|18436|18448|18436|18448|18436|18446.8|18434.8|0
1727705870000|2024-09-30 14:17:50|18449.3|18437.3|18449.3|18437.3|18449.3|18437.3|18449.3|18437.3|0
1727705890000|2024-09-30 14:18:10|18450.5|18438.5|18449.3|18437.3|18450.5|18438.5|18449.3|18437.3|1
1727705910000|2024-09-30 14:18:30|18446.8|18434.8|18448|18436|18448|18436|18446.8|18434.8|2
1727705940000|2024-09-30 14:19:00|18449.3|18437.3|18451.8|18439.8|18451.8|18439.8|18449.3|18437.3|33
1727705950000|2024-09-30 14:19:10|||||||||1
1727705960000|2024-09-30 14:19:20|18450.5|18438.5|18448|18436|18450.5|18438.5|18446.8|18434.8|7
1727705970000|2024-09-30 14:19:30|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|0
1727705980000|2024-09-30 14:19:40|18448|18436|18446.8|18434.8|18448|18436|18446.8|18434.8|1
1727705990000|2024-09-30 14:19:50|18444.3|18432.3|18443|18431|18444.3|18432.3|18443|18431|13
1727706000000|2024-09-30 14:20:00|||||||||5
1727706010000|2024-09-30 14:20:10|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|0
1727706020000|2024-09-30 14:20:20|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|4
1727706030000|2024-09-30 14:20:30|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|18444.3|18432.3|0
1727706050000|2024-09-30 14:20:50|18443|18431|18441.8|18429.8|18443|18431|18441.8|18429.8|7
1727706060000|2024-09-30 14:21:00|18443|18431|18444.2|18432.2|18444.2|18432.2|18441.8|18429.8|1
1727706080000|2024-09-30 14:21:20|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|1
1727706090000|2024-09-30 14:21:30|18446.7|18434.7|18446.7|18434.7|18446.7|18434.7|18446.7|18434.7|0
1727706100000|2024-09-30 14:21:40|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|18445.5|18433.5|1
1727706110000|2024-09-30 14:21:50|18446.7|18434.7|18445.5|18433.5|18446.7|18434.7|18445.5|18433.5|1
1727706120000|2024-09-30 14:22:00|18444.2|18432.2|18449.3|18437.3|18449.3|18437.3|18444.2|18432.2|2
1727706130000|2024-09-30 14:22:10|18451.8|18439.8|18458|18446|18459.2|18447.2|18451.7|18439.7|29
1727706140000|2024-09-30 14:22:20|||||||||2
1727706150000|2024-09-30 14:22:30|18456.7|18444.7|18454.3|18442.3|18456.7|18444.7|18451.8|18439.8|20
1727706160000|2024-09-30 14:22:40|18455.5|18443.5|18453|18441|18455.5|18443.5|18453|18441|5
1727706170000|2024-09-30 14:22:50|18451.8|18439.8|18446.8|18434.8|18451.8|18439.8|18446.8|18434.8|13
1727706180000|2024-09-30 14:23:00|||||||||3
1727706210000|2024-09-30 14:23:30|18450.5|18438.5|18451.8|18439.8|18453|18441|18450.5|18438.5|3
1727706220000|2024-09-30 14:23:40|18453|18441|18451.8|18439.8|18453|18441|18451.8|18439.8|1
1727706230000|2024-09-30 14:23:50|||||||||1
1727706240000|2024-09-30 14:24:00|18453|18441|18453|18441|18453|18441|18453|18441|1
1727706250000|2024-09-30 14:24:10|||||||||1
1727706270000|2024-09-30 14:24:30|18451.8|18439.8|18451.8|18439.8|18451.8|18439.8|18451.8|18439.8|0
1727706290000|2024-09-30 14:24:50|||||||||1
1727706300000|2024-09-30 14:25:00|18449.3|18437.3|18449.3|18437.3|18449.3|18437.3|18449.3|18437.3|9
1727706310000|2024-09-30 14:25:10|18451.8|18439.8|18451.8|18439.8|18453|18441|18451.8|18439.8|8
1727706330000|2024-09-30 14:25:30|||||||||2
1727706340000|2024-09-30 14:25:40|18449.3|18437.3|18449.3|18437.3|18449.3|18437.3|18449.3|18437.3|2
1727706350000|2024-09-30 14:25:50|||||||||1
1727706360000|2024-09-30 14:26:00|18451.8|18439.8|18453|18441|18453|18441|18451.8|18439.8|13
1727706370000|2024-09-30 14:26:10|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|1
1727706390000|2024-09-30 14:26:30|18453|18441|18453|18441|18454.3|18442.3|18453|18441|1
1727706400000|2024-09-30 14:26:40|18451.8|18439.8|18454.3|18442.3|18454.3|18442.3|18451.8|18439.8|1
1727706410000|2024-09-30 14:26:50|18453|18441|18454.3|18442.3|18454.3|18442.3|18453|18441|21
1727706420000|2024-09-30 14:27:00|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|18455.5|18443.5|3
1727706430000|2024-09-30 14:27:10|18456.8|18444.8|18459.3|18447.3|18459.3|18447.3|18456.8|18444.8|3
1727706440000|2024-09-30 14:27:20|||||||||1
1727706450000|2024-09-30 14:27:30|||||||||1
1727706460000|2024-09-30 14:27:40|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|1
1727706470000|2024-09-30 14:27:50|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|8
1727706490000|2024-09-30 14:28:10|18461.8|18449.8|18461.8|18449.8|18463|18451|18461.8|18449.8|1
1727706500000|2024-09-30 14:28:20|18463|18451|18456.8|18444.8|18463|18451|18456.8|18444.8|4
1727706520000|2024-09-30 14:28:40|18454.3|18442.3|18455.5|18443.5|18455.5|18443.5|18454.3|18442.3|9
1727706530000|2024-09-30 14:28:50|18454.3|18442.3|18455.5|18443.5|18455.5|18443.5|18454.3|18442.3|0
1727706540000|2024-09-30 14:29:00|18456.8|18444.8|18455.5|18443.5|18456.8|18444.8|18455.5|18443.5|1
1727706560000|2024-09-30 14:29:20|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|2
1727706580000|2024-09-30 14:29:40|18458|18446|18458|18446|18458|18446|18458|18446|7
1727706590000|2024-09-30 14:29:50|18459.3|18447.3|18469.3|18457.3|18473|18461|18459.3|18447.3|14
1727706600000|2024-09-30 14:30:00|18470.5|18458.5|18473|18461|18475.5|18463.5|18470.5|18458.5|19
1727706610000|2024-09-30 14:30:10|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|0
1727706620000|2024-09-30 14:30:20|18470.5|18458.5|18469.3|18457.3|18470.5|18458.5|18466.8|18454.8|13
1727706630000|2024-09-30 14:30:30|18468|18456|18468|18456|18468|18456|18468|18456|0
1727706640000|2024-09-30 14:30:40|18465.5|18453.5|18466.8|18454.8|18466.8|18454.8|18465.5|18453.5|7
1727706650000|2024-09-30 14:30:50|18468|18456|18469.3|18457.3|18469.3|18457.3|18468|18456|8
1727706660000|2024-09-30 14:31:00|18474.3|18462.3|18476.8|18464.8|18476.8|18464.8|18474.3|18462.3|5
1727706670000|2024-09-30 14:31:10|18475.5|18463.5|18476.8|18464.8|18476.8|18464.8|18475.5|18463.5|7
1727706680000|2024-09-30 14:31:20|18474.3|18462.3|18475.5|18463.5|18476.8|18464.8|18473|18461|3
1727706690000|2024-09-30 14:31:30|18474.3|18462.3|18475.5|18463.5|18475.5|18463.5|18474.3|18462.3|1
1727706700000|2024-09-30 14:31:40|18476.8|18464.8|18475.5|18463.5|18476.8|18464.8|18474.3|18462.3|4
1727706710000|2024-09-30 14:31:50|||||||||1
1727706720000|2024-09-30 14:32:00|18476.8|18464.8|18475.5|18463.5|18479.3|18467.3|18475.5|18463.5|16
1727706730000|2024-09-30 14:32:10|18476.8|18464.8|18475.5|18463.5|18476.8|18464.8|18475.5|18463.5|6
1727706740000|2024-09-30 14:32:20|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|2
1727706750000|2024-09-30 14:32:30|18478|18466|18484.3|18472.3|18484.3|18472.3|18478|18466|16
1727706760000|2024-09-30 14:32:40|18483.1|18471.1|18483|18471|18484.3|18472.3|18481.8|18469.8|9
1727706770000|2024-09-30 14:32:50|18483.1|18471.1|18484.3|18472.3|18484.3|18472.3|18483.1|18471.1|1
1727706780000|2024-09-30 14:33:00|18486.8|18474.8|18479.3|18467.3|18486.8|18474.8|18479.3|18467.3|14
1727706790000|2024-09-30 14:33:10|18480.6|18468.6|18481.8|18469.8|18481.8|18469.8|18479.3|18467.3|7
1727706800000|2024-09-30 14:33:20|18486.8|18474.8|18481.8|18469.8|18486.8|18474.8|18481.8|18469.8|11
1727706820000|2024-09-30 14:33:40|||||||||1
1727706830000|2024-09-30 14:33:50|18484.3|18472.3|18481.8|18469.8|18484.3|18472.3|18481.8|18469.8|6
1727706840000|2024-09-30 14:34:00|||||||||5
1727706850000|2024-09-30 14:34:10|18479.3|18467.3|18481.8|18469.8|18481.8|18469.8|18479.3|18467.3|5
1727706860000|2024-09-30 14:34:20|||||||||29
1727706870000|2024-09-30 14:34:30|||||||||6
1727706890000|2024-09-30 14:34:50|18484.3|18472.3|18484.3|18472.3|18485.5|18473.5|18483.1|18471.1|7
1727706900000|2024-09-30 14:35:00|18481.8|18469.8|18479.3|18467.3|18483.1|18471.1|18479.3|18467.3|5
1727706910000|2024-09-30 14:35:10|18481.8|18469.8|18473.1|18461.1|18481.8|18469.8|18473.1|18461.1|27
1727706920000|2024-09-30 14:35:20|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|0
1727706940000|2024-09-30 14:35:40|18473.1|18461.1|18471.8|18459.8|18473.1|18461.1|18471.8|18459.8|8
1727706960000|2024-09-30 14:36:00|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|8
1727706970000|2024-09-30 14:36:10|18476.8|18464.8|18478|18466|18478|18466|18476.8|18464.8|5
1727706980000|2024-09-30 14:36:20|18479.3|18467.3|18478|18466|18479.3|18467.3|18478|18466|1
1727706990000|2024-09-30 14:36:30|18476.8|18464.8|18478|18466|18478|18466|18476.8|18464.8|0
1727707000000|2024-09-30 14:36:40|18479.3|18467.3|18481.8|18469.8|18481.8|18469.8|18478|18466|2
1727707010000|2024-09-30 14:36:50|18478.1|18466.1|18476.8|18464.8|18478.1|18466.1|18476.8|18464.8|7
1727707020000|2024-09-30 14:37:00|18474.3|18462.3|18471.8|18459.8|18474.3|18462.3|18471.8|18459.8|12
1727707030000|2024-09-30 14:37:10|18469.3|18457.3|18470.6|18458.6|18470.6|18458.6|18469.3|18457.3|9
1727707040000|2024-09-30 14:37:20|18471.8|18459.8|18470.6|18458.6|18471.8|18459.8|18470.6|18458.6|2
1727707050000|2024-09-30 14:37:30|18469.3|18457.3|18470.6|18458.6|18470.6|18458.6|18469.3|18457.3|0
1727707060000|2024-09-30 14:37:40|18471.8|18459.8|18470.6|18458.6|18471.8|18459.8|18470.6|18458.6|4
1727707070000|2024-09-30 14:37:50|18471.8|18459.8|18469.3|18457.3|18471.8|18459.8|18469.3|18457.3|0
1727707090000|2024-09-30 14:38:10|18466.8|18454.8|18463.1|18451.1|18466.8|18454.8|18463.1|18451.1|11
1727707100000|2024-09-30 14:38:20|18464.3|18452.3|18464.3|18452.3|18465.6|18453.6|18463.1|18451.1|2
1727707110000|2024-09-30 14:38:30|18461.8|18449.8|18461.8|18449.8|18461.8|18449.8|18461.8|18449.8|1
1727707120000|2024-09-30 14:38:40|||||||||15
1727707140000|2024-09-30 14:39:00|18460.5|18448.5|18460.5|18448.5|18460.5|18448.5|18459.3|18447.3|15
1727707150000|2024-09-30 14:39:10|18459.3|18447.3|18456.8|18444.8|18459.3|18447.3|18456.8|18444.8|6
1727707160000|2024-09-30 14:39:20|18458.1|18446.1|18459.3|18447.3|18459.3|18447.3|18458.1|18446.1|1
1727707190000|2024-09-30 14:39:50|18460.6|18448.6|18461.8|18449.8|18461.8|18449.8|18459.3|18447.3|3
1727707200000|2024-09-30 14:40:00|18460.6|18448.6|18461.8|18449.8|18461.8|18449.8|18460.6|18448.6|3
1727707210000|2024-09-30 14:40:10|||||||||2
1727707220000|2024-09-30 14:40:20|||||||||4
1727707240000|2024-09-30 14:40:40|18456.8|18444.8|18453.1|18441.1|18456.8|18444.8|18453.1|18441.1|16
1727707250000|2024-09-30 14:40:50|18454.3|18442.3|18456.8|18444.8|18456.8|18444.8|18454.3|18442.3|13
1727707260000|2024-09-30 14:41:00|||||||||5
1727707270000|2024-09-30 14:41:10|18456.9|18444.9|18461.8|18449.8|18461.8|18449.8|18456.9|18444.9|4
1727707280000|2024-09-30 14:41:20|18463.1|18451.1|18464.3|18452.3|18465.6|18453.6|18463.1|18451.1|8
1727707290000|2024-09-30 14:41:30|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|0
1727707300000|2024-09-30 14:41:40|18464.3|18452.3|18465.6|18453.6|18465.6|18453.6|18464.3|18452.3|0
1727707310000|2024-09-30 14:41:50|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|0
1727707340000|2024-09-30 14:42:20|||||||||1
1727707370000|2024-09-30 14:42:50|18461.8|18449.8|18461.8|18449.8|18461.8|18449.8|18461.8|18449.8|14
1727707380000|2024-09-30 14:43:00|18463.1|18451.1|18461.8|18449.8|18463.1|18451.1|18461.8|18449.8|2
1727707390000|2024-09-30 14:43:10|18459.3|18447.3|18458.1|18446.1|18459.3|18447.3|18456.8|18444.8|7
1727707400000|2024-09-30 14:43:20|18456.8|18444.8|18454.3|18442.3|18456.8|18444.8|18454.3|18442.3|5
1727707410000|2024-09-30 14:43:30|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|4
1727707430000|2024-09-30 14:43:50|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|18453.1|18441.1|2
1727707440000|2024-09-30 14:44:00|18451.9|18439.9|18453.1|18441.1|18453.1|18441.1|18451.9|18439.9|5
1727707450000|2024-09-30 14:44:10|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|6
1727707460000|2024-09-30 14:44:20|18450.6|18438.6|18454.4|18442.4|18455.6|18443.6|18450.6|18438.6|6
1727707470000|2024-09-30 14:44:30|18454.3|18442.3|18453.1|18441.1|18454.3|18442.3|18453.1|18441.1|0
1727707480000|2024-09-30 14:44:40|18451.9|18439.9|18454.4|18442.4|18455.6|18443.6|18451.9|18439.9|1
1727707490000|2024-09-30 14:44:50|18454.3|18442.3|18455.6|18443.6|18458.1|18446.1|18454.3|18442.3|2
1727707500000|2024-09-30 14:45:00|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|0
1727707510000|2024-09-30 14:45:10|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|1
1727707530000|2024-09-30 14:45:30|18451.9|18439.9|18453.1|18441.1|18453.1|18441.1|18451.9|18439.9|2
1727707540000|2024-09-30 14:45:40|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|18454.3|18442.3|0
1727707550000|2024-09-30 14:45:50|18454.4|18442.4|18456.8|18444.8|18458.1|18446.1|18454.4|18442.4|6
1727707560000|2024-09-30 14:46:00|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|1
1727707580000|2024-09-30 14:46:20|18456.8|18444.8|18455.6|18443.6|18456.8|18444.8|18455.6|18443.6|3
1727707600000|2024-09-30 14:46:40|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|2
1727707630000|2024-09-30 14:47:10|18455.6|18443.6|18456.8|18444.8|18456.8|18444.8|18455.6|18443.6|2
1727707640000|2024-09-30 14:47:20|18459.3|18447.3|18456.8|18444.8|18459.3|18447.3|18455.6|18443.6|4
1727707650000|2024-09-30 14:47:30|18455.6|18443.6|18454.3|18442.3|18455.6|18443.6|18454.3|18442.3|1
1727707660000|2024-09-30 14:47:40|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|0
1727707670000|2024-09-30 14:47:50|18454.3|18442.3|18454.4|18442.4|18454.4|18442.4|18454.3|18442.3|0
1727707680000|2024-09-30 14:48:00|||||||||1
1727707690000|2024-09-30 14:48:10|||||||||3
1727707700000|2024-09-30 14:48:20|||||||||2
1727707710000|2024-09-30 14:48:30|18455.6|18443.6|18456.8|18444.8|18456.8|18444.8|18455.6|18443.6|3
1727707720000|2024-09-30 14:48:40|18458.1|18446.1|18458.1|18446.1|18459.3|18447.3|18456.9|18444.9|3
1727707730000|2024-09-30 14:48:50|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|18459.3|18447.3|0
1727707750000|2024-09-30 14:49:10|18459.4|18447.4|18461.8|18449.8|18461.8|18449.8|18459.4|18447.4|2
1727707760000|2024-09-30 14:49:20|18463.1|18451.1|18463.1|18451.1|18463.1|18451.1|18463.1|18451.1|1
1727707770000|2024-09-30 14:49:30|18461.9|18449.9|18464.3|18452.3|18464.3|18452.3|18461.9|18449.9|1
1727707780000|2024-09-30 14:49:40|18464.4|18452.4|18464.3|18452.3|18464.4|18452.4|18464.3|18452.3|1
1727707790000|2024-09-30 14:49:50|18464.4|18452.4|18460.6|18448.6|18465.6|18453.6|18460.6|18448.6|4
1727707800000|2024-09-30 14:50:00|18459.4|18447.4|18461.8|18449.8|18461.8|18449.8|18459.4|18447.4|1
1727707810000|2024-09-30 14:50:10|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|1
1727707820000|2024-09-30 14:50:20|18460.6|18448.6|18460.6|18448.6|18461.8|18449.8|18459.4|18447.4|8
1727707830000|2024-09-30 14:50:30|||||||||1
1727707840000|2024-09-30 14:50:40|18461.8|18449.8|18461.8|18449.8|18461.8|18449.8|18461.8|18449.8|2
1727707850000|2024-09-30 14:50:50|||||||||2
1727707860000|2024-09-30 14:51:00|18461.9|18449.9|18466.8|18454.8|18466.8|18454.8|18461.9|18449.9|6
1727707870000|2024-09-30 14:51:10|18465.6|18453.6|18469.3|18457.3|18469.3|18457.3|18465.6|18453.6|6
1727707880000|2024-09-30 14:51:20|||||||||1
1727707890000|2024-09-30 14:51:30|18470.6|18458.6|18471.8|18459.8|18471.8|18459.8|18470.6|18458.6|4
1727707900000|2024-09-30 14:51:40|18469.3|18457.3|18470.6|18458.6|18470.6|18458.6|18469.3|18457.3|10
1727707940000|2024-09-30 14:52:20|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|0
1727707950000|2024-09-30 14:52:30|||||||||1
1727707960000|2024-09-30 14:52:40|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|6
1727707970000|2024-09-30 14:52:50|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|2
1727707990000|2024-09-30 14:53:10|||||||||1
1727708000000|2024-09-30 14:53:20|18466.8|18454.8|18466.8|18454.8|18466.8|18454.8|18466.8|18454.8|2
1727708010000|2024-09-30 14:53:30|18468.1|18456.1|18469.3|18457.3|18469.3|18457.3|18468.1|18456.1|1
1727708020000|2024-09-30 14:53:40|18473.1|18461.1|18474.3|18462.3|18474.3|18462.3|18471.8|18459.8|3
1727708040000|2024-09-30 14:54:00|18475.6|18463.6|18474.3|18462.3|18475.6|18463.6|18474.3|18462.3|8
1727708050000|2024-09-30 14:54:10|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|2
1727708060000|2024-09-30 14:54:20|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18470.6|18458.6|3
1727708080000|2024-09-30 14:54:40|18473.1|18461.1|18471.8|18459.8|18473.1|18461.1|18471.8|18459.8|4
1727708090000|2024-09-30 14:54:50|18473.1|18461.1|18473.1|18461.1|18473.1|18461.1|18471.8|18459.8|0
1727708100000|2024-09-30 14:55:00|18471.8|18459.8|18474.3|18462.3|18474.3|18462.3|18471.8|18459.8|1
1727708110000|2024-09-30 14:55:10|18473.1|18461.1|18474.3|18462.3|18474.3|18462.3|18473.1|18461.1|0
1727708130000|2024-09-30 14:55:30|18475.6|18463.6|18476.8|18464.8|18476.8|18464.8|18475.6|18463.6|5
1727708140000|2024-09-30 14:55:40|||||||||1
1727708150000|2024-09-30 14:55:50|18479.3|18467.3|18488|18476|18489.3|18477.3|18479.3|18467.3|15
1727708160000|2024-09-30 14:56:00|18486.8|18474.8|18484.3|18472.3|18486.8|18474.8|18484.3|18472.3|10
1727708170000|2024-09-30 14:56:10|18485.5|18473.5|18481.8|18469.8|18485.5|18473.5|18481.8|18469.8|5
1727708180000|2024-09-30 14:56:20|18483|18471|18483|18471|18483|18471|18481.8|18469.8|2
1727708190000|2024-09-30 14:56:30|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|1
1727708200000|2024-09-30 14:56:40|18485.5|18473.5|18484.3|18472.3|18485.5|18473.5|18484.3|18472.3|0
1727708210000|2024-09-30 14:56:50|18483|18471|18483|18471|18483|18471|18483|18471|9
1727708220000|2024-09-30 14:57:00|18483.1|18471.1|18484.3|18472.3|18484.3|18472.3|18483.1|18471.1|0
1727708250000|2024-09-30 14:57:30|18486.8|18474.8|18489.3|18477.3|18489.3|18477.3|18486.8|18474.8|4
1727708260000|2024-09-30 14:57:40|18488|18476|18488|18476|18488|18476|18486.8|18474.8|5
1727708270000|2024-09-30 14:57:50|18486.8|18474.8|18488|18476|18488|18476|18486.8|18474.8|1
1727708280000|2024-09-30 14:58:00|18486.8|18474.8|18488|18476|18489.3|18477.3|18486.8|18474.8|1
1727708290000|2024-09-30 14:58:10|18485.6|18473.6|18486.8|18474.8|18486.8|18474.8|18485.6|18473.6|5
1727708300000|2024-09-30 14:58:20|18485.5|18473.5|18485.5|18473.5|18485.5|18473.5|18485.5|18473.5|0
1727708310000|2024-09-30 14:58:30|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|0
1727708320000|2024-09-30 14:58:40|18485.6|18473.6|18485.5|18473.5|18485.6|18473.6|18485.5|18473.5|1
1727708330000|2024-09-30 14:58:50|18484.3|18472.3|18488|18476|18488.1|18476.1|18484.3|18472.3|7
1727708340000|2024-09-30 14:59:00|18486.8|18474.8|18486.8|18474.8|18488.1|18476.1|18486.8|18474.8|8
1727708350000|2024-09-30 14:59:10|18488.1|18476.1|18489.3|18477.3|18489.3|18477.3|18488.1|18476.1|4
1727708360000|2024-09-30 14:59:20|18488.1|18476.1|18488|18476|18489.3|18477.3|18486.8|18474.8|4
1727708370000|2024-09-30 14:59:30|18486.8|18474.8|18485.6|18473.6|18486.8|18474.8|18485.6|18473.6|4
1727708380000|2024-09-30 14:59:40|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|0
1727708390000|2024-09-30 14:59:50|18488|18476|18488|18476|18488|18476|18488|18476|3
1727708400000|2024-09-30 15:00:00|18488.1|18476.1|18488|18476|18488.1|18476.1|18488|18476|8
1727708410000|2024-09-30 15:00:10|18489.3|18477.3|18483.1|18471.1|18489.3|18477.3|18483.1|18471.1|8
1727708420000|2024-09-30 15:00:20|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18483.1|18471.1|6
1727708430000|2024-09-30 15:00:30|18483.1|18471.1|18485.6|18473.6|18485.6|18473.6|18483.1|18471.1|8
1727708440000|2024-09-30 15:00:40|18486.8|18474.8|18488.1|18476.1|18488.1|18476.1|18485.6|18473.6|3
1727708450000|2024-09-30 15:00:50|18489.3|18477.3|18490.5|18478.5|18490.5|18478.5|18489.3|18477.3|8
1727708460000|2024-09-30 15:01:00|18491.8|18479.8|18493|18481|18493|18481|18491.8|18479.8|5
1727708470000|2024-09-30 15:01:10|||||||||9
1727708480000|2024-09-30 15:01:20|18491.8|18479.8|18494.3|18482.3|18494.3|18482.3|18491.8|18479.8|7
1727708490000|2024-09-30 15:01:30|18495.5|18483.5|18490.5|18478.5|18495.5|18483.5|18490.5|18478.5|3
1727708500000|2024-09-30 15:01:40|18489.3|18477.3|18495.5|18483.5|18495.5|18483.5|18489.3|18477.3|4
1727708510000|2024-09-30 15:01:50|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|1
1727708530000|2024-09-30 15:02:10|||||||||1
1727708540000|2024-09-30 15:02:20|18495.5|18483.5|18496.8|18484.8|18496.8|18484.8|18495.5|18483.5|7
1727708550000|2024-09-30 15:02:30|||||||||3
1727708560000|2024-09-30 15:02:40|||||||||8
1727708570000|2024-09-30 15:02:50|18495.5|18483.5|18496.8|18484.8|18496.8|18484.8|18491.8|18479.8|5
1727708580000|2024-09-30 15:03:00|18495.5|18483.5|18496.8|18484.8|18496.8|18484.8|18494.3|18482.3|12
1727708590000|2024-09-30 15:03:10|18498|18486|18498|18486|18498|18486|18498|18486|6
1727708600000|2024-09-30 15:03:20|18499.3|18487.3|18501.8|18489.8|18501.8|18489.8|18499.3|18487.3|28
1727708610000|2024-09-30 15:03:30|18500.5|18488.5|18500.5|18488.5|18501.8|18489.8|18499.3|18487.3|3
1727708620000|2024-09-30 15:03:40|18499.3|18487.3|18501.8|18489.8|18501.8|18489.8|18499.3|18487.3|1
1727708640000|2024-09-30 15:04:00|18503|18491|18504.3|18492.3|18504.3|18492.3|18503|18491|3
1727708660000|2024-09-30 15:04:20|18501.8|18489.8|18500.5|18488.5|18501.8|18489.8|18496.8|18484.8|17
1727708670000|2024-09-30 15:04:30|18499.3|18487.3|18498|18486|18500.5|18488.5|18496.8|18484.8|4
1727708680000|2024-09-30 15:04:40|18500.5|18488.5|18499.3|18487.3|18500.5|18488.5|18499.3|18487.3|2
1727708690000|2024-09-30 15:04:50|18500.5|18488.5|18500.5|18488.5|18500.5|18488.5|18500.5|18488.5|0
1727708700000|2024-09-30 15:05:00|18501.8|18489.8|18501.8|18489.8|18503|18491|18501.8|18489.8|3
1727708710000|2024-09-30 15:05:10|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|4
1727708720000|2024-09-30 15:05:20|18500.5|18488.5|18501.8|18489.8|18501.8|18489.8|18500.5|18488.5|1
1727708730000|2024-09-30 15:05:30|18499.3|18487.3|18501.8|18489.8|18501.8|18489.8|18499.3|18487.3|4
1727708740000|2024-09-30 15:05:40|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|10
1727708750000|2024-09-30 15:05:50|18496.8|18484.8|18499.3|18487.3|18499.3|18487.3|18496.8|18484.8|3
1727708760000|2024-09-30 15:06:00|18501.8|18489.8|18501.8|18489.8|18506.8|18494.8|18501.8|18489.8|31
1727708770000|2024-09-30 15:06:10|18500.5|18488.5|18499.3|18487.3|18501.8|18489.8|18499.3|18487.3|4
1727708780000|2024-09-30 15:06:20|18496.8|18484.8|18499.3|18487.3|18499.3|18487.3|18496.8|18484.8|4
1727708790000|2024-09-30 15:06:30|18500.5|18488.5|18500.5|18488.5|18500.5|18488.5|18500.5|18488.5|2
1727708800000|2024-09-30 15:06:40|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|5
1727708810000|2024-09-30 15:06:50|18496.8|18484.8|18499.3|18487.3|18499.3|18487.3|18496.8|18484.8|5
1727708830000|2024-09-30 15:07:10|18503|18491|18500.5|18488.5|18503|18491|18499.3|18487.3|17
1727708840000|2024-09-30 15:07:20|18499.3|18487.3|18499.3|18487.3|18500.5|18488.5|18499.3|18487.3|1
1727708850000|2024-09-30 15:07:30|18496.8|18484.8|18498|18486|18498.1|18486.1|18495.6|18483.6|11
1727708860000|2024-09-30 15:07:40|18498.1|18486.1|18495.6|18483.6|18498.1|18486.1|18495.6|18483.6|1
1727708880000|2024-09-30 15:08:00|18495.5|18483.5|18496.8|18484.8|18496.8|18484.8|18495.5|18483.5|3
1727708890000|2024-09-30 15:08:10|18494.3|18482.3|18496.8|18484.8|18496.8|18484.8|18494.3|18482.3|9
1727708900000|2024-09-30 15:08:20|18495.6|18483.6|18494.3|18482.3|18496.8|18484.8|18494.3|18482.3|4
1727708910000|2024-09-30 15:08:30|18495.6|18483.6|18500.5|18488.5|18500.5|18488.5|18495.6|18483.6|3
1727708920000|2024-09-30 15:08:40|18499.3|18487.3|18500.5|18488.5|18500.5|18488.5|18499.3|18487.3|1
1727708930000|2024-09-30 15:08:50|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|0
1727708950000|2024-09-30 15:09:10|18503|18491|18501.8|18489.8|18503|18491|18501.8|18489.8|4
1727708970000|2024-09-30 15:09:30|18499.3|18487.3|18500.5|18488.5|18501.8|18489.8|18498|18486|5
1727708980000|2024-09-30 15:09:40|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18498.1|18486.1|0
1727709010000|2024-09-30 15:10:10|18498|18486|18498|18486|18499.3|18487.3|18496.8|18484.8|5
1727709020000|2024-09-30 15:10:20|18498.1|18486.1|18501.8|18489.8|18501.8|18489.8|18498.1|18486.1|1
1727709030000|2024-09-30 15:10:30|18503|18491|18501.8|18489.8|18504.3|18492.3|18501.8|18489.8|7
1727709040000|2024-09-30 15:10:40|18499.3|18487.3|18500.5|18488.5|18500.5|18488.5|18499.3|18487.3|3
1727709050000|2024-09-30 15:10:50|18503|18491|18503|18491|18503|18491|18503|18491|1
1727709060000|2024-09-30 15:11:00|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|18503|18491|7
1727709070000|2024-09-30 15:11:10|18503|18491|18506.8|18494.8|18506.8|18494.8|18503|18491|6
1727709090000|2024-09-30 15:11:30|18504.3|18492.3|18505.5|18493.5|18505.5|18493.5|18504.3|18492.3|5
1727709100000|2024-09-30 15:11:40|18504.3|18492.3|18504.3|18492.3|18505.5|18493.5|18504.3|18492.3|2
1727709110000|2024-09-30 15:11:50|18506.8|18494.8|18504.3|18492.3|18506.8|18494.8|18504.3|18492.3|2
1727709120000|2024-09-30 15:12:00|18503|18491|18504.3|18492.3|18505.5|18493.5|18503|18491|12
1727709140000|2024-09-30 15:12:20|18505.5|18493.5|18504.3|18492.3|18505.5|18493.5|18504.3|18492.3|3
1727709150000|2024-09-30 15:12:30|18505.5|18493.5|18505.5|18493.5|18505.5|18493.5|18505.5|18493.5|1
1727709160000|2024-09-30 15:12:40|18506.8|18494.8|18504.3|18492.3|18506.8|18494.8|18504.3|18492.3|3
1727709170000|2024-09-30 15:12:50|18503|18491|18503|18491|18503|18491|18503|18491|2
1727709180000|2024-09-30 15:13:00|18504.3|18492.3|18500.5|18488.5|18504.3|18492.3|18498|18486|22
1727709190000|2024-09-30 15:13:10|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|1
1727709200000|2024-09-30 15:13:20|18500.5|18488.5|18496.8|18484.8|18500.5|18488.5|18496.8|18484.8|3
1727709210000|2024-09-30 15:13:30|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|4
1727709220000|2024-09-30 15:13:40|18495.5|18483.5|18494.3|18482.3|18495.5|18483.5|18494.3|18482.3|21
1727709230000|2024-09-30 15:13:50|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|12
1727709240000|2024-09-30 15:14:00|18493|18481|18493|18481|18493|18481|18493|18481|1
1727709250000|2024-09-30 15:14:10|18489.3|18477.3|18486.8|18474.8|18489.3|18477.3|18486.8|18474.8|22
1727709260000|2024-09-30 15:14:20|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|1
1727709270000|2024-09-30 15:14:30|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|4
1727709280000|2024-09-30 15:14:40|18488.1|18476.1|18484.3|18472.3|18488.1|18476.1|18484.3|18472.3|24
1727709290000|2024-09-30 15:14:50|18485.6|18473.6|18485.6|18473.6|18486.8|18474.8|18485.6|18473.6|13
1727709300000|2024-09-30 15:15:00|18484.3|18472.3|18485.6|18473.6|18485.6|18473.6|18484.3|18472.3|2
1727709310000|2024-09-30 15:15:10|18484.3|18472.3|18485.6|18473.6|18485.6|18473.6|18481.8|18469.8|15
1727709320000|2024-09-30 15:15:20|18486.8|18474.8|18481.8|18469.8|18486.8|18474.8|18481.8|18469.8|3
1727709340000|2024-09-30 15:15:40|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|2
1727709350000|2024-09-30 15:15:50|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|4
1727709360000|2024-09-30 15:16:00|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|6
1727709370000|2024-09-30 15:16:10|18486.8|18474.8|18484.3|18472.3|18486.8|18474.8|18484.3|18472.3|24
1727709380000|2024-09-30 15:16:20|18485.6|18473.6|18484.3|18472.3|18485.6|18473.6|18484.3|18472.3|0
1727709390000|2024-09-30 15:16:30|18485.6|18473.6|18486.8|18474.8|18486.8|18474.8|18485.6|18473.6|0
1727709410000|2024-09-30 15:16:50|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|18489.3|18477.3|11
1727709420000|2024-09-30 15:17:00|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|18489.3|18477.3|3
1727709430000|2024-09-30 15:17:10|||||||||1
1727709440000|2024-09-30 15:17:20|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|18490.6|18478.6|1
1727709460000|2024-09-30 15:17:40|||||||||1
1727709480000|2024-09-30 15:18:00|||||||||2
1727709490000|2024-09-30 15:18:10|||||||||1
1727709500000|2024-09-30 15:18:20|||||||||1
1727709510000|2024-09-30 15:18:30|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|5
1727709520000|2024-09-30 15:18:40|18491.8|18479.8|18493.1|18481.1|18493.1|18481.1|18491.8|18479.8|7
1727709530000|2024-09-30 15:18:50|18494.3|18482.3|18491.8|18479.8|18494.3|18482.3|18491.8|18479.8|1
1727709540000|2024-09-30 15:19:00|18490.6|18478.6|18489.3|18477.3|18490.6|18478.6|18489.3|18477.3|8
1727709550000|2024-09-30 15:19:10|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|1
1727709560000|2024-09-30 15:19:20|18489.3|18477.3|18490.6|18478.6|18490.6|18478.6|18489.3|18477.3|4
1727709570000|2024-09-30 15:19:30|18491.8|18479.8|18490.6|18478.6|18491.8|18479.8|18490.6|18478.6|1
1727709580000|2024-09-30 15:19:40|18491.8|18479.8|18489.3|18477.3|18491.8|18479.8|18489.3|18477.3|1
1727709590000|2024-09-30 15:19:50|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|3
1727709600000|2024-09-30 15:20:00|18483|18471|18483.1|18471.1|18484.3|18472.3|18483|18471|4
1727709610000|2024-09-30 15:20:10|18484.3|18472.3|18488|18476|18489.3|18477.3|18483.1|18471.1|4
1727709630000|2024-09-30 15:20:30|18488.1|18476.1|18490.5|18478.5|18490.5|18478.5|18488.1|18476.1|12
1727709640000|2024-09-30 15:20:40|18491.8|18479.8|18490.6|18478.6|18491.8|18479.8|18490.5|18478.5|1
1727709650000|2024-09-30 15:20:50|18491.8|18479.8|18490.6|18478.6|18491.8|18479.8|18490.6|18478.6|1
1727709660000|2024-09-30 15:21:00|18489.3|18477.3|18490.6|18478.6|18490.6|18478.6|18489.3|18477.3|1
1727709680000|2024-09-30 15:21:20|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|5
1727709690000|2024-09-30 15:21:30|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|25
1727709700000|2024-09-30 15:21:40|||||||||2
1727709710000|2024-09-30 15:21:50|18494.3|18482.3|18491.8|18479.8|18494.3|18482.3|18491.8|18479.8|6
1727709720000|2024-09-30 15:22:00|18493|18481|18493|18481|18493|18481|18491.8|18479.8|1
1727709730000|2024-09-30 15:22:10|18491.8|18479.8|18493|18481|18493|18481|18491.8|18479.8|2
1727709740000|2024-09-30 15:22:20|18491.8|18479.8|18489.3|18477.3|18491.8|18479.8|18489.3|18477.3|11
1727709760000|2024-09-30 15:22:40|18490.5|18478.5|18490.5|18478.5|18490.5|18478.5|18490.5|18478.5|2
1727709780000|2024-09-30 15:23:00|18491.8|18479.8|18490.5|18478.5|18491.8|18479.8|18490.5|18478.5|0
1727709790000|2024-09-30 15:23:10|18491.8|18479.8|18491.8|18479.8|18493|18481|18491.8|18479.8|1
1727709830000|2024-09-30 15:23:50|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|3
1727709850000|2024-09-30 15:24:10|||||||||16
1727709860000|2024-09-30 15:24:20|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|3
1727709870000|2024-09-30 15:24:30|18503|18491|18505.5|18493.5|18506.8|18494.8|18503|18491|2
1727709880000|2024-09-30 15:24:40|18504.3|18492.3|18505.5|18493.5|18505.5|18493.5|18504.3|18492.3|4
1727709890000|2024-09-30 15:24:50|18504.3|18492.3|18505.5|18493.5|18505.5|18493.5|18504.3|18492.3|0
1727709900000|2024-09-30 15:25:00|18506.8|18494.8|18505.5|18493.5|18506.8|18494.8|18505.5|18493.5|3
1727709910000|2024-09-30 15:25:10|18504.3|18492.3|18503|18491|18504.3|18492.3|18503|18491|1
1727709920000|2024-09-30 15:25:20|18504.3|18492.3|18503|18491|18504.3|18492.3|18503|18491|1
1727709940000|2024-09-30 15:25:40|18505.5|18493.5|18501.8|18489.8|18505.5|18493.5|18501.8|18489.8|3
1727709950000|2024-09-30 15:25:50|18503|18491|18503|18491|18504.3|18492.3|18501.8|18489.8|1
1727709960000|2024-09-30 15:26:00|18501.8|18489.8|18499.3|18487.3|18503|18491|18499.3|18487.3|10
1727709970000|2024-09-30 15:26:10|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|1
1727709980000|2024-09-30 15:26:20|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|3
1727710000000|2024-09-30 15:26:40|||||||||2
1727710030000|2024-09-30 15:27:10|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|2
1727710040000|2024-09-30 15:27:20|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|11
1727710050000|2024-09-30 15:27:30|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18496.8|18484.8|4
1727710060000|2024-09-30 15:27:40|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|0
1727710070000|2024-09-30 15:27:50|18495.6|18483.6|18496.8|18484.8|18496.8|18484.8|18494.3|18482.3|9
1727710080000|2024-09-30 15:28:00|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|4
1727710110000|2024-09-30 15:28:30|18496.8|18484.8|18499.3|18487.3|18499.3|18487.3|18495.6|18483.6|2
1727710120000|2024-09-30 15:28:40|18498.1|18486.1|18499.3|18487.3|18499.3|18487.3|18498.1|18486.1|4
1727710130000|2024-09-30 15:28:50|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|3
1727710140000|2024-09-30 15:29:00|18498.1|18486.1|18496.8|18484.8|18498.1|18486.1|18495.6|18483.6|9
1727710150000|2024-09-30 15:29:10|18495.6|18483.6|18495.6|18483.6|18496.8|18484.8|18495.6|18483.6|1
1727710160000|2024-09-30 15:29:20|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|0
1727710170000|2024-09-30 15:29:30|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|18491.8|18479.8|3
1727710190000|2024-09-30 15:29:50|18495.6|18483.6|18496.8|18484.8|18496.8|18484.8|18495.6|18483.6|12
1727710200000|2024-09-30 15:30:00|18500.6|18488.6|18499.3|18487.3|18500.6|18488.6|18499.3|18487.3|4
1727710210000|2024-09-30 15:30:10|||||||||1
1727710220000|2024-09-30 15:30:20|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|18499.3|18487.3|2
1727710230000|2024-09-30 15:30:30|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|0
1727710240000|2024-09-30 15:30:40|||||||||6
1727710260000|2024-09-30 15:31:00|18499.3|18487.3|18500.6|18488.6|18500.6|18488.6|18499.3|18487.3|11
1727710290000|2024-09-30 15:31:30|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|0
1727710300000|2024-09-30 15:31:40|18498.1|18486.1|18499.3|18487.3|18499.3|18487.3|18498.1|18486.1|2
1727710310000|2024-09-30 15:31:50|18498.1|18486.1|18496.8|18484.8|18498.1|18486.1|18496.8|18484.8|4
1727710320000|2024-09-30 15:32:00|18500.6|18488.6|18499.3|18487.3|18500.6|18488.6|18498.1|18486.1|7
1727710330000|2024-09-30 15:32:10|18504.3|18492.3|18509.3|18497.3|18509.3|18497.3|18504.3|18492.3|14
1727710340000|2024-09-30 15:32:20|||||||||4
1727710350000|2024-09-30 15:32:30|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|8
1727710360000|2024-09-30 15:32:40|18509.3|18497.3|18508.1|18496.1|18509.3|18497.3|18508.1|18496.1|2
1727710370000|2024-09-30 15:32:50|18506.8|18494.8|18508.1|18496.1|18508.1|18496.1|18506.8|18494.8|0
1727710380000|2024-09-30 15:33:00|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|3
1727710390000|2024-09-30 15:33:10|18513.1|18501.1|18511.8|18499.8|18513.1|18501.1|18511.8|18499.8|11
1727710400000|2024-09-30 15:33:20|18509.3|18497.3|18508.1|18496.1|18509.3|18497.3|18508.1|18496.1|4
1727710410000|2024-09-30 15:33:30|18506.8|18494.8|18508.1|18496.1|18508.1|18496.1|18506.8|18494.8|4
1727710420000|2024-09-30 15:33:40|18506.8|18494.8|18509.3|18497.3|18509.3|18497.3|18506.8|18494.8|5
1727710440000|2024-09-30 15:34:00|18511.8|18499.8|18510.6|18498.6|18511.8|18499.8|18509.3|18497.3|6
1727710450000|2024-09-30 15:34:10|18509.3|18497.3|18509.3|18497.3|18510.6|18498.6|18509.3|18497.3|1
1727710460000|2024-09-30 15:34:20|18508.1|18496.1|18508.1|18496.1|18509.3|18497.3|18508.1|18496.1|2
1727710470000|2024-09-30 15:34:30|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|2
1727710480000|2024-09-30 15:34:40|18511.8|18499.8|18511.8|18499.8|18513.1|18501.1|18511.8|18499.8|2
1727710490000|2024-09-30 15:34:50|||||||||1
1727710500000|2024-09-30 15:35:00|||||||||1
1727710520000|2024-09-30 15:35:20|18513.1|18501.1|18514.3|18502.3|18514.3|18502.3|18513.1|18501.1|4
1727710530000|2024-09-30 15:35:30|18513.1|18501.1|18510.6|18498.6|18513.1|18501.1|18510.6|18498.6|7
1727710540000|2024-09-30 15:35:40|18513.1|18501.1|18511.8|18499.8|18513.1|18501.1|18511.8|18499.8|1
1727710550000|2024-09-30 15:35:50|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|3
1727710560000|2024-09-30 15:36:00|||||||||1
1727710570000|2024-09-30 15:36:10|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|18506.8|18494.8|11
1727710580000|2024-09-30 15:36:20|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|18508.1|18496.1|0
1727710590000|2024-09-30 15:36:30|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|0
1727710600000|2024-09-30 15:36:40|18509.3|18497.3|18506.8|18494.8|18509.3|18497.3|18506.8|18494.8|4
1727710610000|2024-09-30 15:36:50|18505.6|18493.6|18505.6|18493.6|18506.8|18494.8|18505.6|18493.6|1
1727710620000|2024-09-30 15:37:00|18506.8|18494.8|18505.6|18493.6|18506.8|18494.8|18505.6|18493.6|0
1727710630000|2024-09-30 15:37:10|18506.8|18494.8|18505.6|18493.6|18506.8|18494.8|18505.6|18493.6|1
1727710640000|2024-09-30 15:37:20|18506.8|18494.8|18504.3|18492.3|18506.8|18494.8|18504.3|18492.3|11
1727710650000|2024-09-30 15:37:30|18503.1|18491.1|18501.8|18489.8|18503.1|18491.1|18501.8|18489.8|5
1727710660000|2024-09-30 15:37:40|18499.4|18487.4|18499.3|18487.3|18499.4|18487.4|18499.3|18487.3|9
1727710670000|2024-09-30 15:37:50|18498.1|18486.1|18501.8|18489.8|18501.8|18489.8|18498.1|18486.1|7
1727710680000|2024-09-30 15:38:00|18500.6|18488.6|18501.8|18489.8|18501.8|18489.8|18500.6|18488.6|1
1727710690000|2024-09-30 15:38:10|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|4
1727710700000|2024-09-30 15:38:20|18501.8|18489.8|18501.8|18489.8|18503.1|18491.1|18500.6|18488.6|6
1727710710000|2024-09-30 15:38:30|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|3
1727710720000|2024-09-30 15:38:40|18504.3|18492.3|18503.1|18491.1|18504.3|18492.3|18503.1|18491.1|1
1727710730000|2024-09-30 15:38:50|18504.3|18492.3|18500.6|18488.6|18504.3|18492.3|18499.3|18487.3|14
1727710740000|2024-09-30 15:39:00|18501.8|18489.8|18500.6|18488.6|18501.8|18489.8|18500.6|18488.6|1
1727710760000|2024-09-30 15:39:20|18499.3|18487.3|18496.8|18484.8|18499.3|18487.3|18496.8|18484.8|29
1727710770000|2024-09-30 15:39:30|18494.3|18482.3|18495.6|18483.6|18495.6|18483.6|18494.3|18482.3|5
1727710780000|2024-09-30 15:39:40|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|0
1727710790000|2024-09-30 15:39:50|18495.6|18483.6|18498.1|18486.1|18498.1|18486.1|18494.3|18482.3|5
1727710800000|2024-09-30 15:40:00|18499.3|18487.3|18498.1|18486.1|18499.3|18487.3|18498.1|18486.1|1
1727710810000|2024-09-30 15:40:10|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|0
1727710820000|2024-09-30 15:40:20|18498.1|18486.1|18493.1|18481.1|18498.1|18486.1|18493.1|18481.1|9
1727710830000|2024-09-30 15:40:30|18491.8|18479.8|18491.8|18479.8|18494.3|18482.3|18491.8|18479.8|0
1727710840000|2024-09-30 15:40:40|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|2
1727710850000|2024-09-30 15:40:50|18494.3|18482.3|18493.1|18481.1|18494.3|18482.3|18493.1|18481.1|1
1727710860000|2024-09-30 15:41:00|18494.3|18482.3|18491.8|18479.8|18494.3|18482.3|18491.8|18479.8|2
1727710870000|2024-09-30 15:41:10|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|0
1727710880000|2024-09-30 15:41:20|18491.8|18479.8|18493.1|18481.1|18493.1|18481.1|18491.8|18479.8|0
1727710900000|2024-09-30 15:41:40|18494.3|18482.3|18493.1|18481.1|18494.3|18482.3|18493.1|18481.1|2
1727710910000|2024-09-30 15:41:50|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18496.8|18484.8|3
1727710920000|2024-09-30 15:42:00|18499.3|18487.3|18498.1|18486.1|18499.3|18487.3|18498.1|18486.1|1
1727710930000|2024-09-30 15:42:10|18496.8|18484.8|18500.6|18488.6|18500.6|18488.6|18496.8|18484.8|9
1727710940000|2024-09-30 15:42:20|18499.3|18487.3|18500.6|18488.6|18500.6|18488.6|18499.3|18487.3|1
1727710950000|2024-09-30 15:42:30|||||||||4
1727710960000|2024-09-30 15:42:40|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|1
1727710970000|2024-09-30 15:42:50|18499.3|18487.3|18500.6|18488.6|18500.6|18488.6|18499.3|18487.3|5
1727710990000|2024-09-30 15:43:10|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|0
1727711020000|2024-09-30 15:43:40|18503.1|18491.1|18500.6|18488.6|18503.1|18491.1|18499.3|18487.3|6
1727711030000|2024-09-30 15:43:50|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|0
1727711050000|2024-09-30 15:44:10|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|18499.3|18487.3|1
1727711060000|2024-09-30 15:44:20|18499.3|18487.3|18500.6|18488.6|18500.6|18488.6|18499.3|18487.3|3
1727711070000|2024-09-30 15:44:30|18501.8|18489.8|18504.3|18492.3|18504.3|18492.3|18501.8|18489.8|1
1727711080000|2024-09-30 15:44:40|18506.8|18494.8|18506.8|18494.8|18506.8|18494.8|18506.8|18494.8|2
1727711090000|2024-09-30 15:44:50|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|4
1727711100000|2024-09-30 15:45:00|18506.8|18494.8|18504.3|18492.3|18506.8|18494.8|18504.3|18492.3|7
1727711150000|2024-09-30 15:45:50|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|3
1727711160000|2024-09-30 15:46:00|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|18503.1|18491.1|0
1727711190000|2024-09-30 15:46:30|18505.6|18493.6|18506.8|18494.8|18506.8|18494.8|18505.6|18493.6|9
1727711200000|2024-09-30 15:46:40|18505.6|18493.6|18506.8|18494.8|18506.8|18494.8|18505.6|18493.6|1
1727711210000|2024-09-30 15:46:50|18508.1|18496.1|18506.8|18494.8|18509.3|18497.3|18506.8|18494.8|2
1727711230000|2024-09-30 15:47:10|18509.3|18497.3|18506.8|18494.8|18509.3|18497.3|18506.8|18494.8|2
1727711240000|2024-09-30 15:47:20|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|1
1727711250000|2024-09-30 15:47:30|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|2
1727711270000|2024-09-30 15:47:50|18510.6|18498.6|18509.3|18497.3|18511.8|18499.8|18509.3|18497.3|6
1727711280000|2024-09-30 15:48:00|||||||||1
1727711290000|2024-09-30 15:48:10|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|1
1727711310000|2024-09-30 15:48:30|18509.3|18497.3|18510.6|18498.6|18510.6|18498.6|18509.3|18497.3|1
1727711330000|2024-09-30 15:48:50|18509.3|18497.3|18511.8|18499.8|18511.8|18499.8|18509.3|18497.3|6
1727711340000|2024-09-30 15:49:00|||||||||1
1727711370000|2024-09-30 15:49:30|||||||||1
1727711380000|2024-09-30 15:49:40|||||||||15
1727711390000|2024-09-30 15:49:50|||||||||6
1727711400000|2024-09-30 15:50:00|18513.1|18501.1|18509.3|18497.3|18513.1|18501.1|18509.3|18497.3|9
1727711410000|2024-09-30 15:50:10|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|8
1727711420000|2024-09-30 15:50:20|18509.3|18497.3|18511.8|18499.8|18511.8|18499.8|18508.1|18496.1|6
1727711430000|2024-09-30 15:50:30|18510.6|18498.6|18514.3|18502.3|18514.3|18502.3|18510.6|18498.6|2
1727711440000|2024-09-30 15:50:40|18513.1|18501.1|18513.1|18501.1|18514.3|18502.3|18513.1|18501.1|0
1727711450000|2024-09-30 15:50:50|18514.3|18502.3|18521.8|18509.8|18521.8|18509.8|18514.3|18502.3|7
1727711460000|2024-09-30 15:51:00|18520.6|18508.6|18520.6|18508.6|18521.8|18509.8|18520.6|18508.6|4
1727711470000|2024-09-30 15:51:10|18518.1|18506.1|18516.8|18504.8|18518.1|18506.1|18516.8|18504.8|3
1727711480000|2024-09-30 15:51:20|18514.3|18502.3|18513.1|18501.1|18514.3|18502.3|18513.1|18501.1|8
1727711490000|2024-09-30 15:51:30|18514.3|18502.3|18513.1|18501.1|18514.3|18502.3|18513.1|18501.1|3
1727711520000|2024-09-30 15:52:00|18511.8|18499.8|18515.6|18503.6|18515.6|18503.6|18511.8|18499.8|9
1727711530000|2024-09-30 15:52:10|18514.3|18502.3|18514.3|18502.3|18514.3|18502.3|18514.3|18502.3|2
1727711540000|2024-09-30 15:52:20|18513.1|18501.1|18513.1|18501.1|18514.3|18502.3|18513.1|18501.1|3
1727711560000|2024-09-30 15:52:40|18514.3|18502.3|18519.3|18507.3|18519.3|18507.3|18514.3|18502.3|3
1727711570000|2024-09-30 15:52:50|18520.6|18508.6|18519.3|18507.3|18520.6|18508.6|18519.3|18507.3|3
1727711580000|2024-09-30 15:53:00|18520.6|18508.6|18519.3|18507.3|18521.8|18509.8|18519.3|18507.3|2
1727711590000|2024-09-30 15:53:10|18518.1|18506.1|18518.1|18506.1|18518.1|18506.1|18518.1|18506.1|6
1727711600000|2024-09-30 15:53:20|||||||||1
1727711610000|2024-09-30 15:53:30|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|1
1727711620000|2024-09-30 15:53:40|18518.1|18506.1|18519.3|18507.3|18519.3|18507.3|18518.1|18506.1|3
1727711640000|2024-09-30 15:54:00|18520.6|18508.6|18519.3|18507.3|18520.6|18508.6|18519.3|18507.3|1
1727711650000|2024-09-30 15:54:10|18520.6|18508.6|18521.8|18509.8|18521.8|18509.8|18519.3|18507.3|4
1727711660000|2024-09-30 15:54:20|18520.6|18508.6|18520.6|18508.6|18520.6|18508.6|18520.6|18508.6|2
1727711670000|2024-09-30 15:54:30|18519.3|18507.3|18521.8|18509.8|18521.8|18509.8|18519.3|18507.3|7
1727711680000|2024-09-30 15:54:40|18520.6|18508.6|18521.8|18509.8|18521.8|18509.8|18520.6|18508.6|0
1727711690000|2024-09-30 15:54:50|18523.1|18511.1|18521.8|18509.8|18523.1|18511.1|18519.3|18507.3|14
1727711700000|2024-09-30 15:55:00|18520.6|18508.6|18520.6|18508.6|18520.6|18508.6|18520.6|18508.6|1
1727711710000|2024-09-30 15:55:10|||||||||1
1727711730000|2024-09-30 15:55:30|18521.8|18509.8|18521.8|18509.8|18521.8|18509.8|18521.8|18509.8|1
1727711740000|2024-09-30 15:55:40|18524.3|18512.3|18523.1|18511.1|18524.3|18512.3|18521.8|18509.8|5
1727711750000|2024-09-30 15:55:50|18521.8|18509.8|18521.8|18509.8|18521.8|18509.8|18521.8|18509.8|3
1727711760000|2024-09-30 15:56:00|18523.1|18511.1|18519.3|18507.3|18524.3|18512.3|18519.3|18507.3|7
1727711770000|2024-09-30 15:56:10|18520.6|18508.6|18519.3|18507.3|18520.6|18508.6|18519.3|18507.3|5
1727711780000|2024-09-30 15:56:20|18520.6|18508.6|18519.3|18507.3|18520.6|18508.6|18519.3|18507.3|0
1727711800000|2024-09-30 15:56:40|||||||||1
1727711810000|2024-09-30 15:56:50|18520.6|18508.6|18520.6|18508.6|18520.6|18508.6|18520.6|18508.6|2
1727711820000|2024-09-30 15:57:00|18521.8|18509.8|18521.8|18509.8|18521.8|18509.8|18520.6|18508.6|0
1727711830000|2024-09-30 15:57:10|18519.3|18507.3|18515.6|18503.6|18519.3|18507.3|18515.6|18503.6|31
1727711840000|2024-09-30 15:57:20|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|5
1727711860000|2024-09-30 15:57:40|18515.6|18503.6|18515.6|18503.6|18515.6|18503.6|18515.6|18503.6|0
1727711870000|2024-09-30 15:57:50|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|0
1727711880000|2024-09-30 15:58:00|18515.6|18503.6|18515.6|18503.6|18515.6|18503.6|18515.6|18503.6|2
1727711890000|2024-09-30 15:58:10|18514.3|18502.3|18514.3|18502.3|18515.6|18503.6|18514.3|18502.3|7
1727711900000|2024-09-30 15:58:20|18513.1|18501.1|18514.3|18502.3|18514.3|18502.3|18511.8|18499.8|1
1727711930000|2024-09-30 15:58:50|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|4
1727711940000|2024-09-30 15:59:00|18518.1|18506.1|18518.1|18506.1|18518.1|18506.1|18516.8|18504.8|5
1727711960000|2024-09-30 15:59:20|18519.3|18507.3|18520.6|18508.6|18520.6|18508.6|18519.3|18507.3|4
1727711970000|2024-09-30 15:59:30|18521.8|18509.8|18521.8|18509.8|18521.8|18509.8|18521.8|18509.8|3
1727711980000|2024-09-30 15:59:40|18524.3|18512.3|18524.3|18512.3|18524.3|18512.3|18524.3|18512.3|63
1727711990000|2024-09-30 15:59:50|18521.8|18509.8|18521.8|18509.8|18523.1|18511.1|18521.8|18509.8|7
1727712000000|2024-09-30 16:00:00|18519.3|18507.3|18511.8|18499.8|18519.3|18507.3|18511.8|18499.8|7
1727712010000|2024-09-30 16:00:10|18510.6|18498.6|18513.1|18501.1|18513.1|18501.1|18510.6|18498.6|6
1727712020000|2024-09-30 16:00:20|18514.3|18502.3|18515.6|18503.6|18515.6|18503.6|18514.3|18502.3|6
1727712030000|2024-09-30 16:00:30|18514.3|18502.3|18515.6|18503.6|18515.6|18503.6|18514.3|18502.3|0
1727712040000|2024-09-30 16:00:40|18514.3|18502.3|18510.6|18498.6|18514.3|18502.3|18510.6|18498.6|4
1727712050000|2024-09-30 16:00:50|18511.8|18499.8|18511.8|18499.8|18511.8|18499.8|18510.6|18498.6|2
1727712060000|2024-09-30 16:01:00|18509.3|18497.3|18511.8|18499.8|18511.8|18499.8|18509.3|18497.3|8
1727712070000|2024-09-30 16:01:10|18510.6|18498.6|18511.8|18499.8|18511.8|18499.8|18510.6|18498.6|4
1727712080000|2024-09-30 16:01:20|18514.3|18502.3|18514.3|18502.3|18514.3|18502.3|18513.1|18501.1|8
1727712090000|2024-09-30 16:01:30|18511.8|18499.8|18515.6|18503.6|18515.6|18503.6|18510.6|18498.6|14
1727712100000|2024-09-30 16:01:40|18513.1|18501.1|18515.6|18503.6|18515.6|18503.6|18513.1|18501.1|5
1727712110000|2024-09-30 16:01:50|18514.3|18502.3|18513.1|18501.1|18514.3|18502.3|18513.1|18501.1|2
1727712120000|2024-09-30 16:02:00|18514.3|18502.3|18511.8|18499.8|18514.3|18502.3|18511.8|18499.8|9
1727712140000|2024-09-30 16:02:20|18509.3|18497.3|18510.6|18498.6|18510.6|18498.6|18509.3|18497.3|4
1727712150000|2024-09-30 16:02:30|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|18509.3|18497.3|1
1727712160000|2024-09-30 16:02:40|||||||||5
1727712170000|2024-09-30 16:02:50|||||||||1
1727712180000|2024-09-30 16:03:00|18506.8|18494.8|18506.8|18494.8|18508.1|18496.1|18506.8|18494.8|8
1727712190000|2024-09-30 16:03:10|18508.1|18496.1|18506.8|18494.8|18508.1|18496.1|18506.8|18494.8|0
1727712200000|2024-09-30 16:03:20|18504.3|18492.3|18508.1|18496.1|18508.1|18496.1|18504.3|18492.3|15
1727712210000|2024-09-30 16:03:30|18506.8|18494.8|18504.3|18492.3|18506.8|18494.8|18504.3|18492.3|7
1727712220000|2024-09-30 16:03:40|18503.1|18491.1|18499.3|18487.3|18503.1|18491.1|18499.3|18487.3|22
1727712230000|2024-09-30 16:03:50|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18495.6|18483.6|12
1727712240000|2024-09-30 16:04:00|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|2
1727712250000|2024-09-30 16:04:10|||||||||4
1727712260000|2024-09-30 16:04:20|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|10
1727712270000|2024-09-30 16:04:30|||||||||2
1727712280000|2024-09-30 16:04:40|18495.6|18483.6|18496.8|18484.8|18496.8|18484.8|18495.6|18483.6|4
1727712290000|2024-09-30 16:04:50|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|3
1727712300000|2024-09-30 16:05:00|18496.8|18484.8|18495.6|18483.6|18496.8|18484.8|18495.6|18483.6|11
1727712310000|2024-09-30 16:05:10|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|0
1727712320000|2024-09-30 16:05:20|18498.1|18486.1|18496.8|18484.8|18499.3|18487.3|18496.8|18484.8|8
1727712330000|2024-09-30 16:05:30|18498.1|18486.1|18496.8|18484.8|18499.3|18487.3|18496.8|18484.8|10
1727712350000|2024-09-30 16:05:50|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|18499.3|18487.3|3
1727712360000|2024-09-30 16:06:00|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|1
1727712370000|2024-09-30 16:06:10|18498.1|18486.1|18496.8|18484.8|18498.1|18486.1|18496.8|18484.8|0
1727712380000|2024-09-30 16:06:20|18498.1|18486.1|18499.3|18487.3|18499.3|18487.3|18498.1|18486.1|0
1727712400000|2024-09-30 16:06:40|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|4
1727712410000|2024-09-30 16:06:50|18496.8|18484.8|18499.3|18487.3|18499.3|18487.3|18496.8|18484.8|2
1727712420000|2024-09-30 16:07:00|18498.1|18486.1|18498.1|18486.1|18499.3|18487.3|18498.1|18486.1|1
1727712440000|2024-09-30 16:07:20|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|0
1727712470000|2024-09-30 16:07:50|||||||||4
1727712480000|2024-09-30 16:08:00|18495.6|18483.6|18496.8|18484.8|18496.8|18484.8|18494.3|18482.3|4
1727712490000|2024-09-30 16:08:10|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|1
1727712500000|2024-09-30 16:08:20|18496.8|18484.8|18496.8|18484.8|18498.1|18486.1|18496.8|18484.8|2
1727712520000|2024-09-30 16:08:40|18498.1|18486.1|18496.8|18484.8|18498.1|18486.1|18496.8|18484.8|1
1727712530000|2024-09-30 16:08:50|18498.1|18486.1|18496.8|18484.8|18498.1|18486.1|18496.8|18484.8|0
1727712540000|2024-09-30 16:09:00|18498.1|18486.1|18496.8|18484.8|18498.1|18486.1|18496.8|18484.8|1
1727712550000|2024-09-30 16:09:10|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|18494.3|18482.3|4
1727712560000|2024-09-30 16:09:20|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|1
1727712570000|2024-09-30 16:09:30|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|0
1727712580000|2024-09-30 16:09:40|||||||||10
1727712590000|2024-09-30 16:09:50|||||||||18
1727712600000|2024-09-30 16:10:00|18494.3|18482.3|18494.4|18482.4|18496.8|18484.8|18494.3|18482.3|8
1727712620000|2024-09-30 16:10:20|18491.9|18479.9|18494.4|18482.4|18494.4|18482.4|18491.9|18479.9|6
1727712630000|2024-09-30 16:10:30|18493.1|18481.1|18494.4|18482.4|18494.4|18482.4|18493.1|18481.1|0
1727712640000|2024-09-30 16:10:40|18493.1|18481.1|18493.1|18481.1|18494.4|18482.4|18493.1|18481.1|0
1727712650000|2024-09-30 16:10:50|18494.4|18482.4|18493.1|18481.1|18494.4|18482.4|18493.1|18481.1|1
1727712660000|2024-09-30 16:11:00|18494.4|18482.4|18496.9|18484.9|18496.9|18484.9|18494.4|18482.4|3
1727712680000|2024-09-30 16:11:20|18498.1|18486.1|18496.9|18484.9|18498.1|18486.1|18496.9|18484.9|1
1727712700000|2024-09-30 16:11:40|18495.6|18483.6|18494.4|18482.4|18495.6|18483.6|18494.4|18482.4|10
1727712710000|2024-09-30 16:11:50|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|5
1727712720000|2024-09-30 16:12:00|18499.4|18487.4|18499.4|18487.4|18499.4|18487.4|18499.4|18487.4|2
1727712730000|2024-09-30 16:12:10|||||||||1
1727712740000|2024-09-30 16:12:20|||||||||1
1727712750000|2024-09-30 16:12:30|||||||||1
1727712760000|2024-09-30 16:12:40|18498.1|18486.1|18493.1|18481.1|18498.1|18486.1|18493.1|18481.1|41
1727712770000|2024-09-30 16:12:50|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|1
1727712780000|2024-09-30 16:13:00|18490.6|18478.6|18493.1|18481.1|18494.4|18482.4|18490.6|18478.6|6
1727712800000|2024-09-30 16:13:20|18494.4|18482.4|18493.1|18481.1|18494.4|18482.4|18493.1|18481.1|0
1727712810000|2024-09-30 16:13:30|18490.6|18478.6|18489.4|18477.4|18491.9|18479.9|18488.1|18476.1|7
1727712820000|2024-09-30 16:13:40|18490.6|18478.6|18491.9|18479.9|18491.9|18479.9|18490.6|18478.6|2
1727712830000|2024-09-30 16:13:50|18489.4|18477.4|18490.6|18478.6|18491.9|18479.9|18489.4|18477.4|2
1727712840000|2024-09-30 16:14:00|18489.4|18477.4|18491.9|18479.9|18494.4|18482.4|18489.4|18477.4|4
1727712850000|2024-09-30 16:14:10|||||||||1
1727712860000|2024-09-30 16:14:20|18493.1|18481.1|18493.1|18481.1|18494.4|18482.4|18493.1|18481.1|0
1727712870000|2024-09-30 16:14:30|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18495.6|18483.6|5
1727712880000|2024-09-30 16:14:40|18495.6|18483.6|18496.9|18484.9|18498.1|18486.1|18495.6|18483.6|4
1727712890000|2024-09-30 16:14:50|18498.1|18486.1|18494.4|18482.4|18498.1|18486.1|18494.4|18482.4|2
1727712900000|2024-09-30 16:15:00|18495.6|18483.6|18496.9|18484.9|18496.9|18484.9|18495.6|18483.6|0
1727712910000|2024-09-30 16:15:10|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18494.4|18482.4|1
1727712920000|2024-09-30 16:15:20|18496.9|18484.9|18495.6|18483.6|18496.9|18484.9|18495.6|18483.6|1
1727712930000|2024-09-30 16:15:30|18494.4|18482.4|18494.4|18482.4|18495.6|18483.6|18494.4|18482.4|1
1727712940000|2024-09-30 16:15:40|18495.6|18483.6|18495.6|18483.6|18496.9|18484.9|18494.4|18482.4|2
1727712960000|2024-09-30 16:16:00|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18495.6|18483.6|3
1727712980000|2024-09-30 16:16:20|18499.4|18487.4|18498.1|18486.1|18499.4|18487.4|18498.1|18486.1|2
1727712990000|2024-09-30 16:16:30|18499.4|18487.4|18499.4|18487.4|18499.4|18487.4|18499.4|18487.4|0
1727713000000|2024-09-30 16:16:40|18496.9|18484.9|18498.1|18486.1|18499.4|18487.4|18496.9|18484.9|12
1727713020000|2024-09-30 16:17:00|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18495.6|18483.6|2
1727713030000|2024-09-30 16:17:10|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|1
1727713040000|2024-09-30 16:17:20|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|1
1727713050000|2024-09-30 16:17:30|||||||||1
1727713060000|2024-09-30 16:17:40|18496.9|18484.9|18496.9|18484.9|18498.1|18486.1|18496.9|18484.9|1
1727713080000|2024-09-30 16:18:00|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18495.6|18483.6|8
1727713090000|2024-09-30 16:18:10|||||||||2
1727713100000|2024-09-30 16:18:20|18499.4|18487.4|18496.9|18484.9|18499.4|18487.4|18496.9|18484.9|5
1727713110000|2024-09-30 16:18:30|18495.6|18483.6|18495.6|18483.6|18496.9|18484.9|18495.6|18483.6|1
1727713120000|2024-09-30 16:18:40|18494.4|18482.4|18493.1|18481.1|18494.4|18482.4|18490.6|18478.6|6
1727713130000|2024-09-30 16:18:50|18494.4|18482.4|18496.9|18484.9|18496.9|18484.9|18494.4|18482.4|1
1727713140000|2024-09-30 16:19:00|18494.4|18482.4|18498.1|18486.1|18499.4|18487.4|18494.4|18482.4|26
1727713150000|2024-09-30 16:19:10|18499.4|18487.4|18494.4|18482.4|18499.4|18487.4|18494.4|18482.4|11
1727713160000|2024-09-30 16:19:20|18495.6|18483.6|18493.1|18481.1|18495.6|18483.6|18493.1|18481.1|3
1727713170000|2024-09-30 16:19:30|18491.9|18479.9|18490.6|18478.6|18493.1|18481.1|18490.6|18478.6|2
1727713190000|2024-09-30 16:19:50|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18490.6|18478.6|1
1727713200000|2024-09-30 16:20:00|18493.1|18481.1|18490.6|18478.6|18493.1|18481.1|18490.6|18478.6|7
1727713210000|2024-09-30 16:20:10|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|0
1727713230000|2024-09-30 16:20:30|18490.6|18478.6|18491.9|18479.9|18491.9|18479.9|18490.6|18478.6|0
1727713240000|2024-09-30 16:20:40|||||||||2
1727713250000|2024-09-30 16:20:50|18490.6|18478.6|18491.9|18479.9|18491.9|18479.9|18490.6|18478.6|2
1727713270000|2024-09-30 16:21:10|18490.6|18478.6|18491.9|18479.9|18491.9|18479.9|18490.6|18478.6|7
1727713280000|2024-09-30 16:21:20|||||||||1
1727713290000|2024-09-30 16:21:30|18493.1|18481.1|18494.4|18482.4|18494.4|18482.4|18493.1|18481.1|2
1727713300000|2024-09-30 16:21:40|18493.1|18481.1|18494.4|18482.4|18494.4|18482.4|18493.1|18481.1|3
1727713310000|2024-09-30 16:21:50|||||||||1
1727713320000|2024-09-30 16:22:00|||||||||7
1727713340000|2024-09-30 16:22:20|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|17
1727713350000|2024-09-30 16:22:30|18498.1|18486.1|18496.9|18484.9|18498.1|18486.1|18496.9|18484.9|9
1727713360000|2024-09-30 16:22:40|||||||||1
1727713370000|2024-09-30 16:22:50|18495.6|18483.6|18495.6|18483.6|18496.9|18484.9|18494.4|18482.4|2
1727713380000|2024-09-30 16:23:00|18491.9|18479.9|18490.6|18478.6|18491.9|18479.9|18490.6|18478.6|4
1727713390000|2024-09-30 16:23:10|18489.4|18477.4|18490.6|18478.6|18491.9|18479.9|18489.4|18477.4|1
1727713400000|2024-09-30 16:23:20|18493.1|18481.1|18494.4|18482.4|18494.4|18482.4|18493.1|18481.1|7
1727713420000|2024-09-30 16:23:40|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|1
1727713440000|2024-09-30 16:24:00|18494.4|18482.4|18494.4|18482.4|18495.6|18483.6|18494.4|18482.4|6
1727713460000|2024-09-30 16:24:20|18495.6|18483.6|18496.9|18484.9|18496.9|18484.9|18495.6|18483.6|2
1727713470000|2024-09-30 16:24:30|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|7
1727713480000|2024-09-30 16:24:40|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|1
1727713490000|2024-09-30 16:24:50|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|18491.9|18479.9|0
1727713500000|2024-09-30 16:25:00|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|0
1727713510000|2024-09-30 16:25:10|18493.1|18481.1|18493.1|18481.1|18494.4|18482.4|18491.9|18479.9|3
1727713520000|2024-09-30 16:25:20|18491.9|18479.9|18494.4|18482.4|18494.4|18482.4|18491.9|18479.9|2
1727713530000|2024-09-30 16:25:30|18493.1|18481.1|18494.4|18482.4|18494.4|18482.4|18493.1|18481.1|6
1727713550000|2024-09-30 16:25:50|18495.6|18483.6|18498.1|18486.1|18498.1|18486.1|18495.6|18483.6|4
1727713560000|2024-09-30 16:26:00|18499.4|18487.4|18499.4|18487.4|18499.4|18487.4|18496.9|18484.9|5
1727713570000|2024-09-30 16:26:10|||||||||2
1727713580000|2024-09-30 16:26:20|||||||||10
1727713600000|2024-09-30 16:26:40|||||||||1
1727713610000|2024-09-30 16:26:50|||||||||1
1727713630000|2024-09-30 16:27:10|18494.4|18482.4|18493.2|18481.2|18495.6|18483.6|18493.1|18481.1|24
1727713640000|2024-09-30 16:27:20|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|18491.9|18479.9|7
1727713650000|2024-09-30 16:27:30|18491.9|18479.9|18493.1|18481.1|18494.4|18482.4|18491.9|18479.9|1
1727713660000|2024-09-30 16:27:40|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|1
1727713670000|2024-09-30 16:27:50|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|0
1727713680000|2024-09-30 16:28:00|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|5
1727713690000|2024-09-30 16:28:10|18493.1|18481.1|18494.4|18482.4|18494.4|18482.4|18493.1|18481.1|1
1727713710000|2024-09-30 16:28:30|18493.1|18481.1|18496.9|18484.9|18496.9|18484.9|18493.1|18481.1|15
1727713720000|2024-09-30 16:28:40|18498.1|18486.1|18496.9|18484.9|18498.1|18486.1|18496.9|18484.9|3
1727713730000|2024-09-30 16:28:50|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|9
1727713750000|2024-09-30 16:29:10|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|18495.6|18483.6|1
1727713760000|2024-09-30 16:29:20|18493.1|18481.1|18493.1|18481.1|18494.4|18482.4|18493.1|18481.1|9
1727713770000|2024-09-30 16:29:30|18494.4|18482.4|18491.9|18479.9|18494.4|18482.4|18491.9|18479.9|1
1727713780000|2024-09-30 16:29:40|18493.1|18481.1|18491.9|18479.9|18494.4|18482.4|18491.9|18479.9|8
1727713800000|2024-09-30 16:30:00|18493.1|18481.1|18491.9|18479.9|18493.1|18481.1|18491.9|18479.9|0
1727713820000|2024-09-30 16:30:20|18493.1|18481.1|18494.4|18482.4|18494.4|18482.4|18491.9|18479.9|1
1727713840000|2024-09-30 16:30:40|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|5
1727713850000|2024-09-30 16:30:50|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|3
1727713860000|2024-09-30 16:31:00|18496.9|18484.9|18494.4|18482.4|18496.9|18484.9|18493.1|18481.1|8
1727713870000|2024-09-30 16:31:10|||||||||1
1727713880000|2024-09-30 16:31:20|18491.9|18479.9|18484.4|18472.4|18491.9|18479.9|18481.9|18469.9|16
1727713890000|2024-09-30 16:31:30|||||||||1
1727713900000|2024-09-30 16:31:40|18485.6|18473.6|18485.6|18473.6|18485.6|18473.6|18485.6|18473.6|0
1727713910000|2024-09-30 16:31:50|18486.9|18474.9|18484.4|18472.4|18486.9|18474.9|18484.4|18472.4|13
1727713920000|2024-09-30 16:32:00|18483.1|18471.1|18484.4|18472.4|18484.4|18472.4|18483.1|18471.1|2
1727713940000|2024-09-30 16:32:20|18483.1|18471.1|18484.4|18472.4|18485.6|18473.6|18483.1|18471.1|7
1727713950000|2024-09-30 16:32:30|18485.6|18473.6|18484.4|18472.4|18485.6|18473.6|18484.4|18472.4|1
1727713960000|2024-09-30 16:32:40|18485.6|18473.6|18485.6|18473.6|18485.6|18473.6|18485.6|18473.6|0
1727713970000|2024-09-30 16:32:50|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|2
1727713980000|2024-09-30 16:33:00|||||||||2
1727713990000|2024-09-30 16:33:10|18485.6|18473.6|18491.9|18479.9|18491.9|18479.9|18485.6|18473.6|6
1727714010000|2024-09-30 16:33:30|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|2
1727714020000|2024-09-30 16:33:40|||||||||1
1727714030000|2024-09-30 16:33:50|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|18490.6|18478.6|0
1727714040000|2024-09-30 16:34:00|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18490.6|18478.6|1
1727714070000|2024-09-30 16:34:30|18490.6|18478.6|18491.9|18479.9|18491.9|18479.9|18490.6|18478.6|4
1727714090000|2024-09-30 16:34:50|18490.6|18478.6|18489.4|18477.4|18490.6|18478.6|18488.1|18476.1|8
1727714100000|2024-09-30 16:35:00|||||||||2
1727714110000|2024-09-30 16:35:10|||||||||1
1727714120000|2024-09-30 16:35:20|18490.6|18478.6|18489.4|18477.4|18490.6|18478.6|18489.4|18477.4|4
1727714130000|2024-09-30 16:35:30|18488.1|18476.1|18488.1|18476.1|18490.6|18478.6|18486.9|18474.9|3
1727714140000|2024-09-30 16:35:40|18486.9|18474.9|18488.1|18476.1|18488.1|18476.1|18486.9|18474.9|0
1727714150000|2024-09-30 16:35:50|18488.2|18476.2|18489.4|18477.4|18489.4|18477.4|18488.2|18476.2|3
1727714160000|2024-09-30 16:36:00|18488.2|18476.2|18488.2|18476.2|18489.4|18477.4|18488.2|18476.2|9
1727714170000|2024-09-30 16:36:10|18488.1|18476.1|18486.9|18474.9|18488.2|18476.2|18486.9|18474.9|0
1727714200000|2024-09-30 16:36:40|||||||||1
1727714210000|2024-09-30 16:36:50|18484.4|18472.4|18481.9|18469.9|18484.4|18472.4|18480.7|18468.7|14
1727714220000|2024-09-30 16:37:00|18480.7|18468.7|18479.4|18467.4|18480.7|18468.7|18479.4|18467.4|12
1727714230000|2024-09-30 16:37:10|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|4
1727714250000|2024-09-30 16:37:30|18479.4|18467.4|18480.7|18468.7|18480.7|18468.7|18479.4|18467.4|2
1727714260000|2024-09-30 16:37:40|18476.9|18464.9|18475.7|18463.7|18476.9|18464.9|18475.7|18463.7|15
1727714270000|2024-09-30 16:37:50|18476.9|18464.9|18476.9|18464.9|18476.9|18464.9|18476.9|18464.9|1
1727714280000|2024-09-30 16:38:00|18475.7|18463.7|18476.9|18464.9|18476.9|18464.9|18475.7|18463.7|0
1727714290000|2024-09-30 16:38:10|18478.2|18466.2|18479.4|18467.4|18480.7|18468.7|18478.2|18466.2|4
1727714300000|2024-09-30 16:38:20|18480.7|18468.7|18479.4|18467.4|18480.7|18468.7|18479.4|18467.4|0
1727714310000|2024-09-30 16:38:30|18478.2|18466.2|18480.7|18468.7|18480.7|18468.7|18478.2|18466.2|5
1727714320000|2024-09-30 16:38:40|18481.9|18469.9|18480.7|18468.7|18481.9|18469.9|18480.7|18468.7|14
1727714330000|2024-09-30 16:38:50|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|0
1727714340000|2024-09-30 16:39:00|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|2
1727714350000|2024-09-30 16:39:10|18475.7|18463.7|18475.7|18463.7|18476.9|18464.9|18475.7|18463.7|1
1727714360000|2024-09-30 16:39:20|18476.9|18464.9|18478.2|18466.2|18480.7|18468.7|18476.9|18464.9|4
1727714370000|2024-09-30 16:39:30|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18478.2|18466.2|2
1727714380000|2024-09-30 16:39:40|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|2
1727714390000|2024-09-30 16:39:50|18476.9|18464.9|18476.9|18464.9|18478.2|18466.2|18476.9|18464.9|1
1727714400000|2024-09-30 16:40:00|18478.2|18466.2|18479.4|18467.4|18480.7|18468.7|18478.2|18466.2|2
1727714420000|2024-09-30 16:40:20|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|0
1727714430000|2024-09-30 16:40:30|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|0
1727714460000|2024-09-30 16:41:00|18480.7|18468.7|18481.9|18469.9|18481.9|18469.9|18480.7|18468.7|1
1727714470000|2024-09-30 16:41:10|18486.9|18474.9|18485.7|18473.7|18486.9|18474.9|18485.7|18473.7|8
1727714480000|2024-09-30 16:41:20|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|0
1727714490000|2024-09-30 16:41:30|18485.7|18473.7|18486.9|18474.9|18486.9|18474.9|18484.4|18472.4|5
1727714500000|2024-09-30 16:41:40|18489.4|18477.4|18486.9|18474.9|18489.4|18477.4|18486.9|18474.9|10
1727714510000|2024-09-30 16:41:50|18488.2|18476.2|18485.7|18473.7|18488.2|18476.2|18485.7|18473.7|11
1727714520000|2024-09-30 16:42:00|18484.4|18472.4|18484.4|18472.4|18485.7|18473.7|18481.9|18469.9|5
1727714540000|2024-09-30 16:42:20|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|1
1727714550000|2024-09-30 16:42:30|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|0
1727714570000|2024-09-30 16:42:50|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|2
1727714580000|2024-09-30 16:43:00|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|0
1727714600000|2024-09-30 16:43:20|18485.7|18473.7|18488.2|18476.2|18488.2|18476.2|18485.7|18473.7|9
1727714610000|2024-09-30 16:43:30|||||||||5
1727714620000|2024-09-30 16:43:40|18486.9|18474.9|18481.9|18469.9|18486.9|18474.9|18481.9|18469.9|10
1727714630000|2024-09-30 16:43:50|18484.4|18472.4|18483.2|18471.2|18484.4|18472.4|18481.9|18469.9|8
1727714640000|2024-09-30 16:44:00|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18483.2|18471.2|10
1727714650000|2024-09-30 16:44:10|18483.2|18471.2|18481.9|18469.9|18483.2|18471.2|18481.9|18469.9|6
1727714670000|2024-09-30 16:44:30|18484.4|18472.4|18479.4|18467.4|18484.4|18472.4|18479.4|18467.4|5
1727714680000|2024-09-30 16:44:40|18480.7|18468.7|18478.2|18466.2|18480.7|18468.7|18478.2|18466.2|10
1727714690000|2024-09-30 16:44:50|18479.4|18467.4|18478.2|18466.2|18479.4|18467.4|18478.2|18466.2|2
1727714700000|2024-09-30 16:45:00|18479.4|18467.4|18475.7|18463.7|18479.4|18467.4|18475.7|18463.7|7
1727714710000|2024-09-30 16:45:10|18474.4|18462.4|18474.4|18462.4|18475.7|18463.7|18474.4|18462.4|2
1727714720000|2024-09-30 16:45:20|18476.9|18464.9|18478.2|18466.2|18479.4|18467.4|18476.9|18464.9|7
1727714730000|2024-09-30 16:45:30|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|2
1727714740000|2024-09-30 16:45:40|18478.2|18466.2|18479.4|18467.4|18479.4|18467.4|18478.2|18466.2|14
1727714750000|2024-09-30 16:45:50|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|0
1727714760000|2024-09-30 16:46:00|18479.4|18467.4|18480.7|18468.7|18481.9|18469.9|18479.4|18467.4|12
1727714790000|2024-09-30 16:46:30|18481.9|18469.9|18480.7|18468.7|18481.9|18469.9|18480.7|18468.7|6
1727714800000|2024-09-30 16:46:40|18479.4|18467.4|18480.7|18468.7|18480.7|18468.7|18479.4|18467.4|1
1727714810000|2024-09-30 16:46:50|18481.9|18469.9|18480.7|18468.7|18481.9|18469.9|18479.4|18467.4|6
1727714820000|2024-09-30 16:47:00|18481.9|18469.9|18484.4|18472.4|18484.4|18472.4|18480.7|18468.7|8
1727714840000|2024-09-30 16:47:20|||||||||1
1727714850000|2024-09-30 16:47:30|||||||||7
1727714860000|2024-09-30 16:47:40|18486.9|18474.9|18488.2|18476.2|18489.4|18477.4|18486.9|18474.9|7
1727714870000|2024-09-30 16:47:50|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|0
1727714880000|2024-09-30 16:48:00|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|6
1727714890000|2024-09-30 16:48:10|18485.7|18473.7|18484.4|18472.4|18485.7|18473.7|18484.4|18472.4|1
1727714900000|2024-09-30 16:48:20|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|18484.4|18472.4|6
1727714910000|2024-09-30 16:48:30|18484.4|18472.4|18488.2|18476.2|18488.2|18476.2|18484.4|18472.4|27
1727714920000|2024-09-30 16:48:40|18489.4|18477.4|18488.2|18476.2|18489.4|18477.4|18488.2|18476.2|2
1727714940000|2024-09-30 16:49:00|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|2
1727714950000|2024-09-30 16:49:10|||||||||1
1727714960000|2024-09-30 16:49:20|18488.2|18476.2|18486.9|18474.9|18488.2|18476.2|18486.9|18474.9|4
1727714970000|2024-09-30 16:49:30|18485.7|18473.7|18486.9|18474.9|18486.9|18474.9|18484.4|18472.4|2
1727714980000|2024-09-30 16:49:40|18488.2|18476.2|18489.4|18477.4|18489.4|18477.4|18486.9|18474.9|4
1727715000000|2024-09-30 16:50:00|||||||||2
1727715010000|2024-09-30 16:50:10|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|8
1727715020000|2024-09-30 16:50:20|18490.7|18478.7|18491.9|18479.9|18491.9|18479.9|18489.4|18477.4|6
1727715030000|2024-09-30 16:50:30|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|1
1727715040000|2024-09-30 16:50:40|18494.4|18482.4|18493.2|18481.2|18494.4|18482.4|18493.2|18481.2|1
1727715050000|2024-09-30 16:50:50|18494.4|18482.4|18493.2|18481.2|18494.4|18482.4|18493.2|18481.2|2
1727715060000|2024-09-30 16:51:00|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|1
1727715070000|2024-09-30 16:51:10|||||||||1
1727715080000|2024-09-30 16:51:20|18490.7|18478.7|18491.9|18479.9|18491.9|18479.9|18490.7|18478.7|3
1727715090000|2024-09-30 16:51:30|18490.7|18478.7|18489.4|18477.4|18490.7|18478.7|18489.4|18477.4|1
1727715100000|2024-09-30 16:51:40|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|4
1727715110000|2024-09-30 16:51:50|||||||||1
1727715120000|2024-09-30 16:52:00|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|0
1727715140000|2024-09-30 16:52:20|18490.7|18478.7|18489.4|18477.4|18490.7|18478.7|18489.4|18477.4|5
1727715150000|2024-09-30 16:52:30|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|4
1727715170000|2024-09-30 16:52:50|18485.7|18473.7|18486.9|18474.9|18486.9|18474.9|18485.7|18473.7|3
1727715180000|2024-09-30 16:53:00|||||||||3
1727715190000|2024-09-30 16:53:10|18485.7|18473.7|18485.7|18473.7|18486.9|18474.9|18485.7|18473.7|1
1727715200000|2024-09-30 16:53:20|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|1
1727715210000|2024-09-30 16:53:30|||||||||1
1727715220000|2024-09-30 16:53:40|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|4
1727715230000|2024-09-30 16:53:50|18484.4|18472.4|18484.4|18472.4|18485.7|18473.7|18484.4|18472.4|1
1727715240000|2024-09-30 16:54:00|18483.2|18471.2|18481.9|18469.9|18483.2|18471.2|18481.9|18469.9|6
1727715250000|2024-09-30 16:54:10|18480.7|18468.7|18480.7|18468.7|18481.9|18469.9|18480.7|18468.7|16
1727715260000|2024-09-30 16:54:20|18479.4|18467.4|18479.4|18467.4|18480.7|18468.7|18479.4|18467.4|1
1727715270000|2024-09-30 16:54:30|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|18479.4|18467.4|1
1727715280000|2024-09-30 16:54:40|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|0
1727715290000|2024-09-30 16:54:50|||||||||2
1727715310000|2024-09-30 16:55:10|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|3
1727715320000|2024-09-30 16:55:20|18481.9|18469.9|18481.9|18469.9|18483.2|18471.2|18481.9|18469.9|3
1727715330000|2024-09-30 16:55:30|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|18481.9|18469.9|0
1727715350000|2024-09-30 16:55:50|18481.9|18469.9|18481.9|18469.9|18484.4|18472.4|18481.9|18469.9|2
1727715360000|2024-09-30 16:56:00|18483.2|18471.2|18489.4|18477.4|18489.4|18477.4|18483.2|18471.2|7
1727715370000|2024-09-30 16:56:10|||||||||1
1727715380000|2024-09-30 16:56:20|18484.4|18472.4|18486.9|18474.9|18488.2|18476.2|18484.4|18472.4|3
1727715400000|2024-09-30 16:56:40|18484.4|18472.4|18479.4|18467.4|18484.4|18472.4|18479.4|18467.4|3
1727715410000|2024-09-30 16:56:50|18481.9|18469.9|18480.7|18468.7|18481.9|18469.9|18479.4|18467.4|9
1727715420000|2024-09-30 16:57:00|18481.9|18469.9|18480.7|18468.7|18481.9|18469.9|18480.7|18468.7|0
1727715430000|2024-09-30 16:57:10|18479.4|18467.4|18480.7|18468.7|18480.7|18468.7|18479.4|18467.4|0
1727715440000|2024-09-30 16:57:20|18481.9|18469.9|18483.2|18471.2|18483.2|18471.2|18481.9|18469.9|3
1727715450000|2024-09-30 16:57:30|18481.9|18469.9|18483.2|18471.2|18483.2|18471.2|18481.9|18469.9|1
1727715460000|2024-09-30 16:57:40|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|1
1727715470000|2024-09-30 16:57:50|18483.2|18471.2|18481.9|18469.9|18483.2|18471.2|18481.9|18469.9|1
1727715480000|2024-09-30 16:58:00|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|1
1727715490000|2024-09-30 16:58:10|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18483.2|18471.2|12
1727715500000|2024-09-30 16:58:20|||||||||1
1727715510000|2024-09-30 16:58:30|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|4
1727715520000|2024-09-30 16:58:40|18486.9|18474.9|18488.2|18476.2|18488.2|18476.2|18486.9|18474.9|1
1727715550000|2024-09-30 16:59:10|||||||||2
1727715570000|2024-09-30 16:59:30|18489.4|18477.4|18489.4|18477.4|18490.7|18478.7|18489.4|18477.4|4
1727715580000|2024-09-30 16:59:40|18490.7|18478.7|18483.2|18471.2|18490.7|18478.7|18483.2|18471.2|9
1727715590000|2024-09-30 16:59:50|||||||||3
1727715600000|2024-09-30 17:00:00|||||||||1
1727715610000|2024-09-30 17:00:10|18484.4|18472.4|18481.9|18469.9|18484.4|18472.4|18481.9|18469.9|2
1727715630000|2024-09-30 17:00:30|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|7
1727715640000|2024-09-30 17:00:40|18480.7|18468.7|18480.7|18468.7|18481.9|18469.9|18480.7|18468.7|6
1727715650000|2024-09-30 17:00:50|18481.9|18469.9|18480.7|18468.7|18481.9|18469.9|18480.7|18468.7|4
1727715660000|2024-09-30 17:01:00|18481.9|18469.9|18480.7|18468.7|18481.9|18469.9|18480.7|18468.7|3
1727715670000|2024-09-30 17:01:10|18479.5|18467.5|18479.5|18467.5|18479.5|18467.5|18479.5|18467.5|0
1727715680000|2024-09-30 17:01:20|18479.4|18467.4|18476.9|18464.9|18479.4|18467.4|18476.9|18464.9|10
1727715690000|2024-09-30 17:01:30|18478.2|18466.2|18476.9|18464.9|18478.2|18466.2|18476.9|18464.9|3
1727715700000|2024-09-30 17:01:40|||||||||1
1727715710000|2024-09-30 17:01:50|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|3
1727715720000|2024-09-30 17:02:00|18476.9|18464.9|18476.9|18464.9|18476.9|18464.9|18476.9|18464.9|0
1727715730000|2024-09-30 17:02:10|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|1
1727715750000|2024-09-30 17:02:30|18476.9|18464.9|18476.9|18464.9|18476.9|18464.9|18476.9|18464.9|1
1727715780000|2024-09-30 17:03:00|18475.7|18463.7|18473.2|18461.2|18475.7|18463.7|18471.9|18459.9|12
1727715790000|2024-09-30 17:03:10|||||||||50
1727715800000|2024-09-30 17:03:20|18469.4|18457.4|18468.2|18456.2|18469.4|18457.4|18468.2|18456.2|9
1727715810000|2024-09-30 17:03:30|18469.4|18457.4|18468.2|18456.2|18469.4|18457.4|18468.2|18456.2|3
1727715820000|2024-09-30 17:03:40|18469.4|18457.4|18469.4|18457.4|18470.7|18458.7|18469.4|18457.4|10
1727715830000|2024-09-30 17:03:50|18470.7|18458.7|18469.4|18457.4|18470.7|18458.7|18469.4|18457.4|13
1727715850000|2024-09-30 17:04:10|18470.7|18458.7|18464.4|18452.4|18470.7|18458.7|18464.4|18452.4|12
1727715860000|2024-09-30 17:04:20|||||||||2
1727715870000|2024-09-30 17:04:30|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|3
1727715880000|2024-09-30 17:04:40|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|4
1727715890000|2024-09-30 17:04:50|||||||||6
1727715900000|2024-09-30 17:05:00|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|7
1727715910000|2024-09-30 17:05:10|18451.9|18439.9|18454.4|18442.4|18454.4|18442.4|18451.9|18439.9|17
1727715920000|2024-09-30 17:05:20|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18455.7|18443.7|2
1727715930000|2024-09-30 17:05:30|18455.7|18443.7|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|14
1727715940000|2024-09-30 17:05:40|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|3
1727715950000|2024-09-30 17:05:50|18455.7|18443.7|18455.7|18443.7|18456.9|18444.9|18455.7|18443.7|2
1727715960000|2024-09-30 17:06:00|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|2
1727715970000|2024-09-30 17:06:10|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|1
1727715980000|2024-09-30 17:06:20|18456.9|18444.9|18455.7|18443.7|18456.9|18444.9|18455.7|18443.7|5
1727715990000|2024-09-30 17:06:30|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|0
1727716000000|2024-09-30 17:06:40|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|3
1727716010000|2024-09-30 17:06:50|18456.9|18444.9|18455.7|18443.7|18456.9|18444.9|18455.7|18443.7|0
1727716020000|2024-09-30 17:07:00|18456.9|18444.9|18454.4|18442.4|18456.9|18444.9|18454.4|18442.4|7
1727716040000|2024-09-30 17:07:20|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|9
1727716050000|2024-09-30 17:07:30|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|3
1727716060000|2024-09-30 17:07:40|18453.2|18441.2|18454.4|18442.4|18454.4|18442.4|18453.2|18441.2|7
1727716090000|2024-09-30 17:08:10|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|6
1727716120000|2024-09-30 17:08:40|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|3
1727716130000|2024-09-30 17:08:50|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|2
1727716140000|2024-09-30 17:09:00|18455.7|18443.7|18453.2|18441.2|18455.7|18443.7|18453.2|18441.2|8
1727716150000|2024-09-30 17:09:10|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18453.2|18441.2|0
1727716160000|2024-09-30 17:09:20|18453.2|18441.2|18454.4|18442.4|18454.4|18442.4|18453.2|18441.2|6
1727716170000|2024-09-30 17:09:30|18451.9|18439.9|18449.4|18437.4|18451.9|18439.9|18449.4|18437.4|18
1727716180000|2024-09-30 17:09:40|||||||||2
1727716190000|2024-09-30 17:09:50|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|5
1727716200000|2024-09-30 17:10:00|||||||||1
1727716220000|2024-09-30 17:10:20|18450.7|18438.7|18453.2|18441.2|18453.2|18441.2|18450.7|18438.7|14
1727716230000|2024-09-30 17:10:30|18454.4|18442.4|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|3
1727716240000|2024-09-30 17:10:40|18455.7|18443.7|18453.2|18441.2|18455.7|18443.7|18453.2|18441.2|5
1727716250000|2024-09-30 17:10:50|18451.9|18439.9|18453.2|18441.2|18453.2|18441.2|18451.9|18439.9|1
1727716260000|2024-09-30 17:11:00|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18453.2|18441.2|0
1727716270000|2024-09-30 17:11:10|18455.7|18443.7|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|3
1727716290000|2024-09-30 17:11:30|18455.7|18443.7|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|2
1727716300000|2024-09-30 17:11:40|18451.9|18439.9|18454.4|18442.4|18454.4|18442.4|18451.9|18439.9|24
1727716310000|2024-09-30 17:11:50|18453.2|18441.2|18454.4|18442.4|18454.4|18442.4|18453.2|18441.2|1
1727716320000|2024-09-30 17:12:00|18453.2|18441.2|18454.4|18442.4|18454.4|18442.4|18453.2|18441.2|2
1727716330000|2024-09-30 17:12:10|18451.9|18439.9|18453.2|18441.2|18453.2|18441.2|18451.9|18439.9|7
1727716340000|2024-09-30 17:12:20|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|18450.7|18438.7|0
1727716350000|2024-09-30 17:12:30|18450.7|18438.7|18450.7|18438.7|18451.9|18439.9|18450.7|18438.7|3
1727716360000|2024-09-30 17:12:40|18451.9|18439.9|18450.7|18438.7|18451.9|18439.9|18450.7|18438.7|1
1727716370000|2024-09-30 17:12:50|18451.9|18439.9|18450.7|18438.7|18451.9|18439.9|18450.7|18438.7|1
1727716380000|2024-09-30 17:13:00|18449.4|18437.4|18451.9|18439.9|18451.9|18439.9|18449.4|18437.4|1
1727716390000|2024-09-30 17:13:10|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|5
1727716410000|2024-09-30 17:13:30|||||||||1
1727716420000|2024-09-30 17:13:40|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|2
1727716430000|2024-09-30 17:13:50|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18453.2|18441.2|2
1727716440000|2024-09-30 17:14:00|18451.9|18439.9|18453.2|18441.2|18453.2|18441.2|18451.9|18439.9|2
1727716450000|2024-09-30 17:14:10|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|0
1727716460000|2024-09-30 17:14:20|18455.7|18443.7|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|3
1727716480000|2024-09-30 17:14:40|18456.9|18444.9|18459.4|18447.4|18459.4|18447.4|18456.9|18444.9|5
1727716490000|2024-09-30 17:14:50|||||||||3
1727716500000|2024-09-30 17:15:00|||||||||2
1727716520000|2024-09-30 17:15:20|18460.7|18448.7|18459.4|18447.4|18460.7|18448.7|18459.4|18447.4|12
1727716530000|2024-09-30 17:15:30|||||||||2
1727716540000|2024-09-30 17:15:40|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|9
1727716550000|2024-09-30 17:15:50|18459.4|18447.4|18456.9|18444.9|18459.4|18447.4|18456.9|18444.9|1
1727716560000|2024-09-30 17:16:00|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|2
1727716570000|2024-09-30 17:16:10|||||||||1
1727716580000|2024-09-30 17:16:20|18456.9|18444.9|18453.2|18441.2|18458.2|18446.2|18453.2|18441.2|8
1727716590000|2024-09-30 17:16:30|18454.4|18442.4|18456.9|18444.9|18456.9|18444.9|18454.4|18442.4|3
1727716600000|2024-09-30 17:16:40|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|3
1727716620000|2024-09-30 17:17:00|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|6
1727716650000|2024-09-30 17:17:30|||||||||2
1727716660000|2024-09-30 17:17:40|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18458.2|18446.2|3
1727716680000|2024-09-30 17:18:00|18460.7|18448.7|18459.4|18447.4|18460.7|18448.7|18459.4|18447.4|5
1727716690000|2024-09-30 17:18:10|||||||||3
1727716700000|2024-09-30 17:18:20|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|5
1727716710000|2024-09-30 17:18:30|18459.4|18447.4|18459.4|18447.4|18461.9|18449.9|18459.4|18447.4|5
1727716720000|2024-09-30 17:18:40|||||||||5
1727716730000|2024-09-30 17:18:50|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|1
1727716740000|2024-09-30 17:19:00|||||||||3
1727716750000|2024-09-30 17:19:10|||||||||1
1727716760000|2024-09-30 17:19:20|||||||||1
1727716770000|2024-09-30 17:19:30|18455.7|18443.7|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|7
1727716780000|2024-09-30 17:19:40|||||||||1
1727716810000|2024-09-30 17:20:10|18456.9|18444.9|18455.7|18443.7|18456.9|18444.9|18455.7|18443.7|5
1727716820000|2024-09-30 17:20:20|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|2
1727716840000|2024-09-30 17:20:40|||||||||1
1727716850000|2024-09-30 17:20:50|||||||||9
1727716860000|2024-09-30 17:21:00|18454.4|18442.4|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|7
1727716870000|2024-09-30 17:21:10|||||||||2
1727716890000|2024-09-30 17:21:30|||||||||1
1727716900000|2024-09-30 17:21:40|18455.7|18443.7|18458.2|18446.2|18458.2|18446.2|18454.4|18442.4|8
1727716910000|2024-09-30 17:21:50|18456.9|18444.9|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|1
1727716920000|2024-09-30 17:22:00|18456.9|18444.9|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|3
1727716930000|2024-09-30 17:22:10|18459.4|18447.4|18456.9|18444.9|18459.4|18447.4|18456.9|18444.9|2
1727716940000|2024-09-30 17:22:20|18455.7|18443.7|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|7
1727716950000|2024-09-30 17:22:30|||||||||6
1727716960000|2024-09-30 17:22:40|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|2
1727716970000|2024-09-30 17:22:50|18455.7|18443.7|18458.2|18446.2|18458.2|18446.2|18455.7|18443.7|8
1727716980000|2024-09-30 17:23:00|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18458.2|18446.2|5
1727716990000|2024-09-30 17:23:10|18460.7|18448.7|18461.9|18449.9|18461.9|18449.9|18460.7|18448.7|19
1727717010000|2024-09-30 17:23:30|||||||||1
1727717020000|2024-09-30 17:23:40|||||||||3
1727717030000|2024-09-30 17:23:50|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|2
1727717040000|2024-09-30 17:24:00|18461.9|18449.9|18459.4|18447.4|18461.9|18449.9|18459.4|18447.4|9
1727717050000|2024-09-30 17:24:10|18460.7|18448.7|18460.7|18448.7|18461.9|18449.9|18460.7|18448.7|4
1727717060000|2024-09-30 17:24:20|18453.2|18441.2|18451.9|18439.9|18454.4|18442.4|18451.9|18439.9|22
1727717070000|2024-09-30 17:24:30|18453.2|18441.2|18455.7|18443.7|18455.7|18443.7|18453.2|18441.2|5
1727717080000|2024-09-30 17:24:40|18456.9|18444.9|18458.2|18446.2|18459.4|18447.4|18456.9|18444.9|4
1727717090000|2024-09-30 17:24:50|18459.4|18447.4|18456.9|18444.9|18459.4|18447.4|18456.9|18444.9|7
1727717100000|2024-09-30 17:25:00|||||||||9
1727717120000|2024-09-30 17:25:20|||||||||1
1727717140000|2024-09-30 17:25:40|||||||||1
1727717150000|2024-09-30 17:25:50|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|12
1727717160000|2024-09-30 17:26:00|18460.7|18448.7|18459.4|18447.4|18460.7|18448.7|18459.4|18447.4|5
1727717180000|2024-09-30 17:26:20|18461.9|18449.9|18460.7|18448.7|18461.9|18449.9|18460.7|18448.7|5
1727717190000|2024-09-30 17:26:30|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|18460.7|18448.7|0
1727717200000|2024-09-30 17:26:40|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|5
1727717220000|2024-09-30 17:27:00|||||||||3
1727717230000|2024-09-30 17:27:10|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|4
1727717240000|2024-09-30 17:27:20|||||||||5
1727717250000|2024-09-30 17:27:30|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|7
1727717260000|2024-09-30 17:27:40|18465.7|18453.7|18466.9|18454.9|18466.9|18454.9|18465.7|18453.7|3
1727717270000|2024-09-30 17:27:50|18468.2|18456.2|18469.4|18457.4|18469.4|18457.4|18468.2|18456.2|23
1727717290000|2024-09-30 17:28:10|18470.7|18458.7|18471.9|18459.9|18471.9|18459.9|18470.7|18458.7|4
1727717300000|2024-09-30 17:28:20|18470.7|18458.7|18471.9|18459.9|18471.9|18459.9|18470.7|18458.7|1
1727717310000|2024-09-30 17:28:30|18470.7|18458.7|18471.9|18459.9|18471.9|18459.9|18470.7|18458.7|2
1727717320000|2024-09-30 17:28:40|18470.7|18458.7|18471.9|18459.9|18471.9|18459.9|18470.7|18458.7|0
1727717330000|2024-09-30 17:28:50|||||||||1
1727717340000|2024-09-30 17:29:00|18474.4|18462.4|18476.9|18464.9|18476.9|18464.9|18474.4|18462.4|9
1727717350000|2024-09-30 17:29:10|18474.4|18462.4|18474.4|18462.4|18474.4|18462.4|18473.2|18461.2|5
1727717360000|2024-09-30 17:29:20|18473.2|18461.2|18474.4|18462.4|18474.4|18462.4|18473.2|18461.2|3
1727717370000|2024-09-30 17:29:30|18474.5|18462.5|18476.9|18464.9|18476.9|18464.9|18474.5|18462.5|2
1727717380000|2024-09-30 17:29:40|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|4
1727717390000|2024-09-30 17:29:50|18480.7|18468.7|18480.7|18468.7|18481.9|18469.9|18479.4|18467.4|5
1727717400000|2024-09-30 17:30:00|18481.9|18469.9|18479.4|18467.4|18481.9|18469.9|18479.4|18467.4|8
1727717420000|2024-09-30 17:30:20|||||||||4
1727717430000|2024-09-30 17:30:30|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|3
1727717440000|2024-09-30 17:30:40|||||||||2
1727717450000|2024-09-30 17:30:50|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|11
1727717460000|2024-09-30 17:31:00|18479.5|18467.5|18484.4|18472.4|18484.4|18472.4|18479.5|18467.5|14
1727717470000|2024-09-30 17:31:10|18483.2|18471.2|18484.4|18472.4|18484.4|18472.4|18483.2|18471.2|0
1727717480000|2024-09-30 17:31:20|18483.2|18471.2|18484.4|18472.4|18484.4|18472.4|18481.9|18469.9|6
1727717490000|2024-09-30 17:31:30|18483.2|18471.2|18484.4|18472.4|18484.5|18472.5|18483.2|18471.2|6
1727717500000|2024-09-30 17:31:40|||||||||2
1727717510000|2024-09-30 17:31:50|18483.2|18471.2|18481.9|18469.9|18483.2|18471.2|18481.9|18469.9|8
1727717530000|2024-09-30 17:32:10|18483.2|18471.2|18483.2|18471.2|18484.4|18472.4|18483.2|18471.2|6
1727717540000|2024-09-30 17:32:20|18482|18470|18481.9|18469.9|18482|18470|18481.9|18469.9|5
1727717560000|2024-09-30 17:32:40|||||||||1
1727717570000|2024-09-30 17:32:50|||||||||1
1727717590000|2024-09-30 17:33:10|||||||||3
1727717600000|2024-09-30 17:33:20|||||||||1
1727717610000|2024-09-30 17:33:30|||||||||2
1727717620000|2024-09-30 17:33:40|||||||||1
1727717630000|2024-09-30 17:33:50|||||||||13
1727717650000|2024-09-30 17:34:10|18480.7|18468.7|18481.9|18469.9|18481.9|18469.9|18480.7|18468.7|3
1727717660000|2024-09-30 17:34:20|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|4
1727717680000|2024-09-30 17:34:40|18477|18465|18476.9|18464.9|18477|18465|18476.9|18464.9|2
1727717690000|2024-09-30 17:34:50|18477|18465|18476.9|18464.9|18477|18465|18476.9|18464.9|1
1727717700000|2024-09-30 17:35:00|18474.5|18462.5|18472|18460|18474.5|18462.5|18472|18460|5
1727717710000|2024-09-30 17:35:10|18473.2|18461.2|18473.2|18461.2|18474.4|18462.4|18471.9|18459.9|7
1727717720000|2024-09-30 17:35:20|18471.9|18459.9|18474.4|18462.4|18474.4|18462.4|18471.9|18459.9|3
1727717730000|2024-09-30 17:35:30|18473.2|18461.2|18473.2|18461.2|18474.4|18462.4|18473.2|18461.2|4
1727717740000|2024-09-30 17:35:40|18474.4|18462.4|18474.4|18462.4|18474.4|18462.4|18473.2|18461.2|1
1727717750000|2024-09-30 17:35:50|18474.5|18462.5|18476.9|18464.9|18476.9|18464.9|18474.5|18462.5|15
1727717760000|2024-09-30 17:36:00|18479.4|18467.4|18476.9|18464.9|18479.4|18467.4|18476.9|18464.9|8
1727717770000|2024-09-30 17:36:10|18475.7|18463.7|18474.4|18462.4|18475.7|18463.7|18473.2|18461.2|3
1727717780000|2024-09-30 17:36:20|18475.7|18463.7|18474.4|18462.4|18475.7|18463.7|18474.4|18462.4|4
1727717790000|2024-09-30 17:36:30|18475.7|18463.7|18474.4|18462.4|18476.9|18464.9|18474.4|18462.4|2
1727717800000|2024-09-30 17:36:40|||||||||6
1727717810000|2024-09-30 17:36:50|||||||||1
1727717820000|2024-09-30 17:37:00|18471.9|18459.9|18473.2|18461.2|18473.2|18461.2|18471.9|18459.9|4
1727717830000|2024-09-30 17:37:10|18471.9|18459.9|18471.9|18459.9|18471.9|18459.9|18471.9|18459.9|0
1727717840000|2024-09-30 17:37:20|||||||||1
1727717850000|2024-09-30 17:37:30|18476.9|18464.9|18475.7|18463.7|18476.9|18464.9|18474.4|18462.4|4
1727717860000|2024-09-30 17:37:40|18474.4|18462.4|18474.4|18462.4|18474.4|18462.4|18474.4|18462.4|1
1727717870000|2024-09-30 17:37:50|||||||||1
1727717880000|2024-09-30 17:38:00|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|2
1727717890000|2024-09-30 17:38:10|18476.9|18464.9|18474.4|18462.4|18476.9|18464.9|18474.4|18462.4|7
1727717900000|2024-09-30 17:38:20|||||||||1
1727717930000|2024-09-30 17:38:50|||||||||1
1727717950000|2024-09-30 17:39:10|||||||||1
1727717960000|2024-09-30 17:39:20|18470.7|18458.7|18474.4|18462.4|18474.4|18462.4|18470.7|18458.7|4
1727717970000|2024-09-30 17:39:30|18473.2|18461.2|18474.4|18462.4|18474.4|18462.4|18473.2|18461.2|6
1727717980000|2024-09-30 17:39:40|18473.2|18461.2|18473.2|18461.2|18474.4|18462.4|18473.2|18461.2|2
1727717990000|2024-09-30 17:39:50|18474.4|18462.4|18470.7|18458.7|18474.4|18462.4|18469.4|18457.4|4
1727718000000|2024-09-30 17:40:00|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|18468.2|18456.2|4
1727718010000|2024-09-30 17:40:10|18465.7|18453.7|18464.4|18452.4|18465.7|18453.7|18464.4|18452.4|9
1727718020000|2024-09-30 17:40:20|18465.7|18453.7|18466.9|18454.9|18466.9|18454.9|18464.4|18452.4|7
1727718030000|2024-09-30 17:40:30|18465.7|18453.7|18466.9|18454.9|18466.9|18454.9|18465.7|18453.7|2
1727718040000|2024-09-30 17:40:40|18465.7|18453.7|18466.9|18454.9|18468.2|18456.2|18465.7|18453.7|10
1727718050000|2024-09-30 17:40:50|18468.2|18456.2|18466.9|18454.9|18468.2|18456.2|18465.7|18453.7|2
1727718060000|2024-09-30 17:41:00|18465.7|18453.7|18466.9|18454.9|18466.9|18454.9|18465.7|18453.7|2
1727718080000|2024-09-30 17:41:20|18468.2|18456.2|18470.7|18458.7|18470.7|18458.7|18466.9|18454.9|3
1727718090000|2024-09-30 17:41:30|18469.4|18457.4|18465.7|18453.7|18469.4|18457.4|18465.7|18453.7|1
1727718100000|2024-09-30 17:41:40|18466.9|18454.9|18461.9|18449.9|18466.9|18454.9|18461.9|18449.9|11
1727718110000|2024-09-30 17:41:50|18460.7|18448.7|18455.7|18443.7|18460.7|18448.7|18455.7|18443.7|6
1727718120000|2024-09-30 17:42:00|18456.9|18444.9|18458.2|18446.2|18458.2|18446.2|18455.7|18443.7|4
1727718130000|2024-09-30 17:42:10|18449.4|18437.4|18446.9|18434.9|18449.4|18437.4|18446.9|18434.9|8
1727718140000|2024-09-30 17:42:20|18445.7|18433.7|18441.9|18429.9|18445.7|18433.7|18440.7|18428.7|6
1727718150000|2024-09-30 17:42:30|18440.7|18428.7|18438.2|18426.2|18440.7|18428.7|18438.2|18426.2|26
1727718160000|2024-09-30 17:42:40|18440.7|18428.7|18440.7|18428.7|18443.2|18431.2|18440.7|18428.7|11
1727718170000|2024-09-30 17:42:50|18441.9|18429.9|18441.9|18429.9|18443.2|18431.2|18440.7|18428.7|5
1727718180000|2024-09-30 17:43:00|18443.2|18431.2|18446.9|18434.9|18446.9|18434.9|18443.2|18431.2|3
1727718190000|2024-09-30 17:43:10|18448.2|18436.2|18448.2|18436.2|18450.7|18438.7|18448.2|18436.2|13
1727718200000|2024-09-30 17:43:20|18449.4|18437.4|18449.4|18437.4|18449.4|18437.4|18449.4|18437.4|2
1727718220000|2024-09-30 17:43:40|18450.7|18438.7|18451.9|18439.9|18454.4|18442.4|18450.7|18438.7|8
1727718230000|2024-09-30 17:43:50|18453.2|18441.2|18455.7|18443.7|18455.7|18443.7|18453.2|18441.2|4
1727718240000|2024-09-30 17:44:00|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18454.4|18442.4|3
1727718250000|2024-09-30 17:44:10|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|0
1727718260000|2024-09-30 17:44:20|18460.7|18448.7|18459.4|18447.4|18460.7|18448.7|18459.4|18447.4|5
1727718270000|2024-09-30 17:44:30|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|1
1727718280000|2024-09-30 17:44:40|18459.4|18447.4|18460.7|18448.7|18460.7|18448.7|18458.2|18446.2|3
1727718300000|2024-09-30 17:45:00|18461.9|18449.9|18460.7|18448.7|18461.9|18449.9|18460.7|18448.7|4
1727718330000|2024-09-30 17:45:30|18456.9|18444.9|18461.9|18449.9|18461.9|18449.9|18456.9|18444.9|19
1727718340000|2024-09-30 17:45:40|18460.7|18448.7|18460.7|18448.7|18460.7|18448.7|18460.7|18448.7|1
1727718350000|2024-09-30 17:45:50|||||||||1
1727718360000|2024-09-30 17:46:00|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|0
1727718370000|2024-09-30 17:46:10|18460.7|18448.7|18460.7|18448.7|18461.9|18449.9|18460.7|18448.7|2
1727718380000|2024-09-30 17:46:20|18461.9|18449.9|18460.7|18448.7|18461.9|18449.9|18460.7|18448.7|4
1727718390000|2024-09-30 17:46:30|18463.2|18451.2|18461.9|18449.9|18463.2|18451.2|18461.9|18449.9|3
1727718400000|2024-09-30 17:46:40|||||||||1
1727718410000|2024-09-30 17:46:50|18464.4|18452.4|18464.4|18452.4|18466.9|18454.9|18464.4|18452.4|7
1727718420000|2024-09-30 17:47:00|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|4
1727718430000|2024-09-30 17:47:10|||||||||1
1727718440000|2024-09-30 17:47:20|18461.9|18449.9|18460.7|18448.7|18461.9|18449.9|18460.7|18448.7|6
1727718450000|2024-09-30 17:47:30|18461.9|18449.9|18460.7|18448.7|18461.9|18449.9|18459.4|18447.4|4
1727718460000|2024-09-30 17:47:40|18459.4|18447.4|18459.4|18447.4|18460.7|18448.7|18456.9|18444.9|6
1727718470000|2024-09-30 17:47:50|18458.2|18446.2|18459.4|18447.4|18459.4|18447.4|18458.2|18446.2|1
1727718480000|2024-09-30 17:48:00|||||||||2
1727718490000|2024-09-30 17:48:10|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|2
1727718500000|2024-09-30 17:48:20|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|13
1727718510000|2024-09-30 17:48:30|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|15
1727718520000|2024-09-30 17:48:40|18460.7|18448.7|18460.7|18448.7|18460.7|18448.7|18460.7|18448.7|4
1727718530000|2024-09-30 17:48:50|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18458.2|18446.2|3
1727718540000|2024-09-30 17:49:00|18460.7|18448.7|18461.9|18449.9|18461.9|18449.9|18460.7|18448.7|1
1727718550000|2024-09-30 17:49:10|18460.7|18448.7|18460.7|18448.7|18461.9|18449.9|18459.4|18447.4|6
1727718560000|2024-09-30 17:49:20|18461.9|18449.9|18464.4|18452.4|18464.4|18452.4|18461.9|18449.9|5
1727718570000|2024-09-30 17:49:30|18463.2|18451.2|18464.4|18452.4|18464.4|18452.4|18463.2|18451.2|6
1727718580000|2024-09-30 17:49:40|18463.2|18451.2|18461.9|18449.9|18464.4|18452.4|18461.9|18449.9|8
1727718590000|2024-09-30 17:49:50|18460.7|18448.7|18461.9|18449.9|18461.9|18449.9|18459.4|18447.4|12
1727718600000|2024-09-30 17:50:00|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|4
1727718610000|2024-09-30 17:50:10|18461.9|18449.9|18464.4|18452.4|18464.4|18452.4|18461.9|18449.9|17
1727718620000|2024-09-30 17:50:20|18463.2|18451.2|18463.2|18451.2|18464.4|18452.4|18463.2|18451.2|10
1727718630000|2024-09-30 17:50:30|18464.4|18452.4|18461.9|18449.9|18464.4|18452.4|18461.9|18449.9|5
1727718640000|2024-09-30 17:50:40|18456.9|18444.9|18454.4|18442.4|18456.9|18444.9|18451.9|18439.9|22
1727718650000|2024-09-30 17:50:50|18453.2|18441.2|18454.4|18442.4|18455.7|18443.7|18453.2|18441.2|15
1727718660000|2024-09-30 17:51:00|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18455.7|18443.7|10
1727718670000|2024-09-30 17:51:10|18455.7|18443.7|18458.2|18446.2|18458.2|18446.2|18455.7|18443.7|9
1727718680000|2024-09-30 17:51:20|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|1
1727718690000|2024-09-30 17:51:30|18458.2|18446.2|18459.4|18447.4|18459.4|18447.4|18458.2|18446.2|12
1727718700000|2024-09-30 17:51:40|18458.2|18446.2|18459.4|18447.4|18459.4|18447.4|18458.2|18446.2|26
1727718710000|2024-09-30 17:51:50|18458.2|18446.2|18454.4|18442.4|18459.4|18447.4|18454.4|18442.4|18
1727718720000|2024-09-30 17:52:00|18455.6|18443.6|18455.6|18443.6|18456.9|18444.9|18455.6|18443.6|5
1727718730000|2024-09-30 17:52:10|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|2
1727718740000|2024-09-30 17:52:20|18459.4|18447.4|18464.4|18452.4|18464.4|18452.4|18459.4|18447.4|11
1727718750000|2024-09-30 17:52:30|18463.2|18451.2|18464.4|18452.4|18464.4|18452.4|18461.9|18449.9|7
1727718760000|2024-09-30 17:52:40|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|5
1727718780000|2024-09-30 17:53:00|18465.7|18453.7|18465.7|18453.7|18466.9|18454.9|18465.7|18453.7|6
1727718790000|2024-09-30 17:53:10|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|18465.7|18453.7|6
1727718800000|2024-09-30 17:53:20|18465.6|18453.6|18466.9|18454.9|18466.9|18454.9|18465.6|18453.6|5
1727718810000|2024-09-30 17:53:30|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|7
1727718820000|2024-09-30 17:53:40|18468.1|18456.1|18469.4|18457.4|18469.4|18457.4|18468.1|18456.1|1
1727718830000|2024-09-30 17:53:50|18468.1|18456.1|18469.4|18457.4|18469.4|18457.4|18468.1|18456.1|5
1727718840000|2024-09-30 17:54:00|18466.9|18454.9|18468.1|18456.1|18469.4|18457.4|18466.9|18454.9|2
1727718850000|2024-09-30 17:54:10|18466.9|18454.9|18466.9|18454.9|18468.1|18456.1|18466.9|18454.9|7
1727718860000|2024-09-30 17:54:20|18468.1|18456.1|18468.1|18456.1|18469.4|18457.4|18468.1|18456.1|12
1727718870000|2024-09-30 17:54:30|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|6
1727718880000|2024-09-30 17:54:40|18468.1|18456.1|18466.9|18454.9|18468.1|18456.1|18466.9|18454.9|3
1727718890000|2024-09-30 17:54:50|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|18468.1|18456.1|4
1727718900000|2024-09-30 17:55:00|18468.1|18456.1|18466.9|18454.9|18469.4|18457.4|18466.9|18454.9|12
1727718910000|2024-09-30 17:55:10|18464.4|18452.4|18464.4|18452.4|18464.4|18452.4|18464.4|18452.4|18
1727718920000|2024-09-30 17:55:20|||||||||1
1727718930000|2024-09-30 17:55:30|18466.9|18454.9|18469.4|18457.4|18469.4|18457.4|18466.9|18454.9|24
1727718940000|2024-09-30 17:55:40|||||||||3
1727718950000|2024-09-30 17:55:50|||||||||1
1727718960000|2024-09-30 17:56:00|||||||||4
1727718980000|2024-09-30 17:56:20|18471.9|18459.9|18469.4|18457.4|18471.9|18459.9|18469.4|18457.4|11
1727718990000|2024-09-30 17:56:30|||||||||2
1727719000000|2024-09-30 17:56:40|18466.9|18454.9|18466.9|18454.9|18466.9|18454.9|18465.6|18453.6|4
1727719010000|2024-09-30 17:56:50|18469.4|18457.4|18466.9|18454.9|18469.4|18457.4|18464.4|18452.4|33
1727719020000|2024-09-30 17:57:00|18469.4|18457.4|18469.4|18457.4|18470.6|18458.6|18466.9|18454.9|20
1727719030000|2024-09-30 17:57:10|18466.9|18454.9|18469.4|18457.4|18469.4|18457.4|18466.9|18454.9|5
1727719040000|2024-09-30 17:57:20|18471.9|18459.9|18471.9|18459.9|18474.4|18462.4|18471.9|18459.9|40
1727719050000|2024-09-30 17:57:30|18473.1|18461.1|18476.9|18464.9|18476.9|18464.9|18473.1|18461.1|13
1727719060000|2024-09-30 17:57:40|18474.4|18462.4|18476.9|18464.9|18476.9|18464.9|18474.4|18462.4|20
1727719070000|2024-09-30 17:57:50|||||||||10
1727719080000|2024-09-30 17:58:00|18479.4|18467.4|18476.9|18464.9|18479.4|18467.4|18471.9|18459.9|100
1727719090000|2024-09-30 17:58:10|18475.6|18463.6|18476.9|18464.9|18476.9|18464.9|18474.4|18462.4|19
1727719100000|2024-09-30 17:58:20|18479.4|18467.4|18476.9|18464.9|18479.4|18467.4|18476.9|18464.9|21
1727719110000|2024-09-30 17:58:30|||||||||7
1727719120000|2024-09-30 17:58:40|18475.6|18463.6|18474.4|18462.4|18475.6|18463.6|18474.4|18462.4|26
1727719130000|2024-09-30 17:58:50|18475.6|18463.6|18476.9|18464.9|18476.9|18464.9|18475.6|18463.6|36
1727719140000|2024-09-30 17:59:00|18474.4|18462.4|18479.4|18467.4|18479.4|18467.4|18474.4|18462.4|83
1727719150000|2024-09-30 17:59:10|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|18479.4|18467.4|54
1727719160000|2024-09-30 17:59:20|18483.2|18471.2|18484.4|18472.4|18484.4|18472.4|18481.9|18469.9|71
1727719170000|2024-09-30 17:59:30|18481.9|18469.9|18484.4|18472.4|18484.4|18472.4|18479.4|18467.4|131
1727719180000|2024-09-30 17:59:40|18484.3|18472.3|18484.4|18472.4|18484.4|18472.4|18484.3|18472.3|115
1727719190000|2024-09-30 17:59:50|18484.3|18472.3|18486.8|18474.8|18489.3|18477.3|18484.3|18472.3|116
1727719200000|2024-09-30 18:00:00|18485.6|18473.6|18484.3|18472.3|18486.8|18474.8|18484.3|18472.3|60
1727719210000|2024-09-30 18:00:10|18484.4|18472.4|18488.1|18476.1|18489.4|18477.4|18484.4|18472.4|55
1727719220000|2024-09-30 18:00:20|18486.8|18474.8|18484.3|18472.3|18488.1|18476.1|18484.3|18472.3|11
1727719230000|2024-09-30 18:00:30|18484.4|18472.4|18484.4|18472.4|18485.6|18473.6|18484.4|18472.4|26
1727719240000|2024-09-30 18:00:40|18485.6|18473.6|18484.4|18472.4|18486.8|18474.8|18484.4|18472.4|35
1727719250000|2024-09-30 18:00:50|18486.9|18474.9|18489.4|18477.4|18489.4|18477.4|18486.9|18474.9|22
1727719260000|2024-09-30 18:01:00|18495.6|18483.6|18496.9|18484.9|18496.9|18484.9|18495.6|18483.6|6
1727719270000|2024-09-30 18:01:10|||||||||17
1727719280000|2024-09-30 18:01:20|||||||||2
1727719290000|2024-09-30 18:01:30|||||||||2
1727719300000|2024-09-30 18:01:40|||||||||3
1727719310000|2024-09-30 18:01:50|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|15
1727719320000|2024-09-30 18:02:00|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|1
1727719330000|2024-09-30 18:02:10|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|18491.9|18479.9|4
1727719340000|2024-09-30 18:02:20|18494.4|18482.4|18491.9|18479.9|18494.4|18482.4|18491.9|18479.9|4
1727719350000|2024-09-30 18:02:30|||||||||9
1727719370000|2024-09-30 18:02:50|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|8
1727719380000|2024-09-30 18:03:00|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|21
1727719390000|2024-09-30 18:03:10|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|38
1727719400000|2024-09-30 18:03:20|18495.6|18483.6|18496.9|18484.9|18498.1|18486.1|18495.6|18483.6|5
1727719410000|2024-09-30 18:03:30|18498.1|18486.1|18496.9|18484.9|18498.1|18486.1|18496.9|18484.9|13
1727719420000|2024-09-30 18:03:40|18494.4|18482.4|18496.9|18484.9|18496.9|18484.9|18493.1|18481.1|14
1727719430000|2024-09-30 18:03:50|18495.6|18483.6|18496.9|18484.9|18498.1|18486.1|18494.4|18482.4|9
1727719440000|2024-09-30 18:04:00|||||||||1
1727719450000|2024-09-30 18:04:10|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18496.9|18484.9|26
1727719460000|2024-09-30 18:04:20|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|11
1727719470000|2024-09-30 18:04:30|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18
1727719480000|2024-09-30 18:04:40|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|13
1727719490000|2024-09-30 18:04:50|18498.1|18486.1|18494.4|18482.4|18498.1|18486.1|18494.4|18482.4|12
1727789400000|2024-10-01 13:30:00|18486.7|18474.7|18485.7|18473.7|18493.2|18481.2|18485.7|18473.7|75
1727789410000|2024-10-01 13:30:10|18486.9|18474.9|18485.7|18473.7|18488.2|18476.2|18475.7|18463.7|69
1727789420000|2024-10-01 13:30:20|18484.4|18472.4|18483.2|18471.2|18488.2|18476.2|18483.2|18471.2|23
1727789430000|2024-10-01 13:30:30|18485.7|18473.7|18483.2|18471.2|18488.2|18476.2|18483.2|18471.2|34
1727789440000|2024-10-01 13:30:40|18485.7|18473.7|18486.9|18474.9|18486.9|18474.9|18484.4|18472.4|24
1727789450000|2024-10-01 13:30:50|18485.7|18473.7|18484.4|18472.4|18485.7|18473.7|18483.2|18471.2|18
1727789460000|2024-10-01 13:31:00|18485.7|18473.7|18488.1|18476.1|18488.1|18476.1|18483.1|18471.1|29
1727789470000|2024-10-01 13:31:10|18486.9|18474.9|18489.4|18477.4|18490.6|18478.6|18483.1|18471.1|28
1727789480000|2024-10-01 13:31:20|18490.6|18478.6|18494.4|18482.4|18494.4|18482.4|18483.1|18471.1|24
1727789490000|2024-10-01 13:31:30|18495.6|18483.6|18491.9|18479.9|18498.1|18486.1|18491.9|18479.9|12
1727789500000|2024-10-01 13:31:40|18490.6|18478.6|18490.6|18478.6|18493.1|18481.1|18490.6|18478.6|15
1727789510000|2024-10-01 13:31:50|18491.9|18479.9|18498.1|18486.1|18498.1|18486.1|18488.1|18476.1|33
1727789520000|2024-10-01 13:32:00|18496.8|18484.8|18491.9|18479.9|18499.3|18487.3|18486.9|18474.9|60
1727789530000|2024-10-01 13:32:10|18493.1|18481.1|18495.6|18483.6|18495.6|18483.6|18493.1|18481.1|2
1727789540000|2024-10-01 13:32:20|18498.1|18486.1|18501.9|18489.9|18501.9|18489.9|18498.1|18486.1|13
1727789550000|2024-10-01 13:32:30|18503.1|18491.1|18514.3|18502.3|18514.3|18502.3|18503.1|18491.1|18
1727789560000|2024-10-01 13:32:40|18511.8|18499.8|18511.8|18499.8|18513.1|18501.1|18509.3|18497.3|32
1727789570000|2024-10-01 13:32:50|18510.6|18498.6|18509.3|18497.3|18511.8|18499.8|18508.1|18496.1|28
1727789580000|2024-10-01 13:33:00|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|1
1727789590000|2024-10-01 13:33:10|18509.3|18497.3|18515.6|18503.6|18515.6|18503.6|18506.8|18494.8|44
1727789600000|2024-10-01 13:33:20|18516.8|18504.8|18518.1|18506.1|18519.3|18507.3|18516.8|18504.8|36
1727789610000|2024-10-01 13:33:30|18515.6|18503.6|18514.3|18502.3|18515.6|18503.6|18513.1|18501.1|14
1727789620000|2024-10-01 13:33:40|18515.6|18503.6|18513.1|18501.1|18515.6|18503.6|18513.1|18501.1|12
1727789630000|2024-10-01 13:33:50|18511.9|18499.9|18513.1|18501.1|18513.1|18501.1|18511.8|18499.8|8
1727789640000|2024-10-01 13:34:00|18514.3|18502.3|18509.4|18497.4|18514.3|18502.3|18508.1|18496.1|15
1727789650000|2024-10-01 13:34:10|18508.1|18496.1|18510.6|18498.6|18510.6|18498.6|18508.1|18496.1|5
1727789660000|2024-10-01 13:34:20|18508.2|18496.2|18503.1|18491.1|18508.2|18496.2|18503.1|18491.1|19
1727789670000|2024-10-01 13:34:30|18504.4|18492.4|18498.1|18486.1|18504.4|18492.4|18498.1|18486.1|12
1727789680000|2024-10-01 13:34:40|18499.4|18487.4|18495.6|18483.6|18499.4|18487.4|18495.6|18483.6|20
1727789690000|2024-10-01 13:34:50|18494.4|18482.4|18499.4|18487.4|18500.6|18488.6|18494.4|18482.4|24
1727789700000|2024-10-01 13:35:00|18500.6|18488.6|18498.1|18486.1|18500.6|18488.6|18495.6|18483.6|17
1727789710000|2024-10-01 13:35:10|18496.9|18484.9|18498.1|18486.1|18500.6|18488.6|18496.9|18484.9|13
1727789720000|2024-10-01 13:35:20|18500.6|18488.6|18495.7|18483.7|18500.6|18488.6|18495.7|18483.7|12
1727789730000|2024-10-01 13:35:30|18496.9|18484.9|18493.2|18481.2|18499.4|18487.4|18493.2|18481.2|33
1727789740000|2024-10-01 13:35:40|18496.9|18484.9|18495.7|18483.7|18496.9|18484.9|18495.7|18483.7|15
1727789750000|2024-10-01 13:35:50|18490.7|18478.7|18489.4|18477.4|18490.7|18478.7|18488.2|18476.2|20
1727789760000|2024-10-01 13:36:00|18490.6|18478.6|18490.7|18478.7|18494.4|18482.4|18489.4|18477.4|40
1727789770000|2024-10-01 13:36:10|18491.9|18479.9|18495.7|18483.7|18496.9|18484.9|18491.9|18479.9|14
1727789780000|2024-10-01 13:36:20|18498.2|18486.2|18490.7|18478.7|18498.2|18486.2|18490.7|18478.7|13
1727789790000|2024-10-01 13:36:30|18488.2|18476.2|18488.2|18476.2|18488.2|18476.2|18486.9|18474.9|24
1727789800000|2024-10-01 13:36:40|18487|18475|18487|18475|18488.2|18476.2|18485.7|18473.7|8
1727789810000|2024-10-01 13:36:50|18488.2|18476.2|18488.2|18476.2|18488.2|18476.2|18488.2|18476.2|2
1727789820000|2024-10-01 13:37:00|18489.4|18477.4|18486.9|18474.9|18489.4|18477.4|18486.9|18474.9|19
1727789830000|2024-10-01 13:37:10|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|1
1727789840000|2024-10-01 13:37:20|18488.2|18476.2|18488.2|18476.2|18488.2|18476.2|18486.9|18474.9|7
1727789850000|2024-10-01 13:37:30|18489.4|18477.4|18488.2|18476.2|18489.4|18477.4|18488.2|18476.2|9
1727789860000|2024-10-01 13:37:40|18489.4|18477.4|18494.4|18482.4|18494.4|18482.4|18489.4|18477.4|35
1727789870000|2024-10-01 13:37:50|18493.2|18481.2|18490.7|18478.7|18494.4|18482.4|18490.7|18478.7|18
1727789880000|2024-10-01 13:38:00|18488.2|18476.2|18488.2|18476.2|18489.4|18477.4|18488.2|18476.2|9
1727789890000|2024-10-01 13:38:10|18486.9|18474.9|18486.9|18474.9|18488.2|18476.2|18485.7|18473.7|17
1727789900000|2024-10-01 13:38:20|18488.2|18476.2|18489.4|18477.4|18489.4|18477.4|18485.7|18473.7|11
1727789910000|2024-10-01 13:38:30|18490.7|18478.7|18485.7|18473.7|18490.7|18478.7|18485.7|18473.7|20
1727789920000|2024-10-01 13:38:40|18486.9|18474.9|18485.7|18473.7|18486.9|18474.9|18485.7|18473.7|9
1727789930000|2024-10-01 13:38:50|18484.4|18472.4|18483.2|18471.2|18484.4|18472.4|18483.2|18471.2|32
1727789940000|2024-10-01 13:39:00|18484.4|18472.4|18470.7|18458.7|18485.7|18473.7|18470.7|18458.7|108
1727789950000|2024-10-01 13:39:10|18468.2|18456.2|18468.2|18456.2|18469.4|18457.4|18467|18455|45
1727789960000|2024-10-01 13:39:20|18469.4|18457.4|18473.2|18461.2|18476.9|18464.9|18469.4|18457.4|41
1727789970000|2024-10-01 13:39:30|18474.4|18462.4|18468.2|18456.2|18474.4|18462.4|18468.2|18456.2|12
1727789980000|2024-10-01 13:39:40|18470.7|18458.7|18474.4|18462.4|18474.4|18462.4|18470.7|18458.7|19
1727789990000|2024-10-01 13:39:50|18475.7|18463.7|18476.9|18464.9|18477|18465|18474.5|18462.5|2
1727790000000|2024-10-01 13:40:00|18477|18465|18480.7|18468.7|18480.7|18468.7|18477|18465|12
1727790010000|2024-10-01 13:40:10|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|18483.2|18471.2|31
1727790020000|2024-10-01 13:40:20|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|11
1727790030000|2024-10-01 13:40:30|18485.7|18473.7|18485.7|18473.7|18486.9|18474.9|18483.2|18471.2|6
1727790040000|2024-10-01 13:40:40|18486.9|18474.9|18488.2|18476.2|18488.2|18476.2|18485.7|18473.7|5
1727790050000|2024-10-01 13:40:50|18490.6|18478.6|18490.7|18478.7|18490.7|18478.7|18489.4|18477.4|10
1727790060000|2024-10-01 13:41:00|18489.4|18477.4|18491.9|18479.9|18491.9|18479.9|18489.4|18477.4|4
1727790070000|2024-10-01 13:41:10|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18493.2|18481.2|2
1727790080000|2024-10-01 13:41:20|18495.7|18483.7|18499.4|18487.4|18499.4|18487.4|18495.7|18483.7|7
1727790090000|2024-10-01 13:41:30|18500.7|18488.7|18503.2|18491.2|18503.2|18491.2|18499.4|18487.4|10
1727790100000|2024-10-01 13:41:40|18501.9|18489.9|18499.4|18487.4|18503.2|18491.2|18499.4|18487.4|10
1727790110000|2024-10-01 13:41:50|18500.7|18488.7|18501.9|18489.9|18501.9|18489.9|18498.2|18486.2|4
1727790120000|2024-10-01 13:42:00|18500.7|18488.7|18510.6|18498.6|18513.1|18501.1|18499.4|18487.4|12
1727790130000|2024-10-01 13:42:10|18511.9|18499.9|18506.9|18494.9|18511.9|18499.9|18505.7|18493.7|23
1727790140000|2024-10-01 13:42:20|18508.1|18496.1|18506.9|18494.9|18508.2|18496.2|18506.9|18494.9|2
1727790150000|2024-10-01 13:42:30|18505.7|18493.7|18501.9|18489.9|18505.7|18493.7|18500.7|18488.7|14
1727790160000|2024-10-01 13:42:40|18503.2|18491.2|18501.9|18489.9|18504.4|18492.4|18501.9|18489.9|7
1727790180000|2024-10-01 13:43:00|18500.7|18488.7|18501.9|18489.9|18501.9|18489.9|18500.7|18488.7|4
1727790190000|2024-10-01 13:43:10|18503.2|18491.2|18501.9|18489.9|18503.2|18491.2|18501.9|18489.9|5
1727790200000|2024-10-01 13:43:20|18503.2|18491.2|18501.9|18489.9|18503.2|18491.2|18501.9|18489.9|8
1727790210000|2024-10-01 13:43:30|18500.7|18488.7|18500.7|18488.7|18501.9|18489.9|18498.2|18486.2|15
1727790220000|2024-10-01 13:43:40|18501.9|18489.9|18503.2|18491.2|18503.2|18491.2|18501.9|18489.9|3
1727790230000|2024-10-01 13:43:50|18504.4|18492.4|18504.4|18492.4|18505.7|18493.7|18504.4|18492.4|6
1727790240000|2024-10-01 13:44:00|18503.2|18491.2|18501.9|18489.9|18503.2|18491.2|18500.7|18488.7|30
1727790250000|2024-10-01 13:44:10|||||||||3
1727790260000|2024-10-01 13:44:20|18503.2|18491.2|18503.2|18491.2|18503.2|18491.2|18503.2|18491.2|1
1727790270000|2024-10-01 13:44:30|||||||||5
1727790280000|2024-10-01 13:44:40|||||||||1
1727790290000|2024-10-01 13:44:50|18500.7|18488.7|18503.1|18491.1|18503.2|18491.2|18498.2|18486.2|14
1727790300000|2024-10-01 13:45:00|18503.2|18491.2|18505.6|18493.6|18505.6|18493.6|18503.2|18491.2|5
1727790310000|2024-10-01 13:45:10|18504.4|18492.4|18508.1|18496.1|18509.4|18497.4|18504.4|18492.4|14
1727790320000|2024-10-01 13:45:20|18505.6|18493.6|18498.1|18486.1|18506.9|18494.9|18498.1|18486.1|24
1727790330000|2024-10-01 13:45:30|18500.6|18488.6|18505.6|18493.6|18505.6|18493.6|18500.6|18488.6|15
1727790340000|2024-10-01 13:45:40|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|8
1727790350000|2024-10-01 13:45:50|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|3
1727790360000|2024-10-01 13:46:00|18499.4|18487.4|18494.4|18482.4|18500.6|18488.6|18493.1|18481.1|72
1727790370000|2024-10-01 13:46:10|18495.6|18483.6|18498.1|18486.1|18498.1|18486.1|18495.6|18483.6|7
1727790380000|2024-10-01 13:46:20|18499.4|18487.4|18496.9|18484.9|18500.6|18488.6|18496.9|18484.9|2
1727790390000|2024-10-01 13:46:30|18498.1|18486.1|18504.4|18492.4|18505.6|18493.6|18496.9|18484.9|54
1727790400000|2024-10-01 13:46:40|18505.6|18493.6|18506.9|18494.9|18508.1|18496.1|18505.6|18493.6|17
1727790410000|2024-10-01 13:46:50|18505.7|18493.7|18505.7|18493.7|18506.9|18494.9|18505.7|18493.7|1
1727790420000|2024-10-01 13:47:00|18504.4|18492.4|18493.2|18481.2|18504.4|18492.4|18493.2|18481.2|48
1727790430000|2024-10-01 13:47:10|18494.4|18482.4|18493.2|18481.2|18495.7|18483.7|18493.2|18481.2|18
1727790440000|2024-10-01 13:47:20|18494.4|18482.4|18495.7|18483.7|18495.7|18483.7|18494.4|18482.4|2
1727790450000|2024-10-01 13:47:30|||||||||5
1727790460000|2024-10-01 13:47:40|18493.2|18481.2|18495.7|18483.7|18495.7|18483.7|18493.2|18481.2|13
1727790470000|2024-10-01 13:47:50|18493.2|18481.2|18475.7|18463.7|18493.2|18481.2|18475.7|18463.7|47
1727790480000|2024-10-01 13:48:00|18474.5|18462.5|18475.7|18463.7|18475.7|18463.7|18473.2|18461.2|16
1727790490000|2024-10-01 13:48:10|18474.5|18462.5|18470.8|18458.8|18478.2|18466.2|18470.8|18458.8|41
1727790500000|2024-10-01 13:48:20|18469.5|18457.5|18462|18450|18473.3|18461.3|18462|18450|21
1727790510000|2024-10-01 13:48:30|18463.3|18451.3|18463.3|18451.3|18467|18455|18460.8|18448.8|62
1727790520000|2024-10-01 13:48:40|18462|18450|18458.3|18446.3|18464.5|18452.5|18458.3|18446.3|117
1727790530000|2024-10-01 13:48:50|18453.3|18441.3|18455.8|18443.8|18455.8|18443.8|18450.8|18438.8|30
1727790540000|2024-10-01 13:49:00|18453.3|18441.3|18450.8|18438.8|18455.8|18443.8|18450.8|18438.8|39
1727790550000|2024-10-01 13:49:10|18453.3|18441.3|18453.3|18441.3|18457|18445|18452|18440|18
1727790560000|2024-10-01 13:49:20|18454.5|18442.5|18457|18445|18459.5|18447.5|18453.3|18441.3|13
1727790570000|2024-10-01 13:49:30|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18458.3|18446.3|3
1727790580000|2024-10-01 13:49:40|18458.3|18446.3|18459.5|18447.5|18459.5|18447.5|18458.3|18446.3|3
1727790590000|2024-10-01 13:49:50|18458.3|18446.3|18462|18450|18462|18450|18458.3|18446.3|10
1727790600000|2024-10-01 13:50:00|18464.5|18452.5|18459.5|18447.5|18464.5|18452.5|18458.3|18446.3|9
1727790610000|2024-10-01 13:50:10|18458.3|18446.3|18458.3|18446.3|18460.8|18448.8|18458.3|18446.3|18
1727790620000|2024-10-01 13:50:20|18457|18445|18464.5|18452.5|18464.5|18452.5|18457|18445|30
1727790630000|2024-10-01 13:50:30|18465.8|18453.8|18463.3|18451.3|18465.8|18453.8|18463.3|18451.3|6
1727790640000|2024-10-01 13:50:40|18464.5|18452.5|18462|18450|18464.5|18452.5|18460.8|18448.8|7
1727790650000|2024-10-01 13:50:50|18460.8|18448.8|18459.5|18447.5|18462|18450|18458.3|18446.3|10
1727790660000|2024-10-01 13:51:00|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|18459.5|18447.5|37
1727790670000|2024-10-01 13:51:10|18460.7|18448.7|18468.2|18456.2|18469.5|18457.5|18460.7|18448.7|43
1727790680000|2024-10-01 13:51:20|18465.7|18453.7|18465.7|18453.7|18468.2|18456.2|18463.2|18451.2|11
1727790690000|2024-10-01 13:51:30|18467|18455|18468.2|18456.2|18470.7|18458.7|18467|18455|10
1727790700000|2024-10-01 13:51:40|18469.5|18457.5|18469.5|18457.5|18470.7|18458.7|18469.5|18457.5|7
1727790710000|2024-10-01 13:51:50|18470.7|18458.7|18470.7|18458.7|18470.7|18458.7|18470.7|18458.7|5
1727790720000|2024-10-01 13:52:00|||||||||1
1727790730000|2024-10-01 13:52:10|||||||||2
1727790740000|2024-10-01 13:52:20|18477|18465|18478.2|18466.2|18478.2|18466.2|18477|18465|16
1727790760000|2024-10-01 13:52:40|18479.5|18467.5|18475.7|18463.7|18479.5|18467.5|18475.7|18463.7|15
1727790770000|2024-10-01 13:52:50|18478.2|18466.2|18475.7|18463.7|18479.5|18467.5|18475.7|18463.7|9
1727790780000|2024-10-01 13:53:00|18473.2|18461.2|18472|18460|18473.2|18461.2|18470.7|18458.7|9
1727790790000|2024-10-01 13:53:10|18473.2|18461.2|18470.7|18458.7|18473.2|18461.2|18470.7|18458.7|3
1727790800000|2024-10-01 13:53:20|18472|18460|18472|18460|18472|18460|18472|18460|16
1727790810000|2024-10-01 13:53:30|||||||||2
1727790820000|2024-10-01 13:53:40|18470.7|18458.7|18475.7|18463.7|18475.7|18463.7|18470.7|18458.7|10
1727790830000|2024-10-01 13:53:50|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|18477|18465|3
1727790840000|2024-10-01 13:54:00|18477|18465|18477|18465|18477|18465|18477|18465|2
1727790860000|2024-10-01 13:54:20|18475.7|18463.7|18478.2|18466.2|18479.5|18467.5|18475.7|18463.7|10
1727790870000|2024-10-01 13:54:30|||||||||1
1727790880000|2024-10-01 13:54:40|18482|18470|18478.2|18466.2|18482|18470|18478.2|18466.2|10
1727790890000|2024-10-01 13:54:50|18480.7|18468.7|18477|18465|18480.7|18468.7|18475.7|18463.7|4
1727790900000|2024-10-01 13:55:00|18480.7|18468.7|18469.5|18457.5|18480.7|18468.7|18469.5|18457.5|34
1727790910000|2024-10-01 13:55:10|18468.2|18456.2|18469.5|18457.5|18469.5|18457.5|18468.2|18456.2|7
1727790930000|2024-10-01 13:55:30|18468.3|18456.3|18465.8|18453.8|18468.3|18456.3|18465.8|18453.8|14
1727790940000|2024-10-01 13:55:40|18468.2|18456.2|18467|18455|18468.2|18456.2|18465.8|18453.8|13
1727790960000|2024-10-01 13:56:00|18465.7|18453.7|18465.8|18453.8|18467|18455|18465.7|18453.7|3
1727790970000|2024-10-01 13:56:10|18463.3|18451.3|18462|18450|18463.3|18451.3|18462|18450|20
1727790980000|2024-10-01 13:56:20|18460.8|18448.8|18458.3|18446.3|18460.8|18448.8|18458.3|18446.3|3
1727790990000|2024-10-01 13:56:30|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|9
1727791000000|2024-10-01 13:56:40|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|13
1727791010000|2024-10-01 13:56:50|18459.6|18447.6|18459.6|18447.6|18459.6|18447.6|18459.6|18447.6|2
1727791020000|2024-10-01 13:57:00|18459.5|18447.5|18460.8|18448.8|18460.8|18448.8|18458.3|18446.3|5
1727791030000|2024-10-01 13:57:10|18459.5|18447.5|18459.5|18447.5|18460.8|18448.8|18459.5|18447.5|18
1727791040000|2024-10-01 13:57:20|18458.3|18446.3|18464.5|18452.5|18465.8|18453.8|18458.3|18446.3|37
1727791050000|2024-10-01 13:57:30|18462|18450|18460.8|18448.8|18462|18450|18460.8|18448.8|3
1727791060000|2024-10-01 13:57:40|||||||||2
1727791070000|2024-10-01 13:57:50|18458.3|18446.3|18460.8|18448.8|18460.8|18448.8|18458.3|18446.3|8
1727791080000|2024-10-01 13:58:00|18462|18450|18458.3|18446.3|18462|18450|18458.3|18446.3|62
1727791090000|2024-10-01 13:58:10|||||||||1
1727791100000|2024-10-01 13:58:20|||||||||8
1727791110000|2024-10-01 13:58:30|18459.5|18447.5|18458.3|18446.3|18459.5|18447.5|18458.3|18446.3|5
1727791120000|2024-10-01 13:58:40|18458.2|18446.2|18458.3|18446.3|18458.3|18446.3|18458.2|18446.2|4
1727791130000|2024-10-01 13:58:50|||||||||5
1727791140000|2024-10-01 13:59:00|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18
1727791150000|2024-10-01 13:59:10|18453.2|18441.2|18448.2|18436.2|18453.3|18441.3|18445.8|18433.8|51
1727791160000|2024-10-01 13:59:20|18445.8|18433.8|18450.7|18438.7|18450.7|18438.7|18445.8|18433.8|5
1727791170000|2024-10-01 13:59:30|18452|18440|18447|18435|18452|18440|18447|18435|16
1727791180000|2024-10-01 13:59:40|18452|18440|18454.5|18442.5|18454.5|18442.5|18452|18440|30
1727791190000|2024-10-01 13:59:50|18458.2|18446.2|18459.5|18447.5|18459.5|18447.5|18458.2|18446.2|13
1727791200000|2024-10-01 14:00:00|18458.3|18446.3|18460.7|18448.7|18462|18450|18457|18445|13
1727791210000|2024-10-01 14:00:10|18462|18450|18460.7|18448.7|18465.7|18453.7|18460.7|18448.7|8
1727791220000|2024-10-01 14:00:20|18462|18450|18460.8|18448.8|18462|18450|18459.5|18447.5|22
1727791230000|2024-10-01 14:00:30|18459.5|18447.5|18457|18445|18460.8|18448.8|18457|18445|1
1727791240000|2024-10-01 14:00:40|18455.8|18443.8|18450.8|18438.8|18455.8|18443.8|18450.8|18438.8|12
1727791250000|2024-10-01 14:00:50|18449.5|18437.5|18448.3|18436.3|18450.8|18438.8|18448.3|18436.3|16
1727791260000|2024-10-01 14:01:00|18449.5|18437.5|18454.5|18442.5|18454.5|18442.5|18448.3|18436.3|19
1727791270000|2024-10-01 14:01:10|18455.8|18443.8|18457|18445|18457|18445|18454.5|18442.5|6
1727791280000|2024-10-01 14:01:20|18458.3|18446.3|18457|18445|18458.3|18446.3|18455.8|18443.8|0
1727791290000|2024-10-01 14:01:30|18458.3|18446.3|18459.5|18447.5|18462|18450|18458.3|18446.3|14
1727791300000|2024-10-01 14:01:40|18460.8|18448.8|18468.2|18456.2|18469.5|18457.5|18460.8|18448.8|13
1727791310000|2024-10-01 14:01:50|18469.5|18457.5|18468.2|18456.2|18470.7|18458.7|18468.2|18456.2|9
1727791320000|2024-10-01 14:02:00|18465.8|18453.8|18464.5|18452.5|18465.8|18453.8|18463.2|18451.2|5
1727791330000|2024-10-01 14:02:10|18465.7|18453.7|18463.2|18451.2|18465.7|18453.7|18462|18450|9
1727791340000|2024-10-01 14:02:20|18464.5|18452.5|18463.3|18451.3|18467|18455|18463.3|18451.3|3
1727791350000|2024-10-01 14:02:30|18464.5|18452.5|18464.5|18452.5|18465.8|18453.8|18463.3|18451.3|2
1727791370000|2024-10-01 14:02:50|18463.3|18451.3|18464.5|18452.5|18465.8|18453.8|18463.3|18451.3|5
1727791380000|2024-10-01 14:03:00|18463.3|18451.3|18464.5|18452.5|18465.8|18453.8|18463.3|18451.3|5
1727791390000|2024-10-01 14:03:10|18462|18450|18464.5|18452.5|18464.5|18452.5|18462|18450|10
1727791400000|2024-10-01 14:03:20|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|1
1727791410000|2024-10-01 14:03:30|18460.8|18448.8|18458.3|18446.3|18460.8|18448.8|18458.3|18446.3|14
1727791420000|2024-10-01 14:03:40|18460.8|18448.8|18459.5|18447.5|18460.8|18448.8|18459.5|18447.5|4
1727791430000|2024-10-01 14:03:50|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|5
1727791440000|2024-10-01 14:04:00|18457.1|18445.1|18458.3|18446.3|18458.3|18446.3|18457.1|18445.1|4
1727791450000|2024-10-01 14:04:10|18457.1|18445.1|18457.1|18445.1|18457.1|18445.1|18457.1|18445.1|3
1727791460000|2024-10-01 14:04:20|18455.8|18443.8|18450.8|18438.8|18455.8|18443.8|18450.8|18438.8|12
1727791470000|2024-10-01 14:04:30|18447.1|18435.1|18453.3|18441.3|18454.6|18442.6|18447.1|18435.1|16
1727791480000|2024-10-01 14:04:40|18454.6|18442.6|18457.1|18445.1|18457.1|18445.1|18453.3|18441.3|4
1727791490000|2024-10-01 14:04:50|18458.3|18446.3|18459.5|18447.5|18459.5|18447.5|18458.3|18446.3|3
1727791500000|2024-10-01 14:05:00|18458.3|18446.3|18453.3|18441.3|18459.6|18447.6|18453.3|18441.3|10
1727791510000|2024-10-01 14:05:10|18450.8|18438.8|18453.3|18441.3|18453.3|18441.3|18450.8|18438.8|4
1727791520000|2024-10-01 14:05:20|||||||||6
1727791530000|2024-10-01 14:05:30|18450.8|18438.8|18450.8|18438.8|18450.8|18438.8|18450.8|18438.8|1
1727791540000|2024-10-01 14:05:40|||||||||9
1727791550000|2024-10-01 14:05:50|||||||||2
1727791560000|2024-10-01 14:06:00|18448.4|18436.4|18450.8|18438.8|18453.3|18441.3|18448.3|18436.3|26
1727791570000|2024-10-01 14:06:10|||||||||6
1727791580000|2024-10-01 14:06:20|18452|18440|18453.3|18441.3|18453.3|18441.3|18452|18440|18
1727791590000|2024-10-01 14:06:30|18454.5|18442.5|18459.5|18447.5|18459.5|18447.5|18453.3|18441.3|17
1727791600000|2024-10-01 14:06:40|18452|18440|18454.5|18442.5|18454.5|18442.5|18452|18440|15
1727791610000|2024-10-01 14:06:50|18455.8|18443.8|18457|18445|18457|18445|18455.8|18443.8|1
1727791620000|2024-10-01 14:07:00|18455.8|18443.8|18457|18445|18457|18445|18455.8|18443.8|0
1727791640000|2024-10-01 14:07:20|||||||||2
1727791650000|2024-10-01 14:07:30|18455.8|18443.8|18457|18445|18457|18445|18455.8|18443.8|2
1727791660000|2024-10-01 14:07:40|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|3
1727791670000|2024-10-01 14:07:50|18458.2|18446.2|18455.8|18443.8|18458.2|18446.2|18455.8|18443.8|3
1727791680000|2024-10-01 14:08:00|18457|18445|18455.8|18443.8|18457|18445|18454.5|18442.5|9
1727791690000|2024-10-01 14:08:10|18454.5|18442.5|18454.5|18442.5|18454.5|18442.5|18454.5|18442.5|7
1727791700000|2024-10-01 14:08:20|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|0
1727791710000|2024-10-01 14:08:30|18453.3|18441.3|18463.3|18451.3|18463.3|18451.3|18453.3|18441.3|5
1727791720000|2024-10-01 14:08:40|18462|18450|18462|18450|18462|18450|18460.8|18448.8|6
1727791730000|2024-10-01 14:08:50|||||||||1
1727791740000|2024-10-01 14:09:00|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|5
1727791750000|2024-10-01 14:09:10|18458.3|18446.3|18462|18450|18462|18450|18458.3|18446.3|7
1727791760000|2024-10-01 14:09:20|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|2
1727791770000|2024-10-01 14:09:30|18459.5|18447.5|18463.3|18451.3|18465.7|18453.7|18459.5|18447.5|4
1727791780000|2024-10-01 14:09:40|18464.5|18452.5|18463.3|18451.3|18464.5|18452.5|18463.3|18451.3|6
1727791790000|2024-10-01 14:09:50|||||||||2
1727791810000|2024-10-01 14:10:10|18463.2|18451.2|18460.8|18448.8|18463.3|18451.3|18460.8|18448.8|15
1727791820000|2024-10-01 14:10:20|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|4
1727791830000|2024-10-01 14:10:30|||||||||2
1727791840000|2024-10-01 14:10:40|18460.8|18448.8|18462|18450|18462|18450|18459.5|18447.5|9
1727791850000|2024-10-01 14:10:50|18460.8|18448.8|18460.8|18448.8|18462|18450|18460.8|18448.8|1
1727791860000|2024-10-01 14:11:00|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|18460.8|18448.8|9
1727791870000|2024-10-01 14:11:10|18465.8|18453.8|18465.8|18453.8|18465.8|18453.8|18465.8|18453.8|3
1727791880000|2024-10-01 14:11:20|18459.5|18447.5|18460.8|18448.8|18460.8|18448.8|18459.5|18447.5|9
1727791890000|2024-10-01 14:11:30|18464.5|18452.5|18463.3|18451.3|18464.5|18452.5|18463.3|18451.3|2
1727791900000|2024-10-01 14:11:40|||||||||1
1727791910000|2024-10-01 14:11:50|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|8
1727791920000|2024-10-01 14:12:00|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|8
1727791930000|2024-10-01 14:12:10|18457|18445|18455.8|18443.8|18457|18445|18455.8|18443.8|10
1727791940000|2024-10-01 14:12:20|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|1
1727791950000|2024-10-01 14:12:30|18457|18445|18457|18445|18457|18445|18457|18445|3
1727791960000|2024-10-01 14:12:40|18458.3|18446.3|18462|18450|18463.3|18451.3|18458.3|18446.3|6
1727791970000|2024-10-01 14:12:50|||||||||2
1727791980000|2024-10-01 14:13:00|18463.3|18451.3|18462|18450|18463.3|18451.3|18462|18450|2
1727791990000|2024-10-01 14:13:10|18463.3|18451.3|18465.8|18453.8|18465.8|18453.8|18463.3|18451.3|8
1727792000000|2024-10-01 14:13:20|18462|18450|18462|18450|18462|18450|18462|18450|5
1727792010000|2024-10-01 14:13:30|18463.3|18451.3|18460.8|18448.8|18463.3|18451.3|18460.8|18448.8|5
1727792020000|2024-10-01 14:13:40|||||||||3
1727792030000|2024-10-01 14:13:50|18458.3|18446.3|18459.6|18447.6|18459.6|18447.6|18455.8|18443.8|8
1727792040000|2024-10-01 14:14:00|18457.1|18445.1|18463.3|18451.3|18463.3|18451.3|18455.8|18443.8|26
1727792050000|2024-10-01 14:14:10|18464.5|18452.5|18464.5|18452.5|18467|18455|18463.3|18451.3|32
1727792060000|2024-10-01 14:14:20|18463.3|18451.3|18465.8|18453.8|18465.8|18453.8|18463.3|18451.3|5
1727792070000|2024-10-01 14:14:30|||||||||1
1727792080000|2024-10-01 14:14:40|18470.8|18458.8|18480.8|18468.8|18480.8|18468.8|18470.8|18458.8|30
1727792090000|2024-10-01 14:14:50|18482|18470|18483.3|18471.3|18483.3|18471.3|18480.8|18468.8|13
1727792100000|2024-10-01 14:15:00|18480.8|18468.8|18478.3|18466.3|18482|18470|18478.3|18466.3|30
1727792110000|2024-10-01 14:15:10|18477|18465|18474.5|18462.5|18477|18465|18473.3|18461.3|19
1727792120000|2024-10-01 14:15:20|18473.3|18461.3|18473.3|18461.3|18474.5|18462.5|18473.3|18461.3|3
1727792130000|2024-10-01 14:15:30|18472|18460|18470.8|18458.8|18472|18460|18470.8|18458.8|2
1727792140000|2024-10-01 14:15:40|18473.3|18461.3|18474.5|18462.5|18475.8|18463.8|18473.3|18461.3|10
1727792150000|2024-10-01 14:15:50|18473.3|18461.3|18473.3|18461.3|18473.3|18461.3|18473.3|18461.3|0
1727792160000|2024-10-01 14:16:00|18472|18460|18475.8|18463.8|18475.8|18463.8|18472|18460|17
1727792170000|2024-10-01 14:16:10|18473.3|18461.3|18472|18460|18473.3|18461.3|18472|18460|17
1727792180000|2024-10-01 14:16:20|18473.2|18461.2|18475.7|18463.7|18475.7|18463.7|18473.2|18461.2|9
1727792190000|2024-10-01 14:16:30|18477|18465|18475.7|18463.7|18477|18465|18475.7|18463.7|0
1727792200000|2024-10-01 14:16:40|18477|18465|18477|18465|18477|18465|18477|18465|2
1727792210000|2024-10-01 14:16:50|18475.7|18463.7|18474.5|18462.5|18475.7|18463.7|18474.5|18462.5|10
1727792220000|2024-10-01 14:17:00|18473.2|18461.2|18472|18460|18473.2|18461.2|18472|18460|5
1727792230000|2024-10-01 14:17:10|18470.7|18458.7|18470.7|18458.7|18470.7|18458.7|18470.7|18458.7|3
1727792240000|2024-10-01 14:17:20|18473.2|18461.2|18472|18460|18474.5|18462.5|18472|18460|23
1727792250000|2024-10-01 14:17:30|18473.2|18461.2|18473.2|18461.2|18475.7|18463.7|18473.2|18461.2|5
1727792260000|2024-10-01 14:17:40|18472|18460|18473.2|18461.2|18473.2|18461.2|18472|18460|1
1727792270000|2024-10-01 14:17:50|18470.7|18458.7|18472|18460|18472|18460|18470.7|18458.7|3
1727792280000|2024-10-01 14:18:00|18470.7|18458.7|18462|18450|18470.7|18458.7|18460.7|18448.7|8
1727792290000|2024-10-01 14:18:10|18460.8|18448.8|18458.3|18446.3|18460.8|18448.8|18458.3|18446.3|10
1727792300000|2024-10-01 14:18:20|18459.5|18447.5|18455.8|18443.8|18460.7|18448.7|18455.8|18443.8|15
1727792310000|2024-10-01 14:18:30|18455.7|18443.7|18454.5|18442.5|18455.7|18443.7|18454.5|18442.5|14
1727792320000|2024-10-01 14:18:40|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|4
1727792330000|2024-10-01 14:18:50|18454.5|18442.5|18454.5|18442.5|18455.7|18443.7|18454.5|18442.5|19
1727792340000|2024-10-01 14:19:00|18453.2|18441.2|18453.2|18441.2|18457|18445|18453.2|18441.2|21
1727792350000|2024-10-01 14:19:10|18450.8|18438.8|18450.8|18438.8|18450.8|18438.8|18450.8|18438.8|10
1727792360000|2024-10-01 14:19:20|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|18450.7|18438.7|5
1727792370000|2024-10-01 14:19:30|18453.2|18441.2|18452|18440|18453.2|18441.2|18452|18440|11
1727792380000|2024-10-01 14:19:40|18453.2|18441.2|18450.7|18438.7|18453.2|18441.2|18450.7|18438.7|2
1727792390000|2024-10-01 14:19:50|18454.5|18442.5|18453.2|18441.2|18454.5|18442.5|18452|18440|10
1727792400000|2024-10-01 14:20:00|18457|18445|18460.7|18448.7|18460.7|18448.7|18457|18445|13
1727792410000|2024-10-01 14:20:10|18463.2|18451.2|18460.7|18448.7|18463.2|18451.2|18460.7|18448.7|4
1727792420000|2024-10-01 14:20:20|18462|18450|18463.2|18451.2|18464.5|18452.5|18462|18450|4
1727792430000|2024-10-01 14:20:30|||||||||1
1727792440000|2024-10-01 14:20:40|18460.7|18448.7|18460.7|18448.7|18463.2|18451.2|18460.7|18448.7|8
1727792450000|2024-10-01 14:20:50|18462|18450|18462|18450|18462|18450|18462|18450|9
1727792460000|2024-10-01 14:21:00|18458.3|18446.3|18455.7|18443.7|18458.3|18446.3|18455.7|18443.7|6
1727792470000|2024-10-01 14:21:10|18454.5|18442.5|18454.5|18442.5|18454.5|18442.5|18454.5|18442.5|9
1727792480000|2024-10-01 14:21:20|18452|18440|18450.7|18438.7|18452|18440|18450.7|18438.7|8
1727792490000|2024-10-01 14:21:30|||||||||19
1727792500000|2024-10-01 14:21:40|18453.2|18441.2|18450.7|18438.7|18453.2|18441.2|18450.7|18438.7|3
1727792510000|2024-10-01 14:21:50|||||||||1
1727792520000|2024-10-01 14:22:00|||||||||17
1727792530000|2024-10-01 14:22:10|18445.7|18433.7|18439.5|18427.5|18445.7|18433.7|18438.3|18426.3|78
1727792540000|2024-10-01 14:22:20|18442|18430|18439.5|18427.5|18442|18430|18438.2|18426.2|48
1727792550000|2024-10-01 14:22:30|18438.2|18426.2|18433.2|18421.2|18438.2|18426.2|18433.2|18421.2|72
1727792560000|2024-10-01 14:22:40|18429.5|18417.5|18430.7|18418.7|18435.7|18423.7|18428.2|18416.2|61
1727792570000|2024-10-01 14:22:50|18429.5|18417.5|18430.7|18418.7|18430.7|18418.7|18428.2|18416.2|12
1727792580000|2024-10-01 14:23:00|18428.2|18416.2|18428.2|18416.2|18430.7|18418.7|18428.2|18416.2|26
1727792590000|2024-10-01 14:23:10|18423.2|18411.2|18425.7|18413.7|18428.2|18416.2|18423.2|18411.2|36
1727792600000|2024-10-01 14:23:20|18424.5|18412.5|18425.7|18413.7|18425.7|18413.7|18423.2|18411.2|24
1727792610000|2024-10-01 14:23:30|18427|18415|18429.5|18417.5|18429.5|18417.5|18424.5|18412.5|11
1727792620000|2024-10-01 14:23:40|18428.2|18416.2|18427|18415|18429.5|18417.5|18427|18415|4
1727792630000|2024-10-01 14:23:50|18425.7|18413.7|18423.2|18411.2|18425.7|18413.7|18423.2|18411.2|8
1727792640000|2024-10-01 14:24:00|18424.5|18412.5|18423.3|18411.3|18424.5|18412.5|18423.2|18411.2|12
1727792650000|2024-10-01 14:24:10|18424.5|18412.5|18424.5|18412.5|18424.5|18412.5|18424.5|18412.5|4
1727792660000|2024-10-01 14:24:20|18423.3|18411.3|18423.3|18411.3|18423.3|18411.3|18423.3|18411.3|11
1727792670000|2024-10-01 14:24:30|||||||||10
1727792680000|2024-10-01 14:24:40|18423.2|18411.2|18423.3|18411.3|18423.3|18411.3|18423.2|18411.2|6
1727792690000|2024-10-01 14:24:50|||||||||11
1727792700000|2024-10-01 14:25:00|18424.5|18412.5|18425.8|18413.8|18425.8|18413.8|18424.5|18412.5|14
1727792710000|2024-10-01 14:25:10|18423.3|18411.3|18423.3|18411.3|18425.7|18413.7|18423.3|18411.3|8
1727792720000|2024-10-01 14:25:20|18423.2|18411.2|18424.5|18412.5|18424.5|18412.5|18423.2|18411.2|19
1727792730000|2024-10-01 14:25:30|18423.2|18411.2|18424.5|18412.5|18425.7|18413.7|18423.2|18411.2|5
1727792740000|2024-10-01 14:25:40|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|18423.2|18411.2|15
1727792750000|2024-10-01 14:25:50|18424.5|18412.5|18423.2|18411.2|18427|18415|18423.2|18411.2|16
1727792760000|2024-10-01 14:26:00|18425.7|18413.7|18428.2|18416.2|18429.5|18417.5|18425.7|18413.7|19
1727792770000|2024-10-01 14:26:10|18429.5|18417.5|18430.7|18418.7|18430.7|18418.7|18428.2|18416.2|27
1727792780000|2024-10-01 14:26:20|18429.4|18417.4|18429.5|18417.5|18431.9|18419.9|18429.4|18417.4|32
1727792790000|2024-10-01 14:26:30|18429.4|18417.4|18426.9|18414.9|18429.5|18417.5|18425.7|18413.7|8
1727792800000|2024-10-01 14:26:40|18429.4|18417.4|18431.9|18419.9|18433.2|18421.2|18429.4|18417.4|70
1727792810000|2024-10-01 14:26:50|18430.7|18418.7|18430.7|18418.7|18431.9|18419.9|18430.7|18418.7|8
1727792820000|2024-10-01 14:27:00|18433.2|18421.2|18431.9|18419.9|18433.2|18421.2|18431.9|18419.9|10
1727792830000|2024-10-01 14:27:10|18433.2|18421.2|18433.2|18421.2|18434.5|18422.5|18433.2|18421.2|2
1727792840000|2024-10-01 14:27:20|18432|18420|18435.7|18423.7|18438.2|18426.2|18432|18420|7
1727792850000|2024-10-01 14:27:30|18434.5|18422.5|18434.5|18422.5|18435.7|18423.7|18434.4|18422.4|3
1727792860000|2024-10-01 14:27:40|18435.7|18423.7|18440.7|18428.7|18440.7|18428.7|18435.7|18423.7|3
1727792870000|2024-10-01 14:27:50|18442|18430|18443.2|18431.2|18443.2|18431.2|18442|18430|1
1727792880000|2024-10-01 14:28:00|18444.5|18432.5|18444.5|18432.5|18444.5|18432.5|18442|18430|7
1727792890000|2024-10-01 14:28:10|18442|18430|18440.7|18428.7|18442|18430|18440.7|18428.7|5
1727792900000|2024-10-01 14:28:20|18442|18430|18440.7|18428.7|18443.2|18431.2|18440.7|18428.7|1
1727792910000|2024-10-01 14:28:30|18442|18430|18443.2|18431.2|18443.2|18431.2|18442|18430|1
1727792920000|2024-10-01 14:28:40|18443.3|18431.3|18448.2|18436.2|18448.2|18436.2|18443.3|18431.3|4
1727792930000|2024-10-01 14:28:50|18449.5|18437.5|18445.7|18433.7|18449.5|18437.5|18445.7|18433.7|5
1727792940000|2024-10-01 14:29:00|18447|18435|18449.5|18437.5|18450.7|18438.7|18447|18435|2
1727792950000|2024-10-01 14:29:10|18448.2|18436.2|18445.7|18433.7|18448.2|18436.2|18445.7|18433.7|1
1727792960000|2024-10-01 14:29:20|18448.2|18436.2|18449.5|18437.5|18452|18440|18448.2|18436.2|5
1727792970000|2024-10-01 14:29:30|18449.4|18437.4|18451.9|18439.9|18452|18440|18448.2|18436.2|2
1727792980000|2024-10-01 14:29:40|18453.2|18441.2|18454.4|18442.4|18454.4|18442.4|18451.9|18439.9|5
1727792990000|2024-10-01 14:29:50|18453.2|18441.2|18453.2|18441.2|18454.4|18442.4|18453.2|18441.2|4
1727793000000|2024-10-01 14:30:00|18454.4|18442.4|18448.2|18436.2|18454.5|18442.5|18448.2|18436.2|15
1727793010000|2024-10-01 14:30:10|18449.5|18437.5|18448.2|18436.2|18450.7|18438.7|18448.2|18436.2|5
1727793020000|2024-10-01 14:30:20|18449.5|18437.5|18449.4|18437.4|18453.2|18441.2|18449.4|18437.4|13
1727793030000|2024-10-01 14:30:30|18448.2|18436.2|18449.5|18437.5|18449.5|18437.5|18448.2|18436.2|12
1727793040000|2024-10-01 14:30:40|18449.4|18437.4|18451.9|18439.9|18453.2|18441.2|18448.2|18436.2|10
1727793050000|2024-10-01 14:30:50|18448.2|18436.2|18444.5|18432.5|18449.4|18437.4|18444.5|18432.5|9
1727793060000|2024-10-01 14:31:00|18444.4|18432.4|18448.2|18436.2|18448.2|18436.2|18444.4|18432.4|11
1727793080000|2024-10-01 14:31:20|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|18444.4|18432.4|29
1727793090000|2024-10-01 14:31:30|18446.9|18434.9|18449.4|18437.4|18451.9|18439.9|18446.9|18434.9|8
1727793100000|2024-10-01 14:31:40|18448.2|18436.2|18456.9|18444.9|18459.4|18447.4|18448.2|18436.2|111
1727793110000|2024-10-01 14:31:50|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18456.9|18444.9|16
1727793120000|2024-10-01 14:32:00|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18458.2|18446.2|31
1727793130000|2024-10-01 14:32:10|18460.6|18448.6|18458.2|18446.2|18461.9|18449.9|18455.7|18443.7|18
1727793140000|2024-10-01 14:32:20|18459.4|18447.4|18455.7|18443.7|18459.4|18447.4|18455.7|18443.7|22
1727793150000|2024-10-01 14:32:30|18456.9|18444.9|18454.5|18442.5|18456.9|18444.9|18454.5|18442.5|21
1727793160000|2024-10-01 14:32:40|18455.7|18443.7|18459.4|18447.4|18459.4|18447.4|18455.7|18443.7|7
1727793170000|2024-10-01 14:32:50|18458.2|18446.2|18456.9|18444.9|18459.4|18447.4|18456.9|18444.9|4
1727793180000|2024-10-01 14:33:00|18459.4|18447.4|18459.5|18447.5|18459.5|18447.5|18458.2|18446.2|8
1727793190000|2024-10-01 14:33:10|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18457|18445|4
1727793200000|2024-10-01 14:33:20|18457|18445|18458.2|18446.2|18458.2|18446.2|18457|18445|2
1727793210000|2024-10-01 14:33:30|18457|18445|18460.7|18448.7|18460.7|18448.7|18457|18445|2
1727793220000|2024-10-01 14:33:40|18464.5|18452.5|18463.2|18451.2|18464.5|18452.5|18463.2|18451.2|7
1727793230000|2024-10-01 14:33:50|18462|18450|18460.7|18448.7|18463.2|18451.2|18460.7|18448.7|5
1727793240000|2024-10-01 14:34:00|18462|18450|18463.2|18451.2|18463.2|18451.2|18462|18450|9
1727793250000|2024-10-01 14:34:10|18465.7|18453.7|18467|18455|18470.7|18458.7|18465.7|18453.7|9
1727793260000|2024-10-01 14:34:20|18468.2|18456.2|18463.1|18451.1|18470.7|18458.7|18456.9|18444.9|48
1727793270000|2024-10-01 14:34:30|18461.9|18449.9|18461.9|18449.9|18461.9|18449.9|18460.7|18448.7|10
1727793280000|2024-10-01 14:34:40|18463.1|18451.1|18455.7|18443.7|18463.2|18451.2|18455.7|18443.7|25
1727793290000|2024-10-01 14:34:50|18456.9|18444.9|18454.4|18442.4|18456.9|18444.9|18454.4|18442.4|17
1727793300000|2024-10-01 14:35:00|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|18450.6|18438.6|18
1727793310000|2024-10-01 14:35:10|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|18454.4|18442.4|5
1727793320000|2024-10-01 14:35:20|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18455.6|18443.6|3
1727793330000|2024-10-01 14:35:30|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18453.1|18441.1|4
1727793340000|2024-10-01 14:35:40|18453.1|18441.1|18454.4|18442.4|18454.4|18442.4|18453.1|18441.1|29
1727793350000|2024-10-01 14:35:50|18455.6|18443.6|18453.2|18441.2|18455.6|18443.6|18451.9|18439.9|30
1727793360000|2024-10-01 14:36:00|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18455.7|18443.7|18
1727793370000|2024-10-01 14:36:10|18458.1|18446.1|18460.7|18448.7|18460.7|18448.7|18458.1|18446.1|4
1727793380000|2024-10-01 14:36:20|18461.9|18449.9|18460.7|18448.7|18461.9|18449.9|18460.7|18448.7|3
1727793390000|2024-10-01 14:36:30|18463.2|18451.2|18461.9|18449.9|18464.4|18452.4|18460.7|18448.7|8
1727793400000|2024-10-01 14:36:40|18463.2|18451.2|18465.7|18453.7|18465.7|18453.7|18461.9|18449.9|6
1727793410000|2024-10-01 14:36:50|18468.1|18456.1|18466.9|18454.9|18469.4|18457.4|18465.7|18453.7|11
1727793420000|2024-10-01 14:37:00|||||||||4
1727793430000|2024-10-01 14:37:10|18465.7|18453.7|18469.4|18457.4|18469.4|18457.4|18465.7|18453.7|6
1727793450000|2024-10-01 14:37:30|18468.2|18456.2|18468.2|18456.2|18469.4|18457.4|18468.2|18456.2|2
1727793460000|2024-10-01 14:37:40|18466.9|18454.9|18461.9|18449.9|18466.9|18454.9|18461.9|18449.9|5
1727793470000|2024-10-01 14:37:50|18463.2|18451.2|18461.9|18449.9|18463.2|18451.2|18460.7|18448.7|3
1727793480000|2024-10-01 14:38:00|18460.7|18448.7|18455.7|18443.7|18460.7|18448.7|18454.4|18442.4|28
1727793490000|2024-10-01 14:38:10|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|2
1727793500000|2024-10-01 14:38:20|18455.7|18443.7|18456.9|18444.9|18458.2|18446.2|18454.4|18442.4|4
1727793510000|2024-10-01 14:38:30|18458.2|18446.2|18459.4|18447.4|18459.4|18447.4|18458.2|18446.2|3
1727793520000|2024-10-01 14:38:40|18457|18445|18455.7|18443.7|18457|18445|18455.7|18443.7|4
1727793530000|2024-10-01 14:38:50|||||||||3
1727793540000|2024-10-01 14:39:00|18454.4|18442.4|18456.9|18444.9|18456.9|18444.9|18454.4|18442.4|5
1727793550000|2024-10-01 14:39:10|18455.7|18443.7|18454.4|18442.4|18456.9|18444.9|18454.4|18442.4|3
1727793560000|2024-10-01 14:39:20|18453.2|18441.2|18453.2|18441.2|18453.2|18441.2|18453.2|18441.2|5
1727793580000|2024-10-01 14:39:40|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|18454.4|18442.4|5
1727793590000|2024-10-01 14:39:50|18455.7|18443.7|18460.7|18448.7|18460.7|18448.7|18455.7|18443.7|7
1727793600000|2024-10-01 14:40:00|18461.9|18449.9|18455.7|18443.7|18461.9|18449.9|18455.7|18443.7|9
1727793610000|2024-10-01 14:40:10|18454.5|18442.5|18457|18445|18457|18445|18454.5|18442.5|7
1727793620000|2024-10-01 14:40:20|18458.2|18446.2|18457|18445|18459.5|18447.5|18457|18445|4
1727793630000|2024-10-01 14:40:30|18458.2|18446.2|18455.7|18443.7|18458.2|18446.2|18455.7|18443.7|3
1727793640000|2024-10-01 14:40:40|18456.9|18444.9|18455.7|18443.7|18456.9|18444.9|18455.7|18443.7|0
1727793650000|2024-10-01 14:40:50|18457|18445|18455.7|18443.7|18457|18445|18455.7|18443.7|1
1727793660000|2024-10-01 14:41:00|18454.4|18442.4|18456.9|18444.9|18458.2|18446.2|18454.4|18442.4|7
1727793670000|2024-10-01 14:41:10|18455.7|18443.7|18456.9|18444.9|18456.9|18444.9|18455.7|18443.7|1
1727793680000|2024-10-01 14:41:20|18455.7|18443.7|18459.4|18447.4|18459.4|18447.4|18455.7|18443.7|5
1727793690000|2024-10-01 14:41:30|18458.2|18446.2|18461.9|18449.9|18461.9|18449.9|18458.2|18446.2|3
1727793700000|2024-10-01 14:41:40|18460.7|18448.7|18461.9|18449.9|18461.9|18449.9|18460.7|18448.7|3
1727793710000|2024-10-01 14:41:50|18463.2|18451.2|18461.9|18449.9|18463.2|18451.2|18460.7|18448.7|1
1727793720000|2024-10-01 14:42:00|18460.7|18448.7|18459.4|18447.4|18460.7|18448.7|18458.2|18446.2|19
1727793730000|2024-10-01 14:42:10|18460.7|18448.7|18461.9|18449.9|18463.2|18451.2|18460.7|18448.7|9
1727793740000|2024-10-01 14:42:20|18463.2|18451.2|18461.9|18449.9|18463.2|18451.2|18461.9|18449.9|6
1727793750000|2024-10-01 14:42:30|||||||||5
1727793760000|2024-10-01 14:42:40|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|6
1727793770000|2024-10-01 14:42:50|18461.9|18449.9|18463.2|18451.2|18463.2|18451.2|18461.9|18449.9|3
1727793780000|2024-10-01 14:43:00|18461.9|18449.9|18461.9|18449.9|18463.2|18451.2|18461.9|18449.9|2
1727793790000|2024-10-01 14:43:10|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|18463.2|18451.2|1
1727793800000|2024-10-01 14:43:20|18461.9|18449.9|18460.7|18448.7|18461.9|18449.9|18460.7|18448.7|3
1727793810000|2024-10-01 14:43:30|18461.9|18449.9|18463.2|18451.2|18463.2|18451.2|18461.9|18449.9|1
1727793820000|2024-10-01 14:43:40|18463.1|18451.1|18465.7|18453.7|18465.7|18453.7|18463.1|18451.1|7
1727793830000|2024-10-01 14:43:50|18464.4|18452.4|18465.7|18453.7|18465.7|18453.7|18464.4|18452.4|5
1727793840000|2024-10-01 14:44:00|18464.4|18452.4|18464.4|18452.4|18464.4|18452.4|18463.2|18451.2|10
1727793850000|2024-10-01 14:44:10|18465.7|18453.7|18463.2|18451.2|18466.9|18454.9|18463.2|18451.2|7
1727793870000|2024-10-01 14:44:30|18464.4|18452.4|18463.2|18451.2|18464.4|18452.4|18463.2|18451.2|1
1727793890000|2024-10-01 14:44:50|18465.7|18453.7|18469.4|18457.4|18469.4|18457.4|18465.7|18453.7|5
1727793900000|2024-10-01 14:45:00|18468.2|18456.2|18473.2|18461.2|18473.2|18461.2|18468.2|18456.2|12
1727793910000|2024-10-01 14:45:10|18474.5|18462.5|18474.5|18462.5|18474.5|18462.5|18474.5|18462.5|2
1727793920000|2024-10-01 14:45:20|18473.2|18461.2|18474.5|18462.5|18475.7|18463.7|18473.2|18461.2|6
1727793930000|2024-10-01 14:45:30|18473.2|18461.2|18477|18465|18477|18465|18473.2|18461.2|3
1727793940000|2024-10-01 14:45:40|18475.7|18463.7|18475.7|18463.7|18477|18465|18475.7|18463.7|2
1727793950000|2024-10-01 14:45:50|18482|18470|18483.2|18471.2|18483.2|18471.2|18480.7|18468.7|51
1727793960000|2024-10-01 14:46:00|18480.7|18468.7|18483.2|18471.2|18483.2|18471.2|18480.7|18468.7|23
1727793970000|2024-10-01 14:46:10|18482|18470|18483.2|18471.2|18483.2|18471.2|18480.7|18468.7|15
1727793980000|2024-10-01 14:46:20|18489.4|18477.4|18490.7|18478.7|18490.7|18478.7|18489.4|18477.4|6
1727793990000|2024-10-01 14:46:30|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|2
1727794000000|2024-10-01 14:46:40|18495.7|18483.7|18493.2|18481.2|18495.7|18483.7|18493.2|18481.2|13
1727794010000|2024-10-01 14:46:50|18494.4|18482.4|18496.9|18484.9|18496.9|18484.9|18494.4|18482.4|6
1727794020000|2024-10-01 14:47:00|18498.2|18486.2|18492|18480|18505.7|18493.7|18490.7|18478.7|131
1727794030000|2024-10-01 14:47:10|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|0
1727794040000|2024-10-01 14:47:20|18494.5|18482.5|18492|18480|18496.9|18484.9|18491.9|18479.9|11
1727794050000|2024-10-01 14:47:30|18493.2|18481.2|18488.2|18476.2|18493.2|18481.2|18488.2|18476.2|7
1727794060000|2024-10-01 14:47:40|18485.7|18473.7|18493.2|18481.2|18493.2|18481.2|18485.7|18473.7|21
1727794070000|2024-10-01 14:47:50|18494.4|18482.4|18494.4|18482.4|18495.7|18483.7|18493.2|18481.2|9
1727794080000|2024-10-01 14:48:00|18493.2|18481.2|18493.2|18481.2|18494.4|18482.4|18493.2|18481.2|2
1727794090000|2024-10-01 14:48:10|18492|18480|18494.4|18482.4|18494.4|18482.4|18490.7|18478.7|7
1727794100000|2024-10-01 14:48:20|18495.7|18483.7|18494.4|18482.4|18495.7|18483.7|18494.4|18482.4|1
1727794110000|2024-10-01 14:48:30|18491.9|18479.9|18490.7|18478.7|18491.9|18479.9|18490.7|18478.7|8
1727794120000|2024-10-01 14:48:40|18489.4|18477.4|18488.2|18476.2|18490.7|18478.7|18488.2|18476.2|5
1727794130000|2024-10-01 14:48:50|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|3
1727794140000|2024-10-01 14:49:00|18490.7|18478.7|18489.4|18477.4|18490.7|18478.7|18489.4|18477.4|6
1727794150000|2024-10-01 14:49:10|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|0
1727794170000|2024-10-01 14:49:30|18485.7|18473.7|18483.2|18471.2|18485.7|18473.7|18480.7|18468.7|24
1727794180000|2024-10-01 14:49:40|18484.4|18472.4|18483.2|18471.2|18484.4|18472.4|18483.2|18471.2|0
1727794190000|2024-10-01 14:49:50|18484.4|18472.4|18480.7|18468.7|18484.4|18472.4|18480.7|18468.7|13
1727794200000|2024-10-01 14:50:00|18481.9|18469.9|18484.4|18472.4|18484.4|18472.4|18481.9|18469.9|4
1727794210000|2024-10-01 14:50:10|||||||||1
1727794230000|2024-10-01 14:50:30|18485.7|18473.7|18486.9|18474.9|18486.9|18474.9|18485.7|18473.7|5
1727794240000|2024-10-01 14:50:40|18487|18475|18488.2|18476.2|18489.4|18477.4|18487|18475|0
1727794250000|2024-10-01 14:50:50|18489.4|18477.4|18488.2|18476.2|18489.4|18477.4|18488.2|18476.2|0
1727794260000|2024-10-01 14:51:00|18486.9|18474.9|18486.9|18474.9|18488.2|18476.2|18485.7|18473.7|10
1727794270000|2024-10-01 14:51:10|18488.2|18476.2|18487|18475|18488.2|18476.2|18486.9|18474.9|2
1727794280000|2024-10-01 14:51:20|18490.7|18478.7|18491.9|18479.9|18491.9|18479.9|18489.4|18477.4|7
1727794290000|2024-10-01 14:51:30|18490.7|18478.7|18491.9|18479.9|18491.9|18479.9|18490.7|18478.7|0
1727794300000|2024-10-01 14:51:40|18494.4|18482.4|18495.7|18483.7|18495.7|18483.7|18494.4|18482.4|2
1727794310000|2024-10-01 14:51:50|18496.9|18484.9|18495.7|18483.7|18498.2|18486.2|18495.7|18483.7|11
1727794320000|2024-10-01 14:52:00|18493.2|18481.2|18495.7|18483.7|18495.7|18483.7|18491.9|18479.9|14
1727794330000|2024-10-01 14:52:10|18494.4|18482.4|18493.2|18481.2|18494.4|18482.4|18493.2|18481.2|2
1727794340000|2024-10-01 14:52:20|18492|18480|18492|18480|18492|18480|18492|18480|6
1727794350000|2024-10-01 14:52:30|18491.9|18479.9|18492|18480|18492|18480|18491.9|18479.9|9
1727794360000|2024-10-01 14:52:40|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|18490.7|18478.7|2
1727794380000|2024-10-01 14:53:00|||||||||1
1727794390000|2024-10-01 14:53:10|||||||||1
1727794400000|2024-10-01 14:53:20|18494.5|18482.5|18495.7|18483.7|18495.7|18483.7|18494.5|18482.5|4
1727794410000|2024-10-01 14:53:30|18494.5|18482.5|18492|18480|18494.5|18482.5|18492|18480|7
1727794420000|2024-10-01 14:53:40|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|2
1727794430000|2024-10-01 14:53:50|18494.5|18482.5|18494.5|18482.5|18494.5|18482.5|18494.5|18482.5|1
1727794450000|2024-10-01 14:54:10|18493.2|18481.2|18494.5|18482.5|18494.5|18482.5|18493.2|18481.2|4
1727794460000|2024-10-01 14:54:20|||||||||5
1727794470000|2024-10-01 14:54:30|18490.8|18478.8|18490.7|18478.7|18493.2|18481.2|18490.7|18478.7|5
1727794480000|2024-10-01 14:54:40|18488.2|18476.2|18493.2|18481.2|18493.2|18481.2|18488.2|18476.2|12
1727794490000|2024-10-01 14:54:50|18492|18480|18489.5|18477.5|18492|18480|18489.5|18477.5|16
1727794500000|2024-10-01 14:55:00|18493.2|18481.2|18489.5|18477.5|18493.2|18481.2|18489.5|18477.5|9
1727794510000|2024-10-01 14:55:10|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|18489.5|18477.5|0
1727794520000|2024-10-01 14:55:20|18489.5|18477.5|18490.8|18478.8|18493.2|18481.2|18489.5|18477.5|21
1727794530000|2024-10-01 14:55:30|18489.5|18477.5|18489.5|18477.5|18490.8|18478.8|18489.5|18477.5|1
1727794540000|2024-10-01 14:55:40|18490.8|18478.8|18492|18480|18492|18480|18489.5|18477.5|3
1727794560000|2024-10-01 14:56:00|18493.2|18481.2|18497|18485|18497|18485|18493.2|18481.2|4
1727794570000|2024-10-01 14:56:10|18498.3|18486.3|18499.5|18487.5|18502|18490|18498.3|18486.3|7
1727794580000|2024-10-01 14:56:20|18502|18490|18502|18490|18502|18490|18502|18490|11
1727794590000|2024-10-01 14:56:30|18500.8|18488.8|18502|18490|18502|18490|18500.8|18488.8|5
1727794600000|2024-10-01 14:56:40|18500.8|18488.8|18503.3|18491.3|18503.3|18491.3|18500.8|18488.8|2
1727794610000|2024-10-01 14:56:50|18502|18490|18502|18490|18505.8|18493.8|18502|18490|18
1727794620000|2024-10-01 14:57:00|18502.1|18490.1|18504.5|18492.5|18505.8|18493.8|18502.1|18490.1|3
1727794630000|2024-10-01 14:57:10|18504.6|18492.6|18509.5|18497.5|18509.5|18497.5|18504.6|18492.6|15
1727794640000|2024-10-01 14:57:20|18510.8|18498.8|18509.6|18497.6|18512.1|18500.1|18509.6|18497.6|19
1727794650000|2024-10-01 14:57:30|18510.8|18498.8|18509.6|18497.6|18510.8|18498.8|18507.1|18495.1|6
1727794660000|2024-10-01 14:57:40|18504.6|18492.6|18503.3|18491.3|18505.8|18493.8|18503.3|18491.3|7
1727794670000|2024-10-01 14:57:50|18502.1|18490.1|18502.1|18490.1|18502.1|18490.1|18500.8|18488.8|2
1727794680000|2024-10-01 14:58:00|18500.8|18488.8|18502.1|18490.1|18502.1|18490.1|18500.8|18488.8|1
1727794690000|2024-10-01 14:58:10|18500.8|18488.8|18503.3|18491.3|18503.3|18491.3|18500.8|18488.8|4
1727794700000|2024-10-01 14:58:20|18502.1|18490.1|18502.1|18490.1|18502.1|18490.1|18502|18490|1
1727794710000|2024-10-01 14:58:30|18503.3|18491.3|18505.8|18493.8|18505.8|18493.8|18503.3|18491.3|4
1727794720000|2024-10-01 14:58:40|18504.6|18492.6|18507|18495|18507|18495|18504.5|18492.5|1
1727794730000|2024-10-01 14:58:50|18508.3|18496.3|18508.3|18496.3|18509.5|18497.5|18508.3|18496.3|2
1727794740000|2024-10-01 14:59:00|||||||||1
1727794760000|2024-10-01 14:59:20|18510.8|18498.8|18510.8|18498.8|18510.8|18498.8|18510.8|18498.8|4
1727794770000|2024-10-01 14:59:30|18508.3|18496.3|18509.5|18497.5|18509.5|18497.5|18508.3|18496.3|6
1727794780000|2024-10-01 14:59:40|18508.3|18496.3|18512|18500|18512|18500|18508.3|18496.3|5
1727794790000|2024-10-01 14:59:50|18513.3|18501.3|18517|18505|18518.3|18506.3|18512|18500|32
1727794800000|2024-10-01 15:00:00|18515.8|18503.8|18517|18505|18517|18505|18515.8|18503.8|11
1727794810000|2024-10-01 15:00:10|18515.8|18503.8|18515.8|18503.8|18515.8|18503.8|18515.8|18503.8|7
1727794820000|2024-10-01 15:00:20|||||||||2
1727794830000|2024-10-01 15:00:30|18517|18505|18515.8|18503.8|18517|18505|18515.8|18503.8|21
1727794840000|2024-10-01 15:00:40|18517|18505|18518.3|18506.3|18518.3|18506.3|18515.8|18503.8|6
1727794850000|2024-10-01 15:00:50|18519.5|18507.5|18523.3|18511.3|18523.3|18511.3|18518.3|18506.3|6
1727794860000|2024-10-01 15:01:00|18524.5|18512.5|18528.3|18516.3|18528.3|18516.3|18524.5|18512.5|3
1727794870000|2024-10-01 15:01:10|18538.3|18526.3|18540.8|18528.8|18542|18530|18538.3|18526.3|49
1727794880000|2024-10-01 15:01:20|18539.5|18527.5|18538.2|18526.2|18542|18530|18538.2|18526.2|12
1727794890000|2024-10-01 15:01:30|18538.3|18526.3|18538.2|18526.2|18540.7|18528.7|18537|18525|22
1727794900000|2024-10-01 15:01:40|18534.5|18522.5|18533.2|18521.2|18534.5|18522.5|18532|18520|12
1727794910000|2024-10-01 15:01:50|18534.5|18522.5|18533.2|18521.2|18535.7|18523.7|18533.2|18521.2|9
1727794920000|2024-10-01 15:02:00|18534.5|18522.5|18534.5|18522.5|18534.5|18522.5|18534.5|18522.5|1
1727794930000|2024-10-01 15:02:10|18533.2|18521.2|18538.3|18526.3|18542|18530|18533.2|18521.2|27
1727794940000|2024-10-01 15:02:20|18537|18525|18534.5|18522.5|18537|18525|18533.3|18521.3|12
1727794950000|2024-10-01 15:02:30|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|22
1727794960000|2024-10-01 15:02:40|18535.8|18523.8|18535.8|18523.8|18535.8|18523.8|18534.5|18522.5|2
1727794970000|2024-10-01 15:02:50|18537|18525|18538.3|18526.3|18538.3|18526.3|18537|18525|5
1727794980000|2024-10-01 15:03:00|18537|18525|18535.8|18523.8|18537|18525|18535.8|18523.8|4
1727794990000|2024-10-01 15:03:10|18537|18525|18535.8|18523.8|18537|18525|18535.8|18523.8|9
1727795000000|2024-10-01 15:03:20|18537|18525|18538.3|18526.3|18538.3|18526.3|18535.8|18523.8|1
1727795010000|2024-10-01 15:03:30|18535.8|18523.8|18535.8|18523.8|18535.8|18523.8|18535.8|18523.8|5
1727795020000|2024-10-01 15:03:40|18538.3|18526.3|18538.3|18526.3|18538.3|18526.3|18538.3|18526.3|2
1727795030000|2024-10-01 15:03:50|18540.8|18528.8|18540.8|18528.8|18540.8|18528.8|18540.8|18528.8|19
1727795040000|2024-10-01 15:04:00|18539.5|18527.5|18540.8|18528.8|18540.8|18528.8|18539.5|18527.5|11
1727795050000|2024-10-01 15:04:10|18537|18525|18539.5|18527.5|18539.5|18527.5|18537|18525|13
1727795070000|2024-10-01 15:04:30|18537|18525|18535.8|18523.8|18537|18525|18535.8|18523.8|5
1727795080000|2024-10-01 15:04:40|18538.2|18526.2|18537|18525|18538.3|18526.3|18537|18525|7
1727795090000|2024-10-01 15:04:50|18538.3|18526.3|18538.3|18526.3|18538.3|18526.3|18538.3|18526.3|1
1727795100000|2024-10-01 15:05:00|18537|18525|18535.8|18523.8|18537|18525|18535.8|18523.8|9
1727795120000|2024-10-01 15:05:20|18537|18525|18535.8|18523.8|18537|18525|18535.8|18523.8|11
1727795130000|2024-10-01 15:05:30|18537|18525|18535.8|18523.8|18537|18525|18535.8|18523.8|3
1727795140000|2024-10-01 15:05:40|||||||||14
1727795160000|2024-10-01 15:06:00|18535.7|18523.7|18535.7|18523.7|18535.7|18523.7|18535.7|18523.7|22
1727795180000|2024-10-01 15:06:20|||||||||2
1727795190000|2024-10-01 15:06:30|||||||||1
1727795200000|2024-10-01 15:06:40|18535.8|18523.8|18535.7|18523.7|18535.8|18523.8|18535.7|18523.7|1
1727795210000|2024-10-01 15:06:50|||||||||1
1727795220000|2024-10-01 15:07:00|18534.5|18522.5|18534.5|18522.5|18535.7|18523.7|18534.5|18522.5|4
1727795230000|2024-10-01 15:07:10|18533.2|18521.2|18533.2|18521.2|18534.5|18522.5|18533.2|18521.2|0
1727795250000|2024-10-01 15:07:30|||||||||1
1727795260000|2024-10-01 15:07:40|||||||||14
1727795270000|2024-10-01 15:07:50|18535.7|18523.7|18533.2|18521.2|18535.7|18523.7|18533.2|18521.2|4
1727795280000|2024-10-01 15:08:00|18534.5|18522.5|18533.2|18521.2|18534.5|18522.5|18533.2|18521.2|6
1727795290000|2024-10-01 15:08:10|||||||||7
1727795300000|2024-10-01 15:08:20|18535.7|18523.7|18535.7|18523.7|18535.7|18523.7|18535.7|18523.7|11
1727795310000|2024-10-01 15:08:30|||||||||2
1727795330000|2024-10-01 15:08:50|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|3
1727795340000|2024-10-01 15:09:00|18534.5|18522.5|18533.2|18521.2|18534.5|18522.5|18533.2|18521.2|3
1727795350000|2024-10-01 15:09:10|18534.5|18522.5|18534.5|18522.5|18535.7|18523.7|18533.3|18521.3|12
1727795360000|2024-10-01 15:09:20|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|9
1727795370000|2024-10-01 15:09:30|18534.5|18522.5|18534.5|18522.5|18534.5|18522.5|18534.5|18522.5|16
1727795380000|2024-10-01 15:09:40|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|0
1727795390000|2024-10-01 15:09:50|||||||||1
1727795400000|2024-10-01 15:10:00|18535.7|18523.7|18535.7|18523.7|18535.7|18523.7|18534.5|18522.5|2
1727795410000|2024-10-01 15:10:10|||||||||1
1727795430000|2024-10-01 15:10:30|||||||||2
1727795440000|2024-10-01 15:10:40|18534.5|18522.5|18535.7|18523.7|18535.7|18523.7|18533.2|18521.2|12
1727795450000|2024-10-01 15:10:50|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|2
1727795460000|2024-10-01 15:11:00|||||||||32
1727795470000|2024-10-01 15:11:10|18534.5|18522.5|18533.2|18521.2|18534.5|18522.5|18533.2|18521.2|1
1727795480000|2024-10-01 15:11:20|18534.5|18522.5|18534.5|18522.5|18535.8|18523.8|18534.5|18522.5|3
1727795490000|2024-10-01 15:11:30|18533.3|18521.3|18533.2|18521.2|18534.5|18522.5|18533.2|18521.2|2
1727795500000|2024-10-01 15:11:40|18524.5|18512.5|18525.8|18513.8|18525.8|18513.8|18523.3|18511.3|7
1727795510000|2024-10-01 15:11:50|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|0
1727795520000|2024-10-01 15:12:00|18525.8|18513.8|18527|18515|18527|18515|18523.3|18511.3|9
1727795540000|2024-10-01 15:12:20|18525.8|18513.8|18527|18515|18527|18515|18525.8|18513.8|2
1727795550000|2024-10-01 15:12:30|18525.8|18513.8|18523.3|18511.3|18525.8|18513.8|18523.3|18511.3|11
1727795560000|2024-10-01 15:12:40|18523.2|18511.2|18525.7|18513.7|18525.7|18513.7|18523.2|18511.2|2
1727795570000|2024-10-01 15:12:50|18524.5|18512.5|18525.7|18513.7|18525.7|18513.7|18524.5|18512.5|10
1727795580000|2024-10-01 15:13:00|18523.3|18511.3|18525.7|18513.7|18525.7|18513.7|18523.3|18511.3|5
1727795590000|2024-10-01 15:13:10|18528.2|18516.2|18528.2|18516.2|18529.5|18517.5|18528.2|18516.2|5
1727795600000|2024-10-01 15:13:20|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|0
1727795610000|2024-10-01 15:13:30|18530.7|18518.7|18528.3|18516.3|18530.7|18518.7|18528.3|18516.3|2
1727795620000|2024-10-01 15:13:40|18525.7|18513.7|18524.5|18512.5|18525.7|18513.7|18524.5|18512.5|10
1727795630000|2024-10-01 15:13:50|18525.7|18513.7|18525.7|18513.7|18527|18515|18524.5|18512.5|0
1727795640000|2024-10-01 15:14:00|18523.3|18511.3|18527|18515|18527|18515|18523.3|18511.3|5
1727795650000|2024-10-01 15:14:10|18525.8|18513.8|18530.7|18518.7|18530.7|18518.7|18525.7|18513.7|10
1727795660000|2024-10-01 15:14:20|18529.5|18517.5|18528.3|18516.3|18529.5|18517.5|18528.3|18516.3|7
1727795680000|2024-10-01 15:14:40|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|2
1727795690000|2024-10-01 15:14:50|18528.3|18516.3|18527|18515|18529.5|18517.5|18525.8|18513.8|31
1727795700000|2024-10-01 15:15:00|18528.3|18516.3|18528.2|18516.2|18528.3|18516.3|18525.8|18513.8|25
1727795710000|2024-10-01 15:15:10|18527|18515|18529.5|18517.5|18529.5|18517.5|18527|18515|3
1727795720000|2024-10-01 15:15:20|18528.3|18516.3|18528.3|18516.3|18528.3|18516.3|18528.3|18516.3|1
1727795740000|2024-10-01 15:15:40|||||||||1
1727795750000|2024-10-01 15:15:50|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|1
1727795760000|2024-10-01 15:16:00|18530.8|18518.8|18530.8|18518.8|18530.8|18518.8|18530.8|18518.8|10
1727795770000|2024-10-01 15:16:10|18528.3|18516.3|18525.8|18513.8|18528.3|18516.3|18525.8|18513.8|16
1727795800000|2024-10-01 15:16:40|||||||||1
1727795810000|2024-10-01 15:16:50|18525.7|18513.7|18524.5|18512.5|18525.7|18513.7|18524.5|18512.5|5
1727795820000|2024-10-01 15:17:00|18525.7|18513.7|18525.8|18513.8|18525.8|18513.8|18524.5|18512.5|2
1727795830000|2024-10-01 15:17:10|||||||||1
1727795840000|2024-10-01 15:17:20|18525.7|18513.7|18527|18515|18527|18515|18525.7|18513.7|1
1727795850000|2024-10-01 15:17:30|18525.8|18513.8|18525.7|18513.7|18527|18515|18525.7|18513.7|1
1727795870000|2024-10-01 15:17:50|18528.2|18516.2|18527|18515|18528.2|18516.2|18527|18515|13
1727795890000|2024-10-01 15:18:10|18528.2|18516.2|18525.7|18513.7|18528.2|18516.2|18523.3|18511.3|20
1727795900000|2024-10-01 15:18:20|18527|18515|18527|18515|18527|18515|18527|18515|2
1727795910000|2024-10-01 15:18:30|18528.2|18516.2|18528.2|18516.2|18529.5|18517.5|18528.2|18516.2|2
1727795920000|2024-10-01 15:18:40|18527|18515|18525.7|18513.7|18527|18515|18525.7|18513.7|5
1727795930000|2024-10-01 15:18:50|18527|18515|18525.7|18513.7|18527|18515|18525.7|18513.7|1
1727795940000|2024-10-01 15:19:00|||||||||7
1727795950000|2024-10-01 15:19:10|18525.8|18513.8|18525.8|18513.8|18525.8|18513.8|18525.8|18513.8|5
1727795960000|2024-10-01 15:19:20|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|4
1727795970000|2024-10-01 15:19:30|18525.8|18513.8|18528.2|18516.2|18530.8|18518.8|18525.8|18513.8|8
1727795980000|2024-10-01 15:19:40|18527|18515|18528.2|18516.2|18528.2|18516.2|18527|18515|3
1727795990000|2024-10-01 15:19:50|18527|18515|18529.5|18517.5|18529.5|18517.5|18527|18515|0
1727796010000|2024-10-01 15:20:10|18530.7|18518.7|18530.7|18518.7|18530.7|18518.7|18530.7|18518.7|0
1727796020000|2024-10-01 15:20:20|18528.3|18516.3|18529.5|18517.5|18529.5|18517.5|18528.3|18516.3|3
1727796030000|2024-10-01 15:20:30|18528.3|18516.3|18525.8|18513.8|18528.3|18516.3|18525.8|18513.8|15
1727796040000|2024-10-01 15:20:40|18524.5|18512.5|18523.3|18511.3|18524.5|18512.5|18523.3|18511.3|1
1727796050000|2024-10-01 15:20:50|18525.8|18513.8|18525.8|18513.8|18525.8|18513.8|18525.8|18513.8|3
1727796060000|2024-10-01 15:21:00|18525.7|18513.7|18528.2|18516.2|18528.2|18516.2|18525.7|18513.7|5
1727796070000|2024-10-01 15:21:10|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|5
1727796080000|2024-10-01 15:21:20|||||||||1
1727796090000|2024-10-01 15:21:30|||||||||1
1727796110000|2024-10-01 15:21:50|18527|18515|18527|18515|18527|18515|18527|18515|13
1727796120000|2024-10-01 15:22:00|18528.2|18516.2|18528.2|18516.2|18529.5|18517.5|18527|18515|1
1727796130000|2024-10-01 15:22:10|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|3
1727796140000|2024-10-01 15:22:20|18530.7|18518.7|18529.5|18517.5|18530.7|18518.7|18529.5|18517.5|1
1727796150000|2024-10-01 15:22:30|18528.2|18516.2|18530.7|18518.7|18530.7|18518.7|18528.2|18516.2|6
1727796160000|2024-10-01 15:22:40|||||||||1
1727796170000|2024-10-01 15:22:50|||||||||7
1727796180000|2024-10-01 15:23:00|18528.2|18516.2|18528.2|18516.2|18529.5|18517.5|18528.2|18516.2|23
1727796190000|2024-10-01 15:23:10|18529.5|18517.5|18525.7|18513.7|18529.5|18517.5|18525.7|18513.7|8
1727796200000|2024-10-01 15:23:20|18527|18515|18525.7|18513.7|18527|18515|18525.7|18513.7|0
1727796220000|2024-10-01 15:23:40|18523.2|18511.2|18523.2|18511.2|18523.2|18511.2|18523.2|18511.2|25
1727796240000|2024-10-01 15:24:00|18519.5|18507.5|18520.7|18508.7|18520.7|18508.7|18519.5|18507.5|32
1727796260000|2024-10-01 15:24:20|||||||||1
1727796270000|2024-10-01 15:24:30|18518.2|18506.2|18517|18505|18518.2|18506.2|18517|18505|7
1727796280000|2024-10-01 15:24:40|18518.2|18506.2|18520.7|18508.7|18520.7|18508.7|18517|18505|4
1727796290000|2024-10-01 15:24:50|18519.5|18507.5|18515.7|18503.7|18519.5|18507.5|18515.7|18503.7|12
1727796300000|2024-10-01 15:25:00|18517|18505|18515.7|18503.7|18517|18505|18515.7|18503.7|34
1727796310000|2024-10-01 15:25:10|18517|18505|18517|18505|18517|18505|18515.7|18503.7|11
1727796320000|2024-10-01 15:25:20|18515.7|18503.7|18515.7|18503.7|18515.7|18503.7|18515.7|18503.7|0
1727796330000|2024-10-01 15:25:30|18518.2|18506.2|18518.2|18506.2|18518.2|18506.2|18518.2|18506.2|1
1727796350000|2024-10-01 15:25:50|18520.7|18508.7|18524.5|18512.5|18524.5|18512.5|18520.7|18508.7|2
1727796360000|2024-10-01 15:26:00|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|6
1727796370000|2024-10-01 15:26:10|18523.3|18511.3|18523.2|18511.2|18523.3|18511.3|18523.2|18511.2|10
1727796380000|2024-10-01 15:26:20|||||||||3
1727796390000|2024-10-01 15:26:30|||||||||2
1727796410000|2024-10-01 15:26:50|||||||||2
1727796420000|2024-10-01 15:27:00|18522|18510|18523.2|18511.2|18523.2|18511.2|18522|18510|13
1727796430000|2024-10-01 15:27:10|18520.7|18508.7|18520.7|18508.7|18520.7|18508.7|18520.7|18508.7|1
1727796440000|2024-10-01 15:27:20|18519.5|18507.5|18520.7|18508.7|18520.7|18508.7|18519.5|18507.5|2
1727796450000|2024-10-01 15:27:30|18522|18510|18522|18510|18522|18510|18522|18510|4
1727796460000|2024-10-01 15:27:40|18523.2|18511.2|18523.2|18511.2|18523.2|18511.2|18523.2|18511.2|1
1727796470000|2024-10-01 15:27:50|||||||||1
1727796480000|2024-10-01 15:28:00|18524.5|18512.5|18524.5|18512.5|18524.5|18512.5|18524.5|18512.5|2
1727796490000|2024-10-01 15:28:10|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|0
1727796500000|2024-10-01 15:28:20|18524.5|18512.5|18525.7|18513.7|18525.7|18513.7|18523.2|18511.2|3
1727796510000|2024-10-01 15:28:30|18524.5|18512.5|18525.7|18513.7|18525.7|18513.7|18524.5|18512.5|0
1727796520000|2024-10-01 15:28:40|18524.5|18512.5|18525.7|18513.7|18525.7|18513.7|18524.5|18512.5|3
1727796540000|2024-10-01 15:29:00|18523.2|18511.2|18520.7|18508.7|18523.2|18511.2|18520.7|18508.7|10
1727796550000|2024-10-01 15:29:10|18518.2|18506.2|18518.2|18506.2|18520.7|18508.7|18518.2|18506.2|10
1727796560000|2024-10-01 15:29:20|18518.3|18506.3|18520.7|18508.7|18520.7|18508.7|18518.3|18506.3|3
1727796570000|2024-10-01 15:29:30|18522|18510|18520.7|18508.7|18522|18510|18520.7|18508.7|0
1727796590000|2024-10-01 15:29:50|18519.5|18507.5|18518.2|18506.2|18519.5|18507.5|18518.2|18506.2|3
1727796600000|2024-10-01 15:30:00|18519.5|18507.5|18517|18505|18519.5|18507.5|18515.7|18503.7|8
1727796610000|2024-10-01 15:30:10|18518.2|18506.2|18518.2|18506.2|18518.2|18506.2|18515.7|18503.7|3
1727796620000|2024-10-01 15:30:20|18519.5|18507.5|18520.7|18508.7|18520.7|18508.7|18519.5|18507.5|1
1727796630000|2024-10-01 15:30:30|||||||||4
1727796650000|2024-10-01 15:30:50|18522|18510|18523.2|18511.2|18523.2|18511.2|18522|18510|2
1727796660000|2024-10-01 15:31:00|||||||||4
1727796670000|2024-10-01 15:31:10|||||||||1
1727796680000|2024-10-01 15:31:20|||||||||1
1727796700000|2024-10-01 15:31:40|18525.7|18513.7|18524.5|18512.5|18525.7|18513.7|18524.5|18512.5|9
1727796710000|2024-10-01 15:31:50|18523.2|18511.2|18524.5|18512.5|18524.5|18512.5|18523.2|18511.2|1
1727796720000|2024-10-01 15:32:00|18523.2|18511.2|18523.2|18511.2|18523.2|18511.2|18523.2|18511.2|1
1727796730000|2024-10-01 15:32:10|18525.7|18513.7|18525.7|18513.7|18527|18515|18525.7|18513.7|8
1727796740000|2024-10-01 15:32:20|18527|18515|18528.2|18516.2|18529.5|18517.5|18527|18515|0
1727796750000|2024-10-01 15:32:30|18529.5|18517.5|18530.7|18518.7|18530.7|18518.7|18528.2|18516.2|5
1727796760000|2024-10-01 15:32:40|18529.5|18517.5|18530.7|18518.7|18530.7|18518.7|18529.5|18517.5|4
1727796770000|2024-10-01 15:32:50|||||||||1
1727796790000|2024-10-01 15:33:10|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|11
1727796800000|2024-10-01 15:33:20|18535.7|18523.7|18540.7|18528.7|18540.7|18528.7|18535.7|18523.7|93
1727796820000|2024-10-01 15:33:40|18543.2|18531.2|18543.2|18531.2|18543.2|18531.2|18543.2|18531.2|16
1727796830000|2024-10-01 15:33:50|||||||||3
1727796840000|2024-10-01 15:34:00|18544.4|18532.4|18548.2|18536.2|18548.2|18536.2|18544.4|18532.4|8
1727796850000|2024-10-01 15:34:10|18549.4|18537.4|18549.4|18537.4|18550.6|18538.6|18548.2|18536.2|10
1727796860000|2024-10-01 15:34:20|18550.7|18538.7|18548.2|18536.2|18550.7|18538.7|18548.2|18536.2|3
1727796870000|2024-10-01 15:34:30|18546.9|18534.9|18544.4|18532.4|18546.9|18534.9|18544.4|18532.4|16
1727796880000|2024-10-01 15:34:40|18543.2|18531.2|18541.9|18529.9|18543.2|18531.2|18541.9|18529.9|12
1727796890000|2024-10-01 15:34:50|18540.7|18528.7|18543.2|18531.2|18544.4|18532.4|18539.4|18527.4|7
1727796900000|2024-10-01 15:35:00|18541.9|18529.9|18540.7|18528.7|18541.9|18529.9|18540.7|18528.7|4
1727796910000|2024-10-01 15:35:10|18539.4|18527.4|18539.4|18527.4|18540.7|18528.7|18539.4|18527.4|4
1727796920000|2024-10-01 15:35:20|18539.5|18527.5|18545.7|18533.7|18545.7|18533.7|18539.5|18527.5|7
1727796930000|2024-10-01 15:35:30|18546.9|18534.9|18545.7|18533.7|18548.2|18536.2|18545.7|18533.7|16
1727796940000|2024-10-01 15:35:40|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|12
1727796950000|2024-10-01 15:35:50|18546.9|18534.9|18546.9|18534.9|18546.9|18534.9|18546.9|18534.9|5
1727796960000|2024-10-01 15:36:00|18548.2|18536.2|18551.9|18539.9|18551.9|18539.9|18548.2|18536.2|6
1727796970000|2024-10-01 15:36:10|18549.5|18537.5|18551.9|18539.9|18551.9|18539.9|18549.5|18537.5|13
1727796980000|2024-10-01 15:36:20|18552|18540|18551.9|18539.9|18552|18540|18551.9|18539.9|14
1727796990000|2024-10-01 15:36:30|18553.2|18541.2|18553.2|18541.2|18553.2|18541.2|18550.7|18538.7|11
1727797000000|2024-10-01 15:36:40|18552|18540|18552|18540|18553.2|18541.2|18550.7|18538.7|10
1727797010000|2024-10-01 15:36:50|18553.2|18541.2|18553.2|18541.2|18553.2|18541.2|18550.7|18538.7|23
1727797020000|2024-10-01 15:37:00|||||||||1
1727797030000|2024-10-01 15:37:10|18554.4|18542.4|18553.2|18541.2|18555.7|18543.7|18553.2|18541.2|24
1727797040000|2024-10-01 15:37:20|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|7
1727797050000|2024-10-01 15:37:30|18558.2|18546.2|18559.4|18547.4|18559.4|18547.4|18558.2|18546.2|10
1727797060000|2024-10-01 15:37:40|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|0
1727797070000|2024-10-01 15:37:50|18556.9|18544.9|18555.7|18543.7|18558.2|18546.2|18555.7|18543.7|10
1727797080000|2024-10-01 15:38:00|18556.9|18544.9|18558.2|18546.2|18558.2|18546.2|18556.9|18544.9|3
1727797090000|2024-10-01 15:38:10|18556.9|18544.9|18556.9|18544.9|18556.9|18544.9|18556.9|18544.9|4
1727797100000|2024-10-01 15:38:20|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|0
1727797110000|2024-10-01 15:38:30|18557|18545|18555.7|18543.7|18557|18545|18555.7|18543.7|1
1727797130000|2024-10-01 15:38:50|18558.2|18546.2|18559.4|18547.4|18560.7|18548.7|18558.2|18546.2|32
1727797140000|2024-10-01 15:39:00|18560.7|18548.7|18559.4|18547.4|18560.7|18548.7|18559.4|18547.4|3
1727797150000|2024-10-01 15:39:10|18560.7|18548.7|18556.9|18544.9|18560.7|18548.7|18556.9|18544.9|30
1727797160000|2024-10-01 15:39:20|18555.7|18543.7|18556.9|18544.9|18556.9|18544.9|18555.7|18543.7|2
1727797170000|2024-10-01 15:39:30|18555.7|18543.7|18555.7|18543.7|18556.9|18544.9|18555.7|18543.7|3
1727797180000|2024-10-01 15:39:40|18554.4|18542.4|18554.4|18542.4|18555.7|18543.7|18554.4|18542.4|0
1727797190000|2024-10-01 15:39:50|18555.7|18543.7|18556.9|18544.9|18558.2|18546.2|18554.4|18542.4|2
1727797200000|2024-10-01 15:40:00|18558.1|18546.1|18558.2|18546.2|18558.2|18546.2|18555.7|18543.7|6
1727797210000|2024-10-01 15:40:10|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|4
1727797220000|2024-10-01 15:40:20|||||||||5
1727797230000|2024-10-01 15:40:30|||||||||16
1727797240000|2024-10-01 15:40:40|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|15
1727797250000|2024-10-01 15:40:50|18559.4|18547.4|18558.2|18546.2|18559.4|18547.4|18558.2|18546.2|2
1727797260000|2024-10-01 15:41:00|18559.4|18547.4|18559.5|18547.5|18559.5|18547.5|18558.2|18546.2|12
1727797270000|2024-10-01 15:41:10|18560.7|18548.7|18562|18550|18563.2|18551.2|18560.7|18548.7|18
1727797280000|2024-10-01 15:41:20|18563.2|18551.2|18568.2|18556.2|18568.2|18556.2|18563.2|18551.2|5
1727797290000|2024-10-01 15:41:30|18567|18555|18568.2|18556.2|18568.2|18556.2|18567|18555|17
1727797300000|2024-10-01 15:41:40|18565.7|18553.7|18570.7|18558.7|18570.7|18558.7|18565.7|18553.7|6
1727797310000|2024-10-01 15:41:50|18569.5|18557.5|18567|18555|18569.5|18557.5|18567|18555|6
1727797320000|2024-10-01 15:42:00|18568.2|18556.2|18570.7|18558.7|18570.7|18558.7|18568.2|18556.2|8
1727797330000|2024-10-01 15:42:10|||||||||5
1727797340000|2024-10-01 15:42:20|||||||||4
1727797350000|2024-10-01 15:42:30|18573.2|18561.2|18569.5|18557.5|18573.2|18561.2|18569.5|18557.5|39
1727797360000|2024-10-01 15:42:40|18570.7|18558.7|18582|18570|18582|18570|18569.5|18557.5|87
1727797370000|2024-10-01 15:42:50|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|2
1727797380000|2024-10-01 15:43:00|18583.2|18571.2|18582|18570|18583.3|18571.3|18580.8|18568.8|12
1727797390000|2024-10-01 15:43:10|18583.3|18571.3|18578.3|18566.3|18583.3|18571.3|18578.2|18566.2|16
1727797400000|2024-10-01 15:43:20|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|2
1727797410000|2024-10-01 15:43:30|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|18575.8|18563.8|17
1727797420000|2024-10-01 15:43:40|18577|18565|18578.2|18566.2|18579.5|18567.5|18575.8|18563.8|13
1727797430000|2024-10-01 15:43:50|18577|18565|18579.5|18567.5|18579.5|18567.5|18577|18565|10
1727797440000|2024-10-01 15:44:00|18578.2|18566.2|18577|18565|18578.2|18566.2|18577|18565|5
1727797450000|2024-10-01 15:44:10|18575.7|18563.7|18572|18560|18577|18565|18570.7|18558.7|9
1727797460000|2024-10-01 15:44:20|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|3
1727797470000|2024-10-01 15:44:30|||||||||3
1727797480000|2024-10-01 15:44:40|18568.2|18556.2|18569.5|18557.5|18569.5|18557.5|18567|18555|7
1727797490000|2024-10-01 15:44:50|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18569.5|18557.5|0
1727797500000|2024-10-01 15:45:00|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|1
1727797520000|2024-10-01 15:45:20|18568.2|18556.2|18567|18555|18568.2|18556.2|18567|18555|8
1727797530000|2024-10-01 15:45:30|18565.7|18553.7|18563.2|18551.2|18565.7|18553.7|18563.2|18551.2|4
1727797540000|2024-10-01 15:45:40|18562|18550|18563.2|18551.2|18563.2|18551.2|18560.7|18548.7|4
1727797550000|2024-10-01 15:45:50|18562|18550|18563.2|18551.2|18563.2|18551.2|18562|18550|4
1727797560000|2024-10-01 15:46:00|||||||||1
1727797570000|2024-10-01 15:46:10|18562|18550|18560.7|18548.7|18562|18550|18560.7|18548.7|13
1727797590000|2024-10-01 15:46:30|18562|18550|18563.2|18551.2|18563.2|18551.2|18562|18550|10
1727797600000|2024-10-01 15:46:40|||||||||21
1727797620000|2024-10-01 15:47:00|18564.4|18552.4|18564.4|18552.4|18564.4|18552.4|18564.4|18552.4|5
1727797630000|2024-10-01 15:47:10|18565.7|18553.7|18564.4|18552.4|18565.7|18553.7|18564.4|18552.4|1
1727797640000|2024-10-01 15:47:20|||||||||2
1727797650000|2024-10-01 15:47:30|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|18564.4|18552.4|3
1727797670000|2024-10-01 15:47:50|18564.4|18552.4|18563.2|18551.2|18564.4|18552.4|18563.2|18551.2|5
1727797680000|2024-10-01 15:48:00|18564.4|18552.4|18563.2|18551.2|18564.4|18552.4|18563.2|18551.2|12
1727797700000|2024-10-01 15:48:20|18564.4|18552.4|18564.4|18552.4|18564.4|18552.4|18564.4|18552.4|7
1727797710000|2024-10-01 15:48:30|18563.2|18551.2|18564.4|18552.4|18565.7|18553.7|18563.2|18551.2|24
1727797720000|2024-10-01 15:48:40|18564.5|18552.5|18563.2|18551.2|18564.5|18552.5|18563.2|18551.2|0
1727797730000|2024-10-01 15:48:50|||||||||2
1727797750000|2024-10-01 15:49:10|||||||||1
1727797780000|2024-10-01 15:49:40|||||||||1
1727797790000|2024-10-01 15:49:50|18564.5|18552.5|18563.2|18551.2|18564.5|18552.5|18563.2|18551.2|12
1727797800000|2024-10-01 15:50:00|18560.8|18548.8|18560.7|18548.7|18560.8|18548.8|18558.2|18546.2|58
1727797810000|2024-10-01 15:50:10|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|1
1727797820000|2024-10-01 15:50:20|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|0
1727797830000|2024-10-01 15:50:30|18560.7|18548.7|18558.2|18546.2|18560.7|18548.7|18558.2|18546.2|6
1727797840000|2024-10-01 15:50:40|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|18558.2|18546.2|5
1727797850000|2024-10-01 15:50:50|||||||||3
1727797860000|2024-10-01 15:51:00|18560.7|18548.7|18559.5|18547.5|18560.7|18548.7|18559.5|18547.5|1
1727797880000|2024-10-01 15:51:20|18558.2|18546.2|18562|18550|18562|18550|18558.2|18546.2|5
1727797890000|2024-10-01 15:51:30|18560.7|18548.7|18560.7|18548.7|18562|18550|18560.7|18548.7|4
1727797900000|2024-10-01 15:51:40|18562|18550|18560.7|18548.7|18562|18550|18560.7|18548.7|2
1727797910000|2024-10-01 15:51:50|||||||||1
1727797920000|2024-10-01 15:52:00|18558.2|18546.2|18560.7|18548.7|18560.7|18548.7|18558.2|18546.2|7
1727797930000|2024-10-01 15:52:10|18558.2|18546.2|18560.7|18548.7|18561.9|18549.9|18558.2|18546.2|23
1727797940000|2024-10-01 15:52:20|18558.2|18546.2|18560.7|18548.7|18560.7|18548.7|18558.2|18546.2|13
1727797950000|2024-10-01 15:52:30|18563.2|18551.2|18563.2|18551.2|18564.4|18552.4|18562|18550|17
1727797960000|2024-10-01 15:52:40|18562|18550|18560.7|18548.7|18562|18550|18560.7|18548.7|0
1727797970000|2024-10-01 15:52:50|||||||||14
1727797990000|2024-10-01 15:53:10|||||||||2
1727798000000|2024-10-01 15:53:20|18562|18550|18562|18550|18563.2|18551.2|18562|18550|6
1727798010000|2024-10-01 15:53:30|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18562|18550|8
1727798020000|2024-10-01 15:53:40|||||||||1
1727798030000|2024-10-01 15:53:50|||||||||1
1727798040000|2024-10-01 15:54:00|18562|18550|18563.2|18551.2|18563.2|18551.2|18562|18550|6
1727798050000|2024-10-01 15:54:10|18562|18550|18562|18550|18563.2|18551.2|18562|18550|0
1727798060000|2024-10-01 15:54:20|18560.7|18548.7|18562|18550|18562|18550|18560.7|18548.7|1
1727798070000|2024-10-01 15:54:30|18560.7|18548.7|18558.2|18546.2|18560.7|18548.7|18558.2|18546.2|16
1727798080000|2024-10-01 15:54:40|||||||||1
1727798090000|2024-10-01 15:54:50|18559.5|18547.5|18559.5|18547.5|18560.7|18548.7|18559.5|18547.5|6
1727798100000|2024-10-01 15:55:00|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|0
1727798110000|2024-10-01 15:55:10|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|1
1727798120000|2024-10-01 15:55:20|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|1
1727798130000|2024-10-01 15:55:30|||||||||2
1727798140000|2024-10-01 15:55:40|||||||||2
1727798150000|2024-10-01 15:55:50|||||||||1
1727798160000|2024-10-01 15:56:00|18560.7|18548.7|18559.5|18547.5|18560.7|18548.7|18559.5|18547.5|4
1727798170000|2024-10-01 15:56:10|18558.2|18546.2|18559.5|18547.5|18559.5|18547.5|18558.2|18546.2|0
1727798180000|2024-10-01 15:56:20|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|3
1727798210000|2024-10-01 15:56:50|18558.3|18546.3|18562|18550|18562|18550|18558.3|18546.3|17
1727798220000|2024-10-01 15:57:00|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18562|18550|17
1727798240000|2024-10-01 15:57:20|||||||||1
1727798250000|2024-10-01 15:57:30|18565.7|18553.7|18562|18550|18565.7|18553.7|18562|18550|11
1727798260000|2024-10-01 15:57:40|18560.8|18548.8|18563.3|18551.3|18565.8|18553.8|18560.8|18548.8|15
1727798270000|2024-10-01 15:57:50|18562|18550|18560.8|18548.8|18563.2|18551.2|18560.8|18548.8|11
1727798280000|2024-10-01 15:58:00|18559.5|18547.5|18557|18545|18559.5|18547.5|18555.8|18543.8|9
1727798290000|2024-10-01 15:58:10|18555.7|18543.7|18557|18545|18557|18545|18555.7|18543.7|8
1727798300000|2024-10-01 15:58:20|18555.7|18543.7|18557|18545|18557|18545|18555.7|18543.7|0
1727798310000|2024-10-01 15:58:30|18555.7|18543.7|18555.7|18543.7|18557|18545|18555.7|18543.7|2
1727798320000|2024-10-01 15:58:40|18555.8|18543.8|18555.8|18543.8|18555.8|18543.8|18555.7|18543.7|2
1727798330000|2024-10-01 15:58:50|18557|18545|18559.5|18547.5|18559.5|18547.5|18557|18545|1
1727798340000|2024-10-01 15:59:00|||||||||2
1727798350000|2024-10-01 15:59:10|18560.8|18548.8|18558.3|18546.3|18560.8|18548.8|18558.3|18546.3|4
1727798370000|2024-10-01 15:59:30|18560.8|18548.8|18562|18550|18562|18550|18560.8|18548.8|16
1727798380000|2024-10-01 15:59:40|||||||||3
1727798390000|2024-10-01 15:59:50|18564.5|18552.5|18563.3|18551.3|18564.5|18552.5|18563.3|18551.3|4
1727798400000|2024-10-01 16:00:00|18563.2|18551.2|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|9
1727798410000|2024-10-01 16:00:10|18563.2|18551.2|18560.7|18548.7|18563.2|18551.2|18559.5|18547.5|10
1727798420000|2024-10-01 16:00:20|18559.5|18547.5|18563.3|18551.3|18563.3|18551.3|18559.5|18547.5|7
1727798430000|2024-10-01 16:00:30|18562|18550|18562|18550|18563.3|18551.3|18562|18550|4
1727798440000|2024-10-01 16:00:40|||||||||1
1727798450000|2024-10-01 16:00:50|18563.2|18551.2|18563.3|18551.3|18563.3|18551.3|18562|18550|2
1727798460000|2024-10-01 16:01:00|18565.8|18553.8|18567|18555|18567|18555|18565.8|18553.8|12
1727798470000|2024-10-01 16:01:10|||||||||1
1727798480000|2024-10-01 16:01:20|18565.8|18553.8|18564.5|18552.5|18565.8|18553.8|18563.3|18551.3|8
1727798490000|2024-10-01 16:01:30|18563.3|18551.3|18565.8|18553.8|18565.8|18553.8|18563.3|18551.3|1
1727798500000|2024-10-01 16:01:40|18565.7|18553.7|18565.8|18553.8|18565.8|18553.8|18563.3|18551.3|13
1727798510000|2024-10-01 16:01:50|18564.5|18552.5|18563.3|18551.3|18567|18555|18563.3|18551.3|6
1727798520000|2024-10-01 16:02:00|18564.5|18552.5|18563.3|18551.3|18564.5|18552.5|18563.3|18551.3|5
1727798530000|2024-10-01 16:02:10|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18562|18550|7
1727798540000|2024-10-01 16:02:20|18562|18550|18562|18550|18562|18550|18562|18550|1
1727798550000|2024-10-01 16:02:30|18560.8|18548.8|18560.7|18548.7|18560.8|18548.8|18560.7|18548.7|1
1727798570000|2024-10-01 16:02:50|||||||||1
1727798580000|2024-10-01 16:03:00|||||||||2
1727798590000|2024-10-01 16:03:10|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18562|18550|2
1727798600000|2024-10-01 16:03:20|18564.5|18552.5|18563.3|18551.3|18564.5|18552.5|18563.3|18551.3|8
1727798620000|2024-10-01 16:03:40|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18562|18550|7
1727798630000|2024-10-01 16:03:50|18562|18550|18560.8|18548.8|18562|18550|18560.8|18548.8|15
1727798640000|2024-10-01 16:04:00|18562|18550|18564.5|18552.5|18564.5|18552.5|18562|18550|6
1727798650000|2024-10-01 16:04:10|||||||||4
1727798680000|2024-10-01 16:04:40|||||||||1
1727798690000|2024-10-01 16:04:50|||||||||1
1727798700000|2024-10-01 16:05:00|18563.3|18551.3|18564.5|18552.5|18564.5|18552.5|18563.3|18551.3|4
1727798710000|2024-10-01 16:05:10|18565.8|18553.8|18564.5|18552.5|18565.8|18553.8|18564.5|18552.5|1
1727798720000|2024-10-01 16:05:20|18563.3|18551.3|18564.5|18552.5|18565.8|18553.8|18563.3|18551.3|1
1727798730000|2024-10-01 16:05:30|18563.3|18551.3|18565.8|18553.8|18565.8|18553.8|18563.3|18551.3|3
1727798760000|2024-10-01 16:06:00|18563.3|18551.3|18563.3|18551.3|18563.3|18551.3|18563.3|18551.3|9
1727798780000|2024-10-01 16:06:20|18565.8|18553.8|18565.8|18553.8|18565.8|18553.8|18565.8|18553.8|13
1727798790000|2024-10-01 16:06:30|18563.3|18551.3|18563.3|18551.3|18564.5|18552.5|18563.3|18551.3|11
1727798810000|2024-10-01 16:06:50|||||||||1
1727798820000|2024-10-01 16:07:00|18562|18550|18562|18550|18563.3|18551.3|18560.8|18548.8|6
1727798830000|2024-10-01 16:07:10|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|3
1727798840000|2024-10-01 16:07:20|18562|18550|18560.8|18548.8|18562|18550|18560.8|18548.8|2
1727798860000|2024-10-01 16:07:40|18562|18550|18560.8|18548.8|18562|18550|18560.8|18548.8|12
1727798900000|2024-10-01 16:08:20|18558.3|18546.3|18558.3|18546.3|18558.3|18546.3|18558.3|18546.3|13
1727798920000|2024-10-01 16:08:40|18559.5|18547.5|18555.8|18543.8|18559.5|18547.5|18555.8|18543.8|25
1727798930000|2024-10-01 16:08:50|18558.3|18546.3|18559.5|18547.5|18559.5|18547.5|18558.3|18546.3|2
1727798940000|2024-10-01 16:09:00|18560.8|18548.8|18559.5|18547.5|18560.8|18548.8|18559.5|18547.5|3
1727798960000|2024-10-01 16:09:20|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|1
1727798980000|2024-10-01 16:09:40|||||||||3
1727798990000|2024-10-01 16:09:50|||||||||1
1727799010000|2024-10-01 16:10:10|18560.7|18548.7|18555.7|18543.7|18560.7|18548.7|18555.7|18543.7|20
1727799020000|2024-10-01 16:10:20|18555.8|18543.8|18555.8|18543.8|18555.8|18543.8|18555.8|18543.8|10
1727799030000|2024-10-01 16:10:30|18555.7|18543.7|18555.8|18543.8|18555.8|18543.8|18553.3|18541.3|25
1727799040000|2024-10-01 16:10:40|18554.5|18542.5|18555.8|18543.8|18555.8|18543.8|18554.5|18542.5|0
1727799050000|2024-10-01 16:10:50|18554.5|18542.5|18554.5|18542.5|18555.7|18543.7|18554.5|18542.5|3
1727799060000|2024-10-01 16:11:00|18555.7|18543.7|18558.3|18546.3|18558.3|18546.3|18554.5|18542.5|3
1727799070000|2024-10-01 16:11:10|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|1
1727799080000|2024-10-01 16:11:20|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|0
1727799090000|2024-10-01 16:11:30|18562|18550|18562|18550|18562|18550|18562|18550|3
1727799110000|2024-10-01 16:11:50|18560.8|18548.8|18560.8|18548.8|18562|18550|18560.8|18548.8|0
1727799120000|2024-10-01 16:12:00|18562|18550|18560.8|18548.8|18562|18550|18560.8|18548.8|0
1727799130000|2024-10-01 16:12:10|18562|18550|18562|18550|18562|18550|18562|18550|0
1727799140000|2024-10-01 16:12:20|18563.3|18551.3|18563.3|18551.3|18563.3|18551.3|18560.8|18548.8|11
1727799150000|2024-10-01 16:12:30|18564.5|18552.5|18567|18555|18567|18555|18564.5|18552.5|12
1727799160000|2024-10-01 16:12:40|18565.8|18553.8|18565.8|18553.8|18565.8|18553.8|18565.8|18553.8|0
1727799180000|2024-10-01 16:13:00|18563.3|18551.3|18562|18550|18563.3|18551.3|18562|18550|12
1727799190000|2024-10-01 16:13:10|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|0
1727799200000|2024-10-01 16:13:20|||||||||3
1727799210000|2024-10-01 16:13:30|18562|18550|18562|18550|18562|18550|18562|18550|4
1727799220000|2024-10-01 16:13:40|||||||||5
1727799230000|2024-10-01 16:13:50|18563.2|18551.2|18559.5|18547.5|18563.3|18551.3|18559.5|18547.5|5
1727799240000|2024-10-01 16:14:00|18558.3|18546.3|18558.3|18546.3|18559.5|18547.5|18558.3|18546.3|0
1727799250000|2024-10-01 16:14:10|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|2
1727799260000|2024-10-01 16:14:20|18563.3|18551.3|18563.3|18551.3|18563.3|18551.3|18563.3|18551.3|11
1727799270000|2024-10-01 16:14:30|18562|18550|18562|18550|18563.3|18551.3|18562|18550|0
1727799280000|2024-10-01 16:14:40|18565.8|18553.8|18564.5|18552.5|18565.8|18553.8|18564.5|18552.5|4
1727799290000|2024-10-01 16:14:50|18563.3|18551.3|18564.5|18552.5|18564.5|18552.5|18563.3|18551.3|3
1727799300000|2024-10-01 16:15:00|18565.8|18553.8|18568.3|18556.3|18568.3|18556.3|18565.8|18553.8|2
1727799310000|2024-10-01 16:15:10|||||||||2
1727799320000|2024-10-01 16:15:20|18565.8|18553.8|18565.8|18553.8|18567|18555|18565.8|18553.8|5
1727799330000|2024-10-01 16:15:30|18567|18555|18567|18555|18567|18555|18567|18555|0
1727799340000|2024-10-01 16:15:40|18570.7|18558.7|18570.7|18558.7|18572|18560|18569.5|18557.5|17
1727799350000|2024-10-01 16:15:50|18572|18560|18570.7|18558.7|18572|18560|18570.7|18558.7|7
1727799360000|2024-10-01 16:16:00|18569.5|18557.5|18568.3|18556.3|18570.7|18558.7|18568.3|18556.3|10
1727799370000|2024-10-01 16:16:10|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|18568.3|18556.3|3
1727799380000|2024-10-01 16:16:20|||||||||3
1727799400000|2024-10-01 16:16:40|18574.5|18562.5|18575.8|18563.8|18575.8|18563.8|18574.5|18562.5|21
1727799410000|2024-10-01 16:16:50|18573.3|18561.3|18573.3|18561.3|18573.3|18561.3|18573.3|18561.3|1
1727799420000|2024-10-01 16:17:00|||||||||3
1727799430000|2024-10-01 16:17:10|||||||||2
1727799450000|2024-10-01 16:17:30|18575.8|18563.8|18574.5|18562.5|18575.8|18563.8|18574.5|18562.5|10
1727799460000|2024-10-01 16:17:40|18575.8|18563.8|18573.3|18561.3|18575.8|18563.8|18573.3|18561.3|4
1727799470000|2024-10-01 16:17:50|18574.5|18562.5|18577|18565|18577|18565|18574.5|18562.5|9
1727799480000|2024-10-01 16:18:00|18578.3|18566.3|18578.3|18566.3|18578.3|18566.3|18577|18565|2
1727799490000|2024-10-01 16:18:10|18577|18565|18577|18565|18577|18565|18577|18565|1
1727799500000|2024-10-01 16:18:20|18575.8|18563.8|18575.8|18563.8|18575.8|18563.8|18575.8|18563.8|9
1727799510000|2024-10-01 16:18:30|||||||||3
1727799520000|2024-10-01 16:18:40|18577|18565|18577|18565|18577|18565|18577|18565|0
1727799530000|2024-10-01 16:18:50|18578.3|18566.3|18578.3|18566.3|18578.3|18566.3|18578.3|18566.3|3
1727799540000|2024-10-01 16:19:00|18579.5|18567.5|18577|18565|18580.8|18568.8|18577|18565|22
1727799550000|2024-10-01 16:19:10|18575.8|18563.8|18575.8|18563.8|18575.8|18563.8|18575.8|18563.8|2
1727799560000|2024-10-01 16:19:20|18577|18565|18577|18565|18578.3|18566.3|18577|18565|1
1727799570000|2024-10-01 16:19:30|18575.8|18563.8|18577|18565|18577|18565|18575.8|18563.8|2
1727799580000|2024-10-01 16:19:40|18575.8|18563.8|18577|18565|18577|18565|18575.8|18563.8|1
1727799610000|2024-10-01 16:20:10|18578.3|18566.3|18577|18565|18578.3|18566.3|18577|18565|4
1727799620000|2024-10-01 16:20:20|18578.3|18566.3|18578.3|18566.3|18578.3|18566.3|18577|18565|7
1727799650000|2024-10-01 16:20:50|18580.7|18568.7|18580.7|18568.7|18580.7|18568.7|18580.7|18568.7|6
1727799660000|2024-10-01 16:21:00|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|16
1727799670000|2024-10-01 16:21:10|18579.5|18567.5|18577|18565|18579.5|18567.5|18577|18565|30
1727799680000|2024-10-01 16:21:20|||||||||2
1727799690000|2024-10-01 16:21:30|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|10
1727799700000|2024-10-01 16:21:40|||||||||13
1727799710000|2024-10-01 16:21:50|18577|18565|18577|18565|18577|18565|18577|18565|7
1727799720000|2024-10-01 16:22:00|18575.7|18563.7|18574.5|18562.5|18575.7|18563.7|18574.5|18562.5|6
1727799730000|2024-10-01 16:22:10|18575.7|18563.7|18573.2|18561.2|18575.7|18563.7|18573.2|18561.2|11
1727799740000|2024-10-01 16:22:20|18577|18565|18577|18565|18578.2|18566.2|18577|18565|2
1727799750000|2024-10-01 16:22:30|18578.2|18566.2|18579.5|18567.5|18579.5|18567.5|18577|18565|5
1727799760000|2024-10-01 16:22:40|18578.2|18566.2|18579.5|18567.5|18579.5|18567.5|18578.2|18566.2|7
1727799770000|2024-10-01 16:22:50|18582|18570|18583.2|18571.2|18583.2|18571.2|18580.7|18568.7|29
1727799780000|2024-10-01 16:23:00|18585.7|18573.7|18583.2|18571.2|18585.7|18573.7|18583.2|18571.2|19
1727799800000|2024-10-01 16:23:20|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|10
1727799810000|2024-10-01 16:23:30|18578.3|18566.3|18577|18565|18578.3|18566.3|18577|18565|4
1727799820000|2024-10-01 16:23:40|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|3
1727799830000|2024-10-01 16:23:50|18575.8|18563.8|18575.8|18563.8|18575.8|18563.8|18574.5|18562.5|1
1727799840000|2024-10-01 16:24:00|18574.5|18562.5|18578.3|18566.3|18578.3|18566.3|18572|18560|9
1727799860000|2024-10-01 16:24:20|18580.8|18568.8|18582|18570|18582|18570|18580.8|18568.8|4
1727799870000|2024-10-01 16:24:30|18583.3|18571.3|18582|18570|18583.3|18571.3|18582|18570|21
1727799880000|2024-10-01 16:24:40|18583.2|18571.2|18582|18570|18583.2|18571.2|18582|18570|4
1727799890000|2024-10-01 16:24:50|18583.2|18571.2|18582|18570|18583.2|18571.2|18582|18570|2
1727799900000|2024-10-01 16:25:00|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|5
1727799910000|2024-10-01 16:25:10|||||||||4
1727799920000|2024-10-01 16:25:20|||||||||5
1727799930000|2024-10-01 16:25:30|||||||||2
1727799940000|2024-10-01 16:25:40|||||||||14
1727799950000|2024-10-01 16:25:50|||||||||14
1727799960000|2024-10-01 16:26:00|18587|18575|18588.3|18576.3|18590.8|18578.8|18587|18575|5
1727799970000|2024-10-01 16:26:10|||||||||1
1727799990000|2024-10-01 16:26:30|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|3
1727800000000|2024-10-01 16:26:40|18587|18575|18585.8|18573.8|18587|18575|18584.5|18572.5|31
1727800010000|2024-10-01 16:26:50|||||||||1
1727800020000|2024-10-01 16:27:00|18590.8|18578.8|18588.3|18576.3|18590.8|18578.8|18588.3|18576.3|5
1727800030000|2024-10-01 16:27:10|||||||||17
1727800040000|2024-10-01 16:27:20|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|9
1727800050000|2024-10-01 16:27:30|18587|18575|18587|18575|18587|18575|18587|18575|1
1727800060000|2024-10-01 16:27:40|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|6
1727800070000|2024-10-01 16:27:50|||||||||1
1727800080000|2024-10-01 16:28:00|18587|18575|18588.3|18576.3|18588.3|18576.3|18587|18575|9
1727800100000|2024-10-01 16:28:20|18585.8|18573.8|18588.3|18576.3|18588.3|18576.3|18585.8|18573.8|19
1727800110000|2024-10-01 16:28:30|||||||||1
1727800120000|2024-10-01 16:28:40|||||||||11
1727800130000|2024-10-01 16:28:50|18590.8|18578.8|18590.8|18578.8|18593.3|18581.3|18590.8|18578.8|30
1727800140000|2024-10-01 16:29:00|18588.3|18576.3|18588.3|18576.3|18588.3|18576.3|18587|18575|17
1727800150000|2024-10-01 16:29:10|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|6
1727800160000|2024-10-01 16:29:20|18587|18575|18587|18575|18587|18575|18587|18575|4
1727800170000|2024-10-01 16:29:30|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|0
1727800180000|2024-10-01 16:29:40|18587|18575|18585.8|18573.8|18587|18575|18585.8|18573.8|3
1727800190000|2024-10-01 16:29:50|18583.3|18571.3|18580.8|18568.8|18583.3|18571.3|18580.8|18568.8|30
1727800200000|2024-10-01 16:30:00|18582|18570|18587|18575|18587|18575|18578.3|18566.3|18
1727800210000|2024-10-01 16:30:10|18585.8|18573.8|18583.3|18571.3|18585.8|18573.8|18583.3|18571.3|8
1727800220000|2024-10-01 16:30:20|18584.5|18572.5|18585.8|18573.8|18585.8|18573.8|18583.3|18571.3|19
1727800230000|2024-10-01 16:30:30|18583.3|18571.3|18583.3|18571.3|18585.8|18573.8|18583.3|18571.3|21
1727800240000|2024-10-01 16:30:40|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|15
1727800250000|2024-10-01 16:30:50|18585.8|18573.8|18585.8|18573.8|18588.2|18576.2|18584.5|18572.5|28
1727800260000|2024-10-01 16:31:00|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|14
1727800270000|2024-10-01 16:31:10|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18584.5|18572.5|1
1727800280000|2024-10-01 16:31:20|18584.5|18572.5|18585.8|18573.8|18585.8|18573.8|18584.5|18572.5|2
1727800290000|2024-10-01 16:31:30|18585.7|18573.7|18583.3|18571.3|18585.8|18573.8|18583.3|18571.3|9
1727800300000|2024-10-01 16:31:40|18585.8|18573.8|18587|18575|18587|18575|18585.7|18573.7|14
1727800310000|2024-10-01 16:31:50|18585.8|18573.8|18588.3|18576.3|18588.3|18576.3|18585.8|18573.8|11
1727800320000|2024-10-01 16:32:00|18587|18575|18590.8|18578.8|18590.8|18578.8|18587|18575|7
1727800330000|2024-10-01 16:32:10|18589.5|18577.5|18588.3|18576.3|18590.8|18578.8|18588.3|18576.3|7
1727800340000|2024-10-01 16:32:20|18588.2|18576.2|18588.2|18576.2|18588.2|18576.2|18588.2|18576.2|0
1727800350000|2024-10-01 16:32:30|||||||||1
1727800360000|2024-10-01 16:32:40|18585.8|18573.8|18583.3|18571.3|18585.8|18573.8|18583.3|18571.3|36
1727800370000|2024-10-01 16:32:50|18583.2|18571.2|18583.2|18571.2|18583.2|18571.2|18583.2|18571.2|7
1727800380000|2024-10-01 16:33:00|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|1
1727800390000|2024-10-01 16:33:10|18585.7|18573.7|18583.3|18571.3|18585.7|18573.7|18583.3|18571.3|3
1727800400000|2024-10-01 16:33:20|18583.2|18571.2|18585.7|18573.7|18585.7|18573.7|18583.2|18571.2|14
1727800410000|2024-10-01 16:33:30|||||||||7
1727800430000|2024-10-01 16:33:50|18584.5|18572.5|18583.2|18571.2|18585.7|18573.7|18583.2|18571.2|11
1727800440000|2024-10-01 16:34:00|18583.3|18571.3|18583.2|18571.2|18585.7|18573.7|18583.2|18571.2|6
1727800450000|2024-10-01 16:34:10|18584.5|18572.5|18585.7|18573.7|18587|18575|18584.5|18572.5|1
1727800460000|2024-10-01 16:34:20|18587|18575|18588.3|18576.3|18588.3|18576.3|18587|18575|5
1727800470000|2024-10-01 16:34:30|18588.2|18576.2|18587|18575|18588.2|18576.2|18587|18575|4
1727800480000|2024-10-01 16:34:40|18588.2|18576.2|18588.2|18576.2|18588.2|18576.2|18588.2|18576.2|1
1727800490000|2024-10-01 16:34:50|18585.8|18573.8|18588.2|18576.2|18588.2|18576.2|18585.8|18573.8|4
1727800500000|2024-10-01 16:35:00|18587|18575|18588.2|18576.2|18588.3|18576.3|18585.8|18573.8|15
1727800520000|2024-10-01 16:35:20|18590.8|18578.8|18590.7|18578.7|18590.8|18578.8|18590.7|18578.7|4
1727800530000|2024-10-01 16:35:30|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|18590.7|18578.7|9
1727800540000|2024-10-01 16:35:40|18590.7|18578.7|18593.2|18581.2|18593.2|18581.2|18590.7|18578.7|22
1727800550000|2024-10-01 16:35:50|18590.7|18578.7|18590.7|18578.7|18590.7|18578.7|18590.7|18578.7|19
1727800560000|2024-10-01 16:36:00|18590.8|18578.8|18593.2|18581.2|18593.2|18581.2|18590.7|18578.7|2
1727800570000|2024-10-01 16:36:10|18590.8|18578.8|18592|18580|18592|18580|18590.8|18578.8|19
1727800580000|2024-10-01 16:36:20|18590.8|18578.8|18590.7|18578.7|18590.8|18578.8|18590.7|18578.7|2
1727800590000|2024-10-01 16:36:30|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|26
1727800600000|2024-10-01 16:36:40|18590.7|18578.7|18590.7|18578.7|18590.7|18578.7|18590.7|18578.7|1
1727800610000|2024-10-01 16:36:50|||||||||1
1727800620000|2024-10-01 16:37:00|18592|18580|18592|18580|18592|18580|18592|18580|7
1727800630000|2024-10-01 16:37:10|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|18
1727800640000|2024-10-01 16:37:20|18590.7|18578.7|18592|18580|18593.2|18581.2|18590.7|18578.7|6
1727800650000|2024-10-01 16:37:30|18593.2|18581.2|18593.2|18581.2|18593.2|18581.2|18593.2|18581.2|6
1727800660000|2024-10-01 16:37:40|||||||||2
1727800670000|2024-10-01 16:37:50|||||||||3
1727800680000|2024-10-01 16:38:00|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|8
1727800690000|2024-10-01 16:38:10|18592|18580|18593.2|18581.2|18593.2|18581.2|18592|18580|7
1727800700000|2024-10-01 16:38:20|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|1
1727800710000|2024-10-01 16:38:30|18593.2|18581.2|18593.2|18581.2|18593.2|18581.2|18593.2|18581.2|5
1727800720000|2024-10-01 16:38:40|||||||||1
1727800730000|2024-10-01 16:38:50|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|1
1727800740000|2024-10-01 16:39:00|18595.7|18583.7|18595.8|18583.8|18595.8|18583.8|18595.7|18583.7|21
1727800760000|2024-10-01 16:39:20|18593.3|18581.3|18595.8|18583.8|18595.8|18583.8|18593.3|18581.3|13
1727800770000|2024-10-01 16:39:30|||||||||1
1727800780000|2024-10-01 16:39:40|18597|18585|18595.8|18583.8|18597|18585|18595.8|18583.8|1
1727800800000|2024-10-01 16:40:00|||||||||2
1727800810000|2024-10-01 16:40:10|18597|18585|18598.3|18586.3|18598.3|18586.3|18597|18585|9
1727800830000|2024-10-01 16:40:30|||||||||1
1727800840000|2024-10-01 16:40:40|18598.2|18586.2|18595.8|18583.8|18598.2|18586.2|18595.8|18583.8|10
1727800850000|2024-10-01 16:40:50|18593.3|18581.3|18593.3|18581.3|18594.5|18582.5|18593.3|18581.3|9
1727800860000|2024-10-01 16:41:00|||||||||5
1727800870000|2024-10-01 16:41:10|18595.8|18583.8|18594.5|18582.5|18595.8|18583.8|18594.5|18582.5|2
1727800880000|2024-10-01 16:41:20|18595.8|18583.8|18594.5|18582.5|18595.8|18583.8|18594.5|18582.5|1
1727800890000|2024-10-01 16:41:30|18593.3|18581.3|18594.5|18582.5|18594.5|18582.5|18593.3|18581.3|0
1727800900000|2024-10-01 16:41:40|||||||||1
1727800910000|2024-10-01 16:41:50|18593.3|18581.3|18590.7|18578.7|18593.3|18581.3|18590.7|18578.7|6
1727800920000|2024-10-01 16:42:00|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|12
1727800930000|2024-10-01 16:42:10|||||||||4
1727800940000|2024-10-01 16:42:20|18589.5|18577.5|18588.3|18576.3|18589.5|18577.5|18588.3|18576.3|47
1727800950000|2024-10-01 16:42:30|18583.3|18571.3|18578.3|18566.3|18583.3|18571.3|18578.3|18566.3|32
1727800960000|2024-10-01 16:42:40|18580.8|18568.8|18578.3|18566.3|18580.8|18568.8|18578.3|18566.3|6
1727800980000|2024-10-01 16:43:00|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|6
1727800990000|2024-10-01 16:43:10|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|1
1727801000000|2024-10-01 16:43:20|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|0
1727801010000|2024-10-01 16:43:30|18580.8|18568.8|18582|18570|18582|18570|18579.5|18567.5|6
1727801020000|2024-10-01 16:43:40|||||||||1
1727801030000|2024-10-01 16:43:50|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|1
1727801040000|2024-10-01 16:44:00|18578.3|18566.3|18578.3|18566.3|18579.5|18567.5|18578.3|18566.3|10
1727801050000|2024-10-01 16:44:10|18579.5|18567.5|18583.3|18571.3|18583.3|18571.3|18578.3|18566.3|25
1727801060000|2024-10-01 16:44:20|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18584.5|18572.5|6
1727801070000|2024-10-01 16:44:30|||||||||2
1727801080000|2024-10-01 16:44:40|18587|18575|18585.8|18573.8|18587|18575|18585.8|18573.8|0
1727801090000|2024-10-01 16:44:50|18587|18575|18585.8|18573.8|18587|18575|18584.5|18572.5|13
1727801110000|2024-10-01 16:45:10|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|5
1727801120000|2024-10-01 16:45:20|18585.8|18573.8|18584.5|18572.5|18585.8|18573.8|18583.3|18571.3|25
1727801130000|2024-10-01 16:45:30|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|0
1727801140000|2024-10-01 16:45:40|||||||||2
1727801150000|2024-10-01 16:45:50|||||||||3
1727801160000|2024-10-01 16:46:00|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18584.6|18572.6|5
1727801170000|2024-10-01 16:46:10|||||||||1
1727801180000|2024-10-01 16:46:20|18588.3|18576.3|18593.3|18581.3|18593.3|18581.3|18588.3|18576.3|6
1727801190000|2024-10-01 16:46:30|18594.5|18582.5|18595.8|18583.8|18595.8|18583.8|18594.5|18582.5|11
1727801200000|2024-10-01 16:46:40|18594.5|18582.5|18594.5|18582.5|18594.5|18582.5|18594.5|18582.5|22
1727801210000|2024-10-01 16:46:50|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|6
1727801220000|2024-10-01 16:47:00|18594.5|18582.5|18594.5|18582.5|18594.5|18582.5|18594.5|18582.5|2
1727801230000|2024-10-01 16:47:10|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|1
1727801240000|2024-10-01 16:47:20|18594.5|18582.5|18594.5|18582.5|18594.5|18582.5|18594.5|18582.5|8
1727801250000|2024-10-01 16:47:30|18598.3|18586.3|18599.5|18587.5|18600.8|18588.8|18598.3|18586.3|11
1727801260000|2024-10-01 16:47:40|18600.8|18588.8|18598.3|18586.3|18600.8|18588.8|18598.3|18586.3|36
1727801270000|2024-10-01 16:47:50|18595.8|18583.8|18597|18585|18597|18585|18595.8|18583.8|17
1727801280000|2024-10-01 16:48:00|18595.8|18583.8|18594.5|18582.5|18595.8|18583.8|18594.5|18582.5|7
1727801290000|2024-10-01 16:48:10|18595.8|18583.8|18594.5|18582.5|18595.8|18583.8|18594.5|18582.5|1
1727801300000|2024-10-01 16:48:20|||||||||5
1727801310000|2024-10-01 16:48:30|||||||||1
1727801320000|2024-10-01 16:48:40|18593.3|18581.3|18597|18585|18597|18585|18593.3|18581.3|10
1727801330000|2024-10-01 16:48:50|18598.3|18586.3|18598.3|18586.3|18598.3|18586.3|18598.3|18586.3|9
1727801340000|2024-10-01 16:49:00|||||||||4
1727801350000|2024-10-01 16:49:10|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|18599.5|18587.5|9
1727801360000|2024-10-01 16:49:20|18600.7|18588.7|18600.8|18588.8|18600.8|18588.8|18600.7|18588.7|37
1727801370000|2024-10-01 16:49:30|||||||||31
1727801380000|2024-10-01 16:49:40|18603.3|18591.3|18603.2|18591.2|18603.3|18591.3|18603.2|18591.2|15
1727801390000|2024-10-01 16:49:50|18600.8|18588.8|18603.3|18591.3|18603.3|18591.3|18600.8|18588.8|10
1727801400000|2024-10-01 16:50:00|18604.5|18592.5|18605.8|18593.8|18605.8|18593.8|18603.3|18591.3|10
1727801410000|2024-10-01 16:50:10|18610.7|18598.7|18610.8|18598.8|18610.8|18598.8|18610.7|18598.7|34
1727801420000|2024-10-01 16:50:20|18613.3|18601.3|18613.3|18601.3|18613.3|18601.3|18613.3|18601.3|5
1727801430000|2024-10-01 16:50:30|18610.8|18598.8|18609.5|18597.5|18610.8|18598.8|18609.5|18597.5|18
1727801440000|2024-10-01 16:50:40|18608.3|18596.3|18610.8|18598.8|18610.8|18598.8|18608.3|18596.3|1
1727801450000|2024-10-01 16:50:50|18608.3|18596.3|18609.5|18597.5|18609.5|18597.5|18608.3|18596.3|10
1727801460000|2024-10-01 16:51:00|18608.3|18596.3|18610.8|18598.8|18610.8|18598.8|18608.3|18596.3|7
1727801470000|2024-10-01 16:51:10|18612|18600|18612|18600|18612|18600|18610.8|18598.8|5
1727801480000|2024-10-01 16:51:20|18613.3|18601.3|18613.3|18601.3|18613.3|18601.3|18613.3|18601.3|5
1727801500000|2024-10-01 16:51:40|18612|18600|18610.8|18598.8|18612|18600|18610.8|18598.8|12
1727801510000|2024-10-01 16:51:50|18609.5|18597.5|18610.8|18598.8|18610.8|18598.8|18609.5|18597.5|3
1727801520000|2024-10-01 16:52:00|18609.5|18597.5|18609.5|18597.5|18609.5|18597.5|18609.5|18597.5|1
1727801530000|2024-10-01 16:52:10|18608.3|18596.3|18610.8|18598.8|18612|18600|18608.3|18596.3|2
1727801540000|2024-10-01 16:52:20|18609.5|18597.5|18610.8|18598.8|18610.8|18598.8|18609.5|18597.5|3
1727801570000|2024-10-01 16:52:50|18609.5|18597.5|18605.8|18593.8|18609.5|18597.5|18605.8|18593.8|16
1727801580000|2024-10-01 16:53:00|||||||||3
1727801590000|2024-10-01 16:53:10|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|11
1727801600000|2024-10-01 16:53:20|||||||||1
1727801610000|2024-10-01 16:53:30|||||||||1
1727801640000|2024-10-01 16:54:00|18604.5|18592.5|18608.3|18596.3|18608.3|18596.3|18604.5|18592.5|10
1727801650000|2024-10-01 16:54:10|18609.5|18597.5|18605.8|18593.8|18609.5|18597.5|18605.8|18593.8|24
1727801680000|2024-10-01 16:54:40|||||||||2
1727801690000|2024-10-01 16:54:50|18604.6|18592.6|18604.6|18592.6|18605.8|18593.8|18604.6|18592.6|10
1727801700000|2024-10-01 16:55:00|18604.5|18592.5|18604.5|18592.5|18604.5|18592.5|18604.5|18592.5|3
1727801710000|2024-10-01 16:55:10|18605.8|18593.8|18604.5|18592.5|18605.8|18593.8|18604.5|18592.5|4
1727801720000|2024-10-01 16:55:20|18603.3|18591.3|18603.3|18591.3|18604.5|18592.5|18603.3|18591.3|1
1727801730000|2024-10-01 16:55:30|18604.5|18592.5|18605.8|18593.8|18605.8|18593.8|18604.5|18592.5|1
1727801740000|2024-10-01 16:55:40|||||||||1
1727801750000|2024-10-01 16:55:50|||||||||2
1727801760000|2024-10-01 16:56:00|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|13
1727801770000|2024-10-01 16:56:10|18605.8|18593.8|18605.8|18593.8|18605.8|18593.8|18605.8|18593.8|8
1727801780000|2024-10-01 16:56:20|18604.6|18592.6|18604.6|18592.6|18604.6|18592.6|18604.6|18592.6|16
1727801790000|2024-10-01 16:56:30|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|0
1727801810000|2024-10-01 16:56:50|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|24
1727801820000|2024-10-01 16:57:00|18603.3|18591.3|18600.8|18588.8|18603.3|18591.3|18600.8|18588.8|5
1727801830000|2024-10-01 16:57:10|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|2
1727801840000|2024-10-01 16:57:20|18600.8|18588.8|18602.1|18590.1|18602.1|18590.1|18600.8|18588.8|2
1727801860000|2024-10-01 16:57:40|||||||||1
1727801870000|2024-10-01 16:57:50|18603.3|18591.3|18603.3|18591.3|18604.5|18592.5|18603.3|18591.3|5
1727801880000|2024-10-01 16:58:00|18604.5|18592.5|18605.8|18593.8|18605.8|18593.8|18604.5|18592.5|5
1727801890000|2024-10-01 16:58:10|||||||||1
1727801900000|2024-10-01 16:58:20|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|1
1727801910000|2024-10-01 16:58:30|||||||||1
1727801920000|2024-10-01 16:58:40|18609.5|18597.5|18607|18595|18609.5|18597.5|18603.3|18591.3|33
1727801930000|2024-10-01 16:58:50|18608.3|18596.3|18608.3|18596.3|18609.5|18597.5|18608.3|18596.3|1
1727801940000|2024-10-01 16:59:00|18610.8|18598.8|18607|18595|18610.8|18598.8|18605.8|18593.8|5
1727801950000|2024-10-01 16:59:10|18608.3|18596.3|18605.8|18593.8|18608.3|18596.3|18605.8|18593.8|10
1727801960000|2024-10-01 16:59:20|18603.3|18591.3|18600.8|18588.8|18603.3|18591.3|18600.8|18588.8|10
1727801970000|2024-10-01 16:59:30|18603.3|18591.3|18602|18590|18603.3|18591.3|18602|18590|10
1727801980000|2024-10-01 16:59:40|18600.8|18588.8|18600.8|18588.8|18602|18590|18600.8|18588.8|10
1727801990000|2024-10-01 16:59:50|18602|18590|18603.3|18591.3|18603.3|18591.3|18602|18590|1
1727802000000|2024-10-01 17:00:00|18602|18590|18603.3|18591.3|18603.3|18591.3|18602|18590|4
1727802010000|2024-10-01 17:00:10|18600.8|18588.8|18603.3|18591.3|18603.3|18591.3|18600.8|18588.8|11
1727802020000|2024-10-01 17:00:20|18604.5|18592.5|18610.8|18598.8|18610.8|18598.8|18604.5|18592.5|8
1727802030000|2024-10-01 17:00:30|18609.5|18597.5|18609.5|18597.5|18609.5|18597.5|18608.3|18596.3|3
1727802040000|2024-10-01 17:00:40|18608.3|18596.3|18609.5|18597.5|18610.8|18598.8|18608.3|18596.3|2
1727802050000|2024-10-01 17:00:50|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|3
1727802060000|2024-10-01 17:01:00|18613.3|18601.3|18613.3|18601.3|18613.3|18601.3|18613.3|18601.3|27
1727802080000|2024-10-01 17:01:20|18610.8|18598.8|18608.3|18596.3|18610.8|18598.8|18608.3|18596.3|19
1727802090000|2024-10-01 17:01:30|18607|18595|18607.1|18595.1|18607.1|18595.1|18605.8|18593.8|24
1727802100000|2024-10-01 17:01:40|18605.8|18593.8|18608.3|18596.3|18608.3|18596.3|18605.8|18593.8|0
1727802110000|2024-10-01 17:01:50|||||||||1
1727802120000|2024-10-01 17:02:00|18610.8|18598.8|18609.6|18597.6|18610.8|18598.8|18608.3|18596.3|6
1727802130000|2024-10-01 17:02:10|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|1
1727802140000|2024-10-01 17:02:20|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|2
1727802150000|2024-10-01 17:02:30|||||||||1
1727802160000|2024-10-01 17:02:40|18608.3|18596.3|18609.6|18597.6|18610.8|18598.8|18608.3|18596.3|5
1727802170000|2024-10-01 17:02:50|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|0
1727802180000|2024-10-01 17:03:00|18608.3|18596.3|18610.8|18598.8|18610.8|18598.8|18608.3|18596.3|8
1727802190000|2024-10-01 17:03:10|18609.6|18597.6|18613.3|18601.3|18613.3|18601.3|18609.6|18597.6|32
1727802200000|2024-10-01 17:03:20|||||||||1
1727802210000|2024-10-01 17:03:30|||||||||2
1727802240000|2024-10-01 17:04:00|||||||||9
1727802250000|2024-10-01 17:04:10|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|24
1727802260000|2024-10-01 17:04:20|18609.5|18597.5|18609.5|18597.5|18609.5|18597.5|18609.5|18597.5|3
1727802270000|2024-10-01 17:04:30|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|1
1727802280000|2024-10-01 17:04:40|18612|18600|18612|18600|18612|18600|18612|18600|2
1727802290000|2024-10-01 17:04:50|||||||||2
1727802300000|2024-10-01 17:05:00|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|2
1727802330000|2024-10-01 17:05:30|18609.5|18597.5|18610.8|18598.8|18610.8|18598.8|18609.5|18597.5|11
1727802340000|2024-10-01 17:05:40|18613.2|18601.2|18610.8|18598.8|18613.2|18601.2|18610.8|18598.8|8
1727802350000|2024-10-01 17:05:50|18613.3|18601.3|18613.3|18601.3|18613.3|18601.3|18613.3|18601.3|18
1727802360000|2024-10-01 17:06:00|18612|18600|18613.3|18601.3|18613.3|18601.3|18612|18600|8
1727802370000|2024-10-01 17:06:10|18612|18600|18612|18600|18613.3|18601.3|18612|18600|13
1727802390000|2024-10-01 17:06:30|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|2
1727802400000|2024-10-01 17:06:40|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|9
1727802410000|2024-10-01 17:06:50|||||||||5
1727802420000|2024-10-01 17:07:00|||||||||6
1727802430000|2024-10-01 17:07:10|18605.8|18593.8|18605.8|18593.8|18605.8|18593.8|18605.8|18593.8|7
1727802440000|2024-10-01 17:07:20|18607|18595|18607|18595|18607|18595|18607|18595|1
1727802450000|2024-10-01 17:07:30|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|18608.3|18596.3|1
1727802460000|2024-10-01 17:07:40|18605.8|18593.8|18607|18595|18608.3|18596.3|18605.8|18593.8|12
1727802470000|2024-10-01 17:07:50|18605.8|18593.8|18605.8|18593.8|18605.8|18593.8|18605.8|18593.8|4
1727802480000|2024-10-01 17:08:00|||||||||10
1727802500000|2024-10-01 17:08:20|18608.3|18596.3|18610.8|18598.8|18610.8|18598.8|18608.3|18596.3|11
1727802510000|2024-10-01 17:08:30|18609.5|18597.5|18605.8|18593.8|18609.5|18597.5|18605.8|18593.8|7
1727802530000|2024-10-01 17:08:50|18607|18595|18608.3|18596.3|18608.3|18596.3|18605.8|18593.8|10
1727802540000|2024-10-01 17:09:00|18607|18595|18607|18595|18608.3|18596.3|18607|18595|3
1727802550000|2024-10-01 17:09:10|18605.8|18593.8|18603.3|18591.3|18605.8|18593.8|18603.3|18591.3|33
1727802560000|2024-10-01 17:09:20|18602|18590|18595.8|18583.8|18602|18590|18595.8|18583.8|71
1727802570000|2024-10-01 17:09:30|18597|18585|18597|18585|18597|18585|18597|18585|0
1727802580000|2024-10-01 17:09:40|18595.8|18583.8|18595.8|18583.8|18595.8|18583.8|18595.8|18583.8|0
1727802590000|2024-10-01 17:09:50|||||||||3
1727802600000|2024-10-01 17:10:00|18594.5|18582.5|18595.8|18583.8|18595.8|18583.8|18594.5|18582.5|3
1727802610000|2024-10-01 17:10:10|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|1
1727802620000|2024-10-01 17:10:20|18595.8|18583.8|18593.3|18581.3|18595.8|18583.8|18593.3|18581.3|6
1727802630000|2024-10-01 17:10:30|18594.6|18582.6|18593.3|18581.3|18594.6|18582.6|18590.8|18578.8|11
1727802640000|2024-10-01 17:10:40|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|1
1727802650000|2024-10-01 17:10:50|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|9
1727802660000|2024-10-01 17:11:00|18588.4|18576.4|18590.8|18578.8|18590.8|18578.8|18588.4|18576.4|16
1727802670000|2024-10-01 17:11:10|18592.1|18580.1|18593.3|18581.3|18593.3|18581.3|18592.1|18580.1|1
1727802680000|2024-10-01 17:11:20|18592.1|18580.1|18592.1|18580.1|18597.1|18585.1|18592.1|18580.1|24
1727802690000|2024-10-01 17:11:30|18589.6|18577.6|18593.3|18581.3|18594.6|18582.6|18589.6|18577.6|19
1727802700000|2024-10-01 17:11:40|||||||||2
1727802710000|2024-10-01 17:11:50|18588.3|18576.3|18588.3|18576.3|18589.6|18577.6|18588.3|18576.3|9
1727802720000|2024-10-01 17:12:00|18589.6|18577.6|18589.6|18577.6|18589.6|18577.6|18587.1|18575.1|5
1727802730000|2024-10-01 17:12:10|18593.3|18581.3|18592.1|18580.1|18593.3|18581.3|18590.8|18578.8|17
1727802740000|2024-10-01 17:12:20|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|0
1727802750000|2024-10-01 17:12:30|18597.1|18585.1|18598.3|18586.3|18600.8|18588.8|18595.8|18583.8|17
1727802760000|2024-10-01 17:12:40|18599.6|18587.6|18598.3|18586.3|18599.6|18587.6|18598.3|18586.3|12
1727802770000|2024-10-01 17:12:50|18595.8|18583.8|18595.8|18583.8|18597.1|18585.1|18595.8|18583.8|8
1727802780000|2024-10-01 17:13:00|18598.3|18586.3|18598.3|18586.3|18599.5|18587.5|18598.3|18586.3|19
1727802790000|2024-10-01 17:13:10|||||||||2
1727802800000|2024-10-01 17:13:20|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|26
1727802810000|2024-10-01 17:13:30|18592|18580|18589.6|18577.6|18592|18580|18589.5|18577.5|16
1727802820000|2024-10-01 17:13:40|18588.3|18576.3|18588.3|18576.3|18588.3|18576.3|18588.3|18576.3|3
1727802830000|2024-10-01 17:13:50|18589.6|18577.6|18592|18580|18592|18580|18589.6|18577.6|10
1727802840000|2024-10-01 17:14:00|18593.3|18581.3|18589.5|18577.5|18593.3|18581.3|18589.5|18577.5|2
1727802850000|2024-10-01 17:14:10|18590.8|18578.8|18588.3|18576.3|18590.8|18578.8|18588.3|18576.3|1
1727802860000|2024-10-01 17:14:20|18590.8|18578.8|18589.6|18577.6|18590.8|18578.8|18589.6|18577.6|5
1727802870000|2024-10-01 17:14:30|18589.5|18577.5|18592.1|18580.1|18592.1|18580.1|18588.3|18576.3|19
1727802880000|2024-10-01 17:14:40|18590.8|18578.8|18590.8|18578.8|18592.1|18580.1|18590.8|18578.8|9
1727802890000|2024-10-01 17:14:50|18592.1|18580.1|18593.3|18581.3|18593.3|18581.3|18592.1|18580.1|1
1727802900000|2024-10-01 17:15:00|18590.8|18578.8|18588.3|18576.3|18590.8|18578.8|18588.3|18576.3|11
1727802910000|2024-10-01 17:15:10|||||||||1
1727802920000|2024-10-01 17:15:20|18589.6|18577.6|18588.3|18576.3|18589.6|18577.6|18588.3|18576.3|2
1727802930000|2024-10-01 17:15:30|18587.1|18575.1|18587.1|18575.1|18587.1|18575.1|18587.1|18575.1|10
1727802940000|2024-10-01 17:15:40|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|0
1727802950000|2024-10-01 17:15:50|||||||||7
1727802960000|2024-10-01 17:16:00|18588.3|18576.3|18588.3|18576.3|18589.5|18577.5|18588.3|18576.3|22
1727802970000|2024-10-01 17:16:10|18589.5|18577.5|18588.3|18576.3|18589.6|18577.6|18588.3|18576.3|17
1727802980000|2024-10-01 17:16:20|18587.1|18575.1|18587|18575|18587.1|18575.1|18587|18575|13
1727802990000|2024-10-01 17:16:30|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|0
1727803000000|2024-10-01 17:16:40|18583.3|18571.3|18579.5|18567.5|18583.3|18571.3|18579.5|18567.5|28
1727803010000|2024-10-01 17:16:50|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|18579.5|18567.5|26
1727803020000|2024-10-01 17:17:00|18583.3|18571.3|18582|18570|18583.3|18571.3|18580.8|18568.8|6
1727803030000|2024-10-01 17:17:10|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|18578.3|18566.3|19
1727803040000|2024-10-01 17:17:20|18579.5|18567.5|18578.3|18566.3|18579.5|18567.5|18578.3|18566.3|22
1727803050000|2024-10-01 17:17:30|18579.5|18567.5|18580.8|18568.8|18580.8|18568.8|18579.5|18567.5|1
1727803060000|2024-10-01 17:17:40|18579.5|18567.5|18578.2|18566.2|18579.5|18567.5|18578.2|18566.2|15
1727803070000|2024-10-01 17:17:50|18575.8|18563.8|18573.2|18561.2|18575.8|18563.8|18573.2|18561.2|17
1727803080000|2024-10-01 17:18:00|18570.7|18558.7|18570.7|18558.7|18572|18560|18570.7|18558.7|14
1727803090000|2024-10-01 17:18:10|18568.2|18556.2|18568.2|18556.2|18568.2|18556.2|18568.2|18556.2|20
1727803100000|2024-10-01 17:18:20|18567|18555|18565.7|18553.7|18567|18555|18565.7|18553.7|19
1727803110000|2024-10-01 17:18:30|18563.3|18551.3|18563.2|18551.2|18565.7|18553.7|18562|18550|40
1727803120000|2024-10-01 17:18:40|18560.8|18548.8|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|36
1727803130000|2024-10-01 17:18:50|18562|18550|18563.2|18551.2|18565.7|18553.7|18562|18550|7
1727803140000|2024-10-01 17:19:00|18562|18550|18554.5|18542.5|18562|18550|18553.3|18541.3|15
1727803150000|2024-10-01 17:19:10|18555.7|18543.7|18534.6|18522.6|18555.8|18543.8|18533.3|18521.3|86
1727803160000|2024-10-01 17:19:20|18537|18525|18544.5|18532.5|18544.5|18532.5|18533.3|18521.3|22
1727803170000|2024-10-01 17:19:30|18543.3|18531.3|18549.5|18537.5|18549.5|18537.5|18543.3|18531.3|10
1727803180000|2024-10-01 17:19:40|18550.8|18538.8|18549.5|18537.5|18553.2|18541.2|18549.5|18537.5|4
1727803190000|2024-10-01 17:19:50|18550.8|18538.8|18549.5|18537.5|18553.3|18541.3|18548.3|18536.3|14
1727803200000|2024-10-01 17:20:00|18550.8|18538.8|18555.8|18543.8|18555.8|18543.8|18550.8|18538.8|15
1727803210000|2024-10-01 17:20:10|18553.3|18541.3|18545.8|18533.8|18555.7|18543.7|18545.8|18533.8|7
1727803220000|2024-10-01 17:20:20|18544.6|18532.6|18552|18540|18552|18540|18543.3|18531.3|16
1727803230000|2024-10-01 17:20:30|18550.8|18538.8|18552|18540|18552|18540|18547.1|18535.1|16
1727803240000|2024-10-01 17:20:40|18553.3|18541.3|18555.8|18543.8|18555.8|18543.8|18553.3|18541.3|25
1727803250000|2024-10-01 17:20:50|18552.1|18540.1|18552|18540|18552.1|18540.1|18548.3|18536.3|18
1727803260000|2024-10-01 17:21:00|18553.3|18541.3|18552|18540|18553.3|18541.3|18552|18540|4
1727803270000|2024-10-01 17:21:10|18553.3|18541.3|18545.8|18533.8|18553.3|18541.3|18545.8|18533.8|10
1727803280000|2024-10-01 17:21:20|18543.3|18531.3|18538.3|18526.3|18543.3|18531.3|18538.3|18526.3|14
1727803290000|2024-10-01 17:21:30|18540.8|18528.8|18543.3|18531.3|18544.5|18532.5|18540.8|18528.8|13
1727803300000|2024-10-01 17:21:40|18544.5|18532.5|18543.3|18531.3|18545.8|18533.8|18543.3|18531.3|3
1727803310000|2024-10-01 17:21:50|18545.8|18533.8|18544.6|18532.6|18545.8|18533.8|18543.3|18531.3|13
1727803320000|2024-10-01 17:22:00|18545.8|18533.8|18545.8|18533.8|18545.8|18533.8|18545.8|18533.8|3
1727803330000|2024-10-01 17:22:10|18544.6|18532.6|18545.8|18533.8|18547.1|18535.1|18544.6|18532.6|5
1727803340000|2024-10-01 17:22:20|18547.1|18535.1|18544.6|18532.6|18548.3|18536.3|18544.5|18532.5|6
1727803350000|2024-10-01 17:22:30|18548.3|18536.3|18548.3|18536.3|18548.3|18536.3|18548.3|18536.3|4
1727803360000|2024-10-01 17:22:40|||||||||1
1727803370000|2024-10-01 17:22:50|18547.1|18535.1|18548.3|18536.3|18548.3|18536.3|18547.1|18535.1|5
1727803380000|2024-10-01 17:23:00|18547|18535|18550.8|18538.8|18550.8|18538.8|18547|18535|8
1727803390000|2024-10-01 17:23:10|18549.5|18537.5|18545.8|18533.8|18550.8|18538.8|18545.8|18533.8|5
1727803400000|2024-10-01 17:23:20|18543.3|18531.3|18538.3|18526.3|18543.3|18531.3|18538.3|18526.3|24
1727803410000|2024-10-01 17:23:30|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|18538.3|18526.3|3
1727803420000|2024-10-01 17:23:40|18539.6|18527.6|18538.3|18526.3|18540.8|18528.8|18538.3|18526.3|13
1727803430000|2024-10-01 17:23:50|||||||||4
1727803440000|2024-10-01 17:24:00|18535.8|18523.8|18535.8|18523.8|18537.1|18525.1|18535.8|18523.8|9
1727803450000|2024-10-01 17:24:10|18538.3|18526.3|18535.8|18523.8|18538.3|18526.3|18534.6|18522.6|9
1727803460000|2024-10-01 17:24:20|18537|18525|18535.8|18523.8|18537.1|18525.1|18535.8|18523.8|15
1727803470000|2024-10-01 17:24:30|18534.6|18522.6|18535.8|18523.8|18535.8|18523.8|18534.6|18522.6|5
1727803480000|2024-10-01 17:24:40|18538.3|18526.3|18540.8|18528.8|18540.8|18528.8|18538.3|18526.3|36
1727803490000|2024-10-01 17:24:50|18542.1|18530.1|18544.5|18532.5|18544.5|18532.5|18542|18530|34
1727803500000|2024-10-01 17:25:00|18543.3|18531.3|18544.5|18532.5|18544.5|18532.5|18543.3|18531.3|1
1727803510000|2024-10-01 17:25:10|18543.3|18531.3|18544.5|18532.5|18545.8|18533.8|18543.3|18531.3|22
1727803520000|2024-10-01 17:25:20|18543.3|18531.3|18539.6|18527.6|18543.3|18531.3|18539.6|18527.6|2
1727803530000|2024-10-01 17:25:30|18540.8|18528.8|18542|18530|18542|18530|18540.8|18528.8|3
1727803540000|2024-10-01 17:25:40|18540.8|18528.8|18542|18530|18542|18530|18540.8|18528.8|5
1727803550000|2024-10-01 17:25:50|18539.5|18527.5|18540.8|18528.8|18540.8|18528.8|18539.5|18527.5|2
1727803560000|2024-10-01 17:26:00|18539.5|18527.5|18540.8|18528.8|18540.8|18528.8|18539.5|18527.5|3
1727803570000|2024-10-01 17:26:10|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|3
1727803580000|2024-10-01 17:26:20|18540.8|18528.8|18540.8|18528.8|18540.8|18528.8|18540.8|18528.8|0
1727803590000|2024-10-01 17:26:30|||||||||2
1727803600000|2024-10-01 17:26:40|18542|18530|18543.3|18531.3|18543.3|18531.3|18540.8|18528.8|5
1727803610000|2024-10-01 17:26:50|||||||||6
1727803620000|2024-10-01 17:27:00|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|5
1727803630000|2024-10-01 17:27:10|18540.8|18528.8|18535.8|18523.8|18540.8|18528.8|18535.8|18523.8|13
1727803640000|2024-10-01 17:27:20|18539.5|18527.5|18540.8|18528.8|18540.8|18528.8|18539.5|18527.5|4
1727803650000|2024-10-01 17:27:30|18539.5|18527.5|18529.6|18517.6|18539.5|18527.5|18529.5|18517.5|55
1727803660000|2024-10-01 17:27:40|18530.8|18518.8|18529.6|18517.6|18532.1|18520.1|18529.6|18517.6|10
1727803670000|2024-10-01 17:27:50|18528.3|18516.3|18532.1|18520.1|18532.1|18520.1|18528.3|18516.3|2
1727803680000|2024-10-01 17:28:00|18530.8|18518.8|18525.8|18513.8|18530.8|18518.8|18523.3|18511.3|24
1727803690000|2024-10-01 17:28:10|18523.3|18511.3|18520.8|18508.8|18523.3|18511.3|18520.8|18508.8|25
1727803700000|2024-10-01 17:28:20|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|0
1727803710000|2024-10-01 17:28:30|18520.8|18508.8|18515.9|18503.9|18520.8|18508.8|18514.6|18502.6|17
1727803720000|2024-10-01 17:28:40|18517.1|18505.1|18512.1|18500.1|18519.6|18507.6|18510.9|18498.9|36
1727803730000|2024-10-01 17:28:50|18513.4|18501.4|18512.1|18500.1|18515.9|18503.9|18512.1|18500.1|10
1727803740000|2024-10-01 17:29:00|18510.9|18498.9|18513.4|18501.4|18513.4|18501.4|18510.9|18498.9|8
1727803750000|2024-10-01 17:29:10|18513.3|18501.3|18504.6|18492.6|18513.4|18501.4|18503.4|18491.4|8
1727803760000|2024-10-01 17:29:20|18505.9|18493.9|18505.9|18493.9|18505.9|18493.9|18504.6|18492.6|5
1727803770000|2024-10-01 17:29:30|18503.4|18491.4|18507.1|18495.1|18507.1|18495.1|18503.4|18491.4|9
1727803780000|2024-10-01 17:29:40|18505.9|18493.9|18509.6|18497.6|18509.6|18497.6|18505.9|18493.9|3
1727803790000|2024-10-01 17:29:50|18510.8|18498.8|18508.3|18496.3|18510.8|18498.8|18508.3|18496.3|6
1727803800000|2024-10-01 17:30:00|18509.6|18497.6|18508.3|18496.3|18509.6|18497.6|18508.3|18496.3|11
1727803810000|2024-10-01 17:30:10|18505.8|18493.8|18505.8|18493.8|18505.8|18493.8|18505.8|18493.8|4
1727803820000|2024-10-01 17:30:20|18509.6|18497.6|18504.6|18492.6|18510.8|18498.8|18503.4|18491.4|21
1727803830000|2024-10-01 17:30:30|18503.4|18491.4|18503.4|18491.4|18503.4|18491.4|18503.4|18491.4|1
1727803840000|2024-10-01 17:30:40|18504.6|18492.6|18503.3|18491.3|18504.6|18492.6|18503.3|18491.3|11
1727803850000|2024-10-01 17:30:50|18500.8|18488.8|18493.3|18481.3|18502.1|18490.1|18493.3|18481.3|22
1727803860000|2024-10-01 17:31:00|18494.6|18482.6|18492.1|18480.1|18498.3|18486.3|18490.9|18478.9|24
1727803870000|2024-10-01 17:31:10|18490.9|18478.9|18493.4|18481.4|18497.1|18485.1|18490.9|18478.9|12
1727803880000|2024-10-01 17:31:20|18492.1|18480.1|18489.6|18477.6|18493.3|18481.3|18488.4|18476.4|9
1727803890000|2024-10-01 17:31:30|18490.8|18478.8|18490.8|18478.8|18493.3|18481.3|18490.8|18478.8|27
1727803900000|2024-10-01 17:31:40|18492.1|18480.1|18495.8|18483.8|18495.8|18483.8|18490.8|18478.8|18
1727803910000|2024-10-01 17:31:50|18497.1|18485.1|18503.3|18491.3|18504.6|18492.6|18497.1|18485.1|8
1727803920000|2024-10-01 17:32:00|18503.4|18491.4|18499.6|18487.6|18505.8|18493.8|18498.4|18486.4|23
1727803930000|2024-10-01 17:32:10|18498.4|18486.4|18499.6|18487.6|18499.6|18487.6|18498.4|18486.4|9
1727803940000|2024-10-01 17:32:20|18498.4|18486.4|18502.1|18490.1|18502.1|18490.1|18498.4|18486.4|2
1727803950000|2024-10-01 17:32:30|18503.4|18491.4|18505.9|18493.9|18505.9|18493.9|18502.1|18490.1|9
1727803960000|2024-10-01 17:32:40|18504.6|18492.6|18500.9|18488.9|18504.6|18492.6|18500.9|18488.9|8
1727803970000|2024-10-01 17:32:50|18499.6|18487.6|18497.1|18485.1|18499.6|18487.6|18497.1|18485.1|12
1727803980000|2024-10-01 17:33:00|18495.9|18483.9|18502.1|18490.1|18502.1|18490.1|18495.9|18483.9|28
1727803990000|2024-10-01 17:33:10|18500.9|18488.9|18500.9|18488.9|18503.4|18491.4|18500.9|18488.9|5
1727804000000|2024-10-01 17:33:20|18503.4|18491.4|18504.6|18492.6|18505.8|18493.8|18503.4|18491.4|9
1727804010000|2024-10-01 17:33:30|18507.1|18495.1|18508.4|18496.4|18509.6|18497.6|18505.9|18493.9|5
1727804020000|2024-10-01 17:33:40|18505.9|18493.9|18503.4|18491.4|18505.9|18493.9|18502.2|18490.2|28
1727804030000|2024-10-01 17:33:50|18502.2|18490.2|18504.7|18492.7|18504.7|18492.7|18502.2|18490.2|4
1727804040000|2024-10-01 17:34:00|18503.4|18491.4|18505.9|18493.9|18507.2|18495.2|18502.2|18490.2|19
1727804050000|2024-10-01 17:34:10|18507.2|18495.2|18507.2|18495.2|18507.2|18495.2|18503.5|18491.5|18
1727804060000|2024-10-01 17:34:20|18505.9|18493.9|18512.2|18500.2|18512.2|18500.2|18505.9|18493.9|15
1727804070000|2024-10-01 17:34:30|18510.9|18498.9|18510.9|18498.9|18510.9|18498.9|18508.4|18496.4|43
1727804080000|2024-10-01 17:34:40|18512.1|18500.1|18509.6|18497.6|18513.4|18501.4|18508.4|18496.4|7
1727804090000|2024-10-01 17:34:50|18508.4|18496.4|18509.6|18497.6|18509.6|18497.6|18508.4|18496.4|9
1727804100000|2024-10-01 17:35:00|18508.4|18496.4|18510.9|18498.9|18510.9|18498.9|18508.4|18496.4|9
1727804110000|2024-10-01 17:35:10|18509.7|18497.7|18509.7|18497.7|18509.7|18497.7|18508.4|18496.4|9
1727804120000|2024-10-01 17:35:20|||||||||1
1727804130000|2024-10-01 17:35:30|18510.9|18498.9|18514.6|18502.6|18514.6|18502.6|18510.9|18498.9|7
1727804140000|2024-10-01 17:35:40|18514.7|18502.7|18518.4|18506.4|18519.6|18507.6|18514.6|18502.6|12
1727804150000|2024-10-01 17:35:50|18519.6|18507.6|18520.9|18508.9|18520.9|18508.9|18519.6|18507.6|2
1727804160000|2024-10-01 17:36:00|18522.1|18510.1|18523.4|18511.4|18523.4|18511.4|18522.1|18510.1|15
1727804170000|2024-10-01 17:36:10|18524.6|18512.6|18525.8|18513.8|18525.8|18513.8|18522.1|18510.1|31
1727804180000|2024-10-01 17:36:20|18524.6|18512.6|18522.1|18510.1|18524.6|18512.6|18522.1|18510.1|13
1727804190000|2024-10-01 17:36:30|18520.9|18508.9|18525.8|18513.8|18525.8|18513.8|18520.9|18508.9|19
1727804200000|2024-10-01 17:36:40|||||||||1
1727804210000|2024-10-01 17:36:50|18528.3|18516.3|18525.8|18513.8|18528.3|18516.3|18525.8|18513.8|20
1727804220000|2024-10-01 17:37:00|18523.4|18511.4|18520.9|18508.9|18523.4|18511.4|18520.9|18508.9|8
1727804230000|2024-10-01 17:37:10|18522.1|18510.1|18520.9|18508.9|18523.4|18511.4|18518.4|18506.4|9
1727804240000|2024-10-01 17:37:20|18523.4|18511.4|18524.6|18512.6|18524.6|18512.6|18523.4|18511.4|4
1727804250000|2024-10-01 17:37:30|18523.3|18511.3|18525.8|18513.8|18525.8|18513.8|18523.3|18511.3|6
1727804260000|2024-10-01 17:37:40|18523.3|18511.3|18520.8|18508.8|18523.3|18511.3|18520.8|18508.8|10
1727804270000|2024-10-01 17:37:50|18518.4|18506.4|18519.6|18507.6|18519.6|18507.6|18518.4|18506.4|3
1727804280000|2024-10-01 17:38:00|18520.8|18508.8|18520.8|18508.8|18522.1|18510.1|18518.3|18506.3|12
1727804290000|2024-10-01 17:38:10|18518.3|18506.3|18518.3|18506.3|18518.3|18506.3|18518.3|18506.3|12
1727804300000|2024-10-01 17:38:20|18517.1|18505.1|18515.8|18503.8|18517.1|18505.1|18514.6|18502.6|6
1727804310000|2024-10-01 17:38:30|18518.3|18506.3|18518.3|18506.3|18518.3|18506.3|18518.3|18506.3|3
1727804320000|2024-10-01 17:38:40|18520.8|18508.8|18520.8|18508.8|18520.8|18508.8|18520.8|18508.8|8
1727804330000|2024-10-01 17:38:50|||||||||1
1727804340000|2024-10-01 17:39:00|||||||||1
1727804350000|2024-10-01 17:39:10|18523.3|18511.3|18527|18515|18527|18515|18523.3|18511.3|5
1727804360000|2024-10-01 17:39:20|18525.8|18513.8|18528.3|18516.3|18528.3|18516.3|18525.8|18513.8|1
1727804370000|2024-10-01 17:39:30|18529.5|18517.5|18530.8|18518.8|18530.8|18518.8|18529.5|18517.5|2
1727804380000|2024-10-01 17:39:40|||||||||3
1727804390000|2024-10-01 17:39:50|18532|18520|18524.5|18512.5|18532|18520|18524.5|18512.5|10
1727804400000|2024-10-01 17:40:00|18523.3|18511.3|18524.5|18512.5|18524.5|18512.5|18523.3|18511.3|11
1727804410000|2024-10-01 17:40:10|18525.8|18513.8|18524.5|18512.5|18525.8|18513.8|18523.3|18511.3|8
1727804420000|2024-10-01 17:40:20|18525.8|18513.8|18527|18515|18528.3|18516.3|18524.5|18512.5|8
1727804430000|2024-10-01 17:40:30|18527.1|18515.1|18530.8|18518.8|18530.8|18518.8|18527.1|18515.1|6
1727804440000|2024-10-01 17:40:40|18533.3|18521.3|18533.3|18521.3|18533.3|18521.3|18532.1|18520.1|8
1727804450000|2024-10-01 17:40:50|||||||||9
1727804460000|2024-10-01 17:41:00|18534.6|18522.6|18533.3|18521.3|18535.8|18523.8|18533.3|18521.3|2
1727804470000|2024-10-01 17:41:10|18532.1|18520.1|18534.6|18522.6|18534.6|18522.6|18532.1|18520.1|5
1727804480000|2024-10-01 17:41:20|18535.8|18523.8|18534.6|18522.6|18535.8|18523.8|18534.6|18522.6|5
1727804490000|2024-10-01 17:41:30|18535.8|18523.8|18539.6|18527.6|18539.6|18527.6|18535.8|18523.8|5
1727804500000|2024-10-01 17:41:40|18540.9|18528.9|18537.1|18525.1|18540.9|18528.9|18535.9|18523.9|30
1727804510000|2024-10-01 17:41:50|18538.3|18526.3|18534.6|18522.6|18538.3|18526.3|18533.4|18521.4|12
1727804520000|2024-10-01 17:42:00|18537.1|18525.1|18534.6|18522.6|18537.1|18525.1|18534.6|18522.6|5
1727804530000|2024-10-01 17:42:10|18533.4|18521.4|18533.4|18521.4|18533.4|18521.4|18533.4|18521.4|3
1727804540000|2024-10-01 17:42:20|18534.6|18522.6|18534.6|18522.6|18534.6|18522.6|18533.4|18521.4|4
1727804550000|2024-10-01 17:42:30|18535.9|18523.9|18535.9|18523.9|18535.9|18523.9|18534.6|18522.6|8
1727804560000|2024-10-01 17:42:40|18537.1|18525.1|18535.9|18523.9|18537.1|18525.1|18535.9|18523.9|0
1727804570000|2024-10-01 17:42:50|18532.2|18520.2|18533.4|18521.4|18533.4|18521.4|18532.2|18520.2|17
1727804580000|2024-10-01 17:43:00|18535.9|18523.9|18534.7|18522.7|18537.2|18525.2|18533.4|18521.4|25
1727804590000|2024-10-01 17:43:10|18535.9|18523.9|18535.9|18523.9|18537.2|18525.2|18534.7|18522.7|6
1727804600000|2024-10-01 17:43:20|18533.4|18521.4|18534.7|18522.7|18534.7|18522.7|18533.4|18521.4|11
1727804610000|2024-10-01 17:43:30|18533.5|18521.5|18533.4|18521.4|18533.5|18521.5|18533.4|18521.4|4
1727804620000|2024-10-01 17:43:40|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|14
1727804630000|2024-10-01 17:43:50|18535.9|18523.9|18532.2|18520.2|18535.9|18523.9|18532.2|18520.2|6
1727804640000|2024-10-01 17:44:00|18531|18519|18532.2|18520.2|18532.2|18520.2|18531|18519|6
1727804650000|2024-10-01 17:44:10|18533.4|18521.4|18534.7|18522.7|18534.7|18522.7|18533.4|18521.4|4
1727804660000|2024-10-01 17:44:20|18533.5|18521.5|18534.7|18522.7|18534.7|18522.7|18533.5|18521.5|7
1727804670000|2024-10-01 17:44:30|18536|18524|18534.7|18522.7|18536|18524|18534.7|18522.7|3
1727804680000|2024-10-01 17:44:40|18533.5|18521.5|18534.7|18522.7|18534.7|18522.7|18533.5|18521.5|1
1727804690000|2024-10-01 17:44:50|18535.9|18523.9|18534.7|18522.7|18535.9|18523.9|18534.7|18522.7|1
1727804700000|2024-10-01 17:45:00|18536|18524|18536|18524|18536|18524|18536|18524|3
1727804710000|2024-10-01 17:45:10|18534.7|18522.7|18536|18524|18536|18524|18534.7|18522.7|3
1727804720000|2024-10-01 17:45:20|18534.7|18522.7|18533.5|18521.5|18534.7|18522.7|18533.5|18521.5|6
1727804730000|2024-10-01 17:45:30|18531|18519|18529.7|18517.7|18531|18519|18527.2|18515.2|12
1727804740000|2024-10-01 17:45:40|18528.5|18516.5|18532.2|18520.2|18533.4|18521.4|18528.5|18516.5|3
1727804750000|2024-10-01 17:45:50|18533.4|18521.4|18533.4|18521.4|18534.7|18522.7|18533.4|18521.4|16
1727804760000|2024-10-01 17:46:00|18532.2|18520.2|18534.7|18522.7|18534.7|18522.7|18532.2|18520.2|1
1727804770000|2024-10-01 17:46:10|18533.5|18521.5|18531|18519|18533.5|18521.5|18531|18519|9
1727804780000|2024-10-01 17:46:20|18530.9|18518.9|18528.5|18516.5|18530.9|18518.9|18528.5|18516.5|17
1727804790000|2024-10-01 17:46:30|18529.7|18517.7|18526|18514|18529.7|18517.7|18524.7|18512.7|8
1727804800000|2024-10-01 17:46:40|18523.5|18511.5|18526|18514|18526|18514|18523.5|18511.5|7
1727804810000|2024-10-01 17:46:50|18524.8|18512.8|18523.5|18511.5|18526|18514|18523.5|18511.5|21
1727804820000|2024-10-01 17:47:00|18522.3|18510.3|18523.5|18511.5|18526|18514|18522.3|18510.3|22
1727804830000|2024-10-01 17:47:10|18521.1|18509.1|18521|18509|18521.1|18509.1|18521|18509|16
1727804840000|2024-10-01 17:47:20|18522.3|18510.3|18521|18509|18523.5|18511.5|18521|18509|3
1727804850000|2024-10-01 17:47:30|18523.5|18511.5|18513.5|18501.5|18523.5|18511.5|18512.3|18500.3|13
1727804860000|2024-10-01 17:47:40|18514.8|18502.8|18517.3|18505.3|18518.5|18506.5|18514.8|18502.8|6
1727804870000|2024-10-01 17:47:50|18519.8|18507.8|18519.8|18507.8|18519.8|18507.8|18519.8|18507.8|2
1727804880000|2024-10-01 17:48:00|18518.6|18506.6|18519.8|18507.8|18521|18509|18518.6|18506.6|10
1727804890000|2024-10-01 17:48:10|18521|18509|18519.8|18507.8|18521|18509|18518.6|18506.6|12
1727804900000|2024-10-01 17:48:20|18521|18509|18521|18509|18521|18509|18519.8|18507.8|10
1727804910000|2024-10-01 17:48:30|18521.1|18509.1|18524.8|18512.8|18526|18514|18521.1|18509.1|3
1727804920000|2024-10-01 17:48:40|18526|18514|18524.8|18512.8|18526|18514|18524.8|18512.8|1
1727804930000|2024-10-01 17:48:50|18526|18514|18528.5|18516.5|18528.6|18516.6|18524.8|18512.8|10
1727804940000|2024-10-01 17:49:00|18527.3|18515.3|18526.1|18514.1|18527.3|18515.3|18526|18514|12
1727804950000|2024-10-01 17:49:10|18527.3|18515.3|18528.5|18516.5|18528.5|18516.5|18527.3|18515.3|4
1727804960000|2024-10-01 17:49:20|18528.6|18516.6|18528.6|18516.6|18528.6|18516.6|18528.6|18516.6|5
1727804970000|2024-10-01 17:49:30|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|5
1727804980000|2024-10-01 17:49:40|18528.5|18516.5|18528.6|18516.6|18528.6|18516.6|18528.5|18516.5|5
1727804990000|2024-10-01 17:49:50|18529.8|18517.8|18529.8|18517.8|18531|18519|18529.8|18517.8|3
1727805000000|2024-10-01 17:50:00|18528.6|18516.6|18532.3|18520.3|18532.3|18520.3|18528.6|18516.6|10
1727805010000|2024-10-01 17:50:10|18531|18519|18532.3|18520.3|18532.3|18520.3|18531|18519|15
1727805020000|2024-10-01 17:50:20|18531|18519|18529.8|18517.8|18533.5|18521.5|18529.8|18517.8|13
1727805030000|2024-10-01 17:50:30|18528.6|18516.6|18529.8|18517.8|18529.8|18517.8|18528.6|18516.6|2
1727805040000|2024-10-01 17:50:40|18531|18519|18532.3|18520.3|18532.3|18520.3|18531|18519|4
1727805050000|2024-10-01 17:50:50|18531|18519|18529.8|18517.8|18531.1|18519.1|18528.6|18516.6|9
1727805060000|2024-10-01 17:51:00|18528.6|18516.6|18528.6|18516.6|18531|18519|18528.6|18516.6|3
1727805070000|2024-10-01 17:51:10|||||||||2
1727805080000|2024-10-01 17:51:20|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|4
1727805090000|2024-10-01 17:51:30|18528.6|18516.6|18529.8|18517.8|18531.1|18519.1|18526|18514|18
1727805100000|2024-10-01 17:51:40|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|1
1727805110000|2024-10-01 17:51:50|18529.8|18517.8|18531.1|18519.1|18531.1|18519.1|18529.8|18517.8|2
1727805120000|2024-10-01 17:52:00|18532.3|18520.3|18524.8|18512.8|18532.3|18520.3|18524.8|18512.8|15
1727805130000|2024-10-01 17:52:10|18523.6|18511.6|18526.1|18514.1|18526.1|18514.1|18523.6|18511.6|7
1727805140000|2024-10-01 17:52:20|18524.8|18512.8|18527.3|18515.3|18527.3|18515.3|18524.8|18512.8|5
1727805150000|2024-10-01 17:52:30|18528.6|18516.6|18527.3|18515.3|18528.6|18516.6|18527.3|18515.3|3
1727805160000|2024-10-01 17:52:40|18526.1|18514.1|18523.6|18511.6|18528.6|18516.6|18523.6|18511.6|3
1727805170000|2024-10-01 17:52:50|||||||||2
1727805180000|2024-10-01 17:53:00|18528.6|18516.6|18526.1|18514.1|18528.6|18516.6|18526.1|18514.1|57
1727805190000|2024-10-01 17:53:10|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|3
1727805200000|2024-10-01 17:53:20|18526.1|18514.1|18523.6|18511.6|18526.1|18514.1|18523.6|18511.6|1
1727805210000|2024-10-01 17:53:30|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|11
1727805220000|2024-10-01 17:53:40|18523.6|18511.6|18521.1|18509.1|18523.6|18511.6|18521.1|18509.1|5
1727805230000|2024-10-01 17:53:50|18519.8|18507.8|18519.8|18507.8|18521.1|18509.1|18519.8|18507.8|6
1727805240000|2024-10-01 17:54:00|18518.6|18506.6|18518.6|18506.6|18518.6|18506.6|18518.6|18506.6|3
1727805250000|2024-10-01 17:54:10|18519.8|18507.8|18523.6|18511.6|18523.6|18511.6|18519.8|18507.8|14
1727805260000|2024-10-01 17:54:20|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|18523.6|18511.6|7
1727805270000|2024-10-01 17:54:30|18526.1|18514.1|18523.6|18511.6|18526.1|18514.1|18523.6|18511.6|10
1727805280000|2024-10-01 17:54:40|18524.8|18512.8|18526.1|18514.1|18526.1|18514.1|18523.6|18511.6|7
1727805290000|2024-10-01 17:54:50|18524.8|18512.8|18522.4|18510.4|18524.8|18512.8|18521.1|18509.1|14
1727805300000|2024-10-01 17:55:00|18522.3|18510.3|18522.3|18510.3|18523.6|18511.6|18522.3|18510.3|12
1727805310000|2024-10-01 17:55:10|18522.4|18510.4|18523.6|18511.6|18523.6|18511.6|18521.1|18509.1|7
1727805320000|2024-10-01 17:55:20|18524.8|18512.8|18524.8|18512.8|18524.8|18512.8|18523.6|18511.6|13
1727805330000|2024-10-01 17:55:30|18523.6|18511.6|18522.3|18510.3|18523.6|18511.6|18522.3|18510.3|1
1727805340000|2024-10-01 17:55:40|18521.1|18509.1|18522.3|18510.3|18523.6|18511.6|18521.1|18509.1|7
1727805350000|2024-10-01 17:55:50|||||||||8
1727805360000|2024-10-01 17:56:00|18523.6|18511.6|18522.3|18510.3|18524.8|18512.8|18521.1|18509.1|30
1727805370000|2024-10-01 17:56:10|18523.6|18511.6|18522.3|18510.3|18523.6|18511.6|18522.3|18510.3|8
1727805380000|2024-10-01 17:56:20|18521.1|18509.1|18521.1|18509.1|18521.1|18509.1|18521.1|18509.1|4
1727805390000|2024-10-01 17:56:30|18522.3|18510.3|18522.3|18510.3|18523.6|18511.6|18522.3|18510.3|13
1727805400000|2024-10-01 17:56:40|18523.6|18511.6|18523.5|18511.5|18523.6|18511.6|18522.3|18510.3|3
1727805410000|2024-10-01 17:56:50|18523.6|18511.6|18528.5|18516.5|18528.5|18516.5|18523.6|18511.6|24
1727805420000|2024-10-01 17:57:00|18527.3|18515.3|18526|18514|18527.3|18515.3|18526|18514|34
1727805430000|2024-10-01 17:57:10|18527.3|18515.3|18528.5|18516.5|18528.5|18516.5|18527.3|18515.3|5
1727805440000|2024-10-01 17:57:20|18527.3|18515.3|18531|18519|18531|18519|18527.3|18515.3|31
1727805450000|2024-10-01 17:57:30|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|20
1727805460000|2024-10-01 17:57:40|||||||||8
1727805470000|2024-10-01 17:57:50|18532.2|18520.2|18531|18519|18533.5|18521.5|18531|18519|29
1727805480000|2024-10-01 17:58:00|18533.5|18521.5|18533.5|18521.5|18534.7|18522.7|18533.5|18521.5|14
1727805490000|2024-10-01 17:58:10|18536|18524|18534.7|18522.7|18536|18524|18533.5|18521.5|19
1727805500000|2024-10-01 17:58:20|18535.9|18523.9|18533.5|18521.5|18535.9|18523.9|18533.5|18521.5|2
1727805510000|2024-10-01 17:58:30|18531|18519|18531|18519|18531|18519|18531|18519|11
1727805520000|2024-10-01 17:58:40|||||||||2
1727805530000|2024-10-01 17:58:50|18528.5|18516.5|18528.5|18516.5|18528.5|18516.5|18528.5|18516.5|8
1727805540000|2024-10-01 17:59:00|18529.7|18517.7|18531|18519|18532.2|18520.2|18528.5|18516.5|28
1727805550000|2024-10-01 17:59:10|18529.7|18517.7|18529.7|18517.7|18531|18519|18528.5|18516.5|60
1727805560000|2024-10-01 17:59:20|18531|18519|18526|18514|18531|18519|18526|18514|71
1727805570000|2024-10-01 17:59:30|18523.5|18511.5|18523.5|18511.5|18523.5|18511.5|18523.5|18511.5|104
1727805580000|2024-10-01 17:59:40|||||||||129
1727805590000|2024-10-01 17:59:50|18524.7|18512.7|18528.5|18516.5|18528.5|18516.5|18524.7|18512.7|63
1727805600000|2024-10-01 18:00:00|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|18531|18519|59
1727805610000|2024-10-01 18:00:10|18534.8|18522.8|18532.3|18520.3|18534.8|18522.8|18529.8|18517.8|113
1727805620000|2024-10-01 18:00:20|18531|18519|18531|18519|18531|18519|18529.8|18517.8|15
1727805630000|2024-10-01 18:00:30|||||||||5
1727805640000|2024-10-01 18:00:40|||||||||1
1727805650000|2024-10-01 18:00:50|18528.5|18516.5|18523.5|18511.5|18528.5|18516.5|18523.5|18511.5|45
1727805660000|2024-10-01 18:01:00|18521|18509|18523.5|18511.5|18523.5|18511.5|18521|18509|7
1727805670000|2024-10-01 18:01:10|||||||||9
1727805680000|2024-10-01 18:01:20|18521|18509|18519.8|18507.8|18522.3|18510.3|18518.5|18506.5|14
1727805690000|2024-10-01 18:01:30|18521|18509|18522.3|18510.3|18523.5|18511.5|18521|18509|4
1727805700000|2024-10-01 18:01:40|||||||||3
1727805710000|2024-10-01 18:01:50|18523.5|18511.5|18521|18509|18523.5|18511.5|18521|18509|36
1727805720000|2024-10-01 18:02:00|18519.8|18507.8|18521|18509|18523.5|18511.5|18519.8|18507.8|47
1727805730000|2024-10-01 18:02:10|18523.5|18511.5|18522.3|18510.3|18523.5|18511.5|18522.3|18510.3|4
1727805740000|2024-10-01 18:02:20|18523.5|18511.5|18523.5|18511.5|18524.8|18512.8|18522.3|18510.3|3
1727805780000|2024-10-01 18:03:00|||||||||5
1727805790000|2024-10-01 18:03:10|18522.3|18510.3|18518.6|18506.6|18522.3|18510.3|18518.6|18506.6|36
1727805800000|2024-10-01 18:03:20|||||||||12
1727805810000|2024-10-01 18:03:30|18523.6|18511.6|18517.3|18505.3|18523.6|18511.6|18517.3|18505.3|24
1727805820000|2024-10-01 18:03:40|18516.1|18504.1|18521.1|18509.1|18521.1|18509.1|18516.1|18504.1|9
1727805830000|2024-10-01 18:03:50|18523.6|18511.6|18523.6|18511.6|18523.6|18511.6|18523.6|18511.6|14
1727805840000|2024-10-01 18:04:00|18522.3|18510.3|18522.3|18510.3|18522.3|18510.3|18519.8|18507.8|12
1727805850000|2024-10-01 18:04:10|18521.1|18509.1|18522.3|18510.3|18522.3|18510.3|18519.8|18507.8|0
1727805860000|2024-10-01 18:04:20|18523.5|18511.5|18526|18514|18526|18514|18523.5|18511.5|16
1727805870000|2024-10-01 18:04:30|18523.5|18511.5|18522.3|18510.3|18523.5|18511.5|18521|18509|5
1727805880000|2024-10-01 18:04:40|18521|18509|18518.5|18506.5|18522.3|18510.3|18518.5|18506.5|9
1727805890000|2024-10-01 18:04:50|18519.7|18507.7|18517.2|18505.2|18521|18509|18517.2|18505.2|15
1727875800000|2024-10-02 13:30:00|18510.9|18498.9|18545.9|18533.9|18547.1|18535.1|18510.9|18498.9|110
1727875810000|2024-10-02 13:30:10|18544.7|18532.7|18550.9|18538.9|18551|18539|18528.5|18516.5|62
1727875820000|2024-10-02 13:30:20|18552.2|18540.2|18549.8|18537.8|18552.2|18540.2|18549.7|18537.7|25
1727875830000|2024-10-02 13:30:30|18549.7|18537.7|18557.1|18545.1|18560.8|18548.8|18549.7|18537.7|36
1727875840000|2024-10-02 13:30:40|18560.8|18548.8|18557.1|18545.1|18560.8|18548.8|18557.1|18545.1|9
1727875850000|2024-10-02 13:30:50|18557.2|18545.2|18552.1|18540.1|18559.6|18547.6|18552.1|18540.1|33
1727875860000|2024-10-02 13:31:00|18547.2|18535.2|18553.4|18541.4|18553.4|18541.4|18547.2|18535.2|22
1727875870000|2024-10-02 13:31:10|18552.1|18540.1|18559.6|18547.6|18563.3|18551.3|18552.1|18540.1|72
1727875880000|2024-10-02 13:31:20|18562|18550|18557.1|18545.1|18564.5|18552.5|18555.9|18543.9|51
1727875890000|2024-10-02 13:31:30|18560.8|18548.8|18557.1|18545.1|18565.7|18553.7|18557.1|18545.1|30
1727875900000|2024-10-02 13:31:40|18560.8|18548.8|18557.1|18545.1|18560.8|18548.8|18554.6|18542.6|21
1727875910000|2024-10-02 13:31:50|18559.6|18547.6|18557.1|18545.1|18559.6|18547.6|18557.1|18545.1|23
1727875920000|2024-10-02 13:32:00|18558.3|18546.3|18559.6|18547.6|18559.6|18547.6|18558.3|18546.3|11
1727875930000|2024-10-02 13:32:10|18557.1|18545.1|18554.6|18542.6|18557.1|18545.1|18553.3|18541.3|36
1727875940000|2024-10-02 13:32:20|18554.5|18542.5|18560.7|18548.7|18562|18550|18554.5|18542.5|39
1727875950000|2024-10-02 13:32:30|18562|18550|18561.9|18549.9|18562|18550|18561.9|18549.9|7
1727875960000|2024-10-02 13:32:40|18560.7|18548.7|18559.4|18547.4|18560.7|18548.7|18557|18545|27
1727875970000|2024-10-02 13:32:50|18560.7|18548.7|18561.9|18549.9|18564.5|18552.5|18560.7|18548.7|28
1727875980000|2024-10-02 13:33:00|18562|18550|18560.7|18548.7|18566.9|18554.9|18558.2|18546.2|30
1727875990000|2024-10-02 13:33:10|18561.9|18549.9|18561.9|18549.9|18561.9|18549.9|18561.8|18549.8|6
1727876000000|2024-10-02 13:33:20|18561.8|18549.8|18564.3|18552.3|18564.3|18552.3|18559.4|18547.4|24
1727876010000|2024-10-02 13:33:30|18563.1|18551.1|18564.3|18552.3|18564.3|18552.3|18560.6|18548.6|19
1727876020000|2024-10-02 13:33:40|18569.3|18557.3|18573.1|18561.1|18573.1|18561.1|18569.3|18557.3|14
1727876030000|2024-10-02 13:33:50|18574.3|18562.3|18575.6|18563.6|18575.6|18563.6|18570.6|18558.6|24
1727876040000|2024-10-02 13:34:00|18573.2|18561.2|18565.8|18553.8|18573.2|18561.2|18562|18550|25
1727876050000|2024-10-02 13:34:10|18564.5|18552.5|18567.1|18555.1|18567.1|18555.1|18563.3|18551.3|15
1727876060000|2024-10-02 13:34:20|18565.8|18553.8|18575.9|18563.9|18575.9|18563.9|18565.8|18553.8|9
1727876070000|2024-10-02 13:34:30|18574.7|18562.7|18568.5|18556.5|18577.1|18565.1|18568.5|18556.5|15
1727876080000|2024-10-02 13:34:40|18569.8|18557.8|18573.4|18561.4|18573.4|18561.4|18568.5|18556.5|9
1727876090000|2024-10-02 13:34:50|18572.2|18560.2|18574.7|18562.7|18574.7|18562.7|18572.2|18560.2|6
1727876100000|2024-10-02 13:35:00|18571|18559|18573.4|18561.4|18574.7|18562.7|18567.2|18555.2|20
1727876110000|2024-10-02 13:35:10|18569.7|18557.7|18573.4|18561.4|18574.6|18562.6|18569.7|18557.7|35
1727876120000|2024-10-02 13:35:20|18577.1|18565.1|18577.2|18565.2|18577.2|18565.2|18577.1|18565.1|11
1727876130000|2024-10-02 13:35:30|||||||||2
1727876140000|2024-10-02 13:35:40|18577.1|18565.1|18579.7|18567.7|18579.7|18567.7|18571|18559|34
1727876150000|2024-10-02 13:35:50|18577.2|18565.2|18575.9|18563.9|18577.2|18565.2|18574.7|18562.7|11
1727876160000|2024-10-02 13:36:00|18577.2|18565.2|18580.9|18568.9|18583.4|18571.4|18577.2|18565.2|25
1727876170000|2024-10-02 13:36:10|18578.4|18566.4|18573.4|18561.4|18578.4|18566.4|18573.4|18561.4|16
1727876180000|2024-10-02 13:36:20|18573.5|18561.5|18577.2|18565.2|18577.2|18565.2|18572.2|18560.2|8
1727876190000|2024-10-02 13:36:30|18577.3|18565.3|18577.2|18565.2|18577.3|18565.3|18576|18564|7
1727876200000|2024-10-02 13:36:40|18578.5|18566.5|18576|18564|18578.5|18566.5|18574.7|18562.7|13
1727876210000|2024-10-02 13:36:50|18577.2|18565.2|18577.2|18565.2|18577.2|18565.2|18577.2|18565.2|2
1727876220000|2024-10-02 13:37:00|18576|18564|18577.3|18565.3|18577.3|18565.3|18576|18564|3
1727876230000|2024-10-02 13:37:10|18576|18564|18574.7|18562.7|18577.2|18565.2|18574.7|18562.7|14
1727876240000|2024-10-02 13:37:20|18576|18564|18574.7|18562.7|18576|18564|18574.7|18562.7|5
1727876250000|2024-10-02 13:37:30|18574.8|18562.8|18566|18554|18574.8|18562.8|18566|18554|15
1727876260000|2024-10-02 13:37:40|18564.8|18552.8|18568.5|18556.5|18571|18559|18564.7|18552.7|29
1727876270000|2024-10-02 13:37:50|18569.7|18557.7|18568.5|18556.5|18569.8|18557.8|18567.3|18555.3|6
1727876280000|2024-10-02 13:38:00|18569.8|18557.8|18561.1|18549.1|18569.8|18557.8|18561|18549|13
1727876290000|2024-10-02 13:38:10|18559.8|18547.8|18567.3|18555.3|18568.5|18556.5|18557.3|18545.3|14
1727876300000|2024-10-02 13:38:20|18568.6|18556.6|18573.5|18561.5|18573.5|18561.5|18568.6|18556.6|12
1727876310000|2024-10-02 13:38:30|18574.8|18562.8|18573.5|18561.5|18574.8|18562.8|18572.3|18560.3|6
1727876320000|2024-10-02 13:38:40|18574.8|18562.8|18577.2|18565.2|18577.2|18565.2|18574.7|18562.7|9
1727876330000|2024-10-02 13:38:50|18577.3|18565.3|18577.2|18565.2|18577.3|18565.3|18577.2|18565.2|2
1727876340000|2024-10-02 13:39:00|18575.9|18563.9|18571|18559|18575.9|18563.9|18571|18559|6
1727876350000|2024-10-02 13:39:10|18572.2|18560.2|18567.2|18555.2|18572.2|18560.2|18567.2|18555.2|6
1727876360000|2024-10-02 13:39:20|18565.9|18553.9|18569.7|18557.7|18569.7|18557.7|18564.7|18552.7|11
1727876370000|2024-10-02 13:39:30|18569.8|18557.8|18576|18564|18576|18564|18569.8|18557.8|5
1727876380000|2024-10-02 13:39:40|18574.8|18562.8|18572.3|18560.3|18574.8|18562.8|18572.2|18560.2|2
1727876390000|2024-10-02 13:39:50|18572.2|18560.2|18569.8|18557.8|18572.3|18560.3|18569.8|18557.8|7
1727876400000|2024-10-02 13:40:00|18569.9|18557.9|18576|18564|18576|18564|18569.9|18557.9|18
1727876410000|2024-10-02 13:40:10|18576.1|18564.1|18572.3|18560.3|18578.5|18566.5|18572.3|18560.3|18
1727876420000|2024-10-02 13:40:20|18571|18559|18573.5|18561.5|18574.8|18562.8|18571|18559|9
1727876430000|2024-10-02 13:40:30|18574.8|18562.8|18573.5|18561.5|18574.8|18562.8|18573.5|18561.5|1
1727876440000|2024-10-02 13:40:40|18571.1|18559.1|18573.6|18561.6|18573.6|18561.6|18571.1|18559.1|3
1727876450000|2024-10-02 13:40:50|18574.8|18562.8|18571|18559|18574.8|18562.8|18571|18559|8
1727876460000|2024-10-02 13:41:00|18573.4|18561.4|18572.2|18560.2|18573.5|18561.5|18571|18559|10
1727876470000|2024-10-02 13:41:10|18571|18559|18567.3|18555.3|18571|18559|18567.3|18555.3|5
1727876480000|2024-10-02 13:41:20|18569.8|18557.8|18564.8|18552.8|18569.8|18557.8|18564.8|18552.8|17
1727876490000|2024-10-02 13:41:30|18566|18554|18567.3|18555.3|18568.5|18556.5|18566|18554|12
1727876500000|2024-10-02 13:41:40|18568.5|18556.5|18571|18559|18571|18559|18568.5|18556.5|1
1727876510000|2024-10-02 13:41:50|18569.8|18557.8|18571|18559|18571|18559|18569.8|18557.8|1
1727876520000|2024-10-02 13:42:00|18569.9|18557.9|18564.8|18552.8|18569.9|18557.9|18564.8|18552.8|11
1727876530000|2024-10-02 13:42:10|18564.9|18552.9|18567.4|18555.4|18567.4|18555.4|18564.9|18552.9|9
1727876540000|2024-10-02 13:42:20|18564.9|18552.9|18562.4|18550.4|18564.9|18552.9|18562.4|18550.4|10
1727876550000|2024-10-02 13:42:30|18561.2|18549.2|18559.9|18547.9|18561.2|18549.2|18559.9|18547.9|15
1727876560000|2024-10-02 13:42:40|18561.1|18549.1|18559.9|18547.9|18561.1|18549.1|18559.9|18547.9|6
1727876570000|2024-10-02 13:42:50|18561.1|18549.1|18561.1|18549.1|18561.1|18549.1|18561.1|18549.1|4
1727876580000|2024-10-02 13:43:00|18559.9|18547.9|18559.9|18547.9|18561.1|18549.1|18559.9|18547.9|15
1727876590000|2024-10-02 13:43:10|18562.4|18550.4|18563.7|18551.7|18563.7|18551.7|18562.4|18550.4|13
1727876600000|2024-10-02 13:43:20|18562.5|18550.5|18563.7|18551.7|18563.7|18551.7|18562.5|18550.5|1
1727876610000|2024-10-02 13:43:30|18564.9|18552.9|18566.1|18554.1|18566.1|18554.1|18563.7|18551.7|5
1727876620000|2024-10-02 13:43:40|18564.9|18552.9|18562.4|18550.4|18564.9|18552.9|18562.4|18550.4|3
1727876640000|2024-10-02 13:44:00|||||||||2
1727876650000|2024-10-02 13:44:10|18562.5|18550.5|18560|18548|18564.9|18552.9|18560|18548|16
1727876660000|2024-10-02 13:44:20|18562.5|18550.5|18560|18548|18563.7|18551.7|18560|18548|9
1727876670000|2024-10-02 13:44:30|18561.2|18549.2|18562.5|18550.5|18562.5|18550.5|18560|18548|1
1727876680000|2024-10-02 13:44:40|18561.2|18549.2|18560|18548|18561.2|18549.2|18560|18548|2
1727876690000|2024-10-02 13:44:50|18557.6|18545.6|18555|18543|18558.8|18546.8|18553.8|18541.8|40
1727876700000|2024-10-02 13:45:00|18553.8|18541.8|18566.2|18554.2|18566.2|18554.2|18553.8|18541.8|24
1727876710000|2024-10-02 13:45:10|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|6
1727876720000|2024-10-02 13:45:20|18566.2|18554.2|18565|18553|18566.2|18554.2|18564.9|18552.9|9
1727876730000|2024-10-02 13:45:30|||||||||6
1727876740000|2024-10-02 13:45:40|18561.2|18549.2|18564.9|18552.9|18564.9|18552.9|18561.2|18549.2|11
1727876750000|2024-10-02 13:45:50|18566.1|18554.1|18566.1|18554.1|18566.1|18554.1|18566.1|18554.1|3
1727876760000|2024-10-02 13:46:00|18567.4|18555.4|18569.9|18557.9|18569.9|18557.9|18567.4|18555.4|2
1727876770000|2024-10-02 13:46:10|18571.1|18559.1|18573.6|18561.6|18574.8|18562.8|18571.1|18559.1|14
1727876780000|2024-10-02 13:46:20|18576.1|18564.1|18574.8|18562.8|18577.3|18565.3|18574.8|18562.8|8
1727876790000|2024-10-02 13:46:30|||||||||3
1727876800000|2024-10-02 13:46:40|18576|18564|18577.3|18565.3|18577.3|18565.3|18576|18564|8
1727876810000|2024-10-02 13:46:50|18578.5|18566.5|18577.3|18565.3|18579.8|18567.8|18577.3|18565.3|38
1727876820000|2024-10-02 13:47:00|18579.8|18567.8|18586.1|18574.1|18587.3|18575.3|18578.5|18566.5|23
1727876830000|2024-10-02 13:47:10|18586|18574|18579.8|18567.8|18587.3|18575.3|18579.8|18567.8|35
1727876840000|2024-10-02 13:47:20|18577.3|18565.3|18578.6|18566.6|18579.8|18567.8|18577.3|18565.3|22
1727876850000|2024-10-02 13:47:30|18577.4|18565.4|18579.8|18567.8|18579.8|18567.8|18577.3|18565.3|9
1727876860000|2024-10-02 13:47:40|18579.9|18567.9|18579.9|18567.9|18579.9|18567.9|18579.9|18567.9|4
1727876870000|2024-10-02 13:47:50|18582.3|18570.3|18579.8|18567.8|18582.3|18570.3|18579.8|18567.8|9
1727876880000|2024-10-02 13:48:00|18581|18569|18579.8|18567.8|18584.8|18572.8|18579.8|18567.8|13
1727876890000|2024-10-02 13:48:10|18581.1|18569.1|18581.1|18569.1|18581.1|18569.1|18581.1|18569.1|3
1727876900000|2024-10-02 13:48:20|18582.3|18570.3|18586.1|18574.1|18587.3|18575.3|18582.3|18570.3|35
1727876910000|2024-10-02 13:48:30|18587.3|18575.3|18594.8|18582.8|18596|18584|18587.3|18575.3|24
1727876920000|2024-10-02 13:48:40|18596|18584|18591|18579|18596|18584|18588.6|18576.6|14
1727876930000|2024-10-02 13:48:50|18592.3|18580.3|18589.8|18577.8|18592.3|18580.3|18589.8|18577.8|3
1727876940000|2024-10-02 13:49:00|18588.6|18576.6|18591.1|18579.1|18593.6|18581.6|18588.6|18576.6|27
1727876950000|2024-10-02 13:49:10|18589.8|18577.8|18588.6|18576.6|18592.3|18580.3|18588.5|18576.5|12
1727876960000|2024-10-02 13:49:20|18589.8|18577.8|18591|18579|18591|18579|18589.8|18577.8|4
1727876970000|2024-10-02 13:49:30|18589.8|18577.8|18587.3|18575.3|18589.8|18577.8|18587.3|18575.3|9
1727876980000|2024-10-02 13:49:40|18588.6|18576.6|18589.8|18577.8|18589.8|18577.8|18588.6|18576.6|2
1727876990000|2024-10-02 13:49:50|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|12
1727877000000|2024-10-02 13:50:00|18587.3|18575.3|18589.8|18577.8|18589.8|18577.8|18587.3|18575.3|12
1727877010000|2024-10-02 13:50:10|18587.3|18575.3|18587.3|18575.3|18587.3|18575.3|18587.3|18575.3|5
1727877020000|2024-10-02 13:50:20|18586|18574|18582.3|18570.3|18586|18574|18582.3|18570.3|10
1727877030000|2024-10-02 13:50:30|18581.1|18569.1|18583.5|18571.5|18583.5|18571.5|18579.9|18567.9|16
1727877040000|2024-10-02 13:50:40|18583.6|18571.6|18582.3|18570.3|18583.6|18571.6|18582.3|18570.3|1
1727877050000|2024-10-02 13:50:50|18579.9|18567.9|18579.9|18567.9|18579.9|18567.9|18577.4|18565.4|7
1727877060000|2024-10-02 13:51:00|18576.1|18564.1|18577.4|18565.4|18577.4|18565.4|18576.1|18564.1|34
1727877070000|2024-10-02 13:51:10|18577.5|18565.5|18577.5|18565.5|18578.7|18566.7|18577.5|18565.5|11
1727877080000|2024-10-02 13:51:20|18577.4|18565.4|18569.9|18557.9|18577.4|18565.4|18569.9|18557.9|16
1727877090000|2024-10-02 13:51:30|18573.7|18561.7|18573.7|18561.7|18573.7|18561.7|18572.4|18560.4|2
1727877100000|2024-10-02 13:51:40|18573.6|18561.6|18573.7|18561.7|18573.7|18561.7|18573.6|18561.6|0
1727877110000|2024-10-02 13:51:50|18574.9|18562.9|18573.7|18561.7|18574.9|18562.9|18573.7|18561.7|3
1727877120000|2024-10-02 13:52:00|18574.9|18562.9|18573.7|18561.7|18574.9|18562.9|18573.7|18561.7|1
1727877130000|2024-10-02 13:52:10|18572.4|18560.4|18570|18558|18572.4|18560.4|18569.9|18557.9|13
1727877140000|2024-10-02 13:52:20|18571.2|18559.2|18567.4|18555.4|18571.2|18559.2|18567.4|18555.4|7
1727877150000|2024-10-02 13:52:30|18568.7|18556.7|18567.5|18555.5|18568.7|18556.7|18567.5|18555.5|4
1727877160000|2024-10-02 13:52:40|18567.4|18555.4|18566.2|18554.2|18567.4|18555.4|18566.2|18554.2|2
1727877170000|2024-10-02 13:52:50|18567.4|18555.4|18565|18553|18567.4|18555.4|18563.8|18551.8|9
1727877180000|2024-10-02 13:53:00|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|18561.3|18549.3|3
1727877190000|2024-10-02 13:53:10|18560.1|18548.1|18560.1|18548.1|18560.1|18548.1|18560.1|18548.1|7
1727877200000|2024-10-02 13:53:20|18565|18553|18567.6|18555.6|18567.6|18555.6|18565|18553|20
1727877210000|2024-10-02 13:53:30|18561.4|18549.4|18561.3|18549.3|18561.4|18549.4|18561.3|18549.3|6
1727877220000|2024-10-02 13:53:40|18561.4|18549.4|18567.5|18555.5|18568.8|18556.8|18561.4|18549.4|25
1727877230000|2024-10-02 13:53:50|18565|18553|18567.5|18555.5|18567.5|18555.5|18565|18553|11
1727877240000|2024-10-02 13:54:00|18565|18553|18561.2|18549.2|18566.2|18554.2|18560|18548|17
1727877250000|2024-10-02 13:54:10|18561.3|18549.3|18563.8|18551.8|18563.8|18551.8|18561.3|18549.3|3
1727877260000|2024-10-02 13:54:20|18565|18553|18560|18548|18565|18553|18560|18548|5
1727877270000|2024-10-02 13:54:30|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|5
1727877280000|2024-10-02 13:54:40|18562.5|18550.5|18566.3|18554.3|18570|18558|18562.5|18550.5|30
1727877290000|2024-10-02 13:54:50|18567.6|18555.6|18567.6|18555.6|18567.6|18555.6|18567.5|18555.5|5
1727877300000|2024-10-02 13:55:00|18566.3|18554.3|18567.6|18555.6|18567.6|18555.6|18565.1|18553.1|19
1727877310000|2024-10-02 13:55:10|18566.4|18554.4|18563.8|18551.8|18566.4|18554.4|18563.8|18551.8|15
1727877320000|2024-10-02 13:55:20|18562.6|18550.6|18563.8|18551.8|18565|18553|18562.6|18550.6|5
1727877330000|2024-10-02 13:55:30|18565.1|18553.1|18562.4|18550.4|18568.8|18556.8|18562.4|18550.4|15
1727877340000|2024-10-02 13:55:40|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|0
1727877350000|2024-10-02 13:55:50|18563.8|18551.8|18562.5|18550.5|18565|18553|18562.5|18550.5|4
1727877360000|2024-10-02 13:56:00|18563.7|18551.7|18558.7|18546.7|18563.7|18551.7|18558.7|18546.7|17
1727877370000|2024-10-02 13:56:10|18557.5|18545.5|18557.4|18545.4|18558.7|18546.7|18557.4|18545.4|5
1727877380000|2024-10-02 13:56:20|18558.7|18546.7|18556.2|18544.2|18558.7|18546.7|18556.2|18544.2|8
1727877390000|2024-10-02 13:56:30|18557.4|18545.4|18553.6|18541.6|18557.4|18545.4|18553.6|18541.6|17
1727877400000|2024-10-02 13:56:40|18554.8|18542.8|18556.1|18544.1|18556.1|18544.1|18554.8|18542.8|6
1727877410000|2024-10-02 13:56:50|18557.3|18545.3|18557.3|18545.3|18558.5|18546.5|18557.3|18545.3|4
1727877420000|2024-10-02 13:57:00|18563.5|18551.5|18567.3|18555.3|18567.3|18555.3|18562.3|18550.3|10
1727877430000|2024-10-02 13:57:10|18568.5|18556.5|18569.8|18557.8|18569.8|18557.8|18568.5|18556.5|5
1727877440000|2024-10-02 13:57:20|18569.7|18557.7|18564.8|18552.8|18569.7|18557.7|18564.8|18552.8|4
1727877450000|2024-10-02 13:57:30|18566|18554|18568.5|18556.5|18568.5|18556.5|18564.8|18552.8|3
1727877460000|2024-10-02 13:57:40|18564.8|18552.8|18561|18549|18564.8|18552.8|18561|18549|17
1727877470000|2024-10-02 13:57:50|18559.8|18547.8|18559.9|18547.9|18562.3|18550.3|18556|18544|19
1727877480000|2024-10-02 13:58:00|18561.1|18549.1|18561.2|18549.2|18562.4|18550.4|18561.1|18549.1|3
1727877490000|2024-10-02 13:58:10|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|0
1727877500000|2024-10-02 13:58:20|18562.3|18550.3|18559.9|18547.9|18562.3|18550.3|18559.9|18547.9|4
1727877520000|2024-10-02 13:58:40|18562.3|18550.3|18561.1|18549.1|18562.4|18550.4|18561.1|18549.1|8
1727877530000|2024-10-02 13:58:50|18559.9|18547.9|18558.6|18546.6|18559.9|18547.9|18558.6|18546.6|13
1727877540000|2024-10-02 13:59:00|||||||||3
1727877550000|2024-10-02 13:59:10|18558.7|18546.7|18559.8|18547.8|18559.8|18547.8|18557.4|18545.4|6
1727877560000|2024-10-02 13:59:20|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|18559.9|18547.9|0
1727877570000|2024-10-02 13:59:30|18563.6|18551.6|18564.9|18552.9|18564.9|18552.9|18563.6|18551.6|3
1727877590000|2024-10-02 13:59:50|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|9
1727877600000|2024-10-02 14:00:00|||||||||8
1727877620000|2024-10-02 14:00:20|||||||||6
1727877630000|2024-10-02 14:00:30|18564.9|18552.9|18567.3|18555.3|18567.3|18555.3|18564.9|18552.9|6
1727877650000|2024-10-02 14:00:50|||||||||3
1727877660000|2024-10-02 14:01:00|18569.8|18557.8|18572.3|18560.3|18572.3|18560.3|18569.8|18557.8|5
1727877670000|2024-10-02 14:01:10|18568.5|18556.5|18564.9|18552.9|18569.8|18557.8|18564.9|18552.9|15
1727877680000|2024-10-02 14:01:20|18563.6|18551.6|18564.9|18552.9|18564.9|18552.9|18563.6|18551.6|2
1727877690000|2024-10-02 14:01:30|18563.7|18551.7|18562.4|18550.4|18563.7|18551.7|18562.4|18550.4|2
1727877700000|2024-10-02 14:01:40|18561.2|18549.2|18563.7|18551.7|18564.9|18552.9|18561.2|18549.2|4
1727877710000|2024-10-02 14:01:50|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|7
1727877720000|2024-10-02 14:02:00|18566.2|18554.2|18564.9|18552.9|18566.2|18554.2|18562.5|18550.5|31
1727877730000|2024-10-02 14:02:10|18563.7|18551.7|18563.7|18551.7|18563.7|18551.7|18563.7|18551.7|0
1727877750000|2024-10-02 14:02:30|18564.9|18552.9|18564.9|18552.9|18564.9|18552.9|18563.7|18551.7|0
1727877760000|2024-10-02 14:02:40|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|1
1727877770000|2024-10-02 14:02:50|18568.7|18556.7|18566.2|18554.2|18569.9|18557.9|18566.2|18554.2|7
1727877780000|2024-10-02 14:03:00|18565|18553|18565|18553|18565|18553|18565|18553|0
1727877790000|2024-10-02 14:03:10|18566.2|18554.2|18566.2|18554.2|18566.2|18554.2|18566.2|18554.2|1
1727877800000|2024-10-02 14:03:20|18567.4|18555.4|18568.7|18556.7|18568.7|18556.7|18567.4|18555.4|4
1727877810000|2024-10-02 14:03:30|18569.9|18557.9|18568.7|18556.7|18569.9|18557.9|18568.7|18556.7|20
1727877820000|2024-10-02 14:03:40|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|2
1727877830000|2024-10-02 14:03:50|18568.7|18556.7|18570|18558|18570|18558|18568.7|18556.7|1
1727877850000|2024-10-02 14:04:10|18567.5|18555.5|18567.5|18555.5|18568.7|18556.7|18567.5|18555.5|13
1727877860000|2024-10-02 14:04:20|18570|18558|18570|18558|18570|18558|18570|18558|4
1727877870000|2024-10-02 14:04:30|18567.6|18555.6|18570|18558|18570|18558|18567.6|18555.6|5
1727877880000|2024-10-02 14:04:40|18567.6|18555.6|18565.1|18553.1|18567.6|18555.6|18565.1|18553.1|15
1727877890000|2024-10-02 14:04:50|18566.3|18554.3|18565.1|18553.1|18566.3|18554.3|18565.1|18553.1|3
1727877900000|2024-10-02 14:05:00|18566.3|18554.3|18572.6|18560.6|18572.6|18560.6|18566.3|18554.3|13
1727877910000|2024-10-02 14:05:10|18570.1|18558.1|18572.6|18560.6|18572.6|18560.6|18570.1|18558.1|5
1727877920000|2024-10-02 14:05:20|18568.9|18556.9|18568.9|18556.9|18568.9|18556.9|18568.9|18556.9|12
1727877930000|2024-10-02 14:05:30|18570.1|18558.1|18570.1|18558.1|18570.1|18558.1|18570.1|18558.1|0
1727877940000|2024-10-02 14:05:40|18572.6|18560.6|18570.1|18558.1|18572.6|18560.6|18570.1|18558.1|1
1727877950000|2024-10-02 14:05:50|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|18570.1|18558.1|7
1727877960000|2024-10-02 14:06:00|18570.1|18558.1|18570.1|18558.1|18570.1|18558.1|18570.1|18558.1|1
1727877970000|2024-10-02 14:06:10|18568.8|18556.8|18570.1|18558.1|18570.1|18558.1|18568.8|18556.8|7
1727877980000|2024-10-02 14:06:20|||||||||3
1727877990000|2024-10-02 14:06:30|||||||||6
1727878000000|2024-10-02 14:06:40|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|6
1727878020000|2024-10-02 14:07:00|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|15
1727878030000|2024-10-02 14:07:10|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|6
1727878040000|2024-10-02 14:07:20|18567.6|18555.6|18566.3|18554.3|18567.6|18555.6|18566.3|18554.3|1
1727878050000|2024-10-02 14:07:30|18565.1|18553.1|18563.9|18551.9|18565.1|18553.1|18563.8|18551.8|12
1727878060000|2024-10-02 14:07:40|18562.7|18550.7|18562.6|18550.6|18562.7|18550.7|18562.6|18550.6|0
1727878070000|2024-10-02 14:07:50|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|4
1727878080000|2024-10-02 14:08:00|18565.1|18553.1|18565.2|18553.2|18565.2|18553.2|18565.1|18553.1|5
1727878090000|2024-10-02 14:08:10|18565.1|18553.1|18565.2|18553.2|18565.2|18553.2|18565.1|18553.1|1
1727878100000|2024-10-02 14:08:20|18567.6|18555.6|18567.6|18555.6|18567.6|18555.6|18567.6|18555.6|4
1727878110000|2024-10-02 14:08:30|18567.7|18555.7|18568.9|18556.9|18568.9|18556.9|18567.7|18555.7|9
1727878120000|2024-10-02 14:08:40|18567.7|18555.7|18567.7|18555.7|18568.9|18556.9|18567.7|18555.7|1
1727878130000|2024-10-02 14:08:50|18568.9|18556.9|18570.1|18558.1|18570.2|18558.2|18568.9|18556.9|6
1727878140000|2024-10-02 14:09:00|18567.6|18555.6|18567.7|18555.7|18568.9|18556.9|18567.6|18555.6|9
1727878150000|2024-10-02 14:09:10|18568.9|18556.9|18568.9|18556.9|18568.9|18556.9|18568.9|18556.9|1
1727878160000|2024-10-02 14:09:20|18570.1|18558.1|18570.1|18558.1|18570.1|18558.1|18570.1|18558.1|31
1727878170000|2024-10-02 14:09:30|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18566.5|18554.5|28
1727878180000|2024-10-02 14:09:40|18566.5|18554.5|18570.2|18558.2|18570.2|18558.2|18566.5|18554.5|2
1727878190000|2024-10-02 14:09:50|||||||||6
1727878200000|2024-10-02 14:10:00|18571.4|18559.4|18571.4|18559.4|18571.4|18559.4|18570.2|18558.2|4
1727878210000|2024-10-02 14:10:10|18572.6|18560.6|18573.8|18561.8|18573.8|18561.8|18571.4|18559.4|6
1727878230000|2024-10-02 14:10:30|18575.1|18563.1|18575.1|18563.1|18577.5|18565.5|18573.8|18561.8|7
1727878240000|2024-10-02 14:10:40|18572.6|18560.6|18572.6|18560.6|18572.6|18560.6|18572.6|18560.6|17
1727878250000|2024-10-02 14:10:50|18571.4|18559.4|18572.6|18560.6|18572.6|18560.6|18571.4|18559.4|4
1727878260000|2024-10-02 14:11:00|18571.4|18559.4|18572.6|18560.6|18572.6|18560.6|18571.4|18559.4|4
1727878280000|2024-10-02 14:11:20|||||||||2
1727878290000|2024-10-02 14:11:30|||||||||1
1727878300000|2024-10-02 14:11:40|18571.4|18559.4|18572.6|18560.6|18572.6|18560.6|18571.4|18559.4|2
1727878310000|2024-10-02 14:11:50|18571.4|18559.4|18570.1|18558.1|18571.4|18559.4|18570.1|18558.1|8
1727878320000|2024-10-02 14:12:00|18568.9|18556.9|18567.6|18555.6|18568.9|18556.9|18567.6|18555.6|6
1727878330000|2024-10-02 14:12:10|18560.2|18548.2|18562.7|18550.7|18562.7|18550.7|18560.2|18548.2|6
1727878340000|2024-10-02 14:12:20|18560.2|18548.2|18560.2|18548.2|18560.3|18548.3|18560.2|18548.2|1
1727878350000|2024-10-02 14:12:30|18560.3|18548.3|18560.3|18548.3|18560.3|18548.3|18560.2|18548.2|3
1727878360000|2024-10-02 14:12:40|18556.5|18544.5|18557.8|18545.8|18561.4|18549.4|18556.5|18544.5|25
1727878370000|2024-10-02 14:12:50|18557.7|18545.7|18560.2|18548.2|18560.2|18548.2|18557.7|18545.7|2
1727878380000|2024-10-02 14:13:00|18557.8|18545.8|18560.3|18548.3|18562.7|18550.7|18557.7|18545.7|8
1727878390000|2024-10-02 14:13:10|18561.5|18549.5|18565.2|18553.2|18565.2|18553.2|18561.5|18549.5|6
1727878400000|2024-10-02 14:13:20|18567.7|18555.7|18565.2|18553.2|18570.2|18558.2|18565.2|18553.2|11
1727878420000|2024-10-02 14:13:40|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|3
1727878430000|2024-10-02 14:13:50|||||||||3
1727878440000|2024-10-02 14:14:00|18565.2|18553.2|18557.7|18545.7|18566.4|18554.4|18557.7|18545.7|14
1727878450000|2024-10-02 14:14:10|18556.5|18544.5|18557.7|18545.7|18558.9|18546.9|18555.2|18543.2|33
1727878460000|2024-10-02 14:14:20|18558.9|18546.9|18561.4|18549.4|18561.4|18549.4|18558.9|18546.9|15
1727878470000|2024-10-02 14:14:30|18561.5|18549.5|18561.4|18549.4|18561.5|18549.5|18560.2|18548.2|10
1727878480000|2024-10-02 14:14:40|18560.2|18548.2|18562.7|18550.7|18563.9|18551.9|18560.2|18548.2|5
1727878490000|2024-10-02 14:14:50|18563.9|18551.9|18563.9|18551.9|18565.2|18553.2|18563.9|18551.9|5
1727878500000|2024-10-02 14:15:00|18562.7|18550.7|18563.9|18551.9|18563.9|18551.9|18562.7|18550.7|7
1727878520000|2024-10-02 14:15:20|18565.2|18553.2|18564|18552|18565.2|18553.2|18564|18552|5
1727878530000|2024-10-02 14:15:30|18565.2|18553.2|18564|18552|18565.2|18553.2|18564|18552|1
1727878550000|2024-10-02 14:15:50|18565.2|18553.2|18570.2|18558.2|18571.4|18559.4|18565.2|18553.2|17
1727878560000|2024-10-02 14:16:00|18567.7|18555.7|18570.2|18558.2|18572.6|18560.6|18567.7|18555.7|12
1727878570000|2024-10-02 14:16:10|18571.4|18559.4|18570.2|18558.2|18573.8|18561.8|18570.2|18558.2|11
1727878580000|2024-10-02 14:16:20|18571.4|18559.4|18571.4|18559.4|18571.4|18559.4|18570.2|18558.2|4
1727878590000|2024-10-02 14:16:30|18570.2|18558.2|18570.2|18558.2|18570.2|18558.2|18567.7|18555.7|13
1727878600000|2024-10-02 14:16:40|18570.1|18558.1|18567.7|18555.7|18570.1|18558.1|18567.7|18555.7|14
1727878610000|2024-10-02 14:16:50|18568.9|18556.9|18575.2|18563.2|18575.2|18563.2|18568.9|18556.9|21
1727878620000|2024-10-02 14:17:00|18574|18562|18575.2|18563.2|18577.7|18565.7|18574|18562|18
1727878630000|2024-10-02 14:17:10|18574|18562|18575.2|18563.2|18575.2|18563.2|18573.9|18561.9|10
1727878640000|2024-10-02 14:17:20|18572.8|18560.8|18577.6|18565.6|18577.6|18565.6|18572.8|18560.8|14
1727878650000|2024-10-02 14:17:30|18576.4|18564.4|18577.6|18565.6|18577.6|18565.6|18576.4|18564.4|5
1727878660000|2024-10-02 14:17:40|18575.2|18563.2|18573.9|18561.9|18576.4|18564.4|18573.9|18561.9|6
1727878670000|2024-10-02 14:17:50|18578.9|18566.9|18578.9|18566.9|18582.7|18570.7|18578.9|18566.9|19
1727878680000|2024-10-02 14:18:00|18576.4|18564.4|18572.7|18560.7|18576.4|18564.4|18572.7|18560.7|16
1727878690000|2024-10-02 14:18:10|||||||||2
1727878700000|2024-10-02 14:18:20|18573.9|18561.9|18573.9|18561.9|18573.9|18561.9|18572.7|18560.7|2
1727878710000|2024-10-02 14:18:30|18572.7|18560.7|18572.7|18560.7|18572.7|18560.7|18572.7|18560.7|0
1727878730000|2024-10-02 14:18:50|18572.6|18560.6|18570.2|18558.2|18572.6|18560.6|18570.2|18558.2|10
1727878740000|2024-10-02 14:19:00|18568.9|18556.9|18556.5|18544.5|18568.9|18556.9|18556.5|18544.5|19
1727878750000|2024-10-02 14:19:10|18556.6|18544.6|18560.3|18548.3|18560.3|18548.3|18556.6|18544.6|18
1727878760000|2024-10-02 14:19:20|18559|18547|18565.3|18553.3|18565.3|18553.3|18559|18547|20
1727878770000|2024-10-02 14:19:30|18564.1|18552.1|18565.3|18553.3|18566.5|18554.5|18562.8|18550.8|6
1727878780000|2024-10-02 14:19:40|18565.2|18553.2|18562.8|18550.8|18565.2|18553.2|18560.3|18548.3|23
1727878790000|2024-10-02 14:19:50|18565.3|18553.3|18564|18552|18565.3|18553.3|18564|18552|7
1727878800000|2024-10-02 14:20:00|18564.2|18552.2|18574|18562|18574|18562|18564.2|18552.2|61
1727878810000|2024-10-02 14:20:10|18575.3|18563.3|18574|18562|18575.3|18563.3|18572.8|18560.8|7
1727878820000|2024-10-02 14:20:20|18575.2|18563.2|18570.2|18558.2|18577.7|18565.7|18569|18557|27
1727878830000|2024-10-02 14:20:30|18569|18557|18577.6|18565.6|18577.6|18565.6|18567.7|18555.7|16
1727878840000|2024-10-02 14:20:40|18576.4|18564.4|18579|18567|18579|18567|18576.4|18564.4|10
1727878850000|2024-10-02 14:20:50|18578.9|18566.9|18578.9|18566.9|18578.9|18566.9|18578.9|18566.9|2
1727878860000|2024-10-02 14:21:00|18576.4|18564.4|18578.9|18566.9|18578.9|18566.9|18576.4|18564.4|10
1727878870000|2024-10-02 14:21:10|||||||||4
1727878880000|2024-10-02 14:21:20|18576.4|18564.4|18571.5|18559.5|18577.6|18565.6|18571.5|18559.5|6
1727878890000|2024-10-02 14:21:30|||||||||1
1727878900000|2024-10-02 14:21:40|18572.7|18560.7|18573.9|18561.9|18573.9|18561.9|18572.7|18560.7|3
1727878910000|2024-10-02 14:21:50|18572.6|18560.6|18568.9|18556.9|18573.9|18561.9|18568.9|18556.9|23
1727878920000|2024-10-02 14:22:00|||||||||1
1727878930000|2024-10-02 14:22:10|18566.5|18554.5|18566.5|18554.5|18566.5|18554.5|18566.5|18554.5|8
1727878940000|2024-10-02 14:22:20|18567.7|18555.7|18571.4|18559.4|18573.9|18561.9|18566.5|18554.5|31
1727878950000|2024-10-02 14:22:30|18570.2|18558.2|18566.5|18554.5|18571.4|18559.4|18566.5|18554.5|4
1727878960000|2024-10-02 14:22:40|18566.4|18554.4|18565.2|18553.2|18566.4|18554.4|18565.2|18553.2|8
1727878970000|2024-10-02 14:22:50|18563.9|18551.9|18563.9|18551.9|18565.1|18553.1|18563.9|18551.9|8
1727878980000|2024-10-02 14:23:00|18562.7|18550.7|18563.9|18551.9|18565.1|18553.1|18562.7|18550.7|3
1727879000000|2024-10-02 14:23:20|18565.1|18553.1|18565.2|18553.2|18566.4|18554.4|18565.1|18553.1|1
1727879010000|2024-10-02 14:23:30|18566.4|18554.4|18564|18552|18566.4|18554.4|18562.7|18550.7|4
1727879020000|2024-10-02 14:23:40|18563.9|18551.9|18562.7|18550.7|18563.9|18551.9|18562.7|18550.7|0
1727879060000|2024-10-02 14:24:20|18565.2|18553.2|18572.6|18560.6|18572.6|18560.6|18563.9|18551.9|33
1727879070000|2024-10-02 14:24:30|18573.9|18561.9|18572.6|18560.6|18573.9|18561.9|18570.1|18558.1|8
1727879080000|2024-10-02 14:24:40|18571.4|18559.4|18571.5|18559.5|18572.6|18560.6|18571.4|18559.4|5
1727879090000|2024-10-02 14:24:50|18571.4|18559.4|18573.9|18561.9|18573.9|18561.9|18571.4|18559.4|2
1727879100000|2024-10-02 14:25:00|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|5
1727879110000|2024-10-02 14:25:10|18572.7|18560.7|18575.2|18563.2|18575.2|18563.2|18572.7|18560.7|7
1727879120000|2024-10-02 14:25:20|18575.1|18563.1|18573.9|18561.9|18577.6|18565.6|18572.6|18560.6|20
1727879130000|2024-10-02 14:25:30|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|0
1727879140000|2024-10-02 14:25:40|18573.8|18561.8|18580.1|18568.1|18580.1|18568.1|18573.8|18561.8|9
1727879150000|2024-10-02 14:25:50|18582.6|18570.6|18586.4|18574.4|18586.4|18574.4|18582.6|18570.6|37
1727879160000|2024-10-02 14:26:00|18587.6|18575.6|18590|18578|18590.1|18578.1|18587.6|18575.6|9
1727879170000|2024-10-02 14:26:10|18589.9|18577.9|18580|18568|18589.9|18577.9|18580|18568|13
1727879180000|2024-10-02 14:26:20|18580.1|18568.1|18580.1|18568.1|18583.8|18571.8|18580.1|18568.1|10
1727879190000|2024-10-02 14:26:30|||||||||1
1727879200000|2024-10-02 14:26:40|||||||||8
1727879210000|2024-10-02 14:26:50|||||||||3
1727879220000|2024-10-02 14:27:00|||||||||7
1727879230000|2024-10-02 14:27:10|18580|18568|18578.8|18566.8|18580|18568|18578.8|18566.8|12
1727879240000|2024-10-02 14:27:20|18581.3|18569.3|18577.6|18565.6|18581.3|18569.3|18577.6|18565.6|12
1727879250000|2024-10-02 14:27:30|18577.5|18565.5|18578.7|18566.7|18578.7|18566.7|18577.5|18565.5|2
1727879260000|2024-10-02 14:27:40|18577.5|18565.5|18575|18563|18577.5|18565.5|18573.7|18561.7|8
1727879270000|2024-10-02 14:27:50|18572.6|18560.6|18575|18563|18575|18563|18572.6|18560.6|3
1727879280000|2024-10-02 14:28:00|18577.4|18565.4|18576.3|18564.3|18577.4|18565.4|18573.8|18561.8|14
1727879290000|2024-10-02 14:28:10|18571.4|18559.4|18572.6|18560.6|18572.6|18560.6|18570.1|18558.1|8
1727879300000|2024-10-02 14:28:20|18573.8|18561.8|18576.4|18564.4|18578.9|18566.9|18573.8|18561.8|20
1727879330000|2024-10-02 14:28:50|18577.6|18565.6|18575.1|18563.1|18577.6|18565.6|18575.1|18563.1|7
1727879340000|2024-10-02 14:29:00|18573.9|18561.9|18571.5|18559.5|18573.9|18561.9|18571.5|18559.5|11
1727879350000|2024-10-02 14:29:10|18572.7|18560.7|18571.5|18559.5|18572.7|18560.7|18571.5|18559.5|2
1727879360000|2024-10-02 14:29:20|18570.2|18558.2|18570.2|18558.2|18570.2|18558.2|18570.2|18558.2|1
1727879370000|2024-10-02 14:29:30|18571.5|18559.5|18570.2|18558.2|18571.5|18559.5|18570.2|18558.2|2
1727879380000|2024-10-02 14:29:40|18569|18557|18567.8|18555.8|18569|18557|18566.6|18554.6|6
1727879390000|2024-10-02 14:29:50|18566.6|18554.6|18567.8|18555.8|18567.8|18555.8|18566.6|18554.6|2
1727879400000|2024-10-02 14:30:00|18569|18557|18571.5|18559.5|18572.7|18560.7|18569|18557|11
1727879410000|2024-10-02 14:30:10|18570.2|18558.2|18567.8|18555.8|18570.2|18558.2|18567.8|18555.8|6
1727879420000|2024-10-02 14:30:20|18569|18557|18569|18557|18569|18557|18567.8|18555.8|7
1727879430000|2024-10-02 14:30:30|18570.2|18558.2|18572.7|18560.7|18572.7|18560.7|18570.2|18558.2|5
1727879450000|2024-10-02 14:30:50|18574|18562|18574|18562|18574|18562|18574|18562|4
1727879460000|2024-10-02 14:31:00|18575.2|18563.2|18574|18562|18576.4|18564.4|18574|18562|14
1727879470000|2024-10-02 14:31:10|18575.2|18563.2|18576.4|18564.4|18576.4|18564.4|18575.2|18563.2|4
1727879480000|2024-10-02 14:31:20|18575.2|18563.2|18577.7|18565.7|18577.7|18565.7|18575.2|18563.2|12
1727879490000|2024-10-02 14:31:30|18576.5|18564.5|18577.7|18565.7|18577.7|18565.7|18576.5|18564.5|21
1727879500000|2024-10-02 14:31:40|18572.8|18560.8|18575.2|18563.2|18575.2|18563.2|18572.8|18560.8|29
1727879510000|2024-10-02 14:31:50|18574|18562|18574|18562|18575.2|18563.2|18572.7|18560.7|5
1727879520000|2024-10-02 14:32:00|18575.2|18563.2|18574|18562|18575.2|18563.2|18574|18562|4
1727879530000|2024-10-02 14:32:10|18576.5|18564.5|18575.2|18563.2|18576.5|18564.5|18575.2|18563.2|12
1727879540000|2024-10-02 14:32:20|18576.4|18564.4|18577.7|18565.7|18578.9|18566.9|18576.4|18564.4|2
1727879550000|2024-10-02 14:32:30|18576.5|18564.5|18576.5|18564.5|18576.5|18564.5|18576.5|18564.5|1
1727879560000|2024-10-02 14:32:40|18577.7|18565.7|18577.7|18565.7|18577.7|18565.7|18577.7|18565.7|1
1727879570000|2024-10-02 14:32:50|18578.9|18566.9|18578.9|18566.9|18578.9|18566.9|18578.9|18566.9|0
1727879590000|2024-10-02 14:33:10|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|0
1727879610000|2024-10-02 14:33:30|18582.7|18570.7|18580.2|18568.2|18582.7|18570.7|18580.2|18568.2|8
1727879620000|2024-10-02 14:33:40|18579|18567|18577.7|18565.7|18579|18567|18577.7|18565.7|6
1727879630000|2024-10-02 14:33:50|||||||||1
1727879640000|2024-10-02 14:34:00|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|7
1727879650000|2024-10-02 14:34:10|18574|18562|18576.5|18564.5|18576.5|18564.5|18574|18562|28
1727879660000|2024-10-02 14:34:20|18575.3|18563.3|18571.5|18559.5|18575.3|18563.3|18571.5|18559.5|9
1727879670000|2024-10-02 14:34:30|18572.7|18560.7|18570.2|18558.2|18572.7|18560.7|18570.2|18558.2|3
1727879690000|2024-10-02 14:34:50|18570.3|18558.3|18570.2|18558.2|18570.3|18558.3|18570.2|18558.2|0
1727879700000|2024-10-02 14:35:00|18571.4|18559.4|18567.7|18555.7|18571.4|18559.4|18567.7|18555.7|14
1727879710000|2024-10-02 14:35:10|18568.9|18556.9|18570.2|18558.2|18570.2|18558.2|18568.9|18556.9|1
1727879720000|2024-10-02 14:35:20|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|6
1727879730000|2024-10-02 14:35:30|18568.9|18556.9|18567.7|18555.7|18568.9|18556.9|18567.7|18555.7|0
1727879740000|2024-10-02 14:35:40|18568.9|18556.9|18570.2|18558.2|18571.4|18559.4|18568.9|18556.9|2
1727879750000|2024-10-02 14:35:50|18571.4|18559.4|18572.7|18560.7|18572.7|18560.7|18571.4|18559.4|0
1727879770000|2024-10-02 14:36:10|18575.2|18563.2|18573.9|18561.9|18575.2|18563.2|18573.9|18561.9|14
1727879780000|2024-10-02 14:36:20|18575.1|18563.1|18575.2|18563.2|18575.2|18563.2|18575.1|18563.1|1
1727879790000|2024-10-02 14:36:30|18577.7|18565.7|18577.7|18565.7|18577.7|18565.7|18577.7|18565.7|9
1727879800000|2024-10-02 14:36:40|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|3
1727879810000|2024-10-02 14:36:50|18581.4|18569.4|18582.7|18570.7|18582.7|18570.7|18581.4|18569.4|2
1727879820000|2024-10-02 14:37:00|18580.1|18568.1|18582.6|18570.6|18582.6|18570.6|18580.1|18568.1|13
1727879840000|2024-10-02 14:37:20|18580.1|18568.1|18580.2|18568.2|18580.2|18568.2|18580.1|18568.1|14
1727879850000|2024-10-02 14:37:30|18581.4|18569.4|18582.7|18570.7|18582.7|18570.7|18581.4|18569.4|6
1727879860000|2024-10-02 14:37:40|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|6
1727879870000|2024-10-02 14:37:50|18587.6|18575.6|18587.6|18575.6|18587.6|18575.6|18586.3|18574.3|3
1727879880000|2024-10-02 14:38:00|18586.4|18574.4|18587.6|18575.6|18587.6|18575.6|18586.4|18574.4|7
1727879890000|2024-10-02 14:38:10|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|1
1727879900000|2024-10-02 14:38:20|18586.3|18574.3|18586.3|18574.3|18586.3|18574.3|18586.3|18574.3|0
1727879910000|2024-10-02 14:38:30|18585.1|18573.1|18582.7|18570.7|18586.4|18574.4|18582.7|18570.7|33
1727879920000|2024-10-02 14:38:40|18583.9|18571.9|18583.9|18571.9|18585.1|18573.1|18583.9|18571.9|2
1727879930000|2024-10-02 14:38:50|18585.1|18573.1|18582.7|18570.7|18585.2|18573.2|18582.7|18570.7|6
1727879940000|2024-10-02 14:39:00|||||||||1
1727879950000|2024-10-02 14:39:10|||||||||1
1727879960000|2024-10-02 14:39:20|18583.8|18571.8|18582.7|18570.7|18583.9|18571.9|18582.7|18570.7|31
1727879970000|2024-10-02 14:39:30|18582.6|18570.6|18582.6|18570.6|18582.7|18570.7|18582.6|18570.6|8
1727879980000|2024-10-02 14:39:40|18582.7|18570.7|18582.7|18570.7|18582.7|18570.7|18582.7|18570.7|0
1727880000000|2024-10-02 14:40:00|18583.9|18571.9|18583.9|18571.9|18583.9|18571.9|18583.9|18571.9|3
1727880020000|2024-10-02 14:40:20|||||||||1
1727880030000|2024-10-02 14:40:30|18582.7|18570.7|18582.7|18570.7|18582.7|18570.7|18582.7|18570.7|0
1727880050000|2024-10-02 14:40:50|18580.2|18568.2|18580.2|18568.2|18581.4|18569.4|18580.2|18568.2|15
1727880060000|2024-10-02 14:41:00|18582.7|18570.7|18577.7|18565.7|18582.7|18570.7|18577.7|18565.7|14
1727880070000|2024-10-02 14:41:10|18578.9|18566.9|18577.7|18565.7|18578.9|18566.9|18577.7|18565.7|9
1727880080000|2024-10-02 14:41:20|18576.5|18564.5|18577.7|18565.7|18577.7|18565.7|18576.5|18564.5|1
1727880100000|2024-10-02 14:41:40|18578.9|18566.9|18577.7|18565.7|18580.2|18568.2|18577.7|18565.7|7
1727880110000|2024-10-02 14:41:50|||||||||1
1727880130000|2024-10-02 14:42:10|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|14
1727880140000|2024-10-02 14:42:20|18581.4|18569.4|18580.2|18568.2|18581.4|18569.4|18580.2|18568.2|2
1727880170000|2024-10-02 14:42:50|18582.7|18570.7|18583.9|18571.9|18583.9|18571.9|18582.7|18570.7|6
1727880180000|2024-10-02 14:43:00|18585.1|18573.1|18582.7|18570.7|18585.1|18573.1|18582.7|18570.7|3
1727880190000|2024-10-02 14:43:10|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|29
1727880220000|2024-10-02 14:43:40|18583.9|18571.9|18582.6|18570.6|18583.9|18571.9|18581.4|18569.4|15
1727880230000|2024-10-02 14:43:50|18581.4|18569.4|18580.1|18568.1|18581.4|18569.4|18578.9|18566.9|4
1727880240000|2024-10-02 14:44:00|18581.4|18569.4|18581.3|18569.3|18582.6|18570.6|18580.1|18568.1|7
1727880250000|2024-10-02 14:44:10|18582.6|18570.6|18582.6|18570.6|18582.6|18570.6|18581.3|18569.3|2
1727880260000|2024-10-02 14:44:20|18581.3|18569.3|18581.3|18569.3|18581.3|18569.3|18581.3|18569.3|0
1727880270000|2024-10-02 14:44:30|18582.6|18570.6|18581.3|18569.3|18582.6|18570.6|18581.3|18569.3|0
1727880280000|2024-10-02 14:44:40|18582.6|18570.6|18581.4|18569.4|18582.6|18570.6|18581.3|18569.3|1
1727880290000|2024-10-02 14:44:50|18580.1|18568.1|18578.9|18566.9|18580.1|18568.1|18578.9|18566.9|12
1727880300000|2024-10-02 14:45:00|18580.1|18568.1|18581.4|18569.4|18582.6|18570.6|18577.7|18565.7|22
1727880310000|2024-10-02 14:45:10|18578.9|18566.9|18581.4|18569.4|18581.4|18569.4|18578.9|18566.9|8
1727880320000|2024-10-02 14:45:20|18582.6|18570.6|18583.8|18571.8|18583.8|18571.8|18582.6|18570.6|0
1727880330000|2024-10-02 14:45:30|18582.6|18570.6|18585.1|18573.1|18585.1|18573.1|18582.6|18570.6|1
1727880340000|2024-10-02 14:45:40|18582.6|18570.6|18582.6|18570.6|18582.6|18570.6|18582.6|18570.6|6
1727880350000|2024-10-02 14:45:50|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|2
1727880360000|2024-10-02 14:46:00|18586.3|18574.3|18586.3|18574.3|18587.5|18575.5|18585.1|18573.1|7
1727880370000|2024-10-02 14:46:10|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|0
1727880390000|2024-10-02 14:46:30|18582.6|18570.6|18582.6|18570.6|18583.9|18571.9|18582.6|18570.6|8
1727880410000|2024-10-02 14:46:50|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|1
1727880420000|2024-10-02 14:47:00|18586.3|18574.3|18587.5|18575.5|18587.5|18575.5|18586.3|18574.3|18
1727880440000|2024-10-02 14:47:20|18585.1|18573.1|18587.6|18575.6|18587.6|18575.6|18585.1|18573.1|19
1727880450000|2024-10-02 14:47:30|18586.4|18574.4|18587.6|18575.6|18587.6|18575.6|18586.4|18574.4|13
1727880460000|2024-10-02 14:47:40|||||||||2
1727880470000|2024-10-02 14:47:50|18587.5|18575.5|18592.4|18580.4|18592.4|18580.4|18587.5|18575.5|48
1727880480000|2024-10-02 14:48:00|18592.5|18580.5|18592.4|18580.4|18592.5|18580.5|18592.4|18580.4|1
1727880490000|2024-10-02 14:48:10|18593.7|18581.7|18592.5|18580.5|18594.9|18582.9|18592.5|18580.5|9
1727880500000|2024-10-02 14:48:20|18593.7|18581.7|18594.9|18582.9|18594.9|18582.9|18593.7|18581.7|5
1727880510000|2024-10-02 14:48:30|18593.7|18581.7|18593.7|18581.7|18593.7|18581.7|18593.7|18581.7|9
1727880520000|2024-10-02 14:48:40|18592.5|18580.5|18590|18578|18592.5|18580.5|18590|18578|17
1727880540000|2024-10-02 14:49:00|18588.7|18576.7|18588.7|18576.7|18588.7|18576.7|18587.4|18575.4|8
1727880550000|2024-10-02 14:49:10|18589.9|18577.9|18588.7|18576.7|18592.4|18580.4|18588.7|18576.7|7
1727880560000|2024-10-02 14:49:20|18589.9|18577.9|18591.2|18579.2|18591.2|18579.2|18589.9|18577.9|1
1727880570000|2024-10-02 14:49:30|18592.4|18580.4|18592.4|18580.4|18593.7|18581.7|18590|18578|2
1727880580000|2024-10-02 14:49:40|18592.5|18580.5|18594.9|18582.9|18594.9|18582.9|18592.5|18580.5|1
1727880590000|2024-10-02 14:49:50|||||||||1
1727880600000|2024-10-02 14:50:00|18592.5|18580.5|18594.9|18582.9|18594.9|18582.9|18592.5|18580.5|10
1727880620000|2024-10-02 14:50:20|18593.7|18581.7|18594.9|18582.9|18594.9|18582.9|18593.7|18581.7|4
1727880630000|2024-10-02 14:50:30|18593.7|18581.7|18594.9|18582.9|18594.9|18582.9|18593.7|18581.7|20
1727880640000|2024-10-02 14:50:40|||||||||15
1727880650000|2024-10-02 14:50:50|18595|18583|18602.4|18590.4|18602.4|18590.4|18595|18583|84
1727880660000|2024-10-02 14:51:00|18601.2|18589.2|18602.4|18590.4|18604.8|18592.8|18600|18588|82
1727880670000|2024-10-02 14:51:10|18603.6|18591.6|18602.4|18590.4|18603.6|18591.6|18602.4|18590.4|7
1727880680000|2024-10-02 14:51:20|18603.6|18591.6|18602.3|18590.3|18604.8|18592.8|18602.3|18590.3|6
1727880690000|2024-10-02 14:51:30|18603.6|18591.6|18602.3|18590.3|18603.6|18591.6|18602.3|18590.3|0
1727880700000|2024-10-02 14:51:40|18602.4|18590.4|18602.4|18590.4|18603.6|18591.6|18602.4|18590.4|2
1727880710000|2024-10-02 14:51:50|18597.4|18585.4|18601.1|18589.1|18601.1|18589.1|18597.4|18585.4|15
1727880720000|2024-10-02 14:52:00|18599.9|18587.9|18601.1|18589.1|18601.1|18589.1|18599.9|18587.9|1
1727880730000|2024-10-02 14:52:10|18599.9|18587.9|18603.6|18591.6|18603.6|18591.6|18599.9|18587.9|10
1727880740000|2024-10-02 14:52:20|18602.4|18590.4|18604.8|18592.8|18604.8|18592.8|18602.4|18590.4|3
1727880760000|2024-10-02 14:52:40|||||||||1
1727880770000|2024-10-02 14:52:50|||||||||2
1727880780000|2024-10-02 14:53:00|18602.4|18590.4|18604.8|18592.8|18604.8|18592.8|18602.4|18590.4|5
1727880800000|2024-10-02 14:53:20|||||||||42
1727880820000|2024-10-02 14:53:40|18602.3|18590.3|18597.4|18585.4|18602.3|18590.3|18597.4|18585.4|19
1727880830000|2024-10-02 14:53:50|18598.7|18586.7|18599.9|18587.9|18599.9|18587.9|18598.7|18586.7|7
1727880840000|2024-10-02 14:54:00|18598.7|18586.7|18599.9|18587.9|18599.9|18587.9|18598.7|18586.7|8
1727880850000|2024-10-02 14:54:10|18598.7|18586.7|18599.9|18587.9|18602.3|18590.3|18598.7|18586.7|2
1727880860000|2024-10-02 14:54:20|18601.1|18589.1|18599.9|18587.9|18602.3|18590.3|18599.9|18587.9|10
1727880870000|2024-10-02 14:54:30|18601.1|18589.1|18599.9|18587.9|18601.1|18589.1|18599.9|18587.9|3
1727880880000|2024-10-02 14:54:40|18601.1|18589.1|18597.4|18585.4|18601.1|18589.1|18597.4|18585.4|15
1727880890000|2024-10-02 14:54:50|||||||||11
1727880900000|2024-10-02 14:55:00|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|18601.1|18589.1|9
1727880910000|2024-10-02 14:55:10|18604.8|18592.8|18608.5|18596.5|18609.8|18597.8|18604.8|18592.8|12
1727880920000|2024-10-02 14:55:20|18609.7|18597.7|18611|18599|18612.2|18600.2|18609.7|18597.7|6
1727880930000|2024-10-02 14:55:30|18612.2|18600.2|18611|18599|18612.2|18600.2|18611|18599|10
1727880940000|2024-10-02 14:55:40|18612.2|18600.2|18612.2|18600.2|18612.2|18600.2|18609.7|18597.7|2
1727880950000|2024-10-02 14:55:50|18613.4|18601.4|18624.6|18612.6|18625.9|18613.9|18613.4|18601.4|145
1727880960000|2024-10-02 14:56:00|18627.1|18615.1|18627.2|18615.2|18627.2|18615.2|18623.5|18611.5|31
1727880970000|2024-10-02 14:56:10|18626|18614|18638.4|18626.4|18638.4|18626.4|18624.8|18612.8|93
1727880980000|2024-10-02 14:56:20|18639.6|18627.6|18642.1|18630.1|18644.6|18632.6|18639.6|18627.6|16
1727880990000|2024-10-02 14:56:30|18642|18630|18640.8|18628.8|18642.1|18630.1|18640.8|18628.8|25
1727881000000|2024-10-02 14:56:40|18638.3|18626.3|18637.1|18625.1|18642|18630|18634.6|18622.6|46
1727881010000|2024-10-02 14:56:50|18634.6|18622.6|18634.7|18622.7|18634.7|18622.7|18634.6|18622.6|35
1727881020000|2024-10-02 14:57:00|18637.2|18625.2|18637.2|18625.2|18637.2|18625.2|18637.2|18625.2|5
1727881030000|2024-10-02 14:57:10|18637.1|18625.1|18637.2|18625.2|18637.2|18625.2|18636|18624|19
1727881040000|2024-10-02 14:57:20|18642.1|18630.1|18642.1|18630.1|18642.1|18630.1|18642.1|18630.1|85
1727881050000|2024-10-02 14:57:30|18643.4|18631.4|18647.2|18635.2|18647.2|18635.2|18643.4|18631.4|34
1727881060000|2024-10-02 14:57:40|18647.1|18635.1|18644.6|18632.6|18647.1|18635.1|18644.6|18632.6|28
1727881070000|2024-10-02 14:57:50|18645.8|18633.8|18645.8|18633.8|18645.8|18633.8|18645.8|18633.8|0
1727881080000|2024-10-02 14:58:00|18644.6|18632.6|18642.1|18630.1|18644.6|18632.6|18642|18630|17
1727881090000|2024-10-02 14:58:10|18643.3|18631.3|18643.3|18631.3|18644.5|18632.5|18642|18630|8
1727881100000|2024-10-02 14:58:20|18644.6|18632.6|18648.2|18636.2|18649.5|18637.5|18643.3|18631.3|5
1727881110000|2024-10-02 14:58:30|18648.3|18636.3|18647.1|18635.1|18648.3|18636.3|18642.1|18630.1|29
1727881120000|2024-10-02 14:58:40|18645.9|18633.9|18644.6|18632.6|18647.1|18635.1|18644.6|18632.6|6
1727881130000|2024-10-02 14:58:50|18647|18635|18649.5|18637.5|18649.5|18637.5|18647|18635|60
1727881140000|2024-10-02 14:59:00|18652|18640|18652|18640|18652|18640|18652|18640|7
1727881150000|2024-10-02 14:59:10|18649.5|18637.5|18652|18640|18652|18640|18649.5|18637.5|4
1727881160000|2024-10-02 14:59:20|18651.9|18639.9|18654.6|18642.6|18654.6|18642.6|18648.2|18636.2|40
1727881170000|2024-10-02 14:59:30|18653.3|18641.3|18655.8|18643.8|18655.8|18643.8|18650.8|18638.8|22
1727881180000|2024-10-02 14:59:40|||||||||42
1727881190000|2024-10-02 14:59:50|18655.7|18643.7|18652|18640|18655.8|18643.8|18652|18640|16
1727881200000|2024-10-02 15:00:00|18654.5|18642.5|18655.8|18643.8|18655.8|18643.8|18654.5|18642.5|8
1727881210000|2024-10-02 15:00:10|18654.6|18642.6|18657|18645|18657.1|18645.1|18654.6|18642.6|5
1727881220000|2024-10-02 15:00:20|18657.1|18645.1|18652.1|18640.1|18658.3|18646.3|18650.9|18638.9|49
1727881230000|2024-10-02 15:00:30|18650.9|18638.9|18653.4|18641.4|18654.6|18642.6|18650.9|18638.9|15
1727881240000|2024-10-02 15:00:40|18654.7|18642.7|18655.8|18643.8|18655.9|18643.9|18652.2|18640.2|43
1727881250000|2024-10-02 15:00:50|18653.3|18641.3|18654.6|18642.6|18654.6|18642.6|18653.3|18641.3|3
1727881260000|2024-10-02 15:01:00|18657.1|18645.1|18665.9|18653.9|18668.3|18656.3|18657.1|18645.1|18
1727881270000|2024-10-02 15:01:10|18664.7|18652.7|18659.7|18647.7|18664.7|18652.7|18659.7|18647.7|5
1727881280000|2024-10-02 15:01:20|18658.4|18646.4|18655.9|18643.9|18658.4|18646.4|18654.7|18642.7|22
1727881290000|2024-10-02 15:01:30|18657.2|18645.2|18667.1|18655.1|18667.1|18655.1|18657.1|18645.1|16
1727881300000|2024-10-02 15:01:40|18668.3|18656.3|18669.6|18657.6|18669.6|18657.6|18667.1|18655.1|11
1727881310000|2024-10-02 15:01:50|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|18667.1|18655.1|10
1727881320000|2024-10-02 15:02:00|18669.6|18657.6|18672.1|18660.1|18672.1|18660.1|18669.6|18657.6|18
1727881330000|2024-10-02 15:02:10|18670.9|18658.9|18667.2|18655.2|18670.9|18658.9|18667.2|18655.2|30
1727881340000|2024-10-02 15:02:20|18666|18654|18667.2|18655.2|18667.2|18655.2|18664.7|18652.7|29
1727881350000|2024-10-02 15:02:30|18665.9|18653.9|18664.7|18652.7|18665.9|18653.9|18664.7|18652.7|9
1727881360000|2024-10-02 15:02:40|18662.2|18650.2|18664.6|18652.6|18664.7|18652.7|18661|18649|26
1727881370000|2024-10-02 15:02:50|18667.1|18655.1|18665.8|18653.8|18668.3|18656.3|18665.8|18653.8|15
1727881380000|2024-10-02 15:03:00|18667.1|18655.1|18672.1|18660.1|18672.1|18660.1|18667.1|18655.1|11
1727881390000|2024-10-02 15:03:10|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|61
1727881410000|2024-10-02 15:03:30|18678.3|18666.3|18678.3|18666.3|18678.3|18666.3|18677.1|18665.1|12
1727881420000|2024-10-02 15:03:40|18677.1|18665.1|18675.8|18663.8|18677.1|18665.1|18674.6|18662.6|31
1727881430000|2024-10-02 15:03:50|18674.6|18662.6|18673.3|18661.3|18675.8|18663.8|18670.8|18658.8|23
1727881440000|2024-10-02 15:04:00|18674.5|18662.5|18673.3|18661.3|18674.6|18662.6|18673.3|18661.3|4
1727881450000|2024-10-02 15:04:10|18672.1|18660.1|18664.6|18652.6|18672.1|18660.1|18663.4|18651.4|17
1727881460000|2024-10-02 15:04:20|18662.2|18650.2|18665.9|18653.9|18665.9|18653.9|18662.1|18650.1|35
1727881470000|2024-10-02 15:04:30|18664.7|18652.7|18662.2|18650.2|18665.9|18653.9|18662.2|18650.2|18
1727881480000|2024-10-02 15:04:40|18659.7|18647.7|18657.2|18645.2|18659.7|18647.7|18654.8|18642.8|35
1727881490000|2024-10-02 15:04:50|18659.8|18647.8|18658.5|18646.5|18659.8|18647.8|18657.3|18645.3|22
1727881500000|2024-10-02 15:05:00|18659.7|18647.7|18657.3|18645.3|18659.8|18647.8|18657.3|18645.3|2
1727881510000|2024-10-02 15:05:10|18657.2|18645.2|18656|18644|18658.5|18646.5|18653.5|18641.5|41
1727881520000|2024-10-02 15:05:20|18658.5|18646.5|18657.3|18645.3|18658.5|18646.5|18657.3|18645.3|5
1727881530000|2024-10-02 15:05:30|18659.7|18647.7|18661|18649|18661|18649|18658.5|18646.5|16
1727881540000|2024-10-02 15:05:40|18662.2|18650.2|18664.7|18652.7|18664.7|18652.7|18662.2|18650.2|12
1727881550000|2024-10-02 15:05:50|18663.4|18651.4|18677.1|18665.1|18678.3|18666.3|18662.2|18650.2|377
1727881560000|2024-10-02 15:06:00|18678.3|18666.3|18674.6|18662.6|18678.3|18666.3|18672.1|18660.1|15
1727881570000|2024-10-02 15:06:10|18673.3|18661.3|18673.3|18661.3|18673.3|18661.3|18670.9|18658.9|3
1727881580000|2024-10-02 15:06:20|18672.1|18660.1|18665.8|18653.8|18673.3|18661.3|18664.7|18652.7|14
1727881590000|2024-10-02 15:06:30|18665.9|18653.9|18665.9|18653.9|18665.9|18653.9|18664.7|18652.7|3
1727881600000|2024-10-02 15:06:40|18668.3|18656.3|18669.6|18657.6|18672.1|18660.1|18668.3|18656.3|17
1727881610000|2024-10-02 15:06:50|18670.8|18658.8|18670.9|18658.9|18670.9|18658.9|18670.8|18658.8|7
1727881620000|2024-10-02 15:07:00|18670.8|18658.8|18673.3|18661.3|18673.3|18661.3|18670.8|18658.8|19
1727881630000|2024-10-02 15:07:10|18674.6|18662.6|18677.1|18665.1|18677.1|18665.1|18674.6|18662.6|26
1727881640000|2024-10-02 15:07:20|18680.7|18668.7|18684.6|18672.6|18684.6|18672.6|18680.7|18668.7|28
1727881650000|2024-10-02 15:07:30|18685.8|18673.8|18678.3|18666.3|18685.8|18673.8|18678.3|18666.3|22
1727881660000|2024-10-02 15:07:40|18677|18665|18680.7|18668.7|18680.7|18668.7|18677|18665|5
1727881670000|2024-10-02 15:07:50|18682|18670|18682|18670|18684.5|18672.5|18680.7|18668.7|26
1727881680000|2024-10-02 15:08:00|18683.2|18671.2|18682|18670|18683.2|18671.2|18679.5|18667.5|18
1727881690000|2024-10-02 15:08:10|18683.1|18671.1|18685.7|18673.7|18686.9|18674.9|18681.9|18669.9|26
1727881700000|2024-10-02 15:08:20|18686.9|18674.9|18684.4|18672.4|18687|18675|18684.4|18672.4|13
1727881710000|2024-10-02 15:08:30|18685.6|18673.6|18685.6|18673.6|18685.6|18673.6|18685.6|18673.6|5
1727881720000|2024-10-02 15:08:40|18684.4|18672.4|18686.9|18674.9|18686.9|18674.9|18684.4|18672.4|5
1727881730000|2024-10-02 15:08:50|18686.8|18674.8|18686.9|18674.9|18686.9|18674.9|18684.4|18672.4|11
1727881740000|2024-10-02 15:09:00|18687|18675|18689.4|18677.4|18689.4|18677.4|18686.9|18674.9|38
1727881750000|2024-10-02 15:09:10|18690.6|18678.6|18689.4|18677.4|18690.6|18678.6|18689.4|18677.4|10
1727881760000|2024-10-02 15:09:20|18688.2|18676.2|18689.4|18677.4|18689.4|18677.4|18688.2|18676.2|19
1727881770000|2024-10-02 15:09:30|18691.9|18679.9|18694.4|18682.4|18694.5|18682.5|18691.9|18679.9|15
1727881780000|2024-10-02 15:09:40|18695.7|18683.7|18706.9|18694.9|18709.4|18697.4|18695.7|18683.7|69
1727881790000|2024-10-02 15:09:50|18701.9|18689.9|18699.4|18687.4|18701.9|18689.9|18696.9|18684.9|31
1727881800000|2024-10-02 15:10:00|18698.2|18686.2|18693.2|18681.2|18699.3|18687.3|18693.2|18681.2|33
1727881810000|2024-10-02 15:10:10|18692|18680|18696.9|18684.9|18696.9|18684.9|18692|18680|5
1727881820000|2024-10-02 15:10:20|18695.6|18683.6|18700.6|18688.6|18700.6|18688.6|18695.6|18683.6|19
1727881830000|2024-10-02 15:10:30|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|18698.1|18686.1|12
1727881840000|2024-10-02 15:10:40|18698.2|18686.2|18698.1|18686.1|18700.6|18688.6|18694.4|18682.4|45
1727881850000|2024-10-02 15:10:50|18696.9|18684.9|18699.4|18687.4|18700.6|18688.6|18696.9|18684.9|47
1727881860000|2024-10-02 15:11:00|18700.6|18688.6|18706.9|18694.9|18706.9|18694.9|18700.6|18688.6|36
1727881870000|2024-10-02 15:11:10|18704.4|18692.4|18701.9|18689.9|18704.4|18692.4|18701.9|18689.9|24
1727881880000|2024-10-02 15:11:20|18703.1|18691.1|18698.1|18686.1|18703.1|18691.1|18698.1|18686.1|4
1727881890000|2024-10-02 15:11:30|18696.9|18684.9|18698.2|18686.2|18700.6|18688.6|18696.9|18684.9|14
1727881900000|2024-10-02 15:11:40|18695.6|18683.6|18695.6|18683.6|18696.9|18684.9|18695.6|18683.6|19
1727881910000|2024-10-02 15:11:50|18694.4|18682.4|18688.1|18676.1|18694.4|18682.4|18688.1|18676.1|23
1727881920000|2024-10-02 15:12:00|||||||||2
1727881930000|2024-10-02 15:12:10|18689.4|18677.4|18690.6|18678.6|18690.6|18678.6|18685.6|18673.6|22
1727881940000|2024-10-02 15:12:20|18689.4|18677.4|18691.9|18679.9|18691.9|18679.9|18689.4|18677.4|5
1727881950000|2024-10-02 15:12:30|18693.1|18681.1|18695.5|18683.5|18695.6|18683.6|18693.1|18681.1|6
1727881960000|2024-10-02 15:12:40|18696.8|18684.8|18695.5|18683.5|18698|18686|18695.5|18683.5|10
1727881970000|2024-10-02 15:12:50|18693|18681|18696.9|18684.9|18696.9|18684.9|18693|18681|17
1727881980000|2024-10-02 15:13:00|18694.4|18682.4|18696.9|18684.9|18696.9|18684.9|18694.4|18682.4|7
1727881990000|2024-10-02 15:13:10|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|2
1727882000000|2024-10-02 15:13:20|18699.4|18687.4|18698|18686|18699.4|18687.4|18696.8|18684.8|10
1727882010000|2024-10-02 15:13:30|18698.1|18686.1|18698.1|18686.1|18699.3|18687.3|18698|18686|47
1727882020000|2024-10-02 15:13:40|18696.8|18684.8|18698|18686|18698|18686|18696.8|18684.8|1
1727882030000|2024-10-02 15:13:50|||||||||1
1727882040000|2024-10-02 15:14:00|18700.4|18688.4|18700.5|18688.5|18700.5|18688.5|18700.4|18688.4|1
1727882050000|2024-10-02 15:14:10|18699.3|18687.3|18699.3|18687.3|18700.5|18688.5|18699.3|18687.3|8
1727882060000|2024-10-02 15:14:20|18695.7|18683.7|18699.4|18687.4|18700.6|18688.6|18695.7|18683.7|45
1727882070000|2024-10-02 15:14:30|18698.1|18686.1|18695.6|18683.6|18698.1|18686.1|18695.6|18683.6|15
1727882080000|2024-10-02 15:14:40|18696.9|18684.9|18699.4|18687.4|18699.4|18687.4|18696.9|18684.9|8
1727882090000|2024-10-02 15:14:50|18700.6|18688.6|18700.6|18688.6|18700.6|18688.6|18699.4|18687.4|14
1727882100000|2024-10-02 15:15:00|18699.4|18687.4|18698.1|18686.1|18699.4|18687.4|18698.1|18686.1|13
1727882110000|2024-10-02 15:15:10|18699.3|18687.3|18701.8|18689.8|18701.8|18689.8|18699.3|18687.3|8
1727882120000|2024-10-02 15:15:20|18703|18691|18704.3|18692.3|18704.3|18692.3|18701.8|18689.8|39
1727882130000|2024-10-02 15:15:30|18705.5|18693.5|18706.8|18694.8|18706.8|18694.8|18705.5|18693.5|19
1727882140000|2024-10-02 15:15:40|18705.5|18693.5|18705.5|18693.5|18705.5|18693.5|18705.5|18693.5|19
1727882150000|2024-10-02 15:15:50|18705.6|18693.6|18706.8|18694.8|18706.9|18694.9|18704.3|18692.3|7
1727882160000|2024-10-02 15:16:00|18706.9|18694.9|18714.3|18702.3|18714.3|18702.3|18706.9|18694.9|31
1727882170000|2024-10-02 15:16:10|18716.8|18704.8|18721.7|18709.7|18726.6|18714.6|18716.8|18704.8|39
1727882180000|2024-10-02 15:16:20|18720.4|18708.4|18721.6|18709.6|18721.7|18709.7|18719.2|18707.2|34
1727882190000|2024-10-02 15:16:30|18720.4|18708.4|18713|18701|18720.4|18708.4|18713|18701|35
1727882200000|2024-10-02 15:16:40|18715.5|18703.5|18714.2|18702.2|18715.5|18703.5|18713|18701|10
1727882210000|2024-10-02 15:16:50|18713|18701|18715.5|18703.5|18716.7|18704.7|18711.7|18699.7|14
1727882220000|2024-10-02 15:17:00|18714.3|18702.3|18719.3|18707.3|18719.3|18707.3|18714.3|18702.3|41
1727882230000|2024-10-02 15:17:10|18718|18706|18715.5|18703.5|18718|18706|18715.5|18703.5|4
1727882240000|2024-10-02 15:17:20|18713|18701|18713|18701|18714.3|18702.3|18711.8|18699.8|19
1727882250000|2024-10-02 15:17:30|18716.8|18704.8|18718|18706|18718|18706|18713|18701|28
1727882260000|2024-10-02 15:17:40|18719.2|18707.2|18726.7|18714.7|18726.7|18714.7|18718|18706|52
1727882270000|2024-10-02 15:17:50|18729.2|18717.2|18731.7|18719.7|18731.7|18719.7|18728|18716|36
1727882280000|2024-10-02 15:18:00|18730.5|18718.5|18732.9|18720.9|18734.2|18722.2|18730.5|18718.5|35
1727882290000|2024-10-02 15:18:10|18734.1|18722.1|18733|18721|18735.5|18723.5|18730.5|18718.5|48
1727882300000|2024-10-02 15:18:20|18735.4|18723.4|18739.1|18727.1|18739.1|18727.1|18734.2|18722.2|16
1727882310000|2024-10-02 15:18:30|18736.7|18724.7|18737.8|18725.8|18737.9|18725.9|18736.6|18724.6|55
1727882320000|2024-10-02 15:18:40|18737.9|18725.9|18744|18732|18744|18732|18736.6|18724.6|24
1727882330000|2024-10-02 15:18:50|18740.4|18728.4|18746.5|18734.5|18746.5|18734.5|18740.3|18728.3|32
1727882340000|2024-10-02 15:19:00|18744.1|18732.1|18745.3|18733.3|18746.5|18734.5|18744.1|18732.1|27
1727882350000|2024-10-02 15:19:10|18749|18737|18749.1|18737.1|18749.1|18737.1|18749|18737|42
1727882360000|2024-10-02 15:19:20|18755.3|18743.3|18759.1|18747.1|18759.1|18747.1|18754.1|18742.1|27
1727882370000|2024-10-02 15:19:30|18757.8|18745.8|18751.6|18739.6|18757.8|18745.8|18747.9|18735.9|25
1727882380000|2024-10-02 15:19:40|18750.4|18738.4|18750.4|18738.4|18750.4|18738.4|18742.9|18730.9|47
1727882390000|2024-10-02 15:19:50|18744.2|18732.2|18738|18726|18747.8|18735.8|18738|18726|53
1727882400000|2024-10-02 15:20:00|18741.6|18729.6|18742.9|18730.9|18742.9|18730.9|18740.4|18728.4|16
1727882410000|2024-10-02 15:20:10|18744.1|18732.1|18739.2|18727.2|18744.1|18732.1|18739.2|18727.2|10
1727882420000|2024-10-02 15:20:20|18736.7|18724.7|18740.4|18728.4|18740.4|18728.4|18735.4|18723.4|9
1727882430000|2024-10-02 15:20:30|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|12
1727882440000|2024-10-02 15:20:40|18735.4|18723.4|18735.4|18723.4|18735.4|18723.4|18734.1|18722.1|8
1727882450000|2024-10-02 15:20:50|18734.1|18722.1|18735.3|18723.3|18735.3|18723.3|18734.1|18722.1|4
1727882460000|2024-10-02 15:21:00|18737.8|18725.8|18737.8|18725.8|18737.8|18725.8|18735.3|18723.3|7
1727882470000|2024-10-02 15:21:10|18736.6|18724.6|18737.8|18725.8|18737.8|18725.8|18736.6|18724.6|4
1727882480000|2024-10-02 15:21:20|18736.6|18724.6|18737.8|18725.8|18739.1|18727.1|18736.6|18724.6|10
1727882490000|2024-10-02 15:21:30|18736.6|18724.6|18735.3|18723.3|18736.6|18724.6|18735.3|18723.3|6
1727882500000|2024-10-02 15:21:40|18734|18722|18734|18722|18734|18722|18734|18722|5
1727882510000|2024-10-02 15:21:50|18735.3|18723.3|18734.1|18722.1|18739|18727|18734.1|18722.1|9
1727882520000|2024-10-02 15:22:00|18735.3|18723.3|18736.5|18724.5|18736.5|18724.5|18735.3|18723.3|5
1727882530000|2024-10-02 15:22:10|18737.8|18725.8|18731.6|18719.6|18737.8|18725.8|18731.6|18719.6|68
1727882540000|2024-10-02 15:22:20|18732.8|18720.8|18735.3|18723.3|18735.3|18723.3|18732.8|18720.8|5
1727882550000|2024-10-02 15:22:30|18735.2|18723.2|18731.6|18719.6|18735.2|18723.2|18730.3|18718.3|9
1727882560000|2024-10-02 15:22:40|18729.2|18717.2|18725.4|18713.4|18729.2|18717.2|18724.1|18712.1|22
1727882570000|2024-10-02 15:22:50|18724.2|18712.2|18722.9|18710.9|18724.2|18712.2|18722.9|18710.9|7
1727882580000|2024-10-02 15:23:00|18721.7|18709.7|18720.4|18708.4|18724.1|18712.1|18719.1|18707.1|19
1727882590000|2024-10-02 15:23:10|18721.6|18709.6|18722.9|18710.9|18722.9|18710.9|18721.6|18709.6|3
1727882600000|2024-10-02 15:23:20|18721.6|18709.6|18731.5|18719.5|18731.6|18719.6|18721.6|18709.6|13
1727882610000|2024-10-02 15:23:30|18734|18722|18730.3|18718.3|18734|18722|18729.2|18717.2|17
1727882620000|2024-10-02 15:23:40|18729|18717|18720.4|18708.4|18729|18717|18720.4|18708.4|22
1727882630000|2024-10-02 15:23:50|18721.6|18709.6|18724.1|18712.1|18724.1|18712.1|18721.6|18709.6|17
1727882640000|2024-10-02 15:24:00|18725.3|18713.3|18727.9|18715.9|18727.9|18715.9|18725.3|18713.3|16
1727882650000|2024-10-02 15:24:10|18726.6|18714.6|18726.7|18714.7|18729.1|18717.1|18726.6|18714.6|32
1727882660000|2024-10-02 15:24:20|18727.9|18715.9|18724.2|18712.2|18727.9|18715.9|18724.2|18712.2|3
1727882670000|2024-10-02 15:24:30|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|18724.1|18712.1|13
1727882680000|2024-10-02 15:24:40|18727.8|18715.8|18724.1|18712.1|18727.8|18715.8|18722.9|18710.9|46
1727882690000|2024-10-02 15:24:50|18726.6|18714.6|18725.3|18713.3|18727.8|18715.8|18722.9|18710.9|39
1727882700000|2024-10-02 15:25:00|18724|18712|18724|18712|18724|18712|18724|18712|8
1727882710000|2024-10-02 15:25:10|18722.8|18710.8|18722.8|18710.8|18725.3|18713.3|18722.8|18710.8|9
1727882720000|2024-10-02 15:25:20|18724|18712|18721.5|18709.5|18725.3|18713.3|18721.5|18709.5|10
1727882730000|2024-10-02 15:25:30|18721.6|18709.6|18727.8|18715.8|18727.8|18715.8|18721.5|18709.5|39
1727882740000|2024-10-02 15:25:40|18729|18717|18727.8|18715.8|18729|18717|18726.6|18714.6|9
1727882750000|2024-10-02 15:25:50|18729.1|18717.1|18725.3|18713.3|18729.1|18717.1|18725.3|18713.3|12
1727882760000|2024-10-02 15:26:00|18725.4|18713.4|18726.6|18714.6|18726.6|18714.6|18725.4|18713.4|7
1727882770000|2024-10-02 15:26:10|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|31
1727882780000|2024-10-02 15:26:20|18726.6|18714.6|18727.8|18715.8|18727.9|18715.9|18726.6|18714.6|4
1727882790000|2024-10-02 15:26:30|18726.6|18714.6|18729.1|18717.1|18729.1|18717.1|18726.6|18714.6|40
1727882800000|2024-10-02 15:26:40|||||||||3
1727882810000|2024-10-02 15:26:50|||||||||14
1727882820000|2024-10-02 15:27:00|18725.3|18713.3|18721.7|18709.7|18726.6|18714.6|18721.7|18709.7|54
1727882830000|2024-10-02 15:27:10|18724.1|18712.1|18724.2|18712.2|18724.2|18712.2|18720.5|18708.5|21
1727882840000|2024-10-02 15:27:20|18725.4|18713.4|18724.2|18712.2|18725.4|18713.4|18724.2|18712.2|14
1727882850000|2024-10-02 15:27:30|18725.4|18713.4|18731.5|18719.5|18732.8|18720.8|18724.2|18712.2|64
1727882860000|2024-10-02 15:27:40|18731.6|18719.6|18730.3|18718.3|18731.6|18719.6|18730.3|18718.3|9
1727882870000|2024-10-02 15:27:50|18731.5|18719.5|18730.3|18718.3|18731.6|18719.6|18730.3|18718.3|10
1727882880000|2024-10-02 15:28:00|18729.1|18717.1|18729.1|18717.1|18731.6|18719.6|18729.1|18717.1|8
1727882890000|2024-10-02 15:28:10|18734|18722|18735.3|18723.3|18735.3|18723.3|18734|18722|10
1727882900000|2024-10-02 15:28:20|18734|18722|18734|18722|18735.3|18723.3|18734|18722|8
1727882910000|2024-10-02 15:28:30|18734.1|18722.1|18732.8|18720.8|18734.1|18722.1|18732.8|18720.8|13
1727882920000|2024-10-02 15:28:40|18730.3|18718.3|18732.8|18720.8|18732.8|18720.8|18730.3|18718.3|7
1727882930000|2024-10-02 15:28:50|18734|18722|18731.5|18719.5|18734|18722|18731.5|18719.5|4
1727882940000|2024-10-02 15:29:00|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|1
1727882950000|2024-10-02 15:29:10|18734|18722|18736.5|18724.5|18736.5|18724.5|18734|18722|9
1727882960000|2024-10-02 15:29:20|18736.4|18724.4|18735.2|18723.2|18736.5|18724.5|18735.2|18723.2|6
1727882970000|2024-10-02 15:29:30|18736.4|18724.4|18740.1|18728.1|18741.3|18729.3|18736.4|18724.4|34
1727882980000|2024-10-02 15:29:40|18740.2|18728.2|18741.4|18729.4|18741.4|18729.4|18738.9|18726.9|21
1727882990000|2024-10-02 15:29:50|18743.8|18731.8|18743.8|18731.8|18743.8|18731.8|18743.8|18731.8|35
1727883000000|2024-10-02 15:30:00|18743.7|18731.7|18737.6|18725.6|18743.7|18731.7|18737.6|18725.6|38
1727883010000|2024-10-02 15:30:10|18738.8|18726.8|18738.8|18726.8|18738.8|18726.8|18735.1|18723.1|14
1727883020000|2024-10-02 15:30:20|18741.3|18729.3|18741.3|18729.3|18741.3|18729.3|18741.3|18729.3|8
1727883030000|2024-10-02 15:30:30|18740.1|18728.1|18740.1|18728.1|18741.3|18729.3|18740.1|18728.1|22
1727883040000|2024-10-02 15:30:40|18742.6|18730.6|18741.3|18729.3|18743.8|18731.8|18740.1|18728.1|20
1727883050000|2024-10-02 15:30:50|18740.1|18728.1|18740.1|18728.1|18741.3|18729.3|18738.9|18726.9|8
1727883060000|2024-10-02 15:31:00|18741.4|18729.4|18740.2|18728.2|18741.4|18729.4|18738.9|18726.9|6
1727883070000|2024-10-02 15:31:10|18740.1|18728.1|18736.4|18724.4|18740.1|18728.1|18735.1|18723.1|12
1727883080000|2024-10-02 15:31:20|18736.3|18724.3|18732.6|18720.6|18736.3|18724.3|18732.6|18720.6|13
1727883090000|2024-10-02 15:31:30|18731.4|18719.4|18735.1|18723.1|18735.1|18723.1|18730.1|18718.1|4
1727883100000|2024-10-02 15:31:40|18733.9|18721.9|18731.4|18719.4|18733.9|18721.9|18731.4|18719.4|1
1727883110000|2024-10-02 15:31:50|18732.6|18720.6|18735.1|18723.1|18736.3|18724.3|18732.6|18720.6|16
1727883120000|2024-10-02 15:32:00|18736.3|18724.3|18735.1|18723.1|18737.6|18725.6|18735.1|18723.1|10
1727883130000|2024-10-02 15:32:10|18736.3|18724.3|18736.3|18724.3|18736.3|18724.3|18736.3|18724.3|8
1727883140000|2024-10-02 15:32:20|18735.1|18723.1|18728.9|18716.9|18736.4|18724.4|18728.9|18716.9|13
1727883150000|2024-10-02 15:32:30|18730.1|18718.1|18730.2|18718.2|18731.4|18719.4|18730.1|18718.1|1
1727883160000|2024-10-02 15:32:40|18730.1|18718.1|18733.9|18721.9|18733.9|18721.9|18728.9|18716.9|4
1727883170000|2024-10-02 15:32:50|18736.3|18724.3|18736.4|18724.4|18736.4|18724.4|18735.1|18723.1|7
1727883180000|2024-10-02 15:33:00|18735.1|18723.1|18738.8|18726.8|18738.8|18726.8|18733.9|18721.9|62
1727883190000|2024-10-02 15:33:10|18737.6|18725.6|18740.1|18728.1|18741.3|18729.3|18736.3|18724.3|8
1727883200000|2024-10-02 15:33:20|18741.3|18729.3|18740.1|18728.1|18741.3|18729.3|18740.1|18728.1|7
1727883210000|2024-10-02 15:33:30|18738.8|18726.8|18735.1|18723.1|18738.9|18726.9|18735.1|18723.1|8
1727883220000|2024-10-02 15:33:40|18736.3|18724.3|18736.3|18724.3|18736.3|18724.3|18733.8|18721.8|3
1727883230000|2024-10-02 15:33:50|18738.7|18726.7|18733.8|18721.8|18738.8|18726.8|18730.2|18718.2|23
1727883240000|2024-10-02 15:34:00|18735.1|18723.1|18735.1|18723.1|18735.1|18723.1|18735.1|18723.1|3
1727883250000|2024-10-02 15:34:10|18736.3|18724.3|18740.1|18728.1|18740.1|18728.1|18735.1|18723.1|8
1727883260000|2024-10-02 15:34:20|18738.8|18726.8|18738.8|18726.8|18738.8|18726.8|18738.8|18726.8|0
1727883270000|2024-10-02 15:34:30|18740|18728|18740.1|18728.1|18740.1|18728.1|18738.8|18726.8|16
1727883280000|2024-10-02 15:34:40|18741.3|18729.3|18740.1|18728.1|18741.3|18729.3|18740.1|18728.1|2
1727883290000|2024-10-02 15:34:50|18741.3|18729.3|18741.3|18729.3|18742.6|18730.6|18740.1|18728.1|19
1727883300000|2024-10-02 15:35:00|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18741.3|18729.3|4
1727883310000|2024-10-02 15:35:10|18741.4|18729.4|18741.4|18729.4|18743.8|18731.8|18738.9|18726.9|5
1727883320000|2024-10-02 15:35:20|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|1
1727883330000|2024-10-02 15:35:30|18741.4|18729.4|18742.7|18730.7|18745.1|18733.1|18741.4|18729.4|3
1727883340000|2024-10-02 15:35:40|18742.6|18730.6|18741.4|18729.4|18742.6|18730.6|18741.4|18729.4|1
1727883350000|2024-10-02 15:35:50|18738.9|18726.9|18735.1|18723.1|18738.9|18726.9|18735.1|18723.1|3
1727883360000|2024-10-02 15:36:00|18735.2|18723.2|18737.7|18725.7|18737.7|18725.7|18735.2|18723.2|19
1727883370000|2024-10-02 15:36:10|||||||||1
1727883380000|2024-10-02 15:36:20|18736.4|18724.4|18738.9|18726.9|18738.9|18726.9|18736.4|18724.4|1
1727883390000|2024-10-02 15:36:30|18734|18722|18731.5|18719.5|18734|18722|18730.3|18718.3|40
1727883400000|2024-10-02 15:36:40|18732.8|18720.8|18734|18722|18734|18722|18732.8|18720.8|2
1727883410000|2024-10-02 15:36:50|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|2
1727883420000|2024-10-02 15:37:00|18732.8|18720.8|18731.5|18719.5|18732.8|18720.8|18731.5|18719.5|13
1727883430000|2024-10-02 15:37:10|18729.1|18717.1|18731.6|18719.6|18731.6|18719.6|18729.1|18717.1|11
1727883440000|2024-10-02 15:37:20|18729.1|18717.1|18732.8|18720.8|18734.1|18722.1|18729.1|18717.1|22
1727883450000|2024-10-02 15:37:30|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|9
1727883460000|2024-10-02 15:37:40|18731.6|18719.6|18734.1|18722.1|18734.1|18722.1|18731.6|18719.6|7
1727883470000|2024-10-02 15:37:50|18739|18727|18739|18727|18739|18727|18739|18727|6
1727883480000|2024-10-02 15:38:00|18740.3|18728.3|18740.3|18728.3|18741.5|18729.5|18740.3|18728.3|11
1727883490000|2024-10-02 15:38:10|18739|18727|18740.3|18728.3|18741.5|18729.5|18739|18727|6
1727883500000|2024-10-02 15:38:20|18739|18727|18736.5|18724.5|18739|18727|18731.6|18719.6|42
1727883510000|2024-10-02 15:38:30|18737.7|18725.7|18735.2|18723.2|18737.7|18725.7|18732.8|18720.8|41
1727883520000|2024-10-02 15:38:40|18736.4|18724.4|18737.7|18725.7|18737.7|18725.7|18736.4|18724.4|8
1727883530000|2024-10-02 15:38:50|18738.9|18726.9|18732.7|18720.7|18738.9|18726.9|18731.5|18719.5|42
1727883540000|2024-10-02 15:39:00|18735.2|18723.2|18736.4|18724.4|18736.4|18724.4|18735.2|18723.2|3
1727883560000|2024-10-02 15:39:20|18737.6|18725.6|18736.4|18724.4|18737.7|18725.7|18736.4|18724.4|2
1727883570000|2024-10-02 15:39:30|18737.6|18725.6|18737.6|18725.6|18737.6|18725.6|18737.6|18725.6|5
1727883580000|2024-10-02 15:39:40|18736.4|18724.4|18732.7|18720.7|18740.1|18728.1|18732.7|18720.7|13
1727883590000|2024-10-02 15:39:50|18731.5|18719.5|18731.5|18719.5|18732.7|18720.7|18730.2|18718.2|5
1727883600000|2024-10-02 15:40:00|18732.7|18720.7|18729|18717|18732.7|18720.7|18725.3|18713.3|13
1727883610000|2024-10-02 15:40:10|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|14
1727883620000|2024-10-02 15:40:20|18729|18717|18727.8|18715.8|18729|18717|18726.5|18714.5|14
1727883630000|2024-10-02 15:40:30|18729|18717|18727.7|18715.7|18730.2|18718.2|18726.5|18714.5|10
1727883640000|2024-10-02 15:40:40|18726.5|18714.5|18728.9|18716.9|18728.9|18716.9|18726.5|18714.5|3
1727883650000|2024-10-02 15:40:50|18729|18717|18729|18717|18729|18717|18728.9|18716.9|3
1727883660000|2024-10-02 15:41:00|18728.9|18716.9|18725.2|18713.2|18728.9|18716.9|18725.2|18713.2|7
1727883670000|2024-10-02 15:41:10|18728.8|18716.8|18728.9|18716.9|18728.9|18716.9|18728.8|18716.8|3
1727883680000|2024-10-02 15:41:20|||||||||1
1727883690000|2024-10-02 15:41:30|18726.4|18714.4|18727.7|18715.7|18727.7|18715.7|18725.2|18713.2|11
1727883700000|2024-10-02 15:41:40|18728.9|18716.9|18728.9|18716.9|18728.9|18716.9|18727.7|18715.7|7
1727883720000|2024-10-02 15:42:00|18732.7|18720.7|18736.4|18724.4|18736.4|18724.4|18732.7|18720.7|3
1727883730000|2024-10-02 15:42:10|18734|18722|18734|18722|18734|18722|18731.5|18719.5|20
1727883740000|2024-10-02 15:42:20|||||||||1
1727883750000|2024-10-02 15:42:30|18736.5|18724.5|18737.7|18725.7|18737.7|18725.7|18736.5|18724.5|11
1727883760000|2024-10-02 15:42:40|18739|18727|18737.6|18725.6|18739|18727|18736.4|18724.4|7
1727883770000|2024-10-02 15:42:50|18738.8|18726.8|18737.6|18725.6|18738.8|18726.8|18737.6|18725.6|2
1727883780000|2024-10-02 15:43:00|18736.4|18724.4|18738.9|18726.9|18738.9|18726.9|18736.4|18724.4|1
1727883790000|2024-10-02 15:43:10|18741.4|18729.4|18742.7|18730.7|18742.7|18730.7|18741.4|18729.4|10
1727883800000|2024-10-02 15:43:20|18746.4|18734.4|18748.9|18736.9|18748.9|18736.9|18746.4|18734.4|56
1727883810000|2024-10-02 15:43:30|18746.5|18734.5|18737.8|18725.8|18746.5|18734.5|18737.8|18725.8|51
1727883820000|2024-10-02 15:43:40|18740.2|18728.2|18740.2|18728.2|18740.2|18728.2|18740.2|18728.2|23
1727883830000|2024-10-02 15:43:50|18739|18727|18735.3|18723.3|18740.2|18728.2|18735.3|18723.3|18
1727883840000|2024-10-02 15:44:00|18736.5|18724.5|18734.1|18722.1|18737.8|18725.8|18732.8|18720.8|38
1727883850000|2024-10-02 15:44:10|18732.8|18720.8|18736.5|18724.5|18736.5|18724.5|18732.8|18720.8|14
1727883860000|2024-10-02 15:44:20|18737.7|18725.7|18739|18727|18739|18727|18737.7|18725.7|18
1727883870000|2024-10-02 15:44:30|18736.6|18724.6|18737.7|18725.7|18739|18727|18736.5|18724.5|8
1727883880000|2024-10-02 15:44:40|18739|18727|18741.4|18729.4|18741.5|18729.5|18739|18727|4
1727883890000|2024-10-02 15:44:50|18742.6|18730.6|18743.9|18731.9|18743.9|18731.9|18742.6|18730.6|19
1727883900000|2024-10-02 15:45:00|18741.5|18729.5|18740.2|18728.2|18742.7|18730.7|18739|18727|21
1727883910000|2024-10-02 15:45:10|18741.4|18729.4|18742.7|18730.7|18742.7|18730.7|18741.4|18729.4|16
1727883920000|2024-10-02 15:45:20|18743.9|18731.9|18741.5|18729.5|18744|18732|18741.5|18729.5|13
1727883930000|2024-10-02 15:45:30|18742.8|18730.8|18741.6|18729.6|18742.8|18730.8|18741.5|18729.5|22
1727883940000|2024-10-02 15:45:40|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18741.6|18729.6|3
1727883950000|2024-10-02 15:45:50|18741.6|18729.6|18740.3|18728.3|18741.6|18729.6|18739.1|18727.1|10
1727883960000|2024-10-02 15:46:00|18741.6|18729.6|18742.8|18730.8|18742.8|18730.8|18740.4|18728.4|1
1727883970000|2024-10-02 15:46:10|18741.6|18729.6|18741.6|18729.6|18744.1|18732.1|18741.6|18729.6|14
1727883980000|2024-10-02 15:46:20|18742.8|18730.8|18742.9|18730.9|18742.9|18730.9|18739.2|18727.2|20
1727883990000|2024-10-02 15:46:30|18740.5|18728.5|18741.7|18729.7|18741.7|18729.7|18740.4|18728.4|2
1727884000000|2024-10-02 15:46:40|18744.1|18732.1|18749.1|18737.1|18749.1|18737.1|18744.1|18732.1|22
1727884010000|2024-10-02 15:46:50|18750.3|18738.3|18752.8|18740.8|18756.6|18744.6|18750.3|18738.3|29
1727884020000|2024-10-02 15:47:00|18754.1|18742.1|18754.1|18742.1|18754.1|18742.1|18754.1|18742.1|6
1727884030000|2024-10-02 15:47:10|18755.3|18743.3|18754.1|18742.1|18756.6|18744.6|18754.1|18742.1|5
1727884040000|2024-10-02 15:47:20|18755.3|18743.3|18754.1|18742.1|18756.6|18744.6|18754.1|18742.1|5
1727884050000|2024-10-02 15:47:30|18756.6|18744.6|18751.6|18739.6|18756.6|18744.6|18751.6|18739.6|9
1727884060000|2024-10-02 15:47:40|18749|18737|18750.3|18738.3|18750.3|18738.3|18747.8|18735.8|6
1727884080000|2024-10-02 15:48:00|18751.5|18739.5|18750.3|18738.3|18751.5|18739.5|18750.3|18738.3|5
1727884090000|2024-10-02 15:48:10|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|1
1727884100000|2024-10-02 15:48:20|18751.6|18739.6|18750.3|18738.3|18752.8|18740.8|18750.3|18738.3|6
1727884110000|2024-10-02 15:48:30|18750.2|18738.2|18749.1|18737.1|18750.2|18738.2|18749|18737|0
1727884120000|2024-10-02 15:48:40|18750.3|18738.3|18751.5|18739.5|18751.5|18739.5|18750.3|18738.3|2
1727884130000|2024-10-02 15:48:50|||||||||1
1727884140000|2024-10-02 15:49:00|18749.1|18737.1|18749.1|18737.1|18750.3|18738.3|18749.1|18737.1|15
1727884150000|2024-10-02 15:49:10|18749|18737|18747.8|18735.8|18749|18737|18747.8|18735.8|7
1727884160000|2024-10-02 15:49:20|18749|18737|18751.5|18739.5|18751.5|18739.5|18749|18737|8
1727884170000|2024-10-02 15:49:30|18751.6|18739.6|18754|18742|18754|18742|18751.6|18739.6|3
1727884180000|2024-10-02 15:49:40|||||||||3
1727884190000|2024-10-02 15:49:50|||||||||2
1727884200000|2024-10-02 15:50:00|18756.5|18744.5|18756.5|18744.5|18756.5|18744.5|18756.5|18744.5|46
1727884210000|2024-10-02 15:50:10|18755.3|18743.3|18751.5|18739.5|18756.5|18744.5|18750.3|18738.3|11
1727884220000|2024-10-02 15:50:20|18754.1|18742.1|18751.6|18739.6|18754.1|18742.1|18750.3|18738.3|19
1727884230000|2024-10-02 15:50:30|18752.8|18740.8|18751.6|18739.6|18752.8|18740.8|18751.6|18739.6|1
1727884240000|2024-10-02 15:50:40|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|6
1727884250000|2024-10-02 15:50:50|18749.1|18737.1|18749.1|18737.1|18749.1|18737.1|18749.1|18737.1|6
1727884260000|2024-10-02 15:51:00|18750.3|18738.3|18751.6|18739.6|18751.6|18739.6|18750.3|18738.3|6
1727884270000|2024-10-02 15:51:10|18752.8|18740.8|18751.6|18739.6|18754.1|18742.1|18751.6|18739.6|9
1727884290000|2024-10-02 15:51:30|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|11
1727884300000|2024-10-02 15:51:40|18751.6|18739.6|18752.8|18740.8|18752.8|18740.8|18751.5|18739.5|4
1727884320000|2024-10-02 15:52:00|18754.1|18742.1|18754.1|18742.1|18754.1|18742.1|18754.1|18742.1|0
1727884330000|2024-10-02 15:52:10|18751.6|18739.6|18749.1|18737.1|18751.6|18739.6|18749.1|18737.1|13
1727884340000|2024-10-02 15:52:20|18747.8|18735.8|18742.8|18730.8|18747.8|18735.8|18742.8|18730.8|4
1727884350000|2024-10-02 15:52:30|18742.9|18730.9|18744.1|18732.1|18744.1|18732.1|18741.7|18729.7|2
1727884360000|2024-10-02 15:52:40|18739.2|18727.2|18742.8|18730.8|18742.8|18730.8|18737.9|18725.9|23
1727884370000|2024-10-02 15:52:50|18740.4|18728.4|18741.6|18729.6|18741.6|18729.6|18737.9|18725.9|7
1727884380000|2024-10-02 15:53:00|18739.1|18727.1|18736.6|18724.6|18740.3|18728.3|18736.6|18724.6|9
1727884390000|2024-10-02 15:53:10|18737.8|18725.8|18732.9|18720.9|18737.8|18725.8|18732.9|18720.9|6
1727884400000|2024-10-02 15:53:20|18734.1|18722.1|18735.3|18723.3|18736.6|18724.6|18732.9|18720.9|4
1727884410000|2024-10-02 15:53:30|||||||||2
1727884420000|2024-10-02 15:53:40|18734.1|18722.1|18731.6|18719.6|18734.1|18722.1|18731.6|18719.6|3
1727884430000|2024-10-02 15:53:50|18731.7|18719.7|18730.4|18718.4|18731.7|18719.7|18729.2|18717.2|18
1727884440000|2024-10-02 15:54:00|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|3
1727884450000|2024-10-02 15:54:10|18730.4|18718.4|18731.7|18719.7|18731.7|18719.7|18729.2|18717.2|5
1727884460000|2024-10-02 15:54:20|18732.9|18720.9|18729.2|18717.2|18732.9|18720.9|18729.2|18717.2|22
1727884470000|2024-10-02 15:54:30|18727.9|18715.9|18727.9|18715.9|18727.9|18715.9|18727.9|18715.9|2
1727884480000|2024-10-02 15:54:40|18729.1|18717.1|18729.2|18717.2|18729.2|18717.2|18729.1|18717.1|1
1727884490000|2024-10-02 15:54:50|18727.9|18715.9|18726.7|18714.7|18727.9|18715.9|18726.7|18714.7|3
1727884500000|2024-10-02 15:55:00|18727.9|18715.9|18727.8|18715.8|18730.3|18718.3|18727.8|18715.8|21
1727884510000|2024-10-02 15:55:10|18727.9|18715.9|18737.8|18725.8|18737.8|18725.8|18727.9|18715.9|8
1727884520000|2024-10-02 15:55:20|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|18734.1|18722.1|6
1727884530000|2024-10-02 15:55:30|18735.4|18723.4|18734.1|18722.1|18735.4|18723.4|18732.8|18720.8|3
1727884540000|2024-10-02 15:55:40|18732.9|18720.9|18732.8|18720.8|18734.1|18722.1|18731.6|18719.6|7
1727884550000|2024-10-02 15:55:50|18731.6|18719.6|18727.9|18715.9|18731.6|18719.6|18727.9|18715.9|8
1727884560000|2024-10-02 15:56:00|18726.7|18714.7|18728|18716|18728|18716|18726.7|18714.7|7
1727884570000|2024-10-02 15:56:10|18727.9|18715.9|18731.6|18719.6|18735.4|18723.4|18727.9|18715.9|18
1727884580000|2024-10-02 15:56:20|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|9
1727884590000|2024-10-02 15:56:30|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18730.4|18718.4|0
1727884600000|2024-10-02 15:56:40|18730.4|18718.4|18730.4|18718.4|18731.6|18719.6|18729.2|18717.2|6
1727884610000|2024-10-02 15:56:50|18731.6|18719.6|18737.8|18725.8|18739.1|18727.1|18731.6|18719.6|4
1727884620000|2024-10-02 15:57:00|18739.1|18727.1|18740.3|18728.3|18742.8|18730.8|18739.1|18727.1|11
1727884630000|2024-10-02 15:57:10|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|7
1727884640000|2024-10-02 15:57:20|18737.8|18725.8|18736.6|18724.6|18737.8|18725.8|18736.6|18724.6|2
1727884650000|2024-10-02 15:57:30|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|5
1727884660000|2024-10-02 15:57:40|||||||||1
1727884670000|2024-10-02 15:57:50|18731.6|18719.6|18734.1|18722.1|18734.1|18722.1|18731.5|18719.5|13
1727884680000|2024-10-02 15:58:00|||||||||3
1727884690000|2024-10-02 15:58:10|18731.6|18719.6|18731.6|18719.6|18732.8|18720.8|18731.6|18719.6|7
1727884700000|2024-10-02 15:58:20|18731.5|18719.5|18731.6|18719.6|18731.6|18719.6|18731.5|18719.5|1
1727884720000|2024-10-02 15:58:40|18734|18722|18736.6|18724.6|18736.6|18724.6|18734|18722|7
1727884730000|2024-10-02 15:58:50|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|4
1727884740000|2024-10-02 15:59:00|18736.6|18724.6|18731.6|18719.6|18736.6|18724.6|18731.6|18719.6|22
1727884750000|2024-10-02 15:59:10|18732.8|18720.8|18731.6|18719.6|18732.8|18720.8|18731.6|18719.6|3
1727884760000|2024-10-02 15:59:20|18730.4|18718.4|18731.7|18719.7|18733|18721|18730.4|18718.4|22
1727884790000|2024-10-02 15:59:50|18730.4|18718.4|18729.2|18717.2|18730.4|18718.4|18729.2|18717.2|10
1727884800000|2024-10-02 16:00:00|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18730.5|18718.5|6
1727884810000|2024-10-02 16:00:10|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|2
1727884820000|2024-10-02 16:00:20|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|12
1727884830000|2024-10-02 16:00:30|18739.2|18727.2|18736.7|18724.7|18739.2|18727.2|18736.7|18724.7|23
1727884850000|2024-10-02 16:00:50|18734.3|18722.3|18734.2|18722.2|18736.7|18724.7|18734.2|18722.2|14
1727884860000|2024-10-02 16:01:00|18736.7|18724.7|18734.2|18722.2|18736.7|18724.7|18731.7|18719.7|8
1727884870000|2024-10-02 16:01:10|||||||||1
1727884880000|2024-10-02 16:01:20|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|9
1727884890000|2024-10-02 16:01:30|18735.5|18723.5|18736.7|18724.7|18736.7|18724.7|18735.4|18723.4|3
1727884900000|2024-10-02 16:01:40|18736.6|18724.6|18731.7|18719.7|18736.6|18724.6|18731.7|18719.7|23
1727884910000|2024-10-02 16:01:50|18735.5|18723.5|18734.2|18722.2|18735.5|18723.5|18733|18721|17
1727884920000|2024-10-02 16:02:00|18733|18721|18731.7|18719.7|18733|18721|18731.7|18719.7|1
1727884930000|2024-10-02 16:02:10|||||||||4
1727884940000|2024-10-02 16:02:20|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|2
1727884950000|2024-10-02 16:02:30|18735.5|18723.5|18734.2|18722.2|18735.5|18723.5|18734.2|18722.2|1
1727884960000|2024-10-02 16:02:40|18735.5|18723.5|18734.2|18722.2|18735.5|18723.5|18734.2|18722.2|0
1727884980000|2024-10-02 16:03:00|18733|18721|18728|18716|18733|18721|18728|18716|14
1727884990000|2024-10-02 16:03:10|18729.2|18717.2|18729.2|18717.2|18730.5|18718.5|18729.2|18717.2|2
1727885000000|2024-10-02 16:03:20|18729.3|18717.3|18726.8|18714.8|18729.3|18717.3|18726.8|18714.8|9
1727885010000|2024-10-02 16:03:30|18729.2|18717.2|18729.3|18717.3|18729.3|18717.3|18729.2|18717.2|3
1727885020000|2024-10-02 16:03:40|18728.1|18716.1|18724.3|18712.3|18728.1|18716.1|18724.3|18712.3|10
1727885030000|2024-10-02 16:03:50|18725.5|18713.5|18726.8|18714.8|18726.8|18714.8|18725.5|18713.5|7
1727885040000|2024-10-02 16:04:00|18728|18716|18726.8|18714.8|18728|18716|18726.8|18714.8|2
1727885050000|2024-10-02 16:04:10|18728|18716|18724.3|18712.3|18728|18716|18724.3|18712.3|11
1727885060000|2024-10-02 16:04:20|18724.2|18712.2|18724.2|18712.2|18724.2|18712.2|18724.2|18712.2|0
1727885070000|2024-10-02 16:04:30|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|18724.3|18712.3|5
1727885080000|2024-10-02 16:04:40|18726.7|18714.7|18725.5|18713.5|18728|18716|18725.5|18713.5|2
1727885090000|2024-10-02 16:04:50|18724.2|18712.2|18726.7|18714.7|18726.7|18714.7|18724.2|18712.2|2
1727885100000|2024-10-02 16:05:00|18725.5|18713.5|18724.3|18712.3|18726.7|18714.7|18724.3|18712.3|27
1727885110000|2024-10-02 16:05:10|18724.2|18712.2|18719.4|18707.4|18724.3|18712.3|18719.4|18707.4|42
1727885120000|2024-10-02 16:05:20|18720.6|18708.6|18714.4|18702.4|18720.6|18708.6|18714.3|18702.3|25
1727885130000|2024-10-02 16:05:30|18718.1|18706.1|18720.5|18708.5|18721.8|18709.8|18715.6|18703.6|55
1727885140000|2024-10-02 16:05:40|18720.6|18708.6|18725.5|18713.5|18725.5|18713.5|18719.3|18707.3|17
1727885150000|2024-10-02 16:05:50|18728|18716|18729.2|18717.2|18729.2|18717.2|18723|18711|33
1727885160000|2024-10-02 16:06:00|18730.4|18718.4|18729.2|18717.2|18731.7|18719.7|18729.2|18717.2|4
1727885170000|2024-10-02 16:06:10|18734.1|18722.1|18732.9|18720.9|18735.4|18723.4|18732.9|18720.9|37
1727885180000|2024-10-02 16:06:20|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18732.9|18720.9|2
1727885190000|2024-10-02 16:06:30|18732.9|18720.9|18734.1|18722.1|18734.1|18722.1|18732.9|18720.9|6
1727885200000|2024-10-02 16:06:40|18732.9|18720.9|18734.1|18722.1|18734.1|18722.1|18732.9|18720.9|3
1727885210000|2024-10-02 16:06:50|||||||||2
1727885220000|2024-10-02 16:07:00|18736.6|18724.6|18734.2|18722.2|18736.6|18724.6|18734.2|18722.2|12
1727885230000|2024-10-02 16:07:10|18735.4|18723.4|18736.6|18724.6|18736.7|18724.7|18735.4|18723.4|3
1727885240000|2024-10-02 16:07:20|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|21
1727885250000|2024-10-02 16:07:30|18734.2|18722.2|18730.4|18718.4|18734.2|18722.2|18728|18716|10
1727885260000|2024-10-02 16:07:40|18729.2|18717.2|18724.2|18712.2|18730.4|18718.4|18724.2|18712.2|18
1727885270000|2024-10-02 16:07:50|18726.7|18714.7|18725.4|18713.4|18726.7|18714.7|18724.2|18712.2|7
1727885280000|2024-10-02 16:08:00|18726.6|18714.6|18727.9|18715.9|18730.4|18718.4|18726.6|18714.6|17
1727885290000|2024-10-02 16:08:10|18729.1|18717.1|18730.4|18718.4|18730.4|18718.4|18727.9|18715.9|7
1727885300000|2024-10-02 16:08:20|18731.6|18719.6|18726.6|18714.6|18731.6|18719.6|18726.6|18714.6|7
1727885310000|2024-10-02 16:08:30|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|4
1727885320000|2024-10-02 16:08:40|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|2
1727885330000|2024-10-02 16:08:50|||||||||8
1727885340000|2024-10-02 16:09:00|||||||||2
1727885350000|2024-10-02 16:09:10|18724.1|18712.1|18726.6|18714.6|18726.6|18714.6|18724.1|18712.1|10
1727885360000|2024-10-02 16:09:20|18724.1|18712.1|18724.1|18712.1|18724.1|18712.1|18724.1|18712.1|8
1727885370000|2024-10-02 16:09:30|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|4
1727885380000|2024-10-02 16:09:40|||||||||2
1727885390000|2024-10-02 16:09:50|||||||||1
1727885400000|2024-10-02 16:10:00|18727.9|18715.9|18726.6|18714.6|18727.9|18715.9|18726.6|18714.6|3
1727885410000|2024-10-02 16:10:10|||||||||2
1727885420000|2024-10-02 16:10:20|||||||||6
1727885440000|2024-10-02 16:10:40|18729.1|18717.1|18726.6|18714.6|18729.1|18717.1|18726.6|18714.6|10
1727885450000|2024-10-02 16:10:50|||||||||4
1727885460000|2024-10-02 16:11:00|18726.7|18714.7|18728|18716|18729.1|18717.1|18724.2|18712.2|18
1727885470000|2024-10-02 16:11:10|18729.2|18717.2|18725.4|18713.4|18729.2|18717.2|18725.4|18713.4|2
1727885480000|2024-10-02 16:11:20|18724.2|18712.2|18721.7|18709.7|18724.2|18712.2|18721.7|18709.7|7
1727885490000|2024-10-02 16:11:30|18724.2|18712.2|18724.2|18712.2|18724.2|18712.2|18724.2|18712.2|8
1727885500000|2024-10-02 16:11:40|18725.5|18713.5|18727.9|18715.9|18727.9|18715.9|18725.5|18713.5|4
1727885510000|2024-10-02 16:11:50|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|0
1727885520000|2024-10-02 16:12:00|18724.3|18712.3|18721.7|18709.7|18724.3|18712.3|18720.5|18708.5|10
1727885540000|2024-10-02 16:12:20|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|18719.3|18707.3|5
1727885550000|2024-10-02 16:12:30|18720.6|18708.6|18724.2|18712.2|18726.7|18714.7|18720.5|18708.5|13
1727885560000|2024-10-02 16:12:40|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|4
1727885570000|2024-10-02 16:12:50|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|7
1727885580000|2024-10-02 16:13:00|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|1
1727885590000|2024-10-02 16:13:10|||||||||9
1727885600000|2024-10-02 16:13:20|18730.5|18718.5|18736.7|18724.7|18736.7|18724.7|18730.5|18718.5|13
1727885610000|2024-10-02 16:13:30|18741.7|18729.7|18742.9|18730.9|18744.1|18732.1|18741.7|18729.7|82
1727885620000|2024-10-02 16:13:40|18740.4|18728.4|18743|18731|18746.7|18734.7|18740.4|18728.4|25
1727885630000|2024-10-02 16:13:50|18742.9|18730.9|18741.6|18729.6|18742.9|18730.9|18740.4|18728.4|16
1727885640000|2024-10-02 16:14:00|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|18734.2|18722.2|21
1727885650000|2024-10-02 16:14:10|18741.6|18729.6|18742.9|18730.9|18742.9|18730.9|18741.6|18729.6|8
1727885660000|2024-10-02 16:14:20|18745.4|18733.4|18746.6|18734.6|18746.6|18734.6|18745.4|18733.4|3
1727885670000|2024-10-02 16:14:30|18741.6|18729.6|18739.2|18727.2|18744.1|18732.1|18739.2|18727.2|22
1727885680000|2024-10-02 16:14:40|||||||||8
1727885690000|2024-10-02 16:14:50|18738|18726|18736.7|18724.7|18738|18726|18736.7|18724.7|4
1727885700000|2024-10-02 16:15:00|18738|18726|18744.1|18732.1|18744.1|18732.1|18738|18726|13
1727885710000|2024-10-02 16:15:10|18745.4|18733.4|18741.7|18729.7|18746.6|18734.6|18741.7|18729.7|45
1727885720000|2024-10-02 16:15:20|18744.2|18732.2|18745.4|18733.4|18745.4|18733.4|18741.7|18729.7|8
1727885730000|2024-10-02 16:15:30|18746.6|18734.6|18741.6|18729.6|18746.6|18734.6|18740.4|18728.4|3
1727885740000|2024-10-02 16:15:40|18741.7|18729.7|18736.7|18724.7|18741.7|18729.7|18736.7|18724.7|3
1727885750000|2024-10-02 16:15:50|18739.1|18727.1|18739.2|18727.2|18741.7|18729.7|18736.7|18724.7|10
1727885760000|2024-10-02 16:16:00|18738|18726|18739.2|18727.2|18741.7|18729.7|18738|18726|6
1727885770000|2024-10-02 16:16:10|18740.4|18728.4|18739.2|18727.2|18740.4|18728.4|18739.2|18727.2|1
1727885780000|2024-10-02 16:16:20|18738|18726|18738|18726|18738|18726|18736.7|18724.7|7
1727885790000|2024-10-02 16:16:30|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|18738|18726|1
1727885800000|2024-10-02 16:16:40|18741.7|18729.7|18741.7|18729.7|18744.1|18732.1|18741.7|18729.7|55
1727885810000|2024-10-02 16:16:50|18739.2|18727.2|18736.7|18724.7|18739.2|18727.2|18736.7|18724.7|13
1727885820000|2024-10-02 16:17:00|18738|18726|18736.8|18724.8|18738|18726|18736.8|18724.8|2
1727885830000|2024-10-02 16:17:10|18734.3|18722.3|18735.5|18723.5|18735.5|18723.5|18734.3|18722.3|8
1727885840000|2024-10-02 16:17:20|18736.7|18724.7|18735.5|18723.5|18736.7|18724.7|18735.5|18723.5|1
1727885850000|2024-10-02 16:17:30|18734.3|18722.3|18734.3|18722.3|18734.3|18722.3|18734.3|18722.3|0
1727885860000|2024-10-02 16:17:40|||||||||2
1727885870000|2024-10-02 16:17:50|18735.5|18723.5|18734.3|18722.3|18735.5|18723.5|18734.3|18722.3|6
1727885880000|2024-10-02 16:18:00|18735.5|18723.5|18736.8|18724.8|18736.8|18724.8|18735.5|18723.5|2
1727885890000|2024-10-02 16:18:10|18740.5|18728.5|18741.7|18729.7|18741.7|18729.7|18740.5|18728.5|9
1727885900000|2024-10-02 16:18:20|18741.6|18729.6|18740.4|18728.4|18741.7|18729.7|18739.2|18727.2|9
1727885920000|2024-10-02 16:18:40|18740.5|18728.5|18741.7|18729.7|18741.7|18729.7|18740.5|18728.5|5
1727885930000|2024-10-02 16:18:50|18740.5|18728.5|18739.2|18727.2|18740.5|18728.5|18739.2|18727.2|2
1727885940000|2024-10-02 16:19:00|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|1
1727885950000|2024-10-02 16:19:10|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|15
1727885960000|2024-10-02 16:19:20|18736.7|18724.7|18734.2|18722.2|18736.7|18724.7|18734.2|18722.2|7
1727885980000|2024-10-02 16:19:40|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18731.6|18719.6|13
1727885990000|2024-10-02 16:19:50|18731.6|18719.6|18734.1|18722.1|18734.1|18722.1|18731.6|18719.6|5
1727886000000|2024-10-02 16:20:00|||||||||7
1727886010000|2024-10-02 16:20:10|18732.9|18720.9|18731.6|18719.6|18732.9|18720.9|18731.6|18719.6|10
1727886020000|2024-10-02 16:20:20|18732.8|18720.8|18732.9|18720.9|18734.1|18722.1|18731.6|18719.6|9
1727886030000|2024-10-02 16:20:30|18734.1|18722.1|18735.3|18723.3|18735.3|18723.3|18732.9|18720.9|1
1727886040000|2024-10-02 16:20:40|||||||||1
1727886050000|2024-10-02 16:20:50|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18731.6|18719.6|16
1727886060000|2024-10-02 16:21:00|18731.6|18719.6|18731.6|18719.6|18734.1|18722.1|18731.6|18719.6|4
1727886070000|2024-10-02 16:21:10|18731.7|18719.7|18734.1|18722.1|18734.1|18722.1|18731.7|18719.7|7
1727886080000|2024-10-02 16:21:20|18731.7|18719.7|18730.4|18718.4|18731.7|18719.7|18730.4|18718.4|13
1727886090000|2024-10-02 16:21:30|18730.5|18718.5|18734.1|18722.1|18734.1|18722.1|18730.5|18718.5|16
1727886100000|2024-10-02 16:21:40|18732.9|18720.9|18731.7|18719.7|18732.9|18720.9|18730.4|18718.4|10
1727886110000|2024-10-02 16:21:50|18730.4|18718.4|18730.4|18718.4|18731.7|18719.7|18730.4|18718.4|0
1727886120000|2024-10-02 16:22:00|18731.7|18719.7|18726.7|18714.7|18731.7|18719.7|18726.7|18714.7|5
1727886130000|2024-10-02 16:22:10|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|4
1727886140000|2024-10-02 16:22:20|||||||||1
1727886150000|2024-10-02 16:22:30|18729.1|18717.1|18729.2|18717.2|18729.2|18717.2|18729.1|18717.1|7
1727886160000|2024-10-02 16:22:40|18731.6|18719.6|18731.6|18719.6|18731.7|18719.7|18730.4|18718.4|2
1727886170000|2024-10-02 16:22:50|||||||||2
1727886180000|2024-10-02 16:23:00|18731.7|18719.7|18731.7|18719.7|18734.1|18722.1|18731.7|18719.7|3
1727886190000|2024-10-02 16:23:10|18734.1|18722.1|18731.7|18719.7|18734.1|18722.1|18731.7|18719.7|8
1727886200000|2024-10-02 16:23:20|||||||||5
1727886210000|2024-10-02 16:23:30|18731.6|18719.6|18734.2|18722.2|18734.2|18722.2|18731.6|18719.6|1
1727886220000|2024-10-02 16:23:40|18732.9|18720.9|18731.7|18719.7|18732.9|18720.9|18731.7|18719.7|1
1727886230000|2024-10-02 16:23:50|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|2
1727886240000|2024-10-02 16:24:00|18735.4|18723.4|18737.8|18725.8|18737.8|18725.8|18735.4|18723.4|3
1727886250000|2024-10-02 16:24:10|18737.9|18725.9|18736.7|18724.7|18737.9|18725.9|18736.7|18724.7|11
1727886260000|2024-10-02 16:24:20|||||||||1
1727886270000|2024-10-02 16:24:30|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|1
1727886280000|2024-10-02 16:24:40|18735.4|18723.4|18731.7|18719.7|18735.4|18723.4|18731.7|18719.7|8
1727886290000|2024-10-02 16:24:50|||||||||2
1727886300000|2024-10-02 16:25:00|18730.4|18718.4|18734.1|18722.1|18734.1|18722.1|18730.4|18718.4|17
1727886320000|2024-10-02 16:25:20|18736.7|18724.7|18736.6|18724.6|18736.7|18724.7|18736.6|18724.6|6
1727886330000|2024-10-02 16:25:30|||||||||1
1727886340000|2024-10-02 16:25:40|18734.2|18722.2|18736.6|18724.6|18736.6|18724.6|18734.2|18722.2|6
1727886350000|2024-10-02 16:25:50|||||||||1
1727886360000|2024-10-02 16:26:00|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|18736.7|18724.7|1
1727886370000|2024-10-02 16:26:10|18736.7|18724.7|18735.4|18723.4|18736.7|18724.7|18735.4|18723.4|3
1727886380000|2024-10-02 16:26:20|18734.2|18722.2|18734.2|18722.2|18736.6|18724.6|18734.2|18722.2|13
1727886390000|2024-10-02 16:26:30|18735.4|18723.4|18735.4|18723.4|18735.4|18723.4|18734.2|18722.2|1
1727886400000|2024-10-02 16:26:40|18736.6|18724.6|18735.4|18723.4|18736.6|18724.6|18735.4|18723.4|8
1727886410000|2024-10-02 16:26:50|18734.1|18722.1|18736.6|18724.6|18737.8|18725.8|18734.1|18722.1|8
1727886420000|2024-10-02 16:27:00|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18732.8|18720.8|8
1727886430000|2024-10-02 16:27:10|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|18734.1|18722.1|6
1727886440000|2024-10-02 16:27:20|18736.5|18724.5|18739.1|18727.1|18739.1|18727.1|18736.5|18724.5|7
1727886450000|2024-10-02 16:27:30|18737.8|18725.8|18736.5|18724.5|18737.8|18725.8|18736.5|18724.5|7
1727886460000|2024-10-02 16:27:40|18737.7|18725.7|18737.7|18725.7|18739|18727|18737.7|18725.7|2
1727886470000|2024-10-02 16:27:50|18736.5|18724.5|18736.5|18724.5|18736.5|18724.5|18736.5|18724.5|4
1727886480000|2024-10-02 16:28:00|18736.6|18724.6|18734|18722|18736.6|18724.6|18734|18722|12
1727886490000|2024-10-02 16:28:10|18732.8|18720.8|18734|18722|18734|18722|18732.8|18720.8|2
1727886500000|2024-10-02 16:28:20|18732.8|18720.8|18732.8|18720.8|18734|18722|18731.6|18719.6|2
1727886510000|2024-10-02 16:28:30|18734|18722|18732.8|18720.8|18734|18722|18732.8|18720.8|2
1727886520000|2024-10-02 16:28:40|18734|18722|18734|18722|18734|18722|18734|18722|0
1727886530000|2024-10-02 16:28:50|18736.5|18724.5|18737.7|18725.7|18737.7|18725.7|18735.3|18723.3|8
1727886540000|2024-10-02 16:29:00|18736.5|18724.5|18737.7|18725.7|18737.7|18725.7|18736.5|18724.5|3
1727886550000|2024-10-02 16:29:10|18739|18727|18739|18727|18739|18727|18739|18727|6
1727886560000|2024-10-02 16:29:20|18737.7|18725.7|18736.5|18724.5|18737.7|18725.7|18736.5|18724.5|5
1727886570000|2024-10-02 16:29:30|18737.7|18725.7|18737.7|18725.7|18737.7|18725.7|18737.7|18725.7|1
1727886580000|2024-10-02 16:29:40|18737.8|18725.8|18739|18727|18739|18727|18737.8|18725.8|0
1727886590000|2024-10-02 16:29:50|18737.7|18725.7|18739|18727|18739|18727|18737.7|18725.7|2
1727886600000|2024-10-02 16:30:00|||||||||1
1727886610000|2024-10-02 16:30:10|18736.5|18724.5|18734.1|18722.1|18736.6|18724.6|18734.1|18722.1|7
1727886620000|2024-10-02 16:30:20|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|3
1727886630000|2024-10-02 16:30:30|18737.8|18725.8|18736.6|18724.6|18737.8|18725.8|18736.6|18724.6|4
1727886640000|2024-10-02 16:30:40|18735.3|18723.3|18735.3|18723.3|18736.6|18724.6|18735.3|18723.3|11
1727886650000|2024-10-02 16:30:50|18736.6|18724.6|18735.3|18723.3|18736.6|18724.6|18735.3|18723.3|14
1727886660000|2024-10-02 16:31:00|18736.5|18724.5|18736.6|18724.6|18736.6|18724.6|18736.5|18724.5|1
1727886670000|2024-10-02 16:31:10|||||||||4
1727886680000|2024-10-02 16:31:20|18736.5|18724.5|18734.1|18722.1|18736.5|18724.5|18732.8|18720.8|12
1727886690000|2024-10-02 16:31:30|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|3
1727886700000|2024-10-02 16:31:40|||||||||2
1727886710000|2024-10-02 16:31:50|||||||||1
1727886720000|2024-10-02 16:32:00|18739|18727|18740.3|18728.3|18740.3|18728.3|18739|18727|4
1727886730000|2024-10-02 16:32:10|18741.5|18729.5|18741.5|18729.5|18741.5|18729.5|18740.3|18728.3|2
1727886750000|2024-10-02 16:32:30|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|0
1727886760000|2024-10-02 16:32:40|18737.8|18725.8|18740.3|18728.3|18740.3|18728.3|18737.8|18725.8|4
1727886770000|2024-10-02 16:32:50|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|2
1727886780000|2024-10-02 16:33:00|||||||||6
1727886790000|2024-10-02 16:33:10|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|5
1727886800000|2024-10-02 16:33:20|18742.8|18730.8|18741.6|18729.6|18742.8|18730.8|18741.6|18729.6|8
1727886810000|2024-10-02 16:33:30|18742.8|18730.8|18741.6|18729.6|18742.8|18730.8|18741.6|18729.6|1
1727886820000|2024-10-02 16:33:40|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18741.6|18729.6|1
1727886830000|2024-10-02 16:33:50|18741.6|18729.6|18741.6|18729.6|18742.8|18730.8|18741.6|18729.6|8
1727886840000|2024-10-02 16:34:00|18740.4|18728.4|18742.9|18730.9|18742.9|18730.9|18737.9|18725.9|14
1727886850000|2024-10-02 16:34:10|18741.7|18729.7|18742.8|18730.8|18744.1|18732.1|18741.6|18729.6|3
1727886860000|2024-10-02 16:34:20|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|18740.3|18728.3|7
1727886870000|2024-10-02 16:34:30|||||||||1
1727886890000|2024-10-02 16:34:50|18741.7|18729.7|18741.7|18729.7|18744.1|18732.1|18741.6|18729.6|9
1727886900000|2024-10-02 16:35:00|18741.6|18729.6|18737.8|18725.8|18741.6|18729.6|18737.8|18725.8|16
1727886910000|2024-10-02 16:35:10|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|2
1727886920000|2024-10-02 16:35:20|18740.3|18728.3|18741.6|18729.6|18741.6|18729.6|18739.1|18727.1|3
1727886930000|2024-10-02 16:35:30|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|0
1727886940000|2024-10-02 16:35:40|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18737.8|18725.8|6
1727886950000|2024-10-02 16:35:50|18739|18727|18739.1|18727.1|18739.1|18727.1|18737.8|18725.8|2
1727886960000|2024-10-02 16:36:00|18739|18727|18739.1|18727.1|18739.1|18727.1|18737.8|18725.8|0
1727886970000|2024-10-02 16:36:10|||||||||8
1727886990000|2024-10-02 16:36:30|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|16
1727887000000|2024-10-02 16:36:40|18742.8|18730.8|18744.1|18732.1|18744.1|18732.1|18742.8|18730.8|2
1727887010000|2024-10-02 16:36:50|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|3
1727887020000|2024-10-02 16:37:00|18741.6|18729.6|18746.6|18734.6|18746.6|18734.6|18741.6|18729.6|5
1727887030000|2024-10-02 16:37:10|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|23
1727887040000|2024-10-02 16:37:20|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|22
1727887050000|2024-10-02 16:37:30|18752.7|18740.7|18754|18742|18755.3|18743.3|18752.7|18740.7|105
1727887060000|2024-10-02 16:37:40|18752.7|18740.7|18751.5|18739.5|18752.7|18740.7|18750.3|18738.3|14
1727887070000|2024-10-02 16:37:50|18750.3|18738.3|18752.7|18740.7|18755.2|18743.2|18750.3|18738.3|17
1727887080000|2024-10-02 16:38:00|18751.5|18739.5|18752.7|18740.7|18752.7|18740.7|18750.2|18738.2|29
1727887090000|2024-10-02 16:38:10|18751.5|18739.5|18752.7|18740.7|18752.7|18740.7|18751.5|18739.5|2
1727887100000|2024-10-02 16:38:20|18753.9|18741.9|18753.9|18741.9|18753.9|18741.9|18753.9|18741.9|4
1727887110000|2024-10-02 16:38:30|18752.7|18740.7|18752.7|18740.7|18752.7|18740.7|18752.7|18740.7|4
1727887120000|2024-10-02 16:38:40|18752.6|18740.6|18751.5|18739.5|18752.6|18740.6|18751.5|18739.5|21
1727887130000|2024-10-02 16:38:50|18749|18737|18751.5|18739.5|18751.5|18739.5|18749|18737|10
1727887140000|2024-10-02 16:39:00|18751.4|18739.4|18756.5|18744.5|18756.5|18744.5|18751.4|18739.4|11
1727887150000|2024-10-02 16:39:10|||||||||1
1727887160000|2024-10-02 16:39:20|18752.7|18740.7|18751.5|18739.5|18752.7|18740.7|18751.5|18739.5|30
1727887170000|2024-10-02 16:39:30|18752.8|18740.8|18746.5|18734.5|18752.8|18740.8|18746.5|18734.5|43
1727887180000|2024-10-02 16:39:40|18747.7|18735.7|18746.5|18734.5|18747.7|18735.7|18745.3|18733.3|10
1727887190000|2024-10-02 16:39:50|18742.8|18730.8|18742.8|18730.8|18745.3|18733.3|18742.8|18730.8|33
1727887200000|2024-10-02 16:40:00|18742.7|18730.7|18746.5|18734.5|18749|18737|18742.7|18730.7|23
1727887210000|2024-10-02 16:40:10|18749|18737|18747.7|18735.7|18749|18737|18746.5|18734.5|12
1727887220000|2024-10-02 16:40:20|18749|18737|18741.5|18729.5|18749|18737|18741.5|18729.5|9
1727887230000|2024-10-02 16:40:30|18745.3|18733.3|18745.3|18733.3|18745.3|18733.3|18745.3|18733.3|7
1727887250000|2024-10-02 16:40:50|18746.6|18734.6|18741.6|18729.6|18746.6|18734.6|18740.4|18728.4|35
1727887260000|2024-10-02 16:41:00|18740.4|18728.4|18745.3|18733.3|18745.3|18733.3|18740.4|18728.4|5
1727887270000|2024-10-02 16:41:10|18747.8|18735.8|18744.1|18732.1|18747.8|18735.8|18744.1|18732.1|40
1727887280000|2024-10-02 16:41:20|18745.3|18733.3|18741.7|18729.7|18745.3|18733.3|18739.2|18727.2|22
1727887290000|2024-10-02 16:41:30|18744.2|18732.2|18744.2|18732.2|18745.5|18733.5|18744.2|18732.2|4
1727887300000|2024-10-02 16:41:40|18745.5|18733.5|18745.5|18733.5|18745.5|18733.5|18744.2|18732.2|2
1727887310000|2024-10-02 16:41:50|18745.4|18733.4|18744.2|18732.2|18746.6|18734.6|18744.2|18732.2|14
1727887320000|2024-10-02 16:42:00|18743|18731|18746.6|18734.6|18746.6|18734.6|18743|18731|7
1727887330000|2024-10-02 16:42:10|||||||||2
1727887340000|2024-10-02 16:42:20|18749.1|18737.1|18750.3|18738.3|18750.3|18738.3|18747.9|18735.9|4
1727887350000|2024-10-02 16:42:30|18750.4|18738.4|18754|18742|18754|18742|18749|18737|11
1727887360000|2024-10-02 16:42:40|18752.8|18740.8|18756.5|18744.5|18756.5|18744.5|18752.8|18740.8|14
1727887370000|2024-10-02 16:42:50|18756.4|18744.4|18756.5|18744.5|18756.5|18744.5|18756.4|18744.4|9
1727887380000|2024-10-02 16:43:00|18755.2|18743.2|18755.2|18743.2|18756.4|18744.4|18755.2|18743.2|5
1727887390000|2024-10-02 16:43:10|18756.4|18744.4|18756.5|18744.5|18756.5|18744.5|18756.4|18744.4|0
1727887400000|2024-10-02 16:43:20|||||||||2
1727887410000|2024-10-02 16:43:30|18754|18742|18754|18742|18754|18742|18754|18742|1
1727887420000|2024-10-02 16:43:40|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|2
1727887430000|2024-10-02 16:43:50|18755.2|18743.2|18756.4|18744.4|18756.4|18744.4|18755.2|18743.2|5
1727887440000|2024-10-02 16:44:00|18754|18742|18755.2|18743.2|18755.2|18743.2|18754|18742|6
1727887450000|2024-10-02 16:44:10|18756.4|18744.4|18750.2|18738.2|18756.4|18744.4|18749|18737|20
1727887460000|2024-10-02 16:44:20|18749|18737|18749|18737|18749|18737|18749|18737|1
1727887470000|2024-10-02 16:44:30|||||||||1
1727887480000|2024-10-02 16:44:40|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|6
1727887490000|2024-10-02 16:44:50|18749|18737|18745.2|18733.2|18749|18737|18744|18732|11
1727887500000|2024-10-02 16:45:00|18745.3|18733.3|18747.7|18735.7|18747.8|18735.8|18744|18732|6
1727887510000|2024-10-02 16:45:10|18746.5|18734.5|18745.2|18733.2|18746.5|18734.5|18744|18732|13
1727887530000|2024-10-02 16:45:30|18744|18732|18746.5|18734.5|18746.5|18734.5|18744|18732|3
1727887540000|2024-10-02 16:45:40|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|9
1727887550000|2024-10-02 16:45:50|18741.6|18729.6|18740.3|18728.3|18742.8|18730.8|18740.3|18728.3|5
1727887560000|2024-10-02 16:46:00|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|2
1727887570000|2024-10-02 16:46:10|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18739.1|18727.1|7
1727887580000|2024-10-02 16:46:20|18739.1|18727.1|18741.6|18729.6|18742.8|18730.8|18739.1|18727.1|21
1727887590000|2024-10-02 16:46:30|18740.3|18728.3|18740.3|18728.3|18741.6|18729.6|18740.3|18728.3|2
1727887600000|2024-10-02 16:46:40|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|18740.3|18728.3|1
1727887610000|2024-10-02 16:46:50|18741.6|18729.6|18740.3|18728.3|18741.6|18729.6|18739.1|18727.1|9
1727887630000|2024-10-02 16:47:10|18739.1|18727.1|18741.6|18729.6|18741.6|18729.6|18739.1|18727.1|1
1727887640000|2024-10-02 16:47:20|18740.4|18728.4|18741.6|18729.6|18742.8|18730.8|18739.1|18727.1|7
1727887650000|2024-10-02 16:47:30|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18741.6|18729.6|2
1727887660000|2024-10-02 16:47:40|18741.6|18729.6|18742.8|18730.8|18742.8|18730.8|18741.6|18729.6|2
1727887670000|2024-10-02 16:47:50|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|2
1727887680000|2024-10-02 16:48:00|18740.4|18728.4|18741.6|18729.6|18741.6|18729.6|18740.4|18728.4|5
1727887690000|2024-10-02 16:48:10|18740.4|18728.4|18741.6|18729.6|18741.6|18729.6|18740.4|18728.4|8
1727887700000|2024-10-02 16:48:20|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|1
1727887710000|2024-10-02 16:48:30|18744.1|18732.1|18741.6|18729.6|18744.1|18732.1|18741.6|18729.6|4
1727887720000|2024-10-02 16:48:40|18740.3|18728.3|18739.1|18727.1|18740.3|18728.3|18739.1|18727.1|2
1727887730000|2024-10-02 16:48:50|||||||||2
1727887740000|2024-10-02 16:49:00|18739|18727|18737.9|18725.9|18739.1|18727.1|18737.9|18725.9|6
1727887750000|2024-10-02 16:49:10|18739.1|18727.1|18740.3|18728.3|18740.3|18728.3|18739.1|18727.1|1
1727887760000|2024-10-02 16:49:20|18739.1|18727.1|18742.8|18730.8|18744|18732|18739.1|18727.1|8
1727887770000|2024-10-02 16:49:30|18744|18732|18744|18732|18744|18732|18744|18732|0
1727887780000|2024-10-02 16:49:40|18745.2|18733.2|18745.2|18733.2|18746.5|18734.5|18745.2|18733.2|6
1727887790000|2024-10-02 16:49:50|18745.3|18733.3|18746.5|18734.5|18746.5|18734.5|18745.3|18733.3|1
1727887800000|2024-10-02 16:50:00|||||||||4
1727887820000|2024-10-02 16:50:20|18747.7|18735.7|18744|18732|18747.7|18735.7|18744|18732|14
1727887850000|2024-10-02 16:50:50|18745.2|18733.2|18745.2|18733.2|18746.5|18734.5|18745.2|18733.2|3
1727887860000|2024-10-02 16:51:00|18745.3|18733.3|18745.2|18733.2|18745.3|18733.3|18745.2|18733.2|1
1727887870000|2024-10-02 16:51:10|18744|18732|18746.5|18734.5|18746.5|18734.5|18744|18732|2
1727887880000|2024-10-02 16:51:20|18747.7|18735.7|18746.5|18734.5|18747.7|18735.7|18746.5|18734.5|1
1727887900000|2024-10-02 16:51:40|18749|18737|18749|18737|18749|18737|18747.7|18735.7|6
1727887910000|2024-10-02 16:51:50|18748.9|18736.9|18745.2|18733.2|18748.9|18736.9|18744|18732|15
1727887920000|2024-10-02 16:52:00|18744|18732|18740.3|18728.3|18744|18732|18740.3|18728.3|2
1727887930000|2024-10-02 16:52:10|18735.5|18723.5|18736.6|18724.6|18736.6|18724.6|18735.4|18723.4|43
1727887940000|2024-10-02 16:52:20|18735.4|18723.4|18736.6|18724.6|18736.6|18724.6|18735.4|18723.4|4
1727887950000|2024-10-02 16:52:30|||||||||2
1727887960000|2024-10-02 16:52:40|18737.9|18725.9|18736.7|18724.7|18737.9|18725.9|18736.7|18724.7|3
1727887980000|2024-10-02 16:53:00|||||||||2
1727887990000|2024-10-02 16:53:10|18736.6|18724.6|18736.7|18724.7|18736.7|18724.7|18736.6|18724.6|9
1727888010000|2024-10-02 16:53:30|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|8
1727888030000|2024-10-02 16:53:50|18739.2|18727.2|18738|18726|18739.2|18727.2|18736.7|18724.7|36
1727888040000|2024-10-02 16:54:00|18737.9|18725.9|18734.2|18722.2|18737.9|18725.9|18734.2|18722.2|8
1727888050000|2024-10-02 16:54:10|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|2
1727888060000|2024-10-02 16:54:20|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|2
1727888070000|2024-10-02 16:54:30|18735.5|18723.5|18736.7|18724.7|18736.7|18724.7|18734.2|18722.2|3
1727888080000|2024-10-02 16:54:40|||||||||1
1727888090000|2024-10-02 16:54:50|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|4
1727888100000|2024-10-02 16:55:00|18736.7|18724.7|18735.5|18723.5|18736.7|18724.7|18735.5|18723.5|0
1727888110000|2024-10-02 16:55:10|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|2
1727888120000|2024-10-02 16:55:20|18737.9|18725.9|18734.2|18722.2|18737.9|18725.9|18734.2|18722.2|18
1727888130000|2024-10-02 16:55:30|||||||||15
1727888140000|2024-10-02 16:55:40|||||||||9
1727888150000|2024-10-02 16:55:50|18733|18721|18729.3|18717.3|18733|18721|18729.3|18717.3|10
1727888160000|2024-10-02 16:56:00|18728|18716|18728|18716|18728.1|18716.1|18721.8|18709.8|64
1727888170000|2024-10-02 16:56:10|18726.8|18714.8|18729.3|18717.3|18729.3|18717.3|18726.8|18714.8|10
1727888180000|2024-10-02 16:56:20|18733|18721|18733|18721|18733|18721|18733|18721|21
1727888190000|2024-10-02 16:56:30|18734.2|18722.2|18731.7|18719.7|18734.2|18722.2|18731.7|18719.7|0
1727888200000|2024-10-02 16:56:40|||||||||2
1727888210000|2024-10-02 16:56:50|18730.5|18718.5|18734.1|18722.1|18734.1|18722.1|18730.5|18718.5|11
1727888220000|2024-10-02 16:57:00|18732.9|18720.9|18732.9|18720.9|18734.1|18722.1|18732.9|18720.9|1
1727888230000|2024-10-02 16:57:10|18734.1|18722.1|18732.9|18720.9|18734.1|18722.1|18732.9|18720.9|1
1727888240000|2024-10-02 16:57:20|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|1
1727888250000|2024-10-02 16:57:30|18730.5|18718.5|18730.4|18718.4|18730.5|18718.5|18730.4|18718.4|1
1727888260000|2024-10-02 16:57:40|18729.2|18717.2|18726.7|18714.7|18729.2|18717.2|18726.7|18714.7|13
1727888270000|2024-10-02 16:57:50|18728|18716|18729.2|18717.2|18729.2|18717.2|18728|18716|5
1727888290000|2024-10-02 16:58:10|||||||||8
1727888320000|2024-10-02 16:58:40|||||||||2
1727888330000|2024-10-02 16:58:50|||||||||1
1727888340000|2024-10-02 16:59:00|18730.5|18718.5|18731.7|18719.7|18731.7|18719.7|18729.2|18717.2|12
1727888350000|2024-10-02 16:59:10|18734.2|18722.2|18736.7|18724.7|18737.9|18725.9|18734.2|18722.2|32
1727888360000|2024-10-02 16:59:20|18734.2|18722.2|18735.4|18723.4|18735.4|18723.4|18734.2|18722.2|6
1727888370000|2024-10-02 16:59:30|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|0
1727888380000|2024-10-02 16:59:40|||||||||1
1727888400000|2024-10-02 17:00:00|18737.9|18725.9|18739.1|18727.1|18739.1|18727.1|18737.9|18725.9|31
1727888410000|2024-10-02 17:00:10|18740.4|18728.4|18739.2|18727.2|18740.4|18728.4|18739.2|18727.2|5
1727888420000|2024-10-02 17:00:20|18740.4|18728.4|18737.9|18725.9|18740.4|18728.4|18736.7|18724.7|10
1727888430000|2024-10-02 17:00:30|18739.1|18727.1|18741.6|18729.6|18741.6|18729.6|18739.1|18727.1|14
1727888450000|2024-10-02 17:00:50|18740.4|18728.4|18741.6|18729.6|18741.6|18729.6|18740.4|18728.4|6
1727888470000|2024-10-02 17:01:10|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|9
1727888480000|2024-10-02 17:01:20|18740.4|18728.4|18739.1|18727.1|18740.4|18728.4|18739.1|18727.1|15
1727888490000|2024-10-02 17:01:30|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|2
1727888500000|2024-10-02 17:01:40|18739.1|18727.1|18737.9|18725.9|18739.2|18727.2|18737.9|18725.9|9
1727888510000|2024-10-02 17:01:50|18736.6|18724.6|18737.9|18725.9|18737.9|18725.9|18736.6|18724.6|13
1727888520000|2024-10-02 17:02:00|18739.1|18727.1|18739.1|18727.1|18739.2|18727.2|18739.1|18727.1|2
1727888540000|2024-10-02 17:02:20|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|4
1727888550000|2024-10-02 17:02:30|18738|18726|18738|18726|18738|18726|18738|18726|1
1727888560000|2024-10-02 17:02:40|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|0
1727888570000|2024-10-02 17:02:50|18740.5|18728.5|18739.2|18727.2|18740.5|18728.5|18739.2|18727.2|4
1727888590000|2024-10-02 17:03:10|||||||||4
1727888600000|2024-10-02 17:03:20|||||||||1
1727888610000|2024-10-02 17:03:30|18739.3|18727.3|18740.5|18728.5|18740.5|18728.5|18739.3|18727.3|4
1727888620000|2024-10-02 17:03:40|18739.3|18727.3|18740.5|18728.5|18740.5|18728.5|18739.3|18727.3|1
1727888630000|2024-10-02 17:03:50|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|1
1727888640000|2024-10-02 17:04:00|18740.5|18728.5|18741.7|18729.7|18741.7|18729.7|18740.5|18728.5|2
1727888650000|2024-10-02 17:04:10|||||||||1
1727888660000|2024-10-02 17:04:20|18739.3|18727.3|18739.2|18727.2|18739.3|18727.3|18739.2|18727.2|11
1727888670000|2024-10-02 17:04:30|||||||||1
1727888680000|2024-10-02 17:04:40|||||||||1
1727888690000|2024-10-02 17:04:50|18738|18726|18739.2|18727.2|18739.2|18727.2|18738|18726|8
1727888700000|2024-10-02 17:05:00|18738|18726|18739.2|18727.2|18739.2|18727.2|18738|18726|2
1727888710000|2024-10-02 17:05:10|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|18
1727888720000|2024-10-02 17:05:20|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|18742.9|18730.9|13
1727888730000|2024-10-02 17:05:30|||||||||2
1727888750000|2024-10-02 17:05:50|18740.5|18728.5|18741.7|18729.7|18741.7|18729.7|18740.4|18728.4|5
1727888760000|2024-10-02 17:06:00|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|1
1727888770000|2024-10-02 17:06:10|18741.7|18729.7|18741.7|18729.7|18742.9|18730.9|18741.7|18729.7|0
1727888780000|2024-10-02 17:06:20|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|2
1727888790000|2024-10-02 17:06:30|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|1
1727888810000|2024-10-02 17:06:50|||||||||1
1727888840000|2024-10-02 17:07:20|||||||||2
1727888870000|2024-10-02 17:07:50|18744.2|18732.2|18746.7|18734.7|18746.7|18734.7|18744.2|18732.2|19
1727888880000|2024-10-02 17:08:00|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|12
1727888910000|2024-10-02 17:08:30|||||||||2
1727888920000|2024-10-02 17:08:40|18746.7|18734.7|18751.6|18739.6|18751.6|18739.6|18746.7|18734.7|36
1727888930000|2024-10-02 17:08:50|||||||||1
1727888940000|2024-10-02 17:09:00|18749.2|18737.2|18747.8|18735.8|18749.2|18737.2|18746.6|18734.6|14
1727888950000|2024-10-02 17:09:10|18749.1|18737.1|18749.1|18737.1|18749.1|18737.1|18749.1|18737.1|5
1727888960000|2024-10-02 17:09:20|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|18746.6|18734.6|8
1727888970000|2024-10-02 17:09:30|18744.2|18732.2|18745.4|18733.4|18746.6|18734.6|18744.2|18732.2|54
1727888980000|2024-10-02 17:09:40|18745.3|18733.3|18745.3|18733.3|18747.8|18735.8|18745.3|18733.3|11
1727888990000|2024-10-02 17:09:50|18744.1|18732.1|18744.1|18732.1|18747.9|18735.9|18744.1|18732.1|8
1727889000000|2024-10-02 17:10:00|18746.5|18734.5|18746.6|18734.6|18746.6|18734.6|18745.4|18733.4|2
1727889010000|2024-10-02 17:10:10|18747.8|18735.8|18746.6|18734.6|18747.8|18735.8|18746.6|18734.6|1
1727889020000|2024-10-02 17:10:20|||||||||1
1727889030000|2024-10-02 17:10:30|18744.2|18732.2|18744.2|18732.2|18744.2|18732.2|18744.2|18732.2|6
1727889050000|2024-10-02 17:10:50|18742.9|18730.9|18741.7|18729.7|18744.2|18732.2|18741.7|18729.7|7
1727889060000|2024-10-02 17:11:00|18740.4|18728.4|18739.1|18727.1|18740.4|18728.4|18737.9|18725.9|3
1727889070000|2024-10-02 17:11:10|18740.4|18728.4|18740.3|18728.3|18740.4|18728.4|18740.3|18728.3|1
1727889080000|2024-10-02 17:11:20|18741.5|18729.5|18741.6|18729.6|18741.6|18729.6|18740.4|18728.4|1
1727889090000|2024-10-02 17:11:30|18740.3|18728.3|18737.9|18725.9|18740.3|18728.3|18737.9|18725.9|7
1727889120000|2024-10-02 17:12:00|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|1
1727889140000|2024-10-02 17:12:20|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|0
1727889150000|2024-10-02 17:12:30|18737.8|18725.8|18737.9|18725.9|18737.9|18725.9|18737.8|18725.8|5
1727889160000|2024-10-02 17:12:40|18737.8|18725.8|18735.3|18723.3|18737.8|18725.8|18732.8|18720.8|14
1727889170000|2024-10-02 17:12:50|18734.1|18722.1|18735.4|18723.4|18735.4|18723.4|18734.1|18722.1|2
1727889180000|2024-10-02 17:13:00|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|0
1727889200000|2024-10-02 17:13:20|18735.4|18723.4|18735.4|18723.4|18735.4|18723.4|18735.4|18723.4|5
1727889210000|2024-10-02 17:13:30|18734.2|18722.2|18735.4|18723.4|18735.4|18723.4|18734.2|18722.2|0
1727889220000|2024-10-02 17:13:40|18735.3|18723.3|18734.1|18722.1|18735.4|18723.4|18734.1|18722.1|0
1727889230000|2024-10-02 17:13:50|18735.3|18723.3|18735.4|18723.4|18735.4|18723.4|18735.3|18723.3|3
1727889240000|2024-10-02 17:14:00|18736.6|18724.6|18736.7|18724.7|18736.7|18724.7|18734.2|18722.2|3
1727889250000|2024-10-02 17:14:10|18736.6|18724.6|18735.4|18723.4|18736.6|18724.6|18735.4|18723.4|6
1727889270000|2024-10-02 17:14:30|18736.7|18724.7|18731.7|18719.7|18736.7|18724.7|18731.7|18719.7|43
1727889300000|2024-10-02 17:15:00|||||||||9
1727889310000|2024-10-02 17:15:10|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|22
1727889330000|2024-10-02 17:15:30|18728|18716|18729.2|18717.2|18729.2|18717.2|18728|18716|6
1727889350000|2024-10-02 17:15:50|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|7
1727889360000|2024-10-02 17:16:00|18729.2|18717.2|18730.4|18718.4|18731.7|18719.7|18729.2|18717.2|14
1727889370000|2024-10-02 17:16:10|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|6
1727889380000|2024-10-02 17:16:20|||||||||4
1727889400000|2024-10-02 17:16:40|||||||||2
1727889410000|2024-10-02 17:16:50|||||||||1
1727889430000|2024-10-02 17:17:10|18737.9|18725.9|18737.8|18725.8|18737.9|18725.9|18737.8|18725.8|29
1727889440000|2024-10-02 17:17:20|18739.1|18727.1|18737.8|18725.8|18739.1|18727.1|18737.8|18725.8|4
1727889450000|2024-10-02 17:17:30|18739.1|18727.1|18739.2|18727.2|18744.1|18732.1|18739.1|18727.1|18
1727889470000|2024-10-02 17:17:50|18737.9|18725.9|18736.6|18724.6|18739.1|18727.1|18736.6|18724.6|4
1727889480000|2024-10-02 17:18:00|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|3
1727889490000|2024-10-02 17:18:10|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|1
1727889500000|2024-10-02 17:18:20|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|0
1727889510000|2024-10-02 17:18:30|18740.4|18728.4|18741.6|18729.6|18741.6|18729.6|18740.4|18728.4|2
1727889520000|2024-10-02 17:18:40|||||||||1
1727889530000|2024-10-02 17:18:50|18741.7|18729.7|18739.1|18727.1|18741.7|18729.7|18739.1|18727.1|13
1727889540000|2024-10-02 17:19:00|||||||||1
1727889550000|2024-10-02 17:19:10|18740.4|18728.4|18739.1|18727.1|18740.4|18728.4|18739.1|18727.1|1
1727889560000|2024-10-02 17:19:20|18739.2|18727.2|18740.3|18728.3|18740.3|18728.3|18739.1|18727.1|1
1727889570000|2024-10-02 17:19:30|18739.1|18727.1|18741.6|18729.6|18741.6|18729.6|18739.1|18727.1|0
1727889580000|2024-10-02 17:19:40|||||||||2
1727889590000|2024-10-02 17:19:50|||||||||6
1727889600000|2024-10-02 17:20:00|18739.1|18727.1|18741.6|18729.6|18741.6|18729.6|18737.8|18725.8|14
1727889610000|2024-10-02 17:20:10|18744|18732|18744|18732|18744|18732|18744|18732|11
1727889620000|2024-10-02 17:20:20|18746.6|18734.6|18745.3|18733.3|18746.6|18734.6|18744.1|18732.1|15
1727889630000|2024-10-02 17:20:30|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|1
1727889650000|2024-10-02 17:20:50|18745.3|18733.3|18746.5|18734.5|18746.5|18734.5|18744.1|18732.1|4
1727889660000|2024-10-02 17:21:00|18746.6|18734.6|18747.8|18735.8|18747.8|18735.8|18746.6|18734.6|1
1727889670000|2024-10-02 17:21:10|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|1
1727889680000|2024-10-02 17:21:20|||||||||2
1727889690000|2024-10-02 17:21:30|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|18746.6|18734.6|2
1727889710000|2024-10-02 17:21:50|18749|18737|18749|18737|18749|18737|18749|18737|2
1727889720000|2024-10-02 17:22:00|18747.8|18735.8|18749.1|18737.1|18750.3|18738.3|18747.8|18735.8|19
1727889730000|2024-10-02 17:22:10|||||||||3
1727889740000|2024-10-02 17:22:20|18746.6|18734.6|18747.8|18735.8|18747.8|18735.8|18746.6|18734.6|18
1727889750000|2024-10-02 17:22:30|18746.6|18734.6|18747.8|18735.8|18747.8|18735.8|18746.6|18734.6|0
1727889760000|2024-10-02 17:22:40|18746.6|18734.6|18746.5|18734.5|18747.8|18735.8|18746.5|18734.5|0
1727889770000|2024-10-02 17:22:50|18747.8|18735.8|18749.1|18737.1|18749.1|18737.1|18747.8|18735.8|6
1727889780000|2024-10-02 17:23:00|18751.5|18739.5|18756.5|18744.5|18756.5|18744.5|18751.5|18739.5|13
1727889790000|2024-10-02 17:23:10|18755.2|18743.2|18759|18747|18761.4|18749.4|18755.2|18743.2|30
1727889800000|2024-10-02 17:23:20|18758.9|18746.9|18759|18747|18759|18747|18756.5|18744.5|13
1727889820000|2024-10-02 17:23:40|||||||||3
1727889830000|2024-10-02 17:23:50|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|18756.5|18744.5|4
1727889840000|2024-10-02 17:24:00|18756.5|18744.5|18756.5|18744.5|18757.7|18745.7|18756.5|18744.5|0
1727889870000|2024-10-02 17:24:30|||||||||4
1727889880000|2024-10-02 17:24:40|||||||||1
1727889890000|2024-10-02 17:24:50|18754|18742|18754|18742|18754|18742|18754|18742|14
1727889900000|2024-10-02 17:25:00|||||||||2
1727889910000|2024-10-02 17:25:10|18756.5|18744.5|18759|18747|18759|18747|18756.5|18744.5|12
1727889920000|2024-10-02 17:25:20|18757.7|18745.7|18763.9|18751.9|18763.9|18751.9|18757.7|18745.7|22
1727889930000|2024-10-02 17:25:30|18764|18752|18760.2|18748.2|18766.5|18754.5|18759|18747|62
1727889940000|2024-10-02 17:25:40|18759|18747|18762.8|18750.8|18762.8|18750.8|18759|18747|9
1727889950000|2024-10-02 17:25:50|18761.6|18749.6|18761.5|18749.5|18762.8|18750.8|18761.5|18749.5|2
1727889960000|2024-10-02 17:26:00|||||||||11
1727889970000|2024-10-02 17:26:10|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|0
1727889980000|2024-10-02 17:26:20|18761.5|18749.5|18755.3|18743.3|18761.5|18749.5|18755.3|18743.3|39
1727889990000|2024-10-02 17:26:30|18754.1|18742.1|18752.8|18740.8|18756.5|18744.5|18751.6|18739.6|21
1727890000000|2024-10-02 17:26:40|||||||||2
1727890010000|2024-10-02 17:26:50|18751.5|18739.5|18752.8|18740.8|18752.8|18740.8|18751.5|18739.5|17
1727890020000|2024-10-02 17:27:00|18751.6|18739.6|18752.8|18740.8|18752.8|18740.8|18751.6|18739.6|5
1727890030000|2024-10-02 17:27:10|18751.6|18739.6|18757.7|18745.7|18757.7|18745.7|18751.6|18739.6|5
1727890040000|2024-10-02 17:27:20|18756.5|18744.5|18756.5|18744.5|18759|18747|18756.5|18744.5|17
1727890050000|2024-10-02 17:27:30|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|1
1727890060000|2024-10-02 17:27:40|18759|18747|18759|18747|18759|18747|18759|18747|0
1727890070000|2024-10-02 17:27:50|||||||||1
1727890080000|2024-10-02 17:28:00|18760.2|18748.2|18759|18747|18760.2|18748.2|18759|18747|11
1727890100000|2024-10-02 17:28:20|||||||||1
1727890110000|2024-10-02 17:28:30|||||||||1
1727890120000|2024-10-02 17:28:40|18756.5|18744.5|18756.5|18744.5|18756.5|18744.5|18756.5|18744.5|10
1727890130000|2024-10-02 17:28:50|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|15
1727890140000|2024-10-02 17:29:00|18751.6|18739.6|18752.8|18740.8|18752.8|18740.8|18751.5|18739.5|1
1727890150000|2024-10-02 17:29:10|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|1
1727890160000|2024-10-02 17:29:20|18752.7|18740.7|18754|18742|18754|18742|18752.7|18740.7|5
1727890170000|2024-10-02 17:29:30|||||||||3
1727890180000|2024-10-02 17:29:40|18751.5|18739.5|18752.7|18740.7|18752.7|18740.7|18751.5|18739.5|9
1727890190000|2024-10-02 17:29:50|18754|18742|18751.5|18739.5|18754|18742|18751.5|18739.5|4
1727890200000|2024-10-02 17:30:00|18752.7|18740.7|18755.2|18743.2|18755.2|18743.2|18751.5|18739.5|14
1727890210000|2024-10-02 17:30:10|18756.4|18744.4|18756.4|18744.4|18757.6|18745.6|18756.4|18744.4|19
1727890220000|2024-10-02 17:30:20|18757.6|18745.6|18758.9|18746.9|18758.9|18746.9|18757.6|18745.6|14
1727890230000|2024-10-02 17:30:30|||||||||4
1727890240000|2024-10-02 17:30:40|18755.2|18743.2|18754|18742|18756.4|18744.4|18754|18742|21
1727890250000|2024-10-02 17:30:50|||||||||1
1727890260000|2024-10-02 17:31:00|18755.2|18743.2|18758.9|18746.9|18759|18747|18755.2|18743.2|24
1727890270000|2024-10-02 17:31:10|18759|18747|18761.4|18749.4|18761.4|18749.4|18759|18747|22
1727890280000|2024-10-02 17:31:20|||||||||2
1727890290000|2024-10-02 17:31:30|||||||||8
1727890300000|2024-10-02 17:31:40|18761.5|18749.5|18759|18747|18763.9|18751.9|18757.8|18745.8|32
1727890310000|2024-10-02 17:31:50|18757.7|18745.7|18760.2|18748.2|18760.2|18748.2|18757.7|18745.7|26
1727890320000|2024-10-02 17:32:00|18759|18747|18761.4|18749.4|18761.4|18749.4|18759|18747|10
1727890330000|2024-10-02 17:32:10|18763.9|18751.9|18761.4|18749.4|18763.9|18751.9|18761.4|18749.4|19
1727890340000|2024-10-02 17:32:20|18759|18747|18759|18747|18760.2|18748.2|18759|18747|14
1727890350000|2024-10-02 17:32:30|18757.7|18745.7|18759|18747|18760.2|18748.2|18757.7|18745.7|23
1727890360000|2024-10-02 17:32:40|18760.2|18748.2|18759|18747|18760.2|18748.2|18759|18747|0
1727890370000|2024-10-02 17:32:50|18760.2|18748.2|18761.5|18749.5|18761.5|18749.5|18760.2|18748.2|0
1727890380000|2024-10-02 17:33:00|||||||||9
1727890400000|2024-10-02 17:33:20|18760.3|18748.3|18761.5|18749.5|18761.5|18749.5|18760.3|18748.3|8
1727890410000|2024-10-02 17:33:30|18762.7|18750.7|18764|18752|18766.5|18754.5|18762.7|18750.7|23
1727890420000|2024-10-02 17:33:40|18762.8|18750.8|18764|18752|18764|18752|18762.8|18750.8|2
1727890430000|2024-10-02 17:33:50|||||||||3
1727890450000|2024-10-02 17:34:10|18762.8|18750.8|18762.8|18750.8|18764|18752|18762.8|18750.8|10
1727890460000|2024-10-02 17:34:20|18764|18752|18764.1|18752.1|18764.1|18752.1|18764|18752|5
1727890470000|2024-10-02 17:34:30|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|18764|18752|3
1727890480000|2024-10-02 17:34:40|18764.1|18752.1|18764|18752|18764.1|18752.1|18764|18752|3
1727890490000|2024-10-02 17:34:50|||||||||1
1727890500000|2024-10-02 17:35:00|18764.1|18752.1|18765.2|18753.2|18765.3|18753.3|18764|18752|23
1727890520000|2024-10-02 17:35:20|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|2
1727890530000|2024-10-02 17:35:30|18767.7|18755.7|18766.5|18754.5|18767.7|18755.7|18766.5|18754.5|18
1727890540000|2024-10-02 17:35:40|18764|18752|18761.6|18749.6|18765.2|18753.2|18761.6|18749.6|28
1727890550000|2024-10-02 17:35:50|18760.4|18748.4|18761.5|18749.5|18762.8|18750.8|18759.1|18747.1|18
1727890560000|2024-10-02 17:36:00|18760.3|18748.3|18759.1|18747.1|18760.3|18748.3|18759.1|18747.1|5
1727890570000|2024-10-02 17:36:10|||||||||15
1727890580000|2024-10-02 17:36:20|18757.8|18745.8|18759.1|18747.1|18759.1|18747.1|18757.8|18745.8|19
1727890590000|2024-10-02 17:36:30|18760.3|18748.3|18761.6|18749.6|18761.6|18749.6|18760.3|18748.3|18
1727890600000|2024-10-02 17:36:40|||||||||4
1727890610000|2024-10-02 17:36:50|18764.1|18752.1|18764.1|18752.1|18764.1|18752.1|18764.1|18752.1|14
1727890620000|2024-10-02 17:37:00|||||||||5
1727890630000|2024-10-02 17:37:10|18762.9|18750.9|18761.6|18749.6|18762.9|18750.9|18759.1|18747.1|36
1727890640000|2024-10-02 17:37:20|18760.4|18748.4|18761.6|18749.6|18761.6|18749.6|18760.4|18748.4|5
1727890650000|2024-10-02 17:37:30|||||||||2
1727890660000|2024-10-02 17:37:40|||||||||9
1727890670000|2024-10-02 17:37:50|18764|18752|18774|18762|18778.9|18766.9|18764|18752|60
1727890680000|2024-10-02 17:38:00|18775.2|18763.2|18771.5|18759.5|18775.2|18763.2|18770.2|18758.2|17
1727890690000|2024-10-02 17:38:10|||||||||8
1727890700000|2024-10-02 17:38:20|18767.7|18755.7|18766.5|18754.5|18769|18757|18766.5|18754.5|23
1727890710000|2024-10-02 17:38:30|||||||||17
1727890720000|2024-10-02 17:38:40|18767.7|18755.7|18767.7|18755.7|18767.7|18755.7|18767.7|18755.7|2
1727890730000|2024-10-02 17:38:50|18766.5|18754.5|18767.7|18755.7|18767.7|18755.7|18765.2|18753.2|13
1727890740000|2024-10-02 17:39:00|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|18764|18752|2
1727890750000|2024-10-02 17:39:10|18769|18757|18766.6|18754.6|18769.1|18757.1|18766.6|18754.6|32
1727890760000|2024-10-02 17:39:20|18767.9|18755.9|18769.1|18757.1|18769.1|18757.1|18767.9|18755.9|20
1727890770000|2024-10-02 17:39:30|18771.5|18759.5|18770.3|18758.3|18771.5|18759.5|18769.1|18757.1|4
1727890780000|2024-10-02 17:39:40|||||||||7
1727890790000|2024-10-02 17:39:50|18767.9|18755.9|18769.1|18757.1|18769.1|18757.1|18766.7|18754.7|9
1727890800000|2024-10-02 17:40:00|18770.4|18758.4|18770.3|18758.3|18770.4|18758.4|18767.9|18755.9|17
1727890810000|2024-10-02 17:40:10|18769.1|18757.1|18771.6|18759.6|18771.6|18759.6|18769.1|18757.1|5
1727890820000|2024-10-02 17:40:20|18769.1|18757.1|18772.9|18760.9|18774.1|18762.1|18769.1|18757.1|20
1727890830000|2024-10-02 17:40:30|18771.6|18759.6|18772.9|18760.9|18774.1|18762.1|18771.6|18759.6|11
1727890840000|2024-10-02 17:40:40|18771.6|18759.6|18771.6|18759.6|18774.1|18762.1|18771.6|18759.6|13
1727890850000|2024-10-02 17:40:50|||||||||3
1727890860000|2024-10-02 17:41:00|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|11
1727890870000|2024-10-02 17:41:10|18771.6|18759.6|18770.4|18758.4|18771.6|18759.6|18769.1|18757.1|5
1727890880000|2024-10-02 17:41:20|18771.6|18759.6|18771.6|18759.6|18771.6|18759.6|18771.6|18759.6|0
1727890890000|2024-10-02 17:41:30|18770.4|18758.4|18769.2|18757.2|18771.6|18759.6|18769.1|18757.1|6
1727890900000|2024-10-02 17:41:40|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|6
1727890910000|2024-10-02 17:41:50|18766.6|18754.6|18765.4|18753.4|18766.6|18754.6|18764.2|18752.2|12
1727890920000|2024-10-02 17:42:00|18766.7|18754.7|18765.5|18753.5|18766.7|18754.7|18765.5|18753.5|3
1727890930000|2024-10-02 17:42:10|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|0
1727890940000|2024-10-02 17:42:20|18769.1|18757.1|18771.6|18759.6|18771.6|18759.6|18769.1|18757.1|11
1727890950000|2024-10-02 17:42:30|18774.1|18762.1|18775.4|18763.4|18775.4|18763.4|18774.1|18762.1|11
1727890960000|2024-10-02 17:42:40|18774.1|18762.1|18775.4|18763.4|18775.4|18763.4|18774.1|18762.1|10
1727890970000|2024-10-02 17:42:50|18776.6|18764.6|18776.6|18764.6|18777.8|18765.8|18774.2|18762.2|19
1727890980000|2024-10-02 17:43:00|18774.1|18762.1|18774.1|18762.1|18775.3|18763.3|18774.1|18762.1|15
1727890990000|2024-10-02 17:43:10|18772.8|18760.8|18774|18762|18774|18762|18772.8|18760.8|6
1727891000000|2024-10-02 17:43:20|18775.3|18763.3|18774.1|18762.1|18776.5|18764.5|18774|18762|8
1727891010000|2024-10-02 17:43:30|18775.3|18763.3|18774.1|18762.1|18775.3|18763.3|18772.8|18760.8|0
1727891020000|2024-10-02 17:43:40|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|0
1727891030000|2024-10-02 17:43:50|18771.6|18759.6|18771.6|18759.6|18771.6|18759.6|18771.6|18759.6|3
1727891040000|2024-10-02 17:44:00|18772.9|18760.9|18771.6|18759.6|18772.9|18760.9|18771.6|18759.6|3
1727891050000|2024-10-02 17:44:10|18772.9|18760.9|18772.9|18760.9|18774.1|18762.1|18772.9|18760.9|5
1727891060000|2024-10-02 17:44:20|18771.6|18759.6|18772.9|18760.9|18774.1|18762.1|18771.6|18759.6|5
1727891070000|2024-10-02 17:44:30|||||||||1
1727891080000|2024-10-02 17:44:40|18774.1|18762.1|18776.5|18764.5|18776.5|18764.5|18774.1|18762.1|35
1727891090000|2024-10-02 17:44:50|18777.8|18765.8|18780.3|18768.3|18780.3|18768.3|18777.8|18765.8|20
1727891100000|2024-10-02 17:45:00|18776.6|18764.6|18775.3|18763.3|18777.8|18765.8|18774.1|18762.1|38
1727891110000|2024-10-02 17:45:10|18774.1|18762.1|18774.1|18762.1|18774.1|18762.1|18774.1|18762.1|4
1727891120000|2024-10-02 17:45:20|18775.3|18763.3|18779|18767|18780.3|18768.3|18775.3|18763.3|18
1727891140000|2024-10-02 17:45:40|18779.1|18767.1|18779|18767|18779.1|18767.1|18779|18767|1
1727891150000|2024-10-02 17:45:50|18776.6|18764.6|18777.8|18765.8|18777.8|18765.8|18776.6|18764.6|12
1727891160000|2024-10-02 17:46:00|18776.6|18764.6|18771.6|18759.6|18776.6|18764.6|18771.6|18759.6|19
1727891170000|2024-10-02 17:46:10|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|4
1727891180000|2024-10-02 17:46:20|18771.6|18759.6|18772.8|18760.8|18772.8|18760.8|18771.6|18759.6|4
1727891190000|2024-10-02 17:46:30|18774|18762|18772.8|18760.8|18774.1|18762.1|18772.8|18760.8|5
1727891210000|2024-10-02 17:46:50|18774|18762|18772.8|18760.8|18774|18762|18772.8|18760.8|5
1727891220000|2024-10-02 17:47:00|18774|18762|18774|18762|18774|18762|18774|18762|1
1727891230000|2024-10-02 17:47:10|18774.1|18762.1|18767.9|18755.9|18774.1|18762.1|18766.7|18754.7|32
1727891240000|2024-10-02 17:47:20|18766.7|18754.7|18767.9|18755.9|18767.9|18755.9|18766.7|18754.7|3
1727891250000|2024-10-02 17:47:30|18768|18756|18767.9|18755.9|18768|18756|18767.9|18755.9|1
1727891260000|2024-10-02 17:47:40|18768|18756|18770.4|18758.4|18770.4|18758.4|18768|18756|6
1727891270000|2024-10-02 17:47:50|18771.6|18759.6|18771.7|18759.7|18771.7|18759.7|18770.4|18758.4|2
1727891280000|2024-10-02 17:48:00|18769.2|18757.2|18766.7|18754.7|18769.2|18757.2|18766.7|18754.7|8
1727891300000|2024-10-02 17:48:20|||||||||1
1727891320000|2024-10-02 17:48:40|18767.9|18755.9|18769.2|18757.2|18769.2|18757.2|18767.9|18755.9|21
1727891330000|2024-10-02 17:48:50|||||||||1
1727891340000|2024-10-02 17:49:00|18766.7|18754.7|18764.2|18752.2|18766.7|18754.7|18764.2|18752.2|10
1727891350000|2024-10-02 17:49:10|18765.4|18753.4|18765.5|18753.5|18765.5|18753.5|18765.4|18753.4|8
1727891360000|2024-10-02 17:49:20|18765.4|18753.4|18765.4|18753.4|18765.5|18753.5|18764.2|18752.2|4
1727891370000|2024-10-02 17:49:30|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|4
1727891380000|2024-10-02 17:49:40|||||||||7
1727891390000|2024-10-02 17:49:50|18765.4|18753.4|18766.7|18754.7|18766.7|18754.7|18765.4|18753.4|1
1727891400000|2024-10-02 17:50:00|||||||||3
1727891410000|2024-10-02 17:50:10|18764.2|18752.2|18761.7|18749.7|18765.5|18753.5|18761.7|18749.7|17
1727891420000|2024-10-02 17:50:20|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|18763|18751|2
1727891430000|2024-10-02 17:50:30|18763|18751|18766.8|18754.8|18766.8|18754.8|18763|18751|26
1727891440000|2024-10-02 17:50:40|||||||||4
1727891450000|2024-10-02 17:50:50|18764.3|18752.3|18769.2|18757.2|18769.2|18757.2|18764.3|18752.3|42
1727891460000|2024-10-02 17:51:00|18766.7|18754.7|18766.8|18754.8|18766.8|18754.8|18766.7|18754.7|22
1727891470000|2024-10-02 17:51:10|||||||||1
1727891480000|2024-10-02 17:51:20|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|5
1727891490000|2024-10-02 17:51:30|18768|18756|18766.8|18754.8|18768|18756|18766.8|18754.8|14
1727891500000|2024-10-02 17:51:40|||||||||1
1727891510000|2024-10-02 17:51:50|18768|18756|18769.3|18757.3|18769.3|18757.3|18768|18756|11
1727891520000|2024-10-02 17:52:00|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|10
1727891540000|2024-10-02 17:52:20|||||||||1
1727891550000|2024-10-02 17:52:30|||||||||2
1727891560000|2024-10-02 17:52:40|||||||||1
1727891570000|2024-10-02 17:52:50|||||||||4
1727891580000|2024-10-02 17:53:00|18766.7|18754.7|18763.1|18751.1|18766.7|18754.7|18761.9|18749.9|21
1727891590000|2024-10-02 17:53:10|18764.3|18752.3|18763.1|18751.1|18764.3|18752.3|18763.1|18751.1|1
1727891600000|2024-10-02 17:53:20|18764.3|18752.3|18761.9|18749.9|18764.3|18752.3|18761.9|18749.9|31
1727891620000|2024-10-02 17:53:40|18764.3|18752.3|18763.1|18751.1|18764.3|18752.3|18763.1|18751.1|9
1727891630000|2024-10-02 17:53:50|18764.3|18752.3|18763.1|18751.1|18764.3|18752.3|18761.9|18749.9|14
1727891640000|2024-10-02 17:54:00|18761.9|18749.9|18761.9|18749.9|18761.9|18749.9|18761.8|18749.8|4
1727891650000|2024-10-02 17:54:10|||||||||6
1727891660000|2024-10-02 17:54:20|18761.8|18749.8|18759.4|18747.4|18761.9|18749.9|18759.4|18747.4|16
1727891670000|2024-10-02 17:54:30|18760.6|18748.6|18768|18756|18768.1|18756.1|18759.4|18747.4|21
1727891680000|2024-10-02 17:54:40|18766.8|18754.8|18764.3|18752.3|18766.8|18754.8|18764.3|18752.3|8
1727891690000|2024-10-02 17:54:50|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|1
1727891700000|2024-10-02 17:55:00|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|18764.4|18752.4|30
1727891710000|2024-10-02 17:55:10|||||||||2
1727891720000|2024-10-02 17:55:20|18766.9|18754.9|18769.3|18757.3|18769.3|18757.3|18766.8|18754.8|10
1727891730000|2024-10-02 17:55:30|18768.1|18756.1|18766.8|18754.8|18771.8|18759.8|18766.8|18754.8|60
1727891740000|2024-10-02 17:55:40|||||||||13
1727891750000|2024-10-02 17:55:50|18766.9|18754.9|18769.3|18757.3|18769.3|18757.3|18766.9|18754.9|24
1727891760000|2024-10-02 17:56:00|18766.9|18754.9|18769.3|18757.3|18769.3|18757.3|18766.8|18754.8|58
1727891770000|2024-10-02 17:56:10|18770.5|18758.5|18771.8|18759.8|18771.8|18759.8|18770.5|18758.5|23
1727891780000|2024-10-02 17:56:20|18774.3|18762.3|18774.3|18762.3|18774.3|18762.3|18774.3|18762.3|5
1727891790000|2024-10-02 17:56:30|18776.8|18764.8|18774.3|18762.3|18776.8|18764.8|18774.3|18762.3|26
1727891800000|2024-10-02 17:56:40|18774.2|18762.2|18773|18761|18774.3|18762.3|18771.8|18759.8|33
1727891810000|2024-10-02 17:56:50|18771.8|18759.8|18771.8|18759.8|18773|18761|18771.8|18759.8|1
1727891820000|2024-10-02 17:57:00|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|22
1727891830000|2024-10-02 17:57:10|18770.5|18758.5|18774.2|18762.2|18774.2|18762.2|18770.5|18758.5|84
1727891840000|2024-10-02 17:57:20|18774.3|18762.3|18776.7|18764.7|18776.7|18764.7|18774.2|18762.2|17
1727891850000|2024-10-02 17:57:30|||||||||3
1727891860000|2024-10-02 17:57:40|18775.4|18763.4|18771.7|18759.7|18775.4|18763.4|18771.7|18759.7|37
1727891870000|2024-10-02 17:57:50|18771.8|18759.8|18771.7|18759.7|18773|18761|18771.7|18759.7|20
1727891880000|2024-10-02 17:58:00|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|18769.2|18757.2|28
1727891890000|2024-10-02 17:58:10|18769.2|18757.2|18769.3|18757.3|18769.3|18757.3|18769.2|18757.2|40
1727891900000|2024-10-02 17:58:20|18770.5|18758.5|18770.5|18758.5|18771.7|18759.7|18769.3|18757.3|31
1727891910000|2024-10-02 17:58:30|18771.7|18759.7|18771.7|18759.7|18771.8|18759.8|18770.5|18758.5|6
1727891920000|2024-10-02 17:58:40|18773|18761|18774.2|18762.2|18774.2|18762.2|18773|18761|38
1727891930000|2024-10-02 17:58:50|||||||||11
1727891940000|2024-10-02 17:59:00|||||||||6
1727891950000|2024-10-02 17:59:10|18771.8|18759.8|18776.7|18764.7|18777.9|18765.9|18771.8|18759.8|70
1727891960000|2024-10-02 17:59:20|18777.9|18765.9|18779.2|18767.2|18779.2|18767.2|18777.9|18765.9|40
1727891970000|2024-10-02 17:59:30|18779.3|18767.3|18779.3|18767.3|18779.3|18767.3|18776.8|18764.8|118
1727891980000|2024-10-02 17:59:40|18781.8|18769.8|18779.2|18767.2|18781.8|18769.8|18779.2|18767.2|103
1727891990000|2024-10-02 17:59:50|18779.3|18767.3|18776.8|18764.8|18779.3|18767.3|18774.3|18762.3|262
1727892000000|2024-10-02 18:00:00|18774.3|18762.3|18776.7|18764.7|18776.7|18764.7|18774.3|18762.3|114
1727892010000|2024-10-02 18:00:10|18774.3|18762.3|18774.2|18762.2|18774.3|18762.3|18774.2|18762.2|12
1727892020000|2024-10-02 18:00:20|||||||||2
1727892030000|2024-10-02 18:00:30|18776.6|18764.6|18776.5|18764.5|18776.6|18764.6|18774.2|18762.2|48
1727892050000|2024-10-02 18:00:50|18777.8|18765.8|18781.6|18769.6|18781.6|18769.6|18777.8|18765.8|65
1727892060000|2024-10-02 18:01:00|18779|18767|18779.1|18767.1|18779.1|18767.1|18776.6|18764.6|20
1727892070000|2024-10-02 18:01:10|18779|18767|18781.5|18769.5|18781.5|18769.5|18779|18767|19
1727892080000|2024-10-02 18:01:20|18781.6|18769.6|18779|18767|18781.6|18769.6|18779|18767|28
1727892090000|2024-10-02 18:01:30|18776.6|18764.6|18776.5|18764.5|18776.6|18764.6|18776.5|18764.5|43
1727892100000|2024-10-02 18:01:40|||||||||32
1727892110000|2024-10-02 18:01:50|||||||||5
1727892120000|2024-10-02 18:02:00|||||||||53
1727892130000|2024-10-02 18:02:10|18775.3|18763.3|18771.5|18759.5|18775.3|18763.3|18771.5|18759.5|48
1727892140000|2024-10-02 18:02:20|18769.1|18757.1|18766.6|18754.6|18769.1|18757.1|18766.6|18754.6|15
1727892150000|2024-10-02 18:02:30|18765.4|18753.4|18764.1|18752.1|18765.4|18753.4|18764.1|18752.1|32
1727892160000|2024-10-02 18:02:40|18760.3|18748.3|18759.2|18747.2|18760.4|18748.4|18759.1|18747.1|11
1727892170000|2024-10-02 18:02:50|18760.3|18748.3|18760.4|18748.4|18761.6|18749.6|18760.3|18748.3|12
1727892180000|2024-10-02 18:03:00|18761.6|18749.6|18764.1|18752.1|18764.1|18752.1|18761.6|18749.6|9
1727892190000|2024-10-02 18:03:10|18765.3|18753.3|18760.4|18748.4|18765.3|18753.3|18760.4|18748.4|29
1727892200000|2024-10-02 18:03:20|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|12
1727892210000|2024-10-02 18:03:30|18762.9|18750.9|18762.9|18750.9|18764.1|18752.1|18761.7|18749.7|33
1727892220000|2024-10-02 18:03:40|18764.1|18752.1|18759.2|18747.2|18764.1|18752.1|18759.2|18747.2|3
1727892230000|2024-10-02 18:03:50|18759.3|18747.3|18764.2|18752.2|18764.2|18752.2|18759.2|18747.2|25
1727892240000|2024-10-02 18:04:00|18761.7|18749.7|18761.7|18749.7|18761.7|18749.7|18761.7|18749.7|13
1727892250000|2024-10-02 18:04:10|18760.4|18748.4|18759.2|18747.2|18760.4|18748.4|18759.2|18747.2|14
1727892260000|2024-10-02 18:04:20|18756.8|18744.8|18758|18746|18758|18746|18756.8|18744.8|15
1727892270000|2024-10-02 18:04:30|18756.8|18744.8|18755.6|18743.6|18756.8|18744.8|18755.6|18743.6|12
1727892280000|2024-10-02 18:04:40|18756.8|18744.8|18755.5|18743.5|18756.8|18744.8|18755.5|18743.5|12
1727892290000|2024-10-02 18:04:50|18756.7|18744.7|18759.2|18747.2|18759.2|18747.2|18755.5|18743.5|9
1727962200000|2024-10-03 13:30:00|18752.1|18740.1|18768.6|18756.6|18768.6|18756.6|18744|18732|154
1727962210000|2024-10-03 13:30:10|18766.2|18754.2|18755|18743|18766.2|18754.2|18751.3|18739.3|59
1727962220000|2024-10-03 13:30:20|18752.6|18740.6|18732.9|18720.9|18752.6|18740.6|18732.9|18720.9|122
1727962230000|2024-10-03 13:30:30|18733|18721|18735.2|18723.2|18736.6|18724.6|18729.1|18717.1|17
1727962240000|2024-10-03 13:30:40|18736.4|18724.4|18737.9|18725.9|18737.9|18725.9|18735.2|18723.2|18
1727962250000|2024-10-03 13:30:50|18732.8|18720.8|18730.3|18718.3|18737.9|18725.9|18729.2|18717.2|29
1727962260000|2024-10-03 13:31:00|18726.7|18714.7|18729.1|18717.1|18730.2|18718.2|18721.7|18709.7|25
1727962270000|2024-10-03 13:31:10|18730.3|18718.3|18722.9|18710.9|18730.3|18718.3|18719.2|18707.2|34
1727962280000|2024-10-03 13:31:20|18720.5|18708.5|18724|18712|18724|18712|18718|18706|30
1727962290000|2024-10-03 13:31:30|18716.9|18704.9|18717.9|18705.9|18723.9|18711.9|18716.6|18704.6|210
1727962300000|2024-10-03 13:31:40|18714.2|18702.2|18726.4|18714.4|18726.5|18714.5|18714.2|18702.2|103
1727962310000|2024-10-03 13:31:50|18727.6|18715.6|18725.2|18713.2|18732.6|18720.6|18725.2|18713.2|32
1727962320000|2024-10-03 13:32:00|18726.5|18714.5|18732.6|18720.6|18732.6|18720.6|18726.5|18714.5|19
1727962330000|2024-10-03 13:32:10|18736.3|18724.3|18741.3|18729.3|18741.3|18729.3|18732.6|18720.6|40
1727962340000|2024-10-03 13:32:20|18740.1|18728.1|18741.3|18729.3|18741.3|18729.3|18740.1|18728.1|9
1727962350000|2024-10-03 13:32:30|18743.8|18731.8|18753.7|18741.7|18755|18743|18742.6|18730.6|67
1727962360000|2024-10-03 13:32:40|18754.9|18742.9|18756.1|18744.1|18756.2|18744.2|18752.4|18740.4|18
1727962370000|2024-10-03 13:32:50|18756.2|18744.2|18748.7|18736.7|18757.4|18745.4|18745|18733|35
1727962380000|2024-10-03 13:33:00|18747.5|18735.5|18741.3|18729.3|18747.5|18735.5|18738.8|18726.8|10
1727962390000|2024-10-03 13:33:10|18741.4|18729.4|18747.6|18735.6|18747.7|18735.7|18741.4|18729.4|14
1727962400000|2024-10-03 13:33:20|18748.8|18736.8|18750.1|18738.1|18751.3|18739.3|18747.8|18735.8|28
1727962410000|2024-10-03 13:33:30|18747.8|18735.8|18747.7|18735.7|18750.3|18738.3|18747.7|18735.7|41
1727962420000|2024-10-03 13:33:40|18741.5|18729.5|18742.8|18730.8|18743.9|18731.9|18741.5|18729.5|23
1727962430000|2024-10-03 13:33:50|18743.9|18731.9|18745.3|18733.3|18745.3|18733.3|18743.9|18731.9|8
1727962440000|2024-10-03 13:34:00|18745.4|18733.4|18732.9|18720.9|18745.4|18733.4|18731.7|18719.7|14
1727962450000|2024-10-03 13:34:10|18733|18721|18729.3|18717.3|18733.1|18721.1|18728.1|18716.1|29
1727962460000|2024-10-03 13:34:20|18730.5|18718.5|18734.2|18722.2|18737.9|18725.9|18730.5|18718.5|20
1727962470000|2024-10-03 13:34:30|18735.4|18723.4|18733|18721|18735.4|18723.4|18730.6|18718.6|34
1727962480000|2024-10-03 13:34:40|18735.5|18723.5|18728|18716|18738|18726|18728|18716|20
1727962490000|2024-10-03 13:34:50|18727.9|18715.9|18725.5|18713.5|18729.2|18717.2|18724.3|18712.3|26
1727962500000|2024-10-03 13:35:00|18724.3|18712.3|18731.7|18719.7|18731.7|18719.7|18724.3|18712.3|39
1727962510000|2024-10-03 13:35:10|18732.9|18720.9|18735.3|18723.3|18738|18726|18732.9|18720.9|50
1727962520000|2024-10-03 13:35:20|18731.7|18719.7|18731.6|18719.6|18731.7|18719.7|18724.2|18712.2|27
1727962530000|2024-10-03 13:35:30|18730.4|18718.4|18734.1|18722.1|18734.1|18722.1|18730.4|18718.4|8
1727962540000|2024-10-03 13:35:40|18732.9|18720.9|18735.3|18723.3|18736.5|18724.5|18732.9|18720.9|12
1727962550000|2024-10-03 13:35:50|18734|18722|18731.6|18719.6|18735.3|18723.3|18731.5|18719.5|9
1727962560000|2024-10-03 13:36:00|18732.8|18720.8|18732.9|18720.9|18734|18722|18732.8|18720.8|27
1727962570000|2024-10-03 13:36:10|18739.1|18727.1|18745.4|18733.4|18745.4|18733.4|18739.1|18727.1|11
1727962580000|2024-10-03 13:36:20|18744.2|18732.2|18738|18726|18744.2|18732.2|18736.8|18724.8|20
1727962590000|2024-10-03 13:36:30|18739.2|18727.2|18743.1|18731.1|18743.1|18731.1|18739.2|18727.2|17
1727962600000|2024-10-03 13:36:40|18744.4|18732.4|18737|18725|18745.6|18733.6|18734.5|18722.5|26
1727962610000|2024-10-03 13:36:50|18728.4|18716.4|18732|18720|18732|18720|18728.2|18716.2|15
1727962620000|2024-10-03 13:37:00|18730.8|18718.8|18728.3|18716.3|18730.8|18718.8|18728.2|18716.2|19
1727962630000|2024-10-03 13:37:10|18731.9|18719.9|18730.7|18718.7|18736.9|18724.9|18730.7|18718.7|18
1727962640000|2024-10-03 13:37:20|18733.1|18721.1|18731.9|18719.9|18733.2|18721.2|18730.6|18718.6|10
1727962650000|2024-10-03 13:37:30|18733.1|18721.1|18730.6|18718.6|18733.1|18721.1|18730.6|18718.6|2
1727962660000|2024-10-03 13:37:40|18725.6|18713.6|18728|18716|18728|18716|18724.3|18712.3|31
1727962670000|2024-10-03 13:37:50|18728.1|18716.1|18729.3|18717.3|18730.5|18718.5|18728.1|18716.1|14
1727962680000|2024-10-03 13:38:00|18730.5|18718.5|18729.3|18717.3|18730.5|18718.5|18725.6|18713.6|14
1727962690000|2024-10-03 13:38:10|18730.5|18718.5|18733|18721|18733|18721|18730.5|18718.5|3
1727962700000|2024-10-03 13:38:20|18731.8|18719.8|18730.6|18718.6|18731.8|18719.8|18730.6|18718.6|10
1727962710000|2024-10-03 13:38:30|18730.5|18718.5|18720.5|18708.5|18733|18721|18720.5|18708.5|70
1727962720000|2024-10-03 13:38:40|18721.8|18709.8|18721.8|18709.8|18721.8|18709.8|18721.8|18709.8|4
1727962730000|2024-10-03 13:38:50|18724.2|18712.2|18729.2|18717.2|18730.4|18718.4|18724.2|18712.2|8
1727962740000|2024-10-03 13:39:00|18728|18716|18726.6|18714.6|18730.5|18718.5|18726.6|18714.6|12
1727962750000|2024-10-03 13:39:10|18727.9|18715.9|18729.1|18717.1|18730.3|18718.3|18727.9|18715.9|8
1727962760000|2024-10-03 13:39:20|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.3|18718.3|4
1727962770000|2024-10-03 13:39:30|18730.3|18718.3|18725.4|18713.4|18730.3|18718.3|18722.9|18710.9|15
1727962780000|2024-10-03 13:39:40|18725.3|18713.3|18729.1|18717.1|18730.3|18718.3|18725.3|18713.3|6
1727962790000|2024-10-03 13:39:50|18730.3|18718.3|18730.3|18718.3|18732.8|18720.8|18730.3|18718.3|7
1727962800000|2024-10-03 13:40:00|18731.6|18719.6|18729.1|18717.1|18731.6|18719.6|18729.1|18717.1|22
1727962810000|2024-10-03 13:40:10|18730.3|18718.3|18731.5|18719.5|18732.8|18720.8|18729.1|18717.1|9
1727962820000|2024-10-03 13:40:20|18729|18717|18722.9|18710.9|18730.3|18718.3|18722.9|18710.9|21
1727962830000|2024-10-03 13:40:30|18724.1|18712.1|18717.8|18705.8|18724.1|18712.1|18715.3|18703.3|48
1727962840000|2024-10-03 13:40:40|18719|18707|18722.8|18710.8|18722.8|18710.8|18717.8|18705.8|10
1727962850000|2024-10-03 13:40:50|18722.7|18710.7|18725.3|18713.3|18725.3|18713.3|18720.3|18708.3|11
1727962860000|2024-10-03 13:41:00|18726.5|18714.5|18727.7|18715.7|18727.8|18715.8|18725.3|18713.3|11
1727962870000|2024-10-03 13:41:10|18726.5|18714.5|18726.5|18714.5|18727.7|18715.7|18725.3|18713.3|12
1727962880000|2024-10-03 13:41:20|18722.8|18710.8|18721.6|18709.6|18722.8|18710.8|18721.6|18709.6|6
1727962890000|2024-10-03 13:41:30|18720.4|18708.4|18720.3|18708.3|18720.4|18708.4|18720.3|18708.3|6
1727962900000|2024-10-03 13:41:40|18719|18707|18719.1|18707.1|18720.3|18708.3|18717.8|18705.8|9
1727962910000|2024-10-03 13:41:50|18717.9|18705.9|18719.1|18707.1|18720.3|18708.3|18717.9|18705.9|8
1727962920000|2024-10-03 13:42:00|18720.4|18708.4|18717.9|18705.9|18720.4|18708.4|18717.9|18705.9|15
1727962930000|2024-10-03 13:42:10|18718|18706|18718|18706|18718|18706|18718|18706|5
1727962940000|2024-10-03 13:42:20|18720.5|18708.5|18721.7|18709.7|18721.7|18709.7|18720.5|18708.5|6
1727962950000|2024-10-03 13:42:30|18720.5|18708.5|18720.4|18708.4|18720.5|18708.5|18720.4|18708.4|4
1727962960000|2024-10-03 13:42:40|18720.5|18708.5|18720.4|18708.4|18722.9|18710.9|18720.4|18708.4|14
1727962970000|2024-10-03 13:42:50|18718|18706|18721.7|18709.7|18722.9|18710.9|18717.9|18705.9|23
1727962980000|2024-10-03 13:43:00|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|18720.4|18708.4|2
1727962990000|2024-10-03 13:43:10|18723|18711|18729.1|18717.1|18729.1|18717.1|18722.9|18710.9|8
1727963010000|2024-10-03 13:43:30|18727.9|18715.9|18722.9|18710.9|18727.9|18715.9|18721.7|18709.7|11
1727963020000|2024-10-03 13:43:40|18724.1|18712.1|18725.4|18713.4|18726.6|18714.6|18722.9|18710.9|13
1727963030000|2024-10-03 13:43:50|18722.9|18710.9|18718|18706|18724.2|18712.2|18718|18706|11
1727963040000|2024-10-03 13:44:00|18717.9|18705.9|18715.5|18703.5|18718|18706|18715.5|18703.5|6
1727963050000|2024-10-03 13:44:10|||||||||4
1727963060000|2024-10-03 13:44:20|18705.6|18693.6|18714.2|18702.2|18719.2|18707.2|18703|18691|31
1727963070000|2024-10-03 13:44:30|18715.4|18703.4|18720.4|18708.4|18720.4|18708.4|18715.4|18703.4|9
1727963080000|2024-10-03 13:44:40|18719.2|18707.2|18724.1|18712.1|18724.1|18712.1|18719.1|18707.1|6
1727963090000|2024-10-03 13:44:50|18725.4|18713.4|18722.9|18710.9|18725.4|18713.4|18722.9|18710.9|9
1727963100000|2024-10-03 13:45:00|18724.2|18712.2|18727.8|18715.8|18727.9|18715.9|18724.2|18712.2|14
1727963110000|2024-10-03 13:45:10|18727.9|18715.9|18727.9|18715.9|18730.3|18718.3|18727.9|18715.9|10
1727963120000|2024-10-03 13:45:20|18729.1|18717.1|18731.6|18719.6|18732.8|18720.8|18729.1|18717.1|14
1727963130000|2024-10-03 13:45:30|18730.4|18718.4|18736.5|18724.5|18736.5|18724.5|18730.4|18718.4|12
1727963140000|2024-10-03 13:45:40|18735.3|18723.3|18735.3|18723.3|18737.7|18725.7|18732.8|18720.8|18
1727963150000|2024-10-03 13:45:50|18736.5|18724.5|18736.5|18724.5|18737.7|18725.7|18735.3|18723.3|14
1727963160000|2024-10-03 13:46:00|18732.8|18720.8|18730.3|18718.3|18734|18722|18730.3|18718.3|30
1727963170000|2024-10-03 13:46:10|18732.8|18720.8|18735.3|18723.3|18735.3|18723.3|18732.8|18720.8|6
1727963180000|2024-10-03 13:46:20|18734|18722|18736.5|18724.5|18736.5|18724.5|18734|18722|14
1727963190000|2024-10-03 13:46:30|18737.7|18725.7|18736.5|18724.5|18737.7|18725.7|18735.3|18723.3|6
1727963200000|2024-10-03 13:46:40|18735.3|18723.3|18737.7|18725.7|18737.7|18725.7|18735.3|18723.3|7
1727963210000|2024-10-03 13:46:50|18740.1|18728.1|18732.8|18720.8|18740.1|18728.1|18732.8|18720.8|18
1727963220000|2024-10-03 13:47:00|18727.8|18715.8|18730.3|18718.3|18730.3|18718.3|18727.8|18715.8|22
1727963230000|2024-10-03 13:47:10|18732.7|18720.7|18732.8|18720.8|18732.8|18720.8|18731.6|18719.6|10
1727963240000|2024-10-03 13:47:20|18735.3|18723.3|18736.5|18724.5|18736.5|18724.5|18735.3|18723.3|4
1727963250000|2024-10-03 13:47:30|18737.7|18725.7|18735.3|18723.3|18737.7|18725.7|18735.3|18723.3|3
1727963260000|2024-10-03 13:47:40|18735.2|18723.2|18737.7|18725.7|18737.7|18725.7|18734|18722|13
1727963270000|2024-10-03 13:47:50|18738.9|18726.9|18738.9|18726.9|18740.1|18728.1|18738.9|18726.9|4
1727963280000|2024-10-03 13:48:00|18737.7|18725.7|18738.9|18726.9|18738.9|18726.9|18737.7|18725.7|5
1727963290000|2024-10-03 13:48:10|18737.7|18725.7|18736.5|18724.5|18737.7|18725.7|18735.2|18723.2|27
1727963300000|2024-10-03 13:48:20|18735.3|18723.3|18740.1|18728.1|18740.1|18728.1|18735.3|18723.3|16
1727963310000|2024-10-03 13:48:30|18742.6|18730.6|18741.4|18729.4|18742.6|18730.6|18741.4|18729.4|5
1727963320000|2024-10-03 13:48:40|18742.6|18730.6|18741.4|18729.4|18742.6|18730.6|18740.2|18728.2|4
1727963330000|2024-10-03 13:48:50|18740.2|18728.2|18737.6|18725.6|18742.6|18730.6|18730.2|18718.2|49
1727963340000|2024-10-03 13:49:00|18735.2|18723.2|18736.4|18724.4|18737.6|18725.6|18733.9|18721.9|22
1727963350000|2024-10-03 13:49:10|18737.7|18725.7|18737.6|18725.6|18737.7|18725.7|18737.6|18725.6|6
1727963360000|2024-10-03 13:49:20|18735.2|18723.2|18736.4|18724.4|18737.6|18725.6|18735.2|18723.2|9
1727963370000|2024-10-03 13:49:30|18737.6|18725.6|18735.1|18723.1|18737.6|18725.6|18735.1|18723.1|6
1727963380000|2024-10-03 13:49:40|18736.3|18724.3|18742.5|18730.5|18742.6|18730.6|18736.3|18724.3|45
1727963390000|2024-10-03 13:49:50|18742.6|18730.6|18744.9|18732.9|18744.9|18732.9|18742.5|18730.5|6
1727963400000|2024-10-03 13:50:00|18745|18733|18738.8|18726.8|18745|18733|18738.8|18726.8|8
1727963410000|2024-10-03 13:50:10|18737.6|18725.6|18740.1|18728.1|18740.1|18728.1|18737.6|18725.6|6
1727963420000|2024-10-03 13:50:20|||||||||2
1727963430000|2024-10-03 13:50:30|18742.6|18730.6|18742.6|18730.6|18743.8|18731.8|18742.6|18730.6|5
1727963440000|2024-10-03 13:50:40|18743.8|18731.8|18742.6|18730.6|18743.8|18731.8|18742.5|18730.5|18
1727963450000|2024-10-03 13:50:50|18740.1|18728.1|18740.1|18728.1|18740.1|18728.1|18740.1|18728.1|10
1727963460000|2024-10-03 13:51:00|18740.2|18728.2|18736.4|18724.4|18742.6|18730.6|18736.4|18724.4|31
1727963470000|2024-10-03 13:51:10|18735.2|18723.2|18732.6|18720.6|18735.2|18723.2|18731.4|18719.4|6
1727963490000|2024-10-03 13:51:30|18730.2|18718.2|18730.3|18718.3|18730.3|18718.3|18728.9|18716.9|11
1727963500000|2024-10-03 13:51:40|||||||||1
1727963510000|2024-10-03 13:51:50|18732.7|18720.7|18736.4|18724.4|18736.4|18724.4|18730.3|18718.3|28
1727963520000|2024-10-03 13:52:00|18735.2|18723.2|18737.7|18725.7|18737.7|18725.7|18735.2|18723.2|9
1727963530000|2024-10-03 13:52:10|18740.2|18728.2|18740.2|18728.2|18741.4|18729.4|18740.1|18728.1|3
1727963540000|2024-10-03 13:52:20|18737.7|18725.7|18737.7|18725.7|18738.9|18726.9|18737.7|18725.7|9
1727963550000|2024-10-03 13:52:30|18736.5|18724.5|18735.2|18723.2|18737.7|18725.7|18735.2|18723.2|9
1727963560000|2024-10-03 13:52:40|18735.3|18723.3|18737.7|18725.7|18738.9|18726.9|18735.3|18723.3|6
1727963570000|2024-10-03 13:52:50|18738.9|18726.9|18740.1|18728.1|18740.1|18728.1|18738.9|18726.9|2
1727963580000|2024-10-03 13:53:00|||||||||19
1727963590000|2024-10-03 13:53:10|18741.4|18729.4|18742.6|18730.6|18742.6|18730.6|18741.4|18729.4|8
1727963600000|2024-10-03 13:53:20|||||||||11
1727963610000|2024-10-03 13:53:30|18745.1|18733.1|18745.1|18733.1|18745.1|18733.1|18745.1|18733.1|17
1727963620000|2024-10-03 13:53:40|||||||||15
1727963630000|2024-10-03 13:53:50|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|11
1727963640000|2024-10-03 13:54:00|18745.1|18733.1|18742.6|18730.6|18745.1|18733.1|18742.6|18730.6|8
1727963660000|2024-10-03 13:54:20|18743.8|18731.8|18745|18733|18745|18733|18743.8|18731.8|6
1727963670000|2024-10-03 13:54:30|18743.8|18731.8|18745|18733|18745|18733|18743.8|18731.8|6
1727963680000|2024-10-03 13:54:40|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|4
1727963690000|2024-10-03 13:54:50|18745.1|18733.1|18745.1|18733.1|18745.1|18733.1|18745.1|18733.1|2
1727963700000|2024-10-03 13:55:00|18746.3|18734.3|18745.1|18733.1|18746.3|18734.3|18743.9|18731.9|8
1727963710000|2024-10-03 13:55:10|18743.9|18731.9|18745|18733|18745.1|18733.1|18743.8|18731.8|11
1727963720000|2024-10-03 13:55:20|18745.1|18733.1|18745.1|18733.1|18745.1|18733.1|18742.5|18730.5|7
1727963730000|2024-10-03 13:55:30|||||||||3
1727963740000|2024-10-03 13:55:40|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|8
1727963750000|2024-10-03 13:55:50|18748.7|18736.7|18747.4|18735.4|18748.7|18736.7|18747.4|18735.4|28
1727963760000|2024-10-03 13:56:00|18747.5|18735.5|18747.4|18735.4|18749.8|18737.8|18747.4|18735.4|28
1727963770000|2024-10-03 13:56:10|18748.6|18736.6|18764.8|18752.8|18764.8|18752.8|18748.6|18736.6|67
1727963780000|2024-10-03 13:56:20|18762.4|18750.4|18763.6|18751.6|18764.8|18752.8|18762.4|18750.4|6
1727963790000|2024-10-03 13:56:30|18762.4|18750.4|18759.8|18747.8|18762.4|18750.4|18759.8|18747.8|13
1727963800000|2024-10-03 13:56:40|18757.4|18745.4|18757.4|18745.4|18757.4|18745.4|18757.4|18745.4|8
1727963810000|2024-10-03 13:56:50|18757.5|18745.5|18762.5|18750.5|18762.5|18750.5|18757.5|18745.5|6
1727963820000|2024-10-03 13:57:00|18762.4|18750.4|18761.2|18749.2|18762.4|18750.4|18756.3|18744.3|12
1727963830000|2024-10-03 13:57:10|18763.6|18751.6|18762.5|18750.5|18764.9|18752.9|18762.5|18750.5|37
1727963840000|2024-10-03 13:57:20|18763.6|18751.6|18764.8|18752.8|18764.8|18752.8|18763.6|18751.6|10
1727963850000|2024-10-03 13:57:30|18764.9|18752.9|18764.9|18752.9|18764.9|18752.9|18763.7|18751.7|3
1727963860000|2024-10-03 13:57:40|18767.5|18755.5|18781|18769|18781.1|18769.1|18766.2|18754.2|16
1727963870000|2024-10-03 13:57:50|18779.9|18767.9|18787.2|18775.2|18787.3|18775.3|18779.9|18767.9|58
1727963880000|2024-10-03 13:58:00|18789.7|18777.7|18784.8|18772.8|18791|18779|18784.8|18772.8|34
1727963890000|2024-10-03 13:58:10|18786|18774|18782.5|18770.5|18786|18774|18782.4|18770.4|10
1727963900000|2024-10-03 13:58:20|18784.8|18772.8|18780|18768|18784.8|18772.8|18780|18768|12
1727963910000|2024-10-03 13:58:30|18781.2|18769.2|18782.4|18770.4|18783.7|18771.7|18781.2|18769.2|14
1727963920000|2024-10-03 13:58:40|18782.5|18770.5|18781.2|18769.2|18782.5|18770.5|18780|18768|11
1727963930000|2024-10-03 13:58:50|18781.3|18769.3|18781.2|18769.2|18781.3|18769.3|18780|18768|16
1727963940000|2024-10-03 13:59:00|18780|18768|18780|18768|18782.5|18770.5|18780|18768|8
1727963950000|2024-10-03 13:59:10|18781.2|18769.2|18780|18768|18781.2|18769.2|18780|18768|8
1727963960000|2024-10-03 13:59:20|18777.5|18765.5|18779.9|18767.9|18779.9|18767.9|18776.2|18764.2|18
1727963970000|2024-10-03 13:59:30|18781.2|18769.2|18779.9|18767.9|18781.2|18769.2|18779.9|18767.9|8
1727963980000|2024-10-03 13:59:40|18781.2|18769.2|18782.3|18770.3|18782.3|18770.3|18779.9|18767.9|29
1727963990000|2024-10-03 13:59:50|18782.4|18770.4|18782.4|18770.4|18782.5|18770.5|18781.2|18769.2|17
1727964000000|2024-10-03 14:00:00|18782.5|18770.5|18782.5|18770.5|18782.5|18770.5|18781.2|18769.2|24
1727964010000|2024-10-03 14:00:10|18781.3|18769.3|18780|18768|18782.5|18770.5|18778.7|18766.7|27
1727964020000|2024-10-03 14:00:20|18778.7|18766.7|18779.9|18767.9|18780|18768|18778.7|18766.7|18
1727964030000|2024-10-03 14:00:30|18780|18768|18781.2|18769.2|18782.3|18770.3|18779.8|18767.8|18
1727964040000|2024-10-03 14:00:40|18781|18769|18782.3|18770.3|18782.3|18770.3|18781|18769|16
1727964060000|2024-10-03 14:01:00|18779.8|18767.8|18782.3|18770.3|18782.3|18770.3|18776.2|18764.2|32
1727964070000|2024-10-03 14:01:10|18779.9|18767.9|18779.8|18767.8|18779.9|18767.9|18779.8|18767.8|24
1727964080000|2024-10-03 14:01:20|18781|18769|18779.8|18767.8|18782.3|18770.3|18779.8|18767.8|26
1727964090000|2024-10-03 14:01:30|18781|18769|18779.9|18767.9|18781.1|18769.1|18779.9|18767.9|7
1727964100000|2024-10-03 14:01:40|||||||||2
1727964110000|2024-10-03 14:01:50|18782.3|18770.3|18779.9|18767.9|18782.3|18770.3|18779.8|18767.8|5
1727964120000|2024-10-03 14:02:00|18778.5|18766.5|18782.3|18770.3|18782.3|18770.3|18778.5|18766.5|18
1727964130000|2024-10-03 14:02:10|18782.2|18770.2|18782.2|18770.2|18782.2|18770.2|18779.7|18767.7|14
1727964140000|2024-10-03 14:02:20|18782.3|18770.3|18782.4|18770.4|18782.4|18770.4|18779.9|18767.9|43
1727964150000|2024-10-03 14:02:30|18781.2|18769.2|18779.9|18767.9|18782.4|18770.4|18779.9|18767.9|8
1727964160000|2024-10-03 14:02:40|18779.8|18767.8|18777.4|18765.4|18779.9|18767.9|18777.4|18765.4|18
1727964170000|2024-10-03 14:02:50|18776.2|18764.2|18774.9|18762.9|18776.2|18764.2|18774.9|18762.9|5
1727964180000|2024-10-03 14:03:00|18772.4|18760.4|18770|18758|18774.9|18762.9|18770|18758|29
1727964190000|2024-10-03 14:03:10|18775|18763|18773.7|18761.7|18776.1|18764.1|18772.5|18760.5|15
1727964200000|2024-10-03 14:03:20|18774.9|18762.9|18775|18763|18775|18763|18773.7|18761.7|1
1727964210000|2024-10-03 14:03:30|18774.9|18762.9|18775|18763|18775|18763|18774.9|18762.9|1
1727964220000|2024-10-03 14:03:40|18777.4|18765.4|18775|18763|18777.4|18765.4|18775|18763|14
1727964230000|2024-10-03 14:03:50|18774.9|18762.9|18774.9|18762.9|18776.2|18764.2|18774.9|18762.9|2
1727964240000|2024-10-03 14:04:00|18772.5|18760.5|18772.5|18760.5|18772.5|18760.5|18771.3|18759.3|15
1727964250000|2024-10-03 14:04:10|18770|18758|18770|18758|18771.3|18759.3|18770|18758|5
1727964260000|2024-10-03 14:04:20|18771.2|18759.2|18770.1|18758.1|18771.3|18759.3|18770|18758|7
1727964270000|2024-10-03 14:04:30|18771.3|18759.3|18772.6|18760.6|18772.6|18760.6|18771.3|18759.3|13
1727964280000|2024-10-03 14:04:40|18771.4|18759.4|18771.4|18759.4|18772.6|18760.6|18771.3|18759.3|4
1727964290000|2024-10-03 14:04:50|18770.1|18758.1|18770.1|18758.1|18772.6|18760.6|18770.1|18758.1|3
1727964300000|2024-10-03 14:05:00|18772.5|18760.5|18772.7|18760.7|18775.1|18763.1|18772.5|18760.5|14
1727964310000|2024-10-03 14:05:10|18773.9|18761.9|18773.9|18761.9|18775.1|18763.1|18772.6|18760.6|11
1727964320000|2024-10-03 14:05:20|18772.6|18760.6|18771.4|18759.4|18772.7|18760.7|18771.4|18759.4|2
1727964330000|2024-10-03 14:05:30|18772.6|18760.6|18772.7|18760.7|18772.7|18760.7|18771.4|18759.4|2
1727964340000|2024-10-03 14:05:40|18772.6|18760.6|18772.7|18760.7|18772.7|18760.7|18770.2|18758.2|4
1727964350000|2024-10-03 14:05:50|18773.9|18761.9|18773.9|18761.9|18773.9|18761.9|18772.7|18760.7|7
1727964360000|2024-10-03 14:06:00|18772.7|18760.7|18776.4|18764.4|18776.5|18764.5|18772.6|18760.6|7
1727964370000|2024-10-03 14:06:10|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|18773.9|18761.9|13
1727964380000|2024-10-03 14:06:20|18777.6|18765.6|18776.4|18764.4|18777.6|18765.6|18775.2|18763.2|14
1727964390000|2024-10-03 14:06:30|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18776.4|18764.4|4
1727964400000|2024-10-03 14:06:40|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|15
1727964410000|2024-10-03 14:06:50|18775.1|18763.1|18777.6|18765.6|18777.6|18765.6|18775.1|18763.1|2
1727964420000|2024-10-03 14:07:00|18778.8|18766.8|18778.9|18766.9|18780.1|18768.1|18777.6|18765.6|8
1727964430000|2024-10-03 14:07:10|18777.7|18765.7|18780.1|18768.1|18781.3|18769.3|18777.6|18765.6|19
1727964450000|2024-10-03 14:07:30|||||||||3
1727964460000|2024-10-03 14:07:40|18780|18768|18780.1|18768.1|18780.1|18768.1|18777.6|18765.6|9
1727964470000|2024-10-03 14:07:50|18781.3|18769.3|18787.5|18775.5|18787.5|18775.5|18780.1|18768.1|14
1727964480000|2024-10-03 14:08:00|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18782.6|18770.6|25
1727964490000|2024-10-03 14:08:10|18783.9|18771.9|18781.3|18769.3|18783.9|18771.9|18780.1|18768.1|14
1727964500000|2024-10-03 14:08:20|18782.6|18770.6|18781.4|18769.4|18782.6|18770.6|18780.1|18768.1|11
1727964510000|2024-10-03 14:08:30|18782.6|18770.6|18785.1|18773.1|18785.1|18773.1|18782.6|18770.6|14
1727964520000|2024-10-03 14:08:40|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18785.1|18773.1|5
1727964530000|2024-10-03 14:08:50|18787.5|18775.5|18787.6|18775.6|18787.6|18775.6|18787.5|18775.5|3
1727964540000|2024-10-03 14:09:00|18788.8|18776.8|18787.6|18775.6|18788.9|18776.9|18787.6|18775.6|11
1727964550000|2024-10-03 14:09:10|||||||||3
1727964560000|2024-10-03 14:09:20|18785.2|18773.2|18785.2|18773.2|18785.2|18773.2|18785.2|18773.2|9
1727964570000|2024-10-03 14:09:30|18786.4|18774.4|18788.9|18776.9|18788.9|18776.9|18786.4|18774.4|17
1727964580000|2024-10-03 14:09:40|18787.7|18775.7|18785.2|18773.2|18787.7|18775.7|18785.2|18773.2|5
1727964590000|2024-10-03 14:09:50|18787.6|18775.6|18787.6|18775.6|18787.6|18775.6|18787.6|18775.6|15
1727964600000|2024-10-03 14:10:00|18786.4|18774.4|18787.6|18775.6|18787.6|18775.6|18786.4|18774.4|3
1727964620000|2024-10-03 14:10:20|18787.7|18775.7|18784|18772|18787.7|18775.7|18782.7|18770.7|17
1727964630000|2024-10-03 14:10:30|18785.2|18773.2|18785.2|18773.2|18785.2|18773.2|18785.2|18773.2|1
1727964640000|2024-10-03 14:10:40|18786.4|18774.4|18787.7|18775.7|18787.7|18775.7|18785.2|18773.2|7
1727964650000|2024-10-03 14:10:50|||||||||6
1727964660000|2024-10-03 14:11:00|18788.9|18776.9|18787.7|18775.7|18788.9|18776.9|18787.7|18775.7|7
1727964670000|2024-10-03 14:11:10|||||||||1
1727964680000|2024-10-03 14:11:20|18788.9|18776.9|18790|18778|18791.3|18779.3|18787.7|18775.7|9
1727964690000|2024-10-03 14:11:30|18790.1|18778.1|18790.1|18778.1|18791.3|18779.3|18790.1|18778.1|17
1727964700000|2024-10-03 14:11:40|18791.3|18779.3|18790.1|18778.1|18791.3|18779.3|18790.1|18778.1|2
1727964710000|2024-10-03 14:11:50|18788.9|18776.9|18790.1|18778.1|18790.1|18778.1|18788.9|18776.9|20
1727964720000|2024-10-03 14:12:00|||||||||6
1727964730000|2024-10-03 14:12:10|18787.7|18775.7|18790.1|18778.1|18790.1|18778.1|18787.7|18775.7|9
1727964740000|2024-10-03 14:12:20|||||||||2
1727964750000|2024-10-03 14:12:30|||||||||1
1727964760000|2024-10-03 14:12:40|||||||||2
1727964770000|2024-10-03 14:12:50|||||||||6
1727964780000|2024-10-03 14:13:00|||||||||7
1727964790000|2024-10-03 14:13:10|18787.6|18775.6|18790.1|18778.1|18791.3|18779.3|18785.1|18773.1|31
1727964800000|2024-10-03 14:13:20|||||||||3
1727964810000|2024-10-03 14:13:30|18790|18778|18790|18778|18790|18778|18790|18778|1
1727964820000|2024-10-03 14:13:40|18787.6|18775.6|18782.6|18770.6|18790|18778|18782.5|18770.5|78
1727964830000|2024-10-03 14:13:50|18782.5|18770.5|18785.1|18773.1|18787.5|18775.5|18782.5|18770.5|5
1727964840000|2024-10-03 14:14:00|18783.8|18771.8|18782.5|18770.5|18783.8|18771.8|18782.5|18770.5|17
1727964850000|2024-10-03 14:14:10|18784.9|18772.9|18782.5|18770.5|18785|18773|18782.5|18770.5|47
1727964860000|2024-10-03 14:14:20|18780.1|18768.1|18783.7|18771.7|18785|18773|18780|18768|14
1727964870000|2024-10-03 14:14:30|18784.9|18772.9|18782.5|18770.5|18784.9|18772.9|18782.5|18770.5|0
1727964880000|2024-10-03 14:14:40|18783.7|18771.7|18782.5|18770.5|18783.7|18771.7|18782.5|18770.5|1
1727964890000|2024-10-03 14:14:50|18783.7|18771.7|18782.5|18770.5|18783.7|18771.7|18781.3|18769.3|4
1727964900000|2024-10-03 14:15:00|18781.3|18769.3|18783.7|18771.7|18783.7|18771.7|18781.2|18769.2|7
1727964910000|2024-10-03 14:15:10|18783.8|18771.8|18785|18773|18785|18773|18782.5|18770.5|7
1727964920000|2024-10-03 14:15:20|18783.8|18771.8|18785.1|18773.1|18785.1|18773.1|18781.4|18769.4|16
1727964930000|2024-10-03 14:15:30|18783.9|18771.9|18785.1|18773.1|18785.1|18773.1|18782.6|18770.6|1
1727964940000|2024-10-03 14:15:40|18783.8|18771.8|18787.6|18775.6|18788.9|18776.9|18783.8|18771.8|9
1727964950000|2024-10-03 14:15:50|18787.5|18775.5|18785.1|18773.1|18787.5|18775.5|18785|18773|1
1727964960000|2024-10-03 14:16:00|18785|18773|18785.1|18773.1|18785.1|18773.1|18785|18773|1
1727964970000|2024-10-03 14:16:10|18785|18773|18785|18773|18785|18773|18785|18773|11
1727964980000|2024-10-03 14:16:20|18782.5|18770.5|18785|18773|18786.2|18774.2|18781.2|18769.2|11
1727964990000|2024-10-03 14:16:30|18786.2|18774.2|18791.2|18779.2|18791.2|18779.2|18786.2|18774.2|10
1727965000000|2024-10-03 14:16:40|18790|18778|18790|18778|18790|18778|18787.5|18775.5|3
1727965010000|2024-10-03 14:16:50|18788.8|18776.8|18788.8|18776.8|18790|18778|18787.5|18775.5|4
1727965020000|2024-10-03 14:17:00|18790|18778|18787.6|18775.6|18790.1|18778.1|18787.6|18775.6|4
1727965030000|2024-10-03 14:17:10|||||||||1
1727965040000|2024-10-03 14:17:20|18786.3|18774.3|18786.4|18774.4|18787.6|18775.6|18786.3|18774.3|18
1727965050000|2024-10-03 14:17:30|18786.3|18774.3|18783.9|18771.9|18786.4|18774.4|18782.6|18770.6|15
1727965060000|2024-10-03 14:17:40|18783.8|18771.8|18782.6|18770.6|18783.8|18771.8|18782.6|18770.6|5
1727965070000|2024-10-03 14:17:50|18782.5|18770.5|18782.5|18770.5|18782.5|18770.5|18780.1|18768.1|3
1727965080000|2024-10-03 14:18:00|18781.3|18769.3|18780.1|18768.1|18783.8|18771.8|18780.1|18768.1|1
1727965090000|2024-10-03 14:18:10|||||||||1
1727965100000|2024-10-03 14:18:20|||||||||2
1727965110000|2024-10-03 14:18:30|18782.6|18770.6|18782.6|18770.6|18782.6|18770.6|18782.6|18770.6|15
1727965120000|2024-10-03 14:18:40|18782.5|18770.5|18780.1|18768.1|18782.5|18770.5|18780.1|18768.1|11
1727965130000|2024-10-03 14:18:50|18780|18768|18777.6|18765.6|18780|18768|18777.5|18765.5|10
1727965140000|2024-10-03 14:19:00|18777.5|18765.5|18777.6|18765.6|18777.6|18765.6|18776.4|18764.4|6
1727965150000|2024-10-03 14:19:10|18778.8|18766.8|18780.1|18768.1|18780.1|18768.1|18778.8|18766.8|3
1727965160000|2024-10-03 14:19:20|18777.7|18765.7|18781.3|18769.3|18781.3|18769.3|18777.6|18765.6|19
1727965170000|2024-10-03 14:19:30|18782.6|18770.6|18782.6|18770.6|18785|18773|18782.6|18770.6|15
1727965180000|2024-10-03 14:19:40|18780.1|18768.1|18777.6|18765.6|18780.1|18768.1|18777.6|18765.6|4
1727965190000|2024-10-03 14:19:50|||||||||6
1727965200000|2024-10-03 14:20:00|18778.8|18766.8|18778.8|18766.8|18780.1|18768.1|18777.6|18765.6|7
1727965210000|2024-10-03 14:20:10|18780|18768|18780|18768|18780.1|18768.1|18778.8|18766.8|3
1727965220000|2024-10-03 14:20:20|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|17
1727965230000|2024-10-03 14:20:30|18777.7|18765.7|18780.2|18768.2|18782.6|18770.6|18777.7|18765.7|24
1727965240000|2024-10-03 14:20:40|18781.4|18769.4|18780.2|18768.2|18781.4|18769.4|18780.1|18768.1|2
1727965250000|2024-10-03 14:20:50|18778.9|18766.9|18778.9|18766.9|18780.1|18768.1|18777.7|18765.7|6
1727965260000|2024-10-03 14:21:00|18780.1|18768.1|18781.4|18769.4|18781.4|18769.4|18778.9|18766.9|0
1727965270000|2024-10-03 14:21:10|18780.2|18768.2|18781.4|18769.4|18781.4|18769.4|18780.1|18768.1|2
1727965280000|2024-10-03 14:21:20|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|5
1727965290000|2024-10-03 14:21:30|18780.2|18768.2|18781.4|18769.4|18781.4|18769.4|18780.2|18768.2|4
1727965300000|2024-10-03 14:21:40|18782.6|18770.6|18781.4|18769.4|18782.6|18770.6|18781.4|18769.4|5
1727965310000|2024-10-03 14:21:50|18782.6|18770.6|18781.4|18769.4|18782.6|18770.6|18780.2|18768.2|3
1727965320000|2024-10-03 14:22:00|18782.6|18770.6|18782.6|18770.6|18782.6|18770.6|18780.2|18768.2|1
1727965330000|2024-10-03 14:22:10|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18782.7|18770.7|64
1727965340000|2024-10-03 14:22:20|18785.2|18773.2|18785.2|18773.2|18785.2|18773.2|18785.2|18773.2|1
1727965350000|2024-10-03 14:22:30|18782.7|18770.7|18787.5|18775.5|18787.5|18775.5|18782.7|18770.7|9
1727965360000|2024-10-03 14:22:40|18787.6|18775.6|18787.6|18775.6|18787.6|18775.6|18787.6|18775.6|36
1727965370000|2024-10-03 14:22:50|||||||||6
1727965380000|2024-10-03 14:23:00|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|4
1727965400000|2024-10-03 14:23:20|18787.5|18775.5|18787.6|18775.6|18787.6|18775.6|18787.5|18775.5|7
1727965410000|2024-10-03 14:23:30|18786.4|18774.4|18786.3|18774.3|18786.4|18774.4|18786.3|18774.3|1
1727965420000|2024-10-03 14:23:40|18786.4|18774.4|18787.6|18775.6|18787.6|18775.6|18785.2|18773.2|14
1727965430000|2024-10-03 14:23:50|18786.4|18774.4|18787.6|18775.6|18787.6|18775.6|18786.4|18774.4|5
1727965440000|2024-10-03 14:24:00|18788.8|18776.8|18792.5|18780.5|18793.7|18781.7|18788.8|18776.8|26
1727965450000|2024-10-03 14:24:10|18793.7|18781.7|18794.9|18782.9|18796.1|18784.1|18793.7|18781.7|36
1727965460000|2024-10-03 14:24:20|18796.1|18784.1|18794.9|18782.9|18796.1|18784.1|18794.9|18782.9|14
1727965470000|2024-10-03 14:24:30|18792.4|18780.4|18793.7|18781.7|18794.9|18782.9|18792.4|18780.4|3
1727965480000|2024-10-03 14:24:40|18792.4|18780.4|18794.8|18782.8|18794.8|18782.8|18792.4|18780.4|11
1727965490000|2024-10-03 14:24:50|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|18793.7|18781.7|41
1727965510000|2024-10-03 14:25:10|||||||||7
1727965520000|2024-10-03 14:25:20|||||||||17
1727965530000|2024-10-03 14:25:30|18792.5|18780.5|18790|18778|18792.5|18780.5|18790|18778|33
1727965540000|2024-10-03 14:25:40|18792.4|18780.4|18792.4|18780.4|18792.4|18780.4|18791.2|18779.2|20
1727965550000|2024-10-03 14:25:50|||||||||10
1727965560000|2024-10-03 14:26:00|18794.9|18782.9|18793.7|18781.7|18794.9|18782.9|18793.7|18781.7|23
1727965570000|2024-10-03 14:26:10|18794.9|18782.9|18797.3|18785.3|18797.3|18785.3|18794.9|18782.9|6
1727965580000|2024-10-03 14:26:20|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|27
1727965590000|2024-10-03 14:26:30|18792.5|18780.5|18794.9|18782.9|18794.9|18782.9|18792.5|18780.5|4
1727965600000|2024-10-03 14:26:40|18793.7|18781.7|18792.5|18780.5|18793.7|18781.7|18792.5|18780.5|5
1727965620000|2024-10-03 14:27:00|18793.7|18781.7|18792.5|18780.5|18793.7|18781.7|18792.5|18780.5|4
1727965630000|2024-10-03 14:27:10|18792.4|18780.4|18790|18778|18792.4|18780.4|18790|18778|13
1727965640000|2024-10-03 14:27:20|18789.9|18777.9|18792.4|18780.4|18792.4|18780.4|18789.9|18777.9|7
1727965650000|2024-10-03 14:27:30|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|10
1727965660000|2024-10-03 14:27:40|18792.4|18780.4|18790|18778|18793.7|18781.7|18790|18778|7
1727965670000|2024-10-03 14:27:50|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|18788.7|18776.7|8
1727965680000|2024-10-03 14:28:00|18790|18778|18784.9|18772.9|18790|18778|18784.9|18772.9|18
1727965690000|2024-10-03 14:28:10|18785|18773|18787.4|18775.4|18787.5|18775.5|18785|18773|5
1727965700000|2024-10-03 14:28:20|18786.2|18774.2|18785|18773|18787.4|18775.4|18785|18773|18
1727965710000|2024-10-03 14:28:30|18784.9|18772.9|18784.9|18772.9|18785|18773|18784.9|18772.9|7
1727965720000|2024-10-03 14:28:40|||||||||2
1727965740000|2024-10-03 14:29:00|18785|18773|18785|18773|18786.2|18774.2|18785|18773|6
1727965750000|2024-10-03 14:29:10|18786.2|18774.2|18787.5|18775.5|18787.5|18775.5|18786.2|18774.2|3
1727965760000|2024-10-03 14:29:20|||||||||1
1727965770000|2024-10-03 14:29:30|||||||||6
1727965780000|2024-10-03 14:29:40|18783.8|18771.8|18782.5|18770.5|18785|18773|18782.5|18770.5|10
1727965790000|2024-10-03 14:29:50|18785|18773|18775.1|18763.1|18785|18773|18775.1|18763.1|22
1727965800000|2024-10-03 14:30:00|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|18773.8|18761.8|17
1727965810000|2024-10-03 14:30:10|18775.1|18763.1|18777.5|18765.5|18778.8|18766.8|18775|18763|19
1727965820000|2024-10-03 14:30:20|18778.7|18766.7|18781.3|18769.3|18781.3|18769.3|18778.7|18766.7|23
1727965830000|2024-10-03 14:30:30|18782.5|18770.5|18782.5|18770.5|18782.6|18770.6|18781.3|18769.3|24
1727965840000|2024-10-03 14:30:40|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|1
1727965850000|2024-10-03 14:30:50|18778.8|18766.8|18778.9|18766.9|18778.9|18766.9|18778.8|18766.8|3
1727965860000|2024-10-03 14:31:00|18780.1|18768.1|18777.6|18765.6|18780.1|18768.1|18775.2|18763.2|9
1727965880000|2024-10-03 14:31:20|18776.3|18764.3|18772.7|18760.7|18776.3|18764.3|18772.6|18760.6|24
1727965890000|2024-10-03 14:31:30|18773.9|18761.9|18775.2|18763.2|18776.4|18764.4|18772.7|18760.7|11
1727965900000|2024-10-03 14:31:40|18775.1|18763.1|18772.7|18760.7|18775.2|18763.2|18772.7|18760.7|25
1727965910000|2024-10-03 14:31:50|18775.1|18763.1|18773.9|18761.9|18775.1|18763.1|18773.9|18761.9|6
1727965920000|2024-10-03 14:32:00|18772.7|18760.7|18768.9|18756.9|18772.7|18760.7|18765.1|18753.1|43
1727965930000|2024-10-03 14:32:10|18767.7|18755.7|18773.8|18761.8|18773.8|18761.8|18767.7|18755.7|27
1727965940000|2024-10-03 14:32:20|18772.6|18760.6|18770.1|18758.1|18772.6|18760.6|18770.1|18758.1|26
1727965950000|2024-10-03 14:32:30|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|3
1727965960000|2024-10-03 14:32:40|18770.2|18758.2|18772.6|18760.6|18772.6|18760.6|18770.2|18758.2|6
1727965970000|2024-10-03 14:32:50|||||||||1
1727965980000|2024-10-03 14:33:00|18771.4|18759.4|18770.1|18758.1|18771.4|18759.4|18768.9|18756.9|6
1727965990000|2024-10-03 14:33:10|18768.9|18756.9|18768.8|18756.8|18770.1|18758.1|18767.6|18755.6|55
1727966000000|2024-10-03 14:33:20|18770|18758|18770.1|18758.1|18771.3|18759.3|18770|18758|11
1727966010000|2024-10-03 14:33:30|||||||||4
1727966020000|2024-10-03 14:33:40|18767.7|18755.7|18770.1|18758.1|18770.1|18758.1|18767.7|18755.7|17
1727966030000|2024-10-03 14:33:50|18768.9|18756.9|18768.9|18756.9|18768.9|18756.9|18767.7|18755.7|3
1727966040000|2024-10-03 14:34:00|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18768.9|18756.9|5
1727966050000|2024-10-03 14:34:10|18767.7|18755.7|18767.6|18755.6|18767.7|18755.7|18767.6|18755.6|7
1727966060000|2024-10-03 14:34:20|18758.9|18746.9|18762.6|18750.6|18762.7|18750.7|18758.9|18746.9|38
1727966070000|2024-10-03 14:34:30|18762.7|18750.7|18761.4|18749.4|18762.7|18750.7|18761.4|18749.4|9
1727966080000|2024-10-03 14:34:40|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|0
1727966090000|2024-10-03 14:34:50|18761.4|18749.4|18761.4|18749.4|18762.6|18750.6|18761.4|18749.4|11
1727966100000|2024-10-03 14:35:00|18762.6|18750.6|18761.4|18749.4|18762.6|18750.6|18760.2|18748.2|7
1727966110000|2024-10-03 14:35:10|18760.2|18748.2|18761.6|18749.6|18762.7|18750.7|18760.2|18748.2|7
1727966120000|2024-10-03 14:35:20|18762.7|18750.7|18762.7|18750.7|18762.7|18750.7|18761.6|18749.6|1
1727966130000|2024-10-03 14:35:30|18754|18742|18756.5|18744.5|18756.5|18744.5|18750.3|18738.3|78
1727966140000|2024-10-03 14:35:40|18755.3|18743.3|18754.1|18742.1|18755.3|18743.3|18752.9|18740.9|5
1727966150000|2024-10-03 14:35:50|18752.8|18740.8|18749|18737|18755.2|18743.2|18749|18737|19
1727966160000|2024-10-03 14:36:00|18750.2|18738.2|18751.4|18739.4|18751.5|18739.5|18749|18737|15
1727966170000|2024-10-03 14:36:10|18752.6|18740.6|18752.6|18740.6|18752.7|18740.7|18750.2|18738.2|14
1727966180000|2024-10-03 14:36:20|18752.7|18740.7|18750.2|18738.2|18752.7|18740.7|18750.2|18738.2|6
1727966190000|2024-10-03 14:36:30|18750.1|18738.1|18747.7|18735.7|18750.1|18738.1|18746.6|18734.6|29
1727966200000|2024-10-03 14:36:40|18748.9|18736.9|18747.7|18735.7|18750.2|18738.2|18747.7|18735.7|14
1727966210000|2024-10-03 14:36:50|18747.6|18735.6|18751.4|18739.4|18751.4|18739.4|18747.6|18735.6|7
1727966220000|2024-10-03 14:37:00|18750.2|18738.2|18746.5|18734.5|18750.2|18738.2|18746.5|18734.5|4
1727966230000|2024-10-03 14:37:10|18747.7|18735.7|18742.6|18730.6|18747.7|18735.7|18742.6|18730.6|3
1727966240000|2024-10-03 14:37:20|18743.9|18731.9|18745.1|18733.1|18745.1|18733.1|18743.9|18731.9|7
1727966250000|2024-10-03 14:37:30|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|1
1727966260000|2024-10-03 14:37:40|18750.1|18738.1|18751.4|18739.4|18751.4|18739.4|18748.9|18736.9|8
1727966270000|2024-10-03 14:37:50|18752.6|18740.6|18753.9|18741.9|18755.1|18743.1|18751.4|18739.4|9
1727966280000|2024-10-03 14:38:00|18755.1|18743.1|18752.7|18740.7|18756.4|18744.4|18752.7|18740.7|4
1727966290000|2024-10-03 14:38:10|18755.2|18743.2|18752.7|18740.7|18755.2|18743.2|18752.7|18740.7|4
1727966300000|2024-10-03 14:38:20|||||||||3
1727966310000|2024-10-03 14:38:30|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|1
1727966320000|2024-10-03 14:38:40|||||||||2
1727966330000|2024-10-03 14:38:50|18754|18742|18755.2|18743.2|18755.2|18743.2|18754|18742|5
1727966340000|2024-10-03 14:39:00|18752.8|18740.8|18749|18737|18752.8|18740.8|18749|18737|4
1727966350000|2024-10-03 14:39:10|18750.2|18738.2|18750.1|18738.1|18750.2|18738.2|18750.1|18738.1|1
1727966360000|2024-10-03 14:39:20|18748.9|18736.9|18753.9|18741.9|18755.1|18743.1|18748.9|18736.9|6
1727966370000|2024-10-03 14:39:30|18752.7|18740.7|18748.9|18736.9|18752.7|18740.7|18748.9|18736.9|4
1727966380000|2024-10-03 14:39:40|18750.1|18738.1|18750.1|18738.1|18750.2|18738.2|18746.3|18734.3|11
1727966390000|2024-10-03 14:39:50|18748.8|18736.8|18748.8|18736.8|18750.1|18738.1|18747.5|18735.5|7
1727966400000|2024-10-03 14:40:00|18750|18738|18751.2|18739.2|18752.5|18740.5|18750|18738|7
1727966410000|2024-10-03 14:40:10|18750|18738|18752.5|18740.5|18752.5|18740.5|18750|18738|4
1727966420000|2024-10-03 14:40:20|18753.7|18741.7|18748.8|18736.8|18753.7|18741.7|18748.8|18736.8|4
1727966440000|2024-10-03 14:40:40|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|1
1727966450000|2024-10-03 14:40:50|18743.9|18731.9|18741.4|18729.4|18743.9|18731.9|18740.1|18728.1|16
1727966460000|2024-10-03 14:41:00|18742.6|18730.6|18741.4|18729.4|18743.8|18731.8|18741.4|18729.4|5
1727966470000|2024-10-03 14:41:10|18742.6|18730.6|18742.7|18730.7|18745.1|18733.1|18742.6|18730.6|4
1727966480000|2024-10-03 14:41:20|18743.9|18731.9|18743.9|18731.9|18743.9|18731.9|18742.7|18730.7|3
1727966490000|2024-10-03 14:41:30|18745.1|18733.1|18742.6|18730.6|18745.1|18733.1|18742.6|18730.6|4
1727966500000|2024-10-03 14:41:40|18743.8|18731.8|18742.7|18730.7|18745.1|18733.1|18742.6|18730.6|6
1727966520000|2024-10-03 14:42:00|18742.6|18730.6|18735.2|18723.2|18742.6|18730.6|18735.2|18723.2|18
1727966530000|2024-10-03 14:42:10|||||||||1
1727966540000|2024-10-03 14:42:20|18732.8|18720.8|18731.4|18719.4|18732.8|18720.8|18730.2|18718.2|17
1727966550000|2024-10-03 14:42:30|18732.6|18720.6|18729.1|18717.1|18732.8|18720.8|18729.1|18717.1|15
1727966560000|2024-10-03 14:42:40|18730.3|18718.3|18731.6|18719.6|18734.1|18722.1|18730.3|18718.3|9
1727966570000|2024-10-03 14:42:50|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18731.6|18719.6|14
1727966580000|2024-10-03 14:43:00|18732.9|18720.9|18732.8|18720.8|18732.9|18720.9|18732.8|18720.8|1
1727966590000|2024-10-03 14:43:10|||||||||2
1727966600000|2024-10-03 14:43:20|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|6
1727966610000|2024-10-03 14:43:30|18730.3|18718.3|18732.8|18720.8|18732.8|18720.8|18730.3|18718.3|21
1727966620000|2024-10-03 14:43:40|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|7
1727966630000|2024-10-03 14:43:50|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|5
1727966640000|2024-10-03 14:44:00|18732.8|18720.8|18732.7|18720.7|18732.8|18720.8|18730.3|18718.3|20
1727966650000|2024-10-03 14:44:10|18731.5|18719.5|18730.2|18718.2|18731.5|18719.5|18730.2|18718.2|3
1727966660000|2024-10-03 14:44:20|18732.6|18720.6|18730.2|18718.2|18732.6|18720.6|18730.2|18718.2|14
1727966670000|2024-10-03 14:44:30|18730.1|18718.1|18730.2|18718.2|18730.2|18718.2|18730.1|18718.1|5
1727966690000|2024-10-03 14:44:50|||||||||38
1727966700000|2024-10-03 14:45:00|18731.4|18719.4|18730.1|18718.1|18732.6|18720.6|18730.1|18718.1|11
1727966710000|2024-10-03 14:45:10|18730.2|18718.2|18730|18718|18730.2|18718.2|18730|18718|2
1727966720000|2024-10-03 14:45:20|18731.3|18719.3|18730|18718|18731.3|18719.3|18730|18718|1
1727966730000|2024-10-03 14:45:30|||||||||2
1727966740000|2024-10-03 14:45:40|18730.1|18718.1|18730|18718|18730.1|18718.1|18730|18718|3
1727966750000|2024-10-03 14:45:50|||||||||3
1727966760000|2024-10-03 14:46:00|||||||||8
1727966770000|2024-10-03 14:46:10|18732.6|18720.6|18735.2|18723.2|18735.2|18723.2|18732.6|18720.6|10
1727966780000|2024-10-03 14:46:20|18737.6|18725.6|18735.2|18723.2|18737.6|18725.6|18735.2|18723.2|6
1727966790000|2024-10-03 14:46:30|18736.5|18724.5|18731.5|18719.5|18739|18727|18731.5|18719.5|60
1727966800000|2024-10-03 14:46:40|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|1
1727966810000|2024-10-03 14:46:50|||||||||10
1727966820000|2024-10-03 14:47:00|18725.3|18713.3|18722.8|18710.8|18725.3|18713.3|18720.3|18708.3|26
1727966830000|2024-10-03 14:47:10|18722.9|18710.9|18726.5|18714.5|18727.7|18715.7|18722.9|18710.9|8
1727966840000|2024-10-03 14:47:20|18727.8|18715.8|18725.3|18713.3|18727.8|18715.8|18725.3|18713.3|11
1727966850000|2024-10-03 14:47:30|18725.4|18713.4|18722.8|18710.8|18725.4|18713.4|18722.8|18710.8|16
1727966860000|2024-10-03 14:47:40|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|6
1727966870000|2024-10-03 14:47:50|18722.8|18710.8|18722.8|18710.8|18724.1|18712.1|18722.8|18710.8|17
1727966880000|2024-10-03 14:48:00|18724|18712|18722.8|18710.8|18724|18712|18721.6|18709.6|9
1727966890000|2024-10-03 14:48:10|18721.6|18709.6|18722.8|18710.8|18722.8|18710.8|18721.6|18709.6|1
1727966900000|2024-10-03 14:48:20|18720.3|18708.3|18716.6|18704.6|18720.3|18708.3|18715.4|18703.4|8
1727966910000|2024-10-03 14:48:30|18715.4|18703.4|18715.4|18703.4|18715.4|18703.4|18715.4|18703.4|3
1727966920000|2024-10-03 14:48:40|18716.6|18704.6|18715.4|18703.4|18716.6|18704.6|18715.4|18703.4|6
1727966930000|2024-10-03 14:48:50|18706.7|18694.7|18705.4|18693.4|18706.7|18694.7|18705.4|18693.4|19
1727966940000|2024-10-03 14:49:00|18706.6|18694.6|18709.2|18697.2|18710.4|18698.4|18705.4|18693.4|23
1727966950000|2024-10-03 14:49:10|18710.4|18698.4|18705.5|18693.5|18710.4|18698.4|18705.5|18693.5|16
1727966960000|2024-10-03 14:49:20|18703.1|18691.1|18700.5|18688.5|18703.1|18691.1|18700.5|18688.5|15
1727966970000|2024-10-03 14:49:30|18705.5|18693.5|18703|18691|18705.5|18693.5|18701.8|18689.8|22
1727966980000|2024-10-03 14:49:40|18701.8|18689.8|18703|18691|18703|18691|18700.5|18688.5|18
1727966990000|2024-10-03 14:49:50|18704.2|18692.2|18704.2|18692.2|18705.4|18693.4|18704.2|18692.2|3
1727967000000|2024-10-03 14:50:00|18704.3|18692.3|18704.2|18692.2|18705.5|18693.5|18703|18691|3
1727967010000|2024-10-03 14:50:10|18701.8|18689.8|18698|18686|18701.8|18689.8|18698|18686|11
1727967020000|2024-10-03 14:50:20|18696.7|18684.7|18695.4|18683.4|18696.7|18684.7|18695.4|18683.4|13
1727967030000|2024-10-03 14:50:30|18694.2|18682.2|18696.7|18684.7|18697.9|18685.9|18694.2|18682.2|10
1727967040000|2024-10-03 14:50:40|18697.9|18685.9|18699.1|18687.1|18699.1|18687.1|18697.9|18685.9|5
1727967050000|2024-10-03 14:50:50|18697.9|18685.9|18696.6|18684.6|18697.9|18685.9|18694.1|18682.1|11
1727967060000|2024-10-03 14:51:00|18699.1|18687.1|18706.6|18694.6|18706.6|18694.6|18699.1|18687.1|12
1727967070000|2024-10-03 14:51:10|18705.4|18693.4|18707.8|18695.8|18707.8|18695.8|18705.4|18693.4|34
1727967080000|2024-10-03 14:51:20|18709.1|18697.1|18704.2|18692.2|18710.3|18698.3|18704.1|18692.1|41
1727967090000|2024-10-03 14:51:30|18704.3|18692.3|18702.9|18690.9|18706.6|18694.6|18702.9|18690.9|10
1727967100000|2024-10-03 14:51:40|18703|18691|18702.9|18690.9|18703|18691|18702.9|18690.9|9
1727967110000|2024-10-03 14:51:50|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|2
1727967120000|2024-10-03 14:52:00|18700.4|18688.4|18705.4|18693.4|18705.4|18693.4|18700.4|18688.4|24
1727967130000|2024-10-03 14:52:10|18707.9|18695.9|18706.7|18694.7|18707.9|18695.9|18705.5|18693.5|5
1727967140000|2024-10-03 14:52:20|18707.9|18695.9|18707.9|18695.9|18709.1|18697.1|18706.7|18694.7|3
1727967150000|2024-10-03 14:52:30|||||||||2
1727967160000|2024-10-03 14:52:40|18706.7|18694.7|18707.9|18695.9|18707.9|18695.9|18705.4|18693.4|5
1727967170000|2024-10-03 14:52:50|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|18704.2|18692.2|7
1727967180000|2024-10-03 14:53:00|18705.5|18693.5|18709.1|18697.1|18709.1|18697.1|18705.5|18693.5|33
1727967190000|2024-10-03 14:53:10|||||||||4
1727967200000|2024-10-03 14:53:20|18706.6|18694.6|18706.6|18694.6|18709|18697|18706.6|18694.6|4
1727967210000|2024-10-03 14:53:30|18709|18697|18709|18697|18709.1|18697.1|18706.6|18694.6|3
1727967220000|2024-10-03 14:53:40|18707.8|18695.8|18706.5|18694.5|18709|18697|18706.5|18694.5|18
1727967230000|2024-10-03 14:53:50|18706.6|18694.6|18706.5|18694.5|18707.9|18695.9|18705.3|18693.3|26
1727967240000|2024-10-03 14:54:00|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|18706.5|18694.5|4
1727967250000|2024-10-03 14:54:10|18706.5|18694.5|18704.1|18692.1|18706.5|18694.5|18704.1|18692.1|5
1727967260000|2024-10-03 14:54:20|18704.2|18692.2|18706.6|18694.6|18707.8|18695.8|18704.2|18692.2|14
1727967270000|2024-10-03 14:54:30|18707.9|18695.9|18706.6|18694.6|18707.9|18695.9|18706.6|18694.6|22
1727967280000|2024-10-03 14:54:40|18707.9|18695.9|18706.7|18694.7|18707.9|18695.9|18706.7|18694.7|7
1727967290000|2024-10-03 14:54:50|18707.9|18695.9|18706.7|18694.7|18709.1|18697.1|18706.7|18694.7|19
1727967300000|2024-10-03 14:55:00|18709.1|18697.1|18712.9|18700.9|18712.9|18700.9|18705.5|18693.5|44
1727967310000|2024-10-03 14:55:10|18714.1|18702.1|18716.6|18704.6|18716.6|18704.6|18714.1|18702.1|8
1727967330000|2024-10-03 14:55:30|18712.9|18700.9|18714.1|18702.1|18714.1|18702.1|18712.9|18700.9|25
1727967340000|2024-10-03 14:55:40|18712.9|18700.9|18710.4|18698.4|18712.9|18700.9|18710.4|18698.4|4
1727967350000|2024-10-03 14:55:50|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|1
1727967360000|2024-10-03 14:56:00|18711.5|18699.5|18712.8|18700.8|18714|18702|18710.3|18698.3|6
1727967370000|2024-10-03 14:56:10|18714|18702|18712.8|18700.8|18714.1|18702.1|18712.8|18700.8|1
1727967380000|2024-10-03 14:56:20|18714.1|18702.1|18712.8|18700.8|18714.1|18702.1|18712.8|18700.8|4
1727967390000|2024-10-03 14:56:30|18714|18702|18711.6|18699.6|18714|18702|18711.6|18699.6|10
1727967400000|2024-10-03 14:56:40|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|2
1727967410000|2024-10-03 14:56:50|18711.6|18699.6|18710.4|18698.4|18711.6|18699.6|18710.4|18698.4|4
1727967420000|2024-10-03 14:57:00|18711.6|18699.6|18711.5|18699.5|18711.7|18699.7|18710.4|18698.4|14
1727967430000|2024-10-03 14:57:10|18710.3|18698.3|18710.2|18698.2|18711.6|18699.6|18709|18697|24
1727967440000|2024-10-03 14:57:20|18710.3|18698.3|18707.8|18695.8|18711.5|18699.5|18707.8|18695.8|8
1727967450000|2024-10-03 14:57:30|18705.4|18693.4|18706.6|18694.6|18706.6|18694.6|18705.4|18693.4|16
1727967460000|2024-10-03 14:57:40|||||||||3
1727967470000|2024-10-03 14:57:50|18705.4|18693.4|18706.6|18694.6|18706.6|18694.6|18705.4|18693.4|6
1727967480000|2024-10-03 14:58:00|18705.4|18693.4|18706.6|18694.6|18706.6|18694.6|18705.4|18693.4|5
1727967490000|2024-10-03 14:58:10|18707.8|18695.8|18705.3|18693.3|18707.8|18695.8|18705.3|18693.3|4
1727967500000|2024-10-03 14:58:20|18702.8|18690.8|18702.8|18690.8|18702.8|18690.8|18702.8|18690.8|6
1727967510000|2024-10-03 14:58:30|18700.4|18688.4|18697.8|18685.8|18702.8|18690.8|18697.8|18685.8|15
1727967520000|2024-10-03 14:58:40|18699|18687|18697.7|18685.7|18699|18687|18696.5|18684.5|13
1727967530000|2024-10-03 14:58:50|18695.3|18683.3|18698.8|18686.8|18698.9|18686.9|18695.3|18683.3|49
1727967540000|2024-10-03 14:59:00|18700|18688|18695.1|18683.1|18700|18688|18695|18683|10
1727967550000|2024-10-03 14:59:10|18695|18683|18693.8|18681.8|18695|18683|18690.1|18678.1|39
1727967560000|2024-10-03 14:59:20|18695.1|18683.1|18697.5|18685.5|18697.6|18685.6|18693.9|18681.9|15
1727967570000|2024-10-03 14:59:30|18695.1|18683.1|18698.8|18686.8|18699.9|18687.9|18695.1|18683.1|19
1727967580000|2024-10-03 14:59:40|18698.7|18686.7|18697.5|18685.5|18698.7|18686.7|18696.3|18684.3|8
1727967590000|2024-10-03 14:59:50|18697.6|18685.6|18697.5|18685.5|18697.6|18685.6|18697.5|18685.5|28
1727967600000|2024-10-03 15:00:00|18696.2|18684.2|18698.8|18686.8|18698.8|18686.8|18692.5|18680.5|45
1727967610000|2024-10-03 15:00:10|18701.3|18689.3|18696.4|18684.4|18701.3|18689.3|18695.2|18683.2|12
1727967620000|2024-10-03 15:00:20|18697.6|18685.6|18696.4|18684.4|18697.6|18685.6|18696.4|18684.4|0
1727967630000|2024-10-03 15:00:30|18696.3|18684.3|18695.1|18683.1|18696.4|18684.4|18695.1|18683.1|2
1727967640000|2024-10-03 15:00:40|18692.6|18680.6|18696.3|18684.3|18696.3|18684.3|18692.6|18680.6|12
1727967650000|2024-10-03 15:00:50|18695.2|18683.2|18690.1|18678.1|18695.2|18683.2|18690.1|18678.1|18
1727967660000|2024-10-03 15:01:00|18691.3|18679.3|18692.6|18680.6|18692.6|18680.6|18691.3|18679.3|3
1727967670000|2024-10-03 15:01:10|18691.4|18679.4|18692.6|18680.6|18692.6|18680.6|18691.4|18679.4|1
1727967680000|2024-10-03 15:01:20|18693.8|18681.8|18696.3|18684.3|18696.3|18684.3|18692.6|18680.6|6
1727967690000|2024-10-03 15:01:30|18695.1|18683.1|18695|18683|18695.1|18683.1|18693.8|18681.8|3
1727967700000|2024-10-03 15:01:40|18695.1|18683.1|18692.7|18680.7|18695.1|18683.1|18692.7|18680.7|2
1727967710000|2024-10-03 15:01:50|||||||||2
1727967720000|2024-10-03 15:02:00|18692.6|18680.6|18689|18677|18692.6|18680.6|18687.8|18675.8|31
1727967730000|2024-10-03 15:02:10|18686.4|18674.4|18685.2|18673.2|18687.7|18675.7|18685.2|18673.2|2
1727967740000|2024-10-03 15:02:20|18685.3|18673.3|18687.8|18675.8|18687.8|18675.8|18685.2|18673.2|21
1727967750000|2024-10-03 15:02:30|18685.3|18673.3|18687.7|18675.7|18687.8|18675.8|18685.3|18673.3|16
1727967760000|2024-10-03 15:02:40|18687.8|18675.8|18687.7|18675.7|18687.8|18675.8|18687.7|18675.7|1
1727967770000|2024-10-03 15:02:50|18689|18677|18689|18677|18689|18677|18689|18677|2
1727967780000|2024-10-03 15:03:00|18690.2|18678.2|18691.5|18679.5|18691.5|18679.5|18690.2|18678.2|3
1727967790000|2024-10-03 15:03:10|18691.6|18679.6|18691.5|18679.5|18691.6|18679.6|18691.5|18679.5|3
1727967800000|2024-10-03 15:03:20|18692.7|18680.7|18691.5|18679.5|18692.7|18680.7|18690.3|18678.3|13
1727967810000|2024-10-03 15:03:30|18690.3|18678.3|18690.3|18678.3|18690.3|18678.3|18689|18677|20
1727967820000|2024-10-03 15:03:40|18690.2|18678.2|18690.3|18678.3|18690.3|18678.3|18689|18677|2
1727967830000|2024-10-03 15:03:50|18689|18677|18687.8|18675.8|18691.5|18679.5|18687.8|18675.8|5
1727967840000|2024-10-03 15:04:00|18687.7|18675.7|18685.3|18673.3|18687.8|18675.8|18685.3|18673.3|9
1727967850000|2024-10-03 15:04:10|18682.8|18670.8|18679.1|18667.1|18682.8|18670.8|18679.1|18667.1|25
1727967860000|2024-10-03 15:04:20|18679.2|18667.2|18680.4|18668.4|18682.9|18670.9|18679.2|18667.2|21
1727967870000|2024-10-03 15:04:30|||||||||7
1727967880000|2024-10-03 15:04:40|18679.2|18667.2|18663|18651|18679.2|18667.2|18663|18651|20
1727967890000|2024-10-03 15:04:50|18661.8|18649.8|18665.5|18653.5|18665.5|18653.5|18660.6|18648.6|26
1727967900000|2024-10-03 15:05:00|18663.1|18651.1|18673.1|18661.1|18673.1|18661.1|18663.1|18651.1|21
1727967910000|2024-10-03 15:05:10|18673|18661|18673.3|18661.3|18675.7|18663.7|18673|18661|49
1727967920000|2024-10-03 15:05:20|18669.6|18657.6|18673.3|18661.3|18673.3|18661.3|18668.4|18656.4|30
1727967930000|2024-10-03 15:05:30|18672.1|18660.1|18673.1|18661.1|18680.5|18668.5|18672.1|18660.1|44
1727967940000|2024-10-03 15:05:40|18674.3|18662.3|18673.1|18661.1|18674.3|18662.3|18673.1|18661.1|8
1727967950000|2024-10-03 15:05:50|18674.5|18662.5|18675.6|18663.6|18679.3|18667.3|18674.5|18662.5|51
1727967960000|2024-10-03 15:06:00|18676.8|18664.8|18675.6|18663.6|18678.1|18666.1|18675.6|18663.6|8
1727967970000|2024-10-03 15:06:10|18678.1|18666.1|18681.8|18669.8|18681.8|18669.8|18678.1|18666.1|59
1727967980000|2024-10-03 15:06:20|18681.7|18669.7|18675.5|18663.5|18681.7|18669.7|18674.4|18662.4|23
1727967990000|2024-10-03 15:06:30|18675.6|18663.6|18676.7|18664.7|18676.8|18664.8|18675.5|18663.5|41
1727968000000|2024-10-03 15:06:40|18675.5|18663.5|18673.1|18661.1|18675.5|18663.5|18673.1|18661.1|4
1727968010000|2024-10-03 15:06:50|18673.2|18661.2|18675.5|18663.5|18675.5|18663.5|18673.1|18661.1|5
1727968020000|2024-10-03 15:07:00|18675.7|18663.7|18676.8|18664.8|18678.1|18666.1|18675.6|18663.6|18
1727968030000|2024-10-03 15:07:10|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18676.8|18664.8|17
1727968040000|2024-10-03 15:07:20|18680.5|18668.5|18685.4|18673.4|18685.4|18673.4|18680.5|18668.5|22
1727968050000|2024-10-03 15:07:30|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|18685.4|18673.4|4
1727968060000|2024-10-03 15:07:40|18685.4|18673.4|18685.2|18673.2|18685.4|18673.4|18680.4|18668.4|51
1727968070000|2024-10-03 15:07:50|18684|18672|18679|18667|18684|18672|18677.8|18665.8|19
1727968080000|2024-10-03 15:08:00|18678.9|18666.9|18675.3|18663.3|18678.9|18666.9|18672.9|18660.9|12
1727968090000|2024-10-03 15:08:10|18676.5|18664.5|18677.8|18665.8|18677.8|18665.8|18672.9|18660.9|4
1727968100000|2024-10-03 15:08:20|18676.6|18664.6|18677.8|18665.8|18677.8|18665.8|18676.6|18664.6|9
1727968110000|2024-10-03 15:08:30|18675.4|18663.4|18675.4|18663.4|18675.4|18663.4|18675.4|18663.4|3
1727968120000|2024-10-03 15:08:40|18674.1|18662.1|18674.1|18662.1|18675.4|18663.4|18674.1|18662.1|24
1727968130000|2024-10-03 15:08:50|18675.3|18663.3|18672.8|18660.8|18675.3|18663.3|18672.8|18660.8|8
1727968140000|2024-10-03 15:09:00|18670.4|18658.4|18665.4|18653.4|18670.4|18658.4|18665.4|18653.4|24
1727968150000|2024-10-03 15:09:10|18667.9|18655.9|18665.4|18653.4|18667.9|18655.9|18665.4|18653.4|27
1727968160000|2024-10-03 15:09:20|18665.3|18653.3|18660.3|18648.3|18665.3|18653.3|18660.3|18648.3|24
1727968170000|2024-10-03 15:09:30|18657.9|18645.9|18657.8|18645.8|18657.9|18645.9|18657.8|18645.8|4
1727968180000|2024-10-03 15:09:40|18657.9|18645.9|18657.9|18645.9|18657.9|18645.9|18657.9|18645.9|25
1727968190000|2024-10-03 15:09:50|18657.8|18645.8|18655.4|18643.4|18657.8|18645.8|18655.3|18643.3|13
1727968200000|2024-10-03 15:10:00|18656.6|18644.6|18657.9|18645.9|18660.3|18648.3|18656.6|18644.6|18
1727968210000|2024-10-03 15:10:10|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|2
1727968220000|2024-10-03 15:10:20|18656.7|18644.7|18657.9|18645.9|18657.9|18645.9|18656.7|18644.7|11
1727968230000|2024-10-03 15:10:30|18659.1|18647.1|18657.9|18645.9|18659.1|18647.1|18657.9|18645.9|4
1727968240000|2024-10-03 15:10:40|18654.1|18642.1|18655.2|18643.2|18655.2|18643.2|18654|18642|14
1727968250000|2024-10-03 15:10:50|18656.4|18644.4|18659|18647|18659|18647|18655.3|18643.3|7
1727968260000|2024-10-03 15:11:00|18660.2|18648.2|18662.8|18650.8|18662.8|18650.8|18659|18647|18
1727968270000|2024-10-03 15:11:10|18660.3|18648.3|18660.3|18648.3|18660.3|18648.3|18660.3|18648.3|33
1727968280000|2024-10-03 15:11:20|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|6
1727968290000|2024-10-03 15:11:30|||||||||3
1727968300000|2024-10-03 15:11:40|18660.3|18648.3|18662.8|18650.8|18662.8|18650.8|18660.3|18648.3|9
1727968310000|2024-10-03 15:11:50|18659.2|18647.2|18657.8|18645.8|18659.2|18647.2|18657.8|18645.8|14
1727968320000|2024-10-03 15:12:00|18659|18647|18665.3|18653.3|18665.3|18653.3|18659|18647|15
1727968330000|2024-10-03 15:12:10|18665.2|18653.2|18662.8|18650.8|18665.2|18653.2|18662.8|18650.8|12
1727968340000|2024-10-03 15:12:20|||||||||4
1727968350000|2024-10-03 15:12:30|18660.3|18648.3|18657.8|18645.8|18660.3|18648.3|18657.8|18645.8|11
1727968360000|2024-10-03 15:12:40|||||||||26
1727968370000|2024-10-03 15:12:50|18657.9|18645.9|18660.3|18648.3|18661.5|18649.5|18657.9|18645.9|2
1727968380000|2024-10-03 15:13:00|18659.1|18647.1|18659.1|18647.1|18660.3|18648.3|18659|18647|7
1727968390000|2024-10-03 15:13:10|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|10
1727968400000|2024-10-03 15:13:20|18657.9|18645.9|18660.3|18648.3|18660.4|18648.4|18657.9|18645.9|10
1727968410000|2024-10-03 15:13:30|18656.6|18644.6|18664|18652|18664|18652|18655.4|18643.4|26
1727968420000|2024-10-03 15:13:40|18662.8|18650.8|18661.5|18649.5|18662.8|18650.8|18660.3|18648.3|19
1727968430000|2024-10-03 15:13:50|18662.8|18650.8|18661.6|18649.6|18662.8|18650.8|18661.6|18649.6|5
1727968440000|2024-10-03 15:14:00|18661.5|18649.5|18661.5|18649.5|18662.8|18650.8|18661.5|18649.5|8
1727968450000|2024-10-03 15:14:10|18661.6|18649.6|18662.8|18650.8|18662.8|18650.8|18659.1|18647.1|45
1727968460000|2024-10-03 15:14:20|18664|18652|18664|18652|18664.1|18652.1|18662.8|18650.8|2
1727968470000|2024-10-03 15:14:30|18665.3|18653.3|18666.5|18654.5|18667.7|18655.7|18665.3|18653.3|28
1727968480000|2024-10-03 15:14:40|18665.3|18653.3|18662.8|18650.8|18665.3|18653.3|18662.7|18650.7|12
1727968490000|2024-10-03 15:14:50|18662.7|18650.7|18665.2|18653.2|18666.5|18654.5|18662.7|18650.7|14
1727968500000|2024-10-03 15:15:00|18666.5|18654.5|18665.2|18653.2|18667.7|18655.7|18662.7|18650.7|22
1727968510000|2024-10-03 15:15:10|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|2
1727968520000|2024-10-03 15:15:20|18665.2|18653.2|18667.7|18655.7|18668.9|18656.9|18665.2|18653.2|22
1727968530000|2024-10-03 15:15:30|18670.2|18658.2|18670.2|18658.2|18671.4|18659.4|18670.2|18658.2|17
1727968540000|2024-10-03 15:15:40|18670.3|18658.3|18672.7|18660.7|18672.7|18660.7|18670.3|18658.3|11
1727968550000|2024-10-03 15:15:50|||||||||2
1727968560000|2024-10-03 15:16:00|18670.2|18658.2|18666.5|18654.5|18670.2|18658.2|18666.5|18654.5|35
1727968570000|2024-10-03 15:16:10|18666.4|18654.4|18666.5|18654.5|18666.5|18654.5|18666.4|18654.4|1
1727968580000|2024-10-03 15:16:20|18665.3|18653.3|18667.7|18655.7|18667.7|18655.7|18665.3|18653.3|12
1727968590000|2024-10-03 15:16:30|||||||||2
1727968600000|2024-10-03 15:16:40|18670.1|18658.1|18670.3|18658.3|18670.3|18658.3|18667.7|18655.7|14
1727968610000|2024-10-03 15:16:50|18667.8|18655.8|18669.1|18657.1|18669.1|18657.1|18667.8|18655.8|19
1727968620000|2024-10-03 15:17:00|18670.3|18658.3|18667.9|18655.9|18670.4|18658.4|18667.9|18655.9|8
1727968630000|2024-10-03 15:17:10|||||||||1
1727968640000|2024-10-03 15:17:20|||||||||1
1727968650000|2024-10-03 15:17:30|||||||||1
1727968660000|2024-10-03 15:17:40|18665.4|18653.4|18662.9|18650.9|18667.9|18655.9|18662.9|18650.9|23
1727968670000|2024-10-03 15:17:50|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|0
1727968680000|2024-10-03 15:18:00|18660.5|18648.5|18661.7|18649.7|18661.7|18649.7|18660.5|18648.5|7
1727968690000|2024-10-03 15:18:10|18660.5|18648.5|18658.1|18646.1|18660.5|18648.5|18656.9|18644.9|10
1727968700000|2024-10-03 15:18:20|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|18655.5|18643.5|15
1727968710000|2024-10-03 15:18:30|18658.1|18646.1|18660.5|18648.5|18660.6|18648.6|18658.1|18646.1|59
1727968720000|2024-10-03 15:18:40|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|18659.2|18647.2|14
1727968730000|2024-10-03 15:18:50|18660.4|18648.4|18664.1|18652.1|18664.2|18652.2|18660.4|18648.4|14
1727968740000|2024-10-03 15:19:00|18662.9|18650.9|18664.1|18652.1|18665.4|18653.4|18662.9|18650.9|5
1727968750000|2024-10-03 15:19:10|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|5
1727968760000|2024-10-03 15:19:20|18661.7|18649.7|18662.9|18650.9|18662.9|18650.9|18661.7|18649.7|4
1727968770000|2024-10-03 15:19:30|18661.7|18649.7|18662.9|18650.9|18662.9|18650.9|18661.7|18649.7|7
1727968780000|2024-10-03 15:19:40|18663|18651|18661.7|18649.7|18663|18651|18660.5|18648.5|12
1727968790000|2024-10-03 15:19:50|18660.5|18648.5|18657.9|18645.9|18660.5|18648.5|18657.9|18645.9|7
1727968800000|2024-10-03 15:20:00|18656.7|18644.7|18661.7|18649.7|18661.7|18649.7|18656.7|18644.7|15
1727968810000|2024-10-03 15:20:10|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|2
1727968820000|2024-10-03 15:20:20|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|9
1727968830000|2024-10-03 15:20:30|18660.4|18648.4|18658.1|18646.1|18660.4|18648.4|18658|18646|14
1727968840000|2024-10-03 15:20:40|||||||||1
1727968850000|2024-10-03 15:20:50|18659.3|18647.3|18660.5|18648.5|18660.5|18648.5|18659.3|18647.3|13
1727968860000|2024-10-03 15:21:00|||||||||2
1727968870000|2024-10-03 15:21:10|18664.3|18652.3|18667.9|18655.9|18667.9|18655.9|18664.3|18652.3|22
1727968880000|2024-10-03 15:21:20|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|18667.9|18655.9|24
1727968890000|2024-10-03 15:21:30|18670.3|18658.3|18670.3|18658.3|18670.4|18658.4|18667.9|18655.9|25
1727968900000|2024-10-03 15:21:40|18669.1|18657.1|18667.9|18655.9|18669.1|18657.1|18667.9|18655.9|10
1727968910000|2024-10-03 15:21:50|||||||||14
1727968920000|2024-10-03 15:22:00|18669.1|18657.1|18672.9|18660.9|18672.9|18660.9|18667.9|18655.9|22
1727968930000|2024-10-03 15:22:10|18671.6|18659.6|18672.9|18660.9|18672.9|18660.9|18671.6|18659.6|4
1727968940000|2024-10-03 15:22:20|18671.6|18659.6|18675.4|18663.4|18675.4|18663.4|18671.6|18659.6|16
1727968950000|2024-10-03 15:22:30|18674.1|18662.1|18675.4|18663.4|18675.4|18663.4|18674.1|18662.1|28
1727968970000|2024-10-03 15:22:50|18676.6|18664.6|18677.9|18665.9|18677.9|18665.9|18676.6|18664.6|13
1727968980000|2024-10-03 15:23:00|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|11
1727968990000|2024-10-03 15:23:10|18681.6|18669.6|18681.5|18669.5|18682.8|18670.8|18680.3|18668.3|14
1727969000000|2024-10-03 15:23:20|18680.3|18668.3|18672.8|18660.8|18680.3|18668.3|18672.8|18660.8|8
1727969010000|2024-10-03 15:23:30|18674|18662|18672.8|18660.8|18674.1|18662.1|18672.8|18660.8|11
1727969020000|2024-10-03 15:23:40|18671.6|18659.6|18674|18662|18674.1|18662.1|18671.6|18659.6|11
1727969030000|2024-10-03 15:23:50|18672.8|18660.8|18671.6|18659.6|18672.8|18660.8|18671.6|18659.6|1
1727969040000|2024-10-03 15:24:00|18671.5|18659.5|18670.3|18658.3|18671.5|18659.5|18670.3|18658.3|7
1727969050000|2024-10-03 15:24:10|18669.1|18657.1|18667.8|18655.8|18669.1|18657.1|18665.3|18653.3|15
1727969060000|2024-10-03 15:24:20|18667.7|18655.7|18666.5|18654.5|18667.8|18655.8|18666.5|18654.5|4
1727969070000|2024-10-03 15:24:30|18665.3|18653.3|18657.9|18645.9|18665.3|18653.3|18657.9|18645.9|12
1727969080000|2024-10-03 15:24:40|18656.6|18644.6|18658.1|18646.1|18658.1|18646.1|18656.6|18644.6|9
1727969090000|2024-10-03 15:24:50|18657.9|18645.9|18661.7|18649.7|18664.1|18652.1|18657.9|18645.9|23
1727969100000|2024-10-03 15:25:00|18662.9|18650.9|18664.3|18652.3|18665.6|18653.6|18661.7|18649.7|6
1727969110000|2024-10-03 15:25:10|18663.1|18651.1|18666.8|18654.8|18666.8|18654.8|18663.1|18651.1|10
1727969120000|2024-10-03 15:25:20|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|0
1727969130000|2024-10-03 15:25:30|18664.3|18652.3|18663.1|18651.1|18664.3|18652.3|18663.1|18651.1|11
1727969140000|2024-10-03 15:25:40|18663.2|18651.2|18665.6|18653.6|18665.6|18653.6|18663.2|18651.2|3
1727969150000|2024-10-03 15:25:50|||||||||5
1727969160000|2024-10-03 15:26:00|18663.1|18651.1|18665.6|18653.6|18665.6|18653.6|18663.1|18651.1|7
1727969170000|2024-10-03 15:26:10|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|6
1727969180000|2024-10-03 15:26:20|||||||||2
1727969190000|2024-10-03 15:26:30|18663.2|18651.2|18664.4|18652.4|18664.4|18652.4|18663.2|18651.2|8
1727969200000|2024-10-03 15:26:40|18664.3|18652.3|18663.1|18651.1|18664.3|18652.3|18663.1|18651.1|2
1727969210000|2024-10-03 15:26:50|18659.4|18647.4|18660.6|18648.6|18660.6|18648.6|18659.4|18647.4|12
1727969220000|2024-10-03 15:27:00|18659.4|18647.4|18659.4|18647.4|18660.6|18648.6|18659.4|18647.4|2
1727969230000|2024-10-03 15:27:10|18658.2|18646.2|18658.1|18646.1|18658.2|18646.2|18658.1|18646.1|1
1727969240000|2024-10-03 15:27:20|18660.6|18648.6|18658.1|18646.1|18660.6|18648.6|18658.1|18646.1|12
1727969250000|2024-10-03 15:27:30|18658.2|18646.2|18659.4|18647.4|18660.6|18648.6|18658.1|18646.1|25
1727969260000|2024-10-03 15:27:40|18658.2|18646.2|18658.1|18646.1|18658.2|18646.2|18658.1|18646.1|3
1727969270000|2024-10-03 15:27:50|18655.6|18643.6|18645.7|18633.7|18655.6|18643.6|18645.7|18633.7|12
1727969280000|2024-10-03 15:28:00|18646.9|18634.9|18646.9|18634.9|18646.9|18634.9|18646.9|18634.9|4
1727969290000|2024-10-03 15:28:10|18646.8|18634.8|18646.8|18634.8|18646.8|18634.8|18646.8|18634.8|4
1727969300000|2024-10-03 15:28:20|18648.1|18636.1|18650.6|18638.6|18650.6|18638.6|18648.1|18636.1|12
1727969310000|2024-10-03 15:28:30|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|4
1727969320000|2024-10-03 15:28:40|18651.9|18639.9|18654.3|18642.3|18654.3|18642.3|18651.9|18639.9|8
1727969330000|2024-10-03 15:28:50|||||||||1
1727969340000|2024-10-03 15:29:00|18655.6|18643.6|18656.8|18644.8|18656.8|18644.8|18655.5|18643.5|24
1727969350000|2024-10-03 15:29:10|18655.6|18643.6|18658.1|18646.1|18658.1|18646.1|18655.6|18643.6|7
1727969360000|2024-10-03 15:29:20|18659.3|18647.3|18660.5|18648.5|18660.5|18648.5|18659.3|18647.3|9
1727969370000|2024-10-03 15:29:30|18661.7|18649.7|18660.5|18648.5|18661.7|18649.7|18660.5|18648.5|19
1727969380000|2024-10-03 15:29:40|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|2
1727969390000|2024-10-03 15:29:50|18661.8|18649.8|18664.2|18652.2|18664.2|18652.2|18661.8|18649.8|21
1727969400000|2024-10-03 15:30:00|18664.3|18652.3|18665.4|18653.4|18665.5|18653.5|18663|18651|6
1727969410000|2024-10-03 15:30:10|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|3
1727969420000|2024-10-03 15:30:20|||||||||2
1727969430000|2024-10-03 15:30:30|18665.6|18653.6|18668|18656|18668|18656|18665.6|18653.6|11
1727969440000|2024-10-03 15:30:40|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|10
1727969450000|2024-10-03 15:30:50|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18663.1|18651.1|22
1727969460000|2024-10-03 15:31:00|18666.8|18654.8|18668.1|18656.1|18668.1|18656.1|18666.8|18654.8|22
1727969470000|2024-10-03 15:31:10|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|36
1727969480000|2024-10-03 15:31:20|18670.6|18658.6|18669.3|18657.3|18670.6|18658.6|18669.3|18657.3|2
1727969490000|2024-10-03 15:31:30|18668.1|18656.1|18665.6|18653.6|18668.1|18656.1|18665.6|18653.6|8
1727969500000|2024-10-03 15:31:40|18666.8|18654.8|18666.8|18654.8|18666.8|18654.8|18666.8|18654.8|4
1727969510000|2024-10-03 15:31:50|||||||||1
1727969520000|2024-10-03 15:32:00|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|1
1727969530000|2024-10-03 15:32:10|||||||||4
1727969540000|2024-10-03 15:32:20|18668|18656|18668|18656|18668|18656|18668|18656|14
1727969550000|2024-10-03 15:32:30|18667.9|18655.9|18668|18656|18668|18656|18667.9|18655.9|0
1727969560000|2024-10-03 15:32:40|||||||||3
1727969570000|2024-10-03 15:32:50|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|2
1727969580000|2024-10-03 15:33:00|18669.3|18657.3|18666.8|18654.8|18670.5|18658.5|18666.8|18654.8|29
1727969590000|2024-10-03 15:33:10|18665.6|18653.6|18659.4|18647.4|18665.6|18653.6|18659.3|18647.3|11
1727969600000|2024-10-03 15:33:20|18658.2|18646.2|18658.1|18646.1|18659.4|18647.4|18658.1|18646.1|11
1727969610000|2024-10-03 15:33:30|18656.9|18644.9|18656.9|18644.9|18656.9|18644.9|18656.9|18644.9|7
1727969630000|2024-10-03 15:33:50|||||||||1
1727969640000|2024-10-03 15:34:00|18658.1|18646.1|18655.6|18643.6|18658.1|18646.1|18655.6|18643.6|2
1727969650000|2024-10-03 15:34:10|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|3
1727969660000|2024-10-03 15:34:20|18656.9|18644.9|18661.9|18649.9|18661.9|18649.9|18655.7|18643.7|30
1727969670000|2024-10-03 15:34:30|18664.3|18652.3|18661.9|18649.9|18664.3|18652.3|18661.9|18649.9|4
1727969680000|2024-10-03 15:34:40|18659.5|18647.5|18660.7|18648.7|18660.7|18648.7|18659.5|18647.5|3
1727969690000|2024-10-03 15:34:50|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|4
1727969700000|2024-10-03 15:35:00|||||||||1
1727969710000|2024-10-03 15:35:10|||||||||1
1727969720000|2024-10-03 15:35:20|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|1
1727969730000|2024-10-03 15:35:30|18660.6|18648.6|18659.4|18647.4|18660.6|18648.6|18659.3|18647.3|13
1727969740000|2024-10-03 15:35:40|||||||||3
1727969750000|2024-10-03 15:35:50|||||||||1
1727969760000|2024-10-03 15:36:00|18660.6|18648.6|18661.9|18649.9|18663|18651|18660.6|18648.6|9
1727969770000|2024-10-03 15:36:10|18661.8|18649.8|18660.6|18648.6|18661.8|18649.8|18660.6|18648.6|2
1727969780000|2024-10-03 15:36:20|||||||||2
1727969800000|2024-10-03 15:36:40|18663.1|18651.1|18664.3|18652.3|18664.3|18652.3|18663.1|18651.1|8
1727969810000|2024-10-03 15:36:50|18663.1|18651.1|18660.6|18648.6|18663.1|18651.1|18659.4|18647.4|9
1727969820000|2024-10-03 15:37:00|18663.1|18651.1|18665.6|18653.6|18665.6|18653.6|18663.1|18651.1|5
1727969830000|2024-10-03 15:37:10|18663.2|18651.2|18663.2|18651.2|18664.4|18652.4|18663.2|18651.2|6
1727969840000|2024-10-03 15:37:20|18664.4|18652.4|18664.4|18652.4|18664.4|18652.4|18664.4|18652.4|1
1727969850000|2024-10-03 15:37:30|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|1
1727969860000|2024-10-03 15:37:40|18660.7|18648.7|18660.6|18648.6|18660.7|18648.7|18659.4|18647.4|5
1727969870000|2024-10-03 15:37:50|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|1
1727969880000|2024-10-03 15:38:00|18659.5|18647.5|18660.7|18648.7|18660.7|18648.7|18659.5|18647.5|3
1727969890000|2024-10-03 15:38:10|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|5
1727969900000|2024-10-03 15:38:20|18662|18650|18662|18650|18662|18650|18662|18650|3
1727969910000|2024-10-03 15:38:30|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|0
1727969920000|2024-10-03 15:38:40|18664.4|18652.4|18664.4|18652.4|18664.4|18652.4|18663.1|18651.1|5
1727969930000|2024-10-03 15:38:50|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|1
1727969950000|2024-10-03 15:39:10|18666.8|18654.8|18668.1|18656.1|18668.1|18656.1|18666.8|18654.8|6
1727969960000|2024-10-03 15:39:20|18666.9|18654.9|18665.6|18653.6|18668.1|18656.1|18665.6|18653.6|28
1727969970000|2024-10-03 15:39:30|18666.8|18654.8|18665.6|18653.6|18666.8|18654.8|18665.6|18653.6|2
1727969980000|2024-10-03 15:39:40|18666.9|18654.9|18666.9|18654.9|18668.1|18656.1|18665.7|18653.7|4
1727969990000|2024-10-03 15:39:50|18666.8|18654.8|18665.6|18653.6|18666.8|18654.8|18665.6|18653.6|3
1727970000000|2024-10-03 15:40:00|18666.8|18654.8|18665.6|18653.6|18666.8|18654.8|18665.6|18653.6|5
1727970010000|2024-10-03 15:40:10|||||||||6
1727970020000|2024-10-03 15:40:20|18669.4|18657.4|18668.1|18656.1|18669.4|18657.4|18666.9|18654.9|19
1727970030000|2024-10-03 15:40:30|||||||||1
1727970040000|2024-10-03 15:40:40|18665.7|18653.7|18668.1|18656.1|18668.1|18656.1|18665.7|18653.7|18
1727970050000|2024-10-03 15:40:50|||||||||1
1727970060000|2024-10-03 15:41:00|18666.9|18654.9|18669.4|18657.4|18670.6|18658.6|18666.9|18654.9|5
1727970070000|2024-10-03 15:41:10|18670.6|18658.6|18669.4|18657.4|18670.6|18658.6|18668.2|18656.2|7
1727970080000|2024-10-03 15:41:20|18670.6|18658.6|18669.4|18657.4|18670.6|18658.6|18668.2|18656.2|16
1727970090000|2024-10-03 15:41:30|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|1
1727970100000|2024-10-03 15:41:40|18669.4|18657.4|18669.4|18657.4|18670.6|18658.6|18667|18655|13
1727970110000|2024-10-03 15:41:50|18670.6|18658.6|18668.1|18656.1|18670.6|18658.6|18666.9|18654.9|3
1727970120000|2024-10-03 15:42:00|18666.9|18654.9|18666.9|18654.9|18668.1|18656.1|18666.9|18654.9|1
1727970130000|2024-10-03 15:42:10|18668.1|18656.1|18669.3|18657.3|18669.4|18657.4|18666.9|18654.9|18
1727970150000|2024-10-03 15:42:30|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|5
1727970160000|2024-10-03 15:42:40|||||||||1
1727970170000|2024-10-03 15:42:50|18668|18656|18665.6|18653.6|18668|18656|18665.6|18653.6|4
1727970180000|2024-10-03 15:43:00|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|6
1727970190000|2024-10-03 15:43:10|18664.3|18652.3|18665.5|18653.5|18665.5|18653.5|18664.3|18652.3|3
1727970200000|2024-10-03 15:43:20|18664.3|18652.3|18668|18656|18668|18656|18664.3|18652.3|2
1727970210000|2024-10-03 15:43:30|||||||||1
1727970230000|2024-10-03 15:43:50|||||||||4
1727970240000|2024-10-03 15:44:00|18670.4|18658.4|18669.2|18657.2|18670.5|18658.5|18669.2|18657.2|18
1727970250000|2024-10-03 15:44:10|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|0
1727970260000|2024-10-03 15:44:20|18670.4|18658.4|18668|18656|18670.4|18658.4|18668|18656|5
1727970270000|2024-10-03 15:44:30|18670.5|18658.5|18663.1|18651.1|18670.5|18658.5|18661.9|18649.9|16
1727970280000|2024-10-03 15:44:40|18661.8|18649.8|18660.6|18648.6|18661.8|18649.8|18660.6|18648.6|2
1727970290000|2024-10-03 15:44:50|18660.7|18648.7|18660.6|18648.6|18661.8|18649.8|18660.6|18648.6|5
1727970300000|2024-10-03 15:45:00|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|5
1727970310000|2024-10-03 15:45:10|18659.3|18647.3|18661.8|18649.8|18661.8|18649.8|18659.3|18647.3|10
1727970320000|2024-10-03 15:45:20|18660.6|18648.6|18660.6|18648.6|18661.8|18649.8|18660.6|18648.6|4
1727970330000|2024-10-03 15:45:30|18663|18651|18663|18651|18663|18651|18661.8|18649.8|3
1727970340000|2024-10-03 15:45:40|||||||||1
1727970350000|2024-10-03 15:45:50|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|2
1727970360000|2024-10-03 15:46:00|18663|18651|18663.1|18651.1|18663.1|18651.1|18661.8|18649.8|4
1727970380000|2024-10-03 15:46:20|18665.6|18653.6|18665.6|18653.6|18668|18656|18665.6|18653.6|8
1727970390000|2024-10-03 15:46:30|18666.8|18654.8|18670.5|18658.5|18670.5|18658.5|18665.6|18653.6|11
1727970410000|2024-10-03 15:46:50|||||||||1
1727970420000|2024-10-03 15:47:00|18669.3|18657.3|18670.5|18658.5|18670.5|18658.5|18669.3|18657.3|3
1727970430000|2024-10-03 15:47:10|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|1
1727970440000|2024-10-03 15:47:20|18670.4|18658.4|18668.1|18656.1|18670.4|18658.4|18668.1|18656.1|3
1727970450000|2024-10-03 15:47:30|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|2
1727970460000|2024-10-03 15:47:40|18670.5|18658.5|18669.3|18657.3|18670.5|18658.5|18669.3|18657.3|2
1727970470000|2024-10-03 15:47:50|18669.2|18657.2|18670.5|18658.5|18670.5|18658.5|18669.2|18657.2|1
1727970490000|2024-10-03 15:48:10|18671.7|18659.7|18670.5|18658.5|18671.7|18659.7|18670.5|18658.5|10
1727970500000|2024-10-03 15:48:20|||||||||2
1727970510000|2024-10-03 15:48:30|||||||||1
1727970530000|2024-10-03 15:48:50|||||||||1
1727970540000|2024-10-03 15:49:00|18668.1|18656.1|18664.3|18652.3|18668.1|18656.1|18664.3|18652.3|36
1727970550000|2024-10-03 15:49:10|18663.1|18651.1|18665.5|18653.5|18665.5|18653.5|18663.1|18651.1|3
1727970560000|2024-10-03 15:49:20|18664.3|18652.3|18664.3|18652.3|18665.5|18653.5|18664.3|18652.3|6
1727970570000|2024-10-03 15:49:30|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|6
1727970580000|2024-10-03 15:49:40|||||||||2
1727970590000|2024-10-03 15:49:50|18664.3|18652.3|18665.5|18653.5|18665.5|18653.5|18663|18651|6
1727970600000|2024-10-03 15:50:00|18664.3|18652.3|18664.3|18652.3|18665.5|18653.5|18663.1|18651.1|5
1727970610000|2024-10-03 15:50:10|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|1
1727970620000|2024-10-03 15:50:20|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|5
1727970630000|2024-10-03 15:50:30|18663.1|18651.1|18665.6|18653.6|18665.6|18653.6|18663.1|18651.1|9
1727970640000|2024-10-03 15:50:40|18666.8|18654.8|18665.6|18653.6|18668|18656|18665.6|18653.6|24
1727970650000|2024-10-03 15:50:50|18666.8|18654.8|18666.8|18654.8|18666.8|18654.8|18665.6|18653.6|2
1727970670000|2024-10-03 15:51:10|||||||||1
1727970680000|2024-10-03 15:51:20|18665.6|18653.6|18666.8|18654.8|18666.8|18654.8|18665.6|18653.6|2
1727970690000|2024-10-03 15:51:30|18666.7|18654.7|18668|18656|18668|18656|18666.7|18654.7|9
1727970700000|2024-10-03 15:51:40|18665.6|18653.6|18666.8|18654.8|18666.8|18654.8|18665.6|18653.6|9
1727970710000|2024-10-03 15:51:50|18668|18656|18668|18656|18668|18656|18668|18656|0
1727970720000|2024-10-03 15:52:00|||||||||3
1727970730000|2024-10-03 15:52:10|18666.8|18654.8|18664.3|18652.3|18666.8|18654.8|18664.3|18652.3|9
1727970740000|2024-10-03 15:52:20|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18664.3|18652.3|0
1727970750000|2024-10-03 15:52:30|||||||||3
1727970760000|2024-10-03 15:52:40|18664.3|18652.3|18663|18651|18664.3|18652.3|18663|18651|9
1727970770000|2024-10-03 15:52:50|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|8
1727970780000|2024-10-03 15:53:00|18660.6|18648.6|18658.1|18646.1|18660.6|18648.6|18656.9|18644.9|10
1727970790000|2024-10-03 15:53:10|18656.9|18644.9|18658.1|18646.1|18658.1|18646.1|18656.9|18644.9|3
1727970800000|2024-10-03 15:53:20|||||||||5
1727970810000|2024-10-03 15:53:30|18660.6|18648.6|18655.6|18643.6|18660.6|18648.6|18653.2|18641.2|36
1727970820000|2024-10-03 15:53:40|||||||||2
1727970830000|2024-10-03 15:53:50|18654.4|18642.4|18650.7|18638.7|18654.4|18642.4|18650.7|18638.7|13
1727970840000|2024-10-03 15:54:00|18651.9|18639.9|18650.6|18638.6|18653.1|18641.1|18648.4|18636.4|66
1727970850000|2024-10-03 15:54:10|18650.7|18638.7|18648.2|18636.2|18650.7|18638.7|18647|18635|61
1727970860000|2024-10-03 15:54:20|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|22
1727970870000|2024-10-03 15:54:30|||||||||4
1727970880000|2024-10-03 15:54:40|18650.6|18638.6|18648.2|18636.2|18650.6|18638.6|18645.7|18633.7|41
1727970890000|2024-10-03 15:54:50|18649.4|18637.4|18648.2|18636.2|18650.6|18638.6|18648.2|18636.2|2
1727970900000|2024-10-03 15:55:00|||||||||1
1727970910000|2024-10-03 15:55:10|18645.8|18633.8|18645.7|18633.7|18648.2|18636.2|18645.7|18633.7|13
1727970920000|2024-10-03 15:55:20|18647|18635|18647|18635|18647|18635|18645.7|18633.7|10
1727970930000|2024-10-03 15:55:30|18649.5|18637.5|18650.7|18638.7|18650.7|18638.7|18648.2|18636.2|42
1727970940000|2024-10-03 15:55:40|||||||||1
1727970950000|2024-10-03 15:55:50|||||||||5
1727970960000|2024-10-03 15:56:00|||||||||1
1727970970000|2024-10-03 15:56:10|18653.2|18641.2|18657|18645|18658.2|18646.2|18653.2|18641.2|28
1727970980000|2024-10-03 15:56:20|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|0
1727970990000|2024-10-03 15:56:30|18655.8|18643.8|18653.3|18641.3|18655.8|18643.8|18652.1|18640.1|5
1727971000000|2024-10-03 15:56:40|||||||||1
1727971010000|2024-10-03 15:56:50|18654.5|18642.5|18655.7|18643.7|18655.7|18643.7|18654.5|18642.5|5
1727971020000|2024-10-03 15:57:00|18645.9|18633.9|18648.3|18636.3|18648.3|18636.3|18645.8|18633.8|42
1727971030000|2024-10-03 15:57:10|18640.9|18628.9|18644.6|18632.6|18644.6|18632.6|18639.7|18627.7|24
1727971040000|2024-10-03 15:57:20|18643.4|18631.4|18642.2|18630.2|18643.4|18631.4|18641|18629|4
1727971050000|2024-10-03 15:57:30|18641|18629|18638.4|18626.4|18642.1|18630.1|18635.9|18623.9|20
1727971060000|2024-10-03 15:57:40|18638.5|18626.5|18639.7|18627.7|18640.9|18628.9|18638.5|18626.5|12
1727971070000|2024-10-03 15:57:50|18640.9|18628.9|18639.7|18627.7|18640.9|18628.9|18639.6|18627.6|2
1727971080000|2024-10-03 15:58:00|18640.9|18628.9|18643.4|18631.4|18643.4|18631.4|18640.9|18628.9|2
1727971090000|2024-10-03 15:58:10|18642.2|18630.2|18643.4|18631.4|18643.4|18631.4|18642.2|18630.2|6
1727971100000|2024-10-03 15:58:20|||||||||3
1727971120000|2024-10-03 15:58:40|18641|18629|18641|18629|18641|18629|18641|18629|9
1727971130000|2024-10-03 15:58:50|18643.4|18631.4|18642.2|18630.2|18643.4|18631.4|18642.2|18630.2|1
1727971140000|2024-10-03 15:59:00|18643.4|18631.4|18642.2|18630.2|18643.4|18631.4|18642.2|18630.2|1
1727971150000|2024-10-03 15:59:10|18643.4|18631.4|18643.4|18631.4|18643.4|18631.4|18642.2|18630.2|1
1727971160000|2024-10-03 15:59:20|18642.2|18630.2|18641|18629|18642.2|18630.2|18641|18629|6
1727971170000|2024-10-03 15:59:30|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|10
1727971180000|2024-10-03 15:59:40|18643.5|18631.5|18643.4|18631.4|18643.5|18631.5|18643.4|18631.4|0
1727971190000|2024-10-03 15:59:50|18641|18629|18643.3|18631.3|18645.8|18633.8|18640.9|18628.9|15
1727971200000|2024-10-03 16:00:00|18645.8|18633.8|18643.3|18631.3|18648.3|18636.3|18643.3|18631.3|21
1727971210000|2024-10-03 16:00:10|||||||||3
1727971220000|2024-10-03 16:00:20|18643.4|18631.4|18644.6|18632.6|18644.6|18632.6|18643.4|18631.4|13
1727971230000|2024-10-03 16:00:30|18635.9|18623.9|18628.4|18616.4|18635.9|18623.9|18628.4|18616.4|20
1727971240000|2024-10-03 16:00:40|18629.6|18617.6|18627.2|18615.2|18629.7|18617.7|18627.2|18615.2|15
1727971250000|2024-10-03 16:00:50|18628.4|18616.4|18628.6|18616.6|18630.8|18618.8|18628.4|18616.4|7
1727971260000|2024-10-03 16:01:00|18628.5|18616.5|18628.5|18616.5|18628.5|18616.5|18628.5|18616.5|2
1727971270000|2024-10-03 16:01:10|18628.6|18616.6|18627.4|18615.4|18631|18619|18627.4|18615.4|23
1727971280000|2024-10-03 16:01:20|18628.6|18616.6|18623.6|18611.6|18628.6|18616.6|18623.6|18611.6|9
1727971290000|2024-10-03 16:01:30|18628.5|18616.5|18633.5|18621.5|18633.5|18621.5|18628.5|18616.5|24
1727971300000|2024-10-03 16:01:40|18634.7|18622.7|18636|18624|18636|18624|18634.7|18622.7|4
1727971310000|2024-10-03 16:01:50|18638.4|18626.4|18630.9|18618.9|18638.5|18626.5|18630.9|18618.9|28
1727971320000|2024-10-03 16:02:00|18633.4|18621.4|18632.2|18620.2|18633.4|18621.4|18632.2|18620.2|6
1727971330000|2024-10-03 16:02:10|18632.3|18620.3|18637.2|18625.2|18637.2|18625.2|18632.2|18620.2|6
1727971340000|2024-10-03 16:02:20|18636|18624|18638.4|18626.4|18638.4|18626.4|18636|18624|3
1727971350000|2024-10-03 16:02:30|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|4
1727971370000|2024-10-03 16:02:50|18638.5|18626.5|18641|18629|18642.1|18630.1|18638.5|18626.5|6
1727971380000|2024-10-03 16:03:00|18640.9|18628.9|18641.1|18629.1|18643.4|18631.4|18640.9|18628.9|13
1727971390000|2024-10-03 16:03:10|18641|18629|18638.5|18626.5|18641|18629|18638.5|18626.5|4
1727971400000|2024-10-03 16:03:20|||||||||2
1727971410000|2024-10-03 16:03:30|18638.6|18626.6|18638.5|18626.5|18638.6|18626.6|18638.5|18626.5|3
1727971420000|2024-10-03 16:03:40|18637.3|18625.3|18638.5|18626.5|18638.5|18626.5|18637.3|18625.3|1
1727971430000|2024-10-03 16:03:50|18637.3|18625.3|18637.3|18625.3|18637.4|18625.4|18637.3|18625.3|6
1727971440000|2024-10-03 16:04:00|18636.1|18624.1|18636.1|18624.1|18637.3|18625.3|18636.1|18624.1|3
1727971450000|2024-10-03 16:04:10|18637.3|18625.3|18636.1|18624.1|18637.3|18625.3|18636.1|18624.1|0
1727971460000|2024-10-03 16:04:20|18634.8|18622.8|18633.6|18621.6|18634.8|18622.8|18633.6|18621.6|13
1727971470000|2024-10-03 16:04:30|18633.5|18621.5|18633.6|18621.6|18633.6|18621.6|18632.3|18620.3|4
1727971480000|2024-10-03 16:04:40|18633.5|18621.5|18634.8|18622.8|18636|18624|18633.5|18621.5|13
1727971490000|2024-10-03 16:04:50|18637.3|18625.3|18637.3|18625.3|18637.3|18625.3|18636.1|18624.1|5
1727971500000|2024-10-03 16:05:00|18636.1|18624.1|18638.5|18626.5|18638.6|18626.6|18636.1|18624.1|8
1727971510000|2024-10-03 16:05:10|18637.3|18625.3|18637.3|18625.3|18637.3|18625.3|18637.3|18625.3|4
1727971520000|2024-10-03 16:05:20|18636.1|18624.1|18638.6|18626.6|18638.6|18626.6|18636.1|18624.1|6
1727971530000|2024-10-03 16:05:30|18636.1|18624.1|18634.9|18622.9|18636.1|18624.1|18634.9|18622.9|7
1727971550000|2024-10-03 16:05:50|18633.7|18621.7|18634.9|18622.9|18636.1|18624.1|18633.7|18621.7|8
1727971560000|2024-10-03 16:06:00|18636.1|18624.1|18638.5|18626.5|18641|18629|18636.1|18624.1|18
1727971570000|2024-10-03 16:06:10|18637.3|18625.3|18638.5|18626.5|18639.8|18627.8|18637.3|18625.3|7
1727971580000|2024-10-03 16:06:20|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|2
1727971590000|2024-10-03 16:06:30|18641|18629|18641.1|18629.1|18641.1|18629.1|18641|18629|0
1727971600000|2024-10-03 16:06:40|||||||||1
1727971620000|2024-10-03 16:07:00|18638.6|18626.6|18633.6|18621.6|18638.6|18626.6|18633.6|18621.6|17
1727971630000|2024-10-03 16:07:10|18634.9|18622.9|18634.9|18622.9|18636.1|18624.1|18634.9|18622.9|4
1727971640000|2024-10-03 16:07:20|18633.8|18621.8|18636.1|18624.1|18636.1|18624.1|18633.8|18621.8|9
1727971650000|2024-10-03 16:07:30|||||||||1
1727971660000|2024-10-03 16:07:40|18637.4|18625.4|18637.4|18625.4|18637.4|18625.4|18637.4|18625.4|2
1727971670000|2024-10-03 16:07:50|18636.1|18624.1|18636.1|18624.1|18636.1|18624.1|18636.1|18624.1|5
1727971690000|2024-10-03 16:08:10|18637.3|18625.3|18636.1|18624.1|18638.5|18626.5|18636.1|18624.1|8
1727971700000|2024-10-03 16:08:20|18636|18624|18636|18624|18636|18624|18636|18624|0
1727971710000|2024-10-03 16:08:30|18633.6|18621.6|18634.8|18622.8|18636|18624|18633.6|18621.6|9
1727971720000|2024-10-03 16:08:40|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|0
1727971730000|2024-10-03 16:08:50|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|18633.6|18621.6|7
1727971740000|2024-10-03 16:09:00|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|2
1727971750000|2024-10-03 16:09:10|||||||||1
1727971760000|2024-10-03 16:09:20|||||||||2
1727971780000|2024-10-03 16:09:40|||||||||1
1727971790000|2024-10-03 16:09:50|18632.3|18620.3|18634.8|18622.8|18636|18624|18632.3|18620.3|7
1727971800000|2024-10-03 16:10:00|18636|18624|18638.5|18626.5|18638.5|18626.5|18636|18624|6
1727971810000|2024-10-03 16:10:10|||||||||6
1727971820000|2024-10-03 16:10:20|18639.8|18627.8|18638.6|18626.6|18641|18629|18638.6|18626.6|6
1727971830000|2024-10-03 16:10:30|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|3
1727971840000|2024-10-03 16:10:40|18636.1|18624.1|18636.1|18624.1|18636.1|18624.1|18636.1|18624.1|4
1727971850000|2024-10-03 16:10:50|18633.7|18621.7|18634.9|18622.9|18636.1|18624.1|18633.7|18621.7|5
1727971860000|2024-10-03 16:11:00|18636.1|18624.1|18641.2|18629.2|18641.2|18629.2|18636.1|18624.1|11
1727971870000|2024-10-03 16:11:10|18642.5|18630.5|18638.7|18626.7|18642.5|18630.5|18638.7|18626.7|29
1727971880000|2024-10-03 16:11:20|18640|18628|18641.1|18629.1|18641.1|18629.1|18640|18628|6
1727971890000|2024-10-03 16:11:30|||||||||3
1727971900000|2024-10-03 16:11:40|18642.3|18630.3|18648.5|18636.5|18648.5|18636.5|18642.3|18630.3|18
1727971910000|2024-10-03 16:11:50|18651|18639|18646|18634|18651|18639|18646|18634|15
1727971920000|2024-10-03 16:12:00|18647.2|18635.2|18647.2|18635.2|18647.2|18635.2|18646|18634|16
1727971930000|2024-10-03 16:12:10|18646|18634|18647.1|18635.1|18647.2|18635.2|18644.7|18632.7|9
1727971940000|2024-10-03 16:12:20|18648.4|18636.4|18647.2|18635.2|18648.4|18636.4|18645.9|18633.9|8
1727971950000|2024-10-03 16:12:30|18648.4|18636.4|18645.9|18633.9|18648.4|18636.4|18645.9|18633.9|2
1727971960000|2024-10-03 16:12:40|18648.4|18636.4|18648.4|18636.4|18649.6|18637.6|18647.2|18635.2|3
1727971980000|2024-10-03 16:13:00|18645.9|18633.9|18648.4|18636.4|18648.4|18636.4|18645.9|18633.9|7
1727971990000|2024-10-03 16:13:10|||||||||3
1727972000000|2024-10-03 16:13:20|18647.2|18635.2|18648.4|18636.4|18648.4|18636.4|18647.2|18635.2|2
1727972010000|2024-10-03 16:13:30|18650.8|18638.8|18650.9|18638.9|18650.9|18638.9|18650.8|18638.8|1
1727972020000|2024-10-03 16:13:40|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|5
1727972030000|2024-10-03 16:13:50|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|6
1727972040000|2024-10-03 16:14:00|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|2
1727972050000|2024-10-03 16:14:10|||||||||2
1727972060000|2024-10-03 16:14:20|18648.5|18636.5|18648.5|18636.5|18648.5|18636.5|18648.5|18636.5|2
1727972070000|2024-10-03 16:14:30|18651|18639|18648.5|18636.5|18651|18639|18648.5|18636.5|10
1727972080000|2024-10-03 16:14:40|||||||||2
1727972090000|2024-10-03 16:14:50|||||||||2
1727972100000|2024-10-03 16:15:00|18651|18639|18646.1|18634.1|18651|18639|18646.1|18634.1|10
1727972110000|2024-10-03 16:15:10|18646|18634|18646|18634|18646.1|18634.1|18646|18634|3
1727972120000|2024-10-03 16:15:20|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|3
1727972130000|2024-10-03 16:15:30|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|0
1727972140000|2024-10-03 16:15:40|18644.9|18632.9|18641.2|18629.2|18644.9|18632.9|18641.2|18629.2|14
1727972150000|2024-10-03 16:15:50|18641.1|18629.1|18641.2|18629.2|18641.2|18629.2|18641.1|18629.1|1
1727972160000|2024-10-03 16:16:00|18641.1|18629.1|18641.2|18629.2|18641.2|18629.2|18641.1|18629.1|0
1727972170000|2024-10-03 16:16:10|||||||||1
1727972180000|2024-10-03 16:16:20|18641.1|18629.1|18641.1|18629.1|18641.1|18629.1|18641.1|18629.1|1
1727972190000|2024-10-03 16:16:30|||||||||15
1727972200000|2024-10-03 16:16:40|18641|18629|18638.6|18626.6|18643.5|18631.5|18638.6|18626.6|14
1727972210000|2024-10-03 16:16:50|18639.8|18627.8|18638.5|18626.5|18639.8|18627.8|18638.5|18626.5|8
1727972220000|2024-10-03 16:17:00|18638.6|18626.6|18637.3|18625.3|18639.8|18627.8|18637.3|18625.3|5
1727972230000|2024-10-03 16:17:10|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|18637.3|18625.3|4
1727972240000|2024-10-03 16:17:20|18639.8|18627.8|18638.5|18626.5|18639.8|18627.8|18638.5|18626.5|17
1727972250000|2024-10-03 16:17:30|18637.3|18625.3|18638.5|18626.5|18638.5|18626.5|18637.3|18625.3|2
1727972260000|2024-10-03 16:17:40|18639.7|18627.7|18641|18629|18641|18629|18639.7|18627.7|5
1727972270000|2024-10-03 16:17:50|||||||||1
1727972300000|2024-10-03 16:18:20|18637.3|18625.3|18636|18624|18638.6|18626.6|18636|18624|5
1727972310000|2024-10-03 16:18:30|||||||||7
1727972320000|2024-10-03 16:18:40|18636.1|18624.1|18636|18624|18636.1|18624.1|18636|18624|3
1727972330000|2024-10-03 16:18:50|18638.5|18626.5|18636|18624|18638.5|18626.5|18636|18624|10
1727972340000|2024-10-03 16:19:00|18632.4|18620.4|18633.6|18621.6|18633.6|18621.6|18632.4|18620.4|5
1727972350000|2024-10-03 16:19:10|18632.3|18620.3|18633.5|18621.5|18633.6|18621.6|18631.2|18619.2|17
1727972360000|2024-10-03 16:19:20|18631.2|18619.2|18632.3|18620.3|18632.3|18620.3|18631.2|18619.2|3
1727972370000|2024-10-03 16:19:30|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|15
1727972380000|2024-10-03 16:19:40|18632.4|18620.4|18632.3|18620.3|18632.4|18620.4|18631.2|18619.2|4
1727972390000|2024-10-03 16:19:50|18631.2|18619.2|18628.7|18616.7|18631.2|18619.2|18628.7|18616.7|20
1727972410000|2024-10-03 16:20:10|18628.6|18616.6|18623.7|18611.7|18628.6|18616.6|18623.7|18611.7|21
1727972420000|2024-10-03 16:20:20|18623.6|18611.6|18623.6|18611.6|18623.6|18611.6|18623.6|18611.6|2
1727972430000|2024-10-03 16:20:30|18623.7|18611.7|18621.2|18609.2|18623.7|18611.7|18621.2|18609.2|9
1727972440000|2024-10-03 16:20:40|||||||||2
1727972450000|2024-10-03 16:20:50|18621.1|18609.1|18623.7|18611.7|18623.7|18611.7|18618.7|18606.7|21
1727972460000|2024-10-03 16:21:00|18622.5|18610.5|18623.7|18611.7|18623.7|18611.7|18622.5|18610.5|1
1727972470000|2024-10-03 16:21:10|18626.2|18614.2|18626.1|18614.1|18626.2|18614.2|18626|18614|15
1727972480000|2024-10-03 16:21:20|18626|18614|18618.7|18606.7|18626|18614|18618.7|18606.7|7
1727972490000|2024-10-03 16:21:30|18619.9|18607.9|18622.4|18610.4|18623.6|18611.6|18619.9|18607.9|6
1727972500000|2024-10-03 16:21:40|18623.7|18611.7|18627.4|18615.4|18627.4|18615.4|18623.7|18611.7|8
1727972510000|2024-10-03 16:21:50|18628.8|18616.8|18631.2|18619.2|18631.2|18619.2|18628.8|18616.8|14
1727972530000|2024-10-03 16:22:10|18628.7|18616.7|18632.5|18620.5|18633.7|18621.7|18628.7|18616.7|31
1727972540000|2024-10-03 16:22:20|18631.2|18619.2|18632.5|18620.5|18632.5|18620.5|18631.2|18619.2|1
1727972550000|2024-10-03 16:22:30|18631.3|18619.3|18633.7|18621.7|18633.7|18621.7|18631.3|18619.3|4
1727972560000|2024-10-03 16:22:40|||||||||2
1727972570000|2024-10-03 16:22:50|18632.5|18620.5|18631.2|18619.2|18632.5|18620.5|18631.2|18619.2|4
1727972590000|2024-10-03 16:23:10|18632.5|18620.5|18635|18623|18635|18623|18632.5|18620.5|14
1727972600000|2024-10-03 16:23:20|||||||||2
1727972610000|2024-10-03 16:23:30|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|0
1727972620000|2024-10-03 16:23:40|18637.4|18625.4|18638.7|18626.7|18638.7|18626.7|18637.4|18625.4|5
1727972630000|2024-10-03 16:23:50|18641.1|18629.1|18641.1|18629.1|18641.1|18629.1|18641.1|18629.1|11
1727972640000|2024-10-03 16:24:00|18641.2|18629.2|18648.7|18636.7|18648.7|18636.7|18641.2|18629.2|21
1727972650000|2024-10-03 16:24:10|18651.1|18639.1|18653.5|18641.5|18653.5|18641.5|18651.1|18639.1|10
1727972660000|2024-10-03 16:24:20|18653.6|18641.6|18648.4|18636.4|18653.6|18641.6|18648.4|18636.4|6
1727972670000|2024-10-03 16:24:30|18647.2|18635.2|18646|18634|18648.4|18636.4|18646|18634|2
1727972680000|2024-10-03 16:24:40|18647.2|18635.2|18648.4|18636.4|18648.4|18636.4|18647.2|18635.2|4
1727972690000|2024-10-03 16:24:50|18650.9|18638.9|18649.7|18637.7|18652.2|18640.2|18649.7|18637.7|6
1727972700000|2024-10-03 16:25:00|18648.6|18636.6|18649.7|18637.7|18649.7|18637.7|18648.6|18636.6|0
1727972710000|2024-10-03 16:25:10|18649.8|18637.8|18649.8|18637.8|18649.8|18637.8|18649.8|18637.8|4
1727972720000|2024-10-03 16:25:20|18651|18639|18648.6|18636.6|18651|18639|18648.5|18636.5|5
1727972730000|2024-10-03 16:25:30|18649.9|18637.9|18649.8|18637.8|18651.1|18639.1|18649.7|18637.7|5
1727972740000|2024-10-03 16:25:40|18649.7|18637.7|18649.7|18637.7|18649.7|18637.7|18649.7|18637.7|0
1727972750000|2024-10-03 16:25:50|18649.8|18637.8|18652.2|18640.2|18652.2|18640.2|18649.8|18637.8|6
1727972760000|2024-10-03 16:26:00|18652.3|18640.3|18651|18639|18652.3|18640.3|18651|18639|1
1727972770000|2024-10-03 16:26:10|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|1
1727972790000|2024-10-03 16:26:30|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|5
1727972800000|2024-10-03 16:26:40|18658.6|18646.6|18659.7|18647.7|18659.7|18647.7|18658.6|18646.6|18
1727972810000|2024-10-03 16:26:50|18660.9|18648.9|18662.2|18650.2|18662.2|18650.2|18660.9|18648.9|20
1727972820000|2024-10-03 16:27:00|18663.4|18651.4|18659.7|18647.7|18663.4|18651.4|18658.5|18646.5|10
1727972830000|2024-10-03 16:27:10|18658.5|18646.5|18658.5|18646.5|18659.7|18647.7|18658.5|18646.5|0
1727972840000|2024-10-03 16:27:20|18656.1|18644.1|18654.8|18642.8|18656.1|18644.1|18654.8|18642.8|12
1727972850000|2024-10-03 16:27:30|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|0
1727972860000|2024-10-03 16:27:40|||||||||1
1727972880000|2024-10-03 16:28:00|18652.4|18640.4|18652.4|18640.4|18652.4|18640.4|18652.4|18640.4|3
1727972890000|2024-10-03 16:28:10|18651.2|18639.2|18651.2|18639.2|18651.2|18639.2|18651.2|18639.2|2
1727972900000|2024-10-03 16:28:20|18653.6|18641.6|18653.7|18641.7|18653.7|18641.7|18653.6|18641.6|1
1727972920000|2024-10-03 16:28:40|18652.4|18640.4|18652.4|18640.4|18653.7|18641.7|18652.4|18640.4|18
1727972930000|2024-10-03 16:28:50|||||||||1
1727972940000|2024-10-03 16:29:00|18651.2|18639.2|18648.7|18636.7|18651.2|18639.2|18646.2|18634.2|12
1727972950000|2024-10-03 16:29:10|18647.5|18635.5|18647.5|18635.5|18647.5|18635.5|18647.5|18635.5|1
1727972960000|2024-10-03 16:29:20|18648.7|18636.7|18650|18638|18650|18638|18648.7|18636.7|6
1727972970000|2024-10-03 16:29:30|18648.7|18636.7|18650|18638|18650|18638|18648.7|18636.7|6
1727972980000|2024-10-03 16:29:40|18649.9|18637.9|18649.9|18637.9|18649.9|18637.9|18649.9|18637.9|2
1727972990000|2024-10-03 16:29:50|18648.7|18636.7|18648.7|18636.7|18648.7|18636.7|18648.7|18636.7|2
1727973000000|2024-10-03 16:30:00|||||||||1
1727973010000|2024-10-03 16:30:10|||||||||4
1727973020000|2024-10-03 16:30:20|18648.8|18636.8|18650|18638|18650|18638|18648.7|18636.7|9
1727973030000|2024-10-03 16:30:30|18648.7|18636.7|18651.2|18639.2|18651.2|18639.2|18648.7|18636.7|16
1727973050000|2024-10-03 16:30:50|18648.9|18636.9|18646.5|18634.5|18648.9|18636.9|18646.4|18634.4|16
1727973080000|2024-10-03 16:31:20|18646.4|18634.4|18649|18637|18649|18637|18646.4|18634.4|21
1727973090000|2024-10-03 16:31:30|18648.9|18636.9|18648.9|18636.9|18648.9|18636.9|18648.9|18636.9|0
1727973110000|2024-10-03 16:31:50|18647.7|18635.7|18648.9|18636.9|18648.9|18636.9|18645.2|18633.2|10
1727973120000|2024-10-03 16:32:00|18649|18637|18648.9|18636.9|18649|18637|18648.9|18636.9|0
1727973130000|2024-10-03 16:32:10|18644.1|18632.1|18644.1|18632.1|18645.3|18633.3|18644.1|18632.1|7
1727973140000|2024-10-03 16:32:20|18641.6|18629.6|18644.1|18632.1|18644.1|18632.1|18641.6|18629.6|10
1727973150000|2024-10-03 16:32:30|18650.2|18638.2|18652.8|18640.8|18654|18642|18650.2|18638.2|17
1727973160000|2024-10-03 16:32:40|18654|18642|18656.5|18644.5|18656.6|18644.6|18654|18642|9
1727973170000|2024-10-03 16:32:50|||||||||1
1727973190000|2024-10-03 16:33:10|18657.7|18645.7|18656.4|18644.4|18657.7|18645.7|18656.4|18644.4|1
1727973200000|2024-10-03 16:33:20|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|1
1727973210000|2024-10-03 16:33:30|||||||||1
1727973230000|2024-10-03 16:33:50|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|6
1727973240000|2024-10-03 16:34:00|18659|18647|18659|18647|18659|18647|18659|18647|2
1727973250000|2024-10-03 16:34:10|||||||||8
1727973260000|2024-10-03 16:34:20|18660.3|18648.3|18659.1|18647.1|18660.3|18648.3|18659.1|18647.1|7
1727973270000|2024-10-03 16:34:30|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|12
1727973280000|2024-10-03 16:34:40|18657.8|18645.8|18656.6|18644.6|18657.8|18645.8|18656.6|18644.6|1
1727973290000|2024-10-03 16:34:50|||||||||1
1727973310000|2024-10-03 16:35:10|18659.1|18647.1|18664|18652|18664|18652|18659.1|18647.1|8
1727973320000|2024-10-03 16:35:20|||||||||5
1727973340000|2024-10-03 16:35:40|18663.9|18651.9|18664|18652|18666.4|18654.4|18663.9|18651.9|16
1727973350000|2024-10-03 16:35:50|18664.1|18652.1|18666.5|18654.5|18666.5|18654.5|18664.1|18652.1|5
1727973360000|2024-10-03 16:36:00|18665.2|18653.2|18664|18652|18666.4|18654.4|18662.8|18650.8|12
1727973370000|2024-10-03 16:36:10|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|1
1727973390000|2024-10-03 16:36:30|18661.6|18649.6|18659.1|18647.1|18662.8|18650.8|18659.1|18647.1|20
1727973400000|2024-10-03 16:36:40|18660.3|18648.3|18659.1|18647.1|18660.3|18648.3|18659.1|18647.1|3
1727973410000|2024-10-03 16:36:50|18661.5|18649.5|18661.5|18649.5|18661.5|18649.5|18661.5|18649.5|11
1727973420000|2024-10-03 16:37:00|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|3
1727973430000|2024-10-03 16:37:10|||||||||1
1727973440000|2024-10-03 16:37:20|||||||||10
1727973460000|2024-10-03 16:37:40|18665.3|18653.3|18666.5|18654.5|18668.9|18656.9|18665.3|18653.3|34
1727973470000|2024-10-03 16:37:50|18666.4|18654.4|18665.3|18653.3|18666.5|18654.5|18662.8|18650.8|14
1727973480000|2024-10-03 16:38:00|18664.1|18652.1|18661.7|18649.7|18664.1|18652.1|18661.7|18649.7|2
1727973490000|2024-10-03 16:38:10|18664.2|18652.2|18664.1|18652.1|18665.4|18653.4|18664.1|18652.1|26
1727973500000|2024-10-03 16:38:20|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|3
1727973510000|2024-10-03 16:38:30|18664|18652|18661.7|18649.7|18664|18652|18661.7|18649.7|3
1727973520000|2024-10-03 16:38:40|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|6
1727973540000|2024-10-03 16:39:00|18661.7|18649.7|18661.6|18649.6|18661.7|18649.7|18660.4|18648.4|10
1727973560000|2024-10-03 16:39:20|||||||||2
1727973580000|2024-10-03 16:39:40|||||||||1
1727973590000|2024-10-03 16:39:50|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|15
1727973600000|2024-10-03 16:40:00|18665.3|18653.3|18664.1|18652.1|18665.3|18653.3|18664.1|18652.1|1
1727973610000|2024-10-03 16:40:10|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|9
1727973620000|2024-10-03 16:40:20|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18661.6|18649.6|6
1727973630000|2024-10-03 16:40:30|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18662.8|18650.8|8
1727973650000|2024-10-03 16:40:50|||||||||1
1727973660000|2024-10-03 16:41:00|18665.3|18653.3|18671.6|18659.6|18671.6|18659.6|18665.3|18653.3|27
1727973670000|2024-10-03 16:41:10|18674|18662|18676.3|18664.3|18676.5|18664.5|18674|18662|25
1727973680000|2024-10-03 16:41:20|18676.4|18664.4|18678.8|18666.8|18678.8|18666.8|18676.4|18664.4|12
1727973690000|2024-10-03 16:41:30|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|18678.9|18666.9|17
1727973700000|2024-10-03 16:41:40|18681.3|18669.3|18680.1|18668.1|18681.3|18669.3|18678.8|18666.8|8
1727973710000|2024-10-03 16:41:50|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|9
1727973720000|2024-10-03 16:42:00|18678.8|18666.8|18677.6|18665.6|18680|18668|18677.6|18665.6|7
1727973730000|2024-10-03 16:42:10|18676.3|18664.3|18676.4|18664.4|18677.6|18665.6|18674|18662|16
1727973760000|2024-10-03 16:42:40|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|6
1727973770000|2024-10-03 16:42:50|18676.4|18664.4|18676.4|18664.4|18676.4|18664.4|18676.4|18664.4|5
1727973780000|2024-10-03 16:43:00|18676.3|18664.3|18677.6|18665.6|18677.6|18665.6|18676.3|18664.3|3
1727973790000|2024-10-03 16:43:10|18676.4|18664.4|18676.3|18664.3|18676.4|18664.4|18676.3|18664.3|0
1727973800000|2024-10-03 16:43:20|18681.5|18669.5|18681.5|18669.5|18681.5|18669.5|18681.5|18669.5|10
1727973810000|2024-10-03 16:43:30|18680.3|18668.3|18681.5|18669.5|18681.5|18669.5|18680.3|18668.3|3
1727973820000|2024-10-03 16:43:40|||||||||6
1727973830000|2024-10-03 16:43:50|18682.7|18670.7|18682.7|18670.7|18682.7|18670.7|18681.5|18669.5|4
1727973840000|2024-10-03 16:44:00|18681.5|18669.5|18683.9|18671.9|18683.9|18671.9|18681.5|18669.5|4
1727973850000|2024-10-03 16:44:10|18682.7|18670.7|18681.5|18669.5|18682.7|18670.7|18681.5|18669.5|4
1727973860000|2024-10-03 16:44:20|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|4
1727973870000|2024-10-03 16:44:30|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|3
1727973880000|2024-10-03 16:44:40|||||||||4
1727973890000|2024-10-03 16:44:50|18684|18672|18684.1|18672.1|18686.5|18674.5|18684|18672|12
1727973900000|2024-10-03 16:45:00|18682.8|18670.8|18682.8|18670.8|18684|18672|18682.8|18670.8|7
1727973910000|2024-10-03 16:45:10|18684|18672|18680.4|18668.4|18684|18672|18680.4|18668.4|7
1727973920000|2024-10-03 16:45:20|||||||||1
1727973930000|2024-10-03 16:45:30|18679.2|18667.2|18681.6|18669.6|18681.6|18669.6|18679.2|18667.2|5
1727973960000|2024-10-03 16:46:00|18677.9|18665.9|18676.7|18664.7|18679.1|18667.1|18676.7|18664.7|7
1727973980000|2024-10-03 16:46:20|||||||||1
1727973990000|2024-10-03 16:46:30|18674.1|18662.1|18671.7|18659.7|18674.1|18662.1|18671.7|18659.7|6
1727974000000|2024-10-03 16:46:40|18671.6|18659.6|18671.6|18659.6|18671.6|18659.6|18671.6|18659.6|1
1727974010000|2024-10-03 16:46:50|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|12
1727974020000|2024-10-03 16:47:00|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|1
1727974030000|2024-10-03 16:47:10|18667.9|18655.9|18669.1|18657.1|18669.1|18657.1|18667.9|18655.9|9
1727974040000|2024-10-03 16:47:20|||||||||1
1727974050000|2024-10-03 16:47:30|||||||||1
1727974070000|2024-10-03 16:47:50|||||||||3
1727974080000|2024-10-03 16:48:00|18667.9|18655.9|18666.7|18654.7|18667.9|18655.9|18666.7|18654.7|6
1727974090000|2024-10-03 16:48:10|18666.6|18654.6|18669.1|18657.1|18669.1|18657.1|18666.6|18654.6|17
1727974110000|2024-10-03 16:48:30|18671.6|18659.6|18671.5|18659.5|18671.6|18659.6|18669.1|18657.1|10
1727974120000|2024-10-03 16:48:40|18671.6|18659.6|18671.6|18659.6|18671.6|18659.6|18671.6|18659.6|0
1727974130000|2024-10-03 16:48:50|18671.7|18659.7|18671.6|18659.6|18671.7|18659.7|18671.6|18659.6|2
1727974140000|2024-10-03 16:49:00|||||||||2
1727974150000|2024-10-03 16:49:10|18672.9|18660.9|18674.1|18662.1|18674.1|18662.1|18672.9|18660.9|11
1727974160000|2024-10-03 16:49:20|18671.6|18659.6|18669.2|18657.2|18672.8|18660.8|18669.2|18657.2|15
1727974170000|2024-10-03 16:49:30|18669.1|18657.1|18671.6|18659.6|18671.6|18659.6|18669.1|18657.1|15
1727974180000|2024-10-03 16:49:40|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|0
1727974190000|2024-10-03 16:49:50|18671.6|18659.6|18671.6|18659.6|18671.6|18659.6|18671.5|18659.5|2
1727974200000|2024-10-03 16:50:00|18670.4|18658.4|18671.5|18659.5|18671.5|18659.5|18670.3|18658.3|11
1727974220000|2024-10-03 16:50:20|18671.6|18659.6|18671.6|18659.6|18672.8|18660.8|18671.6|18659.6|3
1727974240000|2024-10-03 16:50:40|18671.5|18659.5|18670.3|18658.3|18671.5|18659.5|18670.3|18658.3|3
1727974250000|2024-10-03 16:50:50|18671.5|18659.5|18670.3|18658.3|18671.5|18659.5|18670.3|18658.3|1
1727974260000|2024-10-03 16:51:00|18669.1|18657.1|18670.3|18658.3|18670.3|18658.3|18669.1|18657.1|3
1727974270000|2024-10-03 16:51:10|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|0
1727974280000|2024-10-03 16:51:20|||||||||1
1727974290000|2024-10-03 16:51:30|18670.3|18658.3|18670.3|18658.3|18670.3|18658.3|18669.1|18657.1|9
1727974300000|2024-10-03 16:51:40|18669.1|18657.1|18669.1|18657.1|18671.5|18659.5|18669.1|18657.1|14
1727974310000|2024-10-03 16:51:50|18670.3|18658.3|18669.1|18657.1|18670.3|18658.3|18669.1|18657.1|3
1727974330000|2024-10-03 16:52:10|18670.3|18658.3|18670.3|18658.3|18670.3|18658.3|18670.3|18658.3|4
1727974340000|2024-10-03 16:52:20|18671.5|18659.5|18674|18662|18674|18662|18671.5|18659.5|13
1727974360000|2024-10-03 16:52:40|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|15
1727974370000|2024-10-03 16:52:50|18674.1|18662.1|18675.3|18663.3|18675.3|18663.3|18674.1|18662.1|8
1727974380000|2024-10-03 16:53:00|18676.5|18664.5|18679|18667|18679|18667|18676.5|18664.5|10
1727974420000|2024-10-03 16:53:40|18676.6|18664.6|18676.5|18664.5|18676.6|18664.6|18674|18662|15
1727974430000|2024-10-03 16:53:50|||||||||3
1727974440000|2024-10-03 16:54:00|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|10
1727974470000|2024-10-03 16:54:30|18671.7|18659.7|18674.1|18662.1|18674.1|18662.1|18671.6|18659.6|11
1727974480000|2024-10-03 16:54:40|18672.8|18660.8|18671.6|18659.6|18672.8|18660.8|18671.6|18659.6|4
1727974490000|2024-10-03 16:54:50|||||||||1
1727974500000|2024-10-03 16:55:00|18669.1|18657.1|18669.1|18657.1|18669.1|18657.1|18669.1|18657.1|3
1727974530000|2024-10-03 16:55:30|18671.5|18659.5|18670.3|18658.3|18671.5|18659.5|18669.1|18657.1|14
1727974540000|2024-10-03 16:55:40|18671.5|18659.5|18670.3|18658.3|18671.5|18659.5|18669.1|18657.1|4
1727974550000|2024-10-03 16:55:50|18669.1|18657.1|18671.6|18659.6|18671.6|18659.6|18669.1|18657.1|2
1727974560000|2024-10-03 16:56:00|18672.8|18660.8|18672.8|18660.8|18672.8|18660.8|18672.8|18660.8|8
1727974570000|2024-10-03 16:56:10|18674|18662|18672.8|18660.8|18674|18662|18672.8|18660.8|2
1727974580000|2024-10-03 16:56:20|18671.6|18659.6|18670.4|18658.4|18671.6|18659.6|18670.4|18658.4|1
1727974590000|2024-10-03 16:56:30|18669.2|18657.2|18669.1|18657.1|18671.6|18659.6|18669.1|18657.1|4
1727974600000|2024-10-03 16:56:40|18666.7|18654.7|18665.4|18653.4|18666.7|18654.7|18665.3|18653.3|16
1727974610000|2024-10-03 16:56:50|18666.6|18654.6|18669.1|18657.1|18669.2|18657.2|18666.6|18654.6|7
1727974620000|2024-10-03 16:57:00|18666.7|18654.7|18669.1|18657.1|18669.1|18657.1|18666.7|18654.7|11
1727974630000|2024-10-03 16:57:10|18667.8|18655.8|18666.7|18654.7|18669.1|18657.1|18666.6|18654.6|4
1727974640000|2024-10-03 16:57:20|18664.1|18652.1|18665.3|18653.3|18666.5|18654.5|18664.1|18652.1|9
1727974650000|2024-10-03 16:57:30|18664.1|18652.1|18661.6|18649.6|18664.1|18652.1|18661.6|18649.6|2
1727974670000|2024-10-03 16:57:50|18659.1|18647.1|18657.9|18645.9|18659.1|18647.1|18657.9|18645.9|17
1727974680000|2024-10-03 16:58:00|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|8
1727974690000|2024-10-03 16:58:10|18656.6|18644.6|18652.9|18640.9|18656.6|18644.6|18651.7|18639.7|27
1727974700000|2024-10-03 16:58:20|18654.1|18642.1|18656.6|18644.6|18656.6|18644.6|18654.1|18642.1|3
1727974710000|2024-10-03 16:58:30|18657.9|18645.9|18660.3|18648.3|18660.3|18648.3|18657.9|18645.9|6
1727974720000|2024-10-03 16:58:40|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|1
1727974730000|2024-10-03 16:58:50|||||||||4
1727974740000|2024-10-03 16:59:00|18659.2|18647.2|18659.2|18647.2|18659.2|18647.2|18659.2|18647.2|9
1727974750000|2024-10-03 16:59:10|||||||||1
1727974760000|2024-10-03 16:59:20|18659.1|18647.1|18656.7|18644.7|18659.1|18647.1|18656.7|18644.7|10
1727974770000|2024-10-03 16:59:30|||||||||1
1727974790000|2024-10-03 16:59:50|||||||||1
1727974800000|2024-10-03 17:00:00|18654.1|18642.1|18651.8|18639.8|18654.1|18642.1|18649.3|18637.3|10
1727974810000|2024-10-03 17:00:10|||||||||2
1727974820000|2024-10-03 17:00:20|18650.5|18638.5|18653|18641|18653|18641|18650.5|18638.5|7
1727974830000|2024-10-03 17:00:30|18651.8|18639.8|18651.7|18639.7|18651.8|18639.8|18651.7|18639.7|3
1727974840000|2024-10-03 17:00:40|18654.1|18642.1|18651.6|18639.6|18656.6|18644.6|18649.3|18637.3|42
1727974850000|2024-10-03 17:00:50|18649.3|18637.3|18649.3|18637.3|18650.4|18638.4|18649.3|18637.3|2
1727974860000|2024-10-03 17:01:00|18649.2|18637.2|18643.1|18631.1|18649.2|18637.2|18643.1|18631.1|24
1727974870000|2024-10-03 17:01:10|18644.3|18632.3|18644.3|18632.3|18644.3|18632.3|18644.3|18632.3|0
1727974880000|2024-10-03 17:01:20|18643|18631|18644.3|18632.3|18644.3|18632.3|18643|18631|7
1727974890000|2024-10-03 17:01:30|18643.1|18631.1|18643.1|18631.1|18643.1|18631.1|18643.1|18631.1|3
1727974900000|2024-10-03 17:01:40|18644.3|18632.3|18644.3|18632.3|18644.3|18632.3|18644.3|18632.3|2
1727974910000|2024-10-03 17:01:50|18645.6|18633.6|18646.9|18634.9|18646.9|18634.9|18645.6|18633.6|4
1727974930000|2024-10-03 17:02:10|18650.5|18638.5|18646.9|18634.9|18650.5|18638.5|18646.9|18634.9|6
1727974940000|2024-10-03 17:02:20|18647|18635|18644.4|18632.4|18647|18635|18644.4|18632.4|7
1727974950000|2024-10-03 17:02:30|18645.7|18633.7|18648.1|18636.1|18648.1|18636.1|18645.7|18633.7|11
1727974960000|2024-10-03 17:02:40|18649.3|18637.3|18650.6|18638.6|18650.6|18638.6|18649.3|18637.3|2
1727974970000|2024-10-03 17:02:50|18650.5|18638.5|18649.3|18637.3|18650.6|18638.6|18649.3|18637.3|0
1727974980000|2024-10-03 17:03:00|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|2
1727974990000|2024-10-03 17:03:10|||||||||4
1727975000000|2024-10-03 17:03:20|18649.3|18637.3|18650.6|18638.6|18650.6|18638.6|18649.3|18637.3|9
1727975010000|2024-10-03 17:03:30|18650.5|18638.5|18650.5|18638.5|18650.5|18638.5|18650.5|18638.5|0
1727975020000|2024-10-03 17:03:40|18649.3|18637.3|18651.8|18639.8|18651.8|18639.8|18649.3|18637.3|1
1727975030000|2024-10-03 17:03:50|18650.5|18638.5|18655.4|18643.4|18655.4|18643.4|18650.5|18638.5|13
1727975040000|2024-10-03 17:04:00|18654.3|18642.3|18655.4|18643.4|18655.4|18643.4|18654.3|18642.3|10
1727975050000|2024-10-03 17:04:10|18656.6|18644.6|18655.4|18643.4|18656.6|18644.6|18655.4|18643.4|2
1727975060000|2024-10-03 17:04:20|18654.3|18642.3|18655.5|18643.5|18656.6|18644.6|18654.3|18642.3|3
1727975070000|2024-10-03 17:04:30|18654.3|18642.3|18651.7|18639.7|18654.3|18642.3|18651.7|18639.7|14
1727975080000|2024-10-03 17:04:40|18650.5|18638.5|18659.1|18647.1|18660.5|18648.5|18650.5|18638.5|37
1727975090000|2024-10-03 17:04:50|18658|18646|18656.8|18644.8|18658|18646|18655.6|18643.6|6
1727975100000|2024-10-03 17:05:00|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|18654.3|18642.3|4
1727975110000|2024-10-03 17:05:10|18654.3|18642.3|18654.3|18642.3|18654.3|18642.3|18654.3|18642.3|0
1727975120000|2024-10-03 17:05:20|18654.2|18642.2|18653|18641|18654.2|18642.2|18651.9|18639.9|3
1727975130000|2024-10-03 17:05:30|18653.1|18641.1|18653.1|18641.1|18653.1|18641.1|18653.1|18641.1|3
1727975140000|2024-10-03 17:05:40|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|1
1727975150000|2024-10-03 17:05:50|18649.3|18637.3|18651.8|18639.8|18651.8|18639.8|18649.3|18637.3|10
1727975170000|2024-10-03 17:06:10|18650.6|18638.6|18651.8|18639.8|18651.8|18639.8|18650.6|18638.6|10
1727975180000|2024-10-03 17:06:20|18649.4|18637.4|18649.4|18637.4|18649.4|18637.4|18649.4|18637.4|11
1727975190000|2024-10-03 17:06:30|||||||||1
1727975210000|2024-10-03 17:06:50|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|1
1727975220000|2024-10-03 17:07:00|18650.7|18638.7|18650.7|18638.7|18651.9|18639.9|18650.6|18638.6|5
1727975230000|2024-10-03 17:07:10|18649.5|18637.5|18651.9|18639.9|18651.9|18639.9|18649.5|18637.5|7
1727975240000|2024-10-03 17:07:20|18650.7|18638.7|18650.6|18638.6|18650.7|18638.7|18649.4|18637.4|2
1727975250000|2024-10-03 17:07:30|18649.4|18637.4|18649.4|18637.4|18650.6|18638.6|18649.4|18637.4|0
1727975260000|2024-10-03 17:07:40|18649.3|18637.3|18651.9|18639.9|18651.9|18639.9|18649.3|18637.3|15
1727975270000|2024-10-03 17:07:50|18649.4|18637.4|18649.4|18637.4|18650.6|18638.6|18649.4|18637.4|7
1727975280000|2024-10-03 17:08:00|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|1
1727975290000|2024-10-03 17:08:10|18649.4|18637.4|18650.6|18638.6|18650.6|18638.6|18649.4|18637.4|1
1727975300000|2024-10-03 17:08:20|18651.8|18639.8|18649.4|18637.4|18651.8|18639.8|18649.4|18637.4|3
1727975330000|2024-10-03 17:08:50|18646.9|18634.9|18643.2|18631.2|18646.9|18634.9|18643.2|18631.2|25
1727975340000|2024-10-03 17:09:00|18644.4|18632.4|18644.5|18632.5|18644.5|18632.5|18643.2|18631.2|8
1727975350000|2024-10-03 17:09:10|||||||||1
1727975360000|2024-10-03 17:09:20|18643.3|18631.3|18642|18630|18644.5|18632.5|18642|18630|3
1727975370000|2024-10-03 17:09:30|||||||||3
1727975380000|2024-10-03 17:09:40|18639.5|18627.5|18639.5|18627.5|18639.5|18627.5|18639.5|18627.5|6
1727975390000|2024-10-03 17:09:50|18642|18630|18642|18630|18642|18630|18642|18630|8
1727975400000|2024-10-03 17:10:00|18644.5|18632.5|18644.5|18632.5|18644.5|18632.5|18644.5|18632.5|5
1727975410000|2024-10-03 17:10:10|18642|18630|18641.9|18629.9|18642|18630|18641.9|18629.9|2
1727975420000|2024-10-03 17:10:20|18642|18630|18642|18630|18642|18630|18642|18630|1
1727975430000|2024-10-03 17:10:30|||||||||1
1727975440000|2024-10-03 17:10:40|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|1
1727975460000|2024-10-03 17:11:00|||||||||1
1727975480000|2024-10-03 17:11:20|18644.4|18632.4|18640.7|18628.7|18644.4|18632.4|18640.7|18628.7|15
1727975500000|2024-10-03 17:11:40|18644.4|18632.4|18641.9|18629.9|18644.4|18632.4|18641.9|18629.9|6
1727975510000|2024-10-03 17:11:50|18644.4|18632.4|18644.4|18632.4|18644.4|18632.4|18644.4|18632.4|2
1727975520000|2024-10-03 17:12:00|||||||||1
1727975540000|2024-10-03 17:12:20|||||||||1
1727975550000|2024-10-03 17:12:30|||||||||1
1727975570000|2024-10-03 17:12:50|18642|18630|18642|18630|18642|18630|18642|18630|7
1727975580000|2024-10-03 17:13:00|18641.9|18629.9|18642|18630|18642|18630|18641.9|18629.9|1
1727975590000|2024-10-03 17:13:10|||||||||1
1727975610000|2024-10-03 17:13:30|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|18639.5|18627.5|8
1727975620000|2024-10-03 17:13:40|18640.7|18628.7|18640.8|18628.8|18640.8|18628.8|18640.7|18628.7|5
1727975630000|2024-10-03 17:13:50|18639.5|18627.5|18639.5|18627.5|18640.8|18628.8|18639.5|18627.5|3
1727975650000|2024-10-03 17:14:10|18638.3|18626.3|18637|18625|18638.3|18626.3|18637|18625|3
1727975660000|2024-10-03 17:14:20|18638.3|18626.3|18637|18625|18638.3|18626.3|18637|18625|5
1727975670000|2024-10-03 17:14:30|18638.2|18626.2|18639.4|18627.4|18639.5|18627.5|18638.2|18626.2|3
1727975680000|2024-10-03 17:14:40|18638.2|18626.2|18638.2|18626.2|18638.2|18626.2|18638.2|18626.2|6
1727975690000|2024-10-03 17:14:50|18639.4|18627.4|18639.4|18627.4|18639.5|18627.5|18639.4|18627.4|0
1727975710000|2024-10-03 17:15:10|18638.2|18626.2|18637|18625|18638.2|18626.2|18637|18625|3
1727975720000|2024-10-03 17:15:20|18634.6|18622.6|18637.1|18625.1|18637.1|18625.1|18634.5|18622.5|16
1727975730000|2024-10-03 17:15:30|18637|18625|18637|18625|18637.1|18625.1|18635.9|18623.9|20
1727975760000|2024-10-03 17:16:00|||||||||1
1727975780000|2024-10-03 17:16:20|18636.9|18624.9|18636.9|18624.9|18636.9|18624.9|18636.9|18624.9|3
1727975800000|2024-10-03 17:16:40|18637|18625|18636.9|18624.9|18637|18625|18636.9|18624.9|1
1727975810000|2024-10-03 17:16:50|||||||||2
1727975840000|2024-10-03 17:17:20|18635.7|18623.7|18635.7|18623.7|18635.7|18623.7|18635.7|18623.7|5
1727975850000|2024-10-03 17:17:30|||||||||1
1727975860000|2024-10-03 17:17:40|18636.9|18624.9|18634.4|18622.4|18636.9|18624.9|18634.4|18622.4|4
1727975870000|2024-10-03 17:17:50|18633.2|18621.2|18633.2|18621.2|18633.2|18621.2|18633.2|18621.2|1
1727975880000|2024-10-03 17:18:00|18632|18620|18627|18615|18632|18620|18627|18615|4
1727975890000|2024-10-03 17:18:10|18627.1|18615.1|18627|18615|18627.1|18615.1|18627|18615|2
1727975900000|2024-10-03 17:18:20|18626.9|18614.9|18629.5|18617.5|18629.5|18617.5|18626.9|18614.9|11
1727975910000|2024-10-03 17:18:30|18629.6|18617.6|18632|18620|18633.2|18621.2|18629.6|18617.6|11
1727975920000|2024-10-03 17:18:40|||||||||1
1727975930000|2024-10-03 17:18:50|18632.1|18620.1|18632|18620|18632.1|18620.1|18632|18620|1
1727975940000|2024-10-03 17:19:00|18631.9|18619.9|18631.9|18619.9|18631.9|18619.9|18629.5|18617.5|16
1727975950000|2024-10-03 17:19:10|18630.7|18618.7|18631.9|18619.9|18631.9|18619.9|18630.7|18618.7|5
1727975960000|2024-10-03 17:19:20|18630.7|18618.7|18629.4|18617.4|18631.9|18619.9|18629.4|18617.4|4
1727975970000|2024-10-03 17:19:30|18628.2|18616.2|18628.2|18616.2|18628.2|18616.2|18628.2|18616.2|2
1727975980000|2024-10-03 17:19:40|18627|18615|18627|18615|18627|18615|18627|18615|2
1727975990000|2024-10-03 17:19:50|18626.9|18614.9|18626.9|18614.9|18628.2|18616.2|18626.9|18614.9|6
1727976000000|2024-10-03 17:20:00|||||||||1
1727976010000|2024-10-03 17:20:10|18628.2|18616.2|18626.9|18614.9|18628.3|18616.3|18626.9|18614.9|6
1727976020000|2024-10-03 17:20:20|18627|18615|18627|18615|18627|18615|18627|18615|4
1727976030000|2024-10-03 17:20:30|18632|18620|18632|18620|18633.2|18621.2|18632|18620|7
1727976040000|2024-10-03 17:20:40|18633.2|18621.2|18633.2|18621.2|18633.2|18621.2|18633.2|18621.2|5
1727976050000|2024-10-03 17:20:50|||||||||2
1727976060000|2024-10-03 17:21:00|18634.5|18622.5|18634.4|18622.4|18634.5|18622.5|18634.4|18622.4|0
1727976070000|2024-10-03 17:21:10|18634.5|18622.5|18634.5|18622.5|18634.5|18622.5|18634.5|18622.5|0
1727976080000|2024-10-03 17:21:20|18634.4|18622.4|18633.3|18621.3|18634.5|18622.5|18633.3|18621.3|12
1727976090000|2024-10-03 17:21:30|18634.6|18622.6|18634.6|18622.6|18634.6|18622.6|18634.6|18622.6|0
1727976100000|2024-10-03 17:21:40|18637.1|18625.1|18637.1|18625.1|18638.2|18626.2|18637.1|18625.1|7
1727976110000|2024-10-03 17:21:50|18635.7|18623.7|18637|18625|18637|18625|18635.7|18623.7|13
1727976120000|2024-10-03 17:22:00|18638.2|18626.2|18638.2|18626.2|18638.2|18626.2|18638.2|18626.2|8
1727976130000|2024-10-03 17:22:10|18639.5|18627.5|18638.2|18626.2|18639.5|18627.5|18637.1|18625.1|7
1727976140000|2024-10-03 17:22:20|18639.4|18627.4|18639.5|18627.5|18641.9|18629.9|18639.4|18627.4|6
1727976150000|2024-10-03 17:22:30|18640.7|18628.7|18639.4|18627.4|18640.7|18628.7|18639.4|18627.4|1
1727976160000|2024-10-03 17:22:40|18640.6|18628.6|18639.4|18627.4|18640.6|18628.6|18639.4|18627.4|1
1727976170000|2024-10-03 17:22:50|18640.6|18628.6|18637.1|18625.1|18640.6|18628.6|18637.1|18625.1|9
1727976180000|2024-10-03 17:23:00|18638.3|18626.3|18640.8|18628.8|18640.8|18628.8|18637.1|18625.1|3
1727976190000|2024-10-03 17:23:10|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|2
1727976200000|2024-10-03 17:23:20|18640.7|18628.7|18640.7|18628.7|18640.7|18628.7|18640.7|18628.7|2
1727976210000|2024-10-03 17:23:30|18641.9|18629.9|18646.9|18634.9|18646.9|18634.9|18641.9|18629.9|12
1727976220000|2024-10-03 17:23:40|18646.8|18634.8|18645.6|18633.6|18646.9|18634.9|18644.4|18632.4|9
1727976230000|2024-10-03 17:23:50|||||||||1
1727976240000|2024-10-03 17:24:00|18644.4|18632.4|18646.8|18634.8|18646.9|18634.9|18644.4|18632.4|0
1727976250000|2024-10-03 17:24:10|18646.9|18634.9|18646.8|18634.8|18646.9|18634.9|18646.8|18634.8|0
1727976260000|2024-10-03 17:24:20|||||||||2
1727976280000|2024-10-03 17:24:40|18646.9|18634.9|18646.9|18634.9|18646.9|18634.9|18646.9|18634.9|2
1727976290000|2024-10-03 17:24:50|18648.1|18636.1|18649.3|18637.3|18649.3|18637.3|18646.9|18634.9|12
1727976300000|2024-10-03 17:25:00|18646.9|18634.9|18646.9|18634.9|18649.3|18637.3|18646.8|18634.8|6
1727976320000|2024-10-03 17:25:20|18648.1|18636.1|18651.8|18639.8|18651.9|18639.9|18648.1|18636.1|11
1727976330000|2024-10-03 17:25:30|18651.9|18639.9|18649.4|18637.4|18651.9|18639.9|18649.4|18637.4|34
1727976340000|2024-10-03 17:25:40|18650.7|18638.7|18649.6|18637.6|18650.8|18638.8|18649.6|18637.6|2
1727976350000|2024-10-03 17:25:50|18650.8|18638.8|18647.1|18635.1|18650.8|18638.8|18647.1|18635.1|16
1727976360000|2024-10-03 17:26:00|18649.4|18637.4|18649.4|18637.4|18649.4|18637.4|18649.4|18637.4|5
1727976370000|2024-10-03 17:26:10|18649.5|18637.5|18649.4|18637.4|18649.5|18637.5|18649.4|18637.4|11
1727976380000|2024-10-03 17:26:20|18651.9|18639.9|18655.7|18643.7|18655.7|18643.7|18651.9|18639.9|8
1727976390000|2024-10-03 17:26:30|18654.5|18642.5|18656.9|18644.9|18656.9|18644.9|18654.4|18642.4|12
1727976400000|2024-10-03 17:26:40|18658.1|18646.1|18659.3|18647.3|18659.4|18647.4|18656.9|18644.9|11
1727976410000|2024-10-03 17:26:50|18661.8|18649.8|18659.3|18647.3|18661.9|18649.9|18659.3|18647.3|23
1727976420000|2024-10-03 17:27:00|18661.9|18649.9|18661.8|18649.8|18663.1|18651.1|18661.8|18649.8|12
1727976430000|2024-10-03 17:27:10|||||||||3
1727976440000|2024-10-03 17:27:20|18663|18651|18661.8|18649.8|18664.2|18652.2|18661.8|18649.8|19
1727976450000|2024-10-03 17:27:30|18663|18651|18661.8|18649.8|18663|18651|18661.8|18649.8|3
1727976460000|2024-10-03 17:27:40|||||||||10
1727976470000|2024-10-03 17:27:50|18661.7|18649.7|18664.3|18652.3|18664.3|18652.3|18661.7|18649.7|7
1727976480000|2024-10-03 17:28:00|18663.1|18651.1|18661.9|18649.9|18664.3|18652.3|18661.9|18649.9|13
1727976490000|2024-10-03 17:28:10|||||||||3
1727976500000|2024-10-03 17:28:20|||||||||2
1727976510000|2024-10-03 17:28:30|||||||||12
1727976520000|2024-10-03 17:28:40|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|8
1727976530000|2024-10-03 17:28:50|18661.9|18649.9|18662|18650|18663.1|18651.1|18661.9|18649.9|1
1727976540000|2024-10-03 17:29:00|||||||||22
1727976550000|2024-10-03 17:29:10|||||||||5
1727976560000|2024-10-03 17:29:20|18661.9|18649.9|18666.9|18654.9|18666.9|18654.9|18659.5|18647.5|25
1727976570000|2024-10-03 17:29:30|18667|18655|18667|18655|18667|18655|18667|18655|0
1727976580000|2024-10-03 17:29:40|18669.4|18657.4|18669.3|18657.3|18671.8|18659.8|18668.1|18656.1|28
1727976590000|2024-10-03 17:29:50|18670.6|18658.6|18669.3|18657.3|18671.8|18659.8|18669.3|18657.3|7
1727976600000|2024-10-03 17:30:00|||||||||1
1727976610000|2024-10-03 17:30:10|18670.6|18658.6|18671.8|18659.8|18671.8|18659.8|18670.6|18658.6|26
1727976620000|2024-10-03 17:30:20|||||||||1
1727976630000|2024-10-03 17:30:30|18669.4|18657.4|18669.3|18657.3|18669.5|18657.5|18669.3|18657.3|5
1727976640000|2024-10-03 17:30:40|18668.1|18656.1|18666.9|18654.9|18668.1|18656.1|18664.5|18652.5|33
1727976650000|2024-10-03 17:30:50|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|18667|18655|2
1727976660000|2024-10-03 17:31:00|18667|18655|18666.9|18654.9|18667|18655|18666.9|18654.9|0
1727976670000|2024-10-03 17:31:10|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|4
1727976680000|2024-10-03 17:31:20|18666.9|18654.9|18667|18655|18667|18655|18666.9|18654.9|1
1727976690000|2024-10-03 17:31:30|18669.4|18657.4|18667|18655|18669.4|18657.4|18667|18655|6
1727976700000|2024-10-03 17:31:40|18669.4|18657.4|18669.3|18657.3|18669.4|18657.4|18669.3|18657.3|16
1727976710000|2024-10-03 17:31:50|18671.7|18659.7|18669.3|18657.3|18671.8|18659.8|18669.3|18657.3|8
1727976730000|2024-10-03 17:32:10|||||||||1
1727976740000|2024-10-03 17:32:20|18666.9|18654.9|18667|18655|18669.3|18657.3|18666.9|18654.9|28
1727976750000|2024-10-03 17:32:30|||||||||1
1727976760000|2024-10-03 17:32:40|18664.5|18652.5|18664.4|18652.4|18665.6|18653.6|18664.4|18652.4|10
1727976770000|2024-10-03 17:32:50|18664.3|18652.3|18662|18650|18664.3|18652.3|18662|18650|6
1727976780000|2024-10-03 17:33:00|18659.6|18647.6|18659.5|18647.5|18659.6|18647.6|18659.5|18647.5|6
1727976790000|2024-10-03 17:33:10|18657.1|18645.1|18655.8|18643.8|18657.1|18645.1|18654.6|18642.6|11
1727976800000|2024-10-03 17:33:20|18654.6|18642.6|18654.6|18642.6|18654.6|18642.6|18654.6|18642.6|0
1727976810000|2024-10-03 17:33:30|||||||||2
1727976820000|2024-10-03 17:33:40|||||||||3
1727976830000|2024-10-03 17:33:50|||||||||4
1727976840000|2024-10-03 17:34:00|18660.8|18648.8|18659.5|18647.5|18660.8|18648.8|18659.5|18647.5|6
1727976850000|2024-10-03 17:34:10|18659.6|18647.6|18657|18645|18659.6|18647.6|18657|18645|14
1727976860000|2024-10-03 17:34:20|18659.4|18647.4|18659.6|18647.6|18659.6|18647.6|18659.4|18647.4|7
1727976870000|2024-10-03 17:34:30|18662.1|18650.1|18663.3|18651.3|18663.3|18651.3|18662.1|18650.1|18
1727976880000|2024-10-03 17:34:40|18662.1|18650.1|18662.1|18650.1|18662.1|18650.1|18662.1|18650.1|1
1727976890000|2024-10-03 17:34:50|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|7
1727976900000|2024-10-03 17:35:00|18662|18650|18660.8|18648.8|18662|18650|18660.8|18648.8|7
1727976910000|2024-10-03 17:35:10|18659.6|18647.6|18660.8|18648.8|18660.8|18648.8|18659.6|18647.6|7
1727976920000|2024-10-03 17:35:20|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|0
1727976930000|2024-10-03 17:35:30|18657.1|18645.1|18657.2|18645.2|18657.2|18645.2|18657.1|18645.1|17
1727976940000|2024-10-03 17:35:40|18658.4|18646.4|18657.2|18645.2|18658.4|18646.4|18657.2|18645.2|2
1727976950000|2024-10-03 17:35:50|18657.1|18645.1|18657.2|18645.2|18657.2|18645.2|18657.1|18645.1|14
1727976960000|2024-10-03 17:36:00|18657.1|18645.1|18652.2|18640.2|18657.1|18645.1|18652.2|18640.2|3
1727976980000|2024-10-03 17:36:20|18649.6|18637.6|18646|18634|18649.6|18637.6|18646|18634|10
1727976990000|2024-10-03 17:36:30|18647.2|18635.2|18646|18634|18647.2|18635.2|18644.8|18632.8|12
1727977000000|2024-10-03 17:36:40|18647.2|18635.2|18646|18634|18647.2|18635.2|18646|18634|10
1727977010000|2024-10-03 17:36:50|18644.8|18632.8|18646|18634|18647.2|18635.2|18644.8|18632.8|2
1727977020000|2024-10-03 17:37:00|18644.8|18632.8|18647.2|18635.2|18647.2|18635.2|18644.8|18632.8|6
1727977030000|2024-10-03 17:37:10|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|3
1727977040000|2024-10-03 17:37:20|18647.1|18635.1|18647.1|18635.1|18647.1|18635.1|18647.1|18635.1|3
1727977050000|2024-10-03 17:37:30|18645.9|18633.9|18647.3|18635.3|18647.3|18635.3|18644.8|18632.8|11
1727977060000|2024-10-03 17:37:40|18646|18634|18646|18634|18647.2|18635.2|18646|18634|1
1727977070000|2024-10-03 17:37:50|18647.2|18635.2|18647.3|18635.3|18647.3|18635.3|18647.2|18635.2|2
1727977080000|2024-10-03 17:38:00|18649.7|18637.7|18647.3|18635.3|18649.7|18637.7|18647.3|18635.3|5
1727977100000|2024-10-03 17:38:20|18648.5|18636.5|18647.3|18635.3|18648.5|18636.5|18647.3|18635.3|7
1727977120000|2024-10-03 17:38:40|18648.5|18636.5|18649.8|18637.8|18649.8|18637.8|18648.5|18636.5|4
1727977130000|2024-10-03 17:38:50|||||||||7
1727977140000|2024-10-03 17:39:00|18651|18639|18651|18639|18651|18639|18651|18639|4
1727977150000|2024-10-03 17:39:10|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|1
1727977160000|2024-10-03 17:39:20|18648.7|18636.7|18649.9|18637.9|18649.9|18637.9|18648.7|18636.7|3
1727977170000|2024-10-03 17:39:30|18648.7|18636.7|18648.7|18636.7|18648.7|18636.7|18648.7|18636.7|4
1727977180000|2024-10-03 17:39:40|18649.9|18637.9|18649.7|18637.7|18651.1|18639.1|18647.5|18635.5|3
1727977190000|2024-10-03 17:39:50|18649.8|18637.8|18647.3|18635.3|18649.8|18637.8|18647.3|18635.3|3
1727977200000|2024-10-03 17:40:00|18647.4|18635.4|18647.4|18635.4|18649.7|18637.7|18647.4|18635.4|7
1727977210000|2024-10-03 17:40:10|18646.2|18634.2|18642.5|18630.5|18646.2|18634.2|18642.5|18630.5|24
1727977220000|2024-10-03 17:40:20|18645|18633|18642.5|18630.5|18645|18633|18642.5|18630.5|16
1727977230000|2024-10-03 17:40:30|||||||||2
1727977240000|2024-10-03 17:40:40|18641.3|18629.3|18641.3|18629.3|18642.5|18630.5|18641.3|18629.3|10
1727977250000|2024-10-03 17:40:50|18641.2|18629.2|18642.4|18630.4|18642.4|18630.4|18640|18628|1
1727977260000|2024-10-03 17:41:00|18642.5|18630.5|18638.8|18626.8|18644.9|18632.9|18638.8|18626.8|8
1727977270000|2024-10-03 17:41:10|18640|18628|18637.5|18625.5|18640|18628|18637.5|18625.5|3
1727977280000|2024-10-03 17:41:20|18638.7|18626.7|18640|18628|18640|18628|18638.7|18626.7|6
1727977290000|2024-10-03 17:41:30|18641.3|18629.3|18642.5|18630.5|18643.8|18631.8|18641.3|18629.3|3
1727977300000|2024-10-03 17:41:40|||||||||2
1727977310000|2024-10-03 17:41:50|18645|18633|18643.7|18631.7|18645|18633|18643.7|18631.7|5
1727977330000|2024-10-03 17:42:10|18644.9|18632.9|18644.9|18632.9|18644.9|18632.9|18644.9|18632.9|0
1727977340000|2024-10-03 17:42:20|18645|18633|18646.2|18634.2|18646.2|18634.2|18644.9|18632.9|13
1727977350000|2024-10-03 17:42:30|18647.4|18635.4|18646.2|18634.2|18647.5|18635.5|18646.2|18634.2|9
1727977360000|2024-10-03 17:42:40|18647.4|18635.4|18648.7|18636.7|18649.9|18637.9|18647.4|18635.4|6
1727977370000|2024-10-03 17:42:50|18649.9|18637.9|18647.5|18635.5|18649.9|18637.9|18647.5|18635.5|3
1727977380000|2024-10-03 17:43:00|||||||||2
1727977390000|2024-10-03 17:43:10|18645|18633|18645|18633|18645|18633|18645|18633|13
1727977400000|2024-10-03 17:43:20|||||||||13
1727977410000|2024-10-03 17:43:30|||||||||11
1727977420000|2024-10-03 17:43:40|18642.6|18630.6|18645|18633|18645|18633|18642.6|18630.6|20
1727977430000|2024-10-03 17:43:50|||||||||1
1727977450000|2024-10-03 17:44:10|18645.1|18633.1|18645.1|18633.1|18645.1|18633.1|18645.1|18633.1|0
1727977460000|2024-10-03 17:44:20|||||||||24
1727977470000|2024-10-03 17:44:30|18645|18633|18645.1|18633.1|18645.1|18633.1|18645|18633|1
1727977480000|2024-10-03 17:44:40|18650|18638|18652.4|18640.4|18652.4|18640.4|18650|18638|9
1727977490000|2024-10-03 17:44:50|18652.5|18640.5|18652.5|18640.5|18652.5|18640.5|18652.5|18640.5|6
1727977500000|2024-10-03 17:45:00|18653.8|18641.8|18647.6|18635.6|18655.1|18643.1|18646.4|18634.4|30
1727977510000|2024-10-03 17:45:10|18646.5|18634.5|18645.3|18633.3|18646.5|18634.5|18645.2|18633.2|25
1727977520000|2024-10-03 17:45:20|18646.5|18634.5|18646.5|18634.5|18646.5|18634.5|18646.5|18634.5|12
1727977530000|2024-10-03 17:45:30|18647.7|18635.7|18647.6|18635.6|18647.7|18635.7|18647.6|18635.6|1
1727977540000|2024-10-03 17:45:40|18647.7|18635.7|18650.1|18638.1|18650.1|18638.1|18647.7|18635.7|17
1727977550000|2024-10-03 17:45:50|18652.6|18640.6|18652.8|18640.8|18652.8|18640.8|18652.6|18640.6|4
1727977570000|2024-10-03 17:46:10|||||||||6
1727977580000|2024-10-03 17:46:20|18650.3|18638.3|18650.3|18638.3|18651.5|18639.5|18650.3|18638.3|19
1727977590000|2024-10-03 17:46:30|18652.6|18640.6|18652.7|18640.7|18652.7|18640.7|18652.6|18640.6|1
1727977600000|2024-10-03 17:46:40|18654|18642|18652.8|18640.8|18654|18642|18652.8|18640.8|13
1727977610000|2024-10-03 17:46:50|18654|18642|18652.8|18640.8|18654|18642|18652.8|18640.8|3
1727977620000|2024-10-03 17:47:00|18654|18642|18654|18642|18655.2|18643.2|18654|18642|26
1727977630000|2024-10-03 17:47:10|18655.2|18643.2|18657.7|18645.7|18657.7|18645.7|18655.2|18643.2|2
1727977640000|2024-10-03 17:47:20|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|1
1727977650000|2024-10-03 17:47:30|||||||||1
1727977680000|2024-10-03 17:48:00|18660.2|18648.2|18660.3|18648.3|18660.3|18648.3|18660.2|18648.2|7
1727977690000|2024-10-03 17:48:10|||||||||1
1727977700000|2024-10-03 17:48:20|18661.5|18649.5|18660.3|18648.3|18661.5|18649.5|18660.3|18648.3|13
1727977710000|2024-10-03 17:48:30|18661.5|18649.5|18661.5|18649.5|18661.5|18649.5|18660.3|18648.3|2
1727977720000|2024-10-03 17:48:40|18665.1|18653.1|18670|18658|18670|18658|18665.1|18653.1|85
1727977730000|2024-10-03 17:48:50|18669.9|18657.9|18671.2|18659.2|18671.2|18659.2|18669.9|18657.9|13
1727977740000|2024-10-03 17:49:00|18671.3|18659.3|18671.2|18659.2|18672.5|18660.5|18670|18658|15
1727977750000|2024-10-03 17:49:10|18670|18658|18673.7|18661.7|18673.7|18661.7|18670|18658|22
1727977760000|2024-10-03 17:49:20|18673.8|18661.8|18673.7|18661.7|18673.8|18661.8|18673.7|18661.7|0
1727977770000|2024-10-03 17:49:30|18677.4|18665.4|18676.2|18664.2|18677.4|18665.4|18676.2|18664.2|18
1727977780000|2024-10-03 17:49:40|18677.4|18665.4|18676.2|18664.2|18677.4|18665.4|18676.2|18664.2|8
1727977790000|2024-10-03 17:49:50|18677.4|18665.4|18677.4|18665.4|18677.4|18665.4|18676.2|18664.2|8
1727977800000|2024-10-03 17:50:00|18674.9|18662.9|18672.5|18660.5|18675|18663|18672.5|18660.5|56
1727977810000|2024-10-03 17:50:10|18670.1|18658.1|18665.1|18653.1|18670.1|18658.1|18665|18653|43
1727977820000|2024-10-03 17:50:20|18665.2|18653.2|18665.2|18653.2|18665.2|18653.2|18665.2|18653.2|9
1727977830000|2024-10-03 17:50:30|18666.3|18654.3|18665.2|18653.2|18666.3|18654.3|18665.2|18653.2|29
1727977840000|2024-10-03 17:50:40|||||||||10
1727977850000|2024-10-03 17:50:50|||||||||8
1727977860000|2024-10-03 17:51:00|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|17
1727977870000|2024-10-03 17:51:10|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|12
1727977880000|2024-10-03 17:51:20|||||||||6
1727977890000|2024-10-03 17:51:30|||||||||7
1727977900000|2024-10-03 17:51:40|18661.6|18649.6|18662.8|18650.8|18662.8|18650.8|18661.6|18649.6|33
1727977910000|2024-10-03 17:51:50|18665.3|18653.3|18667.9|18655.9|18667.9|18655.9|18665.3|18653.3|32
1727977920000|2024-10-03 17:52:00|18665.4|18653.4|18667.9|18655.9|18667.9|18655.9|18665.4|18653.4|19
1727977930000|2024-10-03 17:52:10|||||||||3
1727977940000|2024-10-03 17:52:20|||||||||7
1727977950000|2024-10-03 17:52:30|||||||||18
1727977960000|2024-10-03 17:52:40|18668|18656|18668|18656|18668|18656|18667.9|18655.9|7
1727977970000|2024-10-03 17:52:50|||||||||2
1727977980000|2024-10-03 17:53:00|||||||||18
1727977990000|2024-10-03 17:53:10|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|30
1727978000000|2024-10-03 17:53:20|||||||||8
1727978010000|2024-10-03 17:53:30|||||||||7
1727978020000|2024-10-03 17:53:40|18663|18651|18660.5|18648.5|18663|18651|18660.5|18648.5|23
1727978030000|2024-10-03 17:53:50|18661.7|18649.7|18663|18651|18663|18651|18661.7|18649.7|23
1727978040000|2024-10-03 17:54:00|18665.4|18653.4|18665.5|18653.5|18665.5|18653.5|18665.4|18653.4|24
1727978050000|2024-10-03 17:54:10|18663.1|18651.1|18663.2|18651.2|18663.2|18651.2|18660.6|18648.6|43
1727978060000|2024-10-03 17:54:20|18663.1|18651.1|18665.6|18653.6|18665.6|18653.6|18663.1|18651.1|4
1727978070000|2024-10-03 17:54:30|18665.5|18653.5|18660.6|18648.6|18665.5|18653.5|18658.2|18646.2|16
1727978080000|2024-10-03 17:54:40|||||||||13
1727978090000|2024-10-03 17:54:50|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|19
1727978100000|2024-10-03 17:55:00|18665.6|18653.6|18663.2|18651.2|18665.6|18653.6|18663.1|18651.1|21
1727978110000|2024-10-03 17:55:10|18663.1|18651.1|18659.5|18647.5|18663.2|18651.2|18658.3|18646.3|64
1727978120000|2024-10-03 17:55:20|18658.3|18646.3|18659.6|18647.6|18660.7|18648.7|18658.3|18646.3|43
1727978130000|2024-10-03 17:55:30|18658.4|18646.4|18659.6|18647.6|18660.8|18648.8|18658.3|18646.3|26
1727978140000|2024-10-03 17:55:40|18660.8|18648.8|18658.3|18646.3|18660.8|18648.8|18658.3|18646.3|25
1727978150000|2024-10-03 17:55:50|18658.4|18646.4|18655.9|18643.9|18658.4|18646.4|18655.9|18643.9|18
1727978160000|2024-10-03 17:56:00|18656|18644|18658.4|18646.4|18658.4|18646.4|18656|18644|39
1727978170000|2024-10-03 17:56:10|18659.8|18647.8|18658.5|18646.5|18661|18649|18658.4|18646.4|16
1727978180000|2024-10-03 17:56:20|||||||||8
1727978190000|2024-10-03 17:56:30|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|17
1727978200000|2024-10-03 17:56:40|18658.5|18646.5|18656.1|18644.1|18659.8|18647.8|18656.1|18644.1|24
1727978210000|2024-10-03 17:56:50|||||||||20
1727978220000|2024-10-03 17:57:00|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18657.4|18645.4|12
1727978230000|2024-10-03 17:57:10|18656.1|18644.1|18658.5|18646.5|18658.5|18646.5|18656.1|18644.1|22
1727978240000|2024-10-03 17:57:20|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|6
1727978250000|2024-10-03 17:57:30|18660.8|18648.8|18660.9|18648.9|18660.9|18648.9|18658.4|18646.4|39
1727978260000|2024-10-03 17:57:40|18663.3|18651.3|18660.8|18648.8|18663.3|18651.3|18660.8|18648.8|12
1727978270000|2024-10-03 17:57:50|18659.6|18647.6|18656|18644|18659.6|18647.6|18656|18644|33
1727978280000|2024-10-03 17:58:00|18658.4|18646.4|18658.5|18646.5|18660.9|18648.9|18658.4|18646.4|66
1727978290000|2024-10-03 17:58:10|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|23
1727978300000|2024-10-03 17:58:20|18658.5|18646.5|18654.8|18642.8|18658.5|18646.5|18653.6|18641.6|21
1727978310000|2024-10-03 17:58:30|18656|18644|18651.1|18639.1|18656|18644|18651.1|18639.1|24
1727978320000|2024-10-03 17:58:40|18648.6|18636.6|18648.6|18636.6|18649.9|18637.9|18648.6|18636.6|12
1727978330000|2024-10-03 17:58:50|18651|18639|18648.6|18636.6|18651|18639|18648.6|18636.6|32
1727978340000|2024-10-03 17:59:00|18649.8|18637.8|18649.8|18637.8|18651|18639|18648.6|18636.6|33
1727978350000|2024-10-03 17:59:10|18651|18639|18648.3|18636.3|18651.1|18639.1|18648.3|18636.3|47
1727978360000|2024-10-03 17:59:20|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|31
1727978370000|2024-10-03 17:59:30|18650.6|18638.6|18653.2|18641.2|18653.2|18641.2|18650.6|18638.6|65
1727978380000|2024-10-03 17:59:40|18655.7|18643.7|18653.3|18641.3|18657|18645|18653.3|18641.3|134
1727978390000|2024-10-03 17:59:50|18653.4|18641.4|18651|18639|18653.4|18641.4|18651|18639|257
1727978400000|2024-10-03 18:00:00|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|18648.3|18636.3|100
1727978410000|2024-10-03 18:00:10|18648.3|18636.3|18648.3|18636.3|18648.3|18636.3|18648.3|18636.3|19
1727978420000|2024-10-03 18:00:20|||||||||13
1727978430000|2024-10-03 18:00:30|18650.8|18638.8|18650.9|18638.9|18653.3|18641.3|18650.8|18638.8|27
1727978440000|2024-10-03 18:00:40|18652.1|18640.1|18650.9|18638.9|18652.1|18640.1|18650.9|18638.9|4
1727978450000|2024-10-03 18:00:50|18650.8|18638.8|18642.1|18630.1|18650.8|18638.8|18642.1|18630.1|80
1727978460000|2024-10-03 18:01:00|18643.5|18631.5|18643.3|18631.3|18643.5|18631.5|18643.2|18631.2|25
1727978470000|2024-10-03 18:01:10|18643.2|18631.2|18646.8|18634.8|18646.8|18634.8|18643.2|18631.2|33
1727978480000|2024-10-03 18:01:20|18645.6|18633.6|18650.5|18638.5|18650.5|18638.5|18645.6|18633.6|8
1727978490000|2024-10-03 18:01:30|18650.6|18638.6|18651.8|18639.8|18651.8|18639.8|18650.6|18638.6|8
1727978500000|2024-10-03 18:01:40|18653|18641|18650.5|18638.5|18653|18641|18650.5|18638.5|2
1727978510000|2024-10-03 18:01:50|18652.9|18640.9|18648|18636|18652.9|18640.9|18648|18636|86
1727978530000|2024-10-03 18:02:10|18646.8|18634.8|18650.5|18638.5|18650.5|18638.5|18646.8|18634.8|15
1727978540000|2024-10-03 18:02:20|18649.3|18637.3|18650.5|18638.5|18650.5|18638.5|18649.2|18637.2|7
1727978550000|2024-10-03 18:02:30|18650.4|18638.4|18650.4|18638.4|18650.4|18638.4|18650.4|18638.4|1
1727978560000|2024-10-03 18:02:40|18650.5|18638.5|18651.7|18639.7|18651.7|18639.7|18650.5|18638.5|19
1727978570000|2024-10-03 18:02:50|18652.9|18640.9|18653|18641|18653|18641|18651.7|18639.7|18
1727978580000|2024-10-03 18:03:00|18652.9|18640.9|18654.1|18642.1|18654.1|18642.1|18652.9|18640.9|3
1727978590000|2024-10-03 18:03:10|18654.2|18642.2|18655.4|18643.4|18655.4|18643.4|18653|18641|31
1727978600000|2024-10-03 18:03:20|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|2
1727978610000|2024-10-03 18:03:30|18655.3|18643.3|18655.4|18643.4|18655.4|18643.4|18654.1|18642.1|11
1727978620000|2024-10-03 18:03:40|18655.3|18643.3|18655.3|18643.3|18655.3|18643.3|18654.1|18642.1|14
1727978630000|2024-10-03 18:03:50|18655.4|18643.4|18653.1|18641.1|18655.5|18643.5|18653|18641|38
1727978640000|2024-10-03 18:04:00|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|8
1727978650000|2024-10-03 18:04:10|18655.4|18643.4|18650.5|18638.5|18655.4|18643.4|18650.5|18638.5|25
1727978660000|2024-10-03 18:04:20|18651.7|18639.7|18652.9|18640.9|18652.9|18640.9|18650.5|18638.5|36
1727978670000|2024-10-03 18:04:30|18653|18641|18653|18641|18653|18641|18653|18641|2
1727978680000|2024-10-03 18:04:40|18655.4|18643.4|18656.6|18644.6|18656.6|18644.6|18655.4|18643.4|11
1727978690000|2024-10-03 18:04:50|18655.4|18643.4|18654.1|18642.1|18655.4|18643.4|18651.8|18639.8|21
1728048600000|2024-10-04 13:30:00|18664|18652|18666|18654|18690.8|18678.8|18662.3|18650.3|97
1728048610000|2024-10-04 13:30:10|18664.6|18652.6|18659.8|18647.8|18675.7|18663.7|18659.6|18647.6|63
1728048620000|2024-10-04 13:30:20|18661.1|18649.1|18658.4|18646.4|18662.3|18650.3|18657.2|18645.2|41
1728048630000|2024-10-04 13:30:30|18658.5|18646.5|18653.6|18641.6|18661|18649|18646.1|18634.1|50
1728048640000|2024-10-04 13:30:40|18653.5|18641.5|18647.4|18635.4|18656|18644|18647.3|18635.3|32
1728048650000|2024-10-04 13:30:50|18649.9|18637.9|18643.9|18631.9|18649.9|18637.9|18643.9|18631.9|15
1728048660000|2024-10-04 13:31:00|18645.1|18633.1|18646.4|18634.4|18647.6|18635.6|18642.6|18630.6|32
1728048670000|2024-10-04 13:31:10|18645.1|18633.1|18658.8|18646.8|18658.8|18646.8|18645.1|18633.1|25
1728048680000|2024-10-04 13:31:20|18660|18648|18662.6|18650.6|18665.1|18653.1|18660|18648|40
1728048690000|2024-10-04 13:31:30|18657.6|18645.6|18667.6|18655.6|18667.6|18655.6|18657.6|18645.6|30
1728048700000|2024-10-04 13:31:40|18666.3|18654.3|18668.8|18656.8|18668.8|18656.8|18665.1|18653.1|28
1728048710000|2024-10-04 13:31:50|18667.6|18655.6|18666.5|18654.5|18670.1|18658.1|18665.4|18653.4|12
1728048720000|2024-10-04 13:32:00|18668.9|18656.9|18672.6|18660.6|18672.6|18660.6|18668.9|18656.9|17
1728048730000|2024-10-04 13:32:10|18672.7|18660.7|18681.1|18669.1|18681.2|18669.2|18672.7|18660.7|25
1728048740000|2024-10-04 13:32:20|18682.3|18670.3|18691.1|18679.1|18692.3|18680.3|18682.3|18670.3|67
1728048750000|2024-10-04 13:32:30|18689.9|18677.9|18690|18678|18692.4|18680.4|18687.4|18675.4|47
1728048760000|2024-10-04 13:32:40|18688.7|18676.7|18689.9|18677.9|18692.2|18680.2|18682.4|18670.4|33
1728048770000|2024-10-04 13:32:50|18691|18679|18689.7|18677.7|18692.1|18680.1|18688.4|18676.4|39
1728048780000|2024-10-04 13:33:00|18690.9|18678.9|18694.6|18682.6|18694.6|18682.6|18690.9|18678.9|12
1728048790000|2024-10-04 13:33:10|18695.8|18683.8|18695.8|18683.8|18699.5|18687.5|18695.8|18683.8|23
1728048800000|2024-10-04 13:33:20|18697|18685|18698.2|18686.2|18698.3|18686.3|18697|18685|8
1728048810000|2024-10-04 13:33:30|18697.1|18685.1|18694.8|18682.8|18699.5|18687.5|18693.5|18681.5|23
1728048820000|2024-10-04 13:33:40|18696|18684|18696.1|18684.1|18697.3|18685.3|18694.9|18682.9|9
1728048830000|2024-10-04 13:33:50|18694.9|18682.9|18691|18679|18694.9|18682.9|18691|18679|15
1728048840000|2024-10-04 13:34:00|18689.9|18677.9|18689.8|18677.8|18692.4|18680.4|18686.1|18674.1|31
1728048850000|2024-10-04 13:34:10|18687.3|18675.3|18689.7|18677.7|18689.7|18677.7|18687.3|18675.3|9
1728048860000|2024-10-04 13:34:20|18689.6|18677.6|18692.2|18680.2|18692.2|18680.2|18689.6|18677.6|8
1728048870000|2024-10-04 13:34:30|18694.6|18682.6|18693.3|18681.3|18694.6|18682.6|18692.1|18680.1|12
1728048880000|2024-10-04 13:34:40|18692.1|18680.1|18693.5|18681.5|18693.5|18681.5|18691|18679|4
1728048890000|2024-10-04 13:34:50|18699.6|18687.6|18699.6|18687.6|18699.7|18687.7|18699.6|18687.6|4
1728048900000|2024-10-04 13:35:00|18704.5|18692.5|18702.1|18690.1|18704.6|18692.6|18702.1|18690.1|16
1728048910000|2024-10-04 13:35:10|18698.5|18686.5|18703.3|18691.3|18704.5|18692.5|18698.5|18686.5|17
1728048920000|2024-10-04 13:35:20|18703.2|18691.2|18703.2|18691.2|18704.5|18692.5|18698.3|18686.3|11
1728048930000|2024-10-04 13:35:30|18702|18690|18702|18690|18702|18690|18702|18690|9
1728048940000|2024-10-04 13:35:40|18703.2|18691.2|18699.5|18687.5|18704.4|18692.4|18698.4|18686.4|24
1728048950000|2024-10-04 13:35:50|18700.7|18688.7|18702.1|18690.1|18702.1|18690.1|18699.6|18687.6|25
1728048960000|2024-10-04 13:36:00|18704.6|18692.6|18702.1|18690.1|18704.6|18692.6|18702.1|18690.1|25
1728048970000|2024-10-04 13:36:10|18701|18689|18702.1|18690.1|18702.1|18690.1|18701|18689|6
1728048980000|2024-10-04 13:36:20|18702.2|18690.2|18699.6|18687.6|18704.6|18692.6|18699.6|18687.6|41
1728048990000|2024-10-04 13:36:30|18698.5|18686.5|18703.3|18691.3|18704.6|18692.6|18698.5|18686.5|9
1728049000000|2024-10-04 13:36:40|18703.2|18691.2|18703.3|18691.3|18703.3|18691.3|18702.1|18690.1|9
1728049010000|2024-10-04 13:36:50|18700.8|18688.8|18700.8|18688.8|18700.9|18688.9|18697.3|18685.3|23
1728049020000|2024-10-04 13:37:00|18701|18689|18700.7|18688.7|18703.3|18691.3|18700.7|18688.7|22
1728049030000|2024-10-04 13:37:10|18700.8|18688.8|18702|18690|18702|18690|18700.7|18688.7|2
1728049040000|2024-10-04 13:37:20|18700.8|18688.8|18698.4|18686.4|18702|18690|18698.4|18686.4|28
1728049050000|2024-10-04 13:37:30|18699.6|18687.6|18703.3|18691.3|18703.3|18691.3|18698.5|18686.5|3
1728049060000|2024-10-04 13:37:40|18704.5|18692.5|18699.6|18687.6|18704.5|18692.5|18699.5|18687.5|9
1728049070000|2024-10-04 13:37:50|18698.3|18686.3|18695.7|18683.7|18698.3|18686.3|18694.6|18682.6|22
1728049080000|2024-10-04 13:38:00|18696.8|18684.8|18694.4|18682.4|18697|18685|18690.7|18678.7|17
1728049090000|2024-10-04 13:38:10|18695.6|18683.6|18695.6|18683.6|18696.8|18684.8|18695.6|18683.6|5
1728049100000|2024-10-04 13:38:20|18694.4|18682.4|18693.2|18681.2|18695.6|18683.6|18690.7|18678.7|11
1728049110000|2024-10-04 13:38:30|18694.3|18682.3|18691.9|18679.9|18694.3|18682.3|18691.9|18679.9|2
1728049120000|2024-10-04 13:38:40|18691.8|18679.8|18691.9|18679.9|18691.9|18679.9|18691.8|18679.8|2
1728049130000|2024-10-04 13:38:50|||||||||3
1728049140000|2024-10-04 13:39:00|18693.1|18681.1|18696.9|18684.9|18696.9|18684.9|18693.1|18681.1|12
1728049150000|2024-10-04 13:39:10|18694.3|18682.3|18698.1|18686.1|18699.3|18687.3|18694.3|18682.3|16
1728049160000|2024-10-04 13:39:20|18696.8|18684.8|18695.6|18683.6|18698.2|18686.2|18694.3|18682.3|7
1728049170000|2024-10-04 13:39:30|18694.4|18682.4|18693.2|18681.2|18695.6|18683.6|18691.8|18679.8|12
1728049180000|2024-10-04 13:39:40|18695.6|18683.6|18694.3|18682.3|18695.6|18683.6|18691.8|18679.8|35
1728049190000|2024-10-04 13:39:50|18695.5|18683.5|18685.7|18673.7|18695.5|18683.5|18685.7|18673.7|6
1728049200000|2024-10-04 13:40:00|18684.5|18672.5|18688.2|18676.2|18688.2|18676.2|18684.5|18672.5|16
1728049210000|2024-10-04 13:40:10|18689.4|18677.4|18689.4|18677.4|18690.7|18678.7|18688.2|18676.2|7
1728049220000|2024-10-04 13:40:20|18691.9|18679.9|18689.4|18677.4|18691.9|18679.9|18689.4|18677.4|3
1728049230000|2024-10-04 13:40:30|18688.2|18676.2|18685.7|18673.7|18688.2|18676.2|18683.3|18671.3|33
1728049240000|2024-10-04 13:40:40|18684.5|18672.5|18683.2|18671.2|18684.5|18672.5|18678.3|18666.3|22
1728049250000|2024-10-04 13:40:50|18684.4|18672.4|18683|18671|18684.4|18672.4|18683|18671|8
1728049260000|2024-10-04 13:41:00|18684.2|18672.2|18683|18671|18684.2|18672.2|18681.9|18669.9|23
1728049270000|2024-10-04 13:41:10|18681.8|18669.8|18684.2|18672.2|18686.7|18674.7|18680.5|18668.5|9
1728049280000|2024-10-04 13:41:20|18685.4|18673.4|18685.3|18673.3|18685.4|18673.4|18684.1|18672.1|20
1728049290000|2024-10-04 13:41:30|18684.1|18672.1|18685.4|18673.4|18687.9|18675.9|18684.1|18672.1|14
1728049300000|2024-10-04 13:41:40|18685.3|18673.3|18681.6|18669.6|18685.3|18673.3|18680.4|18668.4|15
1728049310000|2024-10-04 13:41:50|18680.4|18668.4|18679.1|18667.1|18681.7|18669.7|18679.1|18667.1|24
1728049320000|2024-10-04 13:42:00|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|18676.6|18664.6|6
1728049330000|2024-10-04 13:42:10|18679|18667|18679|18667|18679|18667|18679|18667|4
1728049340000|2024-10-04 13:42:20|18677.7|18665.7|18677.6|18665.6|18680.1|18668.1|18676.4|18664.4|22
1728049350000|2024-10-04 13:42:30|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|3
1728049360000|2024-10-04 13:42:40|18677.7|18665.7|18678.9|18666.9|18680.2|18668.2|18677.6|18665.6|6
1728049370000|2024-10-04 13:42:50|18676.6|18664.6|18676.4|18664.4|18676.6|18664.6|18676.4|18664.4|3
1728049380000|2024-10-04 13:43:00|18674|18662|18673.9|18661.9|18675.2|18663.2|18671.5|18659.5|25
1728049390000|2024-10-04 13:43:10|18675.1|18663.1|18675.2|18663.2|18675.2|18663.2|18673.9|18661.9|6
1728049400000|2024-10-04 13:43:20|18676.4|18664.4|18672.7|18660.7|18676.4|18664.4|18671.7|18659.7|31
1728049410000|2024-10-04 13:43:30|18671.6|18659.6|18672.7|18660.7|18672.7|18660.7|18671.4|18659.4|6
1728049420000|2024-10-04 13:43:40|18673.9|18661.9|18675.2|18663.2|18676.4|18664.4|18673.9|18661.9|9
1728049430000|2024-10-04 13:43:50|18676.4|18664.4|18675.1|18663.1|18676.4|18664.4|18673.9|18661.9|8
1728049440000|2024-10-04 13:44:00|18675.2|18663.2|18676.6|18664.6|18676.6|18664.6|18675.2|18663.2|10
1728049450000|2024-10-04 13:44:10|18676.5|18664.5|18688.8|18676.8|18688.8|18676.8|18676.4|18664.4|34
1728049460000|2024-10-04 13:44:20|18688.9|18676.9|18686.4|18674.4|18688.9|18676.9|18685.2|18673.2|6
1728049470000|2024-10-04 13:44:30|18688.8|18676.8|18686.4|18674.4|18688.9|18676.9|18686.4|18674.4|18
1728049480000|2024-10-04 13:44:40|18685.2|18673.2|18685.2|18673.2|18685.2|18673.2|18682.7|18670.7|6
1728049490000|2024-10-04 13:44:50|18685.1|18673.1|18685.1|18673.1|18685.2|18673.2|18683.9|18671.9|1
1728049500000|2024-10-04 13:45:00|18685.2|18673.2|18686.6|18674.6|18686.6|18674.6|18684.1|18672.1|15
1728049510000|2024-10-04 13:45:10|18686.4|18674.4|18680.4|18668.4|18686.4|18674.4|18680.4|18668.4|17
1728049520000|2024-10-04 13:45:20|18679.2|18667.2|18681.6|18669.6|18681.6|18669.6|18679.2|18667.2|7
1728049530000|2024-10-04 13:45:30|18679.1|18667.1|18679.1|18667.1|18679.1|18667.1|18679.1|18667.1|2
1728049540000|2024-10-04 13:45:40|18679|18667|18681.5|18669.5|18682.7|18670.7|18679|18667|4
1728049550000|2024-10-04 13:45:50|||||||||2
1728049560000|2024-10-04 13:46:00|18681.6|18669.6|18681.5|18669.5|18681.6|18669.6|18681.5|18669.5|13
1728049570000|2024-10-04 13:46:10|||||||||1
1728049580000|2024-10-04 13:46:20|18679.1|18667.1|18682.7|18670.7|18682.7|18670.7|18679.1|18667.1|16
1728049590000|2024-10-04 13:46:30|18683.9|18671.9|18685.2|18673.2|18685.2|18673.2|18683.9|18671.9|8
1728049600000|2024-10-04 13:46:40|18684.1|18672.1|18685.3|18673.3|18685.3|18673.3|18684.1|18672.1|0
1728049610000|2024-10-04 13:46:50|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|1
1728049620000|2024-10-04 13:47:00|18684|18672|18684.1|18672.1|18684.1|18672.1|18682.8|18670.8|4
1728049630000|2024-10-04 13:47:10|18685.2|18673.2|18685.2|18673.2|18685.2|18673.2|18684.1|18672.1|7
1728049640000|2024-10-04 13:47:20|18686.5|18674.5|18686.6|18674.6|18686.6|18674.6|18686.5|18674.5|0
1728049650000|2024-10-04 13:47:30|||||||||3
1728049660000|2024-10-04 13:47:40|18680.5|18668.5|18681.6|18669.6|18681.6|18669.6|18680.4|18668.4|7
1728049670000|2024-10-04 13:47:50|18681.7|18669.7|18680.3|18668.3|18681.7|18669.7|18679.1|18667.1|10
1728049680000|2024-10-04 13:48:00|18681.6|18669.6|18689|18677|18689|18677|18681.6|18669.6|49
1728049690000|2024-10-04 13:48:10|18694|18682|18694.1|18682.1|18695.2|18683.2|18694|18682|12
1728049700000|2024-10-04 13:48:20|18695.2|18683.2|18695.2|18683.2|18696.5|18684.5|18695.2|18683.2|12
1728049710000|2024-10-04 13:48:30|18696.3|18684.3|18695.2|18683.2|18696.3|18684.3|18695.2|18683.2|4
1728049720000|2024-10-04 13:48:40|||||||||3
1728049730000|2024-10-04 13:48:50|18696.3|18684.3|18696.3|18684.3|18696.3|18684.3|18696.3|18684.3|6
1728049750000|2024-10-04 13:49:10|18696.4|18684.4|18701.5|18689.5|18701.5|18689.5|18696.4|18684.4|10
1728049770000|2024-10-04 13:49:30|18701.6|18689.6|18701.6|18689.6|18701.6|18689.6|18701.6|18689.6|9
1728049780000|2024-10-04 13:49:40|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|0
1728049790000|2024-10-04 13:49:50|18701.6|18689.6|18703.9|18691.9|18703.9|18691.9|18701.6|18689.6|7
1728049800000|2024-10-04 13:50:00|18704|18692|18713.8|18701.8|18716.3|18704.3|18703.9|18691.9|44
1728049810000|2024-10-04 13:50:10|18715|18703|18713.9|18701.9|18716.3|18704.3|18713.9|18701.9|17
1728049820000|2024-10-04 13:50:20|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|2
1728049830000|2024-10-04 13:50:30|18711.4|18699.4|18710.1|18698.1|18712.6|18700.6|18708.8|18696.8|22
1728049840000|2024-10-04 13:50:40|18711.3|18699.3|18708.9|18696.9|18711.4|18699.4|18708.9|18696.9|4
1728049850000|2024-10-04 13:50:50|18710|18698|18711.3|18699.3|18711.3|18699.3|18708.8|18696.8|5
1728049860000|2024-10-04 13:51:00|18710.1|18698.1|18711.4|18699.4|18711.4|18699.4|18710|18698|4
1728049870000|2024-10-04 13:51:10|18710.1|18698.1|18708.9|18696.9|18710.1|18698.1|18708.9|18696.9|6
1728049880000|2024-10-04 13:51:20|18710.1|18698.1|18711.4|18699.4|18711.4|18699.4|18710.1|18698.1|10
1728049890000|2024-10-04 13:51:30|||||||||1
1728049900000|2024-10-04 13:51:40|18708.9|18696.9|18710.1|18698.1|18710.1|18698.1|18707.7|18695.7|9
1728049910000|2024-10-04 13:51:50|18710.2|18698.2|18712.7|18700.7|18713.9|18701.9|18710.2|18698.2|8
1728049920000|2024-10-04 13:52:00|18713.9|18701.9|18715.3|18703.3|18716.4|18704.4|18713.9|18701.9|5
1728049930000|2024-10-04 13:52:10|18716.4|18704.4|18712.8|18700.8|18716.4|18704.4|18712.8|18700.8|6
1728049940000|2024-10-04 13:52:20|18713.9|18701.9|18712.8|18700.8|18713.9|18701.9|18712.8|18700.8|3
1728049950000|2024-10-04 13:52:30|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|18712.8|18700.8|3
1728049960000|2024-10-04 13:52:40|||||||||1
1728049970000|2024-10-04 13:52:50|18711.6|18699.6|18710.3|18698.3|18711.6|18699.6|18707.9|18695.9|18
1728049980000|2024-10-04 13:53:00|18710.2|18698.2|18710.3|18698.3|18711.4|18699.4|18708.9|18696.9|1
1728049990000|2024-10-04 13:53:10|18708.9|18696.9|18703.9|18691.9|18708.9|18696.9|18703.9|18691.9|14
1728050000000|2024-10-04 13:53:20|18705.2|18693.2|18703.9|18691.9|18705.2|18693.2|18703.9|18691.9|2
1728050010000|2024-10-04 13:53:30|18702.6|18690.6|18701.4|18689.4|18702.6|18690.6|18701.4|18689.4|3
1728050020000|2024-10-04 13:53:40|18699.1|18687.1|18700.2|18688.2|18700.2|18688.2|18698.9|18686.9|9
1728050030000|2024-10-04 13:53:50|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|18697.6|18685.6|16
1728050040000|2024-10-04 13:54:00|18697.7|18685.7|18700.1|18688.1|18701.4|18689.4|18697.7|18685.7|22
1728050050000|2024-10-04 13:54:10|18698.9|18686.9|18696.4|18684.4|18700.1|18688.1|18696.4|18684.4|2
1728050060000|2024-10-04 13:54:20|18697.8|18685.8|18695.1|18683.1|18697.8|18685.8|18693.9|18681.9|9
1728050070000|2024-10-04 13:54:30|18695.2|18683.2|18695.1|18683.1|18696.4|18684.4|18695.1|18683.1|0
1728050080000|2024-10-04 13:54:40|18693.9|18681.9|18693.9|18681.9|18695.1|18683.1|18691.4|18679.4|11
1728050090000|2024-10-04 13:54:50|18695.1|18683.1|18692.6|18680.6|18696.4|18684.4|18692.6|18680.6|6
1728050100000|2024-10-04 13:55:00|18695.1|18683.1|18696.4|18684.4|18696.4|18684.4|18691.4|18679.4|25
1728050110000|2024-10-04 13:55:10|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|17
1728050120000|2024-10-04 13:55:20|18697.6|18685.6|18695.1|18683.1|18697.6|18685.6|18693.9|18681.9|6
1728050130000|2024-10-04 13:55:30|18695.2|18683.2|18695.1|18683.1|18696.4|18684.4|18695.1|18683.1|1
1728050140000|2024-10-04 13:55:40|18696.3|18684.3|18696.4|18684.4|18697.6|18685.6|18693.9|18681.9|9
1728050150000|2024-10-04 13:55:50|18695.1|18683.1|18696.4|18684.4|18696.4|18684.4|18695.1|18683.1|2
1728050160000|2024-10-04 13:56:00|18695.1|18683.1|18697.6|18685.6|18698.9|18686.9|18695.1|18683.1|6
1728050170000|2024-10-04 13:56:10|18697.5|18685.5|18696.4|18684.4|18697.6|18685.6|18696.4|18684.4|2
1728050180000|2024-10-04 13:56:20|18697.5|18685.5|18698.8|18686.8|18700|18688|18696.3|18684.3|12
1728050190000|2024-10-04 13:56:30|18700|18688|18701.2|18689.2|18701.2|18689.2|18700|18688|3
1728050200000|2024-10-04 13:56:40|18700|18688|18700|18688|18700|18688|18698.8|18686.8|7
1728050210000|2024-10-04 13:56:50|18698.8|18686.8|18700|18688|18700|18688|18698.8|18686.8|4
1728050220000|2024-10-04 13:57:00|18701.2|18689.2|18701.3|18689.3|18707.4|18695.4|18701.2|18689.2|21
1728050230000|2024-10-04 13:57:10|18703.6|18691.6|18701.3|18689.3|18703.7|18691.7|18701.2|18689.2|9
1728050240000|2024-10-04 13:57:20|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|7
1728050250000|2024-10-04 13:57:30|18696.5|18684.5|18700.1|18688.1|18700.1|18688.1|18696.4|18684.4|11
1728050260000|2024-10-04 13:57:40|18700.2|18688.2|18701.4|18689.4|18703.8|18691.8|18700.1|18688.1|6
1728050270000|2024-10-04 13:57:50|18700.3|18688.3|18700.3|18688.3|18701.4|18689.4|18700.2|18688.2|0
1728050280000|2024-10-04 13:58:00|18701.4|18689.4|18701.4|18689.4|18701.4|18689.4|18700.1|18688.1|1
1728050290000|2024-10-04 13:58:10|18702.7|18690.7|18703.9|18691.9|18706.4|18694.4|18701.4|18689.4|4
1728050300000|2024-10-04 13:58:20|18702.7|18690.7|18706.3|18694.3|18706.3|18694.3|18702.7|18690.7|3
1728050310000|2024-10-04 13:58:30|18706.4|18694.4|18707.6|18695.6|18707.7|18695.7|18706.4|18694.4|12
1728050320000|2024-10-04 13:58:40|18708.9|18696.9|18703.9|18691.9|18708.9|18696.9|18703.9|18691.9|9
1728050330000|2024-10-04 13:58:50|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|18705.1|18693.1|9
1728050340000|2024-10-04 13:59:00|18706.3|18694.3|18706.4|18694.4|18706.4|18694.4|18705.1|18693.1|8
1728050350000|2024-10-04 13:59:10|18705.1|18693.1|18702.6|18690.6|18706.4|18694.4|18702.6|18690.6|14
1728050360000|2024-10-04 13:59:20|18701.4|18689.4|18702.6|18690.6|18702.6|18690.6|18701.4|18689.4|9
1728050370000|2024-10-04 13:59:30|18703.9|18691.9|18701.4|18689.4|18703.9|18691.9|18701.4|18689.4|16
1728050380000|2024-10-04 13:59:40|18703.9|18691.9|18705|18693|18706.2|18694.2|18703.7|18691.7|16
1728050390000|2024-10-04 13:59:50|18704.7|18692.7|18700|18688|18704.7|18692.7|18700|18688|14
1728050400000|2024-10-04 14:00:00|18701.2|18689.2|18703.8|18691.8|18705|18693|18698.8|18686.8|15
1728050410000|2024-10-04 14:00:10|18705|18693|18703.8|18691.8|18706.3|18694.3|18702.5|18690.5|8
1728050420000|2024-10-04 14:00:20|18703.6|18691.6|18702.5|18690.5|18705|18693|18701.3|18689.3|15
1728050430000|2024-10-04 14:00:30|18701.3|18689.3|18702.5|18690.5|18703.8|18691.8|18701.3|18689.3|7
1728050440000|2024-10-04 14:00:40|18702.6|18690.6|18702.5|18690.5|18703.8|18691.8|18702.5|18690.5|6
1728050450000|2024-10-04 14:00:50|18703.8|18691.8|18703.8|18691.8|18705|18693|18702.6|18690.6|7
1728050460000|2024-10-04 14:01:00|18701.3|18689.3|18703.8|18691.8|18703.8|18691.8|18701.3|18689.3|5
1728050470000|2024-10-04 14:01:10|18705|18693|18705.1|18693.1|18706.3|18694.3|18703.9|18691.9|15
1728050480000|2024-10-04 14:01:20|18706.3|18694.3|18702.6|18690.6|18706.3|18694.3|18701.4|18689.4|25
1728050490000|2024-10-04 14:01:30|18702.7|18690.7|18702.6|18690.6|18705.1|18693.1|18702.6|18690.6|6
1728050500000|2024-10-04 14:01:40|18701.4|18689.4|18702.6|18690.6|18705.1|18693.1|18701.4|18689.4|14
1728050510000|2024-10-04 14:01:50|18701.4|18689.4|18702.6|18690.6|18702.6|18690.6|18701.4|18689.4|5
1728050520000|2024-10-04 14:02:00|18703.8|18691.8|18702.6|18690.6|18703.9|18691.9|18701.4|18689.4|7
1728050530000|2024-10-04 14:02:10|18702.7|18690.7|18702.7|18690.7|18705.1|18693.1|18701.4|18689.4|14
1728050540000|2024-10-04 14:02:20|18702.8|18690.8|18696.7|18684.7|18706.3|18694.3|18696.7|18684.7|22
1728050550000|2024-10-04 14:02:30|18697.9|18685.9|18697.8|18685.8|18700.4|18688.4|18696.7|18684.7|10
1728050560000|2024-10-04 14:02:40|18697.9|18685.9|18696.7|18684.7|18697.9|18685.9|18695.4|18683.4|12
1728050570000|2024-10-04 14:02:50|18696.6|18684.6|18697.9|18685.9|18697.9|18685.9|18695.4|18683.4|7
1728050580000|2024-10-04 14:03:00|18699.1|18687.1|18696.7|18684.7|18699.2|18687.2|18695.4|18683.4|11
1728050590000|2024-10-04 14:03:10|18695.6|18683.6|18694.2|18682.2|18695.6|18683.6|18694.2|18682.2|6
1728050600000|2024-10-04 14:03:20|18690.7|18678.7|18694.2|18682.2|18694.2|18682.2|18690.7|18678.7|20
1728050610000|2024-10-04 14:03:30|18691.7|18679.7|18692.9|18680.9|18692.9|18680.9|18691.7|18679.7|11
1728050620000|2024-10-04 14:03:40|18689.2|18677.2|18686.7|18674.7|18689.2|18677.2|18685.4|18673.4|16
1728050630000|2024-10-04 14:03:50|18689.1|18677.1|18687.8|18675.8|18689.2|18677.2|18686.6|18674.6|27
1728050640000|2024-10-04 14:04:00|18686.6|18674.6|18690.3|18678.3|18691.6|18679.6|18686.6|18674.6|6
1728050650000|2024-10-04 14:04:10|18689|18677|18685.3|18673.3|18689|18677|18684|18672|19
1728050660000|2024-10-04 14:04:20|18684|18672|18686.5|18674.5|18686.5|18674.5|18684|18672|0
1728050670000|2024-10-04 14:04:30|18686.6|18674.6|18686.6|18674.6|18689|18677|18686.6|18674.6|17
1728050680000|2024-10-04 14:04:40|18687.8|18675.8|18686.5|18674.5|18687.8|18675.8|18686.5|18674.5|4
1728050690000|2024-10-04 14:04:50|18686.4|18674.4|18686.4|18674.4|18687.6|18675.6|18682.6|18670.6|13
1728050700000|2024-10-04 14:05:00|18687.6|18675.6|18680.3|18668.3|18688.9|18676.9|18680.3|18668.3|22
1728050710000|2024-10-04 14:05:10|18680.2|18668.2|18681.4|18669.4|18681.4|18669.4|18680.2|18668.2|1
1728050720000|2024-10-04 14:05:20|18680.3|18668.3|18679|18667|18680.3|18668.3|18679|18667|5
1728050730000|2024-10-04 14:05:30|18680.2|18668.2|18687.6|18675.6|18687.6|18675.6|18680.2|18668.2|30
1728050740000|2024-10-04 14:05:40|18688.9|18676.9|18687.6|18675.6|18688.9|18676.9|18686.4|18674.4|1
1728050750000|2024-10-04 14:05:50|18686.4|18674.4|18682.5|18670.5|18686.4|18674.4|18681.4|18669.4|11
1728050760000|2024-10-04 14:06:00|18683.7|18671.7|18677.5|18665.5|18684.9|18672.9|18676.3|18664.3|10
1728050770000|2024-10-04 14:06:10|18676.3|18664.3|18676.2|18664.2|18680|18668|18676.2|18664.2|20
1728050780000|2024-10-04 14:06:20|18677.3|18665.3|18678.6|18666.6|18678.6|18666.6|18676|18664|8
1728050790000|2024-10-04 14:06:30|18678.7|18666.7|18682.3|18670.3|18682.3|18670.3|18677.5|18665.5|33
1728050800000|2024-10-04 14:06:40|18682.5|18670.5|18678.5|18666.5|18683.7|18671.7|18678.5|18666.5|17
1728050810000|2024-10-04 14:06:50|18681|18669|18681.1|18669.1|18681.2|18669.2|18681|18669|4
1728050820000|2024-10-04 14:07:00|18681.2|18669.2|18681|18669|18681.2|18669.2|18678.5|18666.5|5
1728050830000|2024-10-04 14:07:10|18680.7|18668.7|18665.9|18653.9|18680.7|18668.7|18663.4|18651.4|45
1728050840000|2024-10-04 14:07:20|18664.7|18652.7|18664.7|18652.7|18665.9|18653.9|18664.7|18652.7|2
1728050850000|2024-10-04 14:07:30|18664.8|18652.8|18667.1|18655.1|18672.2|18660.2|18664.8|18652.8|16
1728050860000|2024-10-04 14:07:40|18668.4|18656.4|18660.9|18648.9|18668.5|18656.5|18660.9|18648.9|8
1728050870000|2024-10-04 14:07:50|18663.4|18651.4|18665.9|18653.9|18667|18655|18662.1|18650.1|40
1728050880000|2024-10-04 14:08:00|18665.8|18653.8|18662|18650|18667|18655|18662|18650|10
1728050890000|2024-10-04 14:08:10|18659.5|18647.5|18658.2|18646.2|18662|18650|18658.2|18646.2|11
1728050900000|2024-10-04 14:08:20|18655.7|18643.7|18655.8|18643.8|18656.9|18644.9|18654.5|18642.5|9
1728050910000|2024-10-04 14:08:30|18655.9|18643.9|18653.4|18641.4|18657|18645|18653.4|18641.4|5
1728050920000|2024-10-04 14:08:40|18653.3|18641.3|18657|18645|18657|18645|18653.3|18641.3|6
1728050930000|2024-10-04 14:08:50|18657.1|18645.1|18657.2|18645.2|18657.2|18645.2|18655.9|18643.9|4
1728050940000|2024-10-04 14:09:00|18656|18644|18650.9|18638.9|18656|18644|18650.9|18638.9|9
1728050950000|2024-10-04 14:09:10|18647.2|18635.2|18648.5|18636.5|18648.5|18636.5|18643.5|18631.5|30
1728050960000|2024-10-04 14:09:20|18649.7|18637.7|18651.1|18639.1|18651.1|18639.1|18648.5|18636.5|7
1728050970000|2024-10-04 14:09:30|18652.3|18640.3|18653.5|18641.5|18653.5|18641.5|18651.1|18639.1|6
1728050980000|2024-10-04 14:09:40|18654.7|18642.7|18658.5|18646.5|18658.5|18646.5|18654.7|18642.7|7
1728050990000|2024-10-04 14:09:50|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.5|18646.5|1
1728051000000|2024-10-04 14:10:00|18657.4|18645.4|18654.8|18642.8|18657.4|18645.4|18654.8|18642.8|12
1728051010000|2024-10-04 14:10:10|18653.5|18641.5|18658.5|18646.5|18658.5|18646.5|18651|18639|25
1728051020000|2024-10-04 14:10:20|18658.7|18646.7|18658.5|18646.5|18658.7|18646.7|18658.5|18646.5|9
1728051030000|2024-10-04 14:10:30|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18656.2|18644.2|7
1728051040000|2024-10-04 14:10:40|18657.4|18645.4|18657.5|18645.5|18657.5|18645.5|18657.4|18645.4|0
1728051050000|2024-10-04 14:10:50|18658.7|18646.7|18661.2|18649.2|18661.2|18649.2|18658.7|18646.7|5
1728051060000|2024-10-04 14:11:00|18661.1|18649.1|18659.9|18647.9|18661.1|18649.1|18658.7|18646.7|10
1728051070000|2024-10-04 14:11:10|18660|18648|18654.8|18642.8|18660|18648|18653.7|18641.7|6
1728051080000|2024-10-04 14:11:20|18653.7|18641.7|18648.7|18636.7|18657.3|18645.3|18648.7|18636.7|13
1728051090000|2024-10-04 14:11:30|18648.6|18636.6|18647.3|18635.3|18649.8|18637.8|18647.3|18635.3|8
1728051100000|2024-10-04 14:11:40|18646.2|18634.2|18646.2|18634.2|18647.5|18635.5|18646.1|18634.1|3
1728051110000|2024-10-04 14:11:50|18647.3|18635.3|18648.7|18636.7|18648.7|18636.7|18646.2|18634.2|4
1728051120000|2024-10-04 14:12:00|18651|18639|18651.2|18639.2|18651.2|18639.2|18649.9|18637.9|13
1728051130000|2024-10-04 14:12:10|18651.1|18639.1|18652.4|18640.4|18653.7|18641.7|18651.1|18639.1|6
1728051140000|2024-10-04 14:12:20|18653.7|18641.7|18656.2|18644.2|18656.2|18644.2|18653.7|18641.7|9
1728051150000|2024-10-04 14:12:30|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|2
1728051160000|2024-10-04 14:12:40|18656.2|18644.2|18657.3|18645.3|18657.3|18645.3|18656.2|18644.2|2
1728051170000|2024-10-04 14:12:50|18653.7|18641.7|18654.8|18642.8|18654.8|18642.8|18653.7|18641.7|7
1728051180000|2024-10-04 14:13:00|18656.2|18644.2|18652.3|18640.3|18656.2|18644.2|18652.3|18640.3|6
1728051190000|2024-10-04 14:13:10|18653.7|18641.7|18654.8|18642.8|18654.8|18642.8|18653.7|18641.7|9
1728051210000|2024-10-04 14:13:30|18656.2|18644.2|18656.2|18644.2|18656.2|18644.2|18656.2|18644.2|3
1728051220000|2024-10-04 14:13:40|18654.8|18642.8|18656.2|18644.2|18656.2|18644.2|18654.8|18642.8|2
1728051230000|2024-10-04 14:13:50|18664.8|18652.8|18661.2|18649.2|18664.8|18652.8|18660|18648|7
1728051240000|2024-10-04 14:14:00|18662.3|18650.3|18659.8|18647.8|18662.3|18650.3|18659.8|18647.8|4
1728051250000|2024-10-04 14:14:10|18661|18649|18659.9|18647.9|18661.2|18649.2|18659.9|18647.9|2
1728051260000|2024-10-04 14:14:20|18659.8|18647.8|18656.3|18644.3|18659.8|18647.8|18656.2|18644.2|18
1728051270000|2024-10-04 14:14:30|18655|18643|18656.3|18644.3|18656.3|18644.3|18655|18643|7
1728051280000|2024-10-04 14:14:40|18656.2|18644.2|18656.2|18644.2|18656.2|18644.2|18653.8|18641.8|1
1728051290000|2024-10-04 14:14:50|||||||||3
1728051300000|2024-10-04 14:15:00|18657.5|18645.5|18655|18643|18658.8|18646.8|18655|18643|12
1728051310000|2024-10-04 14:15:10|18656.3|18644.3|18656.3|18644.3|18656.3|18644.3|18655.1|18643.1|4
1728051320000|2024-10-04 14:15:20|18657.5|18645.5|18660|18648|18660|18648|18657.5|18645.5|3
1728051330000|2024-10-04 14:15:30|18660.1|18648.1|18659.9|18647.9|18661.2|18649.2|18656.3|18644.3|25
1728051340000|2024-10-04 14:15:40|18659.8|18647.8|18659.9|18647.9|18661.2|18649.2|18659.8|18647.8|2
1728051350000|2024-10-04 14:15:50|18661.1|18649.1|18659.8|18647.8|18661.2|18649.2|18658.7|18646.7|3
1728051360000|2024-10-04 14:16:00|18658.7|18646.7|18658.7|18646.7|18661.2|18649.2|18658.7|18646.7|5
1728051370000|2024-10-04 14:16:10|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|18659.8|18647.8|2
1728051380000|2024-10-04 14:16:20|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|2
1728051390000|2024-10-04 14:16:30|18661|18649|18659.8|18647.8|18661|18649|18658.5|18646.5|6
1728051400000|2024-10-04 14:16:40|18661|18649|18659.8|18647.8|18661|18649|18658.6|18646.6|5
1728051410000|2024-10-04 14:16:50|18660.9|18648.9|18664.7|18652.7|18664.7|18652.7|18660.9|18648.9|22
1728051420000|2024-10-04 14:17:00|18663.5|18651.5|18666|18654|18666|18654|18663.5|18651.5|2
1728051430000|2024-10-04 14:17:10|18668.4|18656.4|18663.6|18651.6|18668.5|18656.5|18663.6|18651.6|8
1728051440000|2024-10-04 14:17:20|18664.8|18652.8|18666.1|18654.1|18666.1|18654.1|18664.8|18652.8|2
1728051450000|2024-10-04 14:17:30|18666.2|18654.2|18664.8|18652.8|18666.2|18654.2|18663.7|18651.7|7
1728051460000|2024-10-04 14:17:40|18663.7|18651.7|18664.9|18652.9|18664.9|18652.9|18663.7|18651.7|4
1728051470000|2024-10-04 14:17:50|18664.8|18652.8|18666.2|18654.2|18666.2|18654.2|18664.8|18652.8|7
1728051480000|2024-10-04 14:18:00|18666.3|18654.3|18666.3|18654.3|18666.3|18654.3|18666.3|18654.3|17
1728051490000|2024-10-04 14:18:10|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18671.2|18659.2|7
1728051500000|2024-10-04 14:18:20|18673.7|18661.7|18673.7|18661.7|18673.7|18661.7|18672.3|18660.3|3
1728051510000|2024-10-04 14:18:30|18673.6|18661.6|18669.9|18657.9|18673.6|18661.6|18669.9|18657.9|13
1728051520000|2024-10-04 14:18:40|18669.8|18657.8|18669.8|18657.8|18671.2|18659.2|18668.7|18656.7|11
1728051530000|2024-10-04 14:18:50|18671.1|18659.1|18668.8|18656.8|18671.2|18659.2|18668.8|18656.8|1
1728051540000|2024-10-04 14:19:00|18668.7|18656.7|18673.7|18661.7|18673.7|18661.7|18668.7|18656.7|7
1728051550000|2024-10-04 14:19:10|18672.3|18660.3|18673.7|18661.7|18673.7|18661.7|18672.3|18660.3|10
1728051570000|2024-10-04 14:19:30|||||||||3
1728051580000|2024-10-04 14:19:40|18676.1|18664.1|18678.7|18666.7|18678.7|18666.7|18674.9|18662.9|4
1728051600000|2024-10-04 14:20:00|18679.8|18667.8|18682.2|18670.2|18683.4|18671.4|18678.7|18666.7|17
1728051610000|2024-10-04 14:20:10|18682.3|18670.3|18682.2|18670.2|18682.3|18670.3|18682.2|18670.2|2
1728051620000|2024-10-04 14:20:20|18683.4|18671.4|18683.4|18671.4|18683.4|18671.4|18682.2|18670.2|3
1728051630000|2024-10-04 14:20:30|18684.6|18672.6|18684.7|18672.7|18684.7|18672.7|18684.6|18672.6|4
1728051640000|2024-10-04 14:20:40|18683.5|18671.5|18684.7|18672.7|18684.7|18672.7|18683.5|18671.5|2
1728051650000|2024-10-04 14:20:50|18685.9|18673.9|18682.2|18670.2|18685.9|18673.9|18680.9|18668.9|10
1728051660000|2024-10-04 14:21:00|18681|18669|18682.3|18670.3|18683.5|18671.5|18681|18669|9
1728051670000|2024-10-04 14:21:10|18681.1|18669.1|18682.3|18670.3|18683.4|18671.4|18681|18669|6
1728051680000|2024-10-04 14:21:20|18683.4|18671.4|18682.3|18670.3|18683.4|18671.4|18682.3|18670.3|5
1728051690000|2024-10-04 14:21:30|18681.1|18669.1|18677.2|18665.2|18681.1|18669.1|18677.2|18665.2|9
1728051700000|2024-10-04 14:21:40|18678.4|18666.4|18677.2|18665.2|18678.4|18666.4|18677.2|18665.2|2
1728051710000|2024-10-04 14:21:50|18680.9|18668.9|18678.4|18666.4|18680.9|18668.9|18678.3|18666.3|17
1728051720000|2024-10-04 14:22:00|18677.2|18665.2|18677.2|18665.2|18678.4|18666.4|18677.2|18665.2|13
1728051730000|2024-10-04 14:22:10|18676|18664|18673.4|18661.4|18676|18664|18673.4|18661.4|3
1728051740000|2024-10-04 14:22:20|||||||||4
1728051750000|2024-10-04 14:22:30|18673.5|18661.5|18672.2|18660.2|18673.5|18661.5|18672.2|18660.2|11
1728051760000|2024-10-04 14:22:40|18673.5|18661.5|18672.2|18660.2|18673.5|18661.5|18671|18659|2
1728051770000|2024-10-04 14:22:50|18672.3|18660.3|18673.5|18661.5|18674.7|18662.7|18672.3|18660.3|6
1728051780000|2024-10-04 14:23:00|18671|18659|18667.2|18655.2|18671|18659|18667.2|18655.2|7
1728051790000|2024-10-04 14:23:10|18667.3|18655.3|18668.5|18656.5|18668.5|18656.5|18667.3|18655.3|0
1728051800000|2024-10-04 14:23:20|18669.7|18657.7|18673.5|18661.5|18674.7|18662.7|18669.7|18657.7|11
1728051810000|2024-10-04 14:23:30|18674.7|18662.7|18674.7|18662.7|18674.7|18662.7|18673.5|18661.5|1
1728051820000|2024-10-04 14:23:40|18674.8|18662.8|18676|18664|18676|18664|18674.8|18662.8|0
1728051830000|2024-10-04 14:23:50|18677.2|18665.2|18677.2|18665.2|18677.2|18665.2|18677.1|18665.1|1
1728051840000|2024-10-04 14:24:00|18677.1|18665.1|18677.2|18665.2|18677.2|18665.2|18677.1|18665.1|2
1728051850000|2024-10-04 14:24:10|18678.5|18666.5|18678.5|18666.5|18678.5|18666.5|18678.5|18666.5|1
1728051860000|2024-10-04 14:24:20|18677.2|18665.2|18677.2|18665.2|18677.2|18665.2|18676|18664|3
1728051870000|2024-10-04 14:24:30|18678.4|18666.4|18678.5|18666.5|18678.5|18666.5|18677.2|18665.2|5
1728051890000|2024-10-04 14:24:50|18674.9|18662.9|18676|18664|18676|18664|18674.9|18662.9|5
1728051900000|2024-10-04 14:25:00|18674.9|18662.9|18674.7|18662.7|18675.9|18663.9|18674.7|18662.7|6
1728051910000|2024-10-04 14:25:10|18675.9|18663.9|18673.5|18661.5|18675.9|18663.9|18673.5|18661.5|2
1728051920000|2024-10-04 14:25:20|18672.2|18660.2|18669.9|18657.9|18672.2|18660.2|18669.9|18657.9|16
1728051930000|2024-10-04 14:25:30|18671.1|18659.1|18667.5|18655.5|18671.1|18659.1|18667.5|18655.5|7
1728051940000|2024-10-04 14:25:40|18666.2|18654.2|18665.1|18653.1|18666.2|18654.2|18665|18653|3
1728051950000|2024-10-04 14:25:50|18666.2|18654.2|18668.7|18656.7|18668.7|18656.7|18666.2|18654.2|5
1728051960000|2024-10-04 14:26:00|18667.5|18655.5|18666.3|18654.3|18667.5|18655.5|18666.3|18654.3|3
1728051970000|2024-10-04 14:26:10|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18665|18653|3
1728051980000|2024-10-04 14:26:20|18667.5|18655.5|18667.5|18655.5|18667.5|18655.5|18667.5|18655.5|3
1728051990000|2024-10-04 14:26:30|||||||||1
1728052010000|2024-10-04 14:26:50|||||||||2
1728052020000|2024-10-04 14:27:00|18667.6|18655.6|18661.3|18649.3|18667.6|18655.6|18661.3|18649.3|18
1728052030000|2024-10-04 14:27:10|18665|18653|18665|18653|18665|18653|18661.4|18649.4|5
1728052040000|2024-10-04 14:27:20|18663.8|18651.8|18666.3|18654.3|18666.3|18654.3|18663.8|18651.8|2
1728052050000|2024-10-04 14:27:30|||||||||2
1728052060000|2024-10-04 14:27:40|18667.5|18655.5|18666.3|18654.3|18667.5|18655.5|18665.1|18653.1|16
1728052070000|2024-10-04 14:27:50|18667.5|18655.5|18665.1|18653.1|18667.5|18655.5|18665.1|18653.1|2
1728052080000|2024-10-04 14:28:00|18665|18653|18667.5|18655.5|18667.5|18655.5|18665|18653|4
1728052090000|2024-10-04 14:28:10|18667.4|18655.4|18667.5|18655.5|18667.5|18655.5|18665|18653|2
1728052100000|2024-10-04 14:28:20|18665|18653|18661.3|18649.3|18665|18653|18658.8|18646.8|10
1728052110000|2024-10-04 14:28:30|18660|18648|18656.5|18644.5|18661.3|18649.3|18656.4|18644.4|18
1728052120000|2024-10-04 14:28:40|18656.4|18644.4|18656.5|18644.5|18656.5|18644.5|18656.4|18644.4|15
1728052130000|2024-10-04 14:28:50|18656.4|18644.4|18655.2|18643.2|18656.4|18644.4|18653.9|18641.9|21
1728052140000|2024-10-04 14:29:00|18655.1|18643.1|18660|18648|18660.1|18648.1|18655.1|18643.1|8
1728052150000|2024-10-04 14:29:10|18660.1|18648.1|18660.2|18648.2|18661.3|18649.3|18660.1|18648.1|0
1728052160000|2024-10-04 14:29:20|18661.3|18649.3|18655|18643|18661.3|18649.3|18655|18643|11
1728052170000|2024-10-04 14:29:30|||||||||9
1728052180000|2024-10-04 14:29:40|18656.2|18644.2|18655|18643|18656.3|18644.3|18655|18643|0
1728052190000|2024-10-04 14:29:50|||||||||1
1728052200000|2024-10-04 14:30:00|18653.8|18641.8|18652.4|18640.4|18653.8|18641.8|18651.2|18639.2|13
1728052210000|2024-10-04 14:30:10|18653.6|18641.6|18653.7|18641.7|18654.9|18642.9|18653.6|18641.6|4
1728052220000|2024-10-04 14:30:20|18651.3|18639.3|18651.2|18639.2|18651.3|18639.3|18651.2|18639.2|3
1728052230000|2024-10-04 14:30:30|||||||||3
1728052240000|2024-10-04 14:30:40|18648.8|18636.8|18648.7|18636.7|18648.8|18636.8|18648.7|18636.7|5
1728052250000|2024-10-04 14:30:50|18648.8|18636.8|18653.7|18641.7|18653.7|18641.7|18648.8|18636.8|5
1728052260000|2024-10-04 14:31:00|18651.2|18639.2|18648.7|18636.7|18651.2|18639.2|18648.7|18636.7|21
1728052270000|2024-10-04 14:31:10|18649.9|18637.9|18651.1|18639.1|18651.1|18639.1|18648.7|18636.7|5
1728052280000|2024-10-04 14:31:20|18648.7|18636.7|18636.1|18624.1|18649.9|18637.9|18636.1|18624.1|37
1728052290000|2024-10-04 14:31:30|18634.7|18622.7|18632.2|18620.2|18634.7|18622.7|18631|18619|16
1728052300000|2024-10-04 14:31:40|18631|18619|18632.2|18620.2|18632.2|18620.2|18631|18619|7
1728052310000|2024-10-04 14:31:50|18633.4|18621.4|18626|18614|18638.5|18626.5|18626|18614|58
1728052320000|2024-10-04 14:32:00|18627.2|18615.2|18626|18614|18628.5|18616.5|18623.5|18611.5|8
1728052330000|2024-10-04 14:32:10|18627.2|18615.2|18632.2|18620.2|18632.2|18620.2|18627.2|18615.2|25
1728052340000|2024-10-04 14:32:20|18632.4|18620.4|18633.6|18621.6|18633.6|18621.6|18632.4|18620.4|1
1728052350000|2024-10-04 14:32:30|18636|18624|18638.5|18626.5|18639.7|18627.7|18636|18624|13
1728052360000|2024-10-04 14:32:40|18639.7|18627.7|18641|18629|18641|18629|18638.5|18626.5|2
1728052370000|2024-10-04 14:32:50|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|4
1728052380000|2024-10-04 14:33:00|18639.9|18627.9|18647.2|18635.2|18647.2|18635.2|18639.8|18627.8|9
1728052390000|2024-10-04 14:33:10|18646|18634|18646|18634|18648.5|18636.5|18646|18634|10
1728052400000|2024-10-04 14:33:20|18647.2|18635.2|18650.9|18638.9|18650.9|18638.9|18646|18634|3
1728052410000|2024-10-04 14:33:30|18652.1|18640.1|18658.3|18646.3|18658.3|18646.3|18652.1|18640.1|32
1728052420000|2024-10-04 14:33:40|18656|18644|18658.3|18646.3|18658.3|18646.3|18655.9|18643.9|4
1728052430000|2024-10-04 14:33:50|18658.4|18646.4|18660.9|18648.9|18660.9|18648.9|18658.4|18646.4|12
1728052440000|2024-10-04 14:34:00|18663.3|18651.3|18662.1|18650.1|18663.3|18651.3|18660.9|18648.9|26
1728052450000|2024-10-04 14:34:10|18660.9|18648.9|18662.1|18650.1|18662.1|18650.1|18660.9|18648.9|0
1728052460000|2024-10-04 14:34:20|18663.3|18651.3|18659.6|18647.6|18663.3|18651.3|18659.6|18647.6|7
1728052470000|2024-10-04 14:34:30|18658.3|18646.3|18662|18650|18662|18650|18658.3|18646.3|0
1728052480000|2024-10-04 14:34:40|18662.1|18650.1|18663.4|18651.4|18663.4|18651.4|18660.9|18648.9|2
1728052490000|2024-10-04 14:34:50|18663.3|18651.3|18662.1|18650.1|18663.4|18651.4|18662.1|18650.1|2
1728052510000|2024-10-04 14:35:10|18660.9|18648.9|18658.5|18646.5|18660.9|18648.9|18658.5|18646.5|19
1728052520000|2024-10-04 14:35:20|18657.2|18645.2|18657.3|18645.3|18658.5|18646.5|18657.2|18645.2|7
1728052530000|2024-10-04 14:35:30|||||||||2
1728052540000|2024-10-04 14:35:40|18658.5|18646.5|18659.8|18647.8|18659.8|18647.8|18658.5|18646.5|8
1728052550000|2024-10-04 14:35:50|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|0
1728052560000|2024-10-04 14:36:00|18656.1|18644.1|18652.3|18640.3|18656.1|18644.1|18649.9|18637.9|3
1728052570000|2024-10-04 14:36:10|18651.1|18639.1|18651|18639|18653.5|18641.5|18651|18639|3
1728052580000|2024-10-04 14:36:20|18652.3|18640.3|18649.8|18637.8|18652.3|18640.3|18649.7|18637.7|2
1728052600000|2024-10-04 14:36:40|18648.5|18636.5|18648.5|18636.5|18648.5|18636.5|18647.4|18635.4|1
1728052610000|2024-10-04 14:36:50|18647.2|18635.2|18647.1|18635.1|18647.2|18635.2|18647.1|18635.1|11
1728052620000|2024-10-04 14:37:00|18648.4|18636.4|18647.2|18635.2|18648.4|18636.4|18647.2|18635.2|0
1728052630000|2024-10-04 14:37:10|18648.4|18636.4|18644.7|18632.7|18648.4|18636.4|18644.6|18632.6|5
1728052640000|2024-10-04 14:37:20|18644.6|18632.6|18642.3|18630.3|18644.7|18632.7|18642.2|18630.2|12
1728052650000|2024-10-04 14:37:30|18642.4|18630.4|18642.2|18630.2|18643.5|18631.5|18642.2|18630.2|0
1728052670000|2024-10-04 14:37:50|18643.5|18631.5|18644.7|18632.7|18644.7|18632.7|18643.5|18631.5|6
1728052680000|2024-10-04 14:38:00|||||||||1
1728052690000|2024-10-04 14:38:10|18644.8|18632.8|18646|18634|18646|18634|18644.8|18632.8|1
1728052700000|2024-10-04 14:38:20|18649.8|18637.8|18653.4|18641.4|18653.4|18641.4|18649.8|18637.8|22
1728052710000|2024-10-04 14:38:30|18654.6|18642.6|18654.7|18642.7|18654.7|18642.7|18653.5|18641.5|2
1728052720000|2024-10-04 14:38:40|18657.2|18645.2|18657.2|18645.2|18657.2|18645.2|18657.2|18645.2|5
1728052730000|2024-10-04 14:38:50|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|6
1728052740000|2024-10-04 14:39:00|18663.3|18651.3|18662.1|18650.1|18663.3|18651.3|18658.4|18646.4|41
1728052750000|2024-10-04 14:39:10|18660.9|18648.9|18664.6|18652.6|18667.1|18655.1|18660.9|18648.9|30
1728052760000|2024-10-04 14:39:20|18664.7|18652.7|18670.7|18658.7|18671.9|18659.9|18664.7|18652.7|15
1728052770000|2024-10-04 14:39:30|18672|18660|18679.4|18667.4|18679.4|18667.4|18672|18660|6
1728052780000|2024-10-04 14:39:40|18676.9|18664.9|18679.4|18667.4|18679.4|18667.4|18676.9|18664.9|10
1728052790000|2024-10-04 14:39:50|18680.6|18668.6|18678.4|18666.4|18680.7|18668.7|18678.2|18666.2|16
1728052800000|2024-10-04 14:40:00|18678.3|18666.3|18678.2|18666.2|18680.7|18668.7|18675.7|18663.7|7
1728052810000|2024-10-04 14:40:10|18680.6|18668.6|18684.4|18672.4|18684.4|18672.4|18680.6|18668.6|12
1728052820000|2024-10-04 14:40:20|18684.6|18672.6|18695.5|18683.5|18695.5|18683.5|18684.6|18672.6|27
1728052830000|2024-10-04 14:40:30|18696.7|18684.7|18699.3|18687.3|18703|18691|18696.7|18684.7|28
1728052840000|2024-10-04 14:40:40|18698.1|18686.1|18699.3|18687.3|18699.3|18687.3|18698.1|18686.1|4
1728052850000|2024-10-04 14:40:50|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|1
1728052860000|2024-10-04 14:41:00|18698.1|18686.1|18693.1|18681.1|18698.1|18686.1|18693.1|18681.1|5
1728052870000|2024-10-04 14:41:10|18694.3|18682.3|18695.6|18683.6|18695.6|18683.6|18694.3|18682.3|2
1728052880000|2024-10-04 14:41:20|18695.7|18683.7|18693.1|18681.1|18696.9|18684.9|18693|18681|1
1728052890000|2024-10-04 14:41:30|18694.3|18682.3|18694.3|18682.3|18694.3|18682.3|18694.3|18682.3|2
1728052900000|2024-10-04 14:41:40|18693.1|18681.1|18693.1|18681.1|18694.3|18682.3|18693.1|18681.1|3
1728052910000|2024-10-04 14:41:50|18691.8|18679.8|18694.3|18682.3|18694.3|18682.3|18691.8|18679.8|9
1728052920000|2024-10-04 14:42:00|18693.1|18681.1|18690.6|18678.6|18693.1|18681.1|18690.6|18678.6|6
1728052930000|2024-10-04 14:42:10|18696.9|18684.9|18694.4|18682.4|18696.9|18684.9|18694.4|18682.4|7
1728052940000|2024-10-04 14:42:20|18695.5|18683.5|18695.6|18683.6|18695.6|18683.6|18695.5|18683.5|0
1728052960000|2024-10-04 14:42:40|18696.8|18684.8|18696.8|18684.8|18696.8|18684.8|18696.8|18684.8|1
1728052970000|2024-10-04 14:42:50|18698.1|18686.1|18698|18686|18698.1|18686.1|18698|18686|7
1728052980000|2024-10-04 14:43:00|18696.8|18684.8|18694.4|18682.4|18696.8|18684.8|18691.9|18679.9|10
1728052990000|2024-10-04 14:43:10|18695.5|18683.5|18696.8|18684.8|18696.8|18684.8|18695.5|18683.5|1
1728053000000|2024-10-04 14:43:20|18694.4|18682.4|18694.4|18682.4|18694.4|18682.4|18694.4|18682.4|2
1728053020000|2024-10-04 14:43:40|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|14
1728053030000|2024-10-04 14:43:50|18695.7|18683.7|18692.1|18680.1|18695.7|18683.7|18692.1|18680.1|5
1728053040000|2024-10-04 14:44:00|18690.9|18678.9|18694.6|18682.6|18695.8|18683.8|18690.9|18678.9|7
1728053050000|2024-10-04 14:44:10|18694.5|18682.5|18694.5|18682.5|18694.6|18682.6|18694.5|18682.5|0
1728053060000|2024-10-04 14:44:20|18694.4|18682.4|18694.6|18682.6|18694.6|18682.6|18694.4|18682.4|6
1728053070000|2024-10-04 14:44:30|18697|18685|18696.9|18684.9|18697|18685|18696.9|18684.9|4
1728053080000|2024-10-04 14:44:40|18700.5|18688.5|18704.4|18692.4|18709.3|18697.3|18700.5|18688.5|28
1728053090000|2024-10-04 14:44:50|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|21
1728053100000|2024-10-04 14:45:00|18700.8|18688.8|18703.1|18691.1|18703.1|18691.1|18700.6|18688.6|3
1728053110000|2024-10-04 14:45:10|18705.6|18693.6|18706.9|18694.9|18706.9|18694.9|18705.6|18693.6|12
1728053120000|2024-10-04 14:45:20|18705.8|18693.8|18708.3|18696.3|18708.3|18696.3|18705.8|18693.8|8
1728053130000|2024-10-04 14:45:30|18706.9|18694.9|18699.6|18687.6|18706.9|18694.9|18699.6|18687.6|16
1728053140000|2024-10-04 14:45:40|18700.8|18688.8|18694.6|18682.6|18700.8|18688.8|18694.6|18682.6|3
1728053150000|2024-10-04 14:45:50|||||||||5
1728053160000|2024-10-04 14:46:00|18693.4|18681.4|18698.4|18686.4|18699.6|18687.6|18693.4|18681.4|4
1728053170000|2024-10-04 14:46:10|18697.1|18685.1|18697.1|18685.1|18698.4|18686.4|18697.1|18685.1|6
1728053180000|2024-10-04 14:46:20|18694.7|18682.7|18695.9|18683.9|18695.9|18683.9|18694.7|18682.7|1
1728053190000|2024-10-04 14:46:30|18694.7|18682.7|18699.6|18687.6|18699.7|18687.7|18694.7|18682.7|5
1728053200000|2024-10-04 14:46:40|18698.4|18686.4|18699.6|18687.6|18699.6|18687.6|18698.4|18686.4|3
1728053210000|2024-10-04 14:46:50|18698.4|18686.4|18702.1|18690.1|18703.3|18691.3|18697.2|18685.2|12
1728053220000|2024-10-04 14:47:00|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|14
1728053230000|2024-10-04 14:47:10|||||||||1
1728053240000|2024-10-04 14:47:20|18702|18690|18700.8|18688.8|18702|18690|18700.8|18688.8|4
1728053250000|2024-10-04 14:47:30|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|2
1728053260000|2024-10-04 14:47:40|18702|18690|18699.7|18687.7|18702|18690|18699.5|18687.5|6
1728053270000|2024-10-04 14:47:50|18698.5|18686.5|18699.7|18687.7|18700.8|18688.8|18697.2|18685.2|7
1728053280000|2024-10-04 14:48:00|18698.6|18686.6|18697.2|18685.2|18698.6|18686.6|18696|18684|4
1728053290000|2024-10-04 14:48:10|18698.4|18686.4|18704.7|18692.7|18704.7|18692.7|18698.4|18686.4|8
1728053300000|2024-10-04 14:48:20|18704.6|18692.6|18702.1|18690.1|18704.6|18692.6|18702.1|18690.1|19
1728053320000|2024-10-04 14:48:40|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|0
1728053330000|2024-10-04 14:48:50|18702.1|18690.1|18702.1|18690.1|18702.1|18690.1|18702.1|18690.1|1
1728053340000|2024-10-04 14:49:00|18703.3|18691.3|18703.4|18691.4|18703.4|18691.4|18701|18689|3
1728053350000|2024-10-04 14:49:10|||||||||1
1728053360000|2024-10-04 14:49:20|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|4
1728053380000|2024-10-04 14:49:40|18694.7|18682.7|18693.6|18681.6|18694.7|18682.7|18693.6|18681.6|1
1728053390000|2024-10-04 14:49:50|18693.5|18681.5|18692.2|18680.2|18693.5|18681.5|18692.2|18680.2|1
1728053400000|2024-10-04 14:50:00|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|0
1728053410000|2024-10-04 14:50:10|18692.2|18680.2|18695.9|18683.9|18695.9|18683.9|18692.2|18680.2|6
1728053420000|2024-10-04 14:50:20|||||||||8
1728053430000|2024-10-04 14:50:30|18696|18684|18699.6|18687.6|18699.7|18687.7|18696|18684|6
1728053440000|2024-10-04 14:50:40|18700.8|18688.8|18700.9|18688.9|18700.9|18688.9|18700.8|18688.8|1
1728053450000|2024-10-04 14:50:50|18700.8|18688.8|18700.9|18688.9|18700.9|18688.9|18700.8|18688.8|6
1728053460000|2024-10-04 14:51:00|18699.7|18687.7|18699.6|18687.6|18699.7|18687.7|18698.4|18686.4|4
1728053470000|2024-10-04 14:51:10|18698.4|18686.4|18699.6|18687.6|18699.6|18687.6|18698.4|18686.4|4
1728053480000|2024-10-04 14:51:20|18700.8|18688.8|18700.9|18688.9|18700.9|18688.9|18698.4|18686.4|5
1728053490000|2024-10-04 14:51:30|18699.7|18687.7|18703.3|18691.3|18703.3|18691.3|18699.7|18687.7|3
1728053500000|2024-10-04 14:51:40|18703.4|18691.4|18704.6|18692.6|18704.6|18692.6|18703.4|18691.4|9
1728053510000|2024-10-04 14:51:50|18704.4|18692.4|18697.1|18685.1|18704.4|18692.4|18695.9|18683.9|19
1728053520000|2024-10-04 14:52:00|18694.6|18682.6|18697.1|18685.1|18698.4|18686.4|18694.6|18682.6|10
1728053540000|2024-10-04 14:52:20|18697.2|18685.2|18697.3|18685.3|18698.4|18686.4|18697.2|18685.2|2
1728053550000|2024-10-04 14:52:30|18698.5|18686.5|18698.6|18686.6|18698.6|18686.6|18697.3|18685.3|3
1728053560000|2024-10-04 14:52:40|18696.1|18684.1|18694.8|18682.8|18697.2|18685.2|18694.8|18682.8|3
1728053570000|2024-10-04 14:52:50|18694.7|18682.7|18694.7|18682.7|18696|18684|18694.7|18682.7|4
1728053580000|2024-10-04 14:53:00|||||||||1
1728053590000|2024-10-04 14:53:10|18693.6|18681.6|18694.7|18682.7|18696|18684|18693.6|18681.6|10
1728053600000|2024-10-04 14:53:20|18696|18684|18702.3|18690.3|18703.5|18691.5|18696|18684|10
1728053610000|2024-10-04 14:53:30|18693.6|18681.6|18697.2|18685.2|18697.2|18685.2|18693.6|18681.6|32
1728053620000|2024-10-04 14:53:40|18693.6|18681.6|18696|18684|18696|18684|18693.6|18681.6|2
1728053630000|2024-10-04 14:53:50|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|1
1728053640000|2024-10-04 14:54:00|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|2
1728053650000|2024-10-04 14:54:10|18695.9|18683.9|18694.7|18682.7|18697.1|18685.1|18694.7|18682.7|6
1728053660000|2024-10-04 14:54:20|18694.6|18682.6|18694.7|18682.7|18694.7|18682.7|18694.6|18682.6|3
1728053670000|2024-10-04 14:54:30|||||||||2
1728053680000|2024-10-04 14:54:40|18693.4|18681.4|18690.9|18678.9|18693.4|18681.4|18690.9|18678.9|8
1728053690000|2024-10-04 14:54:50|18693.3|18681.3|18692.2|18680.2|18693.4|18681.4|18692.2|18680.2|1
1728053700000|2024-10-04 14:55:00|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|0
1728053720000|2024-10-04 14:55:20|18693.3|18681.3|18690.9|18678.9|18693.3|18681.3|18690.9|18678.9|9
1728053730000|2024-10-04 14:55:30|18687.2|18675.2|18689.7|18677.7|18689.7|18677.7|18687.2|18675.2|5
1728053740000|2024-10-04 14:55:40|18690.9|18678.9|18689.7|18677.7|18690.9|18678.9|18689.7|18677.7|4
1728053750000|2024-10-04 14:55:50|18689.6|18677.6|18688.4|18676.4|18689.6|18677.6|18687.1|18675.1|2
1728053760000|2024-10-04 14:56:00|18688.5|18676.5|18689.7|18677.7|18689.7|18677.7|18688.5|18676.5|0
1728053770000|2024-10-04 14:56:10|||||||||1
1728053800000|2024-10-04 14:56:40|18685.9|18673.9|18688.4|18676.4|18688.4|18676.4|18685.9|18673.9|3
1728053830000|2024-10-04 14:57:10|18688.6|18676.6|18693.4|18681.4|18693.4|18681.4|18688.6|18676.6|8
1728053840000|2024-10-04 14:57:20|18693.5|18681.5|18698.5|18686.5|18699.7|18687.7|18693.5|18681.5|12
1728053850000|2024-10-04 14:57:30|18699.6|18687.6|18699.6|18687.6|18700.8|18688.8|18699.6|18687.6|4
1728053870000|2024-10-04 14:57:50|18698.4|18686.4|18697.2|18685.2|18699.6|18687.6|18697.2|18685.2|4
1728053880000|2024-10-04 14:58:00|18696|18684|18697.2|18685.2|18697.2|18685.2|18696|18684|3
1728053890000|2024-10-04 14:58:10|18696|18684|18697.2|18685.2|18697.2|18685.2|18696|18684|6
1728053900000|2024-10-04 14:58:20|18696|18684|18694.6|18682.6|18696|18684|18694.6|18682.6|4
1728053910000|2024-10-04 14:58:30|18693.4|18681.4|18693.4|18681.4|18694.6|18682.6|18693.4|18681.4|0
1728053920000|2024-10-04 14:58:40|18690.9|18678.9|18692.2|18680.2|18692.2|18680.2|18690.9|18678.9|1
1728053930000|2024-10-04 14:58:50|18689.8|18677.8|18692.1|18680.1|18692.1|18680.1|18689.7|18677.7|3
1728053940000|2024-10-04 14:59:00|18692.2|18680.2|18697.1|18685.1|18697.1|18685.1|18692.2|18680.2|3
1728053950000|2024-10-04 14:59:10|18699.6|18687.6|18699.6|18687.6|18699.6|18687.6|18699.6|18687.6|3
1728053960000|2024-10-04 14:59:20|18699.7|18687.7|18699.7|18687.7|18700.8|18688.8|18699.6|18687.6|2
1728053970000|2024-10-04 14:59:30|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|3
1728053980000|2024-10-04 14:59:40|18699.6|18687.6|18699.7|18687.7|18699.7|18687.7|18699.6|18687.6|12
1728053990000|2024-10-04 14:59:50|18698.5|18686.5|18697.2|18685.2|18698.5|18686.5|18697.2|18685.2|4
1728054000000|2024-10-04 15:00:00|18698.4|18686.4|18702.2|18690.2|18702.2|18690.2|18698.4|18686.4|16
1728054010000|2024-10-04 15:00:10|18703.4|18691.4|18704.6|18692.6|18704.6|18692.6|18703.4|18691.4|1
1728054020000|2024-10-04 15:00:20|18705.9|18693.9|18704.6|18692.6|18707.1|18695.1|18704.6|18692.6|8
1728054030000|2024-10-04 15:00:30|18705.8|18693.8|18708.3|18696.3|18708.3|18696.3|18705.8|18693.8|8
1728054040000|2024-10-04 15:00:40|18705.9|18693.9|18707.1|18695.1|18707.1|18695.1|18705.9|18693.9|3
1728054060000|2024-10-04 15:01:00|18705.9|18693.9|18705.8|18693.8|18707.1|18695.1|18705.7|18693.7|26
1728054070000|2024-10-04 15:01:10|||||||||1
1728054080000|2024-10-04 15:01:20|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|1
1728054100000|2024-10-04 15:01:40|18705.8|18693.8|18699.6|18687.6|18705.8|18693.8|18699.6|18687.6|27
1728054110000|2024-10-04 15:01:50|18698.4|18686.4|18698.3|18686.3|18698.4|18686.4|18698.3|18686.3|2
1728054120000|2024-10-04 15:02:00|18697.1|18685.1|18695.9|18683.9|18697.1|18685.1|18694.7|18682.7|3
1728054130000|2024-10-04 15:02:10|18693.4|18681.4|18687.2|18675.2|18693.4|18681.4|18687.2|18675.2|13
1728054140000|2024-10-04 15:02:20|18684.6|18672.6|18684.7|18672.7|18684.7|18672.7|18684.6|18672.6|6
1728054150000|2024-10-04 15:02:30|18682.2|18670.2|18687.2|18675.2|18687.2|18675.2|18682.2|18670.2|20
1728054160000|2024-10-04 15:02:40|18688.4|18676.4|18689.6|18677.6|18689.6|18677.6|18687.1|18675.1|1
1728054170000|2024-10-04 15:02:50|18690.8|18678.8|18687.1|18675.1|18690.8|18678.8|18687.1|18675.1|4
1728054180000|2024-10-04 15:03:00|18688.3|18676.3|18687.1|18675.1|18688.3|18676.3|18685.9|18673.9|8
1728054190000|2024-10-04 15:03:10|18689.5|18677.5|18692.1|18680.1|18692.1|18680.1|18689.5|18677.5|2
1728054200000|2024-10-04 15:03:20|18693.3|18681.3|18689.6|18677.6|18693.4|18681.4|18689.6|18677.6|6
1728054210000|2024-10-04 15:03:30|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|7
1728054220000|2024-10-04 15:03:40|18689.6|18677.6|18684.6|18672.6|18689.6|18677.6|18684.6|18672.6|12
1728054230000|2024-10-04 15:03:50|18687|18675|18687|18675|18687|18675|18687|18675|0
1728054240000|2024-10-04 15:04:00|18688.2|18676.2|18689.5|18677.5|18689.5|18677.5|18688.2|18676.2|1
1728054250000|2024-10-04 15:04:10|18690.8|18678.8|18687|18675|18690.8|18678.8|18687|18675|3
1728054260000|2024-10-04 15:04:20|18685.8|18673.8|18685.8|18673.8|18685.8|18673.8|18685.8|18673.8|0
1728054270000|2024-10-04 15:04:30|18684.5|18672.5|18684.6|18672.6|18684.6|18672.6|18684.5|18672.5|1
1728054280000|2024-10-04 15:04:40|18683.4|18671.4|18687|18675|18687|18675|18683.3|18671.3|1
1728054300000|2024-10-04 15:05:00|18688.3|18676.3|18689.5|18677.5|18690.8|18678.8|18688.3|18676.3|4
1728054310000|2024-10-04 15:05:10|18689.6|18677.6|18689.6|18677.6|18690.9|18678.9|18689.6|18677.6|14
1728054320000|2024-10-04 15:05:20|18689.7|18677.7|18692.1|18680.1|18692.1|18680.1|18687.2|18675.2|17
1728054330000|2024-10-04 15:05:30|18694.6|18682.6|18695.9|18683.9|18695.9|18683.9|18694.6|18682.6|6
1728054340000|2024-10-04 15:05:40|18697.1|18685.1|18697.1|18685.1|18697.1|18685.1|18695.9|18683.9|16
1728054350000|2024-10-04 15:05:50|18695.9|18683.9|18695.9|18683.9|18697.1|18685.1|18695.9|18683.9|8
1728054360000|2024-10-04 15:06:00|18697.1|18685.1|18697.1|18685.1|18697.1|18685.1|18697.1|18685.1|1
1728054370000|2024-10-04 15:06:10|18695.9|18683.9|18689.6|18677.6|18695.9|18683.9|18688.6|18676.6|13
1728054380000|2024-10-04 15:06:20|18688.4|18676.4|18693.4|18681.4|18693.4|18681.4|18688.4|18676.4|3
1728054390000|2024-10-04 15:06:30|18695.9|18683.9|18697.1|18685.1|18697.1|18685.1|18695.9|18683.9|14
1728054400000|2024-10-04 15:06:40|18702.4|18690.4|18707.3|18695.3|18707.3|18695.3|18702.3|18690.3|63
1728054410000|2024-10-04 15:06:50|18704.9|18692.9|18703.7|18691.7|18704.9|18692.9|18703.7|18691.7|6
1728054420000|2024-10-04 15:07:00|18703.5|18691.5|18700|18688|18703.7|18691.7|18698.7|18686.7|16
1728054430000|2024-10-04 15:07:10|18699.9|18687.9|18698.7|18686.7|18699.9|18687.9|18697.6|18685.6|15
1728054440000|2024-10-04 15:07:20|18697.6|18685.6|18698.7|18686.7|18698.8|18686.8|18697.6|18685.6|3
1728054450000|2024-10-04 15:07:30|18697.6|18685.6|18697.7|18685.7|18697.7|18685.7|18695.2|18683.2|16
1728054460000|2024-10-04 15:07:40|||||||||1
1728054470000|2024-10-04 15:07:50|18698.9|18686.9|18698.9|18686.9|18700.1|18688.1|18697.7|18685.7|1
1728054490000|2024-10-04 15:08:10|18700.1|18688.1|18700.1|18688.1|18700.1|18688.1|18700.1|18688.1|3
1728054500000|2024-10-04 15:08:20|18699|18687|18699|18687|18700.1|18688.1|18699|18687|0
1728054510000|2024-10-04 15:08:30|||||||||1
1728054520000|2024-10-04 15:08:40|18701.3|18689.3|18696.4|18684.4|18701.3|18689.3|18696.4|18684.4|8
1728054530000|2024-10-04 15:08:50|18695.2|18683.2|18697.7|18685.7|18700.1|18688.1|18695.2|18683.2|1
1728054540000|2024-10-04 15:09:00|18698.9|18686.9|18695.2|18683.2|18698.9|18686.9|18694|18682|9
1728054550000|2024-10-04 15:09:10|||||||||1
1728054560000|2024-10-04 15:09:20|18696.4|18684.4|18695.2|18683.2|18696.4|18684.4|18695.2|18683.2|8
1728054570000|2024-10-04 15:09:30|18694|18682|18695.2|18683.2|18695.3|18683.3|18694|18682|1
1728054580000|2024-10-04 15:09:40|18694|18682|18694|18682|18695.2|18683.2|18694|18682|0
1728054590000|2024-10-04 15:09:50|18692.8|18680.8|18690.2|18678.2|18692.8|18680.8|18690.2|18678.2|3
1728054620000|2024-10-04 15:10:20|18690.4|18678.4|18692.8|18680.8|18692.8|18680.8|18690.4|18678.4|10
1728054640000|2024-10-04 15:10:40|18694|18682|18695.2|18683.2|18695.2|18683.2|18694|18682|1
1728054650000|2024-10-04 15:10:50|18695.1|18683.1|18694|18682|18695.2|18683.2|18694|18682|12
1728054660000|2024-10-04 15:11:00|18691.5|18679.5|18690.2|18678.2|18691.5|18679.5|18690.2|18678.2|8
1728054670000|2024-10-04 15:11:10|18689|18677|18691.5|18679.5|18691.5|18679.5|18689|18677|2
1728054680000|2024-10-04 15:11:20|18686.8|18674.8|18682.9|18670.9|18687.7|18675.7|18681.5|18669.5|44
1728054690000|2024-10-04 15:11:30|18684|18672|18684|18672|18685.3|18673.3|18684|18672|1
1728054700000|2024-10-04 15:11:40|18681.7|18669.7|18680.5|18668.5|18682.9|18670.9|18680.5|18668.5|6
1728054710000|2024-10-04 15:11:50|18680.4|18668.4|18685.4|18673.4|18685.4|18673.4|18680.4|18668.4|5
1728054720000|2024-10-04 15:12:00|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|1
1728054730000|2024-10-04 15:12:10|18683|18671|18679.3|18667.3|18683|18671|18679.3|18667.3|4
1728054740000|2024-10-04 15:12:20|18682.9|18670.9|18680.5|18668.5|18684.2|18672.2|18679.3|18667.3|16
1728054750000|2024-10-04 15:12:30|18679.3|18667.3|18670.6|18658.6|18679.3|18667.3|18670.6|18658.6|18
1728054760000|2024-10-04 15:12:40|18670.4|18658.4|18668|18656|18670.4|18658.4|18665.6|18653.6|10
1728054780000|2024-10-04 15:13:00|18665.7|18653.7|18665.5|18653.5|18665.7|18653.7|18664.3|18652.3|6
1728054790000|2024-10-04 15:13:10|18664.3|18652.3|18664.3|18652.3|18666.8|18654.8|18664.3|18652.3|3
1728054800000|2024-10-04 15:13:20|18663.1|18651.1|18660.7|18648.7|18664.3|18652.3|18659.4|18647.4|7
1728054810000|2024-10-04 15:13:30|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|7
1728054820000|2024-10-04 15:13:40|18661.9|18649.9|18659.3|18647.3|18661.9|18649.9|18659.3|18647.3|1
1728054830000|2024-10-04 15:13:50|18660.6|18648.6|18659.3|18647.3|18660.7|18648.7|18659.3|18647.3|2
1728054840000|2024-10-04 15:14:00|18656.8|18644.8|18658|18646|18658.1|18646.1|18656.8|18644.8|3
1728054850000|2024-10-04 15:14:10|18658.1|18646.1|18656.9|18644.9|18659.3|18647.3|18656.9|18644.9|11
1728054860000|2024-10-04 15:14:20|18657|18645|18664.3|18652.3|18664.3|18652.3|18657|18645|10
1728054870000|2024-10-04 15:14:30|18664.2|18652.2|18663.1|18651.1|18664.3|18652.3|18663|18651|4
1728054880000|2024-10-04 15:14:40|18661.8|18649.8|18660.5|18648.5|18661.8|18649.8|18659.3|18647.3|3
1728054890000|2024-10-04 15:14:50|18661.8|18649.8|18659.4|18647.4|18661.8|18649.8|18659.4|18647.4|1
1728054900000|2024-10-04 15:15:00|18660.6|18648.6|18660.5|18648.5|18660.6|18648.6|18659.3|18647.3|2
1728054910000|2024-10-04 15:15:10|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|18658|18646|7
1728054920000|2024-10-04 15:15:20|18663|18651|18661.8|18649.8|18665.5|18653.5|18661.8|18649.8|2
1728054930000|2024-10-04 15:15:30|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|2
1728054940000|2024-10-04 15:15:40|18664.3|18652.3|18664.3|18652.3|18665.5|18653.5|18664.3|18652.3|0
1728054950000|2024-10-04 15:15:50|18665.5|18653.5|18664.3|18652.3|18665.5|18653.5|18664.3|18652.3|0
1728054960000|2024-10-04 15:16:00|18663|18651|18671.7|18659.7|18671.7|18659.7|18663|18651|24
1728054970000|2024-10-04 15:16:10|18672.9|18660.9|18672.9|18660.9|18672.9|18660.9|18672.9|18660.9|3
1728054980000|2024-10-04 15:16:20|18674.2|18662.2|18677.9|18665.9|18677.9|18665.9|18674.2|18662.2|9
1728054990000|2024-10-04 15:16:30|18676.7|18664.7|18676.7|18664.7|18677.9|18665.9|18676.7|18664.7|1
1728055000000|2024-10-04 15:16:40|18674.3|18662.3|18679.2|18667.2|18679.2|18667.2|18674.3|18662.3|19
1728055010000|2024-10-04 15:16:50|18679.1|18667.1|18679.2|18667.2|18680.4|18668.4|18679.1|18667.1|8
1728055020000|2024-10-04 15:17:00|18679.1|18667.1|18679.2|18667.2|18679.2|18667.2|18679.1|18667.1|5
1728055030000|2024-10-04 15:17:10|18676.7|18664.7|18677.9|18665.9|18679.2|18667.2|18676.7|18664.7|4
1728055040000|2024-10-04 15:17:20|18676.7|18664.7|18675.5|18663.5|18676.7|18664.7|18675.4|18663.4|2
1728055050000|2024-10-04 15:17:30|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|3
1728055060000|2024-10-04 15:17:40|18676.8|18664.8|18676.8|18664.8|18678|18666|18676.8|18664.8|24
1728055080000|2024-10-04 15:18:00|18675.5|18663.5|18679.3|18667.3|18680.5|18668.5|18675.5|18663.5|12
1728055090000|2024-10-04 15:18:10|18680.5|18668.5|18684.3|18672.3|18684.3|18672.3|18680.5|18668.5|5
1728055100000|2024-10-04 15:18:20|18683|18671|18684.3|18672.3|18684.3|18672.3|18683|18671|3
1728055110000|2024-10-04 15:18:30|||||||||2
1728055130000|2024-10-04 15:18:50|||||||||1
1728055140000|2024-10-04 15:19:00|||||||||3
1728055150000|2024-10-04 15:19:10|||||||||1
1728055160000|2024-10-04 15:19:20|||||||||1
1728055170000|2024-10-04 15:19:30|||||||||1
1728055190000|2024-10-04 15:19:50|18686.8|18674.8|18685.5|18673.5|18686.8|18674.8|18684.3|18672.3|7
1728055200000|2024-10-04 15:20:00|18686.7|18674.7|18689.1|18677.1|18689.1|18677.1|18686.7|18674.7|37
1728055210000|2024-10-04 15:20:10|18689.2|18677.2|18689.2|18677.2|18689.2|18677.2|18689.2|18677.2|8
1728055240000|2024-10-04 15:20:40|18689.3|18677.3|18684.2|18672.2|18689.3|18677.3|18684.2|18672.2|44
1728055250000|2024-10-04 15:20:50|18685.4|18673.4|18686.5|18674.5|18687.9|18675.9|18684.1|18672.1|30
1728055260000|2024-10-04 15:21:00|18685.3|18673.3|18685.4|18673.4|18689|18677|18685.3|18673.3|9
1728055270000|2024-10-04 15:21:10|18686.5|18674.5|18684|18672|18686.5|18674.5|18681.5|18669.5|19
1728055280000|2024-10-04 15:21:20|18679.1|18667.1|18679.2|18667.2|18679.2|18667.2|18678|18666|3
1728055290000|2024-10-04 15:21:30|||||||||2
1728055300000|2024-10-04 15:21:40|18676.8|18664.8|18670.5|18658.5|18676.8|18664.8|18669.3|18657.3|13
1728055320000|2024-10-04 15:22:00|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|18669.3|18657.3|1
1728055330000|2024-10-04 15:22:10|18669.3|18657.3|18669.2|18657.2|18669.3|18657.3|18669.2|18657.2|3
1728055340000|2024-10-04 15:22:20|18669.4|18657.4|18671.8|18659.8|18671.8|18659.8|18669.4|18657.4|10
1728055350000|2024-10-04 15:22:30|18673|18661|18680.4|18668.4|18680.4|18668.4|18673|18661|20
1728055360000|2024-10-04 15:22:40|18679.2|18667.2|18680.4|18668.4|18680.4|18668.4|18677.9|18665.9|2
1728055380000|2024-10-04 15:23:00|18681.7|18669.7|18680.4|18668.4|18681.7|18669.7|18680.4|18668.4|1
1728055390000|2024-10-04 15:23:10|18679.2|18667.2|18679.2|18667.2|18680.4|18668.4|18678|18666|5
1728055410000|2024-10-04 15:23:30|||||||||1
1728055420000|2024-10-04 15:23:40|18679.3|18667.3|18680.4|18668.4|18680.4|18668.4|18679.3|18667.3|2
1728055430000|2024-10-04 15:23:50|18681.7|18669.7|18680.5|18668.5|18681.7|18669.7|18679.3|18667.3|2
1728055440000|2024-10-04 15:24:00|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|0
1728055450000|2024-10-04 15:24:10|18680.5|18668.5|18681.7|18669.7|18681.7|18669.7|18680.5|18668.5|0
1728055470000|2024-10-04 15:24:30|||||||||1
1728055480000|2024-10-04 15:24:40|18683|18671|18682.9|18670.9|18683|18671|18682.9|18670.9|2
1728055490000|2024-10-04 15:24:50|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|0
1728055500000|2024-10-04 15:25:00|18681.7|18669.7|18679.2|18667.2|18681.7|18669.7|18679.2|18667.2|7
1728055510000|2024-10-04 15:25:10|18680.4|18668.4|18677.9|18665.9|18680.4|18668.4|18677.9|18665.9|3
1728055520000|2024-10-04 15:25:20|18679|18667|18680.4|18668.4|18681.5|18669.5|18677.9|18665.9|3
1728055530000|2024-10-04 15:25:30|||||||||1
1728055540000|2024-10-04 15:25:40|18681.5|18669.5|18679.1|18667.1|18681.5|18669.5|18679.1|18667.1|1
1728055550000|2024-10-04 15:25:50|18681.5|18669.5|18680.4|18668.4|18681.5|18669.5|18680.4|18668.4|2
1728055560000|2024-10-04 15:26:00|18680.2|18668.2|18680.3|18668.3|18680.3|18668.3|18679|18667|1
1728055570000|2024-10-04 15:26:10|||||||||1
1728055580000|2024-10-04 15:26:20|18680.4|18668.4|18679|18667|18680.4|18668.4|18679|18667|2
1728055590000|2024-10-04 15:26:30|18680.3|18668.3|18679|18667|18681.5|18669.5|18679|18667|4
1728055600000|2024-10-04 15:26:40|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|3
1728055610000|2024-10-04 15:26:50|18677.7|18665.7|18677.7|18665.7|18677.7|18665.7|18677.7|18665.7|1
1728055620000|2024-10-04 15:27:00|18679|18667|18677.8|18665.8|18679|18667|18677.8|18665.8|1
1728055630000|2024-10-04 15:27:10|18676.5|18664.5|18677.7|18665.7|18677.7|18665.7|18676.5|18664.5|4
1728055640000|2024-10-04 15:27:20|18677.9|18665.9|18675.4|18663.4|18677.9|18665.9|18675.4|18663.4|14
1728055650000|2024-10-04 15:27:30|18676.6|18664.6|18677.9|18665.9|18679|18667|18676.6|18664.6|5
1728055660000|2024-10-04 15:27:40|18679.1|18667.1|18677.8|18665.8|18679.1|18667.1|18677.8|18665.8|11
1728055670000|2024-10-04 15:27:50|18676.6|18664.6|18677.9|18665.9|18679.1|18667.1|18676.6|18664.6|15
1728055680000|2024-10-04 15:28:00|18679.1|18667.1|18677.7|18665.7|18679.1|18667.1|18677.7|18665.7|3
1728055690000|2024-10-04 15:28:10|18678.9|18666.9|18677.7|18665.7|18678.9|18666.9|18677.7|18665.7|0
1728055700000|2024-10-04 15:28:20|18678.9|18666.9|18677.7|18665.7|18678.9|18666.9|18677.7|18665.7|1
1728055710000|2024-10-04 15:28:30|18674|18662|18674.1|18662.1|18674.1|18662.1|18674|18662|7
1728055720000|2024-10-04 15:28:40|18672.9|18660.9|18674.1|18662.1|18674.1|18662.1|18672.9|18660.9|0
1728055730000|2024-10-04 15:28:50|||||||||3
1728055740000|2024-10-04 15:29:00|18677.7|18665.7|18676.6|18664.6|18679.1|18667.1|18675.2|18663.2|8
1728055750000|2024-10-04 15:29:10|18675.2|18663.2|18676.6|18664.6|18676.6|18664.6|18675.2|18663.2|2
1728055760000|2024-10-04 15:29:20|18677.7|18665.7|18675.2|18663.2|18677.7|18665.7|18675.2|18663.2|3
1728055770000|2024-10-04 15:29:30|18675.3|18663.3|18676.5|18664.5|18676.5|18664.5|18675.3|18663.3|1
1728055790000|2024-10-04 15:29:50|18675.3|18663.3|18671.6|18659.6|18675.3|18663.3|18671.6|18659.6|4
1728055800000|2024-10-04 15:30:00|||||||||1
1728055820000|2024-10-04 15:30:20|18672.7|18660.7|18672.7|18660.7|18672.7|18660.7|18672.7|18660.7|5
1728055830000|2024-10-04 15:30:30|18672.8|18660.8|18681.4|18669.4|18681.4|18669.4|18672.8|18660.8|17
1728055840000|2024-10-04 15:30:40|||||||||8
1728055860000|2024-10-04 15:31:00|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|0
1728055870000|2024-10-04 15:31:10|||||||||7
1728055880000|2024-10-04 15:31:20|18683.8|18671.8|18681.4|18669.4|18683.8|18671.8|18681.4|18669.4|11
1728055890000|2024-10-04 15:31:30|18680.1|18668.1|18681.3|18669.3|18681.3|18669.3|18680.1|18668.1|2
1728055900000|2024-10-04 15:31:40|18681.4|18669.4|18680.2|18668.2|18681.4|18669.4|18680.2|18668.2|1
1728055910000|2024-10-04 15:31:50|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|18680.2|18668.2|0
1728055920000|2024-10-04 15:32:00|18681.3|18669.3|18678.8|18666.8|18681.4|18669.4|18678.8|18666.8|8
1728055930000|2024-10-04 15:32:10|18676.4|18664.4|18673.9|18661.9|18678.8|18666.8|18672.6|18660.6|8
1728055940000|2024-10-04 15:32:20|18672.6|18660.6|18672.6|18660.6|18672.6|18660.6|18671.4|18659.4|3
1728055950000|2024-10-04 15:32:30|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|0
1728055960000|2024-10-04 15:32:40|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|0
1728055970000|2024-10-04 15:32:50|18672.6|18660.6|18672.6|18660.6|18673.9|18661.9|18672.6|18660.6|4
1728055980000|2024-10-04 15:33:00|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|3
1728055990000|2024-10-04 15:33:10|18673.7|18661.7|18670.2|18658.2|18673.7|18661.7|18670.2|18658.2|7
1728056000000|2024-10-04 15:33:20|18667.7|18655.7|18667.7|18655.7|18667.7|18655.7|18667.7|18655.7|1
1728056010000|2024-10-04 15:33:30|18668.9|18656.9|18667.7|18655.7|18669|18657|18667.7|18655.7|1
1728056020000|2024-10-04 15:33:40|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|18667.7|18655.7|0
1728056030000|2024-10-04 15:33:50|18667.7|18655.7|18667.7|18655.7|18667.7|18655.7|18667.7|18655.7|0
1728056040000|2024-10-04 15:34:00|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|1
1728056050000|2024-10-04 15:34:10|18665.1|18653.1|18664.9|18652.9|18665.2|18653.2|18661.4|18649.4|16
1728056060000|2024-10-04 15:34:20|18665.1|18653.1|18662.5|18650.5|18665.1|18653.1|18661.2|18649.2|2
1728056070000|2024-10-04 15:34:30|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|2
1728056080000|2024-10-04 15:34:40|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|6
1728056100000|2024-10-04 15:35:00|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|1
1728056110000|2024-10-04 15:35:10|18660|18648|18661.2|18649.2|18661.2|18649.2|18660|18648|0
1728056120000|2024-10-04 15:35:20|18658.7|18646.7|18657.4|18645.4|18658.7|18646.7|18657.4|18645.4|22
1728056130000|2024-10-04 15:35:30|18656.2|18644.2|18656.2|18644.2|18656.2|18644.2|18656.2|18644.2|0
1728056140000|2024-10-04 15:35:40|18657.4|18645.4|18661.1|18649.1|18661.1|18649.1|18657.4|18645.4|15
1728056150000|2024-10-04 15:35:50|18659.9|18647.9|18663.5|18651.5|18663.5|18651.5|18659.8|18647.8|1
1728056160000|2024-10-04 15:36:00|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18661.2|18649.2|4
1728056170000|2024-10-04 15:36:10|18663.5|18651.5|18662.4|18650.4|18663.5|18651.5|18662.4|18650.4|1
1728056180000|2024-10-04 15:36:20|18661.2|18649.2|18663.5|18651.5|18663.5|18651.5|18658.7|18646.7|8
1728056200000|2024-10-04 15:36:40|18662.4|18650.4|18661.2|18649.2|18662.4|18650.4|18661.2|18649.2|6
1728056210000|2024-10-04 15:36:50|18660|18648|18660|18648|18660|18648|18660|18648|2
1728056220000|2024-10-04 15:37:00|18661.2|18649.2|18666|18654|18666|18654|18661.2|18649.2|7
1728056230000|2024-10-04 15:37:10|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|1
1728056240000|2024-10-04 15:37:20|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|3
1728056260000|2024-10-04 15:37:40|18667.3|18655.3|18667.2|18655.2|18667.3|18655.3|18667.2|18655.2|4
1728056270000|2024-10-04 15:37:50|18666|18654|18668.5|18656.5|18670.9|18658.9|18666|18654|5
1728056280000|2024-10-04 15:38:00|18668.4|18656.4|18668.5|18656.5|18668.5|18656.5|18668.4|18656.4|1
1728056290000|2024-10-04 15:38:10|18669.6|18657.6|18669.7|18657.7|18669.7|18657.7|18668.5|18656.5|4
1728056300000|2024-10-04 15:38:20|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|8
1728056310000|2024-10-04 15:38:30|18668.4|18656.4|18668.5|18656.5|18668.5|18656.5|18668.4|18656.4|2
1728056330000|2024-10-04 15:38:50|||||||||1
1728056340000|2024-10-04 15:39:00|18668.4|18656.4|18665.9|18653.9|18668.4|18656.4|18665.9|18653.9|3
1728056350000|2024-10-04 15:39:10|18666|18654|18668.5|18656.5|18668.5|18656.5|18666|18654|2
1728056360000|2024-10-04 15:39:20|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|17
1728056380000|2024-10-04 15:39:40|||||||||2
1728056390000|2024-10-04 15:39:50|18664.8|18652.8|18663.5|18651.5|18664.8|18652.8|18663.5|18651.5|3
1728056400000|2024-10-04 15:40:00|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|2
1728056410000|2024-10-04 15:40:10|18663.5|18651.5|18663.6|18651.6|18663.6|18651.6|18663.5|18651.5|2
1728056420000|2024-10-04 15:40:20|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|0
1728056430000|2024-10-04 15:40:30|18663.6|18651.6|18663.7|18651.7|18663.7|18651.7|18662.4|18650.4|2
1728056440000|2024-10-04 15:40:40|18666|18654|18664.9|18652.9|18666|18654|18663.7|18651.7|6
1728056450000|2024-10-04 15:40:50|18666|18654|18666.1|18654.1|18667.3|18655.3|18664.9|18652.9|5
1728056460000|2024-10-04 15:41:00|18666|18654|18663.8|18651.8|18666|18654|18663.7|18651.7|11
1728056480000|2024-10-04 15:41:20|18663.7|18651.7|18662.5|18650.5|18663.7|18651.7|18662.5|18650.5|1
1728056490000|2024-10-04 15:41:30|18663.7|18651.7|18663.7|18651.7|18663.7|18651.7|18662.5|18650.5|0
1728056500000|2024-10-04 15:41:40|18662.5|18650.5|18659.9|18647.9|18662.5|18650.5|18658.8|18646.8|19
1728056520000|2024-10-04 15:42:00|18661.1|18649.1|18661.3|18649.3|18661.3|18649.3|18661.1|18649.1|2
1728056530000|2024-10-04 15:42:10|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|11
1728056540000|2024-10-04 15:42:20|18661.3|18649.3|18661.4|18649.4|18661.4|18649.4|18661.3|18649.3|6
1728056550000|2024-10-04 15:42:30|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|0
1728056560000|2024-10-04 15:42:40|18661.4|18649.4|18661.5|18649.5|18661.5|18649.5|18661.4|18649.4|1
1728056570000|2024-10-04 15:42:50|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|0
1728056580000|2024-10-04 15:43:00|||||||||1
1728056590000|2024-10-04 15:43:10|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|1
1728056600000|2024-10-04 15:43:20|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|5
1728056610000|2024-10-04 15:43:30|||||||||1
1728056620000|2024-10-04 15:43:40|18658.7|18646.7|18653.8|18641.8|18658.7|18646.7|18653.8|18641.8|7
1728056630000|2024-10-04 15:43:50|18651.4|18639.4|18651.3|18639.3|18651.4|18639.4|18649|18637|15
1728056640000|2024-10-04 15:44:00|18650.1|18638.1|18652.6|18640.6|18653.8|18641.8|18650.1|18638.1|14
1728056650000|2024-10-04 15:44:10|18653.8|18641.8|18655.1|18643.1|18655.1|18643.1|18653.8|18641.8|1
1728056660000|2024-10-04 15:44:20|18653.8|18641.8|18658.8|18646.8|18658.8|18646.8|18653.8|18641.8|11
1728056670000|2024-10-04 15:44:30|18657.7|18645.7|18660.1|18648.1|18660.1|18648.1|18657.7|18645.7|5
1728056680000|2024-10-04 15:44:40|18659|18647|18661.3|18649.3|18661.3|18649.3|18659|18647|1
1728056690000|2024-10-04 15:44:50|18658.9|18646.9|18657.6|18645.6|18658.9|18646.9|18657.6|18645.6|9
1728056700000|2024-10-04 15:45:00|18657.7|18645.7|18657.7|18645.7|18658.9|18646.9|18657.6|18645.6|3
1728056710000|2024-10-04 15:45:10|18657.6|18645.6|18658.9|18646.9|18658.9|18646.9|18657.6|18645.6|0
1728056720000|2024-10-04 15:45:20|18658.8|18646.8|18658.8|18646.8|18658.8|18646.8|18658.8|18646.8|0
1728056730000|2024-10-04 15:45:30|18660|18648|18660|18648|18660|18648|18660|18648|3
1728056740000|2024-10-04 15:45:40|18658.8|18646.8|18658.8|18646.8|18658.8|18646.8|18658.8|18646.8|0
1728056760000|2024-10-04 15:46:00|||||||||1
1728056770000|2024-10-04 15:46:10|18656.5|18644.5|18656.4|18644.4|18656.5|18644.5|18656.4|18644.4|5
1728056780000|2024-10-04 15:46:20|18657.6|18645.6|18656.4|18644.4|18658.8|18646.8|18655.2|18643.2|3
1728056790000|2024-10-04 15:46:30|18656.5|18644.5|18658.9|18646.9|18659|18647|18656.5|18644.5|2
1728056800000|2024-10-04 15:46:40|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|0
1728056820000|2024-10-04 15:47:00|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|1
1728056830000|2024-10-04 15:47:10|18657.8|18645.8|18658.9|18646.9|18658.9|18646.9|18657.8|18645.8|4
1728056850000|2024-10-04 15:47:30|18658.7|18646.7|18656.4|18644.4|18658.7|18646.7|18654|18642|7
1728056870000|2024-10-04 15:47:50|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|1
1728056880000|2024-10-04 15:48:00|18654|18642|18654|18642|18654|18642|18654|18642|1
1728056910000|2024-10-04 15:48:30|18656.4|18644.4|18655.2|18643.2|18656.4|18644.4|18655.2|18643.2|12
1728056920000|2024-10-04 15:48:40|18655.3|18643.3|18655.3|18643.3|18656.4|18644.4|18654.1|18642.1|2
1728056930000|2024-10-04 15:48:50|18656.4|18644.4|18659|18647|18659|18647|18656.4|18644.4|3
1728056940000|2024-10-04 15:49:00|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|25
1728056950000|2024-10-04 15:49:10|18652.8|18640.8|18654.1|18642.1|18654.1|18642.1|18652.8|18640.8|10
1728056960000|2024-10-04 15:49:20|18654.2|18642.2|18656.6|18644.6|18656.6|18644.6|18654.2|18642.2|6
1728056980000|2024-10-04 15:49:40|18656.7|18644.7|18656.6|18644.6|18659.1|18647.1|18656.6|18644.6|7
1728056990000|2024-10-04 15:49:50|18657.8|18645.8|18659.1|18647.1|18659.1|18647.1|18656.6|18644.6|1
1728057000000|2024-10-04 15:50:00|18659|18647|18659.1|18647.1|18659.1|18647.1|18659|18647|2
1728057010000|2024-10-04 15:50:10|18656.7|18644.7|18659.1|18647.1|18659.1|18647.1|18656.7|18644.7|2
1728057030000|2024-10-04 15:50:30|||||||||2
1728057040000|2024-10-04 15:50:40|18659|18647|18657.8|18645.8|18659|18647|18657.8|18645.8|6
1728057050000|2024-10-04 15:50:50|18659|18647|18659|18647|18659|18647|18659|18647|2
1728057060000|2024-10-04 15:51:00|||||||||2
1728057070000|2024-10-04 15:51:10|18659.1|18647.1|18660.3|18648.3|18660.3|18648.3|18659.1|18647.1|1
1728057090000|2024-10-04 15:51:30|18659|18647|18656.6|18644.6|18659|18647|18656.6|18644.6|3
1728057100000|2024-10-04 15:51:40|18657.8|18645.8|18659.1|18647.1|18659.1|18647.1|18657.8|18645.8|3
1728057110000|2024-10-04 15:51:50|||||||||1
1728057120000|2024-10-04 15:52:00|||||||||1
1728057130000|2024-10-04 15:52:10|18667.9|18655.9|18666.7|18654.7|18667.9|18655.9|18665.5|18653.5|92
1728057140000|2024-10-04 15:52:20|18664.2|18652.2|18665.4|18653.4|18666.7|18654.7|18664.2|18652.2|17
1728057150000|2024-10-04 15:52:30|18664.2|18652.2|18661.7|18649.7|18664.2|18652.2|18661.7|18649.7|11
1728057160000|2024-10-04 15:52:40|18661.8|18649.8|18661.7|18649.7|18661.8|18649.8|18661.7|18649.7|0
1728057170000|2024-10-04 15:52:50|18660.5|18648.5|18661.7|18649.7|18661.7|18649.7|18660.4|18648.4|2
1728057180000|2024-10-04 15:53:00|18663|18651|18663|18651|18663|18651|18663|18651|3
1728057190000|2024-10-04 15:53:10|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18661.7|18649.7|0
1728057200000|2024-10-04 15:53:20|18664.1|18652.1|18661.7|18649.7|18664.1|18652.1|18661.7|18649.7|0
1728057210000|2024-10-04 15:53:30|18661.8|18649.8|18663|18651|18663|18651|18661.8|18649.8|0
1728057220000|2024-10-04 15:53:40|18661.8|18649.8|18663|18651|18663|18651|18661.8|18649.8|4
1728057230000|2024-10-04 15:53:50|18661.7|18649.7|18659.3|18647.3|18661.7|18649.7|18659.3|18647.3|7
1728057240000|2024-10-04 15:54:00|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|8
1728057250000|2024-10-04 15:54:10|18664.3|18652.3|18668|18656|18668|18656|18663.1|18651.1|30
1728057260000|2024-10-04 15:54:20|18665.6|18653.6|18665.6|18653.6|18666.8|18654.8|18664.4|18652.4|5
1728057270000|2024-10-04 15:54:30|18667.9|18655.9|18669.2|18657.2|18669.2|18657.2|18666.7|18654.7|2
1728057280000|2024-10-04 15:54:40|18667.9|18655.9|18667.9|18655.9|18667.9|18655.9|18667.8|18655.8|0
1728057290000|2024-10-04 15:54:50|18670.3|18658.3|18666.7|18654.7|18670.3|18658.3|18666.7|18654.7|5
1728057300000|2024-10-04 15:55:00|18665.4|18653.4|18666.7|18654.7|18666.7|18654.7|18665.4|18653.4|1
1728057320000|2024-10-04 15:55:20|18667.8|18655.8|18669.2|18657.2|18669.2|18657.2|18667.8|18655.8|2
1728057330000|2024-10-04 15:55:30|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|3
1728057340000|2024-10-04 15:55:40|18665.4|18653.4|18665.4|18653.4|18665.4|18653.4|18665.4|18653.4|14
1728057350000|2024-10-04 15:55:50|18665.5|18653.5|18666.8|18654.8|18666.8|18654.8|18665.5|18653.5|3
1728057370000|2024-10-04 15:56:10|18665.6|18653.6|18669.3|18657.3|18669.3|18657.3|18665.6|18653.6|7
1728057380000|2024-10-04 15:56:20|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|3
1728057390000|2024-10-04 15:56:30|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|1
1728057400000|2024-10-04 15:56:40|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18664.4|18652.4|15
1728057410000|2024-10-04 15:56:50|18665.7|18653.7|18660.7|18648.7|18666.9|18654.9|18660.6|18648.6|21
1728057420000|2024-10-04 15:57:00|18656.9|18644.9|18655.7|18643.7|18656.9|18644.9|18655.7|18643.7|15
1728057430000|2024-10-04 15:57:10|18655.8|18643.8|18655.7|18643.7|18658.1|18646.1|18655.7|18643.7|11
1728057440000|2024-10-04 15:57:20|18656.9|18644.9|18650.7|18638.7|18656.9|18644.9|18650.7|18638.7|7
1728057450000|2024-10-04 15:57:30|18650.6|18638.6|18649.5|18637.5|18651.9|18639.9|18649.5|18637.5|18
1728057460000|2024-10-04 15:57:40|||||||||2
1728057470000|2024-10-04 15:57:50|18647.1|18635.1|18647|18635|18647.1|18635.1|18644.5|18632.5|35
1728057480000|2024-10-04 15:58:00|18643.4|18631.4|18644.6|18632.6|18644.6|18632.6|18643.4|18631.4|35
1728057490000|2024-10-04 15:58:10|18643.4|18631.4|18643.4|18631.4|18645.9|18633.9|18642.2|18630.2|15
1728057500000|2024-10-04 15:58:20|18644.6|18632.6|18647.1|18635.1|18647.1|18635.1|18644.6|18632.6|7
1728057510000|2024-10-04 15:58:30|18647|18635|18642|18630|18647|18635|18642|18630|6
1728057520000|2024-10-04 15:58:40|||||||||5
1728057530000|2024-10-04 15:58:50|||||||||1
1728057550000|2024-10-04 15:59:10|18639.5|18627.5|18640.8|18628.8|18642|18630|18639.5|18627.5|41
1728057560000|2024-10-04 15:59:20|18640.9|18628.9|18644.5|18632.5|18644.5|18632.5|18639.6|18627.6|8
1728057570000|2024-10-04 15:59:30|18647|18635|18647|18635|18647|18635|18645.9|18633.9|2
1728057580000|2024-10-04 15:59:40|18647.1|18635.1|18650.7|18638.7|18650.8|18638.8|18647.1|18635.1|17
1728057590000|2024-10-04 15:59:50|18649.5|18637.5|18645.9|18633.9|18650.7|18638.7|18645.7|18633.7|5
1728057600000|2024-10-04 16:00:00|18647|18635|18642.1|18630.1|18647|18635|18642.1|18630.1|17
1728057610000|2024-10-04 16:00:10|18640.9|18628.9|18639.5|18627.5|18640.9|18628.9|18639.5|18627.5|3
1728057620000|2024-10-04 16:00:20|18639.6|18627.6|18646.9|18634.9|18646.9|18634.9|18639.6|18627.6|8
1728057630000|2024-10-04 16:00:30|18646.7|18634.7|18645.6|18633.6|18646.7|18634.7|18644.4|18632.4|10
1728057640000|2024-10-04 16:00:40|18648.1|18636.1|18648.1|18636.1|18648.1|18636.1|18646.9|18634.9|1
1728057650000|2024-10-04 16:00:50|18646.9|18634.9|18645.7|18633.7|18646.9|18634.9|18645.7|18633.7|0
1728057660000|2024-10-04 16:01:00|18646.9|18634.9|18648.2|18636.2|18648.2|18636.2|18646.9|18634.9|5
1728057670000|2024-10-04 16:01:10|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|3
1728057690000|2024-10-04 16:01:30|||||||||1
1728057700000|2024-10-04 16:01:40|18648.1|18636.1|18648.1|18636.1|18648.1|18636.1|18648.1|18636.1|3
1728057710000|2024-10-04 16:01:50|18649.3|18637.3|18649.3|18637.3|18649.3|18637.3|18649.3|18637.3|0
1728057720000|2024-10-04 16:02:00|18649.4|18637.4|18649.4|18637.4|18649.4|18637.4|18649.4|18637.4|0
1728057730000|2024-10-04 16:02:10|18650.6|18638.6|18648.1|18636.1|18650.6|18638.6|18645.6|18633.6|31
1728057740000|2024-10-04 16:02:20|18649.3|18637.3|18648.1|18636.1|18649.3|18637.3|18647|18635|5
1728057750000|2024-10-04 16:02:30|18649.3|18637.3|18649.4|18637.4|18650.6|18638.6|18649.3|18637.3|8
1728057760000|2024-10-04 16:02:40|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|0
1728057770000|2024-10-04 16:02:50|18649.3|18637.3|18650.6|18638.6|18650.6|18638.6|18649.3|18637.3|3
1728057780000|2024-10-04 16:03:00|18652.9|18640.9|18648.2|18636.2|18652.9|18640.9|18648.2|18636.2|3
1728057790000|2024-10-04 16:03:10|18648.1|18636.1|18646.9|18634.9|18648.1|18636.1|18646.9|18634.9|4
1728057800000|2024-10-04 16:03:20|18647.1|18635.1|18650.6|18638.6|18650.6|18638.6|18647.1|18635.1|3
1728057810000|2024-10-04 16:03:30|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|1
1728057820000|2024-10-04 16:03:40|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|0
1728057840000|2024-10-04 16:04:00|18650.7|18638.7|18654.2|18642.2|18655.5|18643.5|18650.6|18638.6|8
1728057860000|2024-10-04 16:04:20|||||||||1
1728057900000|2024-10-04 16:05:00|18651.8|18639.8|18653.1|18641.1|18653.1|18641.1|18651.8|18639.8|5
1728057910000|2024-10-04 16:05:10|18651.9|18639.9|18654.3|18642.3|18654.3|18642.3|18651.9|18639.9|2
1728057920000|2024-10-04 16:05:20|18655.5|18643.5|18656.7|18644.7|18659.1|18647.1|18655.5|18643.5|22
1728057930000|2024-10-04 16:05:30|18656.8|18644.8|18656.8|18644.8|18656.8|18644.8|18656.8|18644.8|0
1728057940000|2024-10-04 16:05:40|18656.7|18644.7|18656.8|18644.8|18657.9|18645.9|18656.7|18644.7|10
1728057950000|2024-10-04 16:05:50|18657.9|18645.9|18656.8|18644.8|18657.9|18645.9|18656.8|18644.8|0
1728057960000|2024-10-04 16:06:00|18660.5|18648.5|18655.5|18643.5|18661.7|18649.7|18655.5|18643.5|39
1728057970000|2024-10-04 16:06:10|18654.3|18642.3|18654.3|18642.3|18655.5|18643.5|18654.3|18642.3|3
1728057980000|2024-10-04 16:06:20|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|2
1728057990000|2024-10-04 16:06:30|18654.3|18642.3|18654.3|18642.3|18654.3|18642.3|18654.3|18642.3|0
1728058000000|2024-10-04 16:06:40|18654.4|18642.4|18655.6|18643.6|18655.6|18643.6|18654.4|18642.4|11
1728058010000|2024-10-04 16:06:50|18654.4|18642.4|18656.8|18644.8|18656.8|18644.8|18654.4|18642.4|4
1728058060000|2024-10-04 16:07:40|||||||||2
1728058070000|2024-10-04 16:07:50|18656.7|18644.7|18654.3|18642.3|18656.7|18644.7|18654.3|18642.3|4
1728058080000|2024-10-04 16:08:00|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|3
1728058090000|2024-10-04 16:08:10|18654.3|18642.3|18656.7|18644.7|18656.7|18644.7|18654.3|18642.3|11
1728058100000|2024-10-04 16:08:20|18656.6|18644.6|18655.4|18643.4|18656.6|18644.6|18655.4|18643.4|1
1728058110000|2024-10-04 16:08:30|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|0
1728058130000|2024-10-04 16:08:50|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|2
1728058140000|2024-10-04 16:09:00|18657.8|18645.8|18655.4|18643.4|18657.8|18645.8|18654.2|18642.2|44
1728058150000|2024-10-04 16:09:10|18654.1|18642.1|18654.1|18642.1|18655.4|18643.4|18654.1|18642.1|10
1728058160000|2024-10-04 16:09:20|18655.3|18643.3|18656.7|18644.7|18657.9|18645.9|18655.3|18643.3|5
1728058180000|2024-10-04 16:09:40|18659.1|18647.1|18656.6|18644.6|18659.2|18647.2|18656.6|18644.6|5
1728058190000|2024-10-04 16:09:50|||||||||1
1728058200000|2024-10-04 16:10:00|18655.4|18643.4|18656.6|18644.6|18656.6|18644.6|18655.4|18643.4|3
1728058230000|2024-10-04 16:10:30|18655.4|18643.4|18656.7|18644.7|18656.7|18644.7|18655.4|18643.4|1
1728058250000|2024-10-04 16:10:50|18658|18646|18658|18646|18658|18646|18658|18646|4
1728058260000|2024-10-04 16:11:00|||||||||1
1728058270000|2024-10-04 16:11:10|18661.8|18649.8|18660.5|18648.5|18661.8|18649.8|18660.5|18648.5|10
1728058280000|2024-10-04 16:11:20|18660.6|18648.6|18660.6|18648.6|18661.8|18649.8|18660.6|18648.6|3
1728058290000|2024-10-04 16:11:30|18661.8|18649.8|18659.2|18647.2|18661.8|18649.8|18659.2|18647.2|3
1728058300000|2024-10-04 16:11:40|18659.3|18647.3|18658|18646|18659.3|18647.3|18658|18646|5
1728058310000|2024-10-04 16:11:50|18656.8|18644.8|18659.2|18647.2|18659.3|18647.3|18656.8|18644.8|17
1728058320000|2024-10-04 16:12:00|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|6
1728058340000|2024-10-04 16:12:20|18660.5|18648.5|18660.5|18648.5|18661.7|18649.7|18660.5|18648.5|5
1728058350000|2024-10-04 16:12:30|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|18656.8|18644.8|43
1728058360000|2024-10-04 16:12:40|||||||||2
1728058380000|2024-10-04 16:13:00|||||||||1
1728058390000|2024-10-04 16:13:10|18659.2|18647.2|18657|18645|18659.2|18647.2|18657|18645|5
1728058400000|2024-10-04 16:13:20|18656.8|18644.8|18656.9|18644.9|18657|18645|18656.8|18644.8|8
1728058410000|2024-10-04 16:13:30|18654.4|18642.4|18654.3|18642.3|18656.8|18644.8|18654.3|18642.3|19
1728058430000|2024-10-04 16:13:50|18654.4|18642.4|18655.5|18643.5|18655.6|18643.6|18654.4|18642.4|3
1728058440000|2024-10-04 16:14:00|18656.8|18644.8|18655.6|18643.6|18656.8|18644.8|18655.6|18643.6|4
1728058450000|2024-10-04 16:14:10|18656.8|18644.8|18655.6|18643.6|18656.8|18644.8|18655.6|18643.6|1
1728058460000|2024-10-04 16:14:20|18654.4|18642.4|18655.5|18643.5|18655.5|18643.5|18654.3|18642.3|0
1728058470000|2024-10-04 16:14:30|18655.6|18643.6|18656.8|18644.8|18656.8|18644.8|18655.6|18643.6|0
1728058490000|2024-10-04 16:14:50|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|3
1728058500000|2024-10-04 16:15:00|18656.9|18644.9|18659.2|18647.2|18659.3|18647.3|18656.8|18644.8|16
1728058520000|2024-10-04 16:15:20|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|2
1728058530000|2024-10-04 16:15:30|||||||||2
1728058540000|2024-10-04 16:15:40|18660.6|18648.6|18661.8|18649.8|18661.8|18649.8|18660.6|18648.6|9
1728058550000|2024-10-04 16:15:50|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|1
1728058560000|2024-10-04 16:16:00|18659.4|18647.4|18659.3|18647.3|18659.4|18647.4|18659.3|18647.3|1
1728058570000|2024-10-04 16:16:10|18659.4|18647.4|18655.7|18643.7|18659.4|18647.4|18655.7|18643.7|24
1728058590000|2024-10-04 16:16:30|18656.9|18644.9|18656.9|18644.9|18656.9|18644.9|18655.7|18643.7|0
1728058600000|2024-10-04 16:16:40|18654.6|18642.6|18654.5|18642.5|18655.7|18643.7|18654.5|18642.5|2
1728058620000|2024-10-04 16:17:00|18656.8|18644.8|18657|18645|18657|18645|18656.8|18644.8|2
1728058630000|2024-10-04 16:17:10|18658.2|18646.2|18659.5|18647.5|18659.5|18647.5|18658.2|18646.2|12
1728058650000|2024-10-04 16:17:30|18659.6|18647.6|18657.1|18645.1|18659.7|18647.7|18657.1|18645.1|23
1728058660000|2024-10-04 16:17:40|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|16
1728058670000|2024-10-04 16:17:50|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|2
1728058680000|2024-10-04 16:18:00|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|2
1728058690000|2024-10-04 16:18:10|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|4
1728058700000|2024-10-04 16:18:20|||||||||1
1728058710000|2024-10-04 16:18:30|18657|18645|18657|18645|18657|18645|18657|18645|4
1728058720000|2024-10-04 16:18:40|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|2
1728058730000|2024-10-04 16:18:50|18657|18645|18657.1|18645.1|18657.1|18645.1|18657|18645|2
1728058740000|2024-10-04 16:19:00|||||||||2
1728058750000|2024-10-04 16:19:10|18657|18645|18659.6|18647.6|18659.6|18647.6|18657|18645|7
1728058760000|2024-10-04 16:19:20|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|18659.6|18647.6|1
1728058770000|2024-10-04 16:19:30|18660.8|18648.8|18662.1|18650.1|18662.1|18650.1|18660.8|18648.8|5
1728058800000|2024-10-04 16:20:00|18664.5|18652.5|18665.8|18653.8|18665.8|18653.8|18664.5|18652.5|7
1728058810000|2024-10-04 16:20:10|18667|18655|18667|18655|18667|18655|18667|18655|2
1728058820000|2024-10-04 16:20:20|18664.6|18652.6|18665.8|18653.8|18665.8|18653.8|18664.6|18652.6|3
1728058830000|2024-10-04 16:20:30|18664.6|18652.6|18667|18655|18667|18655|18664.6|18652.6|2
1728058840000|2024-10-04 16:20:40|18669.6|18657.6|18667.1|18655.1|18669.6|18657.6|18667.1|18655.1|3
1728058850000|2024-10-04 16:20:50|18668.2|18656.2|18669.6|18657.6|18670.7|18658.7|18667.1|18655.1|5
1728058860000|2024-10-04 16:21:00|18672|18660|18672|18660|18672|18660|18672|18660|12
1728058870000|2024-10-04 16:21:10|18671.9|18659.9|18671.9|18659.9|18671.9|18659.9|18671.9|18659.9|13
1728058880000|2024-10-04 16:21:20|18670.7|18658.7|18670.7|18658.7|18672|18660|18670.7|18658.7|1
1728058900000|2024-10-04 16:21:40|18669.6|18657.6|18669.3|18657.3|18670.7|18658.7|18669.3|18657.3|0
1728058920000|2024-10-04 16:22:00|18671.8|18659.8|18671.8|18659.8|18671.9|18659.9|18671.8|18659.8|11
1728058960000|2024-10-04 16:22:40|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|2
1728058970000|2024-10-04 16:22:50|18669.3|18657.3|18670.4|18658.4|18670.4|18658.4|18669.2|18657.2|7
1728059000000|2024-10-04 16:23:20|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|1
1728059010000|2024-10-04 16:23:30|||||||||1
1728059020000|2024-10-04 16:23:40|18670.4|18658.4|18669.2|18657.2|18670.5|18658.5|18669.2|18657.2|5
1728059040000|2024-10-04 16:24:00|18669.3|18657.3|18670.4|18658.4|18670.4|18658.4|18669.3|18657.3|3
1728059050000|2024-10-04 16:24:10|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|1
1728059060000|2024-10-04 16:24:20|18669.4|18657.4|18671.7|18659.7|18671.7|18659.7|18669.4|18657.4|27
1728059070000|2024-10-04 16:24:30|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|2
1728059080000|2024-10-04 16:24:40|18671.7|18659.7|18674.2|18662.2|18674.2|18662.2|18670.5|18658.5|10
1728059090000|2024-10-04 16:24:50|18674.3|18662.3|18671.8|18659.8|18674.3|18662.3|18671.8|18659.8|7
1728059100000|2024-10-04 16:25:00|18670.6|18658.6|18670.5|18658.5|18671.7|18659.7|18669.3|18657.3|7
1728059110000|2024-10-04 16:25:10|18671.6|18659.6|18671.7|18659.7|18671.7|18659.7|18670.5|18658.5|0
1728059120000|2024-10-04 16:25:20|18670.5|18658.5|18671.8|18659.8|18671.8|18659.8|18670.5|18658.5|6
1728059130000|2024-10-04 16:25:30|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|6
1728059140000|2024-10-04 16:25:40|18670.5|18658.5|18671.7|18659.7|18671.7|18659.7|18670.5|18658.5|0
1728059150000|2024-10-04 16:25:50|18671.8|18659.8|18670.5|18658.5|18671.8|18659.8|18670.5|18658.5|0
1728059160000|2024-10-04 16:26:00|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|8
1728059180000|2024-10-04 16:26:20|18669.2|18657.2|18670.5|18658.5|18670.5|18658.5|18669.2|18657.2|13
1728059190000|2024-10-04 16:26:30|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|6
1728059210000|2024-10-04 16:26:50|||||||||3
1728059220000|2024-10-04 16:27:00|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|3
1728059230000|2024-10-04 16:27:10|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|1
1728059240000|2024-10-04 16:27:20|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|2
1728059260000|2024-10-04 16:27:40|18671.7|18659.7|18674.3|18662.3|18674.3|18662.3|18670.5|18658.5|12
1728059270000|2024-10-04 16:27:50|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|0
1728059280000|2024-10-04 16:28:00|18671.9|18659.9|18671.9|18659.9|18671.9|18659.9|18671.9|18659.9|6
1728059290000|2024-10-04 16:28:10|18670.5|18658.5|18670.5|18658.5|18671.7|18659.7|18670.5|18658.5|4
1728059320000|2024-10-04 16:28:40|18669.4|18657.4|18669.4|18657.4|18669.4|18657.4|18669.4|18657.4|0
1728059340000|2024-10-04 16:29:00|18671.8|18659.8|18671.7|18659.7|18671.9|18659.9|18670.6|18658.6|6
1728059350000|2024-10-04 16:29:10|18670.5|18658.5|18671.7|18659.7|18671.7|18659.7|18670.5|18658.5|2
1728059360000|2024-10-04 16:29:20|||||||||2
1728059380000|2024-10-04 16:29:40|||||||||1
1728059390000|2024-10-04 16:29:50|||||||||1
1728059400000|2024-10-04 16:30:00|||||||||6
1728059420000|2024-10-04 16:30:20|||||||||1
1728059440000|2024-10-04 16:30:40|||||||||7
1728059450000|2024-10-04 16:30:50|||||||||1
1728059460000|2024-10-04 16:31:00|||||||||1
1728059470000|2024-10-04 16:31:10|18670.5|18658.5|18669.3|18657.3|18670.5|18658.5|18669.2|18657.2|6
1728059480000|2024-10-04 16:31:20|18669.4|18657.4|18671.7|18659.7|18671.7|18659.7|18669.4|18657.4|4
1728059490000|2024-10-04 16:31:30|18671.8|18659.8|18671.7|18659.7|18671.8|18659.8|18671.7|18659.7|4
1728059520000|2024-10-04 16:32:00|18674.2|18662.2|18674.1|18662.1|18674.2|18662.2|18673|18661|12
1728059530000|2024-10-04 16:32:10|18676.6|18664.6|18676.7|18664.7|18676.7|18664.7|18676.6|18664.6|8
1728059540000|2024-10-04 16:32:20|18676.6|18664.6|18674.3|18662.3|18676.6|18664.6|18674.2|18662.2|9
1728059550000|2024-10-04 16:32:30|||||||||1
1728059560000|2024-10-04 16:32:40|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|3
1728059570000|2024-10-04 16:32:50|18671.7|18659.7|18674.3|18662.3|18674.3|18662.3|18671.7|18659.7|16
1728059580000|2024-10-04 16:33:00|18675.5|18663.5|18674.3|18662.3|18675.5|18663.5|18674.3|18662.3|7
1728059590000|2024-10-04 16:33:10|18674.2|18662.2|18673|18661|18674.2|18662.2|18673|18661|2
1728059600000|2024-10-04 16:33:20|18671.8|18659.8|18671.7|18659.7|18671.8|18659.8|18671.7|18659.7|0
1728059610000|2024-10-04 16:33:30|||||||||3
1728059650000|2024-10-04 16:34:10|||||||||33
1728059660000|2024-10-04 16:34:20|||||||||4
1728059670000|2024-10-04 16:34:30|18671.9|18659.9|18671.9|18659.9|18671.9|18659.9|18671.9|18659.9|7
1728059680000|2024-10-04 16:34:40|18671.8|18659.8|18674.2|18662.2|18674.2|18662.2|18671.8|18659.8|6
1728059690000|2024-10-04 16:34:50|||||||||4
1728059700000|2024-10-04 16:35:00|||||||||2
1728059710000|2024-10-04 16:35:10|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|6
1728059720000|2024-10-04 16:35:20|||||||||12
1728059730000|2024-10-04 16:35:30|18676.7|18664.7|18676.7|18664.7|18677.9|18665.9|18676.7|18664.7|4
1728059740000|2024-10-04 16:35:40|18677.9|18665.9|18677.9|18665.9|18679.1|18667.1|18676.7|18664.7|5
1728059750000|2024-10-04 16:35:50|18679.1|18667.1|18676.7|18664.7|18679.2|18667.2|18676.7|18664.7|28
1728059760000|2024-10-04 16:36:00|18677.9|18665.9|18679.1|18667.1|18679.1|18667.1|18677.9|18665.9|6
1728059770000|2024-10-04 16:36:10|18681.6|18669.6|18681.6|18669.6|18684.1|18672.1|18680.5|18668.5|35
1728059780000|2024-10-04 16:36:20|18679.2|18667.2|18679.2|18667.2|18681.6|18669.6|18679.2|18667.2|7
1728059790000|2024-10-04 16:36:30|||||||||2
1728059800000|2024-10-04 16:36:40|||||||||1
1728059810000|2024-10-04 16:36:50|18681.6|18669.6|18681.7|18669.7|18681.7|18669.7|18681.6|18669.6|4
1728059820000|2024-10-04 16:37:00|||||||||4
1728059830000|2024-10-04 16:37:10|18682.9|18670.9|18684.1|18672.1|18686.6|18674.6|18682.9|18670.9|20
1728059840000|2024-10-04 16:37:20|18685.3|18673.3|18685.3|18673.3|18685.3|18673.3|18685.3|18673.3|0
1728059850000|2024-10-04 16:37:30|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|0
1728059870000|2024-10-04 16:37:50|18685.4|18673.4|18685.4|18673.4|18685.4|18673.4|18685.4|18673.4|2
1728059880000|2024-10-04 16:38:00|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|1
1728059900000|2024-10-04 16:38:20|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|4
1728059920000|2024-10-04 16:38:40|18686.7|18674.7|18687.8|18675.8|18687.8|18675.8|18686.6|18674.6|1
1728059940000|2024-10-04 16:39:00|18689|18677|18686.7|18674.7|18689.1|18677.1|18686.7|18674.7|6
1728059950000|2024-10-04 16:39:10|||||||||3
1728059960000|2024-10-04 16:39:20|18686.8|18674.8|18686.8|18674.8|18686.9|18674.9|18686.8|18674.8|14
1728059970000|2024-10-04 16:39:30|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|5
1728059980000|2024-10-04 16:39:40|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|5
1728060000000|2024-10-04 16:40:00|||||||||1
1728060010000|2024-10-04 16:40:10|18686.9|18674.9|18686.9|18674.9|18686.9|18674.9|18686.9|18674.9|2
1728060030000|2024-10-04 16:40:30|||||||||3
1728060040000|2024-10-04 16:40:40|||||||||2
1728060050000|2024-10-04 16:40:50|18686.7|18674.7|18686.8|18674.8|18686.9|18674.9|18685.6|18673.6|9
1728060060000|2024-10-04 16:41:00|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|1
1728060070000|2024-10-04 16:41:10|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|0
1728060090000|2024-10-04 16:41:30|18684.4|18672.4|18684.3|18672.3|18686.7|18674.7|18684.3|18672.3|8
1728060100000|2024-10-04 16:41:40|18685.5|18673.5|18685.5|18673.5|18685.5|18673.5|18685.5|18673.5|1
1728060110000|2024-10-04 16:41:50|18684.3|18672.3|18684.3|18672.3|18685.5|18673.5|18684.3|18672.3|1
1728060120000|2024-10-04 16:42:00|18684.2|18672.2|18686.7|18674.7|18686.7|18674.7|18684.2|18672.2|11
1728060130000|2024-10-04 16:42:10|||||||||2
1728060140000|2024-10-04 16:42:20|||||||||7
1728060150000|2024-10-04 16:42:30|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|12
1728060170000|2024-10-04 16:42:50|18681.8|18669.8|18681.7|18669.7|18683|18671|18681.7|18669.7|4
1728060180000|2024-10-04 16:43:00|||||||||1
1728060190000|2024-10-04 16:43:10|18684.1|18672.1|18684.2|18672.2|18684.2|18672.2|18684.1|18672.1|1
1728060200000|2024-10-04 16:43:20|18683|18671|18683|18671|18683|18671|18683|18671|1
1728060210000|2024-10-04 16:43:30|18684.1|18672.1|18684.2|18672.2|18684.2|18672.2|18683|18671|1
1728060240000|2024-10-04 16:44:00|18681.7|18669.7|18681.7|18669.7|18684.2|18672.2|18681.7|18669.7|9
1728060250000|2024-10-04 16:44:10|18681.6|18669.6|18686.6|18674.6|18686.6|18674.6|18681.6|18669.6|20
1728060260000|2024-10-04 16:44:20|18685.5|18673.5|18685.5|18673.5|18686.6|18674.6|18685.4|18673.4|10
1728060270000|2024-10-04 16:44:30|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18685.5|18673.5|1
1728060280000|2024-10-04 16:44:40|||||||||36
1728060290000|2024-10-04 16:44:50|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|19
1728060300000|2024-10-04 16:45:00|18684.2|18672.2|18685.3|18673.3|18685.3|18673.3|18684.2|18672.2|10
1728060310000|2024-10-04 16:45:10|18686.5|18674.5|18686.6|18674.6|18686.6|18674.6|18686.5|18674.5|0
1728060320000|2024-10-04 16:45:20|||||||||1
1728060330000|2024-10-04 16:45:30|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|7
1728060340000|2024-10-04 16:45:40|18684.2|18672.2|18684.2|18672.2|18685.3|18673.3|18684.2|18672.2|11
1728060350000|2024-10-04 16:45:50|18685.3|18673.3|18684.2|18672.2|18685.3|18673.3|18684.2|18672.2|4
1728060360000|2024-10-04 16:46:00|18685.3|18673.3|18685.3|18673.3|18686.6|18674.6|18684.2|18672.2|2
1728060370000|2024-10-04 16:46:10|18684.2|18672.2|18686.6|18674.6|18686.6|18674.6|18684.2|18672.2|1
1728060400000|2024-10-04 16:46:40|18686.7|18674.7|18686.6|18674.6|18686.7|18674.7|18686.6|18674.6|14
1728060420000|2024-10-04 16:47:00|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|6
1728060440000|2024-10-04 16:47:20|18686.6|18674.6|18686.7|18674.7|18686.7|18674.7|18686.6|18674.6|1
1728060450000|2024-10-04 16:47:30|18684.2|18672.2|18684.2|18672.2|18685.3|18673.3|18684.2|18672.2|18
1728060460000|2024-10-04 16:47:40|||||||||1
1728060470000|2024-10-04 16:47:50|18683|18671|18682.9|18670.9|18684.1|18672.1|18682.8|18670.8|11
1728060480000|2024-10-04 16:48:00|18681.7|18669.7|18682.8|18670.8|18682.9|18670.9|18681.7|18669.7|2
1728060490000|2024-10-04 16:48:10|18681.7|18669.7|18686.6|18674.6|18686.6|18674.6|18681.7|18669.7|7
1728060510000|2024-10-04 16:48:30|||||||||1
1728060520000|2024-10-04 16:48:40|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.6|18674.6|3
1728060530000|2024-10-04 16:48:50|18686.6|18674.6|18684.2|18672.2|18686.6|18674.6|18684.2|18672.2|2
1728060550000|2024-10-04 16:49:10|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|5
1728060560000|2024-10-04 16:49:20|18682.9|18670.9|18681.7|18669.7|18682.9|18670.9|18681.7|18669.7|5
1728060570000|2024-10-04 16:49:30|||||||||5
1728060580000|2024-10-04 16:49:40|18681.6|18669.6|18680.4|18668.4|18681.6|18669.6|18680.4|18668.4|5
1728060590000|2024-10-04 16:49:50|18681.6|18669.6|18681.7|18669.7|18681.7|18669.7|18680.4|18668.4|12
1728060600000|2024-10-04 16:50:00|18681.5|18669.5|18679.1|18667.1|18681.5|18669.5|18679.1|18667.1|23
1728060610000|2024-10-04 16:50:10|18680.3|18668.3|18681.4|18669.4|18681.4|18669.4|18680.3|18668.3|4
1728060620000|2024-10-04 16:50:20|18681.5|18669.5|18681.5|18669.5|18681.5|18669.5|18681.5|18669.5|0
1728060640000|2024-10-04 16:50:40|||||||||1
1728060650000|2024-10-04 16:50:50|18681.4|18669.4|18681.5|18669.5|18681.5|18669.5|18681.4|18669.4|26
1728060660000|2024-10-04 16:51:00|18682.7|18670.7|18683.9|18671.9|18683.9|18671.9|18682.7|18670.7|14
1728060670000|2024-10-04 16:51:10|18683.8|18671.8|18685.1|18673.1|18685.1|18673.1|18683.8|18671.8|2
1728060680000|2024-10-04 16:51:20|18686.3|18674.3|18686.4|18674.4|18686.4|18674.4|18686.3|18674.3|2
1728060690000|2024-10-04 16:51:30|||||||||11
1728060700000|2024-10-04 16:51:40|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|7
1728060710000|2024-10-04 16:51:50|18690.1|18678.1|18691.3|18679.3|18691.3|18679.3|18690.1|18678.1|2
1728060720000|2024-10-04 16:52:00|18691.4|18679.4|18693.8|18681.8|18693.8|18681.8|18691.4|18679.4|3
1728060730000|2024-10-04 16:52:10|18692.5|18680.5|18695.1|18683.1|18695.1|18683.1|18692.5|18680.5|6
1728060740000|2024-10-04 16:52:20|18696.3|18684.3|18696.3|18684.3|18696.3|18684.3|18696.3|18684.3|0
1728060760000|2024-10-04 16:52:40|18693.9|18681.9|18695.1|18683.1|18695.1|18683.1|18693.9|18681.9|7
1728060770000|2024-10-04 16:52:50|18696.3|18684.3|18695.1|18683.1|18696.3|18684.3|18695.1|18683.1|7
1728060780000|2024-10-04 16:53:00|18696.3|18684.3|18695.1|18683.1|18696.3|18684.3|18693.9|18681.9|10
1728060790000|2024-10-04 16:53:10|18696.3|18684.3|18693.8|18681.8|18696.3|18684.3|18693.8|18681.8|5
1728060800000|2024-10-04 16:53:20|18693.9|18681.9|18693.8|18681.8|18693.9|18681.9|18692.6|18680.6|4
1728060810000|2024-10-04 16:53:30|18693.9|18681.9|18693.9|18681.9|18693.9|18681.9|18693.9|18681.9|6
1728060820000|2024-10-04 16:53:40|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|6
1728060830000|2024-10-04 16:53:50|||||||||2
1728060840000|2024-10-04 16:54:00|18692.5|18680.5|18691.3|18679.3|18692.5|18680.5|18691.3|18679.3|4
1728060850000|2024-10-04 16:54:10|||||||||2
1728060870000|2024-10-04 16:54:30|||||||||7
1728060880000|2024-10-04 16:54:40|18688.9|18676.9|18691.3|18679.3|18691.3|18679.3|18688.9|18676.9|10
1728060890000|2024-10-04 16:54:50|18691.4|18679.4|18691.4|18679.4|18691.4|18679.4|18691.4|18679.4|2
1728060900000|2024-10-04 16:55:00|||||||||7
1728060910000|2024-10-04 16:55:10|||||||||1
1728060940000|2024-10-04 16:55:40|18693.8|18681.8|18691.4|18679.4|18693.8|18681.8|18691.4|18679.4|25
1728060960000|2024-10-04 16:56:00|||||||||4
1728061010000|2024-10-04 16:56:50|18688.9|18676.9|18688.9|18676.9|18688.9|18676.9|18688.9|18676.9|14
1728061020000|2024-10-04 16:57:00|18688.8|18676.8|18688.9|18676.9|18688.9|18676.9|18688.8|18676.8|19
1728061030000|2024-10-04 16:57:10|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|5
1728061040000|2024-10-04 16:57:20|||||||||3
1728061050000|2024-10-04 16:57:30|18690.1|18678.1|18688.9|18676.9|18690.1|18678.1|18688.9|18676.9|3
1728061060000|2024-10-04 16:57:40|18690.1|18678.1|18688.9|18676.9|18690.1|18678.1|18688.8|18676.8|3
1728061070000|2024-10-04 16:57:50|18688.8|18676.8|18688.8|18676.8|18688.8|18676.8|18688.8|18676.8|1
1728061080000|2024-10-04 16:58:00|||||||||3
1728061140000|2024-10-04 16:59:00|18688.9|18676.9|18688.9|18676.9|18691.3|18679.3|18688.9|18676.9|11
1728061150000|2024-10-04 16:59:10|||||||||9
1728061160000|2024-10-04 16:59:20|||||||||2
1728061170000|2024-10-04 16:59:30|||||||||7
1728061180000|2024-10-04 16:59:40|||||||||2
1728061200000|2024-10-04 17:00:00|||||||||1
1728061210000|2024-10-04 17:00:10|18688.8|18676.8|18688.9|18676.9|18688.9|18676.9|18688.8|18676.8|6
1728061220000|2024-10-04 17:00:20|18688.8|18676.8|18688.8|18676.8|18688.8|18676.8|18688.8|18676.8|0
1728061230000|2024-10-04 17:00:30|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|12
1728061240000|2024-10-04 17:00:40|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|18691.4|18679.4|9
1728061250000|2024-10-04 17:00:50|18691.4|18679.4|18696.3|18684.3|18696.3|18684.3|18691.4|18679.4|15
1728061260000|2024-10-04 17:01:00|18698.8|18686.8|18701.1|18689.1|18701.1|18689.1|18698.8|18686.8|2
1728061270000|2024-10-04 17:01:10|||||||||2
1728061280000|2024-10-04 17:01:20|||||||||9
1728061290000|2024-10-04 17:01:30|||||||||5
1728061300000|2024-10-04 17:01:40|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|0
1728061310000|2024-10-04 17:01:50|18701.3|18689.3|18701.3|18689.3|18701.3|18689.3|18701.3|18689.3|0
1728061320000|2024-10-04 17:02:00|18703.6|18691.6|18703.6|18691.6|18703.7|18691.7|18703.6|18691.6|14
1728061330000|2024-10-04 17:02:10|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18702.5|18690.5|10
1728061350000|2024-10-04 17:02:30|18703.6|18691.6|18701.3|18689.3|18703.6|18691.6|18701.3|18689.3|3
1728061360000|2024-10-04 17:02:40|18702.5|18690.5|18702.5|18690.5|18702.5|18690.5|18701.3|18689.3|0
1728061370000|2024-10-04 17:02:50|||||||||2
1728061380000|2024-10-04 17:03:00|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|0
1728061390000|2024-10-04 17:03:10|||||||||1
1728061410000|2024-10-04 17:03:30|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|0
1728061420000|2024-10-04 17:03:40|18704.8|18692.8|18706.1|18694.1|18706.1|18694.1|18704.8|18692.8|25
1728061430000|2024-10-04 17:03:50|||||||||1
1728061440000|2024-10-04 17:04:00|||||||||1
1728061450000|2024-10-04 17:04:10|18706|18694|18708.3|18696.3|18708.3|18696.3|18706|18694|23
1728061460000|2024-10-04 17:04:20|18710.7|18698.7|18708.3|18696.3|18710.7|18698.7|18708.3|18696.3|10
1728061470000|2024-10-04 17:04:30|||||||||1
1728061480000|2024-10-04 17:04:40|18707.1|18695.1|18705.9|18693.9|18707.1|18695.1|18705.9|18693.9|2
1728061490000|2024-10-04 17:04:50|18705.8|18693.8|18705.8|18693.8|18705.8|18693.8|18705.8|18693.8|3
1728061500000|2024-10-04 17:05:00|18703.4|18691.4|18702.2|18690.2|18703.4|18691.4|18702.2|18690.2|14
1728061510000|2024-10-04 17:05:10|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|18701|18689|1
1728061520000|2024-10-04 17:05:20|18703.4|18691.4|18703.3|18691.3|18703.4|18691.4|18703.3|18691.3|1
1728061540000|2024-10-04 17:05:40|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|1
1728061550000|2024-10-04 17:05:50|18704.6|18692.6|18704.6|18692.6|18704.6|18692.6|18704.6|18692.6|4
1728061560000|2024-10-04 17:06:00|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|5
1728061570000|2024-10-04 17:06:10|||||||||1
1728061590000|2024-10-04 17:06:30|18704.6|18692.6|18703.4|18691.4|18704.6|18692.6|18703.4|18691.4|1
1728061600000|2024-10-04 17:06:40|18703.3|18691.3|18699.8|18687.8|18703.3|18691.3|18699.8|18687.8|7
1728061610000|2024-10-04 17:06:50|18701|18689|18701|18689|18701|18689|18699.8|18687.8|1
1728061620000|2024-10-04 17:07:00|18702.3|18690.3|18703.5|18691.5|18703.5|18691.5|18702.3|18690.3|12
1728061640000|2024-10-04 17:07:20|18701.1|18689.1|18702.2|18690.2|18702.3|18690.3|18701.1|18689.1|8
1728061650000|2024-10-04 17:07:30|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|0
1728061660000|2024-10-04 17:07:40|18702.2|18690.2|18703.5|18691.5|18703.5|18691.5|18702.2|18690.2|0
1728061680000|2024-10-04 17:08:00|18703.6|18691.6|18703.6|18691.6|18706|18694|18703.6|18691.6|8
1728061690000|2024-10-04 17:08:10|18703.5|18691.5|18703.5|18691.5|18703.5|18691.5|18703.5|18691.5|1
1728061700000|2024-10-04 17:08:20|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|2
1728061710000|2024-10-04 17:08:30|18703.5|18691.5|18703.6|18691.6|18703.6|18691.6|18703.5|18691.5|0
1728061720000|2024-10-04 17:08:40|18702.3|18690.3|18702.3|18690.3|18703.5|18691.5|18702.3|18690.3|2
1728061730000|2024-10-04 17:08:50|18703.5|18691.5|18703.5|18691.5|18703.5|18691.5|18702.3|18690.3|1
1728061750000|2024-10-04 17:09:10|18704.8|18692.8|18706.1|18694.1|18706.1|18694.1|18704.8|18692.8|4
1728061760000|2024-10-04 17:09:20|18707.2|18695.2|18708.4|18696.4|18708.5|18696.5|18707.2|18695.2|6
1728061770000|2024-10-04 17:09:30|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|0
1728061790000|2024-10-04 17:09:50|18707.3|18695.3|18707.3|18695.3|18707.3|18695.3|18706.1|18694.1|5
1728061800000|2024-10-04 17:10:00|18706.2|18694.2|18707.3|18695.3|18707.3|18695.3|18706.2|18694.2|2
1728061810000|2024-10-04 17:10:10|18706.2|18694.2|18707.2|18695.2|18707.2|18695.2|18706.1|18694.1|7
1728061830000|2024-10-04 17:10:30|18706.1|18694.1|18706.1|18694.1|18706.1|18694.1|18706.1|18694.1|2
1728061840000|2024-10-04 17:10:40|18706|18694|18706|18694|18706|18694|18706|18694|1
1728061860000|2024-10-04 17:11:00|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|7
1728061880000|2024-10-04 17:11:20|18706.1|18694.1|18708.5|18696.5|18708.5|18696.5|18706.1|18694.1|5
1728061890000|2024-10-04 17:11:30|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|5
1728061900000|2024-10-04 17:11:40|18708.5|18696.5|18708.4|18696.4|18708.5|18696.5|18708.3|18696.3|1
1728061910000|2024-10-04 17:11:50|18708.5|18696.5|18708.3|18696.3|18708.5|18696.5|18708.3|18696.3|0
1728061920000|2024-10-04 17:12:00|18708.4|18696.4|18706|18694|18708.4|18696.4|18706|18694|6
1728061930000|2024-10-04 17:12:10|18707.2|18695.2|18706|18694|18708.3|18696.3|18706|18694|5
1728061940000|2024-10-04 17:12:20|18707.2|18695.2|18707.2|18695.2|18707.2|18695.2|18706|18694|19
1728061950000|2024-10-04 17:12:30|18706|18694|18706|18694|18706|18694|18706|18694|5
1728061960000|2024-10-04 17:12:40|18703.6|18691.6|18703.5|18691.5|18703.6|18691.6|18703.5|18691.5|3
1728061980000|2024-10-04 17:13:00|18702.3|18690.3|18701.1|18689.1|18702.3|18690.3|18701.1|18689.1|7
1728061990000|2024-10-04 17:13:10|18701|18689|18701|18689|18701|18689|18701|18689|2
1728062000000|2024-10-04 17:13:20|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|6
1728062020000|2024-10-04 17:13:40|18698.5|18686.5|18698.7|18686.7|18698.7|18686.7|18698.5|18686.5|0
1728062050000|2024-10-04 17:14:10|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|3
1728062060000|2024-10-04 17:14:20|||||||||1
1728062080000|2024-10-04 17:14:40|18697.3|18685.3|18697.3|18685.3|18697.3|18685.3|18696.2|18684.2|3
1728062100000|2024-10-04 17:15:00|18698.5|18686.5|18698.5|18686.5|18698.5|18686.5|18698.5|18686.5|0
1728062110000|2024-10-04 17:15:10|18696.2|18684.2|18698.5|18686.5|18698.5|18686.5|18696.2|18684.2|4
1728062120000|2024-10-04 17:15:20|||||||||1
1728062130000|2024-10-04 17:15:30|18699.8|18687.8|18698.5|18686.5|18699.8|18687.8|18698.5|18686.5|9
1728062140000|2024-10-04 17:15:40|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|3
1728062150000|2024-10-04 17:15:50|||||||||1
1728062160000|2024-10-04 17:16:00|18698.5|18686.5|18698.5|18686.5|18698.5|18686.5|18698.5|18686.5|12
1728062170000|2024-10-04 17:16:10|18701|18689|18701|18689|18701|18689|18701|18689|3
1728062180000|2024-10-04 17:16:20|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|6
1728062190000|2024-10-04 17:16:30|||||||||1
1728062210000|2024-10-04 17:16:50|18702.4|18690.4|18703.7|18691.7|18703.7|18691.7|18702.4|18690.4|7
1728062240000|2024-10-04 17:17:20|18704.8|18692.8|18706|18694|18706|18694|18704.8|18692.8|6
1728062250000|2024-10-04 17:17:30|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|0
1728062270000|2024-10-04 17:17:50|18703.8|18691.8|18703.8|18691.8|18703.8|18691.8|18703.8|18691.8|9
1728062300000|2024-10-04 17:18:20|18703.7|18691.7|18703.8|18691.8|18703.8|18691.8|18703.7|18691.7|2
1728062310000|2024-10-04 17:18:30|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|0
1728062330000|2024-10-04 17:18:50|18703.8|18691.8|18710|18698|18710|18698|18703.8|18691.8|14
1728062340000|2024-10-04 17:19:00|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|0
1728062350000|2024-10-04 17:19:10|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|27
1728062360000|2024-10-04 17:19:20|18710.1|18698.1|18710|18698|18710.1|18698.1|18708.8|18696.8|14
1728062370000|2024-10-04 17:19:30|18708.8|18696.8|18709.9|18697.9|18711.2|18699.2|18708.8|18696.8|15
1728062380000|2024-10-04 17:19:40|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|5
1728062400000|2024-10-04 17:20:00|18713.5|18701.5|18716|18704|18717.3|18705.3|18713.5|18701.5|18
1728062410000|2024-10-04 17:20:10|18717.2|18705.2|18716|18704|18717.2|18705.2|18716|18704|4
1728062420000|2024-10-04 17:20:20|18717.2|18705.2|18716|18704|18717.2|18705.2|18716|18704|6
1728062430000|2024-10-04 17:20:30|18713.6|18701.6|18713.5|18701.5|18713.7|18701.7|18713.5|18701.5|6
1728062440000|2024-10-04 17:20:40|18711|18699|18711|18699|18712.2|18700.2|18711|18699|8
1728062450000|2024-10-04 17:20:50|18712.2|18700.2|18713.5|18701.5|18713.5|18701.5|18711|18699|7
1728062460000|2024-10-04 17:21:00|18712.2|18700.2|18713.5|18701.5|18713.5|18701.5|18712.2|18700.2|3
1728062470000|2024-10-04 17:21:10|18714.7|18702.7|18713.4|18701.4|18714.7|18702.7|18713.4|18701.4|2
1728062490000|2024-10-04 17:21:30|18715.8|18703.8|18715.9|18703.9|18715.9|18703.9|18715.8|18703.8|1
1728062500000|2024-10-04 17:21:40|||||||||2
1728062520000|2024-10-04 17:22:00|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|12
1728062530000|2024-10-04 17:22:10|||||||||2
1728062540000|2024-10-04 17:22:20|||||||||5
1728062550000|2024-10-04 17:22:30|||||||||6
1728062560000|2024-10-04 17:22:40|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|17
1728062580000|2024-10-04 17:23:00|18723.1|18711.1|18723.1|18711.1|18723.1|18711.1|18723.1|18711.1|6
1728062590000|2024-10-04 17:23:10|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|12
1728062620000|2024-10-04 17:23:40|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|3
1728062630000|2024-10-04 17:23:50|18720.7|18708.7|18721.9|18709.9|18721.9|18709.9|18720.7|18708.7|4
1728062640000|2024-10-04 17:24:00|18720.7|18708.7|18723.1|18711.1|18723.1|18711.1|18720.7|18708.7|14
1728062650000|2024-10-04 17:24:10|||||||||4
1728062660000|2024-10-04 17:24:20|||||||||2
1728062680000|2024-10-04 17:24:40|18724.2|18712.2|18728.1|18716.1|18728.1|18716.1|18724.2|18712.2|34
1728062690000|2024-10-04 17:24:50|||||||||5
1728062700000|2024-10-04 17:25:00|||||||||2
1728062710000|2024-10-04 17:25:10|||||||||3
1728062730000|2024-10-04 17:25:30|18726.8|18714.8|18725.9|18713.9|18727|18715|18725.9|18713.9|14
1728062740000|2024-10-04 17:25:40|18725.7|18713.7|18728.2|18716.2|18728.2|18716.2|18725.7|18713.7|7
1728062750000|2024-10-04 17:25:50|||||||||1
1728062760000|2024-10-04 17:26:00|||||||||1
1728062770000|2024-10-04 17:26:10|||||||||5
1728062790000|2024-10-04 17:26:30|18725.9|18713.9|18728.3|18716.3|18728.3|18716.3|18725.9|18713.9|16
1728062800000|2024-10-04 17:26:40|18728.4|18716.4|18730.7|18718.7|18730.7|18718.7|18728.4|18716.4|5
1728062810000|2024-10-04 17:26:50|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|24
1728062820000|2024-10-04 17:27:00|18732|18720|18733.1|18721.1|18733.1|18721.1|18731.9|18719.9|23
1728062830000|2024-10-04 17:27:10|18733.2|18721.2|18734.5|18722.5|18735.6|18723.6|18733.2|18721.2|19
1728062840000|2024-10-04 17:27:20|18735.6|18723.6|18736.8|18724.8|18736.8|18724.8|18735.6|18723.6|14
1728062850000|2024-10-04 17:27:30|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|6
1728062860000|2024-10-04 17:27:40|||||||||1
1728062870000|2024-10-04 17:27:50|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|3
1728062880000|2024-10-04 17:28:00|18735.6|18723.6|18733|18721|18735.6|18723.6|18730.6|18718.6|4
1728062890000|2024-10-04 17:28:10|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18731.9|18719.9|5
1728062900000|2024-10-04 17:28:20|18731.9|18719.9|18731.9|18719.9|18733.1|18721.1|18730.7|18718.7|1
1728062920000|2024-10-04 17:28:40|18731.8|18719.8|18728.1|18716.1|18731.8|18719.8|18728.1|18716.1|8
1728062930000|2024-10-04 17:28:50|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|5
1728062940000|2024-10-04 17:29:00|18733.1|18721.1|18730.6|18718.6|18733.1|18721.1|18730.6|18718.6|21
1728062960000|2024-10-04 17:29:20|||||||||5
1728062970000|2024-10-04 17:29:30|||||||||2
1728062980000|2024-10-04 17:29:40|||||||||7
1728062990000|2024-10-04 17:29:50|||||||||6
1728063000000|2024-10-04 17:30:00|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|7
1728063010000|2024-10-04 17:30:10|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|8
1728063020000|2024-10-04 17:30:20|18725.6|18713.6|18728.2|18716.2|18728.2|18716.2|18725.6|18713.6|39
1728063030000|2024-10-04 17:30:30|18725.8|18713.8|18725.8|18713.8|18725.8|18713.8|18725.7|18713.7|24
1728063040000|2024-10-04 17:30:40|18727|18715|18723.4|18711.4|18728.1|18716.1|18723.4|18711.4|1
1728063050000|2024-10-04 17:30:50|18724.6|18712.6|18729.5|18717.5|18729.5|18717.5|18724.6|18712.6|25
1728063060000|2024-10-04 17:31:00|18730.6|18718.6|18733.2|18721.2|18733.2|18721.2|18730.6|18718.6|4
1728063070000|2024-10-04 17:31:10|18734.4|18722.4|18734.4|18722.4|18735.6|18723.6|18734.4|18722.4|4
1728063080000|2024-10-04 17:31:20|18735.6|18723.6|18734.4|18722.4|18735.6|18723.6|18734.4|18722.4|1
1728063090000|2024-10-04 17:31:30|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18734.4|18722.4|1
1728063100000|2024-10-04 17:31:40|||||||||2
1728063110000|2024-10-04 17:31:50|18733.2|18721.2|18733.1|18721.1|18734.3|18722.3|18733.1|18721.1|23
1728063120000|2024-10-04 17:32:00|18734.3|18722.3|18734.3|18722.3|18734.3|18722.3|18734.3|18722.3|1
1728063140000|2024-10-04 17:32:20|18733.1|18721.1|18733.1|18721.1|18734.2|18722.2|18733.1|18721.1|0
1728063150000|2024-10-04 17:32:30|18734.3|18722.3|18734.4|18722.4|18734.4|18722.4|18734.3|18722.3|1
1728063160000|2024-10-04 17:32:40|18734.3|18722.3|18733.2|18721.2|18734.5|18722.5|18733.1|18721.1|5
1728063170000|2024-10-04 17:32:50|18733.3|18721.3|18734.5|18722.5|18734.5|18722.5|18733.2|18721.2|5
1728063180000|2024-10-04 17:33:00|18733.2|18721.2|18735.6|18723.6|18735.6|18723.6|18733.2|18721.2|4
1728063190000|2024-10-04 17:33:10|||||||||1
1728063200000|2024-10-04 17:33:20|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|4
1728063210000|2024-10-04 17:33:30|18733.1|18721.1|18728.3|18716.3|18733.1|18721.1|18728.3|18716.3|14
1728063220000|2024-10-04 17:33:40|18728.2|18716.2|18727|18715|18728.2|18716.2|18727|18715|4
1728063230000|2024-10-04 17:33:50|18728.2|18716.2|18728.3|18716.3|18728.3|18716.3|18728.2|18716.2|2
1728063240000|2024-10-04 17:34:00|18728.4|18716.4|18733.3|18721.3|18733.3|18721.3|18728.3|18716.3|8
1728063250000|2024-10-04 17:34:10|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|0
1728063260000|2024-10-04 17:34:20|18732|18720|18732|18720|18732|18720|18732|18720|2
1728063270000|2024-10-04 17:34:30|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|1
1728063310000|2024-10-04 17:35:10|18730.9|18718.9|18733.2|18721.2|18733.3|18721.3|18730.8|18718.8|11
1728063320000|2024-10-04 17:35:20|||||||||4
1728063330000|2024-10-04 17:35:30|18733.3|18721.3|18733.2|18721.2|18733.3|18721.3|18733.2|18721.2|12
1728063340000|2024-10-04 17:35:40|||||||||6
1728063350000|2024-10-04 17:35:50|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|5
1728063360000|2024-10-04 17:36:00|18735.7|18723.7|18739.4|18727.4|18739.4|18727.4|18735.7|18723.7|25
1728063370000|2024-10-04 17:36:10|18740.6|18728.6|18739.3|18727.3|18740.6|18728.6|18739.3|18727.3|7
1728063380000|2024-10-04 17:36:20|18740.6|18728.6|18743.1|18731.1|18743.1|18731.1|18740.6|18728.6|5
1728063390000|2024-10-04 17:36:30|18744.3|18732.3|18742.1|18730.1|18744.5|18732.5|18740.9|18728.9|53
1728063400000|2024-10-04 17:36:40|18742|18730|18738.5|18726.5|18742.1|18730.1|18738.5|18726.5|12
1728063410000|2024-10-04 17:36:50|18739.8|18727.8|18738.5|18726.5|18739.8|18727.8|18738.4|18726.4|4
1728063420000|2024-10-04 17:37:00|18739.7|18727.7|18738.5|18726.5|18739.7|18727.7|18738.5|18726.5|2
1728063430000|2024-10-04 17:37:10|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|3
1728063440000|2024-10-04 17:37:20|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|0
1728063460000|2024-10-04 17:37:40|18738.3|18726.3|18733.5|18721.5|18738.3|18726.3|18733.5|18721.5|19
1728063470000|2024-10-04 17:37:50|18734.6|18722.6|18734.7|18722.7|18734.7|18722.7|18734.6|18722.6|3
1728063480000|2024-10-04 17:38:00|18735.9|18723.9|18737.1|18725.1|18737.1|18725.1|18734.6|18722.6|6
1728063490000|2024-10-04 17:38:10|18736|18724|18738.4|18726.4|18738.4|18726.4|18736|18724|0
1728063500000|2024-10-04 17:38:20|18737.1|18725.1|18737.2|18725.2|18737.2|18725.2|18736|18724|3
1728063510000|2024-10-04 17:38:30|18738.4|18726.4|18736|18724|18738.4|18726.4|18736|18724|2
1728063520000|2024-10-04 17:38:40|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|2
1728063530000|2024-10-04 17:38:50|||||||||2
1728063540000|2024-10-04 17:39:00|18734.7|18722.7|18736|18724|18738.4|18726.4|18734.7|18722.7|14
1728063550000|2024-10-04 17:39:10|||||||||12
1728063560000|2024-10-04 17:39:20|18738.4|18726.4|18738.4|18726.4|18738.5|18726.5|18738.4|18726.4|5
1728063570000|2024-10-04 17:39:30|||||||||1
1728063590000|2024-10-04 17:39:50|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|1
1728063600000|2024-10-04 17:40:00|18736|18724|18731|18719|18736|18724|18731|18719|13
1728063620000|2024-10-04 17:40:20|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|3
1728063630000|2024-10-04 17:40:30|18733.5|18721.5|18732.2|18720.2|18733.5|18721.5|18732.2|18720.2|19
1728063640000|2024-10-04 17:40:40|18731|18719|18733.5|18721.5|18733.5|18721.5|18731|18719|12
1728063650000|2024-10-04 17:40:50|18732.2|18720.2|18733.4|18721.4|18733.4|18721.4|18732.2|18720.2|2
1728063660000|2024-10-04 17:41:00|18732.1|18720.1|18728.5|18716.5|18732.1|18720.1|18728.5|18716.5|8
1728063670000|2024-10-04 17:41:10|18726|18714|18726|18714|18726|18714|18726|18714|4
1728063680000|2024-10-04 17:41:20|||||||||6
1728063690000|2024-10-04 17:41:30|18723.5|18711.5|18724.6|18712.6|18724.6|18712.6|18723.5|18711.5|16
1728063700000|2024-10-04 17:41:40|||||||||6
1728063710000|2024-10-04 17:41:50|18724.8|18712.8|18724.6|18712.6|18726|18714|18724.6|18712.6|0
1728063720000|2024-10-04 17:42:00|18723.5|18711.5|18725.9|18713.9|18725.9|18713.9|18723.4|18711.4|6
1728063740000|2024-10-04 17:42:20|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18725.7|18713.7|18
1728063750000|2024-10-04 17:42:30|18728.1|18716.1|18728.2|18716.2|18728.2|18716.2|18725.7|18713.7|4
1728063760000|2024-10-04 17:42:40|||||||||18
1728063770000|2024-10-04 17:42:50|18727|18715|18727|18715|18727|18715|18727|18715|1
1728063780000|2024-10-04 17:43:00|18728.2|18716.2|18734.4|18722.4|18735.6|18723.6|18728.2|18716.2|8
1728063790000|2024-10-04 17:43:10|18733.2|18721.2|18734.4|18722.4|18734.4|18722.4|18733.2|18721.2|9
1728063800000|2024-10-04 17:43:20|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|0
1728063820000|2024-10-04 17:43:40|18734.4|18722.4|18733.2|18721.2|18734.4|18722.4|18733.2|18721.2|0
1728063830000|2024-10-04 17:43:50|||||||||6
1728063840000|2024-10-04 17:44:00|||||||||1
1728063860000|2024-10-04 17:44:20|18735.6|18723.6|18736.8|18724.8|18736.8|18724.8|18735.6|18723.6|7
1728063870000|2024-10-04 17:44:30|18735.7|18723.7|18735.7|18723.7|18738|18726|18735.7|18723.7|5
1728063890000|2024-10-04 17:44:50|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|18735.8|18723.8|0
1728063900000|2024-10-04 17:45:00|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|8
1728063910000|2024-10-04 17:45:10|18733.2|18721.2|18730.8|18718.8|18733.2|18721.2|18729.6|18717.6|10
1728063920000|2024-10-04 17:45:20|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|0
1728063930000|2024-10-04 17:45:30|18730.8|18718.8|18730.8|18718.8|18732|18720|18730.8|18718.8|14
1728063940000|2024-10-04 17:45:40|18730.9|18718.9|18730.9|18718.9|18733.2|18721.2|18730.9|18718.9|7
1728063950000|2024-10-04 17:45:50|18730.8|18718.8|18729.5|18717.5|18730.8|18718.8|18729.5|18717.5|1
1728063960000|2024-10-04 17:46:00|18729.6|18717.6|18729.5|18717.5|18730.7|18718.7|18729.5|18717.5|2
1728063970000|2024-10-04 17:46:10|18729.6|18717.6|18729.5|18717.5|18729.6|18717.6|18729.5|18717.5|3
1728063980000|2024-10-04 17:46:20|18728.3|18716.3|18727.1|18715.1|18728.3|18716.3|18727.1|18715.1|5
1728063990000|2024-10-04 17:46:30|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18727.1|18715.1|12
1728064000000|2024-10-04 17:46:40|18728.1|18716.1|18728.2|18716.2|18728.2|18716.2|18727|18715|7
1728064010000|2024-10-04 17:46:50|18727|18715|18725.8|18713.8|18727|18715|18725.8|18713.8|24
1728064020000|2024-10-04 17:47:00|18727|18715|18728.2|18716.2|18728.2|18716.2|18726.9|18714.9|29
1728064030000|2024-10-04 17:47:10|||||||||6
1728064040000|2024-10-04 17:47:20|18728.1|18716.1|18724.5|18712.5|18728.1|18716.1|18724.5|18712.5|4
1728064050000|2024-10-04 17:47:30|18728.1|18716.1|18726.9|18714.9|18728.2|18716.2|18726.9|18714.9|15
1728064060000|2024-10-04 17:47:40|18728.1|18716.1|18728.2|18716.2|18729.3|18717.3|18728.1|18716.1|9
1728064070000|2024-10-04 17:47:50|18729.3|18717.3|18723.2|18711.2|18729.3|18717.3|18723.2|18711.2|25
1728064080000|2024-10-04 17:48:00|18725.7|18713.7|18725.7|18713.7|18726.8|18714.8|18725.7|18713.7|18
1728064090000|2024-10-04 17:48:10|18726.8|18714.8|18728.1|18716.1|18728.1|18716.1|18726.8|18714.8|8
1728064100000|2024-10-04 17:48:20|18730.6|18718.6|18729.3|18717.3|18730.6|18718.6|18728.1|18716.1|27
1728064110000|2024-10-04 17:48:30|18728.2|18716.2|18725.6|18713.6|18729.3|18717.3|18725.6|18713.6|4
1728064120000|2024-10-04 17:48:40|18724.3|18712.3|18723.1|18711.1|18725.6|18713.6|18723|18711|44
1728064130000|2024-10-04 17:48:50|18724.3|18712.3|18720.6|18708.6|18724.3|18712.3|18720.5|18708.5|10
1728064140000|2024-10-04 17:49:00|18719.3|18707.3|18719.3|18707.3|18719.3|18707.3|18719.3|18707.3|11
1728064150000|2024-10-04 17:49:10|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|12
1728064160000|2024-10-04 17:49:20|||||||||7
1728064170000|2024-10-04 17:49:30|||||||||7
1728064180000|2024-10-04 17:49:40|18723|18711|18722.9|18710.9|18723|18711|18722.9|18710.9|43
1728064190000|2024-10-04 17:49:50|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|9
1728064200000|2024-10-04 17:50:00|18719.2|18707.2|18719.2|18707.2|18719.2|18707.2|18719.2|18707.2|6
1728064210000|2024-10-04 17:50:10|18720.4|18708.4|18721.8|18709.8|18722.9|18710.9|18720.4|18708.4|6
1728064220000|2024-10-04 17:50:20|18721.7|18709.7|18719.2|18707.2|18721.8|18709.8|18718|18706|11
1728064230000|2024-10-04 17:50:30|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|3
1728064240000|2024-10-04 17:50:40|||||||||1
1728064250000|2024-10-04 17:50:50|18720.5|18708.5|18720.5|18708.5|18721.7|18709.7|18720.5|18708.5|11
1728064260000|2024-10-04 17:51:00|18720.4|18708.4|18721.7|18709.7|18721.7|18709.7|18720.4|18708.4|10
1728064270000|2024-10-04 17:51:10|18720.5|18708.5|18721.7|18709.7|18721.7|18709.7|18720.5|18708.5|1
1728064280000|2024-10-04 17:51:20|18721.8|18709.8|18720.5|18708.5|18721.8|18709.8|18720.5|18708.5|0
1728064300000|2024-10-04 17:51:40|||||||||4
1728064310000|2024-10-04 17:51:50|18719.3|18707.3|18720.5|18708.5|18720.5|18708.5|18719.3|18707.3|3
1728064320000|2024-10-04 17:52:00|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|3
1728064330000|2024-10-04 17:52:10|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|0
1728064340000|2024-10-04 17:52:20|18720.6|18708.6|18718.1|18706.1|18723.1|18711.1|18718.1|18706.1|23
1728064350000|2024-10-04 17:52:30|18719.3|18707.3|18720.4|18708.4|18720.4|18708.4|18718.1|18706.1|8
1728064360000|2024-10-04 17:52:40|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|2
1728064370000|2024-10-04 17:52:50|18720.6|18708.6|18719.3|18707.3|18720.6|18708.6|18719.3|18707.3|3
1728064380000|2024-10-04 17:53:00|18720.5|18708.5|18719.3|18707.3|18720.5|18708.5|18719.3|18707.3|7
1728064390000|2024-10-04 17:53:10|||||||||1
1728064400000|2024-10-04 17:53:20|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|1
1728064410000|2024-10-04 17:53:30|18722.9|18710.9|18723.1|18711.1|18723.1|18711.1|18720.6|18708.6|13
1728064420000|2024-10-04 17:53:40|||||||||7
1728064430000|2024-10-04 17:53:50|18724.3|18712.3|18724.3|18712.3|18724.3|18712.3|18723.1|18711.1|4
1728064440000|2024-10-04 17:54:00|18723.1|18711.1|18721.9|18709.9|18723.1|18711.1|18720.7|18708.7|7
1728064450000|2024-10-04 17:54:10|18723.1|18711.1|18724.3|18712.3|18724.3|18712.3|18723.1|18711.1|0
1728064460000|2024-10-04 17:54:20|18723.2|18711.2|18724.4|18712.4|18724.4|18712.4|18723.2|18711.2|2
1728064470000|2024-10-04 17:54:30|18724.3|18712.3|18725.6|18713.6|18725.6|18713.6|18723.2|18711.2|0
1728064480000|2024-10-04 17:54:40|||||||||4
1728064490000|2024-10-04 17:54:50|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|11
1728064500000|2024-10-04 17:55:00|18728.1|18716.1|18720.6|18708.6|18728.1|18716.1|18720.5|18708.5|23
1728064510000|2024-10-04 17:55:10|||||||||6
1728064520000|2024-10-04 17:55:20|18721.8|18709.8|18720.7|18708.7|18721.8|18709.8|18720.7|18708.7|3
1728064530000|2024-10-04 17:55:30|18720.6|18708.6|18720.5|18708.5|18720.6|18708.6|18718.1|18706.1|7
1728064540000|2024-10-04 17:55:40|18720.4|18708.4|18717.9|18705.9|18720.4|18708.4|18717.9|18705.9|11
1728064550000|2024-10-04 17:55:50|18717.8|18705.8|18717.9|18705.9|18717.9|18705.9|18717.8|18705.8|12
1728064560000|2024-10-04 17:56:00|18716.7|18704.7|18717.9|18705.9|18717.9|18705.9|18716.7|18704.7|9
1728064580000|2024-10-04 17:56:20|||||||||2
1728064590000|2024-10-04 17:56:30|18720.4|18708.4|18718|18706|18720.4|18708.4|18718|18706|24
1728064600000|2024-10-04 17:56:40|18716.8|18704.8|18717.9|18705.9|18718|18706|18716.8|18704.8|20
1728064610000|2024-10-04 17:56:50|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|10
1728064620000|2024-10-04 17:57:00|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|15
1728064630000|2024-10-04 17:57:10|18716.9|18704.9|18713.1|18701.1|18717.9|18705.9|18713.1|18701.1|32
1728064640000|2024-10-04 17:57:20|||||||||3
1728064650000|2024-10-04 17:57:30|18715.6|18703.6|18715.5|18703.5|18715.6|18703.6|18713|18701|17
1728064660000|2024-10-04 17:57:40|18715.4|18703.4|18715.5|18703.5|18715.5|18703.5|18715.4|18703.4|16
1728064670000|2024-10-04 17:57:50|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|13
1728064680000|2024-10-04 17:58:00|18715.5|18703.5|18714.2|18702.2|18715.6|18703.6|18713|18701|13
1728064690000|2024-10-04 17:58:10|18714.3|18702.3|18714.2|18702.2|18715.4|18703.4|18714.2|18702.2|5
1728064700000|2024-10-04 17:58:20|18715.4|18703.4|18712.9|18700.9|18715.4|18703.4|18712.9|18700.9|48
1728064710000|2024-10-04 17:58:30|||||||||3
1728064720000|2024-10-04 17:58:40|18710.6|18698.6|18710.6|18698.6|18710.6|18698.6|18710.6|18698.6|27
1728064730000|2024-10-04 17:58:50|18710.5|18698.5|18710.6|18698.6|18710.6|18698.6|18710.5|18698.5|20
1728064740000|2024-10-04 17:59:00|18710.7|18698.7|18710.7|18698.7|18713.1|18701.1|18710.7|18698.7|25
1728064750000|2024-10-04 17:59:10|18710.6|18698.6|18708.1|18696.1|18710.6|18698.6|18708.1|18696.1|18
1728064760000|2024-10-04 17:59:20|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|18708.1|18696.1|16
1728064770000|2024-10-04 17:59:30|18710.7|18698.7|18710.6|18698.6|18713.1|18701.1|18710.6|18698.6|78
1728064780000|2024-10-04 17:59:40|||||||||71
1728064790000|2024-10-04 17:59:50|18713.1|18701.1|18713.1|18701.1|18713.1|18701.1|18713|18701|134
1728064800000|2024-10-04 18:00:00|18710.7|18698.7|18710.6|18698.6|18711.8|18699.8|18710.6|18698.6|24
1728064810000|2024-10-04 18:00:10|18713.1|18701.1|18713.1|18701.1|18713.1|18701.1|18713.1|18701.1|30
1728064820000|2024-10-04 18:00:20|||||||||1
1728064830000|2024-10-04 18:00:30|||||||||15
1728064840000|2024-10-04 18:00:40|||||||||12
1728064850000|2024-10-04 18:00:50|18713.2|18701.2|18714.4|18702.4|18714.4|18702.4|18713.2|18701.2|18
1728064860000|2024-10-04 18:01:00|18713.2|18701.2|18713.3|18701.3|18713.3|18701.3|18712.1|18700.1|41
1728064870000|2024-10-04 18:01:10|||||||||6
1728064880000|2024-10-04 18:01:20|||||||||12
1728064890000|2024-10-04 18:01:30|18713.2|18701.2|18714.3|18702.3|18715.6|18703.6|18713.2|18701.2|7
1728064900000|2024-10-04 18:01:40|18715.5|18703.5|18715.6|18703.6|18715.6|18703.6|18715.5|18703.5|0
1728064910000|2024-10-04 18:01:50|18713.2|18701.2|18713.2|18701.2|18714.3|18702.3|18713.1|18701.1|11
1728064920000|2024-10-04 18:02:00|18713.3|18701.3|18715.4|18703.4|18715.6|18703.6|18713.1|18701.1|11
1728064930000|2024-10-04 18:02:10|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|0
1728064940000|2024-10-04 18:02:20|18715.4|18703.4|18715.4|18703.4|18715.4|18703.4|18715.4|18703.4|20
1728064950000|2024-10-04 18:02:30|||||||||11
1728064970000|2024-10-04 18:02:50|18715.5|18703.5|18715.4|18703.4|18715.5|18703.5|18715.4|18703.4|7
1728064980000|2024-10-04 18:03:00|||||||||1
1728064990000|2024-10-04 18:03:10|||||||||6
1728065000000|2024-10-04 18:03:20|||||||||5
1728065010000|2024-10-04 18:03:30|18710.4|18698.4|18710.4|18698.4|18710.4|18698.4|18710.4|18698.4|34
1728065020000|2024-10-04 18:03:40|18711.7|18699.7|18710.4|18698.4|18712.9|18700.9|18710.4|18698.4|4
1728065030000|2024-10-04 18:03:50|18710.5|18698.5|18707.8|18695.8|18710.5|18698.5|18707.8|18695.8|12
1728065040000|2024-10-04 18:04:00|18707.9|18695.9|18707.9|18695.9|18709|18697|18707.8|18695.8|12
1728065050000|2024-10-04 18:04:10|18709.1|18697.1|18709|18697|18710.3|18698.3|18709|18697|11
1728065060000|2024-10-04 18:04:20|18710.3|18698.3|18709|18697|18710.3|18698.3|18707.9|18695.9|10
1728065070000|2024-10-04 18:04:30|18710.2|18698.2|18713.9|18701.9|18713.9|18701.9|18710.2|18698.2|12
1728065080000|2024-10-04 18:04:40|18715.1|18703.1|18712.7|18700.7|18715.1|18703.1|18712.7|18700.7|22
1728065090000|2024-10-04 18:04:50|18713.9|18701.9|18717.6|18705.6|18717.6|18705.6|18713.9|18701.9|16
1728307800000|2024-10-07 13:30:00|18716|18704|18744.7|18732.7|18748.2|18736.2|18716|18704|131
1728307810000|2024-10-07 13:30:10|18745.9|18733.9|18749.9|18737.9|18752.4|18740.4|18738.9|18726.9|67
1728307820000|2024-10-07 13:30:20|18750.1|18738.1|18742.5|18730.5|18752.6|18740.6|18737.8|18725.8|59
1728307830000|2024-10-07 13:30:30|18743.8|18731.8|18738.8|18726.8|18747.5|18735.5|18738.8|18726.8|28
1728307840000|2024-10-07 13:30:40|18740|18728|18742.7|18730.7|18743.8|18731.8|18740|18728|13
1728307850000|2024-10-07 13:30:50|18743.8|18731.8|18746.4|18734.4|18746.4|18734.4|18741.3|18729.3|21
1728307860000|2024-10-07 13:31:00|18744.2|18732.2|18746.5|18734.5|18749|18737|18744|18732|36
1728307870000|2024-10-07 13:31:10|18746.7|18734.7|18751.4|18739.4|18751.4|18739.4|18745|18733|24
1728307880000|2024-10-07 13:31:20|18751.1|18739.1|18746.5|18734.5|18751.4|18739.4|18745.3|18733.3|27
1728307890000|2024-10-07 13:31:30|18746.8|18734.8|18748.8|18736.8|18749|18737|18746.8|18734.8|24
1728307900000|2024-10-07 13:31:40|18750.3|18738.3|18751.7|18739.7|18752.8|18740.8|18748.9|18736.9|18
1728307910000|2024-10-07 13:31:50|18750.6|18738.6|18749.3|18737.3|18751.8|18739.8|18749.3|18737.3|19
1728307920000|2024-10-07 13:32:00|18751.7|18739.7|18745.7|18733.7|18751.8|18739.8|18745.7|18733.7|25
1728307930000|2024-10-07 13:32:10|18746.9|18734.9|18750.7|18738.7|18751.8|18739.8|18746.9|18734.9|26
1728307940000|2024-10-07 13:32:20|18751.8|18739.8|18743.2|18731.2|18751.8|18739.8|18743.2|18731.2|12
1728307950000|2024-10-07 13:32:30|18742.1|18730.1|18741.9|18729.9|18743.1|18731.1|18741.8|18729.8|11
1728307960000|2024-10-07 13:32:40|18741.8|18729.8|18741.9|18729.9|18741.9|18729.9|18741.8|18729.8|2
1728307970000|2024-10-07 13:32:50|18737.1|18725.1|18739.4|18727.4|18739.4|18727.4|18734.7|18722.7|13
1728307980000|2024-10-07 13:33:00|18741.8|18729.8|18743.2|18731.2|18743.2|18731.2|18740.7|18728.7|41
1728307990000|2024-10-07 13:33:10|18743.3|18731.3|18748.1|18736.1|18748.1|18736.1|18743.3|18731.3|21
1728308000000|2024-10-07 13:33:20|18746.8|18734.8|18744.3|18732.3|18746.8|18734.8|18740.6|18728.6|20
1728308010000|2024-10-07 13:33:30|18744.2|18732.2|18743.2|18731.2|18744.3|18732.3|18741.8|18729.8|11
1728308020000|2024-10-07 13:33:40|18742.1|18730.1|18753.2|18741.2|18755.4|18743.4|18742.1|18730.1|69
1728308030000|2024-10-07 13:33:50|18754.3|18742.3|18759|18747|18759|18747|18751.8|18739.8|19
1728308040000|2024-10-07 13:34:00|18757.9|18745.9|18755.4|18743.4|18761.7|18749.7|18755.4|18743.4|56
1728308050000|2024-10-07 13:34:10|18756.5|18744.5|18759.3|18747.3|18759.3|18747.3|18754.3|18742.3|26
1728308060000|2024-10-07 13:34:20|18756.8|18744.8|18754.2|18742.2|18756.8|18744.8|18751.8|18739.8|49
1728308070000|2024-10-07 13:34:30|18755.3|18743.3|18766.4|18754.4|18766.4|18754.4|18754.2|18742.2|59
1728308080000|2024-10-07 13:34:40|18761.7|18749.7|18761.7|18749.7|18762.8|18750.8|18761.7|18749.7|26
1728308090000|2024-10-07 13:34:50|18761.5|18749.5|18766.1|18754.1|18766.1|18754.1|18761.5|18749.5|34
1728308100000|2024-10-07 13:35:00|18766.4|18754.4|18764|18752|18768.6|18756.6|18764|18752|35
1728308110000|2024-10-07 13:35:10|18765.2|18753.2|18764|18752|18765.2|18753.2|18764|18752|10
1728308120000|2024-10-07 13:35:20|18765.2|18753.2|18764|18752|18765.2|18753.2|18764|18752|3
1728308130000|2024-10-07 13:35:30|18765.2|18753.2|18766.4|18754.4|18768.6|18756.6|18764.2|18752.2|50
1728308140000|2024-10-07 13:35:40|18763.1|18751.1|18766.4|18754.4|18766.4|18754.4|18762.9|18750.9|38
1728308150000|2024-10-07 13:35:50|18765.3|18753.3|18766.4|18754.4|18766.4|18754.4|18765.3|18753.3|57
1728308160000|2024-10-07 13:36:00|18762.9|18750.9|18759.2|18747.2|18766.4|18754.4|18759.2|18747.2|55
1728308170000|2024-10-07 13:36:10|18758.1|18746.1|18748.2|18736.2|18758.2|18746.2|18748.2|18736.2|29
1728308180000|2024-10-07 13:36:20|18749.4|18737.4|18745.7|18733.7|18749.4|18737.4|18745.7|18733.7|13
1728308190000|2024-10-07 13:36:30|18746.9|18734.9|18743.2|18731.2|18747.1|18735.1|18743.2|18731.2|6
1728308200000|2024-10-07 13:36:40|18754.2|18742.2|18746.8|18734.8|18755.4|18743.4|18746.8|18734.8|36
1728308210000|2024-10-07 13:36:50|18746.7|18734.7|18742.1|18730.1|18746.7|18734.7|18742.1|18730.1|17
1728308220000|2024-10-07 13:37:00|18739.3|18727.3|18739.3|18727.3|18739.3|18727.3|18736.8|18724.8|4
1728308230000|2024-10-07 13:37:10|18739.4|18727.4|18741.8|18729.8|18741.9|18729.9|18739.4|18727.4|5
1728308240000|2024-10-07 13:37:20|18739.6|18727.6|18735.8|18723.8|18739.6|18727.6|18734.3|18722.3|25
1728308250000|2024-10-07 13:37:30|18736.9|18724.9|18734.6|18722.6|18737.1|18725.1|18734.3|18722.3|8
1728308260000|2024-10-07 13:37:40|18736.9|18724.9|18737.1|18725.1|18737.1|18725.1|18736.8|18724.8|7
1728308270000|2024-10-07 13:37:50|18738.2|18726.2|18738.2|18726.2|18740.7|18728.7|18736.8|18724.8|28
1728308280000|2024-10-07 13:38:00|18737.1|18725.1|18739.6|18727.6|18740.7|18728.7|18737.1|18725.1|3
1728308290000|2024-10-07 13:38:10|18739.4|18727.4|18737.3|18725.3|18740.7|18728.7|18737.3|18725.3|3
1728308300000|2024-10-07 13:38:20|18738.2|18726.2|18739|18727|18739|18727|18736.9|18724.9|11
1728308310000|2024-10-07 13:38:30|18739.2|18727.2|18735.4|18723.4|18739.2|18727.2|18735.4|18723.4|16
1728308320000|2024-10-07 13:38:40|18735.6|18723.6|18735.6|18723.6|18736.8|18724.8|18735.6|18723.6|0
1728308330000|2024-10-07 13:38:50|18736.8|18724.8|18734.3|18722.3|18736.8|18724.8|18734.3|18722.3|4
1728308340000|2024-10-07 13:39:00|18736.5|18724.5|18737.9|18725.9|18739.3|18727.3|18736.5|18724.5|10
1728308350000|2024-10-07 13:39:10|18736.8|18724.8|18737.9|18725.9|18737.9|18725.9|18736.8|18724.8|1
1728308360000|2024-10-07 13:39:20|18736.8|18724.8|18740.4|18728.4|18740.4|18728.4|18736.8|18724.8|12
1728308370000|2024-10-07 13:39:30|18740.6|18728.6|18734.6|18722.6|18740.6|18728.6|18734.4|18722.4|30
1728308380000|2024-10-07 13:39:40|18735.7|18723.7|18733.5|18721.5|18735.7|18723.7|18733.3|18721.3|12
1728308390000|2024-10-07 13:39:50|18732.1|18720.1|18735.7|18723.7|18736.9|18724.9|18732.1|18720.1|12
1728308400000|2024-10-07 13:40:00|18734.6|18722.6|18732.1|18720.1|18734.6|18722.6|18731.9|18719.9|10
1728308410000|2024-10-07 13:40:10|18733.2|18721.2|18734.3|18722.3|18734.4|18722.4|18731.8|18719.8|17
1728308430000|2024-10-07 13:40:30|18735.7|18723.7|18735.6|18723.6|18736.8|18724.8|18734.3|18722.3|24
1728308440000|2024-10-07 13:40:40|18734.3|18722.3|18734.3|18722.3|18735.6|18723.6|18734.3|18722.3|11
1728308450000|2024-10-07 13:40:50|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|18736.8|18724.8|8
1728308460000|2024-10-07 13:41:00|18736.9|18724.9|18734.6|18722.6|18736.9|18724.9|18734.4|18722.4|11
1728308470000|2024-10-07 13:41:10|18735.7|18723.7|18736.9|18724.9|18736.9|18724.9|18735.7|18723.7|2
1728308480000|2024-10-07 13:41:20|18737.1|18725.1|18734.4|18722.4|18739.6|18727.6|18734.4|18722.4|25
1728308490000|2024-10-07 13:41:30|18733.2|18721.2|18739.3|18727.3|18739.3|18727.3|18732.1|18720.1|24
1728308500000|2024-10-07 13:41:40|||||||||2
1728308510000|2024-10-07 13:41:50|18741.8|18729.8|18741.8|18729.8|18743.1|18731.1|18741.8|18729.8|26
1728308520000|2024-10-07 13:42:00|18741.7|18729.7|18743.2|18731.2|18743.9|18731.9|18740.4|18728.4|17
1728308530000|2024-10-07 13:42:10|18744.3|18732.3|18740.6|18728.6|18745.4|18733.4|18740.6|18728.6|7
1728308540000|2024-10-07 13:42:20|18741.8|18729.8|18742.9|18730.9|18742.9|18730.9|18741.8|18729.8|0
1728308550000|2024-10-07 13:42:30|18744|18732|18743.2|18731.2|18744.3|18732.3|18743.1|18731.1|7
1728308560000|2024-10-07 13:42:40|18742.1|18730.1|18743.2|18731.2|18743.2|18731.2|18742.1|18730.1|3
1728308570000|2024-10-07 13:42:50|18742.1|18730.1|18745.6|18733.6|18745.6|18733.6|18742|18730|7
1728308580000|2024-10-07 13:43:00|18739.7|18727.7|18740.8|18728.8|18740.8|18728.8|18739.6|18727.6|25
1728308590000|2024-10-07 13:43:10|18741|18729|18740.7|18728.7|18744.3|18732.3|18740.7|18728.7|28
1728308600000|2024-10-07 13:43:20|18739.6|18727.6|18743.2|18731.2|18743.2|18731.2|18737.1|18725.1|37
1728308610000|2024-10-07 13:43:30|18742.1|18730.1|18742.2|18730.2|18744.3|18732.3|18742.1|18730.1|3
1728308620000|2024-10-07 13:43:40|18741.1|18729.1|18739.5|18727.5|18743.5|18731.5|18738.3|18726.3|20
1728308630000|2024-10-07 13:43:50|||||||||1
1728308640000|2024-10-07 13:44:00|18740.6|18728.6|18739.5|18727.5|18740.6|18728.6|18739.5|18727.5|4
1728308650000|2024-10-07 13:44:10|18735.7|18723.7|18731.7|18719.7|18737|18725|18731.7|18719.7|21
1728308660000|2024-10-07 13:44:20|||||||||16
1728308670000|2024-10-07 13:44:30|||||||||5
1728308680000|2024-10-07 13:44:40|||||||||50
1728308690000|2024-10-07 13:44:50|18726.7|18714.7|18727|18715|18727|18715|18724.5|18712.5|30
1728308700000|2024-10-07 13:45:00|18728.2|18716.2|18724.6|18712.6|18728.2|18716.2|18723.5|18711.5|12
1728308710000|2024-10-07 13:45:10|18726.8|18714.8|18727.1|18715.1|18727.1|18715.1|18722.1|18710.1|26
1728308720000|2024-10-07 13:45:20|18729.6|18717.6|18727.2|18715.2|18729.6|18717.6|18727.2|18715.2|13
1728308730000|2024-10-07 13:45:30|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|7
1728308740000|2024-10-07 13:45:40|18727.2|18715.2|18728.5|18716.5|18728.5|18716.5|18727.2|18715.2|6
1728308750000|2024-10-07 13:45:50|18729.6|18717.6|18729.7|18717.7|18729.7|18717.7|18729.6|18717.6|1
1728308760000|2024-10-07 13:46:00|18729.6|18717.6|18729.7|18717.7|18732.2|18720.2|18729.6|18717.6|19
1728308770000|2024-10-07 13:46:10|18731|18719|18732.2|18720.2|18732.2|18720.2|18729.7|18717.7|5
1728308780000|2024-10-07 13:46:20|18730|18718|18732.4|18720.4|18732.4|18720.4|18729.9|18717.9|10
1728308790000|2024-10-07 13:46:30|18732.5|18720.5|18732.5|18720.5|18734.9|18722.9|18732.5|18720.5|15
1728308800000|2024-10-07 13:46:40|18730|18718|18730.3|18718.3|18731.4|18719.4|18730|18718|10
1728308810000|2024-10-07 13:46:50|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|2
1728308820000|2024-10-07 13:47:00|18729|18717|18725.1|18713.1|18729|18717|18725.1|18713.1|15
1728308830000|2024-10-07 13:47:10|18725.3|18713.3|18728.9|18716.9|18728.9|18716.9|18725.3|18713.3|8
1728308840000|2024-10-07 13:47:20|18729|18717|18732.6|18720.6|18732.6|18720.6|18729|18717|8
1728308850000|2024-10-07 13:47:30|18732.5|18720.5|18725.1|18713.1|18732.5|18720.5|18725.1|18713.1|8
1728308860000|2024-10-07 13:47:40|18722.8|18710.8|18722.8|18710.8|18724|18712|18722.8|18710.8|4
1728308870000|2024-10-07 13:47:50|18722.5|18710.5|18724.9|18712.9|18724.9|18712.9|18722.4|18710.4|8
1728308880000|2024-10-07 13:48:00|18723.7|18711.7|18724|18712|18725.1|18713.1|18723.7|18711.7|10
1728308890000|2024-10-07 13:48:10|18722.8|18710.8|18725.1|18713.1|18725.1|18713.1|18722.8|18710.8|18
1728308900000|2024-10-07 13:48:20|||||||||25
1728308910000|2024-10-07 13:48:30|18725|18713|18722.9|18710.9|18725.1|18713.1|18722.6|18710.6|25
1728308920000|2024-10-07 13:48:40|||||||||3
1728308930000|2024-10-07 13:48:50|||||||||2
1728308940000|2024-10-07 13:49:00|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|15
1728308950000|2024-10-07 13:49:10|18726.5|18714.5|18725.1|18713.1|18726.5|18714.5|18722.6|18710.6|16
1728308960000|2024-10-07 13:49:20|18722.9|18710.9|18725|18713|18725|18713|18722.5|18710.5|10
1728308970000|2024-10-07 13:49:30|18726.1|18714.1|18723.5|18711.5|18726.1|18714.1|18723.5|18711.5|20
1728308980000|2024-10-07 13:49:40|18724.9|18712.9|18722.4|18710.4|18724.9|18712.9|18722.4|18710.4|7
1728308990000|2024-10-07 13:49:50|18722.2|18710.2|18720|18708|18722.2|18710.2|18718.9|18706.9|31
1728309000000|2024-10-07 13:50:00|18718.9|18706.9|18717.4|18705.4|18720|18708|18717.4|18705.4|30
1728309010000|2024-10-07 13:50:10|18717.2|18705.2|18717.2|18705.2|18717.2|18705.2|18717.2|18705.2|5
1728309020000|2024-10-07 13:50:20|18717.4|18705.4|18723.9|18711.9|18725.1|18713.1|18717.4|18705.4|15
1728309030000|2024-10-07 13:50:30|18725|18713|18720.3|18708.3|18725.1|18713.1|18720.1|18708.1|9
1728309040000|2024-10-07 13:50:40|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.1|18708.1|12
1728309050000|2024-10-07 13:50:50|18722.6|18710.6|18722.8|18710.8|18722.8|18710.8|18722.6|18710.6|5
1728309060000|2024-10-07 13:51:00|18725|18713|18725.5|18713.5|18725.7|18713.7|18724.2|18712.2|30
1728309070000|2024-10-07 13:51:10|18723.3|18711.3|18719.3|18707.3|18724.3|18712.3|18719.3|18707.3|24
1728309080000|2024-10-07 13:51:20|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18718|18706|6
1728309090000|2024-10-07 13:51:30|18719.3|18707.3|18712.8|18700.8|18720.5|18708.5|18712.8|18700.8|11
1728309100000|2024-10-07 13:51:40|18711.7|18699.7|18710.5|18698.5|18711.7|18699.7|18710.5|18698.5|2
1728309110000|2024-10-07 13:51:50|18707.9|18695.9|18709.3|18697.3|18709.3|18697.3|18707.9|18695.9|36
1728309120000|2024-10-07 13:52:00|18710.4|18698.4|18710.4|18698.4|18710.4|18698.4|18710.4|18698.4|3
1728309130000|2024-10-07 13:52:10|18710.3|18698.3|18710.4|18698.4|18710.4|18698.4|18710.3|18698.3|4
1728309140000|2024-10-07 13:52:20|18714.2|18702.2|18712.8|18700.8|18715.3|18703.3|18710.4|18698.4|11
1728309150000|2024-10-07 13:52:30|18712.9|18700.9|18710.5|18698.5|18712.9|18700.9|18709.3|18697.3|5
1728309160000|2024-10-07 13:52:40|18710.4|18698.4|18712.8|18700.8|18712.8|18700.8|18710.4|18698.4|16
1728309170000|2024-10-07 13:52:50|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|4
1728309180000|2024-10-07 13:53:00|18712.4|18700.4|18712.6|18700.6|18712.6|18700.6|18712.4|18700.4|7
1728309190000|2024-10-07 13:53:10|18710|18698|18709.9|18697.9|18710|18698|18709.9|18697.9|2
1728309200000|2024-10-07 13:53:20|18710.1|18698.1|18712.6|18700.6|18712.6|18700.6|18709.9|18697.9|17
1728309210000|2024-10-07 13:53:30|18712.5|18700.5|18710.1|18698.1|18712.5|18700.5|18709.9|18697.9|24
1728309220000|2024-10-07 13:53:40|18710|18698|18710|18698|18710|18698|18710|18698|0
1728309230000|2024-10-07 13:53:50|18710.1|18698.1|18712.6|18700.6|18712.6|18700.6|18710.1|18698.1|3
1728309240000|2024-10-07 13:54:00|18712.5|18700.5|18712.4|18700.4|18712.5|18700.5|18712.4|18700.4|3
1728309250000|2024-10-07 13:54:10|18712.2|18700.2|18709.7|18697.7|18712.4|18700.4|18709.7|18697.7|11
1728309260000|2024-10-07 13:54:20|18709.9|18697.9|18709.9|18697.9|18709.9|18697.9|18709.9|18697.9|0
1728309270000|2024-10-07 13:54:30|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|2
1728309280000|2024-10-07 13:54:40|18712.2|18700.2|18712.4|18700.4|18712.4|18700.4|18712.2|18700.2|0
1728309290000|2024-10-07 13:54:50|18711.3|18699.3|18713.8|18701.8|18713.8|18701.8|18711.3|18699.3|9
1728309300000|2024-10-07 13:55:00|18712.5|18700.5|18710|18698|18713.8|18701.8|18710|18698|8
1728309310000|2024-10-07 13:55:10|18709.7|18697.7|18715|18703|18715|18703|18709.7|18697.7|17
1728309320000|2024-10-07 13:55:20|18712.8|18700.8|18714|18702|18715.1|18703.1|18712.6|18700.6|30
1728309330000|2024-10-07 13:55:30|18712.9|18700.9|18714.9|18702.9|18715.1|18703.1|18712.9|18700.9|11
1728309340000|2024-10-07 13:55:40|18715|18703|18715.1|18703.1|18715.1|18703.1|18715|18703|3
1728309350000|2024-10-07 13:55:50|18715.3|18703.3|18712.8|18700.8|18715.3|18703.3|18712.8|18700.8|10
1728309360000|2024-10-07 13:56:00|18714|18702|18710.4|18698.4|18715.1|18703.1|18710.3|18698.3|8
1728309370000|2024-10-07 13:56:10|||||||||1
1728309380000|2024-10-07 13:56:20|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|3
1728309390000|2024-10-07 13:56:30|18714|18702|18711.8|18699.8|18714|18702|18710.4|18698.4|3
1728309400000|2024-10-07 13:56:40|18711.7|18699.7|18710.4|18698.4|18711.7|18699.7|18710.4|18698.4|6
1728309410000|2024-10-07 13:56:50|18710.5|18698.5|18711.8|18699.8|18711.8|18699.8|18710.5|18698.5|1
1728309420000|2024-10-07 13:57:00|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|18711.5|18699.5|4
1728309430000|2024-10-07 13:57:10|18711.7|18699.7|18712.9|18700.9|18712.9|18700.9|18711.7|18699.7|2
1728309440000|2024-10-07 13:57:20|18715.3|18703.3|18712.9|18700.9|18715.3|18703.3|18712.9|18700.9|16
1728309450000|2024-10-07 13:57:30|18714|18702|18715|18703|18715|18703|18712.9|18700.9|9
1728309460000|2024-10-07 13:57:40|||||||||6
1728309470000|2024-10-07 13:57:50|18715.1|18703.1|18712.6|18700.6|18715.1|18703.1|18712.6|18700.6|5
1728309480000|2024-10-07 13:58:00|18711.5|18699.5|18711.3|18699.3|18712.5|18700.5|18711.3|18699.3|2
1728309490000|2024-10-07 13:58:10|18712.4|18700.4|18711.4|18699.4|18712.6|18700.6|18710.1|18698.1|15
1728309500000|2024-10-07 13:58:20|18712.5|18700.5|18710.1|18698.1|18712.6|18700.6|18710.1|18698.1|6
1728309510000|2024-10-07 13:58:30|18711.3|18699.3|18715.1|18703.1|18715.3|18703.3|18711.3|18699.3|36
1728309520000|2024-10-07 13:58:40|18717.6|18705.6|18725|18713|18725|18713|18717.6|18705.6|31
1728309530000|2024-10-07 13:58:50|18725.1|18713.1|18728.8|18716.8|18728.8|18716.8|18725|18713|9
1728309540000|2024-10-07 13:59:00|18727.6|18715.6|18727.2|18715.2|18728.8|18716.8|18724.9|18712.9|8
1728309550000|2024-10-07 13:59:10|18727.4|18715.4|18727.2|18715.2|18727.4|18715.4|18727.2|18715.2|2
1728309560000|2024-10-07 13:59:20|18727.4|18715.4|18727.5|18715.5|18729.9|18717.9|18727.4|18715.4|3
1728309580000|2024-10-07 13:59:40|||||||||1
1728309590000|2024-10-07 13:59:50|18727.4|18715.4|18728.5|18716.5|18729.7|18717.7|18727.4|18715.4|16
1728309600000|2024-10-07 14:00:00|18729.6|18717.6|18727.2|18715.2|18729.6|18717.6|18727.2|18715.2|6
1728309610000|2024-10-07 14:00:10|18728.5|18716.5|18728.6|18716.6|18729.7|18717.7|18726|18714|15
1728309620000|2024-10-07 14:00:20|18727.5|18715.5|18728.8|18716.8|18729.9|18717.9|18724.9|18712.9|36
1728309630000|2024-10-07 14:00:30|18727.5|18715.5|18721.5|18709.5|18727.5|18715.5|18721.5|18709.5|6
1728309640000|2024-10-07 14:00:40|18722.6|18710.6|18722.6|18710.6|18722.6|18710.6|18722.6|18710.6|2
1728309650000|2024-10-07 14:00:50|18725.1|18713.1|18727.4|18715.4|18728.8|18716.8|18725.1|18713.1|23
1728309660000|2024-10-07 14:01:00|18727.5|18715.5|18728.8|18716.8|18729.9|18717.9|18727.5|18715.5|3
1728309670000|2024-10-07 14:01:10|18727.6|18715.6|18726.3|18714.3|18727.6|18715.6|18726.3|18714.3|3
1728309680000|2024-10-07 14:01:20|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|18725|18713|1
1728309690000|2024-10-07 14:01:30|18726.3|18714.3|18725.1|18713.1|18726.3|18714.3|18725.1|18713.1|4
1728309700000|2024-10-07 14:01:40|18727.4|18715.4|18725.1|18713.1|18727.5|18715.5|18725.1|18713.1|13
1728309710000|2024-10-07 14:01:50|18725|18713|18722.6|18710.6|18725|18713|18721.3|18709.3|9
1728309720000|2024-10-07 14:02:00|18721.5|18709.5|18722.6|18710.6|18722.6|18710.6|18721.4|18709.4|1
1728309730000|2024-10-07 14:02:10|18722.5|18710.5|18721.5|18709.5|18722.5|18710.5|18721.3|18709.3|3
1728309740000|2024-10-07 14:02:20|18721.3|18709.3|18720.1|18708.1|18722.6|18710.6|18720.1|18708.1|8
1728309750000|2024-10-07 14:02:30|18717.6|18705.6|18717.6|18705.6|18718.8|18706.8|18717.6|18705.6|17
1728309760000|2024-10-07 14:02:40|18718.8|18706.8|18717.6|18705.6|18718.8|18706.8|18717.6|18705.6|8
1728309770000|2024-10-07 14:02:50|18717.8|18705.8|18717.6|18705.6|18717.8|18705.8|18717.6|18705.6|11
1728309780000|2024-10-07 14:03:00|18718.9|18706.9|18719|18707|18719|18707|18718.8|18706.8|4
1728309790000|2024-10-07 14:03:10|18718.8|18706.8|18717.6|18705.6|18718.8|18706.8|18717.6|18705.6|4
1728309800000|2024-10-07 14:03:20|||||||||2
1728309810000|2024-10-07 14:03:30|||||||||1
1728309820000|2024-10-07 14:03:40|||||||||1
1728309840000|2024-10-07 14:04:00|18717.8|18705.8|18717.8|18705.8|18717.8|18705.8|18717.8|18705.8|0
1728309850000|2024-10-07 14:04:10|18717.6|18705.6|18717.6|18705.6|18720.1|18708.1|18717.6|18705.6|16
1728309860000|2024-10-07 14:04:20|18715.4|18703.4|18715.1|18703.1|18715.4|18703.4|18715.1|18703.1|2
1728309870000|2024-10-07 14:04:30|18717.6|18705.6|18718.9|18706.9|18720.1|18708.1|18717.6|18705.6|6
1728309880000|2024-10-07 14:04:40|18717.8|18705.8|18718.9|18706.9|18719|18707|18717.8|18705.8|8
1728309890000|2024-10-07 14:04:50|18717.6|18705.6|18717.6|18705.6|18717.6|18705.6|18717.5|18705.5|2
1728309900000|2024-10-07 14:05:00|18719.9|18707.9|18708.8|18696.8|18720.1|18708.1|18708.8|18696.8|64
1728309910000|2024-10-07 14:05:10|18707.6|18695.6|18707.6|18695.6|18708.8|18696.8|18707.5|18695.5|0
1728309920000|2024-10-07 14:05:20|18708.8|18696.8|18707.6|18695.6|18708.9|18696.9|18707.5|18695.5|13
1728309930000|2024-10-07 14:05:30|18707.5|18695.5|18707.6|18695.6|18707.6|18695.6|18707.5|18695.5|0
1728309940000|2024-10-07 14:05:40|18707.5|18695.5|18707.6|18695.6|18707.6|18695.6|18707.5|18695.5|10
1728309950000|2024-10-07 14:05:50|||||||||2
1728309960000|2024-10-07 14:06:00|18707.5|18695.5|18704.9|18692.9|18707.5|18695.5|18704.9|18692.9|9
1728309970000|2024-10-07 14:06:10|18705|18693|18704.9|18692.9|18706.3|18694.3|18704.9|18692.9|13
1728309980000|2024-10-07 14:06:20|18702.4|18690.4|18702.4|18690.4|18704.9|18692.9|18702.4|18690.4|13
1728309990000|2024-10-07 14:06:30|18703.5|18691.5|18700|18688|18703.8|18691.8|18700|18688|43
1728310000000|2024-10-07 14:06:40|18700.2|18688.2|18701.3|18689.3|18702.7|18690.7|18700.2|18688.2|24
1728310010000|2024-10-07 14:06:50|18701.5|18689.5|18701.3|18689.3|18702.7|18690.7|18700.2|18688.2|1
1728310020000|2024-10-07 14:07:00|18700.2|18688.2|18707.4|18695.4|18707.7|18695.7|18700.2|18688.2|20
1728310030000|2024-10-07 14:07:10|18706.3|18694.3|18705.2|18693.2|18706.3|18694.3|18703.9|18691.9|11
1728310040000|2024-10-07 14:07:20|18705.4|18693.4|18707.8|18695.8|18707.8|18695.8|18705.4|18693.4|1
1728310050000|2024-10-07 14:07:30|18707.7|18695.7|18706.5|18694.5|18709|18697|18706.5|18694.5|5
1728310060000|2024-10-07 14:07:40|18706.7|18694.7|18707.9|18695.9|18707.9|18695.9|18706.7|18694.7|1
1728310070000|2024-10-07 14:07:50|18710.4|18698.4|18712.8|18700.8|18712.9|18700.9|18710.4|18698.4|20
1728310080000|2024-10-07 14:08:00|18712.7|18700.7|18712.8|18700.8|18712.8|18700.8|18712.7|18700.7|2
1728310090000|2024-10-07 14:08:10|18714|18702|18714|18702|18715.2|18703.2|18714|18702|14
1728310100000|2024-10-07 14:08:20|18712.8|18700.8|18712.8|18700.8|18714|18702|18712.8|18700.8|0
1728310110000|2024-10-07 14:08:30|18710.4|18698.4|18708.2|18696.2|18710.6|18698.6|18708.2|18696.2|15
1728310120000|2024-10-07 14:08:40|18707.1|18695.1|18705.7|18693.7|18707.1|18695.1|18705.7|18693.7|5
1728310130000|2024-10-07 14:08:50|18705.6|18693.6|18705.6|18693.6|18705.6|18693.6|18705.6|18693.6|15
1728310140000|2024-10-07 14:09:00|18704.4|18692.4|18707.9|18695.9|18707.9|18695.9|18701.8|18689.8|35
1728310150000|2024-10-07 14:09:10|18709.2|18697.2|18705.6|18693.6|18709.2|18697.2|18705.6|18693.6|2
1728310160000|2024-10-07 14:09:20|18707.9|18695.9|18708.1|18696.1|18708.1|18696.1|18707.9|18695.9|2
1728310170000|2024-10-07 14:09:30|18706.8|18694.8|18705.7|18693.7|18706.8|18694.8|18705.7|18693.7|5
1728310180000|2024-10-07 14:09:40|18705.6|18693.6|18705.6|18693.6|18705.6|18693.6|18705.6|18693.6|0
1728310190000|2024-10-07 14:09:50|18706.7|18694.7|18706.5|18694.5|18707.8|18695.8|18705.4|18693.4|1
1728310200000|2024-10-07 14:10:00|18705.4|18693.4|18704.3|18692.3|18705.4|18693.4|18704.3|18692.3|5
1728310210000|2024-10-07 14:10:10|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|18704|18692|1
1728310220000|2024-10-07 14:10:20|18704.3|18692.3|18705.4|18693.4|18705.4|18693.4|18704.3|18692.3|1
1728310230000|2024-10-07 14:10:30|18704.3|18692.3|18704.2|18692.2|18704.3|18692.3|18704.2|18692.2|2
1728310240000|2024-10-07 14:10:40|18705.4|18693.4|18704.3|18692.3|18705.4|18693.4|18703.1|18691.1|3
1728310250000|2024-10-07 14:10:50|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|20
1728310260000|2024-10-07 14:11:00|18705.6|18693.6|18705.6|18693.6|18705.6|18693.6|18705.6|18693.6|7
1728310270000|2024-10-07 14:11:10|18704.3|18692.3|18704.2|18692.2|18705.6|18693.6|18703.2|18691.2|6
1728310280000|2024-10-07 14:11:20|18704|18692|18704.2|18692.2|18704.2|18692.2|18702.9|18690.9|4
1728310290000|2024-10-07 14:11:30|18705.3|18693.3|18702.9|18690.9|18705.4|18693.4|18702.9|18690.9|3
1728310300000|2024-10-07 14:11:40|18704|18692|18702.9|18690.9|18704|18692|18702.9|18690.9|7
1728310310000|2024-10-07 14:11:50|18703.1|18691.1|18701.5|18689.5|18705.4|18693.4|18701.5|18689.5|7
1728310320000|2024-10-07 14:12:00|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|0
1728310350000|2024-10-07 14:12:30|||||||||1
1728310360000|2024-10-07 14:12:40|18704.2|18692.2|18700.3|18688.3|18706.5|18694.5|18700.3|18688.3|38
1728310370000|2024-10-07 14:12:50|18701.5|18689.5|18699.3|18687.3|18701.5|18689.5|18699.3|18687.3|2
1728310380000|2024-10-07 14:13:00|18700.4|18688.4|18701.8|18689.8|18702.9|18690.9|18700.4|18688.4|2
1728310390000|2024-10-07 14:13:10|18701.5|18689.5|18701.7|18689.7|18701.7|18689.7|18701.5|18689.5|1
1728310400000|2024-10-07 14:13:20|18701.5|18689.5|18701.7|18689.7|18702.9|18690.9|18701.5|18689.5|1
1728310410000|2024-10-07 14:13:30|18701.5|18689.5|18701.7|18689.7|18702.9|18690.9|18701.5|18689.5|2
1728310420000|2024-10-07 14:13:40|18701.8|18689.8|18702.9|18690.9|18702.9|18690.9|18701.7|18689.7|0
1728310430000|2024-10-07 14:13:50|18705.3|18693.3|18700.4|18688.4|18705.4|18693.4|18700.4|18688.4|19
1728310440000|2024-10-07 14:14:00|18699.2|18687.2|18699.2|18687.2|18699.2|18687.2|18699.2|18687.2|22
1728310450000|2024-10-07 14:14:10|18698.1|18686.1|18702.9|18690.9|18703.1|18691.1|18698.1|18686.1|39
1728310460000|2024-10-07 14:14:20|18700.7|18688.7|18702.9|18690.9|18702.9|18690.9|18700.6|18688.6|42
1728310470000|2024-10-07 14:14:30|18704.3|18692.3|18705.4|18693.4|18705.4|18693.4|18703.1|18691.1|20
1728310480000|2024-10-07 14:14:40|18704.3|18692.3|18704.3|18692.3|18704.3|18692.3|18704.3|18692.3|15
1728310490000|2024-10-07 14:14:50|18703.1|18691.1|18700.4|18688.4|18703.1|18691.1|18700.4|18688.4|4
1728310500000|2024-10-07 14:15:00|18698.2|18686.2|18697.9|18685.9|18698.2|18686.2|18697.9|18685.9|15
1728310510000|2024-10-07 14:15:10|18700.2|18688.2|18700.4|18688.4|18702.9|18690.9|18700.2|18688.2|28
1728310520000|2024-10-07 14:15:20|18698.2|18686.2|18700.4|18688.4|18700.4|18688.4|18697.9|18685.9|51
1728310530000|2024-10-07 14:15:30|18699.3|18687.3|18700.4|18688.4|18700.4|18688.4|18699.2|18687.2|1
1728310540000|2024-10-07 14:15:40|18699.3|18687.3|18699.3|18687.3|18700.6|18688.6|18699.3|18687.3|2
1728310560000|2024-10-07 14:16:00|18700.7|18688.7|18699.3|18687.3|18700.7|18688.7|18698.2|18686.2|4
1728310570000|2024-10-07 14:16:10|18698.2|18686.2|18700.7|18688.7|18700.7|18688.7|18698.2|18686.2|6
1728310580000|2024-10-07 14:16:20|18700.8|18688.8|18700.6|18688.6|18700.8|18688.8|18700.6|18688.6|0
1728310590000|2024-10-07 14:16:30|||||||||3
1728310600000|2024-10-07 14:16:40|18700.7|18688.7|18698.2|18686.2|18700.7|18688.7|18698.2|18686.2|5
1728310610000|2024-10-07 14:16:50|18700.4|18688.4|18699.3|18687.3|18700.7|18688.7|18698.2|18686.2|10
1728310620000|2024-10-07 14:17:00|18698.2|18686.2|18696.8|18684.8|18698.2|18686.2|18695.7|18683.7|3
1728310630000|2024-10-07 14:17:10|18697|18685|18696.8|18684.8|18697|18685|18696.8|18684.8|0
1728310640000|2024-10-07 14:17:20|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|4
1728310650000|2024-10-07 14:17:30|18695.8|18683.8|18695.6|18683.6|18695.8|18683.8|18693.3|18681.3|23
1728310660000|2024-10-07 14:17:40|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|2
1728310670000|2024-10-07 14:17:50|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|9
1728310680000|2024-10-07 14:18:00|18698.1|18686.1|18698.3|18686.3|18698.3|18686.3|18695.7|18683.7|70
1728310690000|2024-10-07 14:18:10|18697.2|18685.2|18691.1|18679.1|18697.2|18685.2|18691.1|18679.1|15
1728310700000|2024-10-07 14:18:20|18693.3|18681.3|18692.1|18680.1|18693.3|18681.3|18689.7|18677.7|15
1728310710000|2024-10-07 14:18:30|18691|18679|18691|18679|18692.1|18680.1|18691|18679|3
1728310720000|2024-10-07 14:18:40|18688.7|18676.7|18691.1|18679.1|18692.4|18680.4|18687.5|18675.5|18
1728310730000|2024-10-07 14:18:50|18690|18678|18688.7|18676.7|18690|18678|18688.7|18676.7|1
1728310740000|2024-10-07 14:19:00|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18689.9|18677.9|7
1728310750000|2024-10-07 14:19:10|18691.1|18679.1|18691.2|18679.2|18691.2|18679.2|18691.1|18679.1|5
1728310760000|2024-10-07 14:19:20|18691|18679|18688.7|18676.7|18691|18679|18688.7|18676.7|10
1728310770000|2024-10-07 14:19:30|18687.6|18675.6|18686.2|18674.2|18687.6|18675.6|18686.2|18674.2|4
1728310780000|2024-10-07 14:19:40|18686.1|18674.1|18683.7|18671.7|18686.1|18674.1|18683.5|18671.5|23
1728310790000|2024-10-07 14:19:50|18682.4|18670.4|18682.4|18670.4|18683.6|18671.6|18682.4|18670.4|13
1728310800000|2024-10-07 14:20:00|18683.5|18671.5|18683.5|18671.5|18688.5|18676.5|18683.5|18671.5|18
1728310810000|2024-10-07 14:20:10|||||||||2
1728310820000|2024-10-07 14:20:20|18682.4|18670.4|18681.2|18669.2|18682.5|18670.5|18681.2|18669.2|4
1728310830000|2024-10-07 14:20:30|18681.1|18669.1|18681.1|18669.1|18681.2|18669.2|18681.1|18669.1|0
1728310840000|2024-10-07 14:20:40|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18675|18663|13
1728310850000|2024-10-07 14:20:50|18675|18663|18676.1|18664.1|18676.1|18664.1|18675|18663|5
1728310860000|2024-10-07 14:21:00|18676|18664|18674.7|18662.7|18676.1|18664.1|18673.6|18661.6|20
1728310870000|2024-10-07 14:21:10|18673.6|18661.6|18674.9|18662.9|18674.9|18662.9|18673.6|18661.6|6
1728310880000|2024-10-07 14:21:20|18676.1|18664.1|18676.2|18664.2|18677.4|18665.4|18674.9|18662.9|4
1728310890000|2024-10-07 14:21:30|18677.5|18665.5|18678.7|18666.7|18678.7|18666.7|18677.4|18665.4|11
1728310900000|2024-10-07 14:21:40|18679.9|18667.9|18677.6|18665.6|18679.9|18667.9|18676.4|18664.4|5
1728310910000|2024-10-07 14:21:50|18676.5|18664.5|18676.5|18664.5|18677.6|18665.6|18676.5|18664.5|2
1728310920000|2024-10-07 14:22:00|18674|18662|18674|18662|18674|18662|18674|18662|9
1728310930000|2024-10-07 14:22:10|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|1
1728310940000|2024-10-07 14:22:20|18677.6|18665.6|18676.5|18664.5|18678.9|18666.9|18676.5|18664.5|9
1728310950000|2024-10-07 14:22:30|||||||||1
1728310960000|2024-10-07 14:22:40|18676.4|18664.4|18676.4|18664.4|18676.4|18664.4|18676.4|18664.4|2
1728310970000|2024-10-07 14:22:50|18675|18663|18674.9|18662.9|18675|18663|18673.7|18661.7|11
1728310980000|2024-10-07 14:23:00|18676.1|18664.1|18673.3|18661.3|18676.1|18664.1|18673.3|18661.3|15
1728310990000|2024-10-07 14:23:10|18674.5|18662.5|18686.6|18674.6|18686.6|18674.6|18674.5|18662.5|91
1728311000000|2024-10-07 14:23:20|18684.3|18672.3|18683.2|18671.2|18684.3|18672.3|18682|18670|8
1728311010000|2024-10-07 14:23:30|18680.7|18668.7|18681.8|18669.8|18681.8|18669.8|18678.2|18666.2|16
1728311020000|2024-10-07 14:23:40|18682.9|18670.9|18685.6|18673.6|18685.6|18673.6|18682.9|18670.9|3
1728311030000|2024-10-07 14:23:50|18686.7|18674.7|18685.6|18673.6|18686.7|18674.7|18685.6|18673.6|8
1728311040000|2024-10-07 14:24:00|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18685.6|18673.6|3
1728311050000|2024-10-07 14:24:10|18688.2|18676.2|18688.1|18676.1|18688.2|18676.2|18688.1|18676.1|4
1728311060000|2024-10-07 14:24:20|18688.2|18676.2|18688.2|18676.2|18690.6|18678.6|18688.1|18676.1|22
1728311070000|2024-10-07 14:24:30|18688.1|18676.1|18687|18675|18688.1|18676.1|18687|18675|5
1728311080000|2024-10-07 14:24:40|18685.8|18673.8|18684.3|18672.3|18685.8|18673.8|18684.3|18672.3|2
1728311090000|2024-10-07 14:24:50|18684.2|18672.2|18684.3|18672.3|18684.3|18672.3|18684.2|18672.2|0
1728311100000|2024-10-07 14:25:00|18683.1|18671.1|18678.2|18666.2|18683.1|18671.1|18678.2|18666.2|6
1728311110000|2024-10-07 14:25:10|18680.4|18668.4|18680.7|18668.7|18680.7|18668.7|18680.4|18668.4|13
1728311120000|2024-10-07 14:25:20|18679.5|18667.5|18680.7|18668.7|18680.7|18668.7|18679.5|18667.5|0
1728311160000|2024-10-07 14:26:00|||||||||1
1728311170000|2024-10-07 14:26:10|18680|18668|18682.9|18670.9|18682.9|18670.9|18677.8|18665.8|19
1728311180000|2024-10-07 14:26:20|18683.1|18671.1|18683.1|18671.1|18683.1|18671.1|18683.1|18671.1|6
1728311190000|2024-10-07 14:26:30|18683.2|18671.2|18683.2|18671.2|18683.2|18671.2|18682|18670|8
1728311200000|2024-10-07 14:26:40|18682.1|18670.1|18679.1|18667.1|18682.1|18670.1|18678.1|18666.1|12
1728311210000|2024-10-07 14:26:50|18677.9|18665.9|18677.8|18665.8|18677.9|18665.9|18677.8|18665.8|1
1728311220000|2024-10-07 14:27:00|18677.9|18665.9|18682.9|18670.9|18682.9|18670.9|18677.9|18665.9|11
1728311230000|2024-10-07 14:27:10|||||||||7
1728311240000|2024-10-07 14:27:20|||||||||2
1728311250000|2024-10-07 14:27:30|||||||||1
1728311260000|2024-10-07 14:27:40|18684.1|18672.1|18689.2|18677.2|18689.3|18677.3|18684.1|18672.1|15
1728311270000|2024-10-07 14:27:50|18689.3|18677.3|18682.9|18670.9|18690.4|18678.4|18682.9|18670.9|34
1728311280000|2024-10-07 14:28:00|18684.1|18672.1|18684.1|18672.1|18687.5|18675.5|18682.5|18670.5|31
1728311290000|2024-10-07 14:28:10|18685.2|18673.2|18686.6|18674.6|18686.6|18674.6|18685.2|18673.2|4
1728311300000|2024-10-07 14:28:20|18686.7|18674.7|18686.6|18674.6|18689.1|18677.1|18686.4|18674.4|15
1728311320000|2024-10-07 14:28:40|18687.7|18675.7|18687.9|18675.9|18687.9|18675.9|18687.7|18675.7|10
1728311330000|2024-10-07 14:28:50|18687.8|18675.8|18687.9|18675.9|18687.9|18675.9|18687.8|18675.8|0
1728311340000|2024-10-07 14:29:00|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|18686.6|18674.6|22
1728311350000|2024-10-07 14:29:10|18687.9|18675.9|18690.3|18678.3|18690.4|18678.4|18687.9|18675.9|1
1728311360000|2024-10-07 14:29:20|18695|18683|18695|18683|18697.7|18685.7|18692.8|18680.8|38
1728311370000|2024-10-07 14:29:30|18696.3|18684.3|18700|18688|18700|18688|18695.2|18683.2|2
1728311380000|2024-10-07 14:29:40|18698.9|18686.9|18698.8|18686.8|18700|18688|18697.7|18685.7|10
1728311390000|2024-10-07 14:29:50|18698.7|18686.7|18698.8|18686.8|18698.8|18686.8|18696.4|18684.4|15
1728311400000|2024-10-07 14:30:00|18697.7|18685.7|18695.2|18683.2|18698.8|18686.8|18695.2|18683.2|13
1728311410000|2024-10-07 14:30:10|18696.3|18684.3|18696.3|18684.3|18696.3|18684.3|18695.2|18683.2|2
1728311420000|2024-10-07 14:30:20|18696.4|18684.4|18694.1|18682.1|18696.4|18684.4|18692.9|18680.9|9
1728311430000|2024-10-07 14:30:30|18695.2|18683.2|18695.3|18683.3|18695.4|18683.4|18694.1|18682.1|2
1728311440000|2024-10-07 14:30:40|18696.4|18684.4|18695.4|18683.4|18696.6|18684.6|18695.3|18683.3|5
1728311450000|2024-10-07 14:30:50|18696.6|18684.6|18695.4|18683.4|18697.7|18685.7|18695.3|18683.3|2
1728311460000|2024-10-07 14:31:00|18695.3|18683.3|18695.3|18683.3|18695.3|18683.3|18695.3|18683.3|0
1728311470000|2024-10-07 14:31:10|18695.4|18683.4|18688.2|18676.2|18695.4|18683.4|18688.2|18676.2|14
1728311480000|2024-10-07 14:31:20|18687|18675|18683.4|18671.4|18687|18675|18683.4|18671.4|8
1728311490000|2024-10-07 14:31:30|18685.7|18673.7|18685.7|18673.7|18685.7|18673.7|18685.7|18673.7|5
1728311500000|2024-10-07 14:31:40|18684.5|18672.5|18684.5|18672.5|18684.6|18672.6|18684.5|18672.5|7
1728311510000|2024-10-07 14:31:50|18684.6|18672.6|18684.5|18672.5|18684.6|18672.6|18684.5|18672.5|1
1728311520000|2024-10-07 14:32:00|18684.6|18672.6|18683.4|18671.4|18685.7|18673.7|18683.4|18671.4|3
1728311530000|2024-10-07 14:32:10|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|2
1728311540000|2024-10-07 14:32:20|18679.3|18667.3|18679.3|18667.3|18679.3|18667.3|18677.8|18665.8|33
1728311550000|2024-10-07 14:32:30|18680.4|18668.4|18680.3|18668.3|18680.4|18668.4|18678.1|18666.1|3
1728311560000|2024-10-07 14:32:40|18679.1|18667.1|18678.1|18666.1|18679.1|18667.1|18677.9|18665.9|7
1728311570000|2024-10-07 14:32:50|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|0
1728311580000|2024-10-07 14:33:00|||||||||1
1728311590000|2024-10-07 14:33:10|18674.6|18662.6|18673.2|18661.2|18675.7|18663.7|18673.2|18661.2|19
1728311600000|2024-10-07 14:33:20|18678|18666|18684.3|18672.3|18684.3|18672.3|18677.1|18665.1|79
1728311610000|2024-10-07 14:33:30|18683.2|18671.2|18677.1|18665.1|18683.2|18671.2|18677.1|18665.1|23
1728311620000|2024-10-07 14:33:40|18676|18664|18684.3|18672.3|18684.3|18672.3|18676|18664|68
1728311630000|2024-10-07 14:33:50|18683.2|18671.2|18679.3|18667.3|18683.2|18671.2|18679.3|18667.3|55
1728311640000|2024-10-07 14:34:00|18680.5|18668.5|18680.5|18668.5|18683|18671|18680.5|18668.5|6
1728311650000|2024-10-07 14:34:10|18680.7|18668.7|18683|18671|18685.2|18673.2|18680.6|18668.6|34
1728311660000|2024-10-07 14:34:20|18684.1|18672.1|18686.7|18674.7|18688|18676|18683|18671|10
1728311670000|2024-10-07 14:34:30|18685.6|18673.6|18691.6|18679.6|18691.6|18679.6|18685.3|18673.3|6
1728311680000|2024-10-07 14:34:40|18690.5|18678.5|18688.9|18676.9|18693|18681|18688.9|18676.9|13
1728311690000|2024-10-07 14:34:50|18690|18678|18686.7|18674.7|18690.5|18678.5|18686.7|18674.7|7
1728311700000|2024-10-07 14:35:00|18687.8|18675.8|18685.3|18673.3|18687.8|18675.8|18685.3|18673.3|12
1728311720000|2024-10-07 14:35:20|18687.8|18675.8|18688.9|18676.9|18688.9|18676.9|18685.5|18673.5|17
1728311730000|2024-10-07 14:35:30|18690|18678|18689.1|18677.1|18690|18678|18688.9|18676.9|1
1728311740000|2024-10-07 14:35:40|18689.2|18677.2|18689.1|18677.1|18690.3|18678.3|18689.1|18677.1|11
1728311750000|2024-10-07 14:35:50|18691.6|18679.6|18689.3|18677.3|18691.6|18679.6|18689.3|18677.3|17
1728311760000|2024-10-07 14:36:00|18688.1|18676.1|18691.7|18679.7|18691.7|18679.7|18688.1|18676.1|4
1728311770000|2024-10-07 14:36:10|18690.6|18678.6|18689.3|18677.3|18691.8|18679.8|18686.8|18674.8|11
1728311780000|2024-10-07 14:36:20|18688.2|18676.2|18688.1|18676.1|18689.2|18677.2|18686.8|18674.8|12
1728311790000|2024-10-07 14:36:30|18688|18676|18690.5|18678.5|18691.6|18679.6|18688|18676|52
1728311800000|2024-10-07 14:36:40|18690.3|18678.3|18690.3|18678.3|18690.3|18678.3|18688|18676|8
1728311810000|2024-10-07 14:36:50|18689.2|18677.2|18684.2|18672.2|18690.3|18678.3|18684.2|18672.2|27
1728311820000|2024-10-07 14:37:00|18683|18671|18682.8|18670.8|18684.1|18672.1|18681.6|18669.6|4
1728311830000|2024-10-07 14:37:10|18683|18671|18684.2|18672.2|18685.3|18673.3|18683|18671|8
1728311840000|2024-10-07 14:37:20|18685.3|18673.3|18686.6|18674.6|18687.7|18675.7|18685.3|18673.3|11
1728311850000|2024-10-07 14:37:30|18687.7|18675.7|18686.4|18674.4|18687.7|18675.7|18686.4|18674.4|6
1728311860000|2024-10-07 14:37:40|18686.3|18674.3|18687.8|18675.8|18687.8|18675.8|18684.1|18672.1|16
1728311870000|2024-10-07 14:37:50|18685.3|18673.3|18687.8|18675.8|18687.8|18675.8|18685.3|18673.3|0
1728311880000|2024-10-07 14:38:00|18688.9|18676.9|18688.9|18676.9|18690|18678|18688.9|18676.9|2
1728311900000|2024-10-07 14:38:20|18690|18678|18688.9|18676.9|18690.2|18678.2|18688.9|18676.9|16
1728311910000|2024-10-07 14:38:30|18687.8|18675.8|18686.4|18674.4|18687.8|18675.8|18686.3|18674.3|5
1728311920000|2024-10-07 14:38:40|18685.3|18673.3|18688.8|18676.8|18688.8|18676.8|18685.2|18673.2|4
1728311940000|2024-10-07 14:39:00|18687.7|18675.7|18689.9|18677.9|18689.9|18677.9|18687.7|18675.7|4
1728311950000|2024-10-07 14:39:10|18690.1|18678.1|18692.7|18680.7|18692.7|18680.7|18690.1|18678.1|9
1728311960000|2024-10-07 14:39:20|18693.9|18681.9|18695.1|18683.1|18695.2|18683.2|18693.8|18681.8|1
1728311970000|2024-10-07 14:39:30|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|9
1728311980000|2024-10-07 14:39:40|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|3
1728311990000|2024-10-07 14:39:50|18693.9|18681.9|18695.1|18683.1|18695.1|18683.1|18692.7|18680.7|10
1728312000000|2024-10-07 14:40:00|18696.2|18684.2|18697.3|18685.3|18697.3|18685.3|18695.1|18683.1|2
1728312010000|2024-10-07 14:40:10|18697.8|18685.8|18698.8|18686.8|18699.9|18687.9|18697.7|18685.7|19
1728312020000|2024-10-07 14:40:20|18699.9|18687.9|18697.7|18685.7|18700.1|18688.1|18697.7|18685.7|3
1728312030000|2024-10-07 14:40:30|18697.6|18685.6|18695.2|18683.2|18697.7|18685.7|18695.2|18683.2|10
1728312040000|2024-10-07 14:40:40|18696.3|18684.3|18697.7|18685.7|18698.8|18686.8|18696.3|18684.3|13
1728312050000|2024-10-07 14:40:50|18696.6|18684.6|18697.7|18685.7|18697.7|18685.7|18695.2|18683.2|54
1728312060000|2024-10-07 14:41:00|18698.8|18686.8|18697.6|18685.6|18700.1|18688.1|18697.6|18685.6|10
1728312070000|2024-10-07 14:41:10|18696.3|18684.3|18697.6|18685.6|18697.6|18685.6|18696.2|18684.2|5
1728312100000|2024-10-07 14:41:40|18700.1|18688.1|18700.1|18688.1|18700.1|18688.1|18700.1|18688.1|6
1728312110000|2024-10-07 14:41:50|18698.9|18686.9|18695.2|18683.2|18698.9|18686.9|18695.2|18683.2|14
1728312120000|2024-10-07 14:42:00|18695.1|18683.1|18695.1|18683.1|18696.3|18684.3|18695.1|18683.1|0
1728312130000|2024-10-07 14:42:10|18695.2|18683.2|18697.6|18685.6|18697.6|18685.6|18695.1|18683.1|3
1728312140000|2024-10-07 14:42:20|18701.3|18689.3|18702.6|18690.6|18702.6|18690.6|18700.1|18688.1|56
1728312150000|2024-10-07 14:42:30|18702.7|18690.7|18706.3|18694.3|18706.3|18694.3|18700.2|18688.2|15
1728312160000|2024-10-07 14:42:40|18705.2|18693.2|18707.8|18695.8|18707.8|18695.8|18704.1|18692.1|7
1728312170000|2024-10-07 14:42:50|18708|18696|18707.7|18695.7|18710.3|18698.3|18707.6|18695.6|18
1728312180000|2024-10-07 14:43:00|18707.6|18695.6|18707.7|18695.7|18707.7|18695.7|18707.6|18695.6|2
1728312190000|2024-10-07 14:43:10|18707.6|18695.6|18707.7|18695.7|18707.7|18695.7|18707.6|18695.6|2
1728312200000|2024-10-07 14:43:20|18707.6|18695.6|18701.6|18689.6|18707.6|18695.6|18700.2|18688.2|12
1728312210000|2024-10-07 14:43:30|18700.2|18688.2|18696.6|18684.6|18700.2|18688.2|18696.6|18684.6|5
1728312220000|2024-10-07 14:43:40|18698.8|18686.8|18702.6|18690.6|18703.8|18691.8|18698.8|18686.8|11
1728312230000|2024-10-07 14:43:50|18703.7|18691.7|18707.6|18695.6|18707.6|18695.6|18702.6|18690.6|13
1728312240000|2024-10-07 14:44:00|18707.4|18695.4|18709.9|18697.9|18709.9|18697.9|18706.3|18694.3|14
1728312250000|2024-10-07 14:44:10|18711|18699|18712.4|18700.4|18714.8|18702.8|18711|18699|23
1728312260000|2024-10-07 14:44:20|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|0
1728312270000|2024-10-07 14:44:30|||||||||1
1728312280000|2024-10-07 14:44:40|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|0
1728312290000|2024-10-07 14:44:50|||||||||10
1728312300000|2024-10-07 14:45:00|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|3
1728312310000|2024-10-07 14:45:10|18712.1|18700.1|18712.2|18700.2|18712.2|18700.2|18712.1|18700.1|1
1728312320000|2024-10-07 14:45:20|18712.3|18700.3|18712.2|18700.2|18712.3|18700.3|18712.2|18700.2|6
1728312330000|2024-10-07 14:45:30|||||||||3
1728312350000|2024-10-07 14:45:50|18712.4|18700.4|18719.7|18707.7|18719.7|18707.7|18712.4|18700.4|16
1728312360000|2024-10-07 14:46:00|18718.3|18706.3|18717.2|18705.2|18719.7|18707.7|18717.2|18705.2|6
1728312370000|2024-10-07 14:46:10|18719.7|18707.7|18717.2|18705.2|18719.7|18707.7|18717.2|18705.2|5
1728312390000|2024-10-07 14:46:30|||||||||1
1728312400000|2024-10-07 14:46:40|18715.9|18703.9|18713.5|18701.5|18715.9|18703.9|18713.5|18701.5|26
1728312410000|2024-10-07 14:46:50|18712.4|18700.4|18713.5|18701.5|18716|18704|18712.3|18700.3|21
1728312420000|2024-10-07 14:47:00|18714.7|18702.7|18719.7|18707.7|18719.7|18707.7|18714.7|18702.7|17
1728312430000|2024-10-07 14:47:10|18720.8|18708.8|18720.8|18708.8|18722|18710|18720.8|18708.8|11
1728312440000|2024-10-07 14:47:20|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|0
1728312460000|2024-10-07 14:47:40|||||||||1
1728312470000|2024-10-07 14:47:50|18719.8|18707.8|18719.7|18707.7|18719.8|18707.8|18719.7|18707.7|5
1728312480000|2024-10-07 14:48:00|||||||||3
1728312490000|2024-10-07 14:48:10|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|2
1728312500000|2024-10-07 14:48:20|18719.9|18707.9|18719.9|18707.9|18719.9|18707.9|18719.9|18707.9|6
1728312510000|2024-10-07 14:48:30|18721.2|18709.2|18719.8|18707.8|18721.2|18709.2|18719.8|18707.8|3
1728312520000|2024-10-07 14:48:40|18720.9|18708.9|18721|18709|18722|18710|18720.9|18708.9|1
1728312530000|2024-10-07 14:48:50|18721.2|18709.2|18719.8|18707.8|18722.3|18710.3|18719.8|18707.8|4
1728312540000|2024-10-07 14:49:00|18717.3|18705.3|18719.8|18707.8|18719.8|18707.8|18717.3|18705.3|8
1728312550000|2024-10-07 14:49:10|18721.2|18709.2|18718.4|18706.4|18721.2|18709.2|18718.4|18706.4|6
1728312560000|2024-10-07 14:49:20|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|18717.3|18705.3|9
1728312570000|2024-10-07 14:49:30|18719.9|18707.9|18721|18709|18721|18709|18719.9|18707.9|15
1728312580000|2024-10-07 14:49:40|18720.9|18708.9|18721|18709|18722|18710|18719.8|18707.8|5
1728312590000|2024-10-07 14:49:50|18722.2|18710.2|18724.7|18712.7|18724.7|18712.7|18722.2|18710.2|3
1728312600000|2024-10-07 14:50:00|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|1
1728312610000|2024-10-07 14:50:10|18724.7|18712.7|18726.9|18714.9|18727|18715|18724.2|18712.2|9
1728312620000|2024-10-07 14:50:20|18725.8|18713.8|18724.7|18712.7|18725.8|18713.8|18723.3|18711.3|14
1728312630000|2024-10-07 14:50:30|18724.5|18712.5|18725.8|18713.8|18725.8|18713.8|18724.5|18712.5|2
1728312640000|2024-10-07 14:50:40|18726.7|18714.7|18727|18715|18727|18715|18725.8|18713.8|1
1728312650000|2024-10-07 14:50:50|18725.9|18713.9|18723.4|18711.4|18725.9|18713.9|18723.4|18711.4|12
1728312660000|2024-10-07 14:51:00|18725.9|18713.9|18724.5|18712.5|18727|18715|18724.5|18712.5|11
1728312670000|2024-10-07 14:51:10|18723.4|18711.4|18727|18715|18727|18715|18723.4|18711.4|5
1728312680000|2024-10-07 14:51:20|18725.9|18713.9|18723.3|18711.3|18725.9|18713.9|18723.3|18711.3|3
1728312690000|2024-10-07 14:51:30|18722.2|18710.2|18722|18710|18722.2|18710.2|18722|18710|0
1728312700000|2024-10-07 14:51:40|18723.3|18711.3|18723.3|18711.3|18723.3|18711.3|18723.3|18711.3|2
1728312710000|2024-10-07 14:51:50|18724.5|18712.5|18726.9|18714.9|18727|18715|18724.5|18712.5|16
1728312720000|2024-10-07 14:52:00|18726.8|18714.8|18731.8|18719.8|18731.8|18719.8|18726.8|18714.8|13
1728312730000|2024-10-07 14:52:10|18732.9|18720.9|18726.9|18714.9|18732.9|18720.9|18726.9|18714.9|18
1728312740000|2024-10-07 14:52:20|18724.7|18712.7|18724.5|18712.5|18724.7|18712.7|18724.5|18712.5|15
1728312750000|2024-10-07 14:52:30|18723.4|18711.4|18725.8|18713.8|18725.8|18713.8|18722.2|18710.2|14
1728312760000|2024-10-07 14:52:40|18725.9|18713.9|18725.8|18713.8|18727|18715|18725.6|18713.6|11
1728312770000|2024-10-07 14:52:50|18725.9|18713.9|18727|18715|18727|18715|18725.6|18713.6|7
1728312780000|2024-10-07 14:53:00|||||||||30
1728312790000|2024-10-07 14:53:10|18725.8|18713.8|18724.7|18712.7|18725.8|18713.8|18724.7|18712.7|6
1728312800000|2024-10-07 14:53:20|18724.5|18712.5|18723.3|18711.3|18724.7|18712.7|18723.3|18711.3|3
1728312810000|2024-10-07 14:53:30|18722.2|18710.2|18723.3|18711.3|18723.3|18711.3|18722.2|18710.2|4
1728312820000|2024-10-07 14:53:40|18724.5|18712.5|18724.5|18712.5|18725.8|18713.8|18724.5|18712.5|1
1728312830000|2024-10-07 14:53:50|18724.7|18712.7|18727|18715|18728.3|18716.3|18724.7|18712.7|2
1728312840000|2024-10-07 14:54:00|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|3
1728312850000|2024-10-07 14:54:10|18724.8|18712.8|18724.5|18712.5|18724.8|18712.8|18724.5|18712.5|0
1728312860000|2024-10-07 14:54:20|18723.4|18711.4|18725.9|18713.9|18727.2|18715.2|18723.4|18711.4|10
1728312870000|2024-10-07 14:54:30|18722.3|18710.3|18725.8|18713.8|18725.8|18713.8|18722.2|18710.2|5
1728312880000|2024-10-07 14:54:40|18725.6|18713.6|18724.5|18712.5|18725.6|18713.6|18724.5|18712.5|0
1728312890000|2024-10-07 14:54:50|18723.3|18711.3|18722.2|18710.2|18724.4|18712.4|18722|18710|8
1728312900000|2024-10-07 14:55:00|18722|18710|18720.8|18708.8|18722|18710|18720.8|18708.8|12
1728312910000|2024-10-07 14:55:10|18720.6|18708.6|18722|18710|18722|18710|18719.5|18707.5|13
1728312920000|2024-10-07 14:55:20|18723.3|18711.3|18724.3|18712.3|18724.5|18712.5|18722|18710|23
1728312930000|2024-10-07 14:55:30|18724.5|18712.5|18723.3|18711.3|18726.9|18714.9|18722.2|18710.2|39
1728312940000|2024-10-07 14:55:40|18722.2|18710.2|18719.7|18707.7|18722.2|18710.2|18719.7|18707.7|3
1728312950000|2024-10-07 14:55:50|18720.8|18708.8|18720.8|18708.8|18720.8|18708.8|18719.7|18707.7|4
1728312960000|2024-10-07 14:56:00|18722|18710|18722|18710|18723.3|18711.3|18722|18710|44
1728312970000|2024-10-07 14:56:10|18720.8|18708.8|18720.8|18708.8|18720.8|18708.8|18720.8|18708.8|6
1728312980000|2024-10-07 14:56:20|18722|18710|18722.2|18710.2|18722.2|18710.2|18722|18710|1
1728312990000|2024-10-07 14:56:30|18722|18710|18719.7|18707.7|18722|18710|18719.7|18707.7|6
1728313000000|2024-10-07 14:56:40|18718.5|18706.5|18720.9|18708.9|18722.2|18710.2|18718.4|18706.4|29
1728313010000|2024-10-07 14:56:50|18722.2|18710.2|18724.7|18712.7|18724.7|18712.7|18722.2|18710.2|7
1728313020000|2024-10-07 14:57:00|18724.5|18712.5|18727|18715|18727|18715|18723.4|18711.4|17
1728313030000|2024-10-07 14:57:10|18728.1|18716.1|18728.1|18716.1|18729.3|18717.3|18727|18715|6
1728313040000|2024-10-07 14:57:20|18727|18715|18728.3|18716.3|18728.3|18716.3|18727|18715|1
1728313050000|2024-10-07 14:57:30|18728.4|18716.4|18727|18715|18728.4|18716.4|18727|18715|3
1728313060000|2024-10-07 14:57:40|18727.2|18715.2|18727.2|18715.2|18728.4|18716.4|18727.2|18715.2|3
1728313070000|2024-10-07 14:57:50|18727.3|18715.3|18728.4|18716.4|18728.4|18716.4|18727.3|18715.3|3
1728313080000|2024-10-07 14:58:00|18728.3|18716.3|18724.7|18712.7|18728.3|18716.3|18724.7|18712.7|13
1728313090000|2024-10-07 14:58:10|18727|18715|18729.5|18717.5|18729.5|18717.5|18727|18715|4
1728313100000|2024-10-07 14:58:20|18728.4|18716.4|18729.5|18717.5|18729.5|18717.5|18728.3|18716.3|6
1728313110000|2024-10-07 14:58:30|18729.7|18717.7|18729.7|18717.7|18730.8|18718.8|18729.7|18717.7|1
1728313120000|2024-10-07 14:58:40|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|0
1728313130000|2024-10-07 14:58:50|18729.7|18717.7|18729.7|18717.7|18732|18720|18729.5|18717.5|2
1728313140000|2024-10-07 14:59:00|18728.3|18716.3|18728.1|18716.1|18728.4|18716.4|18728.1|18716.1|6
1728313150000|2024-10-07 14:59:10|18729.3|18717.3|18730.8|18718.8|18731.9|18719.9|18729.3|18717.3|8
1728313160000|2024-10-07 14:59:20|18729.5|18717.5|18728.3|18716.3|18729.7|18717.7|18728.3|18716.3|6
1728313170000|2024-10-07 14:59:30|18729.4|18717.4|18728.3|18716.3|18729.5|18717.5|18728.3|18716.3|1
1728313180000|2024-10-07 14:59:40|18729.5|18717.5|18728.3|18716.3|18729.5|18717.5|18728.3|18716.3|1
1728313190000|2024-10-07 14:59:50|18727.2|18715.2|18725.8|18713.8|18727.2|18715.2|18725.8|18713.8|11
1728313200000|2024-10-07 15:00:00|18724.8|18712.8|18723.6|18711.6|18724.9|18712.9|18722.3|18710.3|24
1728313210000|2024-10-07 15:00:10|18724.7|18712.7|18725.8|18713.8|18727.3|18715.3|18724.7|18712.7|31
1728313220000|2024-10-07 15:00:20|18727|18715|18725.8|18713.8|18727.2|18715.2|18725.8|18713.8|25
1728313230000|2024-10-07 15:00:30|18725.9|18713.9|18723.3|18711.3|18725.9|18713.9|18723.3|18711.3|43
1728313240000|2024-10-07 15:00:40|18724.4|18712.4|18727|18715|18727|18715|18724.4|18712.4|4
1728313250000|2024-10-07 15:00:50|18725.6|18713.6|18727|18715|18727|18715|18724.5|18712.5|18
1728313260000|2024-10-07 15:01:00|18726.8|18714.8|18725.8|18713.8|18727|18715|18725.8|18713.8|5
1728313270000|2024-10-07 15:01:10|18727|18715|18727.2|18715.2|18728.4|18716.4|18727|18715|1
1728313280000|2024-10-07 15:01:20|18727|18715|18729.7|18717.7|18729.7|18717.7|18727|18715|48
1728313290000|2024-10-07 15:01:30|18729.5|18717.5|18729.7|18717.7|18731.9|18719.9|18728.3|18716.3|24
1728313300000|2024-10-07 15:01:40|18732|18720|18729.5|18717.5|18732|18720|18728.4|18716.4|23
1728313310000|2024-10-07 15:01:50|18731.8|18719.8|18732|18720|18732|18720|18731.8|18719.8|7
1728313320000|2024-10-07 15:02:00|18729.8|18717.8|18729.5|18717.5|18729.8|18717.8|18729.5|18717.5|1
1728313330000|2024-10-07 15:02:10|18728.3|18716.3|18728.4|18716.4|18728.4|18716.4|18728.3|18716.3|6
1728313340000|2024-10-07 15:02:20|18729.5|18717.5|18728.4|18716.4|18729.5|18717.5|18727.3|18715.3|2
1728313350000|2024-10-07 15:02:30|18729.5|18717.5|18729.5|18717.5|18729.8|18717.8|18728.3|18716.3|18
1728313360000|2024-10-07 15:02:40|18732|18720|18734.3|18722.3|18734.3|18722.3|18732|18720|8
1728313370000|2024-10-07 15:02:50|||||||||4
1728313380000|2024-10-07 15:03:00|18732|18720|18732|18720|18732|18720|18732|18720|7
1728313390000|2024-10-07 15:03:10|18734.3|18722.3|18734.5|18722.5|18734.5|18722.5|18734.3|18722.3|19
1728313400000|2024-10-07 15:03:20|18734.7|18722.7|18734.7|18722.7|18734.7|18722.7|18734.7|18722.7|0
1728313410000|2024-10-07 15:03:30|18734.5|18722.5|18736.9|18724.9|18738|18726|18734.5|18722.5|66
1728313420000|2024-10-07 15:03:40|18736.8|18724.8|18734.3|18722.3|18736.8|18724.8|18734.3|18722.3|3
1728313430000|2024-10-07 15:03:50|18734|18722|18728|18716|18734|18722|18728|18716|2
1728313440000|2024-10-07 15:04:00|18729.3|18717.3|18728|18716|18730.5|18718.5|18728|18716|6
1728313450000|2024-10-07 15:04:10|18729.4|18717.4|18730.5|18718.5|18731.8|18719.8|18729.4|18717.4|7
1728313460000|2024-10-07 15:04:20|18731.6|18719.6|18730.5|18718.5|18732.7|18720.7|18730.2|18718.2|21
1728313470000|2024-10-07 15:04:30|18729.4|18717.4|18729.3|18717.3|18729.4|18717.4|18728.1|18716.1|4
1728313480000|2024-10-07 15:04:40|18729.4|18717.4|18729.5|18717.5|18730.6|18718.6|18729.4|18717.4|15
1728313490000|2024-10-07 15:04:50|18728.6|18716.6|18727.3|18715.3|18728.6|18716.6|18727.3|18715.3|8
1728313500000|2024-10-07 15:05:00|18727.4|18715.4|18727.2|18715.2|18727.4|18715.4|18724.8|18712.8|6
1728313510000|2024-10-07 15:05:10|18728.4|18716.4|18727.2|18715.2|18728.6|18716.6|18727.2|18715.2|3
1728313520000|2024-10-07 15:05:20|18726.1|18714.1|18727.3|18715.3|18727.3|18715.3|18724.8|18712.8|15
1728313530000|2024-10-07 15:05:30|18726.1|18714.1|18724.8|18712.8|18727.3|18715.3|18724.8|18712.8|35
1728313540000|2024-10-07 15:05:40|18724.7|18712.7|18724.8|18712.8|18724.8|18712.8|18723.6|18711.6|8
1728313550000|2024-10-07 15:05:50|18727.2|18715.2|18724.7|18712.7|18727.3|18715.3|18724.7|18712.7|25
1728313560000|2024-10-07 15:06:00|18724.8|18712.8|18724.7|18712.7|18729.5|18717.5|18724.7|18712.7|44
1728313570000|2024-10-07 15:06:10|18726.9|18714.9|18724.7|18712.7|18727|18715|18722.2|18710.2|11
1728313580000|2024-10-07 15:06:20|18725.8|18713.8|18724.7|18712.7|18727.2|18715.2|18724.7|18712.7|23
1728313590000|2024-10-07 15:06:30|18723.6|18711.6|18719.9|18707.9|18723.6|18711.6|18719.9|18707.9|6
1728313600000|2024-10-07 15:06:40|18719.8|18707.8|18719.9|18707.9|18719.9|18707.9|18719.8|18707.8|9
1728313620000|2024-10-07 15:07:00|18722.2|18710.2|18721.1|18709.1|18722.4|18710.4|18719.9|18707.9|15
1728313630000|2024-10-07 15:07:10|18719.9|18707.9|18722.4|18710.4|18722.4|18710.4|18719.9|18707.9|20
1728313640000|2024-10-07 15:07:20|18720.1|18708.1|18720.1|18708.1|18720.1|18708.1|18720.1|18708.1|8
1728313650000|2024-10-07 15:07:30|18717.6|18705.6|18717.4|18705.4|18718.8|18706.8|18717.4|18705.4|28
1728313660000|2024-10-07 15:07:40|18717.6|18705.6|18719.9|18707.9|18719.9|18707.9|18717.6|18705.6|9
1728313680000|2024-10-07 15:08:00|18718.7|18706.7|18719.9|18707.9|18719.9|18707.9|18718.7|18706.7|3
1728313690000|2024-10-07 15:08:10|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|1
1728313700000|2024-10-07 15:08:20|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|1
1728313710000|2024-10-07 15:08:30|18719.7|18707.7|18719.9|18707.9|18719.9|18707.9|18719.7|18707.7|4
1728313720000|2024-10-07 15:08:40|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|0
1728313730000|2024-10-07 15:08:50|18723.6|18711.6|18722.4|18710.4|18723.6|18711.6|18721.2|18709.2|3
1728313740000|2024-10-07 15:09:00|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|1
1728313750000|2024-10-07 15:09:10|18722.4|18710.4|18722.3|18710.3|18722.4|18710.4|18722.3|18710.3|19
1728313760000|2024-10-07 15:09:20|18722.4|18710.4|18722.4|18710.4|18723.6|18711.6|18722.4|18710.4|5
1728313770000|2024-10-07 15:09:30|18723.6|18711.6|18724.8|18712.8|18724.8|18712.8|18722.4|18710.4|6
1728313780000|2024-10-07 15:09:40|18724.9|18712.9|18722.4|18710.4|18724.9|18712.9|18722.4|18710.4|11
1728313790000|2024-10-07 15:09:50|18722.3|18710.3|18724.8|18712.8|18724.8|18712.8|18722.3|18710.3|8
1728313800000|2024-10-07 15:10:00|18723.6|18711.6|18722.4|18710.4|18724.8|18712.8|18721.2|18709.2|6
1728313810000|2024-10-07 15:10:10|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|19
1728313820000|2024-10-07 15:10:20|18722.4|18710.4|18720.1|18708.1|18722.4|18710.4|18720.1|18708.1|4
1728313830000|2024-10-07 15:10:30|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|0
1728313840000|2024-10-07 15:10:40|18720.1|18708.1|18720.1|18708.1|18720.2|18708.2|18720.1|18708.1|2
1728313850000|2024-10-07 15:10:50|18717.9|18705.9|18717.9|18705.9|18719|18707|18717.9|18705.9|11
1728313860000|2024-10-07 15:11:00|18720.1|18708.1|18722.6|18710.6|18722.6|18710.6|18719.1|18707.1|17
1728313870000|2024-10-07 15:11:10|18721.5|18709.5|18720.4|18708.4|18721.5|18709.5|18720.4|18708.4|4
1728313880000|2024-10-07 15:11:20|18721.5|18709.5|18720.4|18708.4|18721.5|18709.5|18720.4|18708.4|2
1728313890000|2024-10-07 15:11:30|||||||||1
1728313900000|2024-10-07 15:11:40|18727.7|18715.7|18730.1|18718.1|18730.1|18718.1|18727.7|18715.7|12
1728313910000|2024-10-07 15:11:50|18730.2|18718.2|18731.3|18719.3|18731.3|18719.3|18730.2|18718.2|2
1728313920000|2024-10-07 15:12:00|18729|18717|18727.9|18715.9|18729|18717|18727.9|18715.9|14
1728313930000|2024-10-07 15:12:10|18725.4|18713.4|18724.1|18712.1|18725.4|18713.4|18724.1|18712.1|22
1728313940000|2024-10-07 15:12:20|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|0
1728313950000|2024-10-07 15:12:30|18725.5|18713.5|18725.4|18713.4|18725.5|18713.5|18725.4|18713.4|0
1728313960000|2024-10-07 15:12:40|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|18725.4|18713.4|0
1728313970000|2024-10-07 15:12:50|18723|18711|18721.9|18709.9|18723.3|18711.3|18721.9|18709.9|6
1728313980000|2024-10-07 15:13:00|18723.1|18711.1|18721.9|18709.9|18723.1|18711.1|18721.9|18709.9|2
1728313990000|2024-10-07 15:13:10|18720.6|18708.6|18723|18711|18723|18711|18720.6|18708.6|8
1728314000000|2024-10-07 15:13:20|18723.1|18711.1|18723.1|18711.1|18723.1|18711.1|18723.1|18711.1|0
1728314010000|2024-10-07 15:13:30|18723|18711|18723.1|18711.1|18723.1|18711.1|18723|18711|0
1728314030000|2024-10-07 15:13:50|||||||||5
1728314040000|2024-10-07 15:14:00|18723.3|18711.3|18721.9|18709.9|18723.3|18711.3|18721.9|18709.9|2
1728314050000|2024-10-07 15:14:10|18720.8|18708.8|18723.1|18711.1|18723.1|18711.1|18720.8|18708.8|1
1728314060000|2024-10-07 15:14:20|||||||||3
1728314070000|2024-10-07 15:14:30|18722|18710|18720.8|18708.8|18722|18710|18720.6|18708.6|5
1728314080000|2024-10-07 15:14:40|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|0
1728314090000|2024-10-07 15:14:50|18720.8|18708.8|18720.6|18708.6|18720.8|18708.8|18720.6|18708.6|0
1728314100000|2024-10-07 15:15:00|18720.9|18708.9|18721.7|18709.7|18721.9|18709.9|18720.9|18708.9|5
1728314110000|2024-10-07 15:15:10|18722.9|18710.9|18720.5|18708.5|18722.9|18710.9|18720.5|18708.5|8
1728314120000|2024-10-07 15:15:20|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|18718.1|18706.1|17
1728314130000|2024-10-07 15:15:30|18719.5|18707.5|18720.6|18708.6|18720.6|18708.6|18719.4|18707.4|2
1728314140000|2024-10-07 15:15:40|18719.5|18707.5|18719.4|18707.4|18720.6|18708.6|18719.4|18707.4|0
1728314150000|2024-10-07 15:15:50|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|0
1728314160000|2024-10-07 15:16:00|18722.9|18710.9|18719.2|18707.2|18722.9|18710.9|18719.2|18707.2|23
1728314170000|2024-10-07 15:16:10|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|0
1728314180000|2024-10-07 15:16:20|18718.3|18706.3|18718|18706|18720.5|18708.5|18717.9|18705.9|11
1728314190000|2024-10-07 15:16:30|18719.1|18707.1|18720.5|18708.5|18720.5|18708.5|18719.1|18707.1|3
1728314200000|2024-10-07 15:16:40|18719.4|18707.4|18719.2|18707.2|18719.4|18707.4|18718.1|18706.1|16
1728314210000|2024-10-07 15:16:50|18718.1|18706.1|18720.4|18708.4|18720.4|18708.4|18718.1|18706.1|13
1728314220000|2024-10-07 15:17:00|18720.5|18708.5|18720.5|18708.5|18721.9|18709.9|18720.5|18708.5|6
1728314230000|2024-10-07 15:17:10|18721.6|18709.6|18723|18711|18723|18711|18721.6|18709.6|6
1728314240000|2024-10-07 15:17:20|18724.1|18712.1|18723|18711|18724.2|18712.2|18723|18711|5
1728314250000|2024-10-07 15:17:30|18724.1|18712.1|18725.5|18713.5|18725.5|18713.5|18724.1|18712.1|4
1728314260000|2024-10-07 15:17:40|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|0
1728314270000|2024-10-07 15:17:50|||||||||3
1728314280000|2024-10-07 15:18:00|||||||||9
1728314290000|2024-10-07 15:18:10|18727.9|18715.9|18725.6|18713.6|18728|18716|18725.5|18713.5|54
1728314300000|2024-10-07 15:18:20|18726.8|18714.8|18728|18716|18728|18716|18726.8|18714.8|9
1728314310000|2024-10-07 15:18:30|18727.9|18715.9|18730.4|18718.4|18730.4|18718.4|18727.9|18715.9|8
1728314350000|2024-10-07 15:19:10|18729.1|18717.1|18727.9|18715.9|18729.1|18717.1|18727.9|18715.9|18
1728314360000|2024-10-07 15:19:20|18730.2|18718.2|18730.2|18718.2|18730.2|18718.2|18730.2|18718.2|56
1728314370000|2024-10-07 15:19:30|||||||||20
1728314380000|2024-10-07 15:19:40|18731.3|18719.3|18730.2|18718.2|18732.6|18720.6|18729.1|18717.1|18
1728314390000|2024-10-07 15:19:50|18730.4|18718.4|18728|18716|18730.4|18718.4|18728|18716|14
1728314400000|2024-10-07 15:20:00|18726.8|18714.8|18725.6|18713.6|18726.8|18714.8|18725.6|18713.6|1
1728314410000|2024-10-07 15:20:10|18725.4|18713.4|18723|18711|18725.4|18713.4|18723|18711|4
1728314420000|2024-10-07 15:20:20|18722.9|18710.9|18721.8|18709.8|18722.9|18710.9|18721.8|18709.8|2
1728314430000|2024-10-07 15:20:30|18723|18711|18721.9|18709.9|18723|18711|18721.9|18709.9|4
1728314440000|2024-10-07 15:20:40|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|2
1728314450000|2024-10-07 15:20:50|18720.5|18708.5|18719.8|18707.8|18720.5|18708.5|18719.8|18707.8|2
1728314460000|2024-10-07 15:21:00|18718.4|18706.4|18716|18704|18718.4|18706.4|18716|18704|15
1728314470000|2024-10-07 15:21:10|18716.2|18704.2|18712.4|18700.4|18716.2|18704.2|18711.3|18699.3|34
1728314480000|2024-10-07 15:21:20|18713.5|18701.5|18714.8|18702.8|18714.8|18702.8|18713.5|18701.5|16
1728314490000|2024-10-07 15:21:30|18714.9|18702.9|18710.1|18698.1|18714.9|18702.9|18710.1|18698.1|11
1728314500000|2024-10-07 15:21:40|18708.8|18696.8|18711.3|18699.3|18711.3|18699.3|18708.8|18696.8|4
1728314510000|2024-10-07 15:21:50|18709.1|18697.1|18709|18697|18709.1|18697.1|18708.8|18696.8|13
1728314520000|2024-10-07 15:22:00|18707.7|18695.7|18706.3|18694.3|18707.7|18695.7|18706.3|18694.3|6
1728314530000|2024-10-07 15:22:10|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|7
1728314540000|2024-10-07 15:22:20|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|4
1728314550000|2024-10-07 15:22:30|18703.8|18691.8|18704.7|18692.7|18704.7|18692.7|18703.7|18691.7|3
1728314570000|2024-10-07 15:22:50|18703.5|18691.5|18703.6|18691.6|18703.6|18691.6|18703.5|18691.5|2
1728314580000|2024-10-07 15:23:00|18704.9|18692.9|18706.2|18694.2|18706.2|18694.2|18704.9|18692.9|3
1728314590000|2024-10-07 15:23:10|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|0
1728314600000|2024-10-07 15:23:20|18706.2|18694.2|18709.8|18697.8|18710.9|18698.9|18706.2|18694.2|13
1728314610000|2024-10-07 15:23:30|18708.6|18696.6|18711.1|18699.1|18711.1|18699.1|18708.6|18696.6|2
1728314640000|2024-10-07 15:24:00|18713.4|18701.4|18713.6|18701.6|18713.6|18701.6|18713.4|18701.4|6
1728314650000|2024-10-07 15:24:10|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|1
1728314670000|2024-10-07 15:24:30|||||||||3
1728314680000|2024-10-07 15:24:40|18710.9|18698.9|18708.6|18696.6|18711.1|18699.1|18708.6|18696.6|4
1728314690000|2024-10-07 15:24:50|18707.4|18695.4|18706.1|18694.1|18707.4|18695.4|18706.1|18694.1|0
1728314710000|2024-10-07 15:25:10|18704.8|18692.8|18703.6|18691.6|18704.8|18692.8|18703.6|18691.6|11
1728314720000|2024-10-07 15:25:20|18703.7|18691.7|18697.4|18685.4|18704.9|18692.9|18696.2|18684.2|28
1728314730000|2024-10-07 15:25:30|18698.6|18686.6|18698.8|18686.8|18701.1|18689.1|18698.6|18686.6|6
1728314760000|2024-10-07 15:26:00|18700.2|18688.2|18701.3|18689.3|18701.3|18689.3|18700.2|18688.2|6
1728314770000|2024-10-07 15:26:10|18703.8|18691.8|18706.2|18694.2|18706.2|18694.2|18703.8|18691.8|15
1728314780000|2024-10-07 15:26:20|18706.3|18694.3|18701.3|18689.3|18706.3|18694.3|18701.3|18689.3|9
1728314790000|2024-10-07 15:26:30|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|18702.4|18690.4|1
1728314800000|2024-10-07 15:26:40|18701.3|18689.3|18701.3|18689.3|18701.3|18689.3|18701.3|18689.3|0
1728314820000|2024-10-07 15:27:00|||||||||1
1728314830000|2024-10-07 15:27:10|18703.8|18691.8|18703.8|18691.8|18703.8|18691.8|18703.8|18691.8|2
1728314850000|2024-10-07 15:27:30|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|3
1728314870000|2024-10-07 15:27:50|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|0
1728314880000|2024-10-07 15:28:00|18709.9|18697.9|18709.9|18697.9|18709.9|18697.9|18709.9|18697.9|7
1728314890000|2024-10-07 15:28:10|18708.8|18696.8|18711.3|18699.3|18711.3|18699.3|18708.8|18696.8|1
1728314900000|2024-10-07 15:28:20|18710.1|18698.1|18709.9|18697.9|18710.1|18698.1|18709.9|18697.9|5
1728314910000|2024-10-07 15:28:30|18710.1|18698.1|18711.3|18699.3|18711.3|18699.3|18709.9|18697.9|0
1728314920000|2024-10-07 15:28:40|||||||||4
1728314930000|2024-10-07 15:28:50|18711.2|18699.2|18713.7|18701.7|18713.7|18701.7|18711.2|18699.2|16
1728314940000|2024-10-07 15:29:00|18713.8|18701.8|18712.4|18700.4|18713.8|18701.8|18712.4|18700.4|3
1728314950000|2024-10-07 15:29:10|18712.3|18700.3|18710.1|18698.1|18712.3|18700.3|18710.1|18698.1|4
1728314960000|2024-10-07 15:29:20|18710.2|18698.2|18710.1|18698.1|18711.3|18699.3|18709.9|18697.9|5
1728314970000|2024-10-07 15:29:30|18710.2|18698.2|18709|18697|18711.3|18699.3|18709|18697|7
1728314980000|2024-10-07 15:29:40|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|1
1728314990000|2024-10-07 15:29:50|18709|18697|18710.1|18698.1|18710.1|18698.1|18708.8|18696.8|4
1728315000000|2024-10-07 15:30:00|18711.3|18699.3|18710.1|18698.1|18711.3|18699.3|18710.1|18698.1|1
1728315020000|2024-10-07 15:30:20|18711.2|18699.2|18706.5|18694.5|18711.2|18699.2|18706.5|18694.5|33
1728315030000|2024-10-07 15:30:30|18705.4|18693.4|18705.4|18693.4|18706.5|18694.5|18704.2|18692.2|18
1728315040000|2024-10-07 15:30:40|18704.2|18692.2|18702.7|18690.7|18704.2|18692.2|18702.7|18690.7|0
1728315050000|2024-10-07 15:30:50|18702.9|18690.9|18701.6|18689.6|18702.9|18690.9|18701.6|18689.6|0
1728315070000|2024-10-07 15:31:10|18699.1|18687.1|18700.5|18688.5|18700.5|18688.5|18699.1|18687.1|9
1728315080000|2024-10-07 15:31:20|18701.6|18689.6|18696.6|18684.6|18701.6|18689.6|18696.6|18684.6|27
1728315090000|2024-10-07 15:31:30|18696.7|18684.7|18698|18686|18698|18686|18696.6|18684.6|13
1728315100000|2024-10-07 15:31:40|18699.1|18687.1|18701.5|18689.5|18701.5|18689.5|18699.1|18687.1|7
1728315120000|2024-10-07 15:32:00|18702.6|18690.6|18704.1|18692.1|18704.1|18692.1|18702.6|18690.6|6
1728315130000|2024-10-07 15:32:10|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|1
1728315140000|2024-10-07 15:32:20|18702.7|18690.7|18702.7|18690.7|18702.7|18690.7|18701.6|18689.6|19
1728315150000|2024-10-07 15:32:30|18703.8|18691.8|18703.8|18691.8|18703.8|18691.8|18702.7|18690.7|2
1728315160000|2024-10-07 15:32:40|18704.9|18692.9|18706.3|18694.3|18706.3|18694.3|18704.9|18692.9|13
1728315170000|2024-10-07 15:32:50|18705.2|18693.2|18705.2|18693.2|18705.2|18693.2|18705.2|18693.2|2
1728315180000|2024-10-07 15:33:00|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|4
1728315190000|2024-10-07 15:33:10|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|7
1728315210000|2024-10-07 15:33:30|18706.6|18694.6|18707.7|18695.7|18708.8|18696.8|18706.6|18694.6|5
1728315220000|2024-10-07 15:33:40|18706.6|18694.6|18707.7|18695.7|18707.7|18695.7|18706.6|18694.6|3
1728315230000|2024-10-07 15:33:50|18708.8|18696.8|18707.7|18695.7|18708.8|18696.8|18707.7|18695.7|3
1728315240000|2024-10-07 15:34:00|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|4
1728315260000|2024-10-07 15:34:20|||||||||2
1728315270000|2024-10-07 15:34:30|18711.1|18699.1|18711.2|18699.2|18711.2|18699.2|18710.1|18698.1|7
1728315300000|2024-10-07 15:35:00|||||||||2
1728315310000|2024-10-07 15:35:10|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|18710.1|18698.1|8
1728315340000|2024-10-07 15:35:40|18710.2|18698.2|18709|18697|18710.2|18698.2|18709|18697|3
1728315350000|2024-10-07 15:35:50|18711.2|18699.2|18712.6|18700.6|18712.6|18700.6|18711.2|18699.2|9
1728315360000|2024-10-07 15:36:00|18711.5|18699.5|18711.5|18699.5|18712.6|18700.6|18711.5|18699.5|11
1728315370000|2024-10-07 15:36:10|18712.6|18700.6|18713.7|18701.7|18713.7|18701.7|18712.5|18700.5|9
1728315380000|2024-10-07 15:36:20|18713.8|18701.8|18710.1|18698.1|18713.8|18701.8|18710.1|18698.1|8
1728315390000|2024-10-07 15:36:30|18709|18697|18713.7|18701.7|18713.7|18701.7|18709|18697|30
1728315400000|2024-10-07 15:36:40|18712.6|18700.6|18712.5|18700.5|18713.7|18701.7|18711.2|18699.2|14
1728315410000|2024-10-07 15:36:50|18713.6|18701.6|18713.6|18701.6|18714.8|18702.8|18713.6|18701.6|1
1728315420000|2024-10-07 15:37:00|18712.5|18700.5|18711.2|18699.2|18712.5|18700.5|18711.2|18699.2|9
1728315430000|2024-10-07 15:37:10|18711.1|18699.1|18711.3|18699.3|18711.3|18699.3|18711.1|18699.1|43
1728315440000|2024-10-07 15:37:20|18710|18698|18711.3|18699.3|18712.5|18700.5|18710|18698|6
1728315450000|2024-10-07 15:37:30|18710.1|18698.1|18708.8|18696.8|18710.2|18698.2|18708.8|18696.8|13
1728315460000|2024-10-07 15:37:40|18710|18698|18708.8|18696.8|18710|18698|18708.8|18696.8|0
1728315490000|2024-10-07 15:38:10|18712.5|18700.5|18711.3|18699.3|18712.5|18700.5|18710.1|18698.1|4
1728315500000|2024-10-07 15:38:20|18711.2|18699.2|18711.3|18699.3|18711.3|18699.3|18711.2|18699.2|3
1728315520000|2024-10-07 15:38:40|18708.8|18696.8|18702.9|18690.9|18708.8|18696.8|18702.9|18690.9|14
1728315530000|2024-10-07 15:38:50|18704|18692|18701.8|18689.8|18704.1|18692.1|18701.8|18689.8|3
1728315540000|2024-10-07 15:39:00|18704|18692|18704.1|18692.1|18704.1|18692.1|18704|18692|4
1728315550000|2024-10-07 15:39:10|||||||||1
1728315580000|2024-10-07 15:39:40|18706.5|18694.5|18708.8|18696.8|18708.8|18696.8|18706.5|18694.5|11
1728315590000|2024-10-07 15:39:50|18708.7|18696.7|18706.5|18694.5|18708.7|18696.7|18706.5|18694.5|3
1728315600000|2024-10-07 15:40:00|||||||||1
1728315620000|2024-10-07 15:40:20|||||||||1
1728315630000|2024-10-07 15:40:30|18706.9|18694.9|18709.1|18697.1|18709.1|18697.1|18706.9|18694.9|13
1728315640000|2024-10-07 15:40:40|||||||||5
1728315650000|2024-10-07 15:40:50|18710.2|18698.2|18711.5|18699.5|18711.5|18699.5|18710.2|18698.2|2
1728315660000|2024-10-07 15:41:00|18711.8|18699.8|18714.1|18702.1|18715.2|18703.2|18711.8|18699.8|3
1728315670000|2024-10-07 15:41:10|18715.2|18703.2|18716.5|18704.5|18716.5|18704.5|18715.2|18703.2|4
1728315680000|2024-10-07 15:41:20|18713.1|18701.1|18711.6|18699.6|18713.1|18701.1|18711.6|18699.6|10
1728315690000|2024-10-07 15:41:30|18709.1|18697.1|18710.5|18698.5|18710.5|18698.5|18709.1|18697.1|1
1728315700000|2024-10-07 15:41:40|18710.4|18698.4|18709.1|18697.1|18710.4|18698.4|18709.1|18697.1|0
1728315710000|2024-10-07 15:41:50|18709.3|18697.3|18710.4|18698.4|18710.4|18698.4|18709.3|18697.3|3
1728315720000|2024-10-07 15:42:00|18712.7|18700.7|18714|18702|18714.1|18702.1|18711.6|18699.6|3
1728315730000|2024-10-07 15:42:10|18712.9|18700.9|18712.7|18700.7|18712.9|18700.9|18711.6|18699.6|3
1728315770000|2024-10-07 15:42:50|18711.6|18699.6|18712.7|18700.7|18712.7|18700.7|18711.6|18699.6|1
1728315780000|2024-10-07 15:43:00|18711.6|18699.6|18711.5|18699.5|18712.7|18700.7|18711.5|18699.5|0
1728315790000|2024-10-07 15:43:10|18709.1|18697.1|18711.5|18699.5|18711.5|18699.5|18707.9|18695.9|11
1728315800000|2024-10-07 15:43:20|18711.3|18699.3|18709.1|18697.1|18711.3|18699.3|18708|18696|2
1728315810000|2024-10-07 15:43:30|||||||||10
1728315830000|2024-10-07 15:43:50|18706.6|18694.6|18705.5|18693.5|18706.6|18694.6|18705.5|18693.5|7
1728315840000|2024-10-07 15:44:00|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|18705.5|18693.5|18
1728315860000|2024-10-07 15:44:20|18707.9|18695.9|18709.1|18697.1|18709.1|18697.1|18707.9|18695.9|6
1728315870000|2024-10-07 15:44:30|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|6
1728315880000|2024-10-07 15:44:40|18706.6|18694.6|18705.4|18693.4|18706.6|18694.6|18705.4|18693.4|6
1728315890000|2024-10-07 15:44:50|18704.3|18692.3|18705.4|18693.4|18705.5|18693.5|18704.3|18692.3|3
1728315900000|2024-10-07 15:45:00|18704.3|18692.3|18706.6|18694.6|18706.6|18694.6|18704.3|18692.3|2
1728315910000|2024-10-07 15:45:10|||||||||1
1728315920000|2024-10-07 15:45:20|||||||||2
1728315930000|2024-10-07 15:45:30|||||||||3
1728315940000|2024-10-07 15:45:40|18706.8|18694.8|18709.1|18697.1|18709.1|18697.1|18706.8|18694.8|5
1728315950000|2024-10-07 15:45:50|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18710.4|18698.4|2
1728315990000|2024-10-07 15:46:30|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|5
1728316000000|2024-10-07 15:46:40|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|0
1728316050000|2024-10-07 15:47:30|18711.5|18699.5|18709.3|18697.3|18711.5|18699.5|18709.3|18697.3|9
1728316060000|2024-10-07 15:47:40|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|3
1728316070000|2024-10-07 15:47:50|18710.2|18698.2|18709.1|18697.1|18710.2|18698.2|18709.1|18697.1|17
1728316080000|2024-10-07 15:48:00|18710.4|18698.4|18710.4|18698.4|18710.4|18698.4|18710.4|18698.4|3
1728316090000|2024-10-07 15:48:10|18710.2|18698.2|18710.2|18698.2|18711.6|18699.6|18709.3|18697.3|6
1728316100000|2024-10-07 15:48:20|18709.1|18697.1|18709.1|18697.1|18710.2|18698.2|18709.1|18697.1|0
1728316120000|2024-10-07 15:48:40|||||||||1
1728316130000|2024-10-07 15:48:50|||||||||2
1728316150000|2024-10-07 15:49:10|||||||||1
1728316170000|2024-10-07 15:49:30|||||||||3
1728316180000|2024-10-07 15:49:40|18709.3|18697.3|18709.3|18697.3|18709.3|18697.3|18709.1|18697.1|16
1728316190000|2024-10-07 15:49:50|18704.4|18692.4|18705.5|18693.5|18706.8|18694.8|18704.4|18692.4|25
1728316200000|2024-10-07 15:50:00|18704.3|18692.3|18703.2|18691.2|18704.3|18692.3|18703.2|18691.2|4
1728316210000|2024-10-07 15:50:10|18704.3|18692.3|18702|18690|18704.3|18692.3|18702|18690|0
1728316220000|2024-10-07 15:50:20|||||||||2
1728316230000|2024-10-07 15:50:30|||||||||2
1728316240000|2024-10-07 15:50:40|18704.4|18692.4|18704.4|18692.4|18705.8|18693.8|18704.4|18692.4|6
1728316260000|2024-10-07 15:51:00|18705.5|18693.5|18705.5|18693.5|18706.8|18694.8|18704.4|18692.4|2
1728316270000|2024-10-07 15:51:10|18704.4|18692.4|18705.7|18693.7|18705.7|18693.7|18704.4|18692.4|1
1728316280000|2024-10-07 15:51:20|18705.8|18693.8|18706.9|18694.9|18706.9|18694.9|18705.8|18693.8|1
1728316290000|2024-10-07 15:51:30|||||||||5
1728316300000|2024-10-07 15:51:40|18706.8|18694.8|18706.8|18694.8|18706.8|18694.8|18706.8|18694.8|1
1728316340000|2024-10-07 15:52:20|18706.9|18694.9|18706.9|18694.9|18710.5|18698.5|18706.9|18694.9|12
1728316350000|2024-10-07 15:52:30|18698.3|18686.3|18697|18685|18699.4|18687.4|18697|18685|14
1728316360000|2024-10-07 15:52:40|18697.2|18685.2|18697.2|18685.2|18697.2|18685.2|18697.2|18685.2|2
1728316370000|2024-10-07 15:52:50|18697|18685|18694.5|18682.5|18697|18685|18694.5|18682.5|18
1728316380000|2024-10-07 15:53:00|18694.7|18682.7|18699.3|18687.3|18699.3|18687.3|18694.4|18682.4|19
1728316390000|2024-10-07 15:53:10|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|6
1728316400000|2024-10-07 15:53:20|18701.9|18689.9|18704.3|18692.3|18704.3|18692.3|18701.8|18689.8|19
1728316410000|2024-10-07 15:53:30|||||||||2
1728316420000|2024-10-07 15:53:40|18705.4|18693.4|18706.5|18694.5|18706.5|18694.5|18705.4|18693.4|2
1728316430000|2024-10-07 15:53:50|18708.9|18696.9|18708.9|18696.9|18709|18697|18708.9|18696.9|18
1728316460000|2024-10-07 15:54:20|18709|18697|18711.4|18699.4|18712.5|18700.5|18709|18697|12
1728316470000|2024-10-07 15:54:30|18711.2|18699.2|18707.7|18695.7|18711.2|18699.2|18707.7|18695.7|11
1728316490000|2024-10-07 15:54:50|18707.6|18695.6|18707.5|18695.5|18707.6|18695.6|18707.5|18695.5|8
1728316500000|2024-10-07 15:55:00|18706.4|18694.4|18705.2|18693.2|18706.4|18694.4|18704.1|18692.1|10
1728316510000|2024-10-07 15:55:10|18704.1|18692.1|18705.2|18693.2|18706.4|18694.4|18704.1|18692.1|6
1728316520000|2024-10-07 15:55:20|18706.5|18694.5|18704.1|18692.1|18706.5|18694.5|18704.1|18692.1|1
1728316530000|2024-10-07 15:55:30|18704.3|18692.3|18707.7|18695.7|18709|18697|18704.3|18692.3|7
1728316540000|2024-10-07 15:55:40|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|0
1728316560000|2024-10-07 15:56:00|18709|18697|18707.7|18695.7|18709|18697|18707.7|18695.7|9
1728316570000|2024-10-07 15:56:10|18706.6|18694.6|18709.1|18697.1|18710.2|18698.2|18706.5|18694.5|2
1728316580000|2024-10-07 15:56:20|18709|18697|18707.7|18695.7|18709|18697|18706.6|18694.6|4
1728316590000|2024-10-07 15:56:30|18710|18698|18710.4|18698.4|18711.6|18699.6|18710|18698|21
1728316600000|2024-10-07 15:56:40|18711.6|18699.6|18712.7|18700.7|18713.9|18701.9|18711.6|18699.6|3
1728316610000|2024-10-07 15:56:50|18711.6|18699.6|18709.1|18697.1|18713.9|18701.9|18709.1|18697.1|16
1728316620000|2024-10-07 15:57:00|18710.2|18698.2|18703.3|18691.3|18710.2|18698.2|18700.7|18688.7|16
1728316630000|2024-10-07 15:57:10|18703.2|18691.2|18704.4|18692.4|18704.4|18692.4|18703.2|18691.2|2
1728316640000|2024-10-07 15:57:20|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|2
1728316650000|2024-10-07 15:57:30|||||||||2
1728316670000|2024-10-07 15:57:50|18702.2|18690.2|18702|18690|18702.2|18690.2|18702|18690|0
1728316680000|2024-10-07 15:58:00|18702.2|18690.2|18699.7|18687.7|18702.2|18690.2|18699.7|18687.7|3
1728316690000|2024-10-07 15:58:10|18705.8|18693.8|18709.4|18697.4|18711.8|18699.8|18705.8|18693.8|15
1728316700000|2024-10-07 15:58:20|18710.7|18698.7|18711.9|18699.9|18711.9|18699.9|18709.4|18697.4|2
1728316720000|2024-10-07 15:58:40|18711.8|18699.8|18709.7|18697.7|18711.8|18699.8|18708.6|18696.6|7
1728316730000|2024-10-07 15:58:50|18713.3|18701.3|18713.3|18701.3|18714.5|18702.5|18712.2|18700.2|3
1728316740000|2024-10-07 15:59:00|18712.2|18700.2|18708.6|18696.6|18713.3|18701.3|18708.6|18696.6|5
1728316760000|2024-10-07 15:59:20|18708.4|18696.4|18707.2|18695.2|18708.4|18696.4|18707.2|18695.2|2
1728316770000|2024-10-07 15:59:30|18708.4|18696.4|18707.2|18695.2|18708.4|18696.4|18707.2|18695.2|1
1728316780000|2024-10-07 15:59:40|||||||||1
1728316800000|2024-10-07 16:00:00|18706.8|18694.8|18699.7|18687.7|18706.8|18694.8|18699.7|18687.7|6
1728316820000|2024-10-07 16:00:20|18699.6|18687.6|18698.6|18686.6|18699.7|18687.7|18697.5|18685.5|58
1728316830000|2024-10-07 16:00:30|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|18698.7|18686.7|2
1728316840000|2024-10-07 16:00:40|18700|18688|18700|18688|18700|18688|18700|18688|1
1728316850000|2024-10-07 16:00:50|18703.6|18691.6|18703.7|18691.7|18703.7|18691.7|18702.5|18690.5|12
1728316860000|2024-10-07 16:01:00|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|0
1728316870000|2024-10-07 16:01:10|18702.5|18690.5|18704.7|18692.7|18704.7|18692.7|18702.5|18690.5|1
1728316880000|2024-10-07 16:01:20|18705.8|18693.8|18707.1|18695.1|18707.1|18695.1|18705.8|18693.8|13
1728316900000|2024-10-07 16:01:40|||||||||5
1728316920000|2024-10-07 16:02:00|18706.9|18694.9|18703.3|18691.3|18706.9|18694.9|18702.2|18690.2|14
1728316930000|2024-10-07 16:02:10|18702.2|18690.2|18699.7|18687.7|18702.2|18690.2|18699.7|18687.7|2
1728316940000|2024-10-07 16:02:20|18698.6|18686.6|18697.3|18685.3|18699.6|18687.6|18697.3|18685.3|5
1728316950000|2024-10-07 16:02:30|18699.6|18687.6|18699.6|18687.6|18699.6|18687.6|18699.6|18687.6|8
1728316970000|2024-10-07 16:02:50|||||||||1
1728316980000|2024-10-07 16:03:00|18697.3|18685.3|18694.6|18682.6|18697.3|18685.3|18694.6|18682.6|6
1728316990000|2024-10-07 16:03:10|18695.7|18683.7|18694.6|18682.6|18695.7|18683.7|18694.6|18682.6|2
1728317000000|2024-10-07 16:03:20|18694.4|18682.4|18693.3|18681.3|18694.4|18682.4|18693.3|18681.3|45
1728317010000|2024-10-07 16:03:30|18694.4|18682.4|18694.6|18682.6|18694.6|18682.6|18694.4|18682.4|0
1728317020000|2024-10-07 16:03:40|||||||||1
1728317050000|2024-10-07 16:04:10|18692.2|18680.2|18691.9|18679.9|18692.2|18680.2|18689.8|18677.8|13
1728317060000|2024-10-07 16:04:20|18692.1|18680.1|18690.8|18678.8|18692.1|18680.1|18690.8|18678.8|3
1728317080000|2024-10-07 16:04:40|18689.7|18677.7|18692.2|18680.2|18692.2|18680.2|18689.7|18677.7|1
1728317090000|2024-10-07 16:04:50|||||||||1
1728317100000|2024-10-07 16:05:00|18692.1|18680.1|18689.7|18677.7|18692.1|18680.1|18689.7|18677.7|1
1728317110000|2024-10-07 16:05:10|18689.8|18677.8|18689.7|18677.7|18689.8|18677.8|18689.7|18677.7|23
1728317120000|2024-10-07 16:05:20|18689.8|18677.8|18692.2|18680.2|18692.2|18680.2|18689.8|18677.8|10
1728317130000|2024-10-07 16:05:30|18692.3|18680.3|18692.5|18680.5|18692.5|18680.5|18692.3|18680.3|4
1728317150000|2024-10-07 16:05:50|||||||||2
1728317160000|2024-10-07 16:06:00|18695|18683|18695|18683|18695|18683|18695|18683|2
1728317170000|2024-10-07 16:06:10|18696.1|18684.1|18696.1|18684.1|18696.1|18684.1|18695|18683|4
1728317180000|2024-10-07 16:06:20|18697.2|18685.2|18697.2|18685.2|18697.2|18685.2|18697.2|18685.2|8
1728317190000|2024-10-07 16:06:30|18696.1|18684.1|18697.1|18685.1|18697.2|18685.2|18696.1|18684.1|4
1728317200000|2024-10-07 16:06:40|18697.3|18685.3|18694.8|18682.8|18697.3|18685.3|18693.6|18681.6|12
1728317210000|2024-10-07 16:06:50|18694.7|18682.7|18692.5|18680.5|18694.7|18682.7|18692.5|18680.5|2
1728317220000|2024-10-07 16:07:00|||||||||1
1728317230000|2024-10-07 16:07:10|18692.3|18680.3|18692.3|18680.3|18692.5|18680.5|18692.3|18680.3|12
1728317240000|2024-10-07 16:07:20|18693.6|18681.6|18692.5|18680.5|18693.6|18681.6|18692.5|18680.5|8
1728317250000|2024-10-07 16:07:30|18692.6|18680.6|18692.6|18680.6|18692.6|18680.6|18692.6|18680.6|4
1728317260000|2024-10-07 16:07:40|18692.5|18680.5|18692.3|18680.3|18692.5|18680.5|18692.3|18680.3|0
1728317280000|2024-10-07 16:08:00|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|0
1728317290000|2024-10-07 16:08:10|18692.3|18680.3|18692.3|18680.3|18692.3|18680.3|18692.3|18680.3|0
1728317300000|2024-10-07 16:08:20|18691.1|18679.1|18689.8|18677.8|18691.1|18679.1|18689.8|18677.8|21
1728317310000|2024-10-07 16:08:30|||||||||1
1728317320000|2024-10-07 16:08:40|18689.7|18677.7|18689.8|18677.8|18689.8|18677.8|18689.7|18677.7|9
1728317330000|2024-10-07 16:08:50|18691.4|18679.4|18691.2|18679.2|18692.5|18680.5|18691.2|18679.2|4
1728317340000|2024-10-07 16:09:00|18690.1|18678.1|18695|18683|18695|18683|18690.1|18678.1|12
1728317350000|2024-10-07 16:09:10|18696.1|18684.1|18696.1|18684.1|18696.1|18684.1|18695|18683|6
1728317360000|2024-10-07 16:09:20|18695|18683|18695.1|18683.1|18695.1|18683.1|18695|18683|1
1728317370000|2024-10-07 16:09:30|18695|18683|18695|18683|18695.1|18683.1|18695|18683|3
1728317380000|2024-10-07 16:09:40|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|0
1728317400000|2024-10-07 16:10:00|18694.7|18682.7|18694.7|18682.7|18694.7|18682.7|18694.7|18682.7|7
1728317410000|2024-10-07 16:10:10|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|18694.7|18682.7|1
1728317420000|2024-10-07 16:10:20|18694.7|18682.7|18697.6|18685.6|18697.6|18685.6|18694.7|18682.7|23
1728317430000|2024-10-07 16:10:30|18697.5|18685.5|18695.2|18683.2|18697.5|18685.5|18695.2|18683.2|3
1728317440000|2024-10-07 16:10:40|18695.1|18683.1|18695.2|18683.2|18695.2|18683.2|18695.1|18683.1|2
1728317450000|2024-10-07 16:10:50|18695.4|18683.4|18696.5|18684.5|18697.6|18685.6|18695.4|18683.4|4
1728317460000|2024-10-07 16:11:00|18694.1|18682.1|18694|18682|18695.2|18683.2|18694|18682|13
1728317470000|2024-10-07 16:11:10|18695.1|18683.1|18694|18682|18695.1|18683.1|18694|18682|3
1728317480000|2024-10-07 16:11:20|18692.7|18680.7|18694|18682|18695.1|18683.1|18692.7|18680.7|5
1728317490000|2024-10-07 16:11:30|18695.1|18683.1|18695|18683|18695.1|18683.1|18692.6|18680.6|9
1728317500000|2024-10-07 16:11:40|||||||||7
1728317510000|2024-10-07 16:11:50|18696.2|18684.2|18697.6|18685.6|18697.7|18685.7|18696.2|18684.2|8
1728317520000|2024-10-07 16:12:00|18695.2|18683.2|18694.1|18682.1|18696.6|18684.6|18694.1|18682.1|23
1728317530000|2024-10-07 16:12:10|18692.9|18680.9|18695.2|18683.2|18695.2|18683.2|18692.9|18680.9|4
1728317540000|2024-10-07 16:12:20|18696.6|18684.6|18695.2|18683.2|18696.6|18684.6|18695.2|18683.2|32
1728317550000|2024-10-07 16:12:30|18695.3|18683.3|18692.9|18680.9|18696.5|18684.5|18692.9|18680.9|12
1728317560000|2024-10-07 16:12:40|18693|18681|18696.9|18684.9|18696.9|18684.9|18693|18681|68
1728317570000|2024-10-07 16:12:50|||||||||2
1728317580000|2024-10-07 16:13:00|18698|18686|18698|18686|18698|18686|18696.9|18684.9|4
1728317590000|2024-10-07 16:13:10|18695.8|18683.8|18695.7|18683.7|18696.9|18684.9|18695.7|18683.7|5
1728317600000|2024-10-07 16:13:20|18695.5|18683.5|18695.5|18683.5|18695.5|18683.5|18695.5|18683.5|0
1728317620000|2024-10-07 16:13:40|||||||||13
1728317630000|2024-10-07 16:13:50|18695.4|18683.4|18695.5|18683.5|18695.5|18683.5|18695.4|18683.4|0
1728317650000|2024-10-07 16:14:10|18696.9|18684.9|18698|18686|18698|18686|18695.7|18683.7|6
1728317660000|2024-10-07 16:14:20|||||||||1
1728317670000|2024-10-07 16:14:30|18698.2|18686.2|18698|18686|18698.2|18686.2|18698|18686|12
1728317680000|2024-10-07 16:14:40|18700.4|18688.4|18697.9|18685.9|18700.4|18688.4|18697.9|18685.9|16
1728317690000|2024-10-07 16:14:50|18700.3|18688.3|18700.3|18688.3|18700.4|18688.4|18700.3|18688.3|14
1728317700000|2024-10-07 16:15:00|18698|18686|18700.4|18688.4|18700.4|18688.4|18698|18686|18
1728317710000|2024-10-07 16:15:10|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|6
1728317720000|2024-10-07 16:15:20|18700.4|18688.4|18697.9|18685.9|18700.4|18688.4|18697.9|18685.9|4
1728317730000|2024-10-07 16:15:30|18698|18686|18698|18686|18698|18686|18698|18686|0
1728317740000|2024-10-07 16:15:40|18697.9|18685.9|18695.5|18683.5|18697.9|18685.9|18695.5|18683.5|6
1728317750000|2024-10-07 16:15:50|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|0
1728317760000|2024-10-07 16:16:00|||||||||1
1728317780000|2024-10-07 16:16:20|18695.5|18683.5|18695.5|18683.5|18695.5|18683.5|18695.5|18683.5|0
1728317800000|2024-10-07 16:16:40|||||||||2
1728317810000|2024-10-07 16:16:50|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|3
1728317820000|2024-10-07 16:17:00|||||||||1
1728317830000|2024-10-07 16:17:10|||||||||1
1728317850000|2024-10-07 16:17:30|18693|18681|18690.4|18678.4|18693|18681|18690.4|18678.4|15
1728317860000|2024-10-07 16:17:40|||||||||1
1728317870000|2024-10-07 16:17:50|18692.9|18680.9|18695.4|18683.4|18695.4|18683.4|18692.9|18680.9|21
1728317880000|2024-10-07 16:18:00|18695.5|18683.5|18696.6|18684.6|18696.6|18684.6|18695.5|18683.5|1
1728317890000|2024-10-07 16:18:10|18697.9|18685.9|18694.3|18682.3|18697.9|18685.9|18694.3|18682.3|10
1728317900000|2024-10-07 16:18:20|18693.2|18681.2|18693.2|18681.2|18693.2|18681.2|18693.2|18681.2|15
1728317910000|2024-10-07 16:18:30|18693.3|18681.3|18693.2|18681.2|18693.3|18681.3|18693.2|18681.2|6
1728317930000|2024-10-07 16:18:50|18693|18681|18692.9|18680.9|18695.4|18683.4|18692.9|18680.9|11
1728317940000|2024-10-07 16:19:00|18695.4|18683.4|18696.8|18684.8|18696.8|18684.8|18695.4|18683.4|8
1728317950000|2024-10-07 16:19:10|18695.7|18683.7|18696.8|18684.8|18696.8|18684.8|18695.7|18683.7|0
1728317960000|2024-10-07 16:19:20|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|0
1728317970000|2024-10-07 16:19:30|||||||||1
1728317980000|2024-10-07 16:19:40|18695.5|18683.5|18694.1|18682.1|18695.5|18683.5|18694.1|18682.1|4
1728317990000|2024-10-07 16:19:50|18693|18681|18694.3|18682.3|18695.5|18683.5|18693|18681|2
1728318000000|2024-10-07 16:20:00|18694.1|18682.1|18694.1|18682.1|18694.1|18682.1|18694.1|18682.1|0
1728318020000|2024-10-07 16:20:20|18695.5|18683.5|18697.9|18685.9|18698|18686|18695.5|18683.5|9
1728318030000|2024-10-07 16:20:30|18698|18686|18695.7|18683.7|18698|18686|18695.7|18683.7|4
1728318040000|2024-10-07 16:20:40|||||||||11
1728318050000|2024-10-07 16:20:50|18694.4|18682.4|18695.4|18683.4|18695.5|18683.5|18694.4|18682.4|12
1728318060000|2024-10-07 16:21:00|18696.6|18684.6|18698|18686|18698|18686|18696.6|18684.6|11
1728318080000|2024-10-07 16:21:20|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|4
1728318100000|2024-10-07 16:21:40|18697.9|18685.9|18697.9|18685.9|18697.9|18685.9|18697.9|18685.9|18
1728318130000|2024-10-07 16:22:10|18700.4|18688.4|18702.9|18690.9|18702.9|18690.9|18700.4|18688.4|10
1728318140000|2024-10-07 16:22:20|||||||||1
1728318150000|2024-10-07 16:22:30|18703|18691|18704.2|18692.2|18704.2|18692.2|18703|18691|2
1728318160000|2024-10-07 16:22:40|18702.9|18690.9|18703|18691|18703|18691|18702.9|18690.9|2
1728318170000|2024-10-07 16:22:50|18702.9|18690.9|18702.9|18690.9|18703|18691|18702.9|18690.9|1
1728318190000|2024-10-07 16:23:10|||||||||1
1728318200000|2024-10-07 16:23:20|18700.4|18688.4|18700.4|18688.4|18700.5|18688.5|18700.4|18688.4|10
1728318240000|2024-10-07 16:24:00|18700.3|18688.3|18700.3|18688.3|18701.4|18689.4|18700.3|18688.3|17
1728318250000|2024-10-07 16:24:10|18701.4|18689.4|18701.5|18689.5|18701.5|18689.5|18700.3|18688.3|0
1728318260000|2024-10-07 16:24:20|18700.4|18688.4|18701.5|18689.5|18702.6|18690.6|18700.4|18688.4|2
1728318270000|2024-10-07 16:24:30|18702.6|18690.6|18702.6|18690.6|18702.6|18690.6|18701.5|18689.5|2
1728318280000|2024-10-07 16:24:40|18701.5|18689.5|18697.8|18685.8|18701.5|18689.5|18697.8|18685.8|3
1728318290000|2024-10-07 16:24:50|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|18697.8|18685.8|2
1728318300000|2024-10-07 16:25:00|18697.6|18685.6|18697.6|18685.6|18697.6|18685.6|18697.6|18685.6|7
1728318310000|2024-10-07 16:25:10|||||||||14
1728318320000|2024-10-07 16:25:20|||||||||3
1728318330000|2024-10-07 16:25:30|18697.5|18685.5|18697.8|18685.8|18697.8|18685.8|18697.5|18685.5|15
1728318340000|2024-10-07 16:25:40|18700|18688|18698.9|18686.9|18700|18688|18698.9|18686.9|5
1728318350000|2024-10-07 16:25:50|18702.5|18690.5|18702.6|18690.6|18702.6|18690.6|18702.5|18690.5|3
1728318360000|2024-10-07 16:26:00|18703.7|18691.7|18702.6|18690.6|18703.7|18691.7|18702.6|18690.6|3
1728318370000|2024-10-07 16:26:10|18701.2|18689.2|18700.3|18688.3|18703.6|18691.6|18700.1|18688.1|16
1728318380000|2024-10-07 16:26:20|||||||||9
1728318390000|2024-10-07 16:26:30|18702.6|18690.6|18702.8|18690.8|18702.8|18690.8|18702.6|18690.6|3
1728318400000|2024-10-07 16:26:40|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|8
1728318420000|2024-10-07 16:27:00|18705|18693|18705|18693|18705|18693|18705|18693|7
1728318430000|2024-10-07 16:27:10|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|0
1728318440000|2024-10-07 16:27:20|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|8
1728318460000|2024-10-07 16:27:40|18708.5|18696.5|18708.7|18696.7|18708.7|18696.7|18708.5|18696.5|6
1728318470000|2024-10-07 16:27:50|18708.6|18696.6|18705|18693|18709.9|18697.9|18704.9|18692.9|24
1728318480000|2024-10-07 16:28:00|18704.7|18692.7|18708.3|18696.3|18708.3|18696.3|18704.7|18692.7|78
1728318490000|2024-10-07 16:28:10|18705.8|18693.8|18707.5|18695.5|18707.5|18695.5|18704.9|18692.9|74
1728318500000|2024-10-07 16:28:20|18707.2|18695.2|18705|18693|18707.5|18695.5|18705|18693|61
1728318510000|2024-10-07 16:28:30|18704.7|18692.7|18706.1|18694.1|18707.2|18695.2|18704.7|18692.7|18
1728318520000|2024-10-07 16:28:40|18707.2|18695.2|18704.9|18692.9|18707.2|18695.2|18704.9|18692.9|5
1728318530000|2024-10-07 16:28:50|18705|18693|18705|18693|18705|18693|18704.9|18692.9|0
1728318540000|2024-10-07 16:29:00|18704.9|18692.9|18704.9|18692.9|18706.1|18694.1|18704.9|18692.9|4
1728318550000|2024-10-07 16:29:10|18705.8|18693.8|18707.2|18695.2|18707.2|18695.2|18704.6|18692.6|2
1728318560000|2024-10-07 16:29:20|18705.8|18693.8|18705.8|18693.8|18705.8|18693.8|18705.8|18693.8|3
1728318570000|2024-10-07 16:29:30|18705|18693|18707.2|18695.2|18707.2|18695.2|18705|18693|3
1728318580000|2024-10-07 16:29:40|18707.4|18695.4|18709.6|18697.6|18709.6|18697.6|18707.4|18695.4|8
1728318590000|2024-10-07 16:29:50|18709.3|18697.3|18709.3|18697.3|18709.3|18697.3|18709.3|18697.3|13
1728318600000|2024-10-07 16:30:00|18707.1|18695.1|18707.1|18695.1|18707.1|18695.1|18707.1|18695.1|44
1728318610000|2024-10-07 16:30:10|18707|18695|18707.1|18695.1|18707.1|18695.1|18707|18695|5
1728318620000|2024-10-07 16:30:20|18709.3|18697.3|18709.6|18697.6|18709.6|18697.6|18709.3|18697.3|8
1728318640000|2024-10-07 16:30:40|18709.3|18697.3|18704.9|18692.9|18709.3|18697.3|18704.7|18692.7|16
1728318650000|2024-10-07 16:30:50|18706.1|18694.1|18704.9|18692.9|18706.1|18694.1|18704.9|18692.9|2
1728318660000|2024-10-07 16:31:00|||||||||6
1728318670000|2024-10-07 16:31:10|||||||||1
1728318680000|2024-10-07 16:31:20|||||||||1
1728318690000|2024-10-07 16:31:30|18705|18693|18705|18693|18707.4|18695.4|18704.9|18692.9|58
1728318700000|2024-10-07 16:31:40|18704.9|18692.9|18705|18693|18705|18693|18703.8|18691.8|8
1728318710000|2024-10-07 16:31:50|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|18706.1|18694.1|4
1728318720000|2024-10-07 16:32:00|18706.1|18694.1|18706.1|18694.1|18707.4|18695.4|18705|18693|13
1728318730000|2024-10-07 16:32:10|18705|18693|18705|18693|18706.1|18694.1|18705|18693|4
1728318740000|2024-10-07 16:32:20|18704.9|18692.9|18706.1|18694.1|18706.3|18694.3|18704.9|18692.9|12
1728318750000|2024-10-07 16:32:30|18707.4|18695.4|18706.1|18694.1|18709.6|18697.6|18706.1|18694.1|53
1728318760000|2024-10-07 16:32:40|18705|18693|18704.9|18692.9|18707.2|18695.2|18704.9|18692.9|2
1728318770000|2024-10-07 16:32:50|18705|18693|18708.6|18696.6|18709.7|18697.7|18705|18693|17
1728318780000|2024-10-07 16:33:00|18709.9|18697.9|18710|18698|18710|18698|18709.9|18697.9|1
1728318790000|2024-10-07 16:33:10|18709.9|18697.9|18711.1|18699.1|18711.1|18699.1|18709.9|18697.9|0
1728318800000|2024-10-07 16:33:20|18710|18698|18709.9|18697.9|18710|18698|18709.9|18697.9|0
1728318820000|2024-10-07 16:33:40|18708.8|18696.8|18708.6|18696.6|18708.8|18696.8|18707.5|18695.5|3
1728318830000|2024-10-07 16:33:50|18707.5|18695.5|18708.6|18696.6|18708.6|18696.6|18707.5|18695.5|2
1728318840000|2024-10-07 16:34:00|18707.5|18695.5|18706.3|18694.3|18707.5|18695.5|18706.3|18694.3|1
1728318850000|2024-10-07 16:34:10|18705.1|18693.1|18706.3|18694.3|18707.4|18695.4|18705.1|18693.1|3
1728318860000|2024-10-07 16:34:20|18707.4|18695.4|18706.3|18694.3|18707.4|18695.4|18706.3|18694.3|0
1728318870000|2024-10-07 16:34:30|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|2
1728318880000|2024-10-07 16:34:40|18709.9|18697.9|18709.9|18697.9|18711|18699|18709.9|18697.9|11
1728318890000|2024-10-07 16:34:50|18711|18699|18709.7|18697.7|18711|18699|18709.7|18697.7|10
1728318900000|2024-10-07 16:35:00|||||||||2
1728318910000|2024-10-07 16:35:10|18709.9|18697.9|18710.8|18698.8|18710.8|18698.8|18709.7|18697.7|9
1728318920000|2024-10-07 16:35:20|18709.7|18697.7|18709.7|18697.7|18710.8|18698.8|18709.6|18697.6|4
1728318930000|2024-10-07 16:35:30|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|18707.2|18695.2|11
1728318940000|2024-10-07 16:35:40|18707.5|18695.5|18707.4|18695.4|18707.6|18695.6|18707.4|18695.4|28
1728318950000|2024-10-07 16:35:50|18705|18693|18707.5|18695.5|18707.5|18695.5|18704.9|18692.9|58
1728318960000|2024-10-07 16:36:00|18707.4|18695.4|18706.1|18694.1|18707.4|18695.4|18705|18693|20
1728318970000|2024-10-07 16:36:10|18707.4|18695.4|18707.5|18695.5|18708.6|18696.6|18706.1|18694.1|0
1728318990000|2024-10-07 16:36:30|18708.6|18696.6|18707.4|18695.4|18709.7|18697.7|18707.4|18695.4|12
1728319000000|2024-10-07 16:36:40|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|12
1728319010000|2024-10-07 16:36:50|18705.1|18693.1|18708.6|18696.6|18708.6|18696.6|18705.1|18693.1|7
1728319030000|2024-10-07 16:37:10|18709.7|18697.7|18708.6|18696.6|18709.9|18697.9|18707.6|18695.6|8
1728319040000|2024-10-07 16:37:20|18709.9|18697.9|18709.9|18697.9|18709.9|18697.9|18707.5|18695.5|5
1728319050000|2024-10-07 16:37:30|18707.6|18695.6|18707.4|18695.4|18708.6|18696.6|18707.4|18695.4|3
1728319060000|2024-10-07 16:37:40|||||||||7
1728319070000|2024-10-07 16:37:50|18707.2|18695.2|18704.9|18692.9|18707.2|18695.2|18704.9|18692.9|6
1728319080000|2024-10-07 16:38:00|||||||||1
1728319090000|2024-10-07 16:38:10|18707.4|18695.4|18707.4|18695.4|18708.6|18696.6|18707.4|18695.4|8
1728319110000|2024-10-07 16:38:30|18706.3|18694.3|18704.9|18692.9|18707.4|18695.4|18704.9|18692.9|6
1728319130000|2024-10-07 16:38:50|||||||||1
1728319140000|2024-10-07 16:39:00|18706|18694|18706|18694|18706|18694|18706|18694|5
1728319150000|2024-10-07 16:39:10|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|18704.9|18692.9|1
1728319170000|2024-10-07 16:39:30|18704.6|18692.6|18704.6|18692.6|18704.6|18692.6|18704.6|18692.6|9
1728319190000|2024-10-07 16:39:50|||||||||1
1728319200000|2024-10-07 16:40:00|||||||||16
1728319210000|2024-10-07 16:40:10|18704.3|18692.3|18704.3|18692.3|18704.6|18692.6|18704.3|18692.3|7
1728319220000|2024-10-07 16:40:20|18704.6|18692.6|18704.6|18692.6|18705.9|18693.9|18704.6|18692.6|5
1728319230000|2024-10-07 16:40:30|18706.8|18694.8|18707.1|18695.1|18707.1|18695.1|18706.8|18694.8|5
1728319240000|2024-10-07 16:40:40|18706.8|18694.8|18706.8|18694.8|18707.1|18695.1|18704.6|18692.6|4
1728319250000|2024-10-07 16:40:50|18707.1|18695.1|18708.1|18696.1|18708.2|18696.2|18707.1|18695.1|4
1728319270000|2024-10-07 16:41:10|18709.2|18697.2|18709.3|18697.3|18709.3|18697.3|18708.2|18696.2|7
1728319280000|2024-10-07 16:41:20|||||||||4
1728319290000|2024-10-07 16:41:30|||||||||1
1728319310000|2024-10-07 16:41:50|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|15
1728319320000|2024-10-07 16:42:00|||||||||5
1728319340000|2024-10-07 16:42:20|18712.9|18700.9|18714.1|18702.1|18714.1|18702.1|18712.9|18700.9|8
1728319350000|2024-10-07 16:42:30|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|20
1728319360000|2024-10-07 16:42:40|||||||||3
1728319370000|2024-10-07 16:42:50|||||||||7
1728319380000|2024-10-07 16:43:00|||||||||2
1728319390000|2024-10-07 16:43:10|||||||||2
1728319400000|2024-10-07 16:43:20|18717.4|18705.4|18717.4|18705.4|18718.5|18706.5|18716.3|18704.3|3
1728319410000|2024-10-07 16:43:30|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|2
1728319460000|2024-10-07 16:44:20|18716|18704|18716.1|18704.1|18718.5|18706.5|18716|18704|26
1728319470000|2024-10-07 16:44:30|18714.9|18702.9|18713.5|18701.5|18714.9|18702.9|18713.5|18701.5|10
1728319480000|2024-10-07 16:44:40|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|2
1728319490000|2024-10-07 16:44:50|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|36
1728319500000|2024-10-07 16:45:00|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|14
1728319510000|2024-10-07 16:45:10|18706.4|18694.4|18707.5|18695.5|18708.8|18696.8|18706.4|18694.4|8
1728319520000|2024-10-07 16:45:20|18706.4|18694.4|18707.5|18695.5|18707.5|18695.5|18706.4|18694.4|1
1728319530000|2024-10-07 16:45:30|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|1
1728319540000|2024-10-07 16:45:40|18706.3|18694.3|18706.4|18694.4|18706.4|18694.4|18706.3|18694.3|1
1728319550000|2024-10-07 16:45:50|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|0
1728319560000|2024-10-07 16:46:00|18707.8|18695.8|18706.4|18694.4|18708.9|18696.9|18706.4|18694.4|22
1728319570000|2024-10-07 16:46:10|18703.9|18691.9|18704.2|18692.2|18704.2|18692.2|18703.9|18691.9|25
1728319580000|2024-10-07 16:46:20|18705.3|18693.3|18706.7|18694.7|18706.7|18694.7|18705.3|18693.3|2
1728319590000|2024-10-07 16:46:30|18707.8|18695.8|18707.8|18695.8|18707.8|18695.8|18707.8|18695.8|1
1728319600000|2024-10-07 16:46:40|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|0
1728319610000|2024-10-07 16:46:50|18706.6|18694.6|18705.3|18693.3|18706.6|18694.6|18705.3|18693.3|4
1728319620000|2024-10-07 16:47:00|18706.4|18694.4|18706.6|18694.6|18706.6|18694.6|18705.3|18693.3|1
1728319650000|2024-10-07 16:47:30|18704.2|18692.2|18704.1|18692.1|18704.2|18692.2|18704.1|18692.1|6
1728319660000|2024-10-07 16:47:40|18705.2|18693.2|18704.1|18692.1|18705.2|18693.2|18704.1|18692.1|15
1728319690000|2024-10-07 16:48:10|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|6
1728319700000|2024-10-07 16:48:20|18706.7|18694.7|18708.9|18696.9|18708.9|18696.9|18706.7|18694.7|4
1728319710000|2024-10-07 16:48:30|18709.1|18697.1|18708|18696|18709.1|18697.1|18708|18696|8
1728319720000|2024-10-07 16:48:40|18706.8|18694.8|18706.8|18694.8|18706.8|18694.8|18706.8|18694.8|6
1728319730000|2024-10-07 16:48:50|18704.3|18692.3|18704.3|18692.3|18704.3|18692.3|18704.3|18692.3|6
1728319770000|2024-10-07 16:49:30|||||||||1
1728319790000|2024-10-07 16:49:50|||||||||5
1728319800000|2024-10-07 16:50:00|||||||||6
1728319820000|2024-10-07 16:50:20|18701.8|18689.8|18701.7|18689.7|18701.8|18689.8|18700.6|18688.6|12
1728319830000|2024-10-07 16:50:30|18701.8|18689.8|18701.8|18689.8|18701.8|18689.8|18701.8|18689.8|1
1728319840000|2024-10-07 16:50:40|18705.7|18693.7|18706.8|18694.8|18706.8|18694.8|18705.7|18693.7|20
1728319850000|2024-10-07 16:50:50|||||||||2
1728319870000|2024-10-07 16:51:10|||||||||1
1728319880000|2024-10-07 16:51:20|18710.6|18698.6|18711.7|18699.7|18711.7|18699.7|18710.5|18698.5|7
1728319890000|2024-10-07 16:51:30|18711.8|18699.8|18712|18700|18712|18700|18711.8|18699.8|3
1728319900000|2024-10-07 16:51:40|18711.8|18699.8|18712|18700|18712|18700|18711.8|18699.8|1
1728319910000|2024-10-07 16:51:50|18711.8|18699.8|18709.3|18697.3|18711.8|18699.8|18709.3|18697.3|4
1728319930000|2024-10-07 16:52:10|18709.5|18697.5|18713.1|18701.1|18713.1|18701.1|18709.5|18697.5|19
1728319940000|2024-10-07 16:52:20|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|1
1728319950000|2024-10-07 16:52:30|18714.5|18702.5|18716.8|18704.8|18716.8|18704.8|18714.5|18702.5|8
1728319960000|2024-10-07 16:52:40|18714.6|18702.6|18714.5|18702.5|18714.6|18702.6|18714.5|18702.5|4
1728319970000|2024-10-07 16:52:50|||||||||3
1728319980000|2024-10-07 16:53:00|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|0
1728320010000|2024-10-07 16:53:30|18714.6|18702.6|18714.6|18702.6|18714.6|18702.6|18714.6|18702.6|0
1728320020000|2024-10-07 16:53:40|||||||||2
1728320040000|2024-10-07 16:54:00|18713.2|18701.2|18713.2|18701.2|18713.2|18701.2|18712.1|18700.1|12
1728320050000|2024-10-07 16:54:10|18712.1|18700.1|18712.1|18700.1|18713.2|18701.2|18712.1|18700.1|1
1728320060000|2024-10-07 16:54:20|18713.2|18701.2|18712|18700|18714.3|18702.3|18712|18700|1
1728320070000|2024-10-07 16:54:30|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|13
1728320080000|2024-10-07 16:54:40|18714.3|18702.3|18714.5|18702.5|18714.5|18702.5|18714.3|18702.3|6
1728320090000|2024-10-07 16:54:50|||||||||1
1728320100000|2024-10-07 16:55:00|||||||||2
1728320110000|2024-10-07 16:55:10|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|3
1728320120000|2024-10-07 16:55:20|18713.2|18701.2|18712.1|18700.1|18713.2|18701.2|18712.1|18700.1|5
1728320140000|2024-10-07 16:55:40|||||||||1
1728320150000|2024-10-07 16:55:50|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|20
1728320170000|2024-10-07 16:56:10|18713.4|18701.4|18714.5|18702.5|18714.5|18702.5|18713.4|18701.4|7
1728320180000|2024-10-07 16:56:20|18714.3|18702.3|18714.3|18702.3|18714.5|18702.5|18714.3|18702.3|2
1728320190000|2024-10-07 16:56:30|18714.5|18702.5|18716.8|18704.8|18716.8|18704.8|18714.5|18702.5|5
1728320220000|2024-10-07 16:57:00|18715.7|18703.7|18714.5|18702.5|18715.7|18703.7|18714.5|18702.5|3
1728320230000|2024-10-07 16:57:10|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|1
1728320240000|2024-10-07 16:57:20|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|2
1728320260000|2024-10-07 16:57:40|||||||||4
1728320270000|2024-10-07 16:57:50|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|1
1728320280000|2024-10-07 16:58:00|||||||||4
1728320310000|2024-10-07 16:58:30|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|2
1728320320000|2024-10-07 16:58:40|18711.9|18699.9|18714.4|18702.4|18714.4|18702.4|18711.9|18699.9|6
1728320330000|2024-10-07 16:58:50|18714.2|18702.2|18711.9|18699.9|18714.2|18702.2|18711.9|18699.9|0
1728320340000|2024-10-07 16:59:00|||||||||1
1728320350000|2024-10-07 16:59:10|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|1
1728320360000|2024-10-07 16:59:20|18712|18700|18711.9|18699.9|18712|18700|18711.9|18699.9|11
1728320370000|2024-10-07 16:59:30|18712|18700|18712|18700|18712|18700|18712|18700|1
1728320380000|2024-10-07 16:59:40|18714.4|18702.4|18714.5|18702.5|18714.5|18702.5|18714.4|18702.4|1
1728320390000|2024-10-07 16:59:50|18714.4|18702.4|18716.9|18704.9|18716.9|18704.9|18714.4|18702.4|8
1728320400000|2024-10-07 17:00:00|18715.6|18703.6|18714.4|18702.4|18715.6|18703.6|18714.4|18702.4|3
1728320420000|2024-10-07 17:00:20|18712.1|18700.1|18712|18700|18713.1|18701.1|18711.9|18699.9|6
1728320430000|2024-10-07 17:00:30|18713.1|18701.1|18711.9|18699.9|18713.1|18701.1|18711.9|18699.9|2
1728320440000|2024-10-07 17:00:40|18712|18700|18712|18700|18712|18700|18711.9|18699.9|0
1728320450000|2024-10-07 17:00:50|18711.9|18699.9|18711.9|18699.9|18711.9|18699.9|18711.9|18699.9|0
1728320480000|2024-10-07 17:01:20|18713.2|18701.2|18715.6|18703.6|18715.6|18703.6|18713.2|18701.2|17
1728320490000|2024-10-07 17:01:30|18716.9|18704.9|18715.6|18703.6|18716.9|18704.9|18715.6|18703.6|1
1728320500000|2024-10-07 17:01:40|18716.7|18704.7|18715.7|18703.7|18716.9|18704.9|18715.7|18703.7|2
1728320510000|2024-10-07 17:01:50|18714.6|18702.6|18714.6|18702.6|18714.6|18702.6|18714.6|18702.6|0
1728320520000|2024-10-07 17:02:00|18713.2|18701.2|18712|18700|18713.2|18701.2|18712|18700|2
1728320530000|2024-10-07 17:02:10|18714.4|18702.4|18714.5|18702.5|18714.5|18702.5|18713.2|18701.2|4
1728320540000|2024-10-07 17:02:20|18715.6|18703.6|18715.7|18703.7|18715.7|18703.7|18714.5|18702.5|2
1728320550000|2024-10-07 17:02:30|18716.9|18704.9|18717|18705|18717|18705|18715.9|18703.9|0
1728320560000|2024-10-07 17:02:40|18715.9|18703.9|18715.9|18703.9|18717.1|18705.1|18715.9|18703.9|3
1728320570000|2024-10-07 17:02:50|18716|18704|18717.1|18705.1|18717.1|18705.1|18716|18704|5
1728320580000|2024-10-07 17:03:00|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|18717|18705|28
1728320590000|2024-10-07 17:03:10|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|7
1728320600000|2024-10-07 17:03:20|18720.6|18708.6|18720.6|18708.6|18721.9|18709.9|18720.6|18708.6|4
1728320610000|2024-10-07 17:03:30|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|1
1728320620000|2024-10-07 17:03:40|||||||||3
1728320640000|2024-10-07 17:04:00|||||||||1
1728320650000|2024-10-07 17:04:10|18724.4|18712.4|18725.6|18713.6|18725.6|18713.6|18724.4|18712.4|5
1728320660000|2024-10-07 17:04:20|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|14
1728320670000|2024-10-07 17:04:30|18729.1|18717.1|18725.5|18713.5|18729.1|18717.1|18725.5|18713.5|13
1728320680000|2024-10-07 17:04:40|18724.4|18712.4|18724.4|18712.4|18725.5|18713.5|18724.4|18712.4|0
1728320690000|2024-10-07 17:04:50|18722|18710|18723.1|18711.1|18723.1|18711.1|18722|18710|7
1728320700000|2024-10-07 17:05:00|18722|18710|18723.2|18711.2|18724.4|18712.4|18722|18710|5
1728320710000|2024-10-07 17:05:10|18724.4|18712.4|18723.4|18711.4|18724.4|18712.4|18723.2|18711.2|22
1728320720000|2024-10-07 17:05:20|18722.3|18710.3|18722.4|18710.4|18722.4|18710.4|18722.3|18710.3|4
1728320730000|2024-10-07 17:05:30|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|0
1728320740000|2024-10-07 17:05:40|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|0
1728320750000|2024-10-07 17:05:50|18722.4|18710.4|18722.4|18710.4|18722.4|18710.4|18722.4|18710.4|5
1728320760000|2024-10-07 17:06:00|18726|18714|18726|18714|18726|18714|18726|18714|9
1728320770000|2024-10-07 17:06:10|18724.8|18712.8|18724.6|18712.6|18724.8|18712.8|18724.6|18712.6|0
1728320780000|2024-10-07 17:06:20|||||||||3
1728320790000|2024-10-07 17:06:30|18724.9|18712.9|18727.1|18715.1|18727.1|18715.1|18724.9|18712.9|6
1728320800000|2024-10-07 17:06:40|18729.6|18717.6|18727.1|18715.1|18729.6|18717.6|18724.8|18712.8|18
1728320810000|2024-10-07 17:06:50|||||||||5
1728320840000|2024-10-07 17:07:20|18725.9|18713.9|18725.7|18713.7|18725.9|18713.9|18725.7|18713.7|3
1728320850000|2024-10-07 17:07:30|18724.6|18712.6|18724.5|18712.5|18724.6|18712.6|18724.4|18712.4|1
1728320860000|2024-10-07 17:07:40|18724.8|18712.8|18727|18715|18727|18715|18724.5|18712.5|6
1728320870000|2024-10-07 17:07:50|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|1
1728320880000|2024-10-07 17:08:00|18727.3|18715.3|18729.5|18717.5|18729.6|18717.6|18727.3|18715.3|27
1728320890000|2024-10-07 17:08:10|18729.4|18717.4|18731.9|18719.9|18731.9|18719.9|18729.4|18717.4|5
1728320910000|2024-10-07 17:08:30|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|5
1728320920000|2024-10-07 17:08:40|18731.7|18719.7|18731.6|18719.6|18731.7|18719.7|18729.4|18717.4|2
1728320930000|2024-10-07 17:08:50|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|3
1728320940000|2024-10-07 17:09:00|18732.8|18720.8|18731.7|18719.7|18732.8|18720.8|18731.7|18719.7|3
1728320950000|2024-10-07 17:09:10|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|1
1728320960000|2024-10-07 17:09:20|||||||||2
1728320970000|2024-10-07 17:09:30|18731.5|18719.5|18727.8|18715.8|18731.5|18719.5|18726.6|18714.6|17
1728320980000|2024-10-07 17:09:40|18726.7|18714.7|18727.8|18715.8|18729.1|18717.1|18726.7|18714.7|2
1728320990000|2024-10-07 17:09:50|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|3
1728321000000|2024-10-07 17:10:00|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|13
1728321010000|2024-10-07 17:10:10|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|1
1728321020000|2024-10-07 17:10:20|18727|18715|18728.1|18716.1|18729.2|18717.2|18727|18715|1
1728321030000|2024-10-07 17:10:30|18729.2|18717.2|18728.1|18716.1|18729.2|18717.2|18728.1|18716.1|0
1728321040000|2024-10-07 17:10:40|18729.2|18717.2|18728|18716|18729.2|18717.2|18726.7|18714.7|5
1728321050000|2024-10-07 17:10:50|18726.9|18714.9|18728|18716|18729.1|18717.1|18726.7|18714.7|8
1728321060000|2024-10-07 17:11:00|18726.7|18714.7|18727.8|18715.8|18727.8|18715.8|18726.7|18714.7|14
1728321070000|2024-10-07 17:11:10|18726.6|18714.6|18727.8|18715.8|18729.1|18717.1|18726.6|18714.6|4
1728321080000|2024-10-07 17:11:20|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|0
1728321090000|2024-10-07 17:11:30|18728.1|18716.1|18726.9|18714.9|18728.1|18716.1|18726.9|18714.9|1
1728321100000|2024-10-07 17:11:40|||||||||2
1728321120000|2024-10-07 17:12:00|||||||||1
1728321130000|2024-10-07 17:12:10|||||||||1
1728321140000|2024-10-07 17:12:20|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|19
1728321160000|2024-10-07 17:12:40|18726.6|18714.6|18727.8|18715.8|18727.8|18715.8|18726.6|18714.6|15
1728321170000|2024-10-07 17:12:50|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|0
1728321180000|2024-10-07 17:13:00|18729|18717|18727.8|18715.8|18729|18717|18727.8|18715.8|3
1728321200000|2024-10-07 17:13:20|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|0
1728321210000|2024-10-07 17:13:30|18729.1|18717.1|18728|18716|18729.1|18717.1|18728|18716|4
1728321220000|2024-10-07 17:13:40|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|0
1728321230000|2024-10-07 17:13:50|18729.4|18717.4|18730.3|18718.3|18730.3|18718.3|18729.4|18717.4|2
1728321240000|2024-10-07 17:14:00|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|1
1728321250000|2024-10-07 17:14:10|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|1
1728321270000|2024-10-07 17:14:30|18727.7|18715.7|18727.7|18715.7|18728.8|18716.8|18726.3|18714.3|14
1728321280000|2024-10-07 17:14:40|18727.8|18715.8|18726.7|18714.7|18729.2|18717.2|18726.7|18714.7|2
1728321300000|2024-10-07 17:15:00|18729.1|18717.1|18729.2|18717.2|18730.5|18718.5|18727.8|18715.8|24
1728321310000|2024-10-07 17:15:10|18729.4|18717.4|18731.7|18719.7|18731.7|18719.7|18729.4|18717.4|2
1728321320000|2024-10-07 17:15:20|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|0
1728321330000|2024-10-07 17:15:30|||||||||1
1728321340000|2024-10-07 17:15:40|18730.3|18718.3|18729.1|18717.1|18730.3|18718.3|18729.1|18717.1|2
1728321350000|2024-10-07 17:15:50|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|2
1728321360000|2024-10-07 17:16:00|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|0
1728321370000|2024-10-07 17:16:10|18729|18717|18729.1|18717.1|18729.1|18717.1|18729|18717|4
1728321380000|2024-10-07 17:16:20|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|2
1728321400000|2024-10-07 17:16:40|18726.9|18714.9|18730.3|18718.3|18731.5|18719.5|18726.9|18714.9|12
1728321410000|2024-10-07 17:16:50|18730.2|18718.2|18731.5|18719.5|18731.5|18719.5|18730.2|18718.2|4
1728321420000|2024-10-07 17:17:00|||||||||3
1728321430000|2024-10-07 17:17:10|18730.2|18718.2|18731.5|18719.5|18731.5|18719.5|18730.2|18718.2|2
1728321440000|2024-10-07 17:17:20|||||||||6
1728321460000|2024-10-07 17:17:40|18732.8|18720.8|18734|18722|18734|18722|18732.8|18720.8|5
1728321470000|2024-10-07 17:17:50|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|2
1728321480000|2024-10-07 17:18:00|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|6
1728321490000|2024-10-07 17:18:10|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|1
1728321500000|2024-10-07 17:18:20|18733.8|18721.8|18732.7|18720.7|18733.8|18721.8|18732.7|18720.7|3
1728321510000|2024-10-07 17:18:30|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|0
1728321520000|2024-10-07 17:18:40|18732.7|18720.7|18733.8|18721.8|18733.8|18721.8|18732.7|18720.7|2
1728321530000|2024-10-07 17:18:50|||||||||5
1728321550000|2024-10-07 17:19:10|18732.7|18720.7|18733.8|18721.8|18733.8|18721.8|18732.7|18720.7|3
1728321560000|2024-10-07 17:19:20|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|5
1728321570000|2024-10-07 17:19:30|18732.7|18720.7|18733.8|18721.8|18733.8|18721.8|18732.7|18720.7|9
1728321590000|2024-10-07 17:19:50|18732.7|18720.7|18733.8|18721.8|18733.8|18721.8|18732.7|18720.7|5
1728321600000|2024-10-07 17:20:00|||||||||1
1728321610000|2024-10-07 17:20:10|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|0
1728321620000|2024-10-07 17:20:20|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|0
1728321640000|2024-10-07 17:20:40|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|4
1728321650000|2024-10-07 17:20:50|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|5
1728321660000|2024-10-07 17:21:00|||||||||4
1728321670000|2024-10-07 17:21:10|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|31
1728321680000|2024-10-07 17:21:20|||||||||3
1728321690000|2024-10-07 17:21:30|||||||||1
1728321700000|2024-10-07 17:21:40|18731.9|18719.9|18731.6|18719.6|18731.9|18719.9|18731.6|18719.6|7
1728321710000|2024-10-07 17:21:50|18731.9|18719.9|18731.7|18719.7|18731.9|18719.9|18731.7|18719.7|2
1728321720000|2024-10-07 17:22:00|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|20
1728321740000|2024-10-07 17:22:20|||||||||3
1728321780000|2024-10-07 17:23:00|||||||||2
1728321790000|2024-10-07 17:23:10|||||||||3
1728321810000|2024-10-07 17:23:30|18729.1|18717.1|18731.6|18719.6|18731.6|18719.6|18729.1|18717.1|8
1728321820000|2024-10-07 17:23:40|18730.4|18718.4|18732|18720|18733.1|18721.1|18729.4|18717.4|32
1728321830000|2024-10-07 17:23:50|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|1
1728321840000|2024-10-07 17:24:00|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|0
1728321850000|2024-10-07 17:24:10|18736.9|18724.9|18735.6|18723.6|18736.9|18724.9|18735.6|18723.6|3
1728321860000|2024-10-07 17:24:20|18735.8|18723.8|18736.9|18724.9|18736.9|18724.9|18735.8|18723.8|0
1728321870000|2024-10-07 17:24:30|||||||||5
1728321880000|2024-10-07 17:24:40|18739.5|18727.5|18743.1|18731.1|18744|18732|18739.5|18727.5|73
1728321890000|2024-10-07 17:24:50|18742|18730|18744.5|18732.5|18745.6|18733.6|18742|18730|11
1728321900000|2024-10-07 17:25:00|18745.6|18733.6|18743.1|18731.1|18745.6|18733.6|18743.1|18731.1|1
1728321910000|2024-10-07 17:25:10|18742|18730|18740.9|18728.9|18742|18730|18739.7|18727.7|10
1728321920000|2024-10-07 17:25:20|18742|18730|18740.9|18728.9|18742|18730|18740.9|18728.9|2
1728321930000|2024-10-07 17:25:30|18739.8|18727.8|18739.7|18727.7|18739.8|18727.8|18739.7|18727.7|4
1728321950000|2024-10-07 17:25:50|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|5
1728321960000|2024-10-07 17:26:00|18739.8|18727.8|18739.9|18727.9|18739.9|18727.9|18739.8|18727.8|2
1728321970000|2024-10-07 17:26:10|18739.8|18727.8|18741|18729|18741|18729|18739.8|18727.8|6
1728321980000|2024-10-07 17:26:20|18739.8|18727.8|18737.3|18725.3|18739.8|18727.8|18737.3|18725.3|8
1728321990000|2024-10-07 17:26:30|18737.2|18725.2|18737.2|18725.2|18737.2|18725.2|18737.2|18725.2|0
1728322000000|2024-10-07 17:26:40|18736|18724|18737.2|18725.2|18737.2|18725.2|18736|18724|6
1728322010000|2024-10-07 17:26:50|18736|18724|18736|18724|18736|18724|18734.9|18722.9|1
1728322020000|2024-10-07 17:27:00|18737.2|18725.2|18737.2|18725.2|18737.2|18725.2|18737.2|18725.2|1
1728322030000|2024-10-07 17:27:10|||||||||3
1728322040000|2024-10-07 17:27:20|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|4
1728322050000|2024-10-07 17:27:30|18734.7|18722.7|18732|18720|18734.7|18722.7|18732|18720|24
1728322060000|2024-10-07 17:27:40|18732.2|18720.2|18733.4|18721.4|18733.4|18721.4|18732.2|18720.2|8
1728322070000|2024-10-07 17:27:50|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|1
1728322080000|2024-10-07 17:28:00|18733.4|18721.4|18733.4|18721.4|18733.4|18721.4|18732.3|18720.3|4
1728322090000|2024-10-07 17:28:10|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|2
1728322100000|2024-10-07 17:28:20|18732.2|18720.2|18732|18720|18732.2|18720.2|18732|18720|0
1728322110000|2024-10-07 17:28:30|||||||||3
1728322120000|2024-10-07 17:28:40|18731.9|18719.9|18732.6|18720.6|18732.6|18720.6|18729.9|18717.9|52
1728322130000|2024-10-07 17:28:50|||||||||5
1728322140000|2024-10-07 17:29:00|18730.2|18718.2|18730.1|18718.1|18730.2|18718.2|18730.1|18718.1|3
1728322150000|2024-10-07 17:29:10|||||||||11
1728322170000|2024-10-07 17:29:30|18727.9|18715.9|18727.7|18715.7|18729|18717|18727.7|18715.7|20
1728322180000|2024-10-07 17:29:40|||||||||8
1728322190000|2024-10-07 17:29:50|18728.8|18716.8|18728.8|18716.8|18728.8|18716.8|18727.7|18715.7|5
1728322200000|2024-10-07 17:30:00|18729.9|18717.9|18727.4|18715.4|18729.9|18717.9|18727.4|18715.4|4
1728322220000|2024-10-07 17:30:20|18725.1|18713.1|18725.2|18713.2|18725.2|18713.2|18725.1|18713.1|27
1728322240000|2024-10-07 17:30:40|18727.7|18715.7|18726.5|18714.5|18727.7|18715.7|18726.5|18714.5|20
1728322250000|2024-10-07 17:30:50|18725.4|18713.4|18725.2|18713.2|18725.4|18713.4|18725.2|18713.2|0
1728322260000|2024-10-07 17:31:00|18725.4|18713.4|18725.2|18713.2|18725.4|18713.4|18725.2|18713.2|1
1728322270000|2024-10-07 17:31:10|||||||||2
1728322280000|2024-10-07 17:31:20|||||||||5
1728322290000|2024-10-07 17:31:30|||||||||1
1728322300000|2024-10-07 17:31:40|||||||||6
1728322320000|2024-10-07 17:32:00|18722.7|18710.7|18722.9|18710.9|18724|18712|18722.7|18710.7|34
1728322330000|2024-10-07 17:32:10|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|7
1728322340000|2024-10-07 17:32:20|||||||||3
1728322350000|2024-10-07 17:32:30|18722.6|18710.6|18722.7|18710.7|18722.7|18710.7|18722.6|18710.6|17
1728322360000|2024-10-07 17:32:40|18722.4|18710.4|18722.7|18710.7|18722.7|18710.7|18722.4|18710.4|6
1728322370000|2024-10-07 17:32:50|||||||||9
1728322380000|2024-10-07 17:33:00|||||||||6
1728322390000|2024-10-07 17:33:10|||||||||1
1728322400000|2024-10-07 17:33:20|18722.6|18710.6|18722.6|18710.6|18722.6|18710.6|18722.6|18710.6|3
1728322420000|2024-10-07 17:33:40|18724.8|18712.8|18724.9|18712.9|18724.9|18712.9|18724.8|18712.8|20
1728322430000|2024-10-07 17:33:50|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|5
1728322440000|2024-10-07 17:34:00|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18726.3|18714.3|5
1728322450000|2024-10-07 17:34:10|18728.7|18716.7|18729.8|18717.8|18730.9|18718.9|18727.6|18715.6|15
1728322460000|2024-10-07 17:34:20|18727.2|18715.2|18727|18715|18728.4|18716.4|18727|18715|6
1728322470000|2024-10-07 17:34:30|18725.9|18713.9|18722.6|18710.6|18725.9|18713.9|18722.6|18710.6|15
1728322480000|2024-10-07 17:34:40|||||||||5
1728322490000|2024-10-07 17:34:50|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|7
1728322500000|2024-10-07 17:35:00|18724.9|18712.9|18726.2|18714.2|18727.4|18715.4|18724.9|18712.9|12
1728322510000|2024-10-07 17:35:10|18725.1|18713.1|18726.2|18714.2|18726.2|18714.2|18723.6|18711.6|3
1728322520000|2024-10-07 17:35:20|18725.1|18713.1|18726.2|18714.2|18726.2|18714.2|18725.1|18713.1|0
1728322530000|2024-10-07 17:35:30|18725.1|18713.1|18724.9|18712.9|18726.2|18714.2|18724.9|18712.9|0
1728322540000|2024-10-07 17:35:40|18723.6|18711.6|18723.7|18711.7|18723.8|18711.8|18723.6|18711.6|8
1728322550000|2024-10-07 17:35:50|18722.4|18710.4|18723.7|18711.7|18723.7|18711.7|18722.4|18710.4|3
1728322560000|2024-10-07 17:36:00|18722.6|18710.6|18722.6|18710.6|18723.7|18711.7|18722.4|18710.4|2
1728322570000|2024-10-07 17:36:10|18722.4|18710.4|18722.4|18710.4|18722.6|18710.6|18722.4|18710.4|2
1728322580000|2024-10-07 17:36:20|18722.6|18710.6|18723.6|18711.6|18723.7|18711.7|18722.6|18710.6|2
1728322590000|2024-10-07 17:36:30|18722.4|18710.4|18722.4|18710.4|18723.6|18711.6|18722.4|18710.4|1
1728322600000|2024-10-07 17:36:40|18722.5|18710.5|18727.5|18715.5|18727.5|18715.5|18722.5|18710.5|9
1728322610000|2024-10-07 17:36:50|18725.2|18713.2|18725|18713|18727.2|18715.2|18725|18713|7
1728322630000|2024-10-07 17:37:10|18723.6|18711.6|18725|18713|18725|18713|18722.5|18710.5|6
1728322640000|2024-10-07 17:37:20|18723.7|18711.7|18723.7|18711.7|18724.8|18712.8|18723.7|18711.7|1
1728322650000|2024-10-07 17:37:30|18724.8|18712.8|18723.7|18711.7|18724.8|18712.8|18723.7|18711.7|0
1728322660000|2024-10-07 17:37:40|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|1
1728322670000|2024-10-07 17:37:50|18723.7|18711.7|18725|18713|18725|18713|18723.7|18711.7|2
1728322680000|2024-10-07 17:38:00|18723.8|18711.8|18723.8|18711.8|18723.8|18711.8|18723.8|18711.8|6
1728322690000|2024-10-07 17:38:10|18722.7|18710.7|18722.7|18710.7|18723.8|18711.8|18722.7|18710.7|3
1728322700000|2024-10-07 17:38:20|18722.6|18710.6|18723.7|18711.7|18723.7|18711.7|18722.6|18710.6|0
1728322710000|2024-10-07 17:38:30|18722.6|18710.6|18722.6|18710.6|18722.6|18710.6|18722.6|18710.6|0
1728322720000|2024-10-07 17:38:40|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|0
1728322730000|2024-10-07 17:38:50|||||||||3
1728322740000|2024-10-07 17:39:00|||||||||1
1728322750000|2024-10-07 17:39:10|18727.5|18715.5|18727.5|18715.5|18728.6|18716.6|18727.5|18715.5|20
1728322760000|2024-10-07 17:39:20|||||||||1
1728322780000|2024-10-07 17:39:40|18725|18713|18725|18713|18725|18713|18725|18713|3
1728322790000|2024-10-07 17:39:50|18726.2|18714.2|18727.5|18715.5|18727.5|18715.5|18726.2|18714.2|4
1728322800000|2024-10-07 17:40:00|18726.3|18714.3|18727.5|18715.5|18727.5|18715.5|18726.3|18714.3|6
1728322810000|2024-10-07 17:40:10|||||||||10
1728322820000|2024-10-07 17:40:20|||||||||2
1728322840000|2024-10-07 17:40:40|||||||||2
1728322860000|2024-10-07 17:41:00|18730|18718|18730|18718|18730|18718|18730|18718|4
1728322870000|2024-10-07 17:41:10|||||||||2
1728322880000|2024-10-07 17:41:20|18728.7|18716.7|18728.8|18716.8|18730|18718|18728.7|18716.7|17
1728322890000|2024-10-07 17:41:30|18730|18718|18732.6|18720.6|18733.7|18721.7|18730|18718|4
1728322900000|2024-10-07 17:41:40|18733.7|18721.7|18731.3|18719.3|18733.7|18721.7|18730.2|18718.2|3
1728322910000|2024-10-07 17:41:50|18730.2|18718.2|18731.2|18719.2|18731.3|18719.3|18730.2|18718.2|0
1728322920000|2024-10-07 17:42:00|18730|18718|18732.5|18720.5|18732.5|18720.5|18730|18718|7
1728322930000|2024-10-07 17:42:10|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|6
1728322940000|2024-10-07 17:42:20|||||||||2
1728322950000|2024-10-07 17:42:30|18730|18718|18730|18718|18730.1|18718.1|18730|18718|0
1728322960000|2024-10-07 17:42:40|18728.8|18716.8|18728.8|18716.8|18730|18718|18727.5|18715.5|4
1728322970000|2024-10-07 17:42:50|18730|18718|18728.8|18716.8|18730|18718|18728.8|18716.8|0
1728322980000|2024-10-07 17:43:00|18730|18718|18730|18718|18730.1|18718.1|18728.8|18716.8|4
1728322990000|2024-10-07 17:43:10|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|1
1728323000000|2024-10-07 17:43:20|18728.8|18716.8|18730.1|18718.1|18730.1|18718.1|18728.8|18716.8|2
1728323010000|2024-10-07 17:43:30|18730|18718|18730|18718|18730|18718|18730|18718|0
1728323020000|2024-10-07 17:43:40|18727.5|18715.5|18729.7|18717.7|18729.7|18717.7|18727.5|18715.5|6
1728323030000|2024-10-07 17:43:50|18728.6|18716.6|18730|18718|18730|18718|18728.6|18716.6|11
1728323040000|2024-10-07 17:44:00|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|1
1728323050000|2024-10-07 17:44:10|||||||||6
1728323060000|2024-10-07 17:44:20|||||||||1
1728323070000|2024-10-07 17:44:30|18727.2|18715.2|18727.3|18715.3|18727.3|18715.3|18727.2|18715.2|11
1728323080000|2024-10-07 17:44:40|18727.2|18715.2|18727.3|18715.3|18727.3|18715.3|18727.2|18715.2|1
1728323090000|2024-10-07 17:44:50|18725|18713|18725.1|18713.1|18725.1|18713.1|18725|18713|6
1728323100000|2024-10-07 17:45:00|18726.2|18714.2|18725|18713|18726.2|18714.2|18725|18713|5
1728323110000|2024-10-07 17:45:10|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|0
1728323140000|2024-10-07 17:45:40|18725|18713|18725.1|18713.1|18725.1|18713.1|18723.8|18711.8|9
1728323150000|2024-10-07 17:45:50|18725|18713|18723.7|18711.7|18725|18713|18723.7|18711.7|8
1728323160000|2024-10-07 17:46:00|18722.6|18710.6|18722.6|18710.6|18725|18713|18722.6|18710.6|4
1728323170000|2024-10-07 17:46:10|18722.5|18710.5|18722.6|18710.6|18723.7|18711.7|18722.5|18710.5|1
1728323180000|2024-10-07 17:46:20|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|7
1728323190000|2024-10-07 17:46:30|||||||||15
1728323210000|2024-10-07 17:46:50|||||||||1
1728323220000|2024-10-07 17:47:00|18725|18713|18722.2|18710.2|18725|18713|18722.2|18710.2|26
1728323230000|2024-10-07 17:47:10|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|0
1728323250000|2024-10-07 17:47:30|18722.2|18710.2|18722.5|18710.5|18722.5|18710.5|18722.2|18710.2|1
1728323280000|2024-10-07 17:48:00|18722.2|18710.2|18720.9|18708.9|18722.5|18710.5|18719.7|18707.7|12
1728323290000|2024-10-07 17:48:10|18722.2|18710.2|18724.7|18712.7|18724.7|18712.7|18721.1|18709.1|16
1728323300000|2024-10-07 17:48:20|18724.4|18712.4|18723.3|18711.3|18724.4|18712.4|18722.2|18710.2|4
1728323310000|2024-10-07 17:48:30|18724.4|18712.4|18724.7|18712.7|18724.8|18712.8|18724.4|18712.4|7
1728323330000|2024-10-07 17:48:50|||||||||4
1728323340000|2024-10-07 17:49:00|18729.7|18717.7|18729.7|18717.7|18732.1|18720.1|18729.7|18717.7|19
1728323350000|2024-10-07 17:49:10|18731.9|18719.9|18732.1|18720.1|18732.1|18720.1|18731.9|18719.9|25
1728323360000|2024-10-07 17:49:20|18733.2|18721.2|18732.1|18720.1|18734.3|18722.3|18731.9|18719.9|3
1728323370000|2024-10-07 17:49:30|18732.2|18720.2|18732.1|18720.1|18732.2|18720.2|18732.1|18720.1|7
1728323390000|2024-10-07 17:49:50|18731.9|18719.9|18730.8|18718.8|18731.9|18719.9|18729.6|18717.6|5
1728323400000|2024-10-07 17:50:00|18731.9|18719.9|18729.6|18717.6|18731.9|18719.9|18729.6|18717.6|22
1728323410000|2024-10-07 17:50:10|18729.4|18717.4|18727.3|18715.3|18729.4|18717.4|18727.3|18715.3|11
1728323420000|2024-10-07 17:50:20|18728.4|18716.4|18726.1|18714.1|18728.4|18716.4|18726.1|18714.1|25
1728323430000|2024-10-07 17:50:30|18724.8|18712.8|18725.9|18713.9|18725.9|18713.9|18723.6|18711.6|7
1728323440000|2024-10-07 17:50:40|18724.8|18712.8|18724|18712|18727.2|18715.2|18724|18712|17
1728323450000|2024-10-07 17:50:50|18722.9|18710.9|18725.1|18713.1|18725.2|18713.2|18722.9|18710.9|15
1728323460000|2024-10-07 17:51:00|18723.9|18711.9|18725|18713|18725|18713|18723.7|18711.7|16
1728323470000|2024-10-07 17:51:10|18723.7|18711.7|18722.7|18710.7|18723.7|18711.7|18722.6|18710.6|19
1728323480000|2024-10-07 17:51:20|18722.6|18710.6|18723.9|18711.9|18725|18713|18722.6|18710.6|11
1728323490000|2024-10-07 17:51:30|18725|18713|18726.2|18714.2|18726.4|18714.4|18723.9|18711.9|37
1728323500000|2024-10-07 17:51:40|18725.1|18713.1|18724|18712|18726.2|18714.2|18724|18712|4
1728323510000|2024-10-07 17:51:50|18722.9|18710.9|18722.7|18710.7|18723.9|18711.9|18722.7|18710.7|9
1728323520000|2024-10-07 17:52:00|18723.9|18711.9|18722.7|18710.7|18723.9|18711.9|18722.7|18710.7|4
1728323530000|2024-10-07 17:52:10|18722.9|18710.9|18722.7|18710.7|18724|18712|18722.7|18710.7|36
1728323540000|2024-10-07 17:52:20|18721.5|18709.5|18720.2|18708.2|18721.5|18709.5|18720.2|18708.2|2
1728323550000|2024-10-07 17:52:30|18722.7|18710.7|18722.6|18710.6|18725|18713|18722.6|18710.6|62
1728323560000|2024-10-07 17:52:40|18723.7|18711.7|18722.7|18710.7|18723.7|18711.7|18722.6|18710.6|14
1728323570000|2024-10-07 17:52:50|18721.5|18709.5|18722.7|18710.7|18722.7|18710.7|18721.5|18709.5|11
1728323580000|2024-10-07 17:53:00|18721.6|18709.6|18720.5|18708.5|18721.8|18709.8|18718.2|18706.2|35
1728323590000|2024-10-07 17:53:10|18720.7|18708.7|18718.2|18706.2|18720.7|18708.7|18718.2|18706.2|10
1728323600000|2024-10-07 17:53:20|18718|18706|18716.8|18704.8|18718|18706|18716.8|18704.8|19
1728323610000|2024-10-07 17:53:30|18715.7|18703.7|18718.2|18706.2|18718.2|18706.2|18715.7|18703.7|26
1728323620000|2024-10-07 17:53:40|18718|18706|18720.5|18708.5|18720.5|18708.5|18715.8|18703.8|71
1728323630000|2024-10-07 17:53:50|18718.3|18706.3|18718.3|18706.3|18718.3|18706.3|18718.3|18706.3|13
1728323640000|2024-10-07 17:54:00|||||||||1
1728323650000|2024-10-07 17:54:10|18718.2|18706.2|18718.3|18706.3|18718.3|18706.3|18718.2|18706.2|8
1728323660000|2024-10-07 17:54:20|18718.4|18706.4|18723.3|18711.3|18723.3|18711.3|18718.4|18706.4|40
1728323670000|2024-10-07 17:54:30|18721.1|18709.1|18720.8|18708.8|18721.1|18709.1|18720.8|18708.8|1
1728323680000|2024-10-07 17:54:40|18720.9|18708.9|18723.3|18711.3|18723.3|18711.3|18720.8|18708.8|13
1728323690000|2024-10-07 17:54:50|18720.9|18708.9|18725.8|18713.8|18725.8|18713.8|18720.9|18708.9|18
1728323700000|2024-10-07 17:55:00|18725.9|18713.9|18723.7|18711.7|18727.1|18715.1|18723.6|18711.6|13
1728323710000|2024-10-07 17:55:10|18723.6|18711.6|18725.8|18713.8|18726.1|18714.1|18723.6|18711.6|34
1728323720000|2024-10-07 17:55:20|18726.9|18714.9|18723.6|18711.6|18726.9|18714.9|18723.6|18711.6|14
1728323730000|2024-10-07 17:55:30|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|7
1728323740000|2024-10-07 17:55:40|18723.3|18711.3|18723.3|18711.3|18723.3|18711.3|18723.3|18711.3|1
1728323750000|2024-10-07 17:55:50|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|6
1728323760000|2024-10-07 17:56:00|18723.3|18711.3|18723.4|18711.4|18723.4|18711.4|18723.3|18711.3|2
1728323770000|2024-10-07 17:56:10|18723.6|18711.6|18725.7|18713.7|18725.8|18713.8|18723.6|18711.6|52
1728323780000|2024-10-07 17:56:20|18723.3|18711.3|18725.5|18713.5|18725.5|18713.5|18723.3|18711.3|19
1728323790000|2024-10-07 17:56:30|18725.7|18713.7|18726.9|18714.9|18728.2|18716.2|18725.7|18713.7|11
1728323800000|2024-10-07 17:56:40|18728|18716|18728|18716|18728|18716|18728|18716|7
1728323810000|2024-10-07 17:56:50|||||||||3
1728323820000|2024-10-07 17:57:00|18728.2|18716.2|18728|18716|18728.2|18716.2|18728|18716|45
1728323830000|2024-10-07 17:57:10|18728.2|18716.2|18726.8|18714.8|18728.2|18716.2|18725.5|18713.5|26
1728323840000|2024-10-07 17:57:20|18725.7|18713.7|18728|18716|18728|18716|18725.5|18713.5|25
1728323850000|2024-10-07 17:57:30|18727.9|18715.9|18726.6|18714.6|18727.9|18715.9|18725.5|18713.5|8
1728323860000|2024-10-07 17:57:40|18725.5|18713.5|18725.5|18713.5|18726.6|18714.6|18725.5|18713.5|6
1728323870000|2024-10-07 17:57:50|18726.8|18714.8|18725.5|18713.5|18728|18716|18725.5|18713.5|5
1728323880000|2024-10-07 17:58:00|18725.7|18713.7|18725.5|18713.5|18725.7|18713.7|18725.3|18713.3|36
1728323890000|2024-10-07 17:58:10|18725.4|18713.4|18725.5|18713.5|18725.5|18713.5|18725.4|18713.4|13
1728323900000|2024-10-07 17:58:20|18723|18711|18720.7|18708.7|18723|18711|18720.7|18708.7|12
1728323910000|2024-10-07 17:58:30|18719.6|18707.6|18720.8|18708.8|18720.9|18708.9|18719.6|18707.6|18
1728323920000|2024-10-07 17:58:40|18723|18711|18723.3|18711.3|18723.3|18711.3|18723|18711|15
1728323930000|2024-10-07 17:58:50|18724.4|18712.4|18724.4|18712.4|18725.5|18713.5|18724.4|18712.4|3
1728323940000|2024-10-07 17:59:00|18725.5|18713.5|18722.1|18710.1|18725.5|18713.5|18720.8|18708.8|45
1728323950000|2024-10-07 17:59:10|18722.2|18710.2|18720.8|18708.8|18723.3|18711.3|18720.8|18708.8|28
1728323960000|2024-10-07 17:59:20|18722.1|18710.1|18721.1|18709.1|18722.2|18710.2|18720.8|18708.8|94
1728323970000|2024-10-07 17:59:30|18723.9|18711.9|18722.5|18710.5|18724|18712|18721.6|18709.6|236
1728323980000|2024-10-07 17:59:40|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|18721.1|18709.1|194
1728323990000|2024-10-07 17:59:50|18723.9|18711.9|18724|18712|18724.1|18712.1|18723.9|18711.9|166
1728324000000|2024-10-07 18:00:00|18724.8|18712.8|18723.4|18711.4|18725.9|18713.9|18723.4|18711.4|63
1728324010000|2024-10-07 18:00:10|18723.6|18711.6|18725.9|18713.9|18726.1|18714.1|18723.6|18711.6|13
1728324020000|2024-10-07 18:00:20|18726.1|18714.1|18723.6|18711.6|18726.1|18714.1|18723.6|18711.6|32
1728324030000|2024-10-07 18:00:30|18723.4|18711.4|18725.8|18713.8|18725.8|18713.8|18723.4|18711.4|41
1728324040000|2024-10-07 18:00:40|18726.9|18714.9|18727.1|18715.1|18727.1|18715.1|18726.9|18714.9|16
1728324050000|2024-10-07 18:00:50|18728.3|18716.3|18728.5|18716.5|18728.5|18716.5|18728.3|18716.3|9
1728324060000|2024-10-07 18:01:00|18728.6|18716.6|18735.8|18723.8|18735.8|18723.8|18728.6|18716.6|68
1728324070000|2024-10-07 18:01:10|||||||||4
1728324080000|2024-10-07 18:01:20|18735.7|18723.7|18735.5|18723.5|18735.7|18723.7|18735.5|18723.5|22
1728324090000|2024-10-07 18:01:30|18738|18726|18738|18726|18738|18726|18738|18726|6
1728324100000|2024-10-07 18:01:40|18737.9|18725.9|18738|18726|18738|18726|18737.9|18725.9|6
1728324110000|2024-10-07 18:01:50|18737.9|18725.9|18737.9|18725.9|18739.1|18727.1|18737.8|18725.8|14
1728324120000|2024-10-07 18:02:00|18739.1|18727.1|18740.3|18728.3|18740.5|18728.5|18738|18726|19
1728324130000|2024-10-07 18:02:10|18742.5|18730.5|18740.4|18728.4|18742.8|18730.8|18740.4|18728.4|41
1728324140000|2024-10-07 18:02:20|18741.5|18729.5|18742.9|18730.9|18744|18732|18740.4|18728.4|2
1728324150000|2024-10-07 18:02:30|18744|18732|18745.1|18733.1|18745.1|18733.1|18743.9|18731.9|7
1728324160000|2024-10-07 18:02:40|||||||||4
1728324170000|2024-10-07 18:02:50|18745.3|18733.3|18745.3|18733.3|18745.3|18733.3|18745.3|18733.3|5
1728324180000|2024-10-07 18:03:00|18746.5|18734.5|18747.6|18735.6|18747.8|18735.8|18746.5|18734.5|4
1728324190000|2024-10-07 18:03:10|18747.5|18735.5|18747.6|18735.6|18747.6|18735.6|18747.5|18735.5|5
1728324200000|2024-10-07 18:03:20|18745.4|18733.4|18742.8|18730.8|18745.4|18733.4|18742.8|18730.8|11
1728324210000|2024-10-07 18:03:30|18744|18732|18745.1|18733.1|18745.1|18733.1|18744|18732|16
1728324220000|2024-10-07 18:03:40|18745.3|18733.3|18747.5|18735.5|18747.5|18735.5|18745.1|18733.1|15
1728324230000|2024-10-07 18:03:50|18747.8|18735.8|18745|18733|18750.1|18738.1|18745|18733|24
1728324240000|2024-10-07 18:04:00|||||||||14
1728324250000|2024-10-07 18:04:10|18747.3|18735.3|18748.5|18736.5|18749.7|18737.7|18747.3|18735.3|47
1728324260000|2024-10-07 18:04:20|18747.2|18735.2|18747.2|18735.2|18749.7|18737.7|18747.2|18735.2|22
1728324270000|2024-10-07 18:04:30|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|41
1728324280000|2024-10-07 18:04:40|18744.8|18732.8|18745.1|18733.1|18747.5|18735.5|18744.8|18732.8|8
1728324290000|2024-10-07 18:04:50|18746.2|18734.2|18741.5|18729.5|18746.2|18734.2|18741.4|18729.4|23
1728394200000|2024-10-08 13:30:00|18700.9|18688.9|18715|18703|18720.4|18708.4|18699.2|18687.2|140
1728394210000|2024-10-08 13:30:10|18715.1|18703.1|18731.5|18719.5|18732.9|18720.9|18715.1|18703.1|59
1728394220000|2024-10-08 13:30:20|18730.4|18718.4|18725.3|18713.3|18732.8|18720.8|18725.3|18713.3|16
1728394230000|2024-10-08 13:30:30|18724.2|18712.2|18721.7|18709.7|18725.3|18713.3|18721.7|18709.7|10
1728394240000|2024-10-08 13:30:40|18718.4|18706.4|18719.5|18707.5|18723.1|18711.1|18717.1|18705.1|31
1728394250000|2024-10-08 13:30:50|18720.9|18708.9|18709.5|18697.5|18720.9|18708.9|18709.5|18697.5|23
1728394260000|2024-10-08 13:31:00|18712|18700|18715.3|18703.3|18719|18707|18712|18700|31
1728394270000|2024-10-08 13:31:10|18716.5|18704.5|18720.3|18708.3|18721.4|18709.4|18716.4|18704.4|16
1728394280000|2024-10-08 13:31:20|18719|18707|18723.7|18711.7|18723.9|18711.9|18719|18707|37
1728394290000|2024-10-08 13:31:30|18722.5|18710.5|18718.9|18706.9|18723.9|18711.9|18718.9|18706.9|10
1728394300000|2024-10-08 13:31:40|18722.5|18710.5|18722.5|18710.5|18723.9|18711.9|18721.4|18709.4|36
1728394310000|2024-10-08 13:31:50|18722.9|18710.9|18716.5|18704.5|18722.9|18710.9|18716.5|18704.5|11
1728394320000|2024-10-08 13:32:00|18717.6|18705.6|18723.9|18711.9|18723.9|18711.9|18717.6|18705.6|40
1728394330000|2024-10-08 13:32:10|18721.5|18709.5|18718.9|18706.9|18721.5|18709.5|18717.8|18705.8|18
1728394340000|2024-10-08 13:32:20|18719|18707|18719.2|18707.2|18719.2|18707.2|18719|18707|15
1728394350000|2024-10-08 13:32:30|18719|18707|18719|18707|18719.2|18707.2|18719|18707|1
1728394360000|2024-10-08 13:32:40|18716.5|18704.5|18721.5|18709.5|18721.5|18709.5|18716.5|18704.5|13
1728394370000|2024-10-08 13:32:50|||||||||1
1728394380000|2024-10-08 13:33:00|18720.1|18708.1|18719|18707|18720.1|18708.1|18719|18707|12
1728394390000|2024-10-08 13:33:10|18720.1|18708.1|18718.7|18706.7|18721.5|18709.5|18718.4|18706.4|9
1728394400000|2024-10-08 13:33:20|18718.6|18706.6|18721.2|18709.2|18721.2|18709.2|18718.6|18706.6|12
1728394410000|2024-10-08 13:33:30|18719.8|18707.8|18719.8|18707.8|18720.1|18708.1|18719.8|18707.8|16
1728394420000|2024-10-08 13:33:40|18721.1|18709.1|18717.6|18705.6|18721.1|18709.1|18717.6|18705.6|12
1728394430000|2024-10-08 13:33:50|18713.9|18701.9|18713.7|18701.7|18714.8|18702.8|18713.7|18701.7|8
1728394440000|2024-10-08 13:34:00|18711.5|18699.5|18711.2|18699.2|18711.5|18699.5|18706.5|18694.5|21
1728394450000|2024-10-08 13:34:10|18707.8|18695.8|18709.2|18697.2|18709.2|18697.2|18706.5|18694.5|27
1728394460000|2024-10-08 13:34:20|18714|18702|18709.2|18697.2|18714|18702|18709|18697|43
1728394470000|2024-10-08 13:34:30|18711.5|18699.5|18714|18702|18714|18702|18711.5|18699.5|5
1728394480000|2024-10-08 13:34:40|18714.2|18702.2|18714.2|18702.2|18714.2|18702.2|18714.2|18702.2|4
1728394490000|2024-10-08 13:34:50|18711.8|18699.8|18714.2|18702.2|18714.3|18702.3|18710.3|18698.3|31
1728394500000|2024-10-08 13:35:00|18711.8|18699.8|18709.2|18697.2|18711.8|18699.8|18709.2|18697.2|59
1728394510000|2024-10-08 13:35:10|18707.8|18695.8|18707.9|18695.9|18709.2|18697.2|18706.8|18694.8|42
1728394520000|2024-10-08 13:35:20|18706.8|18694.8|18708.4|18696.4|18709.3|18697.3|18705.7|18693.7|22
1728394530000|2024-10-08 13:35:30|18709.5|18697.5|18709.5|18697.5|18709.6|18697.6|18707.3|18695.3|24
1728394540000|2024-10-08 13:35:40|18709.3|18697.3|18710.9|18698.9|18712|18700|18709.3|18697.3|6
1728394550000|2024-10-08 13:35:50|18712|18700|18710.9|18698.9|18712|18700|18709.8|18697.8|9
1728394560000|2024-10-08 13:36:00|18709.8|18697.8|18709.6|18697.6|18709.8|18697.8|18709.6|18697.6|1
1728394570000|2024-10-08 13:36:10|18709.8|18697.8|18712.1|18700.1|18712.1|18700.1|18709.6|18697.6|8
1728394580000|2024-10-08 13:36:20|18713.4|18701.4|18712|18700|18713.4|18701.4|18712|18700|6
1728394590000|2024-10-08 13:36:30|18713.2|18701.2|18712|18700|18713.2|18701.2|18712|18700|14
1728394600000|2024-10-08 13:36:40|18713.2|18701.2|18714.3|18702.3|18714.5|18702.5|18713.2|18701.2|43
1728394610000|2024-10-08 13:36:50|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|7
1728394620000|2024-10-08 13:37:00|18716.8|18704.8|18716.8|18704.8|18716.8|18704.8|18715.6|18703.6|3
1728394630000|2024-10-08 13:37:10|||||||||11
1728394640000|2024-10-08 13:37:20|18710.9|18698.9|18709.6|18697.6|18710.9|18698.9|18709.5|18697.5|10
1728394650000|2024-10-08 13:37:30|18707.1|18695.1|18709.5|18697.5|18709.5|18697.5|18706.8|18694.8|7
1728394660000|2024-10-08 13:37:40|18710.6|18698.6|18711.8|18699.8|18711.8|18699.8|18709.5|18697.5|12
1728394670000|2024-10-08 13:37:50|||||||||1
1728394680000|2024-10-08 13:38:00|18714.3|18702.3|18714.2|18702.2|18715.6|18703.6|18714.2|18702.2|14
1728394690000|2024-10-08 13:38:10|18715.3|18703.3|18716.7|18704.7|18716.7|18704.7|18715.3|18703.3|3
1728394700000|2024-10-08 13:38:20|18716.5|18704.5|18711.7|18699.7|18716.7|18704.7|18711.7|18699.7|16
1728394710000|2024-10-08 13:38:30|18710.4|18698.4|18711.7|18699.7|18711.8|18699.8|18710.4|18698.4|5
1728394720000|2024-10-08 13:38:40|18712.8|18700.8|18714|18702|18714|18702|18708.1|18696.1|33
1728394730000|2024-10-08 13:38:50|18710.3|18698.3|18709.2|18697.2|18711.7|18699.7|18709.2|18697.2|48
1728394740000|2024-10-08 13:39:00|18710.3|18698.3|18712.5|18700.5|18713.9|18701.9|18710.3|18698.3|10
1728394750000|2024-10-08 13:39:10|18711.4|18699.4|18711.2|18699.2|18712.5|18700.5|18711.2|18699.2|13
1728394760000|2024-10-08 13:39:20|18710|18698|18708.9|18696.9|18710.1|18698.1|18706.4|18694.4|36
1728394770000|2024-10-08 13:39:30|18711.1|18699.1|18714|18702|18716.4|18704.4|18710|18698|25
1728394780000|2024-10-08 13:39:40|18712.9|18700.9|18709.2|18697.2|18712.9|18700.9|18709.2|18697.2|3
1728394790000|2024-10-08 13:39:50|18708.1|18696.1|18707.9|18695.9|18711.7|18699.7|18707.9|18695.9|5
1728394800000|2024-10-08 13:40:00|18708.1|18696.1|18699.6|18687.6|18708.1|18696.1|18699.6|18687.6|61
1728394810000|2024-10-08 13:40:10|18698.6|18686.6|18708.1|18696.1|18709.3|18697.3|18698.6|18686.6|26
1728394820000|2024-10-08 13:40:20|18709.2|18697.2|18708.1|18696.1|18709.2|18697.2|18707|18695|3
1728394830000|2024-10-08 13:40:30|18708.2|18696.2|18708.1|18696.1|18709.3|18697.3|18708.1|18696.1|3
1728394840000|2024-10-08 13:40:40|18707|18695|18707|18695|18707|18695|18707|18695|6
1728394850000|2024-10-08 13:40:50|18708.1|18696.1|18712|18700|18712|18700|18707|18695|7
1728394860000|2024-10-08 13:41:00|18714.3|18702.3|18714.5|18702.5|18714.5|18702.5|18714.3|18702.3|8
1728394870000|2024-10-08 13:41:10|18714.3|18702.3|18712|18700|18714.3|18702.3|18712|18700|4
1728394880000|2024-10-08 13:41:20|18709.6|18697.6|18706.8|18694.8|18709.6|18697.6|18706.8|18694.8|4
1728394890000|2024-10-08 13:41:30|18707.9|18695.9|18710.1|18698.1|18710.1|18698.1|18706.8|18694.8|6
1728394900000|2024-10-08 13:41:40|18711.2|18699.2|18711.5|18699.5|18711.5|18699.5|18711.2|18699.2|1
1728394910000|2024-10-08 13:41:50|18711.2|18699.2|18709|18697|18711.2|18699.2|18707.8|18695.8|15
1728394920000|2024-10-08 13:42:00|18709.2|18697.2|18709.2|18697.2|18709.2|18697.2|18709.2|18697.2|13
1728394930000|2024-10-08 13:42:10|18709|18697|18715|18703|18715|18703|18709|18697|8
1728394940000|2024-10-08 13:42:20|18716.1|18704.1|18716.2|18704.2|18716.2|18704.2|18714.8|18702.8|7
1728394950000|2024-10-08 13:42:30|||||||||11
1728394960000|2024-10-08 13:42:40|18716.1|18704.1|18714.8|18702.8|18716.1|18704.1|18713.7|18701.7|7
1728394970000|2024-10-08 13:42:50|18713.7|18701.7|18716.2|18704.2|18716.2|18704.2|18713.7|18701.7|2
1728394990000|2024-10-08 13:43:10|18718.7|18706.7|18718.7|18706.7|18718.7|18706.7|18717.5|18705.5|30
1728395000000|2024-10-08 13:43:20|18718.4|18706.4|18711.2|18699.2|18718.4|18706.4|18711.2|18699.2|18
1728395010000|2024-10-08 13:43:30|18708.9|18696.9|18708.7|18696.7|18708.9|18696.9|18708.7|18696.7|11
1728395020000|2024-10-08 13:43:40|18707.5|18695.5|18708.7|18696.7|18709.8|18697.8|18707.5|18695.5|8
1728395030000|2024-10-08 13:43:50|18710.9|18698.9|18708.7|18696.7|18711.2|18699.2|18708.7|18696.7|7
1728395040000|2024-10-08 13:44:00|18712.5|18700.5|18713.7|18701.7|18713.7|18701.7|18712.5|18700.5|42
1728395050000|2024-10-08 13:44:10|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|18713.7|18701.7|71
1728395060000|2024-10-08 13:44:20|18715|18703|18714|18702|18715|18703|18714|18702|38
1728395070000|2024-10-08 13:44:30|18713.9|18701.9|18712.8|18700.8|18713.9|18701.9|18712.8|18700.8|12
1728395080000|2024-10-08 13:44:40|18713.9|18701.9|18714|18702|18714|18702|18713.9|18701.9|0
1728395090000|2024-10-08 13:44:50|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|7
1728395100000|2024-10-08 13:45:00|18711.5|18699.5|18711.5|18699.5|18711.7|18699.7|18711.5|18699.5|1
1728395110000|2024-10-08 13:45:10|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|2
1728395120000|2024-10-08 13:45:20|18711.8|18699.8|18711.8|18699.8|18711.8|18699.8|18711.8|18699.8|6
1728395130000|2024-10-08 13:45:30|18710.6|18698.6|18709.7|18697.7|18710.6|18698.6|18709.5|18697.5|20
1728395140000|2024-10-08 13:45:40|||||||||11
1728395150000|2024-10-08 13:45:50|18707.2|18695.2|18710.6|18698.6|18710.6|18698.6|18706.8|18694.8|27
1728395160000|2024-10-08 13:46:00|18711.8|18699.8|18711.8|18699.8|18711.8|18699.8|18711.8|18699.8|0
1728395170000|2024-10-08 13:46:10|18709.5|18697.5|18714.7|18702.7|18715.7|18703.7|18709.5|18697.5|26
1728395180000|2024-10-08 13:46:20|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|27
1728395190000|2024-10-08 13:46:30|18712.2|18700.2|18715|18703|18716.2|18704.2|18712.2|18700.2|27
1728395200000|2024-10-08 13:46:40|18717.3|18705.3|18717.5|18705.5|18717.5|18705.5|18717.3|18705.3|20
1728395210000|2024-10-08 13:46:50|18717.6|18705.6|18717.6|18705.6|18717.6|18705.6|18717.6|18705.6|6
1728395220000|2024-10-08 13:47:00|||||||||3
1728395230000|2024-10-08 13:47:10|18717.5|18705.5|18717.5|18705.5|18717.5|18705.5|18717.5|18705.5|5
1728395240000|2024-10-08 13:47:20|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|10
1728395250000|2024-10-08 13:47:30|18720|18708|18719.8|18707.8|18720|18708|18719.8|18707.8|11
1728395260000|2024-10-08 13:47:40|||||||||2
1728395270000|2024-10-08 13:47:50|18719.7|18707.7|18717|18705|18719.7|18707.7|18717|18705|16
1728395280000|2024-10-08 13:48:00|18718.1|18706.1|18719.3|18707.3|18719.3|18707.3|18716.8|18704.8|17
1728395290000|2024-10-08 13:48:10|18719.2|18707.2|18719.3|18707.3|18719.3|18707.3|18719.2|18707.2|1
1728395300000|2024-10-08 13:48:20|18732.8|18720.8|18738.6|18726.6|18738.6|18726.6|18732.8|18720.8|115
1728395310000|2024-10-08 13:48:30|18739.8|18727.8|18740.9|18728.9|18740.9|18728.9|18739.7|18727.7|13
1728395320000|2024-10-08 13:48:40|18743.1|18731.1|18728.9|18716.9|18743.4|18731.4|18728.9|18716.9|70
1728395330000|2024-10-08 13:48:50|18727.8|18715.8|18724.2|18712.2|18727.8|18715.8|18723.9|18711.9|25
1728395340000|2024-10-08 13:49:00|18725.3|18713.3|18724|18712|18727.5|18715.5|18724|18712|11
1728395350000|2024-10-08 13:49:10|18726.4|18714.4|18726.4|18714.4|18726.5|18714.5|18726.4|18714.4|9
1728395360000|2024-10-08 13:49:20|18726.7|18714.7|18723.1|18711.1|18726.8|18714.8|18723.1|18711.1|9
1728395370000|2024-10-08 13:49:30|18724.2|18712.2|18725.6|18713.6|18726.5|18714.5|18724.2|18712.2|4
1728395380000|2024-10-08 13:49:40|18726.7|18714.7|18727.9|18715.9|18727.9|18715.9|18726.7|18714.7|4
1728395390000|2024-10-08 13:49:50|18729|18717|18726.8|18714.8|18729|18717|18726.8|18714.8|4
1728395400000|2024-10-08 13:50:00|18727.9|18715.9|18722.8|18710.8|18727.9|18715.9|18722.8|18710.8|15
1728395410000|2024-10-08 13:50:10|18722.9|18710.9|18724.2|18712.2|18724.2|18712.2|18721.7|18709.7|2
1728395420000|2024-10-08 13:50:20|18721.8|18709.8|18721.7|18709.7|18721.8|18709.8|18721.7|18709.7|7
1728395430000|2024-10-08 13:50:30|18721.8|18709.8|18724.3|18712.3|18724.3|18712.3|18721.8|18709.8|2
1728395440000|2024-10-08 13:50:40|18724.2|18712.2|18723.1|18711.1|18724.2|18712.2|18722|18710|9
1728395450000|2024-10-08 13:50:50|18724.2|18712.2|18726.9|18714.9|18726.9|18714.9|18724.2|18712.2|0
1728395460000|2024-10-08 13:51:00|18726.7|18714.7|18727.8|18715.8|18727.8|18715.8|18724.5|18712.5|19
1728395470000|2024-10-08 13:51:10|18726.9|18714.9|18727.9|18715.9|18727.9|18715.9|18726.9|18714.9|9
1728395480000|2024-10-08 13:51:20|18727.8|18715.8|18725.6|18713.6|18735.1|18723.1|18723.1|18711.1|26
1728395490000|2024-10-08 13:51:30|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|0
1728395500000|2024-10-08 13:51:40|18726.9|18714.9|18724.4|18712.4|18729.2|18717.2|18724.2|18712.2|19
1728395510000|2024-10-08 13:51:50|18724.2|18712.2|18728.1|18716.1|18728.1|18716.1|18724.2|18712.2|8
1728395520000|2024-10-08 13:52:00|18724.8|18712.8|18724.5|18712.5|18724.8|18712.8|18724.4|18712.4|9
1728395530000|2024-10-08 13:52:10|||||||||1
1728395540000|2024-10-08 13:52:20|||||||||2
1728395550000|2024-10-08 13:52:30|18725.6|18713.6|18729.5|18717.5|18729.5|18717.5|18725.6|18713.6|19
1728395560000|2024-10-08 13:52:40|18728.4|18716.4|18727|18715|18728.4|18716.4|18727|18715|4
1728395570000|2024-10-08 13:52:50|18727.2|18715.2|18724.7|18712.7|18727.2|18715.2|18724.7|18712.7|3
1728395580000|2024-10-08 13:53:00|18724.5|18712.5|18726.2|18714.2|18728.4|18716.4|18724.5|18712.5|8
1728395590000|2024-10-08 13:53:10|18727.3|18715.3|18729.4|18717.4|18730.6|18718.6|18726.2|18714.2|8
1728395600000|2024-10-08 13:53:20|18728.3|18716.3|18724.5|18712.5|18729.5|18717.5|18724.5|18712.5|14
1728395610000|2024-10-08 13:53:30|||||||||2
1728395620000|2024-10-08 13:53:40|18724.7|18712.7|18725.8|18713.8|18725.9|18713.9|18724.5|18712.5|6
1728395630000|2024-10-08 13:53:50|18725.6|18713.6|18725.8|18713.8|18727|18715|18725.6|18713.6|6
1728395640000|2024-10-08 13:54:00|18724.7|18712.7|18724.5|18712.5|18724.7|18712.7|18724.5|18712.5|1
1728395650000|2024-10-08 13:54:10|18726.9|18714.9|18726.7|18714.7|18726.9|18714.9|18724.5|18712.5|23
1728395660000|2024-10-08 13:54:20|18729.2|18717.2|18729.4|18717.4|18729.4|18717.4|18726.7|18714.7|18
1728395670000|2024-10-08 13:54:30|18731.7|18719.7|18734.2|18722.2|18734.2|18722.2|18731.7|18719.7|5
1728395680000|2024-10-08 13:54:40|18732|18720|18734.2|18722.2|18736.7|18724.7|18732|18720|18
1728395690000|2024-10-08 13:54:50|18732|18720|18734.2|18722.2|18734.2|18722.2|18732|18720|15
1728395700000|2024-10-08 13:55:00|18731.9|18719.9|18734.5|18722.5|18734.5|18722.5|18731.9|18719.9|15
1728395710000|2024-10-08 13:55:10|18734.4|18722.4|18733.1|18721.1|18734.4|18722.4|18733.1|18721.1|3
1728395720000|2024-10-08 13:55:20|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|0
1728395730000|2024-10-08 13:55:30|18734.4|18722.4|18730.9|18718.9|18734.4|18722.4|18730.9|18718.9|7
1728395740000|2024-10-08 13:55:40|18730.6|18718.6|18729.8|18717.8|18730.6|18718.6|18729.7|18717.7|13
1728395760000|2024-10-08 13:56:00|18730.9|18718.9|18730.9|18718.9|18732.3|18720.3|18730|18718|15
1728395770000|2024-10-08 13:56:10|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|2
1728395780000|2024-10-08 13:56:20|18730|18718|18730|18718|18730.9|18718.9|18729.8|18717.8|4
1728395800000|2024-10-08 13:56:40|18727.6|18715.6|18727.5|18715.5|18728.7|18716.7|18727.3|18715.3|12
1728395810000|2024-10-08 13:56:50|18727.6|18715.6|18732.3|18720.3|18734.7|18722.7|18727.6|18715.6|11
1728395820000|2024-10-08 13:57:00|18733.4|18721.4|18732.3|18720.3|18734.5|18722.5|18732.3|18720.3|7
1728395830000|2024-10-08 13:57:10|18733.4|18721.4|18734.8|18722.8|18734.8|18722.8|18733.4|18721.4|1
1728395840000|2024-10-08 13:57:20|18735.9|18723.9|18735.9|18723.9|18737.2|18725.2|18734.7|18722.7|4
1728395850000|2024-10-08 13:57:30|18735|18723|18739.7|18727.7|18739.8|18727.8|18735|18723|11
1728395860000|2024-10-08 13:57:40|18739.4|18727.4|18739.5|18727.5|18740.9|18728.9|18739.4|18727.4|10
1728395870000|2024-10-08 13:57:50|||||||||1
1728395880000|2024-10-08 13:58:00|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|19
1728395890000|2024-10-08 13:58:10|18741.5|18729.5|18741.7|18729.7|18741.7|18729.7|18741.5|18729.5|9
1728395900000|2024-10-08 13:58:20|18741.5|18729.5|18743.9|18731.9|18744.2|18732.2|18741.5|18729.5|27
1728395910000|2024-10-08 13:58:30|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18746.2|18734.2|31
1728395920000|2024-10-08 13:58:40|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|2
1728395930000|2024-10-08 13:58:50|18748.4|18736.4|18748.6|18736.6|18748.6|18736.6|18748.4|18736.4|4
1728395940000|2024-10-08 13:59:00|18753.4|18741.4|18753.6|18741.6|18753.6|18741.6|18753.4|18741.4|17
1728395950000|2024-10-08 13:59:10|18755.9|18743.9|18755.8|18743.8|18755.9|18743.9|18755.8|18743.8|20
1728395960000|2024-10-08 13:59:20|18760.6|18748.6|18760.5|18748.5|18760.6|18748.6|18760.5|18748.5|15
1728395970000|2024-10-08 13:59:30|18763|18751|18765.6|18753.6|18765.6|18753.6|18763|18751|34
1728395980000|2024-10-08 13:59:40|18765.8|18753.8|18763.4|18751.4|18768.3|18756.3|18763.4|18751.4|21
1728395990000|2024-10-08 13:59:50|18763.6|18751.6|18763.6|18751.6|18763.6|18751.6|18763.6|18751.6|3
1728396000000|2024-10-08 14:00:00|18763.4|18751.4|18766.9|18754.9|18768.3|18756.3|18763.4|18751.4|25
1728396010000|2024-10-08 14:00:10|18767.2|18755.2|18768.3|18756.3|18768.3|18756.3|18767.2|18755.2|4
1728396020000|2024-10-08 14:00:20|18768.1|18756.1|18768.3|18756.3|18768.3|18756.3|18768.1|18756.1|18
1728396030000|2024-10-08 14:00:30|18772.8|18760.8|18773.3|18761.3|18773.3|18761.3|18772.8|18760.8|29
1728396040000|2024-10-08 14:00:40|18775.5|18763.5|18770.8|18758.8|18775.8|18763.8|18770.8|18758.8|21
1728396050000|2024-10-08 14:00:50|18771.9|18759.9|18770.6|18758.6|18771.9|18759.9|18770.6|18758.6|6
1728396060000|2024-10-08 14:01:00|18770.8|18758.8|18773|18761|18773.1|18761.1|18770.8|18758.8|10
1728396070000|2024-10-08 14:01:10|18773.1|18761.1|18774.4|18762.4|18775.6|18763.6|18773.1|18761.1|4
1728396080000|2024-10-08 14:01:20|18775.5|18763.5|18773.3|18761.3|18775.5|18763.5|18773.1|18761.1|29
1728396090000|2024-10-08 14:01:30|18770.8|18758.8|18768.4|18756.4|18770.8|18758.8|18768.4|18756.4|34
1728396100000|2024-10-08 14:01:40|18769.5|18757.5|18768.4|18756.4|18770.8|18758.8|18768.4|18756.4|5
1728396110000|2024-10-08 14:01:50|18765.8|18753.8|18765.9|18753.9|18768.3|18756.3|18765.8|18753.8|8
1728396120000|2024-10-08 14:02:00|18767|18755|18766.1|18754.1|18767.2|18755.2|18765.9|18753.9|12
1728396130000|2024-10-08 14:02:10|18767.2|18755.2|18769.4|18757.4|18769.4|18757.4|18766.1|18754.1|15
1728396140000|2024-10-08 14:02:20|18768.3|18756.3|18772.8|18760.8|18772.8|18760.8|18768.3|18756.3|11
1728396150000|2024-10-08 14:02:30|18770.6|18758.6|18773.1|18761.1|18773.1|18761.1|18769.5|18757.5|38
1728396160000|2024-10-08 14:02:40|18773.3|18761.3|18774.2|18762.2|18774.2|18762.2|18773.1|18761.1|3
1728396170000|2024-10-08 14:02:50|18773.1|18761.1|18770.8|18758.8|18773.1|18761.1|18770.8|18758.8|14
1728396180000|2024-10-08 14:03:00|18770.6|18758.6|18770.6|18758.6|18770.8|18758.8|18770.6|18758.6|4
1728396190000|2024-10-08 14:03:10|18771.1|18759.1|18775.5|18763.5|18775.6|18763.6|18771.1|18759.1|36
1728396200000|2024-10-08 14:03:20|||||||||12
1728396210000|2024-10-08 14:03:30|18777.7|18765.7|18781.6|18769.6|18782.5|18770.5|18777.7|18765.7|36
1728396220000|2024-10-08 14:03:40|18780.5|18768.5|18782.7|18770.7|18782.7|18770.7|18780.5|18768.5|16
1728396230000|2024-10-08 14:03:50|18782.8|18770.8|18780.5|18768.5|18782.8|18770.8|18780.5|18768.5|7
1728396240000|2024-10-08 14:04:00|18779.2|18767.2|18778.1|18766.1|18779.2|18767.2|18778.1|18766.1|5
1728396250000|2024-10-08 14:04:10|18780.3|18768.3|18780.5|18768.5|18780.6|18768.6|18780.3|18768.3|16
1728396260000|2024-10-08 14:04:20|18779.4|18767.4|18779.4|18767.4|18780.5|18768.5|18778.3|18766.3|12
1728396270000|2024-10-08 14:04:30|18778.3|18766.3|18778|18766|18780.5|18768.5|18778|18766|4
1728396280000|2024-10-08 14:04:40|18776.9|18764.9|18778.1|18766.1|18780.5|18768.5|18776.9|18764.9|3
1728396290000|2024-10-08 14:04:50|18779.4|18767.4|18779.4|18767.4|18779.4|18767.4|18779.4|18767.4|4
1728396300000|2024-10-08 14:05:00|18779.2|18767.2|18778|18766|18780.5|18768.5|18775.8|18763.8|32
1728396310000|2024-10-08 14:05:10|18778.1|18766.1|18780.5|18768.5|18780.5|18768.5|18778.1|18766.1|11
1728396320000|2024-10-08 14:05:20|18780.3|18768.3|18779.1|18767.1|18780.3|18768.3|18778|18766|5
1728396330000|2024-10-08 14:05:30|18779.2|18767.2|18778|18766|18780.6|18768.6|18778|18766|6
1728396340000|2024-10-08 14:05:40|18779.1|18767.1|18778|18766|18779.2|18767.2|18776.9|18764.9|26
1728396360000|2024-10-08 14:06:00|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|7
1728396370000|2024-10-08 14:06:10|18779.2|18767.2|18776.7|18764.7|18779.2|18767.2|18775.9|18763.9|31
1728396380000|2024-10-08 14:06:20|18775.6|18763.6|18778|18766|18778.1|18766.1|18775.6|18763.6|10
1728396390000|2024-10-08 14:06:30|18776.9|18764.9|18775.8|18763.8|18776.9|18764.9|18775.8|18763.8|20
1728396400000|2024-10-08 14:06:40|18776.9|18764.9|18778|18766|18778|18766|18775.6|18763.6|17
1728396410000|2024-10-08 14:06:50|18778.1|18766.1|18775.8|18763.8|18778.1|18766.1|18775.8|18763.8|49
1728396420000|2024-10-08 14:07:00|18774.5|18762.5|18773.3|18761.3|18778.1|18766.1|18773.3|18761.3|19
1728396430000|2024-10-08 14:07:10|18773.1|18761.1|18775.8|18763.8|18775.8|18763.8|18773.1|18761.1|21
1728396440000|2024-10-08 14:07:20|18778.3|18766.3|18778.1|18766.1|18778.3|18766.3|18778.1|18766.1|16
1728396450000|2024-10-08 14:07:30|18776.9|18764.9|18773.6|18761.6|18776.9|18764.9|18773.6|18761.6|14
1728396460000|2024-10-08 14:07:40|18773.4|18761.4|18775.9|18763.9|18775.9|18763.9|18773.4|18761.4|12
1728396470000|2024-10-08 14:07:50|18776.1|18764.1|18773.6|18761.6|18776.1|18764.1|18773.6|18761.6|9
1728396480000|2024-10-08 14:08:00|18771.4|18759.4|18769.7|18757.7|18771.4|18759.4|18769.7|18757.7|11
1728396490000|2024-10-08 14:08:10|18770.9|18758.9|18770.8|18758.8|18770.9|18758.9|18770.6|18758.6|2
1728396500000|2024-10-08 14:08:20|18770.6|18758.6|18775.5|18763.5|18775.6|18763.6|18770.6|18758.6|13
1728396510000|2024-10-08 14:08:30|18775.6|18763.6|18775.5|18763.5|18776.7|18764.7|18775.5|18763.5|21
1728396520000|2024-10-08 14:08:40|18775.3|18763.3|18775.5|18763.5|18775.5|18763.5|18775.3|18763.3|2
1728396530000|2024-10-08 14:08:50|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|11
1728396540000|2024-10-08 14:09:00|18775.5|18763.5|18777.8|18765.8|18777.8|18765.8|18775.5|18763.5|19
1728396550000|2024-10-08 14:09:10|18776.6|18764.6|18775.5|18763.5|18776.6|18764.6|18775.5|18763.5|8
1728396560000|2024-10-08 14:09:20|18775.3|18763.3|18773|18761|18775.3|18763.3|18773|18761|7
1728396570000|2024-10-08 14:09:30|18771.7|18759.7|18768|18756|18771.7|18759.7|18768|18756|20
1728396580000|2024-10-08 14:09:40|18768.1|18756.1|18767.8|18755.8|18768.1|18756.1|18767.8|18755.8|8
1728396590000|2024-10-08 14:09:50|18763.1|18751.1|18768.9|18756.9|18770.3|18758.3|18763.1|18751.1|42
1728396600000|2024-10-08 14:10:00|18770.2|18758.2|18771.3|18759.3|18771.3|18759.3|18768.9|18756.9|19
1728396620000|2024-10-08 14:10:20|18770|18758|18770|18758|18770|18758|18770|18758|9
1728396630000|2024-10-08 14:10:30|18768.8|18756.8|18766.3|18754.3|18770|18758|18765|18753|21
1728396640000|2024-10-08 14:10:40|18765.2|18753.2|18765|18753|18765.2|18753.2|18765|18753|3
1728396650000|2024-10-08 14:10:50|18762.5|18750.5|18762.7|18750.7|18762.7|18750.7|18762.5|18750.5|16
1728396660000|2024-10-08 14:11:00|18760.5|18748.5|18757.7|18745.7|18760.5|18748.5|18756.4|18744.4|23
1728396670000|2024-10-08 14:11:10|18755.3|18743.3|18755.2|18743.2|18756.4|18744.4|18751.6|18739.6|26
1728396680000|2024-10-08 14:11:20|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|10
1728396690000|2024-10-08 14:11:30|18755.3|18743.3|18757.7|18745.7|18757.7|18745.7|18755.3|18743.3|32
1728396700000|2024-10-08 14:11:40|||||||||20
1728396710000|2024-10-08 14:11:50|18757.8|18745.8|18751.6|18739.6|18757.8|18745.8|18751.6|18739.6|46
1728396720000|2024-10-08 14:12:00|18752.7|18740.7|18751.6|18739.6|18752.7|18740.7|18751.6|18739.6|8
1728396730000|2024-10-08 14:12:10|18750.3|18738.3|18746.9|18734.9|18751.6|18739.6|18746.9|18734.9|16
1728396740000|2024-10-08 14:12:20|18749.2|18737.2|18740.5|18728.5|18749.2|18737.2|18740.5|18728.5|29
1728396750000|2024-10-08 14:12:30|18740.8|18728.8|18746.6|18734.6|18747.8|18735.8|18740.8|18728.8|16
1728396760000|2024-10-08 14:12:40|18745.3|18733.3|18746.7|18734.7|18749.2|18737.2|18745.3|18733.3|14
1728396770000|2024-10-08 14:12:50|18747.8|18735.8|18748|18736|18748|18736|18746.9|18734.9|2
1728396780000|2024-10-08 14:13:00|18749.2|18737.2|18752.5|18740.5|18752.5|18740.5|18748|18736|11
1728396790000|2024-10-08 14:13:10|18751.4|18739.4|18748.9|18736.9|18752.5|18740.5|18748.9|18736.9|6
1728396800000|2024-10-08 14:13:20|18750|18738|18746.4|18734.4|18750|18738|18745.6|18733.6|13
1728396810000|2024-10-08 14:13:30|18747.5|18735.5|18746.4|18734.4|18747.7|18735.7|18746.4|18734.4|5
1728396820000|2024-10-08 14:13:40|18747.5|18735.5|18747.7|18735.7|18747.7|18735.7|18746.4|18734.4|2
1728396830000|2024-10-08 14:13:50|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|6
1728396840000|2024-10-08 14:14:00|18747.7|18735.7|18750.5|18738.5|18752.8|18740.8|18747.7|18735.7|3
1728396850000|2024-10-08 14:14:10|18751.6|18739.6|18750.3|18738.3|18751.6|18739.6|18750.3|18738.3|8
1728396860000|2024-10-08 14:14:20|18751.4|18739.4|18751.4|18739.4|18751.4|18739.4|18751.4|18739.4|0
1728396870000|2024-10-08 14:14:30|18751.6|18739.6|18752.7|18740.7|18752.7|18740.7|18751.6|18739.6|6
1728396880000|2024-10-08 14:14:40|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|18752.7|18740.7|5
1728396890000|2024-10-08 14:14:50|18752.7|18740.7|18755.2|18743.2|18755.2|18743.2|18752.7|18740.7|4
1728396900000|2024-10-08 14:15:00|||||||||2
1728396910000|2024-10-08 14:15:10|||||||||1
1728396920000|2024-10-08 14:15:20|18755|18743|18752.8|18740.8|18755|18743|18752.8|18740.8|13
1728396930000|2024-10-08 14:15:30|18749.2|18737.2|18750.2|18738.2|18750.2|18738.2|18747.7|18735.7|12
1728396940000|2024-10-08 14:15:40|18750.3|18738.3|18750.2|18738.2|18750.3|18738.3|18750.2|18738.2|1
1728396950000|2024-10-08 14:15:50|18750.3|18738.3|18745.5|18733.5|18750.3|18738.3|18745.5|18733.5|15
1728396960000|2024-10-08 14:16:00|18745.3|18733.3|18745.2|18733.2|18745.3|18733.3|18745|18733|1
1728396970000|2024-10-08 14:16:10|18746.1|18734.1|18747.5|18735.5|18747.5|18735.5|18746.1|18734.1|9
1728396990000|2024-10-08 14:16:30|18747.7|18735.7|18748.8|18736.8|18748.8|18736.8|18747.7|18735.7|1
1728397000000|2024-10-08 14:16:40|18747.7|18735.7|18746.4|18734.4|18747.7|18735.7|18746.4|18734.4|6
1728397010000|2024-10-08 14:16:50|18745.3|18733.3|18745.2|18733.2|18745.3|18733.3|18745|18733|1
1728397020000|2024-10-08 14:17:00|18745|18733|18745|18733|18745|18733|18745|18733|10
1728397030000|2024-10-08 14:17:10|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|11
1728397040000|2024-10-08 14:17:20|18738.9|18726.9|18739.1|18727.1|18740.2|18728.2|18738.9|18726.9|27
1728397050000|2024-10-08 14:17:30|18736.7|18724.7|18733|18721|18738|18726|18733|18721|11
1728397060000|2024-10-08 14:17:40|18732.8|18720.8|18725.5|18713.5|18732.8|18720.8|18724.4|18712.4|31
1728397070000|2024-10-08 14:17:50|18730.5|18718.5|18730.2|18718.2|18730.5|18718.5|18730.2|18718.2|13
1728397080000|2024-10-08 14:18:00|18732.7|18720.7|18734.1|18722.1|18734.1|18722.1|18731.6|18719.6|15
1728397090000|2024-10-08 14:18:10|18735.2|18723.2|18735.3|18723.3|18735.3|18723.3|18735.2|18723.2|6
1728397100000|2024-10-08 14:18:20|18735.2|18723.2|18735.2|18723.2|18735.2|18723.2|18735.2|18723.2|1
1728397110000|2024-10-08 14:18:30|18735.3|18723.3|18735.2|18723.2|18735.3|18723.3|18735.2|18723.2|0
1728397120000|2024-10-08 14:18:40|18731.9|18719.9|18730.5|18718.5|18731.9|18719.9|18730.5|18718.5|11
1728397130000|2024-10-08 14:18:50|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|0
1728397140000|2024-10-08 14:19:00|18733|18721|18733|18721|18733|18721|18733|18721|13
1728397150000|2024-10-08 14:19:10|18730.6|18718.6|18730.6|18718.6|18733|18721|18730.6|18718.6|10
1728397160000|2024-10-08 14:19:20|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|10
1728397170000|2024-10-08 14:19:30|18730.3|18718.3|18732.8|18720.8|18732.8|18720.8|18730.3|18718.3|38
1728397180000|2024-10-08 14:19:40|18733|18721|18730.6|18718.6|18733|18721|18730.6|18718.6|22
1728397190000|2024-10-08 14:19:50|18730.5|18718.5|18733|18721|18733|18721|18730.5|18718.5|11
1728397200000|2024-10-08 14:20:00|18731.9|18719.9|18733|18721|18733|18721|18730.8|18718.8|19
1728397210000|2024-10-08 14:20:10|18730.6|18718.6|18731.7|18719.7|18731.7|18719.7|18730.6|18718.6|3
1728397220000|2024-10-08 14:20:20|18730.6|18718.6|18731.9|18719.9|18733|18721|18730.6|18718.6|16
1728397230000|2024-10-08 14:20:30|||||||||4
1728397240000|2024-10-08 14:20:40|18731.7|18719.7|18730.6|18718.6|18731.7|18719.7|18730.6|18718.6|10
1728397250000|2024-10-08 14:20:50|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|28
1728397260000|2024-10-08 14:21:00|18730.6|18718.6|18734.2|18722.2|18734.2|18722.2|18730.6|18718.6|13
1728397270000|2024-10-08 14:21:10|18733.1|18721.1|18734.1|18722.1|18734.2|18722.2|18733|18721|1
1728397280000|2024-10-08 14:21:20|18733|18721|18735.5|18723.5|18735.5|18723.5|18733|18721|6
1728397290000|2024-10-08 14:21:30|18737.8|18725.8|18736.6|18724.6|18737.8|18725.8|18735.5|18723.5|9
1728397300000|2024-10-08 14:21:40|18735.5|18723.5|18735.5|18723.5|18736.6|18724.6|18735.5|18723.5|1
1728397310000|2024-10-08 14:21:50|18735.6|18723.6|18736.6|18724.6|18737.7|18725.7|18735.5|18723.5|5
1728397330000|2024-10-08 14:22:10|18737.7|18725.7|18737.7|18725.7|18737.7|18725.7|18737.7|18725.7|5
1728397340000|2024-10-08 14:22:20|||||||||8
1728397350000|2024-10-08 14:22:30|||||||||2
1728397360000|2024-10-08 14:22:40|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18732.7|18720.7|8
1728397370000|2024-10-08 14:22:50|18735.2|18723.2|18733|18721|18735.2|18723.2|18732.8|18720.8|8
1728397380000|2024-10-08 14:23:00|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|1
1728397390000|2024-10-08 14:23:10|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|16
1728397400000|2024-10-08 14:23:20|18732.8|18720.8|18732.7|18720.7|18732.8|18720.8|18732.7|18720.7|4
1728397410000|2024-10-08 14:23:30|18734.1|18722.1|18735.2|18723.2|18735.2|18723.2|18732.7|18720.7|36
1728397420000|2024-10-08 14:23:40|18736.6|18724.6|18731.6|18719.6|18737.7|18725.7|18730.5|18718.5|8
1728397430000|2024-10-08 14:23:50|18733.8|18721.8|18735.2|18723.2|18735.2|18723.2|18733.8|18721.8|12
1728397440000|2024-10-08 14:24:00|18734.1|18722.1|18734.1|18722.1|18735.2|18723.2|18734.1|18722.1|9
1728397450000|2024-10-08 14:24:10|18733|18721|18731.9|18719.9|18734.1|18722.1|18731.9|18719.9|6
1728397460000|2024-10-08 14:24:20|||||||||1
1728397470000|2024-10-08 14:24:30|18730.8|18718.8|18730.6|18718.6|18731.9|18719.9|18730.6|18718.6|3
1728397480000|2024-10-08 14:24:40|||||||||1
1728397490000|2024-10-08 14:24:50|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|3
1728397500000|2024-10-08 14:25:00|||||||||1
1728397510000|2024-10-08 14:25:10|18730.2|18718.2|18730.3|18718.3|18730.3|18718.3|18730.2|18718.2|17
1728397520000|2024-10-08 14:25:20|18730.2|18718.2|18730.3|18718.3|18730.3|18718.3|18730.2|18718.2|16
1728397530000|2024-10-08 14:25:30|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|5
1728397540000|2024-10-08 14:25:40|18732.8|18720.8|18730.5|18718.5|18732.8|18720.8|18730.5|18718.5|16
1728397550000|2024-10-08 14:25:50|18730.3|18718.3|18723.5|18711.5|18730.3|18718.3|18723.5|18711.5|28
1728397560000|2024-10-08 14:26:00|18722.2|18710.2|18715.5|18703.5|18722.2|18710.2|18711.9|18699.9|83
1728397570000|2024-10-08 14:26:10|18716.7|18704.7|18715.7|18703.7|18718|18706|18715.7|18703.7|2
1728397580000|2024-10-08 14:26:20|18715.5|18703.5|18712.1|18700.1|18715.8|18703.8|18712.1|18700.1|17
1728397590000|2024-10-08 14:26:30|18713.2|18701.2|18713|18701|18713.2|18701.2|18713|18701|2
1728397600000|2024-10-08 14:26:40|18711.9|18699.9|18709.6|18697.6|18711.9|18699.9|18709.6|18697.6|6
1728397610000|2024-10-08 14:26:50|18709.7|18697.7|18713.6|18701.6|18713.6|18701.6|18709.7|18697.7|5
1728397620000|2024-10-08 14:27:00|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|0
1728397630000|2024-10-08 14:27:10|18713.8|18701.8|18720.8|18708.8|18720.8|18708.8|18713.8|18701.8|10
1728397640000|2024-10-08 14:27:20|18720.7|18708.7|18720.8|18708.8|18720.8|18708.8|18720.7|18708.7|28
1728397650000|2024-10-08 14:27:30|||||||||53
1728397660000|2024-10-08 14:27:40|18720.7|18708.7|18721.9|18709.9|18721.9|18709.9|18720.7|18708.7|111
1728397670000|2024-10-08 14:27:50|18720.8|18708.8|18723.3|18711.3|18723.3|18711.3|18720.8|18708.8|3
1728397680000|2024-10-08 14:28:00|18725.8|18713.8|18720.8|18708.8|18725.8|18713.8|18720.8|18708.8|17
1728397690000|2024-10-08 14:28:10|||||||||2
1728397700000|2024-10-08 14:28:20|||||||||1
1728397710000|2024-10-08 14:28:30|18720.7|18708.7|18723.3|18711.3|18723.3|18711.3|18720.7|18708.7|3
1728397720000|2024-10-08 14:28:40|18723.5|18711.5|18725.8|18713.8|18725.8|18713.8|18723.5|18711.5|22
1728397730000|2024-10-08 14:28:50|18724.6|18712.6|18725.8|18713.8|18725.8|18713.8|18724.6|18712.6|1
1728397740000|2024-10-08 14:29:00|18724.7|18712.7|18723.6|18711.6|18724.7|18712.7|18723.6|18711.6|6
1728397750000|2024-10-08 14:29:10|18721.3|18709.3|18721.3|18709.3|18721.3|18709.3|18721.3|18709.3|4
1728397760000|2024-10-08 14:29:20|18722.4|18710.4|18722.5|18710.5|18723.6|18711.6|18722.4|18710.4|11
1728397770000|2024-10-08 14:29:30|18721.3|18709.3|18721.1|18709.1|18721.3|18709.3|18721.1|18709.1|11
1728397780000|2024-10-08 14:29:40|18721|18709|18723.6|18711.6|18723.6|18711.6|18721|18709|15
1728397790000|2024-10-08 14:29:50|18722.5|18710.5|18721.4|18709.4|18722.5|18710.5|18721.1|18709.1|17
1728397800000|2024-10-08 14:30:00|18721.1|18709.1|18721.4|18709.4|18721.4|18709.4|18721.1|18709.1|11
1728397810000|2024-10-08 14:30:10|18721.3|18709.3|18721.4|18709.4|18721.4|18709.4|18721.3|18709.3|1
1728397820000|2024-10-08 14:30:20|18721.3|18709.3|18721.3|18709.3|18721.3|18709.3|18721.3|18709.3|20
1728397830000|2024-10-08 14:30:30|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|0
1728397840000|2024-10-08 14:30:40|18721.6|18709.6|18725|18713|18725|18713|18721.6|18709.6|15
1728397850000|2024-10-08 14:30:50|18726.1|18714.1|18726.1|18714.1|18726.1|18714.1|18725|18713|7
1728397860000|2024-10-08 14:31:00|18727.5|18715.5|18723.9|18711.9|18727.5|18715.5|18723.9|18711.9|24
1728397880000|2024-10-08 14:31:20|18725.3|18713.3|18721.6|18709.6|18725.3|18713.3|18721.6|18709.6|29
1728397890000|2024-10-08 14:31:30|18721.7|18709.7|18722.8|18710.8|18722.8|18710.8|18721.7|18709.7|0
1728397900000|2024-10-08 14:31:40|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|1
1728397910000|2024-10-08 14:31:50|18722.8|18710.8|18724.1|18712.1|18724.1|18712.1|18722.8|18710.8|3
1728397920000|2024-10-08 14:32:00|18721.6|18709.6|18721.7|18709.7|18721.7|18709.7|18721.6|18709.6|11
1728397930000|2024-10-08 14:32:10|18722.8|18710.8|18723.9|18711.9|18724.2|18712.2|18722.8|18710.8|14
1728397940000|2024-10-08 14:32:20|18721.6|18709.6|18723.9|18711.9|18723.9|18711.9|18721.6|18709.6|17
1728397950000|2024-10-08 14:32:30|18722.8|18710.8|18721.6|18709.6|18723.9|18711.9|18721.6|18709.6|37
1728397970000|2024-10-08 14:32:50|18722.8|18710.8|18721.8|18709.8|18722.8|18710.8|18721.8|18709.8|3
1728397980000|2024-10-08 14:33:00|18721.6|18709.6|18721.8|18709.8|18722.8|18710.8|18721.6|18709.6|21
1728397990000|2024-10-08 14:33:10|18721.6|18709.6|18721.8|18709.8|18721.8|18709.8|18721.6|18709.6|6
1728398000000|2024-10-08 14:33:20|18721.9|18709.9|18723.9|18711.9|18723.9|18711.9|18721.9|18709.9|1
1728398010000|2024-10-08 14:33:30|18725.2|18713.2|18715.7|18703.7|18726.4|18714.4|18713.2|18701.2|43
1728398020000|2024-10-08 14:33:40|18715.5|18703.5|18718.2|18706.2|18718.2|18706.2|18713.3|18701.3|30
1728398040000|2024-10-08 14:34:00|18719.3|18707.3|18724.1|18712.1|18724.1|18712.1|18719.3|18707.3|11
1728398050000|2024-10-08 14:34:10|18723.9|18711.9|18713.2|18701.2|18723.9|18711.9|18713.2|18701.2|46
1728398060000|2024-10-08 14:34:20|18714.3|18702.3|18714.6|18702.6|18714.6|18702.6|18713.2|18701.2|3
1728398070000|2024-10-08 14:34:30|18715.7|18703.7|18718.2|18706.2|18718.2|18706.2|18715.7|18703.7|11
1728398080000|2024-10-08 14:34:40|18719.3|18707.3|18718.2|18706.2|18719.3|18707.3|18716.9|18704.9|2
1728398090000|2024-10-08 14:34:50|18719.3|18707.3|18718.2|18706.2|18719.3|18707.3|18717.1|18705.1|1
1728398100000|2024-10-08 14:35:00|18717.1|18705.1|18715.7|18703.7|18718.2|18706.2|18714.6|18702.6|20
1728398110000|2024-10-08 14:35:10|18716.9|18704.9|18719.3|18707.3|18720.3|18708.3|18716.9|18704.9|11
1728398120000|2024-10-08 14:35:20|18718.2|18706.2|18719.3|18707.3|18719.3|18707.3|18718.2|18706.2|2
1728398140000|2024-10-08 14:35:40|||||||||2
1728398150000|2024-10-08 14:35:50|18716.9|18704.9|18711.9|18699.9|18716.9|18704.9|18711.9|18699.9|9
1728398160000|2024-10-08 14:36:00|18713|18701|18714.3|18702.3|18714.3|18702.3|18713|18701|2
1728398180000|2024-10-08 14:36:20|18714.4|18702.4|18716.8|18704.8|18716.8|18704.8|18714.3|18702.3|15
1728398190000|2024-10-08 14:36:30|18715.7|18703.7|18715.3|18703.3|18718|18706|18715.3|18703.3|3
1728398200000|2024-10-08 14:36:40|18715.5|18703.5|18716.8|18704.8|18717.8|18705.8|18713.2|18701.2|22
1728398210000|2024-10-08 14:36:50|18715.3|18703.3|18714.3|18702.3|18715.3|18703.3|18714.3|18702.3|8
1728398220000|2024-10-08 14:37:00|18712.1|18700.1|18714.3|18702.3|18714.3|18702.3|18711.9|18699.9|3
1728398230000|2024-10-08 14:37:10|18716.8|18704.8|18716.8|18704.8|18717.9|18705.9|18716.8|18704.8|9
1728398250000|2024-10-08 14:37:30|18715.5|18703.5|18716.8|18704.8|18716.8|18704.8|18715.5|18703.5|4
1728398260000|2024-10-08 14:37:40|||||||||3
1728398270000|2024-10-08 14:37:50|18716.6|18704.6|18711.8|18699.8|18717.9|18705.9|18711.8|18699.8|21
1728398280000|2024-10-08 14:38:00|18715.4|18703.4|18714.3|18702.3|18715.4|18703.4|18714.3|18702.3|7
1728398290000|2024-10-08 14:38:10|18713.2|18701.2|18713.2|18701.2|18714.3|18702.3|18713.2|18701.2|1
1728398300000|2024-10-08 14:38:20|18713.3|18701.3|18713.3|18701.3|18713.3|18701.3|18713.3|18701.3|7
1728398310000|2024-10-08 14:38:30|18712.2|18700.2|18712.1|18700.1|18712.2|18700.2|18712.1|18700.1|0
1728398320000|2024-10-08 14:38:40|18712.2|18700.2|18713.3|18701.3|18714.4|18702.4|18712.2|18700.2|4
1728398330000|2024-10-08 14:38:50|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|0
1728398340000|2024-10-08 14:39:00|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|4
1728398350000|2024-10-08 14:39:10|18711.9|18699.9|18712.1|18700.1|18713.2|18701.2|18711.9|18699.9|2
1728398360000|2024-10-08 14:39:20|18712.2|18700.2|18713.2|18701.2|18713.3|18701.3|18712.2|18700.2|2
1728398370000|2024-10-08 14:39:30|18712.1|18700.1|18714.4|18702.4|18714.4|18702.4|18712.1|18700.1|3
1728398380000|2024-10-08 14:39:40|18717.1|18705.1|18716.9|18704.9|18718.2|18706.2|18716.9|18704.9|2
1728398390000|2024-10-08 14:39:50|||||||||1
1728398400000|2024-10-08 14:40:00|||||||||2
1728398410000|2024-10-08 14:40:10|18714.7|18702.7|18714.6|18702.6|18714.7|18702.7|18714.6|18702.6|5
1728398420000|2024-10-08 14:40:20|||||||||1
1728398440000|2024-10-08 14:40:40|18718.2|18706.2|18720.7|18708.7|18721.9|18709.9|18718.2|18706.2|7
1728398450000|2024-10-08 14:40:50|18719.6|18707.6|18719.6|18707.6|18720.7|18708.7|18719.6|18707.6|3
1728398460000|2024-10-08 14:41:00|18720.7|18708.7|18719.6|18707.6|18720.7|18708.7|18719.6|18707.6|1
1728398470000|2024-10-08 14:41:10|18720.7|18708.7|18720.8|18708.8|18720.8|18708.8|18719.6|18707.6|0
1728398480000|2024-10-08 14:41:20|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|18719.6|18707.6|3
1728398500000|2024-10-08 14:41:40|||||||||1
1728398510000|2024-10-08 14:41:50|18719.6|18707.6|18719.6|18707.6|18719.6|18707.6|18719.6|18707.6|38
1728398520000|2024-10-08 14:42:00|18718.3|18706.3|18718.3|18706.3|18718.3|18706.3|18717.2|18705.2|6
1728398530000|2024-10-08 14:42:10|18719.4|18707.4|18720.7|18708.7|18720.7|18708.7|18719.4|18707.4|4
1728398540000|2024-10-08 14:42:20|18721.8|18709.8|18718.3|18706.3|18723.2|18711.2|18718.3|18706.3|28
1728398550000|2024-10-08 14:42:30|18719.6|18707.6|18717.4|18705.4|18719.6|18707.6|18717.4|18705.4|0
1728398560000|2024-10-08 14:42:40|18718.5|18706.5|18719.6|18707.6|18719.6|18707.6|18718.5|18706.5|2
1728398590000|2024-10-08 14:43:10|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|34
1728398600000|2024-10-08 14:43:20|18722.1|18710.1|18722.1|18710.1|18723.2|18711.2|18722.1|18710.1|6
1728398610000|2024-10-08 14:43:30|18722.2|18710.2|18723.3|18711.3|18724.6|18712.6|18722.2|18710.2|1
1728398620000|2024-10-08 14:43:40|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|5
1728398630000|2024-10-08 14:43:50|18724.6|18712.6|18724.4|18712.4|18724.6|18712.6|18724.4|18712.4|2
1728398640000|2024-10-08 14:44:00|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|13
1728398650000|2024-10-08 14:44:10|||||||||3
1728398660000|2024-10-08 14:44:20|18728|18716|18726.8|18714.8|18728|18716|18726.8|18714.8|1
1728398670000|2024-10-08 14:44:30|18725.5|18713.5|18725.4|18713.4|18725.5|18713.5|18725.4|18713.4|4
1728398680000|2024-10-08 14:44:40|18723.2|18711.2|18723.2|18711.2|18724.4|18712.4|18723.2|18711.2|3
1728398690000|2024-10-08 14:44:50|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|3
1728398700000|2024-10-08 14:45:00|||||||||1
1728398720000|2024-10-08 14:45:20|||||||||1
1728398730000|2024-10-08 14:45:30|18721.9|18709.9|18719.7|18707.7|18721.9|18709.9|18719.7|18707.7|8
1728398740000|2024-10-08 14:45:40|18720.8|18708.8|18720.8|18708.8|18720.8|18708.8|18719.7|18707.7|7
1728398750000|2024-10-08 14:45:50|||||||||1
1728398760000|2024-10-08 14:46:00|18722.1|18710.1|18724.6|18712.6|18724.6|18712.6|18722.1|18710.1|3
1728398780000|2024-10-08 14:46:20|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|0
1728398790000|2024-10-08 14:46:30|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|0
1728398800000|2024-10-08 14:46:40|||||||||2
1728398810000|2024-10-08 14:46:50|||||||||3
1728398820000|2024-10-08 14:47:00|18724.4|18712.4|18719.7|18707.7|18724.4|18712.4|18719.7|18707.7|17
1728398830000|2024-10-08 14:47:10|18717.5|18705.5|18717.5|18705.5|18717.5|18705.5|18717.5|18705.5|6
1728398850000|2024-10-08 14:47:30|18717.6|18705.6|18720.1|18708.1|18720.1|18708.1|18717.6|18705.6|7
1728398860000|2024-10-08 14:47:40|18721.1|18709.1|18719.9|18707.9|18722.4|18710.4|18719.9|18707.9|6
1728398870000|2024-10-08 14:47:50|18718.8|18706.8|18720.1|18708.1|18720.1|18708.1|18718.8|18706.8|1
1728398880000|2024-10-08 14:48:00|18718.8|18706.8|18717.6|18705.6|18718.8|18706.8|18717.6|18705.6|10
1728398890000|2024-10-08 14:48:10|18716.5|18704.5|18718.8|18706.8|18719.7|18707.7|18716.5|18704.5|10
1728398900000|2024-10-08 14:48:20|18718.6|18706.6|18721.1|18709.1|18721.1|18709.1|18718.6|18706.6|0
1728398910000|2024-10-08 14:48:30|18720.1|18708.1|18718.8|18706.8|18721.3|18709.3|18718.8|18706.8|4
1728398920000|2024-10-08 14:48:40|18717.6|18705.6|18720.1|18708.1|18720.1|18708.1|18717.6|18705.6|3
1728398930000|2024-10-08 14:48:50|18723.5|18711.5|18727.4|18715.4|18727.4|18715.4|18722.4|18710.4|14
1728398940000|2024-10-08 14:49:00|18726.3|18714.3|18727.4|18715.4|18727.4|18715.4|18726.3|18714.3|3
1728398950000|2024-10-08 14:49:10|18727.6|18715.6|18727.4|18715.4|18727.6|18715.6|18727.4|18715.4|0
1728398960000|2024-10-08 14:49:20|18727.6|18715.6|18727.4|18715.4|18728.6|18716.6|18727.4|18715.4|3
1728398970000|2024-10-08 14:49:30|18727.2|18715.2|18727.4|18715.4|18727.4|18715.4|18726.1|18714.1|6
1728398980000|2024-10-08 14:49:40|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|0
1728399000000|2024-10-08 14:50:00|18727.4|18715.4|18727.6|18715.6|18727.6|18715.6|18727.4|18715.4|2
1728399010000|2024-10-08 14:50:10|18727.4|18715.4|18727.6|18715.6|18728.8|18716.8|18726.3|18714.3|16
1728399020000|2024-10-08 14:50:20|18728.6|18716.6|18728.8|18716.8|18728.8|18716.8|18727.6|18715.6|6
1728399030000|2024-10-08 14:50:30|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|0
1728399040000|2024-10-08 14:50:40|18734.9|18722.9|18734.9|18722.9|18737.1|18725.1|18734.7|18722.7|24
1728399050000|2024-10-08 14:50:50|18737.2|18725.2|18737.2|18725.2|18739.6|18727.6|18737.2|18725.2|62
1728399060000|2024-10-08 14:51:00|18740.8|18728.8|18739.9|18727.9|18742.1|18730.1|18739.6|18727.6|8
1728399070000|2024-10-08 14:51:10|18742.1|18730.1|18742.1|18730.1|18742.1|18730.1|18742.1|18730.1|46
1728399080000|2024-10-08 14:51:20|18741|18729|18739.9|18727.9|18742.1|18730.1|18739.9|18727.9|16
1728399090000|2024-10-08 14:51:30|18741|18729|18739.9|18727.9|18741|18729|18738.6|18726.6|18
1728399100000|2024-10-08 14:51:40|18738.6|18726.6|18733.8|18721.8|18738.6|18726.6|18732.6|18720.6|69
1728399110000|2024-10-08 14:51:50|18732.6|18720.6|18732.6|18720.6|18735.1|18723.1|18732.6|18720.6|28
1728399120000|2024-10-08 14:52:00|18732.4|18720.4|18733.5|18721.5|18733.5|18721.5|18732.4|18720.4|38
1728399130000|2024-10-08 14:52:10|18734.6|18722.6|18734.9|18722.9|18734.9|18722.9|18734.6|18722.6|5
1728399140000|2024-10-08 14:52:20|18734.7|18722.7|18734.9|18722.9|18734.9|18722.9|18734.7|18722.7|0
1728399150000|2024-10-08 14:52:30|18734.7|18722.7|18734.7|18722.7|18734.7|18722.7|18734.7|18722.7|0
1728399170000|2024-10-08 14:52:50|18734.9|18722.9|18732.4|18720.4|18734.9|18722.9|18732.4|18720.4|6
1728399180000|2024-10-08 14:53:00|18732.2|18720.2|18732.2|18720.2|18732.2|18720.2|18732.2|18720.2|5
1728399190000|2024-10-08 14:53:10|18738.8|18726.8|18738.5|18726.5|18738.8|18726.8|18736.3|18724.3|37
1728399200000|2024-10-08 14:53:20|18738.7|18726.7|18736.3|18724.3|18738.7|18726.7|18735.8|18723.8|21
1728399210000|2024-10-08 14:53:30|18735.1|18723.1|18734|18722|18735.1|18723.1|18734|18722|3
1728399220000|2024-10-08 14:53:40|18732.9|18720.9|18732.4|18720.4|18735.1|18723.1|18732.2|18720.2|0
1728399230000|2024-10-08 14:53:50|18732.2|18720.2|18732.2|18720.2|18732.4|18720.4|18732.2|18720.2|9
1728399240000|2024-10-08 14:54:00|18732.4|18720.4|18732.2|18720.2|18732.4|18720.4|18732.2|18720.2|9
1728399250000|2024-10-08 14:54:10|18732.1|18720.1|18732.1|18720.1|18732.2|18720.2|18732.1|18720.1|2
1728399260000|2024-10-08 14:54:20|18732.2|18720.2|18732.2|18720.2|18732.4|18720.4|18732.2|18720.2|2
1728399270000|2024-10-08 14:54:30|18728.8|18716.8|18714.9|18702.9|18728.8|18716.8|18712.6|18700.6|18
1728399280000|2024-10-08 14:54:40|18717.4|18705.4|18721|18709|18722.1|18710.1|18717.4|18705.4|8
1728399290000|2024-10-08 14:54:50|18721.3|18709.3|18722.4|18710.4|18722.4|18710.4|18721.3|18709.3|3
1728399300000|2024-10-08 14:55:00|18723.5|18711.5|18724.9|18712.9|18724.9|18712.9|18723.5|18711.5|9
1728399310000|2024-10-08 14:55:10|||||||||2
1728399320000|2024-10-08 14:55:20|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|2
1728399330000|2024-10-08 14:55:30|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|18727.4|18715.4|0
1728399340000|2024-10-08 14:55:40|18727.4|18715.4|18728.8|18716.8|18729.9|18717.9|18727.4|18715.4|0
1728399350000|2024-10-08 14:55:50|18729.9|18717.9|18728.8|18716.8|18729.9|18717.9|18728.8|18716.8|0
1728399360000|2024-10-08 14:56:00|18728.7|18716.7|18728.8|18716.8|18728.8|18716.8|18728.7|18716.7|2
1728399370000|2024-10-08 14:56:10|18728.7|18716.7|18728.8|18716.8|18728.8|18716.8|18727.6|18715.6|2
1728399380000|2024-10-08 14:56:20|18727.7|18715.7|18725.1|18713.1|18727.7|18715.7|18724|18712|13
1728399390000|2024-10-08 14:56:30|18722.9|18710.9|18724|18712|18724|18712|18722.9|18710.9|3
1728399400000|2024-10-08 14:56:40|18722.9|18710.9|18724|18712|18725.1|18713.1|18722.7|18710.7|8
1728399410000|2024-10-08 14:56:50|18724.1|18712.1|18724.1|18712.1|18724.1|18712.1|18724.1|18712.1|0
1728399420000|2024-10-08 14:57:00|18725.2|18713.2|18726.3|18714.3|18727.6|18715.6|18722.7|18710.7|44
1728399430000|2024-10-08 14:57:10|18725.2|18713.2|18725.2|18713.2|18726.3|18714.3|18724|18712|4
1728399440000|2024-10-08 14:57:20|18726.3|18714.3|18724.1|18712.1|18726.3|18714.3|18724.1|18712.1|1
1728399450000|2024-10-08 14:57:30|18724|18712|18727.6|18715.6|18727.6|18715.6|18724|18712|4
1728399460000|2024-10-08 14:57:40|||||||||2
1728399470000|2024-10-08 14:57:50|18732.4|18720.4|18732.4|18720.4|18733.5|18721.5|18732.4|18720.4|8
1728399480000|2024-10-08 14:58:00|18733.5|18721.5|18731.3|18719.3|18733.7|18721.7|18731.3|18719.3|4
1728399490000|2024-10-08 14:58:10|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|0
1728399500000|2024-10-08 14:58:20|18732.6|18720.6|18732.4|18720.4|18732.6|18720.6|18732.4|18720.4|4
1728399520000|2024-10-08 14:58:40|18733.8|18721.8|18733.7|18721.7|18734.9|18722.9|18733.7|18721.7|8
1728399540000|2024-10-08 14:59:00|18733.8|18721.8|18733.8|18721.8|18734.9|18722.9|18732.6|18720.6|13
1728399550000|2024-10-08 14:59:10|18734.9|18722.9|18736|18724|18736|18724|18734.9|18722.9|7
1728399570000|2024-10-08 14:59:30|18737.4|18725.4|18740.7|18728.7|18740.7|18728.7|18737.4|18725.4|21
1728399580000|2024-10-08 14:59:40|18739.6|18727.6|18738.5|18726.5|18739.6|18727.6|18738.5|18726.5|2
1728399590000|2024-10-08 14:59:50|18738.3|18726.3|18738.3|18726.3|18738.3|18726.3|18738.3|18726.3|2
1728399600000|2024-10-08 15:00:00|18738.5|18726.5|18737.4|18725.4|18738.5|18726.5|18737.3|18725.3|3
1728399610000|2024-10-08 15:00:10|18737.3|18725.3|18737.4|18725.4|18737.4|18725.4|18737.3|18725.3|0
1728399620000|2024-10-08 15:00:20|18737.1|18725.1|18736|18724|18737.1|18725.1|18734.9|18722.9|2
1728399630000|2024-10-08 15:00:30|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|18733.7|18721.7|3
1728399640000|2024-10-08 15:00:40|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|0
1728399650000|2024-10-08 15:00:50|18732.6|18720.6|18734.8|18722.8|18734.8|18722.8|18732.6|18720.6|5
1728399660000|2024-10-08 15:01:00|18737.4|18725.4|18737.3|18725.3|18737.4|18725.4|18737.3|18725.3|3
1728399690000|2024-10-08 15:01:30|18736.2|18724.2|18733.7|18721.7|18736.2|18724.2|18733.7|18721.7|4
1728399700000|2024-10-08 15:01:40|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|3
1728399710000|2024-10-08 15:01:50|18732.6|18720.6|18733.7|18721.7|18733.7|18721.7|18732.6|18720.6|5
1728399720000|2024-10-08 15:02:00|18732.6|18720.6|18736.3|18724.3|18737.4|18725.4|18732.6|18720.6|11
1728399730000|2024-10-08 15:02:10|18735.1|18723.1|18735.1|18723.1|18735.2|18723.2|18735.1|18723.1|10
1728399740000|2024-10-08 15:02:20|18735.2|18723.2|18736.3|18724.3|18736.3|18724.3|18735.2|18723.2|4
1728399750000|2024-10-08 15:02:30|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|1
1728399760000|2024-10-08 15:02:40|||||||||1
1728399770000|2024-10-08 15:02:50|||||||||1
1728399790000|2024-10-08 15:03:10|18738.8|18726.8|18738.8|18726.8|18738.8|18726.8|18738.8|18726.8|1
1728399800000|2024-10-08 15:03:20|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|0
1728399810000|2024-10-08 15:03:30|18740.1|18728.1|18740.1|18728.1|18740.1|18728.1|18740.1|18728.1|3
1728399820000|2024-10-08 15:03:40|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|6
1728399830000|2024-10-08 15:03:50|18742.7|18730.7|18741.3|18729.3|18742.7|18730.7|18740.1|18728.1|7
1728399840000|2024-10-08 15:04:00|18740.2|18728.2|18741.3|18729.3|18741.3|18729.3|18740.2|18728.2|0
1728399850000|2024-10-08 15:04:10|18740.2|18728.2|18737.4|18725.4|18741.3|18729.3|18736.3|18724.3|49
1728399860000|2024-10-08 15:04:20|18736.3|18724.3|18736.3|18724.3|18737.4|18725.4|18736.3|18724.3|1
1728399890000|2024-10-08 15:04:50|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|2
1728399900000|2024-10-08 15:05:00|18736.3|18724.3|18739.9|18727.9|18739.9|18727.9|18736.3|18724.3|12
1728399910000|2024-10-08 15:05:10|||||||||3
1728399920000|2024-10-08 15:05:20|18740.1|18728.1|18741.3|18729.3|18742.4|18730.4|18740.1|18728.1|1
1728399930000|2024-10-08 15:05:30|18742.4|18730.4|18746.2|18734.2|18746.2|18734.2|18742.4|18730.4|22
1728399940000|2024-10-08 15:05:40|18746.3|18734.3|18746|18734|18746.3|18734.3|18745.2|18733.2|0
1728399950000|2024-10-08 15:05:50|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|3
1728399960000|2024-10-08 15:06:00|||||||||1
1728399970000|2024-10-08 15:06:10|||||||||1
1728399980000|2024-10-08 15:06:20|||||||||1
1728400000000|2024-10-08 15:06:40|18742.7|18730.7|18744.9|18732.9|18744.9|18732.9|18742.6|18730.6|12
1728400010000|2024-10-08 15:06:50|18746.3|18734.3|18747.4|18735.4|18747.4|18735.4|18745.1|18733.1|3
1728400020000|2024-10-08 15:07:00|||||||||4
1728400030000|2024-10-08 15:07:10|18746.3|18734.3|18747.4|18735.4|18747.4|18735.4|18746.3|18734.3|8
1728400040000|2024-10-08 15:07:20|18746.3|18734.3|18746.3|18734.3|18747.4|18735.4|18746.3|18734.3|3
1728400050000|2024-10-08 15:07:30|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|18746.3|18734.3|3
1728400060000|2024-10-08 15:07:40|18746.3|18734.3|18746.3|18734.3|18747.4|18735.4|18746.3|18734.3|1
1728400070000|2024-10-08 15:07:50|18747.4|18735.4|18746.3|18734.3|18747.4|18735.4|18746.3|18734.3|1
1728400080000|2024-10-08 15:08:00|18745.1|18733.1|18744.9|18732.9|18746.3|18734.3|18744.9|18732.9|4
1728400110000|2024-10-08 15:08:30|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|8
1728400130000|2024-10-08 15:08:50|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|5
1728400140000|2024-10-08 15:09:00|18749.9|18737.9|18752.6|18740.6|18752.6|18740.6|18749.9|18737.9|6
1728400150000|2024-10-08 15:09:10|18754.9|18742.9|18754.8|18742.8|18754.9|18742.9|18754.8|18742.8|11
1728400160000|2024-10-08 15:09:20|||||||||1
1728400170000|2024-10-08 15:09:30|18753.7|18741.7|18753.7|18741.7|18753.7|18741.7|18753.7|18741.7|21
1728400180000|2024-10-08 15:09:40|18751.3|18739.3|18754.8|18742.8|18754.8|18742.8|18751.3|18739.3|2
1728400190000|2024-10-08 15:09:50|18753.7|18741.7|18753.7|18741.7|18753.7|18741.7|18753.7|18741.7|4
1728400200000|2024-10-08 15:10:00|||||||||4
1728400210000|2024-10-08 15:10:10|18754.8|18742.8|18759.8|18747.8|18759.8|18747.8|18754.8|18742.8|18
1728400220000|2024-10-08 15:10:20|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|18759.8|18747.8|2
1728400230000|2024-10-08 15:10:30|18755.6|18743.6|18752.3|18740.3|18755.6|18743.6|18752.3|18740.3|27
1728400240000|2024-10-08 15:10:40|18752.4|18740.4|18753.5|18741.5|18753.5|18741.5|18752.4|18740.4|2
1728400250000|2024-10-08 15:10:50|18752.3|18740.3|18752.3|18740.3|18752.3|18740.3|18752.3|18740.3|0
1728400260000|2024-10-08 15:11:00|18749.9|18737.9|18749.9|18737.9|18749.9|18737.9|18749.8|18737.8|9
1728400270000|2024-10-08 15:11:10|18749.8|18737.8|18748.7|18736.7|18749.8|18737.8|18747.4|18735.4|2
1728400280000|2024-10-08 15:11:20|18747.6|18735.6|18748.7|18736.7|18748.7|18736.7|18747.6|18735.6|1
1728400290000|2024-10-08 15:11:30|18752.4|18740.4|18752.4|18740.4|18752.4|18740.4|18751.3|18739.3|25
1728400300000|2024-10-08 15:11:40|18755.9|18743.9|18756|18744|18756|18744|18755.9|18743.9|10
1728400310000|2024-10-08 15:11:50|||||||||1
1728400320000|2024-10-08 15:12:00|18754.9|18742.9|18753.5|18741.5|18754.9|18742.9|18753.5|18741.5|7
1728400330000|2024-10-08 15:12:10|18753.4|18741.4|18752.3|18740.3|18753.4|18741.4|18752.3|18740.3|0
1728400340000|2024-10-08 15:12:20|18752|18740|18753.2|18741.2|18753.2|18741.2|18752|18740|2
1728400350000|2024-10-08 15:12:30|18754.3|18742.3|18754.5|18742.5|18754.6|18742.6|18753.2|18741.2|6
1728400360000|2024-10-08 15:12:40|18753.4|18741.4|18753.2|18741.2|18754.5|18742.5|18753.2|18741.2|0
1728400370000|2024-10-08 15:12:50|18753.4|18741.4|18753.2|18741.2|18753.4|18741.4|18753.2|18741.2|3
1728400380000|2024-10-08 15:13:00|18752.1|18740.1|18752.1|18740.1|18752.1|18740.1|18752.1|18740.1|8
1728400390000|2024-10-08 15:13:10|18752|18740|18750.9|18738.9|18752|18740|18749.8|18737.8|7
1728400400000|2024-10-08 15:13:20|18749.8|18737.8|18749.6|18737.6|18749.8|18737.8|18748.4|18736.4|2
1728400410000|2024-10-08 15:13:30|||||||||1
1728400420000|2024-10-08 15:13:40|18748.5|18736.5|18748.4|18736.4|18748.5|18736.5|18748.4|18736.4|2
1728400430000|2024-10-08 15:13:50|18752|18740|18749.8|18737.8|18752.3|18740.3|18749.8|18737.8|9
1728400450000|2024-10-08 15:14:10|||||||||4
1728400460000|2024-10-08 15:14:20|||||||||5
1728400470000|2024-10-08 15:14:30|18749.6|18737.6|18749.6|18737.6|18749.6|18737.6|18749.6|18737.6|2
1728400480000|2024-10-08 15:14:40|||||||||3
1728400490000|2024-10-08 15:14:50|18749.5|18737.5|18749.6|18737.6|18749.6|18737.6|18749.5|18737.5|5
1728400500000|2024-10-08 15:15:00|||||||||2
1728400510000|2024-10-08 15:15:10|18749.5|18737.5|18749.5|18737.5|18749.5|18737.5|18749.5|18737.5|1
1728400520000|2024-10-08 15:15:20|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|1
1728400530000|2024-10-08 15:15:30|18756|18744|18759.3|18747.3|18759.3|18747.3|18756|18744|39
1728400550000|2024-10-08 15:15:50|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|0
1728400560000|2024-10-08 15:16:00|18759.3|18747.3|18769|18757|18769|18757|18759.3|18747.3|94
1728400570000|2024-10-08 15:16:10|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18768.1|18756.1|1
1728400580000|2024-10-08 15:16:20|18769|18757|18768.8|18756.8|18769|18757|18768.8|18756.8|2
1728400610000|2024-10-08 15:16:50|18769|18757|18769|18757|18769|18757|18769|18757|5
1728400620000|2024-10-08 15:17:00|||||||||1
1728400630000|2024-10-08 15:17:10|18769.2|18757.2|18770.2|18758.2|18770.2|18758.2|18769.2|18757.2|2
1728400640000|2024-10-08 15:17:20|18771.3|18759.3|18769.2|18757.2|18771.3|18759.3|18769.2|18757.2|14
1728400650000|2024-10-08 15:17:30|18769|18757|18770.2|18758.2|18770.2|18758.2|18769|18757|1
1728400660000|2024-10-08 15:17:40|||||||||1
1728400680000|2024-10-08 15:18:00|18771.3|18759.3|18770.1|18758.1|18771.3|18759.3|18770.1|18758.1|7
1728400690000|2024-10-08 15:18:10|18769|18757|18769|18757|18769|18757|18769|18757|1
1728400720000|2024-10-08 15:18:40|||||||||1
1728400740000|2024-10-08 15:19:00|18768.8|18756.8|18764.3|18752.3|18768.8|18756.8|18764.3|18752.3|14
1728400760000|2024-10-08 15:19:20|18764.2|18752.2|18759.5|18747.5|18764.2|18752.2|18757.1|18745.1|10
1728400770000|2024-10-08 15:19:30|18759.3|18747.3|18761.8|18749.8|18761.8|18749.8|18758.2|18746.2|9
1728400780000|2024-10-08 15:19:40|||||||||1
1728400790000|2024-10-08 15:19:50|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18765.6|18753.6|15
1728400800000|2024-10-08 15:20:00|||||||||4
1728400820000|2024-10-08 15:20:20|||||||||1
1728400830000|2024-10-08 15:20:30|18764.5|18752.5|18763.1|18751.1|18764.5|18752.5|18763.1|18751.1|10
1728400850000|2024-10-08 15:20:50|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|0
1728400860000|2024-10-08 15:21:00|18764.3|18752.3|18764.2|18752.2|18764.3|18752.3|18764.2|18752.2|2
1728400870000|2024-10-08 15:21:10|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|1
1728400880000|2024-10-08 15:21:20|18762.9|18750.9|18761.8|18749.8|18762.9|18750.9|18761.8|18749.8|3
1728400890000|2024-10-08 15:21:30|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|2
1728400910000|2024-10-08 15:21:50|18765.4|18753.4|18766.5|18754.5|18766.5|18754.5|18765.4|18753.4|5
1728400920000|2024-10-08 15:22:00|18765.4|18753.4|18764.3|18752.3|18765.4|18753.4|18764.3|18752.3|8
1728400930000|2024-10-08 15:22:10|18764.2|18752.2|18761.8|18749.8|18764.2|18752.2|18760.7|18748.7|8
1728400940000|2024-10-08 15:22:20|18761.7|18749.7|18763.1|18751.1|18763.1|18751.1|18761.7|18749.7|4
1728400960000|2024-10-08 15:22:40|18762|18750|18763.2|18751.2|18763.2|18751.2|18761.8|18749.8|4
1728400970000|2024-10-08 15:22:50|18763.1|18751.1|18761.8|18749.8|18763.1|18751.1|18761.8|18749.8|0
1728400980000|2024-10-08 15:23:00|18762|18750|18761.8|18749.8|18763.1|18751.1|18761.8|18749.8|1
1728400990000|2024-10-08 15:23:10|18761.7|18749.7|18761.8|18749.8|18761.8|18749.8|18761.7|18749.7|10
1728401000000|2024-10-08 15:23:20|18762|18750|18762|18750|18762|18750|18762|18750|1
1728401010000|2024-10-08 15:23:30|18761.8|18749.8|18759.3|18747.3|18761.8|18749.8|18758.2|18746.2|8
1728401020000|2024-10-08 15:23:40|18758.2|18746.2|18757|18745|18758.2|18746.2|18757|18745|7
1728401030000|2024-10-08 15:23:50|18755.6|18743.6|18754.5|18742.5|18755.7|18743.7|18754.5|18742.5|8
1728401040000|2024-10-08 15:24:00|18752|18740|18751|18739|18753.2|18741.2|18751|18739|10
1728401050000|2024-10-08 15:24:10|18752.1|18740.1|18754.6|18742.6|18754.6|18742.6|18752.1|18740.1|1
1728401070000|2024-10-08 15:24:30|18754.8|18742.8|18754.5|18742.5|18754.8|18742.8|18754.5|18742.5|11
1728401100000|2024-10-08 15:25:00|||||||||1
1728401110000|2024-10-08 15:25:10|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|12
1728401140000|2024-10-08 15:25:40|18755.4|18743.4|18756.7|18744.7|18756.7|18744.7|18755.4|18743.4|9
1728401150000|2024-10-08 15:25:50|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|7
1728401160000|2024-10-08 15:26:00|||||||||4
1728401170000|2024-10-08 15:26:10|18756.7|18744.7|18756.7|18744.7|18756.7|18744.7|18756.7|18744.7|1
1728401180000|2024-10-08 15:26:20|18754.5|18742.5|18754.2|18742.2|18754.5|18742.5|18753.1|18741.1|10
1728401190000|2024-10-08 15:26:30|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|43
1728401200000|2024-10-08 15:26:40|18754.5|18742.5|18757|18745|18758.1|18746.1|18754.5|18742.5|6
1728401210000|2024-10-08 15:26:50|18756.7|18744.7|18755.6|18743.6|18756.7|18744.7|18755.6|18743.6|4
1728401220000|2024-10-08 15:27:00|18755.4|18743.4|18756.7|18744.7|18756.7|18744.7|18754.3|18742.3|3
1728401230000|2024-10-08 15:27:10|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|0
1728401240000|2024-10-08 15:27:20|18757.9|18745.9|18757.9|18745.9|18757.9|18745.9|18756.8|18744.8|1
1728401270000|2024-10-08 15:27:50|18759|18747|18756.8|18744.8|18759|18747|18756.8|18744.8|2
1728401280000|2024-10-08 15:28:00|18757|18745|18757|18745|18757|18745|18757|18745|0
1728401290000|2024-10-08 15:28:10|18758.2|18746.2|18760.4|18748.4|18760.6|18748.6|18758.2|18746.2|7
1728401310000|2024-10-08 15:28:30|18760.6|18748.6|18761.8|18749.8|18761.8|18749.8|18760.6|18748.6|2
1728401320000|2024-10-08 15:28:40|||||||||4
1728401330000|2024-10-08 15:28:50|||||||||2
1728401340000|2024-10-08 15:29:00|18761.7|18749.7|18761.8|18749.8|18761.8|18749.8|18761.7|18749.7|3
1728401350000|2024-10-08 15:29:10|||||||||3
1728401360000|2024-10-08 15:29:20|18764|18752|18763.1|18751.1|18764.2|18752.2|18762|18750|16
1728401370000|2024-10-08 15:29:30|18764.3|18752.3|18762|18750|18764.3|18752.3|18762|18750|2
1728401390000|2024-10-08 15:29:50|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|7
1728401400000|2024-10-08 15:30:00|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|11
1728401410000|2024-10-08 15:30:10|18763.1|18751.1|18762|18750|18763.1|18751.1|18762|18750|3
1728401420000|2024-10-08 15:30:20|18760.6|18748.6|18760.7|18748.7|18761.8|18749.8|18759.6|18747.6|2
1728401430000|2024-10-08 15:30:30|18761.8|18749.8|18760.7|18748.7|18761.8|18749.8|18760.7|18748.7|0
1728401440000|2024-10-08 15:30:40|18761.8|18749.8|18760.7|18748.7|18761.8|18749.8|18760.7|18748.7|0
1728401450000|2024-10-08 15:30:50|18761.8|18749.8|18761.8|18749.8|18761.8|18749.8|18761.8|18749.8|0
1728401460000|2024-10-08 15:31:00|18764.3|18752.3|18766.8|18754.8|18766.8|18754.8|18764.3|18752.3|8
1728401470000|2024-10-08 15:31:10|||||||||3
1728401490000|2024-10-08 15:31:30|18767|18755|18769|18757|18769.2|18757.2|18767|18755|14
1728401500000|2024-10-08 15:31:40|18766.8|18754.8|18769.2|18757.2|18769.2|18757.2|18766.8|18754.8|14
1728401510000|2024-10-08 15:31:50|18767.9|18755.9|18768.1|18756.1|18768.1|18756.1|18767.9|18755.9|0
1728401520000|2024-10-08 15:32:00|18767|18755|18767|18755|18767|18755|18767|18755|5
1728401530000|2024-10-08 15:32:10|18768.1|18756.1|18769.3|18757.3|18769.3|18757.3|18768.1|18756.1|2
1728401540000|2024-10-08 15:32:20|18769.2|18757.2|18769.3|18757.3|18769.3|18757.3|18769.2|18757.2|0
1728401550000|2024-10-08 15:32:30|18769.2|18757.2|18769.3|18757.3|18769.3|18757.3|18769.2|18757.2|5
1728401580000|2024-10-08 15:33:00|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|16
1728401610000|2024-10-08 15:33:30|18774.3|18762.3|18774.3|18762.3|18774.3|18762.3|18774.3|18762.3|15
1728401620000|2024-10-08 15:33:40|18771.8|18759.8|18774.3|18762.3|18774.3|18762.3|18771.8|18759.8|10
1728401630000|2024-10-08 15:33:50|18774.5|18762.5|18784.2|18772.2|18784.3|18772.3|18774.5|18762.5|14
1728401640000|2024-10-08 15:34:00|18784.3|18772.3|18783.9|18771.9|18784.3|18772.3|18783.9|18771.9|17
1728401650000|2024-10-08 15:34:10|18781.5|18769.5|18781.5|18769.5|18781.7|18769.7|18780.4|18768.4|22
1728401660000|2024-10-08 15:34:20|18781.7|18769.7|18779.3|18767.3|18781.7|18769.7|18778.2|18766.2|6
1728401670000|2024-10-08 15:34:30|18779.2|18767.2|18779.3|18767.3|18779.3|18767.3|18777|18765|2
1728401680000|2024-10-08 15:34:40|18780.6|18768.6|18779.3|18767.3|18780.6|18768.6|18779.3|18767.3|1
1728401690000|2024-10-08 15:34:50|||||||||1
1728401700000|2024-10-08 15:35:00|18780.4|18768.4|18781.8|18769.8|18781.8|18769.8|18780.4|18768.4|18
1728401710000|2024-10-08 15:35:10|18781.7|18769.7|18786.5|18774.5|18787.6|18775.6|18781.7|18769.7|13
1728401720000|2024-10-08 15:35:20|18786.4|18774.4|18784.3|18772.3|18786.4|18774.4|18784.3|18772.3|13
1728401730000|2024-10-08 15:35:30|18784.2|18772.2|18784.2|18772.2|18784.2|18772.2|18784.2|18772.2|0
1728401740000|2024-10-08 15:35:40|18784.3|18772.3|18785.4|18773.4|18785.4|18773.4|18784.3|18772.3|7
1728401750000|2024-10-08 15:35:50|18785.3|18773.3|18784.3|18772.3|18785.4|18773.4|18784.2|18772.2|2
1728401760000|2024-10-08 15:36:00|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|3
1728401770000|2024-10-08 15:36:10|||||||||1
1728401780000|2024-10-08 15:36:20|18786.4|18774.4|18786.5|18774.5|18786.5|18774.5|18786.4|18774.4|2
1728401790000|2024-10-08 15:36:30|18785.3|18773.3|18785.4|18773.4|18785.4|18773.4|18785.3|18773.3|14
1728401810000|2024-10-08 15:36:50|18784.3|18772.3|18781.7|18769.7|18784.3|18772.3|18779.5|18767.5|9
1728401820000|2024-10-08 15:37:00|18780.6|18768.6|18780.6|18768.6|18780.6|18768.6|18779.5|18767.5|1
1728401830000|2024-10-08 15:37:10|18781.7|18769.7|18780.4|18768.4|18781.7|18769.7|18780.4|18768.4|8
1728401840000|2024-10-08 15:37:20|18781.5|18769.5|18781.5|18769.5|18781.7|18769.7|18781.5|18769.5|3
1728401850000|2024-10-08 15:37:30|18782.6|18770.6|18782.6|18770.6|18782.6|18770.6|18782.6|18770.6|30
1728401860000|2024-10-08 15:37:40|18782.8|18770.8|18781.5|18769.5|18784|18772|18781.5|18769.5|6
1728401870000|2024-10-08 15:37:50|18781.4|18769.4|18779|18767|18781.5|18769.5|18777.8|18765.8|6
1728401880000|2024-10-08 15:38:00|18777.9|18765.9|18779|18767|18779|18767|18777.9|18765.9|0
1728401900000|2024-10-08 15:38:20|18778.9|18766.9|18776.7|18764.7|18778.9|18766.9|18776.7|18764.7|6
1728401910000|2024-10-08 15:38:30|18775.6|18763.6|18775.6|18763.6|18775.6|18763.6|18775.6|18763.6|8
1728401920000|2024-10-08 15:38:40|18775.4|18763.4|18774.3|18762.3|18775.4|18763.4|18774.3|18762.3|1
1728401930000|2024-10-08 15:38:50|18775.4|18763.4|18776.7|18764.7|18776.7|18764.7|18775.4|18763.4|5
1728401960000|2024-10-08 15:39:20|||||||||29
1728401970000|2024-10-08 15:39:30|18776.5|18764.5|18779|18767|18779|18767|18776.5|18764.5|4
1728401980000|2024-10-08 15:39:40|18779.2|18767.2|18779.2|18767.2|18781.5|18769.5|18779.2|18767.2|11
1728401990000|2024-10-08 15:39:50|18780.4|18768.4|18780.4|18768.4|18780.4|18768.4|18780.4|18768.4|6
1728402000000|2024-10-08 15:40:00|18781.5|18769.5|18779.2|18767.2|18781.5|18769.5|18779.2|18767.2|5
1728402010000|2024-10-08 15:40:10|18779.3|18767.3|18778.1|18766.1|18780.4|18768.4|18778.1|18766.1|9
1728402020000|2024-10-08 15:40:20|18777|18765|18777|18765|18777|18765|18777|18765|0
1728402030000|2024-10-08 15:40:30|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|1
1728402040000|2024-10-08 15:40:40|18776.7|18764.7|18776.8|18764.8|18776.8|18764.8|18776.7|18764.7|2
1728402050000|2024-10-08 15:40:50|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|16
1728402060000|2024-10-08 15:41:00|18777.9|18765.9|18777.9|18765.9|18777.9|18765.9|18777.9|18765.9|6
1728402070000|2024-10-08 15:41:10|18776.8|18764.8|18777.9|18765.9|18777.9|18765.9|18776.8|18764.8|2
1728402080000|2024-10-08 15:41:20|18779|18767|18776.7|18764.7|18779|18767|18776.7|18764.7|4
1728402100000|2024-10-08 15:41:40|18779|18767|18779|18767|18779|18767|18779|18767|9
1728402120000|2024-10-08 15:42:00|18778.9|18766.9|18776.5|18764.5|18778.9|18766.9|18775.4|18763.4|4
1728402130000|2024-10-08 15:42:10|18775.4|18763.4|18775.4|18763.4|18775.4|18763.4|18774.3|18762.3|2
1728402140000|2024-10-08 15:42:20|18776.5|18764.5|18775.4|18763.4|18776.5|18764.5|18775.4|18763.4|0
1728402150000|2024-10-08 15:42:30|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|2
1728402160000|2024-10-08 15:42:40|18775.4|18763.4|18775.4|18763.4|18775.4|18763.4|18775.4|18763.4|1
1728402170000|2024-10-08 15:42:50|18776.5|18764.5|18775.3|18763.3|18776.5|18764.5|18775.3|18763.3|3
1728402180000|2024-10-08 15:43:00|18774.2|18762.2|18775.3|18763.3|18775.4|18763.4|18774.2|18762.2|1
1728402190000|2024-10-08 15:43:10|18774.2|18762.2|18772.8|18760.8|18774.2|18762.2|18772.8|18760.8|7
1728402200000|2024-10-08 15:43:20|18773.9|18761.9|18773.9|18761.9|18775.1|18763.1|18773.7|18761.7|12
1728402210000|2024-10-08 15:43:30|18775.1|18763.1|18776.2|18764.2|18776.2|18764.2|18775.1|18763.1|1
1728402220000|2024-10-08 15:43:40|18775.1|18763.1|18773.9|18761.9|18775.1|18763.1|18773.7|18761.7|0
1728402230000|2024-10-08 15:43:50|18774|18762|18776.2|18764.2|18776.2|18764.2|18774|18762|4
1728402240000|2024-10-08 15:44:00|18773.9|18761.9|18773.7|18761.7|18773.9|18761.9|18771.5|18759.5|11
1728402250000|2024-10-08 15:44:10|18772.6|18760.6|18772.6|18760.6|18773.9|18761.9|18772.5|18760.5|18
1728402260000|2024-10-08 15:44:20|18771.5|18759.5|18773.7|18761.7|18773.7|18761.7|18771.4|18759.4|4
1728402270000|2024-10-08 15:44:30|18774.8|18762.8|18774.8|18762.8|18776.1|18764.1|18774.8|18762.8|5
1728402280000|2024-10-08 15:44:40|18773.7|18761.7|18772.6|18760.6|18775.1|18763.1|18772.6|18760.6|5
1728402290000|2024-10-08 15:44:50|18775.1|18763.1|18775.1|18763.1|18776.2|18764.2|18775.1|18763.1|3
1728402300000|2024-10-08 15:45:00|18776.2|18764.2|18778.6|18766.6|18778.7|18766.7|18776.2|18764.2|8
1728402320000|2024-10-08 15:45:20|||||||||1
1728402330000|2024-10-08 15:45:30|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|8
1728402340000|2024-10-08 15:45:40|18776.4|18764.4|18776.4|18764.4|18776.4|18764.4|18776.4|18764.4|0
1728402350000|2024-10-08 15:45:50|18775.1|18763.1|18776.2|18764.2|18776.2|18764.2|18773.9|18761.9|3
1728402360000|2024-10-08 15:46:00|18776.4|18764.4|18776.2|18764.2|18776.4|18764.4|18776.2|18764.2|2
1728402370000|2024-10-08 15:46:10|18773.9|18761.9|18773.9|18761.9|18773.9|18761.9|18773.9|18761.9|3
1728402390000|2024-10-08 15:46:30|||||||||1
1728402400000|2024-10-08 15:46:40|18776.2|18764.2|18776.4|18764.4|18776.4|18764.4|18776.2|18764.2|3
1728402420000|2024-10-08 15:47:00|18773.7|18761.7|18771.2|18759.2|18773.7|18761.7|18771.1|18759.1|16
1728402430000|2024-10-08 15:47:10|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770|18758|1
1728402440000|2024-10-08 15:47:20|18769|18757|18768.9|18756.9|18769|18757|18768.9|18756.9|1
1728402460000|2024-10-08 15:47:40|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|22
1728402470000|2024-10-08 15:47:50|18773.7|18761.7|18775.1|18763.1|18775.1|18763.1|18773.7|18761.7|3
1728402480000|2024-10-08 15:48:00|18780|18768|18779.8|18767.8|18780|18768|18778.7|18766.7|21
1728402520000|2024-10-08 15:48:40|18778.7|18766.7|18778.7|18766.7|18779.8|18767.8|18778.7|18766.7|0
1728402540000|2024-10-08 15:49:00|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|8
1728402560000|2024-10-08 15:49:20|18776.5|18764.5|18776.9|18764.9|18776.9|18764.9|18776.5|18764.5|8
1728402570000|2024-10-08 15:49:30|18779|18767|18779|18767|18779|18767|18779|18767|1
1728402580000|2024-10-08 15:49:40|18776.9|18764.9|18776.5|18764.5|18776.9|18764.9|18776.5|18764.5|3
1728402600000|2024-10-08 15:50:00|18777.6|18765.6|18779|18767|18779|18767|18777.6|18765.6|0
1728402610000|2024-10-08 15:50:10|||||||||6
1728402620000|2024-10-08 15:50:20|18778.9|18766.9|18778.9|18766.9|18778.9|18766.9|18778.9|18766.9|4
1728402630000|2024-10-08 15:50:30|18779|18767|18779|18767|18779|18767|18779|18767|3
1728402640000|2024-10-08 15:50:40|18778.9|18766.9|18779|18767|18779|18767|18778.9|18766.9|23
1728402650000|2024-10-08 15:50:50|18779.2|18767.2|18779|18767|18779.2|18767.2|18779|18767|5
1728402670000|2024-10-08 15:51:10|18778.9|18766.9|18783.7|18771.7|18783.7|18771.7|18778.9|18766.9|25
1728402690000|2024-10-08 15:51:30|18786.1|18774.1|18786.2|18774.2|18786.2|18774.2|18786.1|18774.1|10
1728402710000|2024-10-08 15:51:50|||||||||2
1728402730000|2024-10-08 15:52:10|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|16
1728402740000|2024-10-08 15:52:20|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|7
1728402750000|2024-10-08 15:52:30|18788.6|18776.6|18788.6|18776.6|18788.6|18776.6|18788.4|18776.4|7
1728402760000|2024-10-08 15:52:40|18788.7|18776.7|18786.4|18774.4|18788.7|18776.7|18786.2|18774.2|11
1728402770000|2024-10-08 15:52:50|18786.2|18774.2|18786.2|18774.2|18786.2|18774.2|18786.2|18774.2|7
1728402780000|2024-10-08 15:53:00|18787.6|18775.6|18787.5|18775.5|18787.6|18775.6|18786.2|18774.2|32
1728402790000|2024-10-08 15:53:10|18788.7|18776.7|18788.7|18776.7|18791.1|18779.1|18787.3|18775.3|30
1728402800000|2024-10-08 15:53:20|18789.8|18777.8|18791.1|18779.1|18791.1|18779.1|18789.8|18777.8|11
1728402810000|2024-10-08 15:53:30|18790.9|18778.9|18790.9|18778.9|18792|18780|18790.9|18778.9|27
1728402820000|2024-10-08 15:53:40|18787.3|18775.3|18788.4|18776.4|18789.8|18777.8|18787.3|18775.3|15
1728402830000|2024-10-08 15:53:50|18788.6|18776.6|18790.9|18778.9|18790.9|18778.9|18788.6|18776.6|5
1728402840000|2024-10-08 15:54:00|18789.8|18777.8|18790.9|18778.9|18790.9|18778.9|18789.8|18777.8|0
1728402850000|2024-10-08 15:54:10|18789.8|18777.8|18788.6|18776.6|18789.8|18777.8|18788.6|18776.6|0
1728402860000|2024-10-08 15:54:20|18789.8|18777.8|18790.9|18778.9|18790.9|18778.9|18789.8|18777.8|2
1728402870000|2024-10-08 15:54:30|18789.8|18777.8|18790.9|18778.9|18790.9|18778.9|18789.8|18777.8|0
1728402880000|2024-10-08 15:54:40|18790.8|18778.8|18790.8|18778.8|18790.8|18778.8|18790.8|18778.8|0
1728402900000|2024-10-08 15:55:00|18788.6|18776.6|18788.6|18776.6|18788.6|18776.6|18788.6|18776.6|1
1728402910000|2024-10-08 15:55:10|18790.8|18778.8|18793.4|18781.4|18793.4|18781.4|18789.7|18777.7|11
1728402940000|2024-10-08 15:55:40|18792.3|18780.3|18793.4|18781.4|18793.4|18781.4|18792.3|18780.3|11
1728402960000|2024-10-08 15:56:00|18792.3|18780.3|18792.3|18780.3|18792.3|18780.3|18791.1|18779.1|14
1728402970000|2024-10-08 15:56:10|18792.2|18780.2|18792.3|18780.3|18793.4|18781.4|18792.2|18780.2|2
1728402980000|2024-10-08 15:56:20|18793.4|18781.4|18795.8|18783.8|18795.8|18783.8|18792.3|18780.3|9
1728402990000|2024-10-08 15:56:30|18795.9|18783.9|18790.9|18778.9|18795.9|18783.9|18790.8|18778.8|48
1728403000000|2024-10-08 15:56:40|18792|18780|18790.9|18778.9|18792|18780|18790.9|18778.9|8
1728403010000|2024-10-08 15:56:50|18793.1|18781.1|18794.2|18782.2|18794.4|18782.4|18793.1|18781.1|12
1728403020000|2024-10-08 15:57:00|18793.1|18781.1|18795.6|18783.6|18795.6|18783.6|18793.1|18781.1|25
1728403030000|2024-10-08 15:57:10|||||||||1
1728403040000|2024-10-08 15:57:20|18793.3|18781.3|18793.4|18781.4|18793.4|18781.4|18793.3|18781.3|7
1728403050000|2024-10-08 15:57:30|||||||||2
1728403060000|2024-10-08 15:57:40|18792.3|18780.3|18792.3|18780.3|18792.3|18780.3|18792.3|18780.3|1
1728403070000|2024-10-08 15:57:50|18792.2|18780.2|18791.1|18779.1|18792.2|18780.2|18791.1|18779.1|0
1728403090000|2024-10-08 15:58:10|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|12
1728403100000|2024-10-08 15:58:20|18790.8|18778.8|18788.6|18776.6|18791.1|18779.1|18788.6|18776.6|23
1728403110000|2024-10-08 15:58:30|18789.7|18777.7|18788.6|18776.6|18789.7|18777.7|18788.6|18776.6|19
1728403120000|2024-10-08 15:58:40|18789.8|18777.8|18790.9|18778.9|18791.1|18779.1|18789.8|18777.8|4
1728403130000|2024-10-08 15:58:50|18789.8|18777.8|18789.8|18777.8|18790.9|18778.9|18789.7|18777.7|9
1728403140000|2024-10-08 15:59:00|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|1
1728403150000|2024-10-08 15:59:10|18789.8|18777.8|18789.8|18777.8|18790.9|18778.9|18789.8|18777.8|3
1728403160000|2024-10-08 15:59:20|18788.7|18776.7|18788.6|18776.6|18788.7|18776.7|18788.6|18776.6|0
1728403170000|2024-10-08 15:59:30|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|1
1728403190000|2024-10-08 15:59:50|||||||||4
1728403200000|2024-10-08 16:00:00|18788.6|18776.6|18790.9|18778.9|18791.1|18779.1|18788.6|18776.6|1
1728403210000|2024-10-08 16:00:10|18791.1|18779.1|18790.9|18778.9|18791.1|18779.1|18790.8|18778.8|0
1728403220000|2024-10-08 16:00:20|||||||||4
1728403230000|2024-10-08 16:00:30|||||||||1
1728403240000|2024-10-08 16:00:40|18790.8|18778.8|18788.6|18776.6|18790.8|18778.8|18788.6|18776.6|16
1728403250000|2024-10-08 16:00:50|||||||||3
1728403270000|2024-10-08 16:01:10|18786.1|18774.1|18782.3|18770.3|18786.1|18774.1|18782.2|18770.2|18
1728403280000|2024-10-08 16:01:20|18781.1|18769.1|18776.2|18764.2|18781.1|18769.1|18776.2|18764.2|26
1728403290000|2024-10-08 16:01:30|18772.6|18760.6|18773.7|18761.7|18773.7|18761.7|18771.4|18759.4|23
1728403300000|2024-10-08 16:01:40|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|0
1728403310000|2024-10-08 16:01:50|18773.7|18761.7|18773.6|18761.6|18773.7|18761.7|18773.6|18761.6|0
1728403320000|2024-10-08 16:02:00|18773.4|18761.4|18771.1|18759.1|18773.4|18761.4|18771.1|18759.1|4
1728403330000|2024-10-08 16:02:10|18770.9|18758.9|18772.2|18760.2|18773.1|18761.1|18770.9|18758.9|1
1728403340000|2024-10-08 16:02:20|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|2
1728403350000|2024-10-08 16:02:30|||||||||1
1728403360000|2024-10-08 16:02:40|18775.9|18763.9|18773.4|18761.4|18775.9|18763.9|18773.4|18761.4|15
1728403370000|2024-10-08 16:02:50|18774.5|18762.5|18774.5|18762.5|18774.5|18762.5|18774.5|18762.5|2
1728403380000|2024-10-08 16:03:00|18774.7|18762.7|18775.9|18763.9|18775.9|18763.9|18774.7|18762.7|4
1728403400000|2024-10-08 16:03:20|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|3
1728403430000|2024-10-08 16:03:50|||||||||1
1728403460000|2024-10-08 16:04:20|18774.7|18762.7|18775.9|18763.9|18775.9|18763.9|18774.7|18762.7|2
1728403480000|2024-10-08 16:04:40|18773.6|18761.6|18773.4|18761.4|18773.6|18761.6|18773.4|18761.4|2
1728403490000|2024-10-08 16:04:50|18771.1|18759.1|18771.2|18759.2|18771.2|18759.2|18771.1|18759.1|12
1728403500000|2024-10-08 16:05:00|||||||||1
1728403510000|2024-10-08 16:05:10|||||||||2
1728403520000|2024-10-08 16:05:20|18771.4|18759.4|18774.8|18762.8|18774.8|18762.8|18771.4|18759.4|12
1728403530000|2024-10-08 16:05:30|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|0
1728403540000|2024-10-08 16:05:40|18774.7|18762.7|18774.5|18762.5|18775.8|18763.8|18773.4|18761.4|22
1728403550000|2024-10-08 16:05:50|18775.9|18763.9|18775.9|18763.9|18775.9|18763.9|18775.9|18763.9|0
1728403560000|2024-10-08 16:06:00|18775.8|18763.8|18775.9|18763.9|18775.9|18763.9|18775.8|18763.8|0
1728403570000|2024-10-08 16:06:10|18775.8|18763.8|18775.9|18763.9|18775.9|18763.9|18775.8|18763.8|2
1728403580000|2024-10-08 16:06:20|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|8
1728403590000|2024-10-08 16:06:30|||||||||1
1728403620000|2024-10-08 16:07:00|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|4
1728403630000|2024-10-08 16:07:10|||||||||1
1728403650000|2024-10-08 16:07:30|18771.1|18759.1|18773.1|18761.1|18773.3|18761.3|18770.9|18758.9|24
1728403690000|2024-10-08 16:08:10|18775.6|18763.6|18775.6|18763.6|18775.6|18763.6|18775.6|18763.6|1
1728403700000|2024-10-08 16:08:20|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|5
1728403710000|2024-10-08 16:08:30|18775.6|18763.6|18776.7|18764.7|18776.7|18764.7|18775.6|18763.6|1
1728403720000|2024-10-08 16:08:40|18775.6|18763.6|18775.5|18763.5|18775.6|18763.6|18775.5|18763.5|1
1728403730000|2024-10-08 16:08:50|18775.6|18763.6|18775.5|18763.5|18775.6|18763.6|18774.2|18762.2|4
1728403740000|2024-10-08 16:09:00|||||||||2
1728403750000|2024-10-08 16:09:10|18778.1|18766.1|18778|18766|18778.1|18766.1|18778|18766|5
1728403770000|2024-10-08 16:09:30|18776.7|18764.7|18775.6|18763.6|18776.7|18764.7|18775.6|18763.6|6
1728403780000|2024-10-08 16:09:40|18774.4|18762.4|18775.6|18763.6|18775.6|18763.6|18774.4|18762.4|0
1728403790000|2024-10-08 16:09:50|||||||||1
1728403830000|2024-10-08 16:10:30|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|2
1728403840000|2024-10-08 16:10:40|18777.8|18765.8|18776.9|18764.9|18778.1|18766.1|18776.7|18764.7|5
1728403850000|2024-10-08 16:10:50|18778|18766|18776.9|18764.9|18778.1|18766.1|18776.9|18764.9|7
1728403860000|2024-10-08 16:11:00|18778.1|18766.1|18778|18766|18778.1|18766.1|18778|18766|1
1728403890000|2024-10-08 16:11:30|18775.6|18763.6|18775.6|18763.6|18775.6|18763.6|18775.6|18763.6|1
1728403900000|2024-10-08 16:11:40|18774.4|18762.4|18775.5|18763.5|18775.5|18763.5|18774.4|18762.4|1
1728403910000|2024-10-08 16:11:50|18775.6|18763.6|18775.5|18763.5|18775.6|18763.6|18775.5|18763.5|0
1728403920000|2024-10-08 16:12:00|||||||||1
1728403930000|2024-10-08 16:12:10|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|2
1728403950000|2024-10-08 16:12:30|18778|18766|18778|18766|18778|18766|18778|18766|0
1728403960000|2024-10-08 16:12:40|18778.1|18766.1|18778.1|18766.1|18778.1|18766.1|18778.1|18766.1|4
1728403970000|2024-10-08 16:12:50|18775.8|18763.8|18776.9|18764.9|18776.9|18764.9|18775.8|18763.8|2
1728403990000|2024-10-08 16:13:10|18778|18766|18776.9|18764.9|18778|18766|18776.9|18764.9|1
1728404000000|2024-10-08 16:13:20|18775.8|18763.8|18775.6|18763.6|18776.9|18764.9|18775.6|18763.6|1
1728404020000|2024-10-08 16:13:40|18775.5|18763.5|18775.6|18763.6|18775.6|18763.6|18775.5|18763.5|0
1728404030000|2024-10-08 16:13:50|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|0
1728404040000|2024-10-08 16:14:00|18775.6|18763.6|18773.9|18761.9|18775.6|18763.6|18770.5|18758.5|12
1728404060000|2024-10-08 16:14:20|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|0
1728404070000|2024-10-08 16:14:30|18775.3|18763.3|18775.5|18763.5|18775.5|18763.5|18775.3|18763.3|3
1728404090000|2024-10-08 16:14:50|18775.6|18763.6|18776.7|18764.7|18776.7|18764.7|18775.6|18763.6|1
1728404100000|2024-10-08 16:15:00|18775.6|18763.6|18780.6|18768.6|18780.6|18768.6|18775.6|18763.6|6
1728404110000|2024-10-08 16:15:10|18778.4|18766.4|18778.3|18766.3|18778.4|18766.4|18778.3|18766.3|28
1728404120000|2024-10-08 16:15:20|18778.4|18766.4|18780.5|18768.5|18780.6|18768.6|18778.4|18766.4|15
1728404130000|2024-10-08 16:15:30|||||||||1
1728404150000|2024-10-08 16:15:50|18783|18771|18783|18771|18783|18771|18783|18771|3
1728404160000|2024-10-08 16:16:00|||||||||1
1728404180000|2024-10-08 16:16:20|18781.7|18769.7|18780.5|18768.5|18781.7|18769.7|18780.5|18768.5|9
1728404190000|2024-10-08 16:16:30|18778|18766|18778|18766|18778|18766|18778|18766|6
1728404200000|2024-10-08 16:16:40|18776.7|18764.7|18777.8|18765.8|18777.8|18765.8|18776.7|18764.7|12
1728404210000|2024-10-08 16:16:50|||||||||13
1728404220000|2024-10-08 16:17:00|18778.9|18766.9|18780.3|18768.3|18780.3|18768.3|18778.9|18766.9|1
1728404230000|2024-10-08 16:17:10|18780|18768|18780.2|18768.2|18780.2|18768.2|18777.8|18765.8|4
1728404240000|2024-10-08 16:17:20|18780.3|18768.3|18781.4|18769.4|18781.4|18769.4|18780.3|18768.3|1
1728404250000|2024-10-08 16:17:30|18780.2|18768.2|18780.2|18768.2|18781.4|18769.4|18780.2|18768.2|11
1728404260000|2024-10-08 16:17:40|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|18778.9|18766.9|2
1728404290000|2024-10-08 16:18:10|18779.2|18767.2|18779.2|18767.2|18779.2|18767.2|18779.2|18767.2|2
1728404300000|2024-10-08 16:18:20|18780.5|18768.5|18780.3|18768.3|18780.5|18768.5|18778.9|18766.9|5
1728404310000|2024-10-08 16:18:30|18778.9|18766.9|18780.3|18768.3|18780.3|18768.3|18778.9|18766.9|4
1728404330000|2024-10-08 16:18:50|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|0
1728404350000|2024-10-08 16:19:10|18780.3|18768.3|18777.8|18765.8|18780.3|18768.3|18777.8|18765.8|5
1728404380000|2024-10-08 16:19:40|18777.7|18765.7|18777.7|18765.7|18777.8|18765.8|18777.7|18765.7|6
1728404390000|2024-10-08 16:19:50|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|18776.4|18764.4|2
1728404400000|2024-10-08 16:20:00|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|1
1728404410000|2024-10-08 16:20:10|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|1
1728404420000|2024-10-08 16:20:20|18782.5|18770.5|18782.7|18770.7|18782.7|18770.7|18782.5|18770.5|0
1728404430000|2024-10-08 16:20:30|18780.5|18768.5|18780.2|18768.2|18780.5|18768.5|18780.2|18768.2|7
1728404440000|2024-10-08 16:20:40|18780.3|18768.3|18781.4|18769.4|18781.4|18769.4|18780.2|18768.2|5
1728404450000|2024-10-08 16:20:50|18782.5|18770.5|18782.8|18770.8|18783.9|18771.9|18782.5|18770.5|0
1728404470000|2024-10-08 16:21:10|18783|18771|18783.9|18771.9|18783.9|18771.9|18783|18771|1
1728404480000|2024-10-08 16:21:20|18785.2|18773.2|18785.3|18773.3|18786.4|18774.4|18783.9|18771.9|2
1728404490000|2024-10-08 16:21:30|18786.4|18774.4|18786.4|18774.4|18786.4|18774.4|18786.4|18774.4|6
1728404500000|2024-10-08 16:21:40|18785.3|18773.3|18785.5|18773.5|18785.5|18773.5|18785.3|18773.3|6
1728404510000|2024-10-08 16:21:50|18782.7|18770.7|18782.7|18770.7|18782.7|18770.7|18781.4|18769.4|7
1728404520000|2024-10-08 16:22:00|18782.5|18770.5|18780.2|18768.2|18782.5|18770.5|18780.2|18768.2|2
1728404530000|2024-10-08 16:22:10|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|2
1728404540000|2024-10-08 16:22:20|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|2
1728404550000|2024-10-08 16:22:30|18778.8|18766.8|18780|18768|18780|18768|18778.8|18766.8|10
1728404560000|2024-10-08 16:22:40|18780.2|18768.2|18780|18768|18780.2|18768.2|18780|18768|0
1728404570000|2024-10-08 16:22:50|18780.2|18768.2|18780|18768|18780.2|18768.2|18780|18768|0
1728404580000|2024-10-08 16:23:00|18780.2|18768.2|18782.7|18770.7|18782.7|18770.7|18780.2|18768.2|4
1728404600000|2024-10-08 16:23:20|18782.8|18770.8|18782.8|18770.8|18783.9|18771.9|18782.8|18770.8|7
1728404620000|2024-10-08 16:23:40|18782.7|18770.7|18782.7|18770.7|18782.8|18770.8|18782.7|18770.7|2
1728404640000|2024-10-08 16:24:00|||||||||2
1728404650000|2024-10-08 16:24:10|18782.8|18770.8|18782.8|18770.8|18783.9|18771.9|18782.8|18770.8|1
1728404660000|2024-10-08 16:24:20|18783|18771|18785.3|18773.3|18785.3|18773.3|18783|18771|0
1728404670000|2024-10-08 16:24:30|18785.5|18773.5|18782.7|18770.7|18785.5|18773.5|18782.7|18770.7|2
1728404680000|2024-10-08 16:24:40|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|5
1728404690000|2024-10-08 16:24:50|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|0
1728404700000|2024-10-08 16:25:00|18780|18768|18778.9|18766.9|18780|18768|18778.9|18766.9|4
1728404710000|2024-10-08 16:25:10|||||||||1
1728404720000|2024-10-08 16:25:20|18777.8|18765.8|18782.8|18770.8|18782.8|18770.8|18777.7|18765.7|11
1728404730000|2024-10-08 16:25:30|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|4
1728404740000|2024-10-08 16:25:40|||||||||1
1728404760000|2024-10-08 16:26:00|18782.7|18770.7|18782.8|18770.8|18782.8|18770.8|18782.7|18770.7|10
1728404770000|2024-10-08 16:26:10|18783|18771|18783.9|18771.9|18783.9|18771.9|18783|18771|3
1728404780000|2024-10-08 16:26:20|18782.8|18770.8|18782.8|18770.8|18783.9|18771.9|18782.8|18770.8|0
1728404790000|2024-10-08 16:26:30|18782.7|18770.7|18782.7|18770.7|18785|18773|18782.5|18770.5|14
1728404800000|2024-10-08 16:26:40|18782.8|18770.8|18783.9|18771.9|18783.9|18771.9|18782.8|18770.8|5
1728404810000|2024-10-08 16:26:50|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|0
1728404820000|2024-10-08 16:27:00|18782.7|18770.7|18782.7|18770.7|18783.8|18771.8|18782.7|18770.7|1
1728404830000|2024-10-08 16:27:10|18783.9|18771.9|18782.8|18770.8|18783.9|18771.9|18782.8|18770.8|0
1728404850000|2024-10-08 16:27:30|||||||||1
1728404880000|2024-10-08 16:28:00|||||||||1
1728404890000|2024-10-08 16:28:10|18782.7|18770.7|18780.3|18768.3|18782.7|18770.7|18780.3|18768.3|11
1728404900000|2024-10-08 16:28:20|18781.6|18769.6|18780.2|18768.2|18781.6|18769.6|18780.2|18768.2|10
1728404920000|2024-10-08 16:28:40|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|18780.2|18768.2|0
1728404940000|2024-10-08 16:29:00|||||||||3
1728404950000|2024-10-08 16:29:10|||||||||2
1728404960000|2024-10-08 16:29:20|18782.7|18770.7|18780.2|18768.2|18782.7|18770.7|18780.2|18768.2|8
1728404970000|2024-10-08 16:29:30|18777.7|18765.7|18777.7|18765.7|18777.7|18765.7|18777.7|18765.7|6
1728404980000|2024-10-08 16:29:40|18777.8|18765.8|18777.7|18765.7|18777.8|18765.8|18777.7|18765.7|0
1728404990000|2024-10-08 16:29:50|||||||||4
1728405000000|2024-10-08 16:30:00|18778.9|18766.9|18777.8|18765.8|18778.9|18766.9|18777.7|18765.7|6
1728405010000|2024-10-08 16:30:10|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|2
1728405020000|2024-10-08 16:30:20|18781.4|18769.4|18782.8|18770.8|18782.8|18770.8|18781.4|18769.4|4
1728405040000|2024-10-08 16:30:40|||||||||1
1728405090000|2024-10-08 16:31:30|||||||||2
1728405130000|2024-10-08 16:32:10|||||||||1
1728405170000|2024-10-08 16:32:50|||||||||2
1728405180000|2024-10-08 16:33:00|18780.3|18768.3|18787.7|18775.7|18787.7|18775.7|18780.3|18768.3|25
1728405190000|2024-10-08 16:33:10|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|0
1728405210000|2024-10-08 16:33:30|||||||||2
1728405230000|2024-10-08 16:33:50|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.3|18773.3|8
1728405240000|2024-10-08 16:34:00|||||||||2
1728405250000|2024-10-08 16:34:10|||||||||2
1728405280000|2024-10-08 16:34:40|18787.8|18775.8|18788|18776|18788|18776|18787.8|18775.8|1
1728405290000|2024-10-08 16:34:50|18786.7|18774.7|18787.8|18775.8|18787.8|18775.8|18786.7|18774.7|15
1728405300000|2024-10-08 16:35:00|18790.3|18778.3|18791.4|18779.4|18791.4|18779.4|18790.3|18778.3|15
1728405310000|2024-10-08 16:35:10|18792.5|18780.5|18797.7|18785.7|18797.7|18785.7|18792.5|18780.5|25
1728405320000|2024-10-08 16:35:20|18806|18794|18805.8|18793.8|18807|18795|18805.8|18793.8|35
1728405330000|2024-10-08 16:35:30|18807|18795|18807|18795|18807|18795|18807|18795|1
1728405340000|2024-10-08 16:35:40|18804.7|18792.7|18804.5|18792.5|18804.7|18792.7|18804.5|18792.5|7
1728405350000|2024-10-08 16:35:50|18805.8|18793.8|18803.3|18791.3|18805.8|18793.8|18803.3|18791.3|16
1728405360000|2024-10-08 16:36:00|18802.2|18790.2|18799.9|18787.9|18802.2|18790.2|18799.9|18787.9|11
1728405370000|2024-10-08 16:36:10|18801.1|18789.1|18803.3|18791.3|18803.3|18791.3|18799.9|18787.9|29
1728405380000|2024-10-08 16:36:20|18802.2|18790.2|18799.9|18787.9|18802.2|18790.2|18799.9|18787.9|1
1728405390000|2024-10-08 16:36:30|||||||||2
1728405410000|2024-10-08 16:36:50|18800|18788|18799.9|18787.9|18800|18788|18799.9|18787.9|11
1728405420000|2024-10-08 16:37:00|18800|18788|18793.6|18781.6|18800|18788|18793.6|18781.6|32
1728405430000|2024-10-08 16:37:10|18794.7|18782.7|18794.7|18782.7|18794.7|18782.7|18794.7|18782.7|1
1728405450000|2024-10-08 16:37:30|18792.4|18780.4|18791.1|18779.1|18792.4|18780.4|18791.1|18779.1|18
1728405460000|2024-10-08 16:37:40|18792.2|18780.2|18792.5|18780.5|18792.5|18780.5|18792.2|18780.2|1
1728405470000|2024-10-08 16:37:50|18791.4|18779.4|18790.2|18778.2|18791.4|18779.4|18790.2|18778.2|4
1728405480000|2024-10-08 16:38:00|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|2
1728405490000|2024-10-08 16:38:10|18790|18778|18790.2|18778.2|18790.2|18778.2|18790|18778|0
1728405500000|2024-10-08 16:38:20|18790|18778|18790.2|18778.2|18790.2|18778.2|18790|18778|2
1728405510000|2024-10-08 16:38:30|18790|18778|18790|18778|18790|18778|18790|18778|0
1728405530000|2024-10-08 16:38:50|18789.9|18777.9|18788.9|18776.9|18789.9|18777.9|18788.9|18776.9|13
1728405540000|2024-10-08 16:39:00|18787.8|18775.8|18787.7|18775.7|18787.8|18775.8|18787.7|18775.7|8
1728405550000|2024-10-08 16:39:10|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|20
1728405560000|2024-10-08 16:39:20|||||||||6
1728405580000|2024-10-08 16:39:40|18790|18778|18790|18778|18790.3|18778.3|18788.9|18776.9|21
1728405590000|2024-10-08 16:39:50|18791.3|18779.3|18792.5|18780.5|18792.5|18780.5|18791.3|18779.3|10
1728405600000|2024-10-08 16:40:00|18792.7|18780.7|18792.5|18780.5|18792.7|18780.7|18792.5|18780.5|6
1728405610000|2024-10-08 16:40:10|||||||||1
1728405620000|2024-10-08 16:40:20|||||||||5
1728405640000|2024-10-08 16:40:40|||||||||7
1728405650000|2024-10-08 16:40:50|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|18
1728405660000|2024-10-08 16:41:00|18793.8|18781.8|18795.2|18783.2|18795.2|18783.2|18793.8|18781.8|3
1728405670000|2024-10-08 16:41:10|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|5
1728405680000|2024-10-08 16:41:20|18797.5|18785.5|18797.5|18785.5|18797.5|18785.5|18797.5|18785.5|0
1728405690000|2024-10-08 16:41:30|18797.7|18785.7|18797.7|18785.7|18797.7|18785.7|18797.7|18785.7|1
1728405700000|2024-10-08 16:41:40|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|3
1728405710000|2024-10-08 16:41:50|||||||||6
1728405720000|2024-10-08 16:42:00|18802.5|18790.5|18802.7|18790.7|18802.7|18790.7|18802.5|18790.5|4
1728405730000|2024-10-08 16:42:10|18802.5|18790.5|18802.7|18790.7|18802.7|18790.7|18802.5|18790.5|9
1728405740000|2024-10-08 16:42:20|||||||||5
1728405750000|2024-10-08 16:42:30|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|31
1728405760000|2024-10-08 16:42:40|18801.4|18789.4|18802.5|18790.5|18802.7|18790.7|18801.4|18789.4|13
1728405810000|2024-10-08 16:43:30|18802.4|18790.4|18800|18788|18802.4|18790.4|18800|18788|4
1728405840000|2024-10-08 16:44:00|18802.5|18790.5|18800.2|18788.2|18802.5|18790.5|18800.2|18788.2|8
1728405850000|2024-10-08 16:44:10|||||||||4
1728405860000|2024-10-08 16:44:20|18797.8|18785.8|18797.7|18785.7|18797.8|18785.8|18797.7|18785.7|6
1728405870000|2024-10-08 16:44:30|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|0
1728405880000|2024-10-08 16:44:40|18797.7|18785.7|18797.8|18785.8|18797.8|18785.8|18797.7|18785.7|0
1728405900000|2024-10-08 16:45:00|18800.2|18788.2|18800|18788|18800.2|18788.2|18800|18788|9
1728405910000|2024-10-08 16:45:10|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|0
1728405920000|2024-10-08 16:45:20|18802.5|18790.5|18802.5|18790.5|18802.7|18790.7|18802.5|18790.5|1
1728405930000|2024-10-08 16:45:30|||||||||1
1728405960000|2024-10-08 16:46:00|18800.3|18788.3|18800|18788|18800.3|18788.3|18800|18788|19
1728405970000|2024-10-08 16:46:10|18798.9|18786.9|18797.7|18785.7|18800|18788|18797.7|18785.7|8
1728405990000|2024-10-08 16:46:30|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|5
1728406000000|2024-10-08 16:46:40|18800|18788|18798.9|18786.9|18800|18788|18798.8|18786.8|2
1728406020000|2024-10-08 16:47:00|18800.2|18788.2|18799.1|18787.1|18800.2|18788.2|18799.1|18787.1|4
1728406040000|2024-10-08 16:47:20|18798|18786|18797.9|18785.9|18798|18786|18797.9|18785.9|0
1728406050000|2024-10-08 16:47:30|||||||||1
1728406060000|2024-10-08 16:47:40|18797.7|18785.7|18795.2|18783.2|18797.7|18785.7|18795.2|18783.2|8
1728406070000|2024-10-08 16:47:50|18794.1|18782.1|18793|18781|18794.1|18782.1|18793|18781|7
1728406080000|2024-10-08 16:48:00|||||||||1
1728406090000|2024-10-08 16:48:10|18792.9|18780.9|18792.9|18780.9|18792.9|18780.9|18792.9|18780.9|0
1728406110000|2024-10-08 16:48:30|18791.8|18779.8|18791.6|18779.6|18791.8|18779.8|18791.6|18779.6|3
1728406120000|2024-10-08 16:48:40|18790.4|18778.4|18790.4|18778.4|18790.4|18778.4|18790.4|18778.4|2
1728406130000|2024-10-08 16:48:50|18790.5|18778.5|18790.4|18778.4|18790.5|18778.5|18790.4|18778.4|3
1728406140000|2024-10-08 16:49:00|||||||||1
1728406160000|2024-10-08 16:49:20|18790.5|18778.5|18792.9|18780.9|18792.9|18780.9|18790.5|18778.5|6
1728406170000|2024-10-08 16:49:30|18793.9|18781.9|18795.4|18783.4|18795.4|18783.4|18793.9|18781.9|5
1728406190000|2024-10-08 16:49:50|||||||||1
1728406200000|2024-10-08 16:50:00|||||||||1
1728406210000|2024-10-08 16:50:10|||||||||1
1728406230000|2024-10-08 16:50:30|||||||||1
1728406240000|2024-10-08 16:50:40|18797.7|18785.7|18797.9|18785.9|18797.9|18785.9|18797.7|18785.7|6
1728406250000|2024-10-08 16:50:50|18797.7|18785.7|18795.4|18783.4|18797.7|18785.7|18795.2|18783.2|10
1728406260000|2024-10-08 16:51:00|||||||||1
1728406280000|2024-10-08 16:51:20|18792.9|18780.9|18793.9|18781.9|18793.9|18781.9|18792.9|18780.9|5
1728406290000|2024-10-08 16:51:30|18794.1|18782.1|18792.9|18780.9|18794.3|18782.3|18792.9|18780.9|1
1728406300000|2024-10-08 16:51:40|18793.9|18781.9|18792.9|18780.9|18793.9|18781.9|18792.9|18780.9|3
1728406320000|2024-10-08 16:52:00|||||||||1
1728406330000|2024-10-08 16:52:10|18795.2|18783.2|18795.4|18783.4|18795.4|18783.4|18795.2|18783.2|4
1728406360000|2024-10-08 16:52:40|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|0
1728406370000|2024-10-08 16:52:50|18795.4|18783.4|18795.4|18783.4|18795.4|18783.4|18795.4|18783.4|4
1728406380000|2024-10-08 16:53:00|18796.4|18784.4|18797.9|18785.9|18797.9|18785.9|18796.4|18784.4|8
1728406390000|2024-10-08 16:53:10|18797.7|18785.7|18795.4|18783.4|18797.9|18785.9|18795.4|18783.4|11
1728406400000|2024-10-08 16:53:20|18793.8|18781.8|18796.3|18784.3|18796.3|18784.3|18793.8|18781.8|12
1728406410000|2024-10-08 16:53:30|18796.4|18784.4|18795.4|18783.4|18796.5|18784.5|18795.4|18783.4|2
1728406420000|2024-10-08 16:53:40|18795.2|18783.2|18795.4|18783.4|18795.4|18783.4|18795.2|18783.2|0
1728406430000|2024-10-08 16:53:50|18795.2|18783.2|18794|18782|18795.2|18783.2|18794|18782|7
1728406440000|2024-10-08 16:54:00|18792.9|18780.9|18794|18782|18794|18782|18792.9|18780.9|1
1728406460000|2024-10-08 16:54:20|18792.9|18780.9|18794|18782|18794|18782|18792.9|18780.9|0
1728406470000|2024-10-08 16:54:30|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|1
1728406490000|2024-10-08 16:54:50|18794.9|18782.9|18792.9|18780.9|18794.9|18782.9|18792.9|18780.9|1
1728406500000|2024-10-08 16:55:00|18793|18781|18795.4|18783.4|18795.4|18783.4|18793|18781|3
1728406510000|2024-10-08 16:55:10|18795.2|18783.2|18797.5|18785.5|18797.7|18785.7|18795.2|18783.2|24
1728406520000|2024-10-08 16:55:20|||||||||5
1728406550000|2024-10-08 16:55:50|||||||||1
1728406570000|2024-10-08 16:56:10|18797.7|18785.7|18797.5|18785.5|18797.7|18785.7|18797.5|18785.5|6
1728406590000|2024-10-08 16:56:30|18797.7|18785.7|18797.5|18785.5|18798.6|18786.6|18797.5|18785.5|18
1728406610000|2024-10-08 16:56:50|||||||||10
1728406640000|2024-10-08 16:57:20|||||||||1
1728406660000|2024-10-08 16:57:40|||||||||1
1728406670000|2024-10-08 16:57:50|18795.2|18783.2|18795|18783|18795.2|18783.2|18793.8|18781.8|19
1728406720000|2024-10-08 16:58:40|18799.9|18787.9|18799.9|18787.9|18799.9|18787.9|18799.9|18787.9|17
1728406740000|2024-10-08 16:59:00|18797.7|18785.7|18795|18783|18797.7|18785.7|18795|18783|36
1728406750000|2024-10-08 16:59:10|18796.1|18784.1|18797.5|18785.5|18797.5|18785.5|18796.1|18784.1|4
1728406780000|2024-10-08 16:59:40|||||||||3
1728406790000|2024-10-08 16:59:50|18797.4|18785.4|18797.5|18785.5|18797.5|18785.5|18795.2|18783.2|39
1728406800000|2024-10-08 17:00:00|18796.5|18784.5|18795.2|18783.2|18797.5|18785.5|18795.2|18783.2|3
1728406820000|2024-10-08 17:00:20|18796.5|18784.5|18797.6|18785.6|18797.6|18785.6|18796.5|18784.5|6
1728406830000|2024-10-08 17:00:30|||||||||3
1728406840000|2024-10-08 17:00:40|||||||||2
1728406910000|2024-10-08 17:01:50|||||||||1
1728406920000|2024-10-08 17:02:00|||||||||2
1728406940000|2024-10-08 17:02:20|||||||||2
1728406960000|2024-10-08 17:02:40|18804.7|18792.7|18804.9|18792.9|18804.9|18792.9|18803.6|18791.6|27
1728406970000|2024-10-08 17:02:50|18805.1|18793.1|18803.8|18791.8|18805.1|18793.1|18802.6|18790.6|11
1728406980000|2024-10-08 17:03:00|18805.1|18793.1|18806.1|18794.1|18806.1|18794.1|18805.1|18793.1|8
1728406990000|2024-10-08 17:03:10|18807.2|18795.2|18809.7|18797.7|18809.7|18797.7|18807.2|18795.2|14
1728407000000|2024-10-08 17:03:20|18807.6|18795.6|18807.6|18795.6|18807.6|18795.6|18807.6|18795.6|2
1728407010000|2024-10-08 17:03:30|||||||||2
1728407030000|2024-10-08 17:03:50|18807.4|18795.4|18805.1|18793.1|18807.4|18795.4|18805.1|18793.1|11
1728407050000|2024-10-08 17:04:10|||||||||7
1728407060000|2024-10-08 17:04:20|||||||||2
1728407080000|2024-10-08 17:04:40|18806.1|18794.1|18806.1|18794.1|18806.1|18794.1|18806.1|18794.1|5
1728407090000|2024-10-08 17:04:50|18807.4|18795.4|18806.1|18794.1|18807.4|18795.4|18804.9|18792.9|1
1728407100000|2024-10-08 17:05:00|18805.1|18793.1|18805.1|18793.1|18805.1|18793.1|18804.9|18792.9|2
1728407110000|2024-10-08 17:05:10|18810.1|18798.1|18810.1|18798.1|18810.1|18798.1|18810.1|18798.1|6
1728407170000|2024-10-08 17:06:10|18807.9|18795.9|18807.9|18795.9|18807.9|18795.9|18807.9|18795.9|15
1728407180000|2024-10-08 17:06:20|18809|18797|18810.1|18798.1|18810.1|18798.1|18809|18797|3
1728407190000|2024-10-08 17:06:30|18807.6|18795.6|18806.5|18794.5|18807.6|18795.6|18806.3|18794.3|8
1728407200000|2024-10-08 17:06:40|18806.1|18794.1|18805.2|18793.2|18806.3|18794.3|18805.2|18793.2|0
1728407210000|2024-10-08 17:06:50|18804|18792|18807.4|18795.4|18807.4|18795.4|18804|18792|17
1728407220000|2024-10-08 17:07:00|18807.2|18795.2|18805.1|18793.1|18807.4|18795.4|18804.9|18792.9|27
1728407250000|2024-10-08 17:07:30|18806.2|18794.2|18805.1|18793.1|18806.2|18794.2|18805.1|18793.1|7
1728407270000|2024-10-08 17:07:50|||||||||1
1728407290000|2024-10-08 17:08:10|||||||||1
1728407310000|2024-10-08 17:08:30|18804.6|18792.6|18800.1|18788.1|18804.6|18792.6|18799.9|18787.9|21
1728407320000|2024-10-08 17:08:40|18799.9|18787.9|18799.9|18787.9|18799.9|18787.9|18799.9|18787.9|3
1728407330000|2024-10-08 17:08:50|18800.1|18788.1|18800.1|18788.1|18800.1|18788.1|18799.9|18787.9|8
1728407350000|2024-10-08 17:09:10|18799.9|18787.9|18799.9|18787.9|18799.9|18787.9|18799.9|18787.9|0
1728407360000|2024-10-08 17:09:20|18800.1|18788.1|18800.1|18788.1|18800.1|18788.1|18800.1|18788.1|1
1728407370000|2024-10-08 17:09:30|||||||||1
1728407380000|2024-10-08 17:09:40|18799.9|18787.9|18800.1|18788.1|18800.1|18788.1|18799.9|18787.9|4
1728407390000|2024-10-08 17:09:50|18797.9|18785.9|18797.6|18785.6|18797.9|18785.9|18797.6|18785.6|18
1728407400000|2024-10-08 17:10:00|18797.4|18785.4|18795.1|18783.1|18797.4|18785.4|18795.1|18783.1|2
1728407410000|2024-10-08 17:10:10|18794.9|18782.9|18795.1|18783.1|18795.1|18783.1|18794.9|18782.9|10
1728407430000|2024-10-08 17:10:30|||||||||2
1728407440000|2024-10-08 17:10:40|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|1
1728407450000|2024-10-08 17:10:50|18794|18782|18792.9|18780.9|18795.1|18783.1|18792.9|18780.9|23
1728407460000|2024-10-08 17:11:00|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|1
1728407470000|2024-10-08 17:11:10|18790.2|18778.2|18785.4|18773.4|18790.2|18778.2|18785.4|18773.4|22
1728407480000|2024-10-08 17:11:20|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|5
1728407490000|2024-10-08 17:11:30|18786.8|18774.8|18785.4|18773.4|18787.9|18775.9|18784.3|18772.3|12
1728407500000|2024-10-08 17:11:40|18783.2|18771.2|18783|18771|18783.2|18771.2|18783|18771|10
1728407510000|2024-10-08 17:11:50|18781.9|18769.9|18783.2|18771.2|18783.2|18771.2|18781.9|18769.9|3
1728407530000|2024-10-08 17:12:10|||||||||1
1728407540000|2024-10-08 17:12:20|18780.7|18768.7|18781.8|18769.8|18781.8|18769.8|18780.7|18768.7|24
1728407550000|2024-10-08 17:12:30|18780.7|18768.7|18780.7|18768.7|18780.7|18768.7|18780.7|18768.7|2
1728407560000|2024-10-08 17:12:40|18781.8|18769.8|18783.2|18771.2|18783.2|18771.2|18781.8|18769.8|2
1728407570000|2024-10-08 17:12:50|18780.9|18768.9|18780.9|18768.9|18780.9|18768.9|18780.9|18768.9|5
1728407590000|2024-10-08 17:13:10|18780.5|18768.5|18788.2|18776.2|18788.2|18776.2|18780.5|18768.5|46
1728407600000|2024-10-08 17:13:20|18789.3|18777.3|18790.7|18778.7|18790.7|18778.7|18788.2|18776.2|12
1728407610000|2024-10-08 17:13:30|18791.8|18779.8|18791.8|18779.8|18791.8|18779.8|18790.7|18778.7|0
1728407620000|2024-10-08 17:13:40|18790.7|18778.7|18790.7|18778.7|18790.7|18778.7|18790.7|18778.7|0
1728407630000|2024-10-08 17:13:50|18788.2|18776.2|18788.2|18776.2|18788.2|18776.2|18788.2|18776.2|6
1728407640000|2024-10-08 17:14:00|18790.4|18778.4|18790.7|18778.7|18790.7|18778.7|18789.6|18777.6|3
1728407650000|2024-10-08 17:14:10|||||||||33
1728407670000|2024-10-08 17:14:30|||||||||3
1728407680000|2024-10-08 17:14:40|||||||||2
1728407690000|2024-10-08 17:14:50|18790.9|18778.9|18788.5|18776.5|18790.9|18778.9|18788.5|18776.5|5
1728407700000|2024-10-08 17:15:00|18788.4|18776.4|18788.5|18776.5|18788.5|18776.5|18788.4|18776.4|7
1728407710000|2024-10-08 17:15:10|||||||||5
1728407720000|2024-10-08 17:15:20|18789.6|18777.6|18791|18779|18791|18779|18788.5|18776.5|12
1728407730000|2024-10-08 17:15:30|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|14
1728407740000|2024-10-08 17:15:40|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|4
1728407750000|2024-10-08 17:15:50|18786|18774|18783.7|18771.7|18786|18774|18783.7|18771.7|15
1728407760000|2024-10-08 17:16:00|18783.5|18771.5|18780.9|18768.9|18783.7|18771.7|18780.9|18768.9|15
1728407770000|2024-10-08 17:16:10|||||||||5
1728407780000|2024-10-08 17:16:20|||||||||3
1728407790000|2024-10-08 17:16:30|||||||||2
1728407800000|2024-10-08 17:16:40|||||||||1
1728407810000|2024-10-08 17:16:50|||||||||2
1728407820000|2024-10-08 17:17:00|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|18777.1|18765.1|29
1728407830000|2024-10-08 17:17:10|18778.5|18766.5|18779.6|18767.6|18779.6|18767.6|18777.1|18765.1|16
1728407840000|2024-10-08 17:17:20|18778.4|18766.4|18776|18764|18778.4|18766.4|18776|18764|2
1728407850000|2024-10-08 17:17:30|18777.1|18765.1|18776|18764|18777.1|18765.1|18776|18764|8
1728407860000|2024-10-08 17:17:40|18776.2|18764.2|18776|18764|18776.2|18764.2|18776|18764|1
1728407880000|2024-10-08 17:18:00|||||||||1
1728407890000|2024-10-08 17:18:10|18777.3|18765.3|18777.4|18765.4|18778.5|18766.5|18777.3|18765.3|7
1728407900000|2024-10-08 17:18:20|18778.5|18766.5|18778.5|18766.5|18778.5|18766.5|18778.5|18766.5|0
1728407910000|2024-10-08 17:18:30|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|8
1728407920000|2024-10-08 17:18:40|18778.5|18766.5|18783.5|18771.5|18783.5|18771.5|18778.5|18766.5|22
1728407940000|2024-10-08 17:19:00|18784.6|18772.6|18784.9|18772.9|18784.9|18772.9|18784.6|18772.6|2
1728407950000|2024-10-08 17:19:10|18786|18774|18786|18774|18786|18774|18786|18774|0
1728407960000|2024-10-08 17:19:20|||||||||2
1728407970000|2024-10-08 17:19:30|||||||||6
1728408000000|2024-10-08 17:20:00|18784.9|18772.9|18784.9|18772.9|18784.9|18772.9|18784.9|18772.9|11
1728408010000|2024-10-08 17:20:10|18786|18774|18786|18774|18786|18774|18786|18774|1
1728408030000|2024-10-08 17:20:30|||||||||3
1728408040000|2024-10-08 17:20:40|18784.6|18772.6|18783.7|18771.7|18784.6|18772.6|18783.5|18771.5|13
1728408050000|2024-10-08 17:20:50|18783.8|18771.8|18785.2|18773.2|18786.3|18774.3|18783.8|18771.8|3
1728408060000|2024-10-08 17:21:00|18785.1|18773.1|18788.8|18776.8|18788.8|18776.8|18785.1|18773.1|2
1728408070000|2024-10-08 17:21:10|18790.1|18778.1|18791.2|18779.2|18791.2|18779.2|18790.1|18778.1|1
1728408080000|2024-10-08 17:21:20|18790.1|18778.1|18790.1|18778.1|18790.1|18778.1|18790.1|18778.1|2
1728408100000|2024-10-08 17:21:40|18789|18777|18791.3|18779.3|18791.3|18779.3|18789|18777|2
1728408130000|2024-10-08 17:22:10|18792.4|18780.4|18789.9|18777.9|18792.4|18780.4|18788.8|18776.8|8
1728408140000|2024-10-08 17:22:20|18788.8|18776.8|18788.8|18776.8|18789.9|18777.9|18788.8|18776.8|5
1728408150000|2024-10-08 17:22:30|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|18789.6|18777.6|25
1728408160000|2024-10-08 17:22:40|18791|18779|18791|18779|18791|18779|18791|18779|0
1728408170000|2024-10-08 17:22:50|18792.4|18780.4|18791.2|18779.2|18792.4|18780.4|18791.2|18779.2|7
1728408180000|2024-10-08 17:23:00|18791.3|18779.3|18790.1|18778.1|18791.3|18779.3|18789.9|18777.9|2
1728408190000|2024-10-08 17:23:10|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|18790.3|18778.3|0
1728408200000|2024-10-08 17:23:20|18791.2|18779.2|18789.9|18777.9|18791.3|18779.3|18789.9|18777.9|16
1728408210000|2024-10-08 17:23:30|18786|18774|18791|18779|18791|18779|18786|18774|12
1728408220000|2024-10-08 17:23:40|18789.9|18777.9|18789.9|18777.9|18791|18779|18789.8|18777.8|6
1728408240000|2024-10-08 17:24:00|18788.8|18776.8|18789.9|18777.9|18789.9|18777.9|18788.8|18776.8|0
1728408250000|2024-10-08 17:24:10|18788.8|18776.8|18789.9|18777.9|18789.9|18777.9|18788.8|18776.8|2
1728408260000|2024-10-08 17:24:20|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|18789.9|18777.9|0
1728408270000|2024-10-08 17:24:30|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|1
1728408280000|2024-10-08 17:24:40|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|0
1728408290000|2024-10-08 17:24:50|||||||||1
1728408310000|2024-10-08 17:25:10|18793.7|18781.7|18796.2|18784.2|18796.2|18784.2|18793.7|18781.7|6
1728408320000|2024-10-08 17:25:20|18794.9|18782.9|18789|18777|18795.1|18783.1|18786.7|18774.7|35
1728408330000|2024-10-08 17:25:30|18789.2|18777.2|18791.3|18779.3|18791.3|18779.3|18789|18777|8
1728408340000|2024-10-08 17:25:40|18790.3|18778.3|18790.3|18778.3|18790.3|18778.3|18789.2|18777.2|6
1728408350000|2024-10-08 17:25:50|||||||||7
1728408360000|2024-10-08 17:26:00|18789.2|18777.2|18791.3|18779.3|18791.3|18779.3|18789.2|18777.2|1
1728408380000|2024-10-08 17:26:20|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|3
1728408400000|2024-10-08 17:26:40|18787.8|18775.8|18786.5|18774.5|18787.8|18775.8|18786.5|18774.5|15
1728408410000|2024-10-08 17:26:50|||||||||4
1728408420000|2024-10-08 17:27:00|18786.7|18774.7|18786.7|18774.7|18786.7|18774.7|18786.7|18774.7|10
1728408430000|2024-10-08 17:27:10|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|1
1728408440000|2024-10-08 17:27:20|18786.5|18774.5|18786.5|18774.5|18786.7|18774.7|18786.5|18774.5|0
1728408450000|2024-10-08 17:27:30|||||||||1
1728408480000|2024-10-08 17:28:00|18786.7|18774.7|18789|18777|18789.2|18777.2|18786.7|18774.7|7
1728408500000|2024-10-08 17:28:20|||||||||2
1728408510000|2024-10-08 17:28:30|||||||||1
1728408530000|2024-10-08 17:28:50|||||||||9
1728408540000|2024-10-08 17:29:00|||||||||3
1728408560000|2024-10-08 17:29:20|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|9
1728408570000|2024-10-08 17:29:30|18791.5|18779.5|18789.2|18777.2|18791.5|18779.5|18789.2|18777.2|4
1728408580000|2024-10-08 17:29:40|18789|18777|18789|18777|18789|18777|18789|18777|1
1728408590000|2024-10-08 17:29:50|18788.9|18776.9|18789|18777|18789|18777|18788.9|18776.9|24
1728408600000|2024-10-08 17:30:00|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|4
1728408610000|2024-10-08 17:30:10|18791.4|18779.4|18788.9|18776.9|18791.4|18779.4|18788.9|18776.9|13
1728408620000|2024-10-08 17:30:20|18789|18777|18791.4|18779.4|18791.4|18779.4|18789|18777|4
1728408640000|2024-10-08 17:30:40|18791.2|18779.2|18791.5|18779.5|18791.5|18779.5|18791.2|18779.2|1
1728408650000|2024-10-08 17:30:50|18791.4|18779.4|18791.4|18779.4|18791.5|18779.5|18791.4|18779.4|3
1728408660000|2024-10-08 17:31:00|18791.5|18779.5|18791.4|18779.4|18791.5|18779.5|18791.4|18779.4|11
1728408670000|2024-10-08 17:31:10|18791.5|18779.5|18793.9|18781.9|18793.9|18781.9|18791.5|18779.5|6
1728408680000|2024-10-08 17:31:20|||||||||1
1728408690000|2024-10-08 17:31:30|18793.7|18781.7|18793.5|18781.5|18793.7|18781.7|18793.5|18781.5|25
1728408720000|2024-10-08 17:32:00|18793.4|18781.4|18793.5|18781.5|18793.5|18781.5|18793.4|18781.4|0
1728408730000|2024-10-08 17:32:10|||||||||2
1728408740000|2024-10-08 17:32:20|||||||||6
1728408750000|2024-10-08 17:32:30|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|0
1728408770000|2024-10-08 17:32:50|18796|18784|18796|18784|18796|18784|18796|18784|3
1728408780000|2024-10-08 17:33:00|||||||||7
1728408800000|2024-10-08 17:33:20|18794.8|18782.8|18796|18784|18796|18784|18794.8|18782.8|7
1728408810000|2024-10-08 17:33:30|18793.4|18781.4|18793.4|18781.4|18793.4|18781.4|18793.4|18781.4|11
1728408820000|2024-10-08 17:33:40|18794.3|18782.3|18794.3|18782.3|18794.3|18782.3|18794.3|18782.3|19
1728408830000|2024-10-08 17:33:50|18793.2|18781.2|18795.6|18783.6|18795.6|18783.6|18793.2|18781.2|3
1728408840000|2024-10-08 17:34:00|||||||||1
1728408850000|2024-10-08 17:34:10|18798.2|18786.2|18800.7|18788.7|18800.7|18788.7|18798.2|18786.2|20
1728408860000|2024-10-08 17:34:20|18800.6|18788.6|18800.7|18788.7|18800.7|18788.7|18800.6|18788.6|2
1728408880000|2024-10-08 17:34:40|||||||||9
1728408890000|2024-10-08 17:34:50|18800.9|18788.9|18800.9|18788.9|18800.9|18788.9|18800.9|18788.9|0
1728408900000|2024-10-08 17:35:00|18800.7|18788.7|18798.2|18786.2|18800.7|18788.7|18798.2|18786.2|15
1728408910000|2024-10-08 17:35:10|18798.4|18786.4|18797.1|18785.1|18798.4|18786.4|18797.1|18785.1|3
1728408920000|2024-10-08 17:35:20|18799.6|18787.6|18800.7|18788.7|18801.8|18789.8|18799.6|18787.6|31
1728408930000|2024-10-08 17:35:30|18803.1|18791.1|18798.5|18786.5|18803.1|18791.1|18798.5|18786.5|15
1728408940000|2024-10-08 17:35:40|18797.4|18785.4|18796.2|18784.2|18797.5|18785.5|18796.2|18784.2|2
1728408950000|2024-10-08 17:35:50|18796|18784|18796|18784|18796|18784|18796|18784|0
1728408960000|2024-10-08 17:36:00|||||||||1
1728408970000|2024-10-08 17:36:10|18796.2|18784.2|18796.2|18784.2|18796.4|18784.4|18796.2|18784.2|4
1728408980000|2024-10-08 17:36:20|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|3
1728408990000|2024-10-08 17:36:30|18795|18783|18796.4|18784.4|18797.5|18785.5|18793.9|18781.9|19
1728409000000|2024-10-08 17:36:40|18796.2|18784.2|18793.9|18781.9|18796.2|18784.2|18793.9|18781.9|1
1728409020000|2024-10-08 17:37:00|18795|18783|18796.2|18784.2|18796.2|18784.2|18795|18783|4
1728409040000|2024-10-08 17:37:20|||||||||1
1728409050000|2024-10-08 17:37:30|18796|18784|18793.9|18781.9|18796|18784|18793.9|18781.9|9
1728409060000|2024-10-08 17:37:40|18795|18783|18793.9|18781.9|18796|18784|18793.9|18781.9|5
1728409080000|2024-10-08 17:38:00|18794|18782|18793.9|18781.9|18794|18782|18793.9|18781.9|16
1728409090000|2024-10-08 17:38:10|18793.7|18781.7|18791.4|18779.4|18793.7|18781.7|18791.4|18779.4|17
1728409100000|2024-10-08 17:38:20|||||||||2
1728409110000|2024-10-08 17:38:30|18792.6|18780.6|18793.7|18781.7|18793.7|18781.7|18792.6|18780.6|2
1728409120000|2024-10-08 17:38:40|18793.9|18781.9|18796.4|18784.4|18796.4|18784.4|18793.9|18781.9|2
1728409140000|2024-10-08 17:39:00|||||||||1
1728409150000|2024-10-08 17:39:10|18796.5|18784.5|18796.4|18784.4|18796.5|18784.5|18796.4|18784.4|27
1728409160000|2024-10-08 17:39:20|18796.2|18784.2|18796.2|18784.2|18796.2|18784.2|18796.2|18784.2|3
1728409200000|2024-10-08 17:40:00|18796.4|18784.4|18796.2|18784.2|18796.4|18784.4|18796.2|18784.2|1
1728409210000|2024-10-08 17:40:10|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|1
1728409220000|2024-10-08 17:40:20|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|3
1728409240000|2024-10-08 17:40:40|||||||||1
1728409250000|2024-10-08 17:40:50|18797.6|18785.6|18798.9|18786.9|18798.9|18786.9|18797.6|18785.6|6
1728409260000|2024-10-08 17:41:00|18796.5|18784.5|18795.3|18783.3|18796.5|18784.5|18794|18782|4
1728409270000|2024-10-08 17:41:10|||||||||1
1728409280000|2024-10-08 17:41:20|18796.4|18784.4|18795.3|18783.3|18796.4|18784.4|18795.3|18783.3|5
1728409290000|2024-10-08 17:41:30|18794|18782|18796.4|18784.4|18796.4|18784.4|18794|18782|3
1728409300000|2024-10-08 17:41:40|18793.9|18781.9|18793.9|18781.9|18793.9|18781.9|18793.9|18781.9|3
1728409310000|2024-10-08 17:41:50|18795.3|18783.3|18793.9|18781.9|18795.3|18783.3|18793.9|18781.9|3
1728409320000|2024-10-08 17:42:00|18792.8|18780.8|18793.9|18781.9|18793.9|18781.9|18792.8|18780.8|13
1728409330000|2024-10-08 17:42:10|18792.8|18780.8|18792.8|18780.8|18793.9|18781.9|18792.8|18780.8|1
1728409340000|2024-10-08 17:42:20|18791.5|18779.5|18792.8|18780.8|18792.8|18780.8|18791.5|18779.5|9
1728409360000|2024-10-08 17:42:40|18791.7|18779.7|18794|18782|18794|18782|18791.7|18779.7|4
1728409370000|2024-10-08 17:42:50|||||||||2
1728409380000|2024-10-08 17:43:00|18792.8|18780.8|18792.8|18780.8|18794.2|18782.2|18792.8|18780.8|4
1728409390000|2024-10-08 17:43:10|18792.9|18780.9|18796.5|18784.5|18796.5|18784.5|18792.9|18780.9|4
1728409400000|2024-10-08 17:43:20|18796.7|18784.7|18796.5|18784.5|18796.7|18784.7|18796.5|18784.5|4
1728409410000|2024-10-08 17:43:30|18796.7|18784.7|18796.5|18784.5|18797.8|18785.8|18796.5|18784.5|0
1728409420000|2024-10-08 17:43:40|18796.7|18784.7|18796.5|18784.5|18796.7|18784.7|18796.5|18784.5|0
1728409430000|2024-10-08 17:43:50|18796.7|18784.7|18797.5|18785.5|18797.8|18785.8|18796.4|18784.4|16
1728409440000|2024-10-08 17:44:00|18796.4|18784.4|18797.5|18785.5|18797.5|18785.5|18796.4|18784.4|0
1728409450000|2024-10-08 17:44:10|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|1
1728409460000|2024-10-08 17:44:20|18797.8|18785.8|18796.5|18784.5|18798.9|18786.9|18796.5|18784.5|22
1728409470000|2024-10-08 17:44:30|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|0
1728409480000|2024-10-08 17:44:40|||||||||1
1728409500000|2024-10-08 17:45:00|18796.5|18784.5|18795.3|18783.3|18796.5|18784.5|18794.2|18782.2|13
1728409510000|2024-10-08 17:45:10|18796.4|18784.4|18796.5|18784.5|18796.5|18784.5|18795.3|18783.3|2
1728409520000|2024-10-08 17:45:20|18796.7|18784.7|18796.5|18784.5|18796.7|18784.7|18794.2|18782.2|6
1728409530000|2024-10-08 17:45:30|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|14
1728409540000|2024-10-08 17:45:40|18793.9|18781.9|18794|18782|18794|18782|18792.9|18780.9|6
1728409550000|2024-10-08 17:45:50|18795.3|18783.3|18795.3|18783.3|18796.5|18784.5|18794.2|18782.2|3
1728409560000|2024-10-08 17:46:00|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|1
1728409570000|2024-10-08 17:46:10|18794|18782|18791.7|18779.7|18794|18782|18791.7|18779.7|42
1728409580000|2024-10-08 17:46:20|18790.4|18778.4|18791.5|18779.5|18791.5|18779.5|18790.4|18778.4|13
1728409610000|2024-10-08 17:46:50|18792.8|18780.8|18793.9|18781.9|18793.9|18781.9|18792.8|18780.8|44
1728409620000|2024-10-08 17:47:00|18796.1|18784.1|18796.4|18784.4|18796.4|18784.4|18796.1|18784.1|6
1728409630000|2024-10-08 17:47:10|18795.3|18783.3|18796.1|18784.1|18798.6|18786.6|18795.3|18783.3|23
1728409640000|2024-10-08 17:47:20|18797.1|18785.1|18796.1|18784.1|18797.1|18785.1|18796.1|18784.1|12
1728409660000|2024-10-08 17:47:40|18796.2|18784.2|18796.2|18784.2|18796.4|18784.4|18796.2|18784.2|2
1728409670000|2024-10-08 17:47:50|18797.5|18785.5|18796.2|18784.2|18797.5|18785.5|18796.2|18784.2|8
1728409680000|2024-10-08 17:48:00|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|1
1728409690000|2024-10-08 17:48:10|||||||||6
1728409700000|2024-10-08 17:48:20|18797.5|18785.5|18798.9|18786.9|18798.9|18786.9|18797.3|18785.3|10
1728409710000|2024-10-08 17:48:30|18798.7|18786.7|18798.9|18786.9|18800|18788|18798.7|18786.7|41
1728409720000|2024-10-08 17:48:40|18800|18788|18798.9|18786.9|18800|18788|18798.9|18786.9|0
1728409730000|2024-10-08 17:48:50|18798.7|18786.7|18796.5|18784.5|18798.7|18786.7|18796.5|18784.5|6
1728409740000|2024-10-08 17:49:00|||||||||2
1728409750000|2024-10-08 17:49:10|||||||||1
1728409760000|2024-10-08 17:49:20|||||||||8
1728409780000|2024-10-08 17:49:40|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|7
1728409790000|2024-10-08 17:49:50|18794|18782|18794.2|18782.2|18794.2|18782.2|18794|18782|5
1728409800000|2024-10-08 17:50:00|18794.4|18782.4|18796.5|18784.5|18796.7|18784.7|18794.2|18782.2|15
1728409810000|2024-10-08 17:50:10|18794.4|18782.4|18795.4|18783.4|18795.4|18783.4|18794.4|18782.4|6
1728409820000|2024-10-08 17:50:20|18794.4|18782.4|18794.4|18782.4|18794.4|18782.4|18794.4|18782.4|15
1728409830000|2024-10-08 17:50:30|18796.9|18784.9|18795.4|18783.4|18796.9|18784.9|18794.4|18782.4|10
1728409840000|2024-10-08 17:50:40|18794.4|18782.4|18787.2|18775.2|18794.4|18782.4|18787.2|18775.2|11
1728409850000|2024-10-08 17:50:50|18789.4|18777.4|18788.3|18776.3|18789.7|18777.7|18788.3|18776.3|14
1728409860000|2024-10-08 17:51:00|18787.2|18775.2|18791.5|18779.5|18791.5|18779.5|18787.2|18775.2|46
1728409870000|2024-10-08 17:51:10|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|18786.7|18774.7|14
1728409880000|2024-10-08 17:51:20|18789|18777|18787.9|18775.9|18789|18777|18786.7|18774.7|5
1728409890000|2024-10-08 17:51:30|18787.8|18775.8|18786.7|18774.7|18787.8|18775.8|18786.7|18774.7|8
1728409900000|2024-10-08 17:51:40|18786.5|18774.5|18786.9|18774.9|18786.9|18774.9|18786.5|18774.5|20
1728409910000|2024-10-08 17:51:50|18786.5|18774.5|18784.4|18772.4|18786.5|18774.5|18784.4|18772.4|8
1728409920000|2024-10-08 17:52:00|||||||||2
1728409930000|2024-10-08 17:52:10|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|20
1728409940000|2024-10-08 17:52:20|||||||||5
1728409950000|2024-10-08 17:52:30|18785.4|18773.4|18784.4|18772.4|18786.5|18774.5|18784.4|18772.4|2
1728409960000|2024-10-08 17:52:40|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|11
1728409970000|2024-10-08 17:52:50|18785.4|18773.4|18785.4|18773.4|18786.5|18774.5|18785.4|18773.4|7
1728409980000|2024-10-08 17:53:00|18786.5|18774.5|18784.4|18772.4|18786.5|18774.5|18784.4|18772.4|6
1728409990000|2024-10-08 17:53:10|18785.4|18773.4|18784.4|18772.4|18785.4|18773.4|18784.4|18772.4|2
1728410000000|2024-10-08 17:53:20|||||||||10
1728410010000|2024-10-08 17:53:30|18781.9|18769.9|18784|18772|18784|18772|18781.9|18769.9|31
1728410020000|2024-10-08 17:53:40|||||||||5
1728410030000|2024-10-08 17:53:50|||||||||1
1728410050000|2024-10-08 17:54:10|||||||||12
1728410060000|2024-10-08 17:54:20|18781.5|18769.5|18781.5|18769.5|18781.5|18769.5|18781.5|18769.5|6
1728410070000|2024-10-08 17:54:30|18780.4|18768.4|18781.5|18769.5|18781.5|18769.5|18780.4|18768.4|8
1728410080000|2024-10-08 17:54:40|18781.9|18769.9|18784|18772|18784|18772|18781.7|18769.7|14
1728410090000|2024-10-08 17:54:50|18789|18777|18791.5|18779.5|18791.5|18779.5|18789|18777|21
1728410100000|2024-10-08 17:55:00|18789.2|18777.2|18788|18776|18789.2|18777.2|18788|18776|8
1728410110000|2024-10-08 17:55:10|18789|18777|18789.2|18777.2|18789.2|18777.2|18788|18776|2
1728410120000|2024-10-08 17:55:20|18786.9|18774.9|18786.9|18774.9|18787|18775|18786.9|18774.9|15
1728410130000|2024-10-08 17:55:30|18787|18775|18786.9|18774.9|18787|18775|18786.9|18774.9|3
1728410140000|2024-10-08 17:55:40|18787|18775|18787|18775|18787|18775|18786.9|18774.9|0
1728410150000|2024-10-08 17:55:50|||||||||2
1728410160000|2024-10-08 17:56:00|18786.9|18774.9|18782|18770|18787|18775|18781.9|18769.9|16
1728410170000|2024-10-08 17:56:10|18781.9|18769.9|18784.4|18772.4|18784.4|18772.4|18781.9|18769.9|6
1728410180000|2024-10-08 17:56:20|||||||||10
1728410190000|2024-10-08 17:56:30|18781.9|18769.9|18781.9|18769.9|18781.9|18769.9|18781.9|18769.9|15
1728410200000|2024-10-08 17:56:40|18783.1|18771.1|18784.5|18772.5|18787|18775|18781.9|18769.9|16
1728410210000|2024-10-08 17:56:50|18784.4|18772.4|18787|18775|18787|18775|18784.4|18772.4|12
1728410220000|2024-10-08 17:57:00|18788.1|18776.1|18789.4|18777.4|18789.4|18777.4|18788.1|18776.1|8
1728410230000|2024-10-08 17:57:10|||||||||9
1728410240000|2024-10-08 17:57:20|18791.5|18779.5|18789.4|18777.4|18791.5|18779.5|18789.4|18777.4|46
1728410250000|2024-10-08 17:57:30|18789.2|18777.2|18794|18782|18794|18782|18789.2|18777.2|20
1728410260000|2024-10-08 17:57:40|18793.9|18781.9|18791.7|18779.7|18794|18782|18791.7|18779.7|6
1728410270000|2024-10-08 17:57:50|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|7
1728410280000|2024-10-08 17:58:00|18789.2|18777.2|18789.4|18777.4|18791.7|18779.7|18789|18777|34
1728410290000|2024-10-08 17:58:10|18791.9|18779.9|18790.6|18778.6|18791.9|18779.9|18789.4|18777.4|16
1728410300000|2024-10-08 17:58:20|18790.8|18778.8|18790.6|18778.6|18790.8|18778.8|18789.5|18777.5|16
1728410310000|2024-10-08 17:58:30|18789.5|18777.5|18792|18780|18792|18780|18789.5|18777.5|12
1728410320000|2024-10-08 17:58:40|18792.2|18780.2|18792.2|18780.2|18792.2|18780.2|18792.2|18780.2|2
1728410330000|2024-10-08 17:58:50|18789.7|18777.7|18791.9|18779.9|18794.7|18782.7|18789.7|18777.7|22
1728410340000|2024-10-08 17:59:00|18794.5|18782.5|18797|18785|18798.4|18786.4|18794.5|18782.5|70
1728410350000|2024-10-08 17:59:10|18796.9|18784.9|18799|18787|18799.4|18787.4|18796.9|18784.9|85
1728410360000|2024-10-08 17:59:20|18801.2|18789.2|18801.7|18789.7|18801.7|18789.7|18801.2|18789.2|50
1728410370000|2024-10-08 17:59:30|18804|18792|18804.2|18792.2|18805.3|18793.3|18801.9|18789.9|114
1728410380000|2024-10-08 17:59:40|18805.1|18793.1|18810.6|18798.6|18810.6|18798.6|18805.1|18793.1|71
1728410390000|2024-10-08 17:59:50|18810.8|18798.8|18808.1|18796.1|18810.9|18798.9|18808.1|18796.1|131
1728410400000|2024-10-08 18:00:00|18806.8|18794.8|18811.7|18799.7|18811.7|18799.7|18806.8|18794.8|53
1728410410000|2024-10-08 18:00:10|18812.8|18800.8|18815.3|18803.3|18815.3|18803.3|18812.8|18800.8|78
1728410420000|2024-10-08 18:00:20|18813.1|18801.1|18812.8|18800.8|18814.2|18802.2|18812.8|18800.8|24
1728410430000|2024-10-08 18:00:30|||||||||11
1728410450000|2024-10-08 18:00:50|18815|18803|18815|18803|18815|18803|18815|18803|36
1728410460000|2024-10-08 18:01:00|||||||||20
1728410470000|2024-10-08 18:01:10|18815.1|18803.1|18813.9|18801.9|18815.1|18803.1|18812.8|18800.8|25
1728410480000|2024-10-08 18:01:20|18812.8|18800.8|18812.8|18800.8|18812.8|18800.8|18812.8|18800.8|0
1728410490000|2024-10-08 18:01:30|||||||||2
1728410500000|2024-10-08 18:01:40|18810.6|18798.6|18812.8|18800.8|18812.8|18800.8|18810.6|18798.6|16
1728410510000|2024-10-08 18:01:50|18810.6|18798.6|18810.6|18798.6|18810.6|18798.6|18810.6|18798.6|9
1728410520000|2024-10-08 18:02:00|18811.7|18799.7|18807.9|18795.9|18811.7|18799.7|18807.9|18795.9|42
1728410530000|2024-10-08 18:02:10|18807.8|18795.8|18807.9|18795.9|18807.9|18795.9|18807.8|18795.8|48
1728410540000|2024-10-08 18:02:20|18808.1|18796.1|18810.3|18798.3|18810.3|18798.3|18808.1|18796.1|15
1728410550000|2024-10-08 18:02:30|||||||||2
1728410560000|2024-10-08 18:02:40|18807.8|18795.8|18807.8|18795.8|18807.9|18795.9|18807.8|18795.8|3
1728410570000|2024-10-08 18:02:50|18803.1|18791.1|18806.5|18794.5|18806.5|18794.5|18803.1|18791.1|16
1728410580000|2024-10-08 18:03:00|18807.6|18795.6|18807.9|18795.9|18807.9|18795.9|18806.5|18794.5|16
1728410590000|2024-10-08 18:03:10|18808.9|18796.9|18810.1|18798.1|18810.1|18798.1|18807.8|18795.8|5
1728410600000|2024-10-08 18:03:20|18810|18798|18808.9|18796.9|18810|18798|18808.9|18796.9|2
1728410610000|2024-10-08 18:03:30|18810|18798|18810.1|18798.1|18810.1|18798.1|18810|18798|4
1728410620000|2024-10-08 18:03:40|18810.3|18798.3|18812.5|18800.5|18812.5|18800.5|18810.3|18798.3|9
1728410630000|2024-10-08 18:03:50|18812.6|18800.6|18812.5|18800.5|18812.6|18800.6|18812.5|18800.5|12
1728410640000|2024-10-08 18:04:00|18813.6|18801.6|18812.3|18800.3|18814.6|18802.6|18812.1|18800.1|25
1728410650000|2024-10-08 18:04:10|18809.8|18797.8|18809.8|18797.8|18809.8|18797.8|18809.8|18797.8|24
1728410660000|2024-10-08 18:04:20|18810|18798|18810|18798|18810|18798|18810|18798|4
1728410670000|2024-10-08 18:04:30|18809.8|18797.8|18810|18798|18810|18798|18807.6|18795.6|7
1728410680000|2024-10-08 18:04:40|18809.8|18797.8|18808.7|18796.7|18809.8|18797.8|18808.7|18796.7|5
1728410690000|2024-10-08 18:04:50|18807.6|18795.6|18807.6|18795.6|18809.8|18797.8|18807.6|18795.6|22
1728480600000|2024-10-09 13:30:00|18800.7|18788.7|18814|18802|18814|18802|18798.8|18786.8|88
1728480610000|2024-10-09 13:30:10|18815.2|18803.2|18812.7|18800.7|18815.4|18803.4|18810.4|18798.4|27
1728480620000|2024-10-09 13:30:20|18812.9|18800.9|18812.9|18800.9|18815.2|18803.2|18812.4|18800.4|70
1728480630000|2024-10-09 13:30:30|18812.7|18800.7|18807.9|18795.9|18815.2|18803.2|18805.4|18793.4|43
1728480640000|2024-10-09 13:30:40|18806.8|18794.8|18807.9|18795.9|18807.9|18795.9|18806.8|18794.8|15
1728480650000|2024-10-09 13:30:50|18807|18795|18806.7|18794.7|18807|18795|18805.4|18793.4|12
1728480660000|2024-10-09 13:31:00|18806.5|18794.5|18812.9|18800.9|18812.9|18800.9|18806.5|18794.5|22
1728480670000|2024-10-09 13:31:10|18812.7|18800.7|18814|18802|18814|18802|18810.4|18798.4|42
1728480680000|2024-10-09 13:31:20|18815.2|18803.2|18824.9|18812.9|18826|18814|18815.2|18803.2|49
1728480690000|2024-10-09 13:31:30|18822.6|18810.6|18822.2|18810.2|18827.4|18815.4|18822.2|18810.2|78
1728480700000|2024-10-09 13:31:40|18819.9|18807.9|18822.2|18810.2|18827.2|18815.2|18819.9|18807.9|75
1728480710000|2024-10-09 13:31:50|18821.1|18809.1|18807.2|18795.2|18821.1|18809.1|18804.7|18792.7|100
1728480720000|2024-10-09 13:32:00|18807.4|18795.4|18812|18800|18812|18800|18805.1|18793.1|85
1728480730000|2024-10-09 13:32:10|18813.1|18801.1|18813.3|18801.3|18814.5|18802.5|18809.4|18797.4|53
1728480740000|2024-10-09 13:32:20|18811.9|18799.9|18814.4|18802.4|18814.4|18802.4|18810.4|18798.4|12
1728480750000|2024-10-09 13:32:30|18814.5|18802.5|18814.4|18802.4|18814.5|18802.5|18814.4|18802.4|21
1728480760000|2024-10-09 13:32:40|18813.3|18801.3|18808.3|18796.3|18813.3|18801.3|18807.2|18795.2|16
1728480770000|2024-10-09 13:32:50|18809.4|18797.4|18805.8|18793.8|18809.4|18797.4|18804.9|18792.9|13
1728480780000|2024-10-09 13:33:00|18804.7|18792.7|18802|18790|18804.9|18792.9|18802|18790|53
1728480790000|2024-10-09 13:33:10|18804.4|18792.4|18802|18790|18804.4|18792.4|18802|18790|5
1728480800000|2024-10-09 13:33:20|18801.7|18789.7|18799|18787|18802.8|18790.8|18799|18787|26
1728480810000|2024-10-09 13:33:30|18798.8|18786.8|18799|18787|18799.2|18787.2|18798.8|18786.8|17
1728480820000|2024-10-09 13:33:40|18798.8|18786.8|18795.1|18783.1|18798.8|18786.8|18794|18782|22
1728480830000|2024-10-09 13:33:50|18795.3|18783.3|18799|18787|18799|18787|18795.3|18783.3|10
1728480840000|2024-10-09 13:34:00|18797.4|18785.4|18796.5|18784.5|18797.6|18785.6|18796.3|18784.3|7
1728480850000|2024-10-09 13:34:10|18796.7|18784.7|18799|18787|18799|18787|18796.5|18784.5|11
1728480860000|2024-10-09 13:34:20|18799.2|18787.2|18796.7|18784.7|18799.2|18787.2|18796.7|18784.7|16
1728480870000|2024-10-09 13:34:30|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|4
1728480880000|2024-10-09 13:34:40|18798.8|18786.8|18794|18782|18798.8|18786.8|18794|18782|20
1728480890000|2024-10-09 13:34:50|18791.9|18779.9|18788.1|18776.1|18791.9|18779.9|18787.9|18775.9|15
1728480900000|2024-10-09 13:35:00|18786.9|18774.9|18787.9|18775.9|18787.9|18775.9|18785.8|18773.8|21
1728480910000|2024-10-09 13:35:10|18790.4|18778.4|18796.9|18784.9|18797.9|18785.9|18790.4|18778.4|24
1728480920000|2024-10-09 13:35:20|18796.5|18784.5|18792.9|18780.9|18796.5|18784.5|18792.9|18780.9|9
1728480930000|2024-10-09 13:35:30|18791.9|18779.9|18784.5|18772.5|18792.9|18780.9|18784.2|18772.2|50
1728480940000|2024-10-09 13:35:40|18783.3|18771.3|18775.4|18763.4|18783.3|18771.3|18775.4|18763.4|29
1728480950000|2024-10-09 13:35:50|18774.4|18762.4|18768.6|18756.6|18776.9|18764.9|18768.6|18756.6|37
1728480960000|2024-10-09 13:36:00|18769.7|18757.7|18772.2|18760.2|18775.8|18763.8|18769.7|18757.7|35
1728480970000|2024-10-09 13:36:10|18772.6|18760.6|18771.3|18759.3|18773.6|18761.6|18771.3|18759.3|2
1728480980000|2024-10-09 13:36:20|18771.1|18759.1|18774.5|18762.5|18774.7|18762.7|18768.8|18756.8|56
1728480990000|2024-10-09 13:36:30|18772.4|18760.4|18765.4|18753.4|18774.5|18762.5|18765.4|18753.4|39
1728481000000|2024-10-09 13:36:40|18761.1|18749.1|18765.4|18753.4|18765.4|18753.4|18760.4|18748.4|38
1728481010000|2024-10-09 13:36:50|18765.6|18753.6|18766.9|18754.9|18766.9|18754.9|18765.6|18753.6|0
1728481020000|2024-10-09 13:37:00|18764.7|18752.7|18762.2|18750.2|18764.7|18752.7|18758.8|18746.8|27
1728481030000|2024-10-09 13:37:10|18760.8|18748.8|18754.9|18742.9|18760.8|18748.8|18754.9|18742.9|30
1728481040000|2024-10-09 13:37:20|18754.5|18742.5|18751.3|18739.3|18754.5|18742.5|18749.9|18737.9|27
1728481050000|2024-10-09 13:37:30|18749.9|18737.9|18748.5|18736.5|18749.9|18737.9|18742.4|18730.4|44
1728481060000|2024-10-09 13:37:40|18749.7|18737.7|18752.4|18740.4|18755.8|18743.8|18749.7|18737.7|47
1728481070000|2024-10-09 13:37:50|18752.2|18740.2|18752.6|18740.6|18761|18749|18752.2|18740.2|35
1728481080000|2024-10-09 13:38:00|18752.7|18740.7|18757.6|18745.6|18757.6|18745.6|18750.4|18738.4|36
1728481090000|2024-10-09 13:38:10|18758.6|18746.6|18754.2|18742.2|18758.6|18746.6|18753.3|18741.3|29
1728481100000|2024-10-09 13:38:20|18754|18742|18758.8|18746.8|18760.1|18748.1|18754|18742|44
1728481110000|2024-10-09 13:38:30|18759|18747|18754|18742|18760.1|18748.1|18752.9|18740.9|56
1728481120000|2024-10-09 13:38:40|18754.2|18742.2|18757.6|18745.6|18757.6|18745.6|18754|18742|23
1728481130000|2024-10-09 13:38:50|18759|18747|18756.5|18744.5|18759|18747|18756.5|18744.5|21
1728481140000|2024-10-09 13:39:00|18757.6|18745.6|18767.6|18755.6|18768.6|18756.6|18756.5|18744.5|103
1728481150000|2024-10-09 13:39:10|18766.5|18754.5|18765.4|18753.4|18767.6|18755.6|18764.2|18752.2|19
1728481160000|2024-10-09 13:39:20|18766.5|18754.5|18773.6|18761.6|18773.6|18761.6|18765.4|18753.4|41
1728481170000|2024-10-09 13:39:30|18772.6|18760.6|18771|18759|18777|18765|18771|18759|15
1728481180000|2024-10-09 13:39:40|18772|18760|18768.3|18756.3|18773.3|18761.3|18766.9|18754.9|30
1728481190000|2024-10-09 13:39:50|18768.6|18756.6|18772.2|18760.2|18772.2|18760.2|18768.6|18756.6|5
1728481200000|2024-10-09 13:40:00|18771.1|18759.1|18764.7|18752.7|18771.1|18759.1|18764.7|18752.7|16
1728481210000|2024-10-09 13:40:10|18767.6|18755.6|18765.1|18753.1|18767.6|18755.6|18765.1|18753.1|18
1728481220000|2024-10-09 13:40:20|18762.8|18750.8|18761.5|18749.5|18762.8|18750.8|18761.5|18749.5|15
1728481230000|2024-10-09 13:40:30|18765.1|18753.1|18762.8|18750.8|18765.1|18753.1|18762.8|18750.8|4
1728481240000|2024-10-09 13:40:40|18762.6|18750.6|18768.6|18756.6|18768.6|18756.6|18762.6|18750.6|9
1728481250000|2024-10-09 13:40:50|18763.3|18751.3|18764|18752|18766.5|18754.5|18763.3|18751.3|27
1728481260000|2024-10-09 13:41:00|18765.1|18753.1|18762.9|18750.9|18765.3|18753.3|18762.9|18750.9|4
1728481270000|2024-10-09 13:41:10|18764|18752|18760.1|18748.1|18764|18752|18760.1|18748.1|18
1728481280000|2024-10-09 13:41:20|18760.3|18748.3|18764|18752|18764|18752|18759|18747|13
1728481290000|2024-10-09 13:41:30|18762.8|18750.8|18762.6|18750.6|18762.8|18750.8|18760.1|18748.1|3
1728481300000|2024-10-09 13:41:40|18762.9|18750.9|18762.8|18750.8|18765.1|18753.1|18762.8|18750.8|9
1728481310000|2024-10-09 13:41:50|18764|18752|18762.4|18750.4|18764|18752|18762.4|18750.4|11
1728481320000|2024-10-09 13:42:00|18763.7|18751.7|18766|18754|18767|18755|18763.7|18751.7|10
1728481330000|2024-10-09 13:42:10|18766.2|18754.2|18768.3|18756.3|18768.3|18756.3|18766.2|18754.2|4
1728481340000|2024-10-09 13:42:20|18768.5|18756.5|18772.2|18760.2|18772.2|18760.2|18768.5|18756.5|5
1728481350000|2024-10-09 13:42:30|||||||||1
1728481360000|2024-10-09 13:42:40|18769.7|18757.7|18769.9|18757.9|18769.9|18757.9|18769.7|18757.7|10
1728481370000|2024-10-09 13:42:50|18772.1|18760.1|18772.4|18760.4|18772.4|18760.4|18772.1|18760.1|3
1728481380000|2024-10-09 13:43:00|18773.5|18761.5|18773.5|18761.5|18773.5|18761.5|18772.4|18760.4|4
1728481390000|2024-10-09 13:43:10|18774.6|18762.6|18773.8|18761.8|18774.9|18762.9|18773.7|18761.7|5
1728481400000|2024-10-09 13:43:20|18773.7|18761.7|18775.1|18763.1|18775.3|18763.3|18773.7|18761.7|11
1728481410000|2024-10-09 13:43:30|18774.9|18762.9|18776.2|18764.2|18776.2|18764.2|18774.9|18762.9|2
1728481420000|2024-10-09 13:43:40|18776|18764|18774.9|18762.9|18776|18764|18774.9|18762.9|4
1728481430000|2024-10-09 13:43:50|18772.6|18760.6|18777.1|18765.1|18777.2|18765.2|18772.6|18760.6|18
1728481440000|2024-10-09 13:44:00|18777.2|18765.2|18778.3|18766.3|18779.6|18767.6|18777.1|18765.1|9
1728481450000|2024-10-09 13:44:10|18778.5|18766.5|18779.7|18767.7|18780.8|18768.8|18778.5|18766.5|10
1728481460000|2024-10-09 13:44:20|18779.9|18767.9|18779.6|18767.6|18779.9|18767.9|18778.3|18766.3|5
1728481470000|2024-10-09 13:44:30|18778.5|18766.5|18778.7|18766.7|18779.7|18767.7|18777.1|18765.1|14
1728481480000|2024-10-09 13:44:40|18778.5|18766.5|18778.8|18766.8|18779.9|18767.9|18778.5|18766.5|4
1728481490000|2024-10-09 13:44:50|18777.4|18765.4|18776.9|18764.9|18777.4|18765.4|18776.9|18764.9|20
1728481500000|2024-10-09 13:45:00|18777.1|18765.1|18774.7|18762.7|18777.2|18765.2|18772.1|18760.1|14
1728481510000|2024-10-09 13:45:10|18775.8|18763.8|18777.2|18765.2|18778.3|18766.3|18775.8|18763.8|6
1728481520000|2024-10-09 13:45:20|18779.4|18767.4|18780.8|18768.8|18781.9|18769.9|18779.4|18767.4|15
1728481530000|2024-10-09 13:45:30|18781.9|18769.9|18782.2|18770.2|18782.2|18770.2|18781|18769|3
1728481540000|2024-10-09 13:45:40|18782.1|18770.1|18783.1|18771.1|18783.1|18771.1|18781|18769|6
1728481550000|2024-10-09 13:45:50|18781.9|18769.9|18779.7|18767.7|18783.3|18771.3|18779.7|18767.7|7
1728481560000|2024-10-09 13:46:00|18777.2|18765.2|18779.7|18767.7|18780.8|18768.8|18777.2|18765.2|29
1728481570000|2024-10-09 13:46:10|18780.1|18768.1|18779.7|18767.7|18781|18769|18779.7|18767.7|16
1728481580000|2024-10-09 13:46:20|18788.9|18776.9|18779.7|18767.7|18788.9|18776.9|18779.4|18767.4|98
1728481590000|2024-10-09 13:46:30|18780.1|18768.1|18779.7|18767.7|18786.9|18774.9|18778.7|18766.7|50
1728481600000|2024-10-09 13:46:40|18780.8|18768.8|18785.8|18773.8|18785.8|18773.8|18779.6|18767.6|40
1728481610000|2024-10-09 13:46:50|18784.7|18772.7|18782.2|18770.2|18784.7|18772.7|18782.1|18770.1|1
1728481620000|2024-10-09 13:47:00|18783.3|18771.3|18783.3|18771.3|18784.4|18772.4|18782.2|18770.2|4
1728481630000|2024-10-09 13:47:10|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|15
1728481640000|2024-10-09 13:47:20|18779.7|18767.7|18778.7|18766.7|18779.7|18767.7|18778.3|18766.3|2
1728481650000|2024-10-09 13:47:30|18778.3|18766.3|18772.2|18760.2|18778.3|18766.3|18772.1|18760.1|11
1728481660000|2024-10-09 13:47:40|18771.9|18759.9|18769.7|18757.7|18773.3|18761.3|18767.2|18755.2|67
1728481670000|2024-10-09 13:47:50|18769.4|18757.4|18767.2|18755.2|18769.4|18757.4|18767.2|18755.2|7
1728481680000|2024-10-09 13:48:00|18767.1|18755.1|18764.7|18752.7|18767.1|18755.1|18763.3|18751.3|35
1728481690000|2024-10-09 13:48:10|18766.2|18754.2|18767.4|18755.4|18767.4|18755.4|18766.2|18754.2|2
1728481700000|2024-10-09 13:48:20|18767.6|18755.6|18768.8|18756.8|18768.8|18756.8|18766.5|18754.5|4
1728481710000|2024-10-09 13:48:30|18769|18757|18766.5|18754.5|18770.1|18758.1|18765.3|18753.3|18
1728481720000|2024-10-09 13:48:40|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|10
1728481730000|2024-10-09 13:48:50|18772.4|18760.4|18769.9|18757.9|18772.4|18760.4|18769.9|18757.9|25
1728481750000|2024-10-09 13:49:10|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|8
1728481760000|2024-10-09 13:49:20|18771.2|18759.2|18770.3|18758.3|18771.5|18759.5|18770.1|18758.1|20
1728481770000|2024-10-09 13:49:30|18771.5|18759.5|18776.3|18764.3|18776.3|18764.3|18771.5|18759.5|10
1728481780000|2024-10-09 13:49:40|18777.8|18765.8|18782.6|18770.6|18783.7|18771.7|18777.8|18765.8|27
1728481790000|2024-10-09 13:49:50|18783.7|18771.7|18781.5|18769.5|18783.7|18771.7|18781.3|18769.3|6
1728481800000|2024-10-09 13:50:00|18782.6|18770.6|18780.3|18768.3|18782.6|18770.6|18780.3|18768.3|4
1728481810000|2024-10-09 13:50:10|18780.4|18768.4|18781.2|18769.2|18781.5|18769.5|18779|18767|6
1728481820000|2024-10-09 13:50:20|18780.1|18768.1|18782.8|18770.8|18783.7|18771.7|18780.1|18768.1|10
1728481830000|2024-10-09 13:50:30|18782.9|18770.9|18777.6|18765.6|18782.9|18770.9|18777.6|18765.6|14
1728481840000|2024-10-09 13:50:40|18779.7|18767.7|18779.7|18767.7|18780.8|18768.8|18779.7|18767.7|7
1728481850000|2024-10-09 13:50:50|||||||||5
1728481860000|2024-10-09 13:51:00|18779.9|18767.9|18779.9|18767.9|18784.7|18772.7|18779.9|18767.9|23
1728481870000|2024-10-09 13:51:10|18781|18769|18782.4|18770.4|18782.4|18770.4|18781|18769|2
1728481880000|2024-10-09 13:51:20|18781.2|18769.2|18781.2|18769.2|18782.2|18770.2|18781.2|18769.2|5
1728481890000|2024-10-09 13:51:30|18782.2|18770.2|18781.2|18769.2|18782.4|18770.4|18779.9|18767.9|15
1728481900000|2024-10-09 13:51:40|18782.2|18770.2|18781.2|18769.2|18782.2|18770.2|18781.2|18769.2|8
1728481910000|2024-10-09 13:51:50|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|0
1728481920000|2024-10-09 13:52:00|18777.4|18765.4|18776|18764|18777.4|18765.4|18774.7|18762.7|21
1728481930000|2024-10-09 13:52:10|18774.7|18762.7|18781|18769|18781.2|18769.2|18774.7|18762.7|7
1728481940000|2024-10-09 13:52:20|18781.2|18769.2|18779.6|18767.6|18781.2|18769.2|18779.6|18767.6|11
1728481950000|2024-10-09 13:52:30|18780.8|18768.8|18782.6|18770.6|18786.2|18774.2|18780.8|18768.8|32
1728481960000|2024-10-09 13:52:40|18782.4|18770.4|18782.2|18770.2|18782.4|18770.4|18782.2|18770.2|6
1728481970000|2024-10-09 13:52:50|18784.4|18772.4|18782.6|18770.6|18784.7|18772.7|18782.6|18770.6|35
1728481980000|2024-10-09 13:53:00|18783.8|18771.8|18792.4|18780.4|18792.6|18780.6|18783.8|18771.8|13
1728481990000|2024-10-09 13:53:10|18792.6|18780.6|18786.2|18774.2|18792.6|18780.6|18786.2|18774.2|4
1728482000000|2024-10-09 13:53:20|18783.8|18771.8|18784.9|18772.9|18785.1|18773.1|18783.8|18771.8|5
1728482010000|2024-10-09 13:53:30|18782.2|18770.2|18782.2|18770.2|18782.2|18770.2|18782.2|18770.2|4
1728482020000|2024-10-09 13:53:40|18782.4|18770.4|18782.2|18770.2|18782.4|18770.4|18782.2|18770.2|3
1728482030000|2024-10-09 13:53:50|18782.4|18770.4|18783.3|18771.3|18783.3|18771.3|18782.2|18770.2|5
1728482040000|2024-10-09 13:54:00|18782.1|18770.1|18782.1|18770.1|18782.1|18770.1|18782.1|18770.1|0
1728482050000|2024-10-09 13:54:10|18780.8|18768.8|18780.8|18768.8|18780.8|18768.8|18779.7|18767.7|6
1728482060000|2024-10-09 13:54:20|18782.1|18770.1|18780.8|18768.8|18782.1|18770.1|18780.8|18768.8|1
1728482070000|2024-10-09 13:54:30|18781.9|18769.9|18782.1|18770.1|18782.1|18770.1|18779.6|18767.6|6
1728482080000|2024-10-09 13:54:40|18783|18771|18783.1|18771.1|18783.1|18771.1|18783|18771|2
1728482090000|2024-10-09 13:54:50|||||||||1
1728482100000|2024-10-09 13:55:00|18784.2|18772.2|18783.1|18771.1|18784.2|18772.2|18782.1|18770.1|4
1728482110000|2024-10-09 13:55:10|18782.1|18770.1|18782.1|18770.1|18783.1|18771.1|18779.9|18767.9|7
1728482120000|2024-10-09 13:55:20|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|3
1728482130000|2024-10-09 13:55:30|18784.2|18772.2|18784.6|18772.6|18784.6|18772.6|18784.2|18772.2|0
1728482140000|2024-10-09 13:55:40|18788.1|18776.1|18788.3|18776.3|18789.7|18777.7|18787.1|18775.1|5
1728482150000|2024-10-09 13:55:50|18786.2|18774.2|18786.2|18774.2|18787.2|18775.2|18783.5|18771.5|7
1728482160000|2024-10-09 13:56:00|18785.8|18773.8|18782.4|18770.4|18787.2|18775.2|18782.4|18770.4|3
1728482170000|2024-10-09 13:56:10|18782.6|18770.6|18783.7|18771.7|18783.7|18771.7|18782.6|18770.6|3
1728482180000|2024-10-09 13:56:20|18787.1|18775.1|18787.2|18775.2|18787.2|18775.2|18786|18774|10
1728482190000|2024-10-09 13:56:30|18789.7|18777.7|18790.1|18778.1|18790.1|18778.1|18789.7|18777.7|3
1728482200000|2024-10-09 13:56:40|18791.3|18779.3|18791.2|18779.2|18792.6|18780.6|18790.1|18778.1|3
1728482210000|2024-10-09 13:56:50|18790.1|18778.1|18793.7|18781.7|18793.7|18781.7|18790.1|18778.1|13
1728482220000|2024-10-09 13:57:00|18794.7|18782.7|18794.7|18782.7|18794.7|18782.7|18794.7|18782.7|2
1728482230000|2024-10-09 13:57:10|18793.3|18781.3|18793.3|18781.3|18794.6|18782.6|18792.2|18780.2|8
1728482240000|2024-10-09 13:57:20|18792.2|18780.2|18793.3|18781.3|18793.3|18781.3|18792.2|18780.2|2
1728482250000|2024-10-09 13:57:30|18792.2|18780.2|18785.5|18773.5|18793.3|18781.3|18785.3|18773.3|32
1728482260000|2024-10-09 13:57:40|18787.6|18775.6|18783.3|18771.3|18787.6|18775.6|18782.2|18770.2|8
1728482270000|2024-10-09 13:57:50|18786|18774|18790.8|18778.8|18791|18779|18786|18774|30
1728482280000|2024-10-09 13:58:00|18791|18779|18791.2|18779.2|18792.2|18780.2|18791|18779|2
1728482290000|2024-10-09 13:58:10|18791.3|18779.3|18790.1|18778.1|18791.3|18779.3|18790.1|18778.1|76
1728482300000|2024-10-09 13:58:20|18791.2|18779.2|18789|18777|18791.3|18779.3|18789|18777|12
1728482310000|2024-10-09 13:58:30|18790.1|18778.1|18790.3|18778.3|18790.3|18778.3|18790.1|18778.1|0
1728482320000|2024-10-09 13:58:40|18789.9|18777.9|18795.1|18783.1|18795.1|18783.1|18788.8|18776.8|11
1728482330000|2024-10-09 13:58:50|||||||||28
1728482350000|2024-10-09 13:59:10|18794|18782|18795.1|18783.1|18795.1|18783.1|18794|18782|5
1728482360000|2024-10-09 13:59:20|18794|18782|18790.1|18778.1|18794|18782|18790.1|18778.1|4
1728482370000|2024-10-09 13:59:30|18788.8|18776.8|18787.2|18775.2|18788.8|18776.8|18786.2|18774.2|51
1728482380000|2024-10-09 13:59:40|18787.1|18775.1|18785.8|18773.8|18787.1|18775.1|18784.7|18772.7|1
1728482390000|2024-10-09 13:59:50|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|3
1728482400000|2024-10-09 14:00:00|||||||||3
1728482410000|2024-10-09 14:00:10|18785.8|18773.8|18785.1|18773.1|18787.4|18775.4|18784.6|18772.6|13
1728482420000|2024-10-09 14:00:20|18785.3|18773.3|18785.3|18773.3|18785.3|18773.3|18785.3|18773.3|17
1728482430000|2024-10-09 14:00:30|18786.5|18774.5|18785.4|18773.4|18786.7|18774.7|18785.4|18773.4|8
1728482440000|2024-10-09 14:00:40|18787.9|18775.9|18787.9|18775.9|18787.9|18775.9|18787.9|18775.9|2
1728482450000|2024-10-09 14:00:50|18787.8|18775.8|18791.9|18779.9|18791.9|18779.9|18787.8|18775.8|26
1728482460000|2024-10-09 14:01:00|18794.4|18782.4|18794.5|18782.5|18795.4|18783.4|18793.3|18781.3|8
1728482470000|2024-10-09 14:01:10|18794.4|18782.4|18794.2|18782.2|18794.4|18782.4|18793.1|18781.1|9
1728482480000|2024-10-09 14:01:20|18793.1|18781.1|18791.9|18779.9|18793.1|18781.1|18790.8|18778.8|6
1728482490000|2024-10-09 14:01:30|18790.8|18778.8|18791.9|18779.9|18793.1|18781.1|18789.4|18777.4|24
1728482500000|2024-10-09 14:01:40|18792.1|18780.1|18792.1|18780.1|18793.1|18781.1|18792.1|18780.1|4
1728482510000|2024-10-09 14:01:50|18791.9|18779.9|18789.4|18777.4|18791.9|18779.9|18789.4|18777.4|8
1728482520000|2024-10-09 14:02:00|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|0
1728482530000|2024-10-09 14:02:10|||||||||1
1728482540000|2024-10-09 14:02:20|18788.3|18776.3|18785.8|18773.8|18788.3|18776.3|18785.8|18773.8|5
1728482560000|2024-10-09 14:02:40|18788.3|18776.3|18786.3|18774.3|18788.3|18776.3|18785.6|18773.6|53
1728482570000|2024-10-09 14:02:50|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18784|18772|20
1728482580000|2024-10-09 14:03:00|18784|18772|18780.1|18768.1|18785.3|18773.3|18780.1|18768.1|14
1728482590000|2024-10-09 14:03:10|18781.3|18769.3|18780.1|18768.1|18783.8|18771.8|18780.1|18768.1|14
1728482600000|2024-10-09 14:03:20|18781.2|18769.2|18781.2|18769.2|18781.2|18769.2|18779.7|18767.7|11
1728482620000|2024-10-09 14:03:40|||||||||3
1728482630000|2024-10-09 14:03:50|||||||||5
1728482640000|2024-10-09 14:04:00|18779.9|18767.9|18778.7|18766.7|18779.9|18767.9|18778.7|18766.7|4
1728482650000|2024-10-09 14:04:10|18778.5|18766.5|18778.5|18766.5|18778.5|18766.5|18778.5|18766.5|1
1728482660000|2024-10-09 14:04:20|18778.7|18766.7|18774.7|18762.7|18778.7|18766.7|18774.7|18762.7|13
1728482670000|2024-10-09 14:04:30|18776.2|18764.2|18776.2|18764.2|18776.5|18764.5|18775.1|18763.1|8
1728482690000|2024-10-09 14:04:50|18775.8|18763.8|18765.3|18753.3|18775.8|18763.8|18765.3|18753.3|38
1728482700000|2024-10-09 14:05:00|18767.8|18755.8|18759.7|18747.7|18769|18757|18759.7|18747.7|25
1728482710000|2024-10-09 14:05:10|18759.6|18747.6|18763.3|18751.3|18764.4|18752.4|18758.1|18746.1|16
1728482720000|2024-10-09 14:05:20|18762.2|18750.2|18760.8|18748.8|18762.2|18750.2|18759.7|18747.7|8
1728482730000|2024-10-09 14:05:30|18761.2|18749.2|18762.2|18750.2|18762.2|18750.2|18761.2|18749.2|2
1728482740000|2024-10-09 14:05:40|18763.3|18751.3|18763.5|18751.5|18763.5|18751.5|18762.2|18750.2|1
1728482750000|2024-10-09 14:05:50|18761.2|18749.2|18759.7|18747.7|18761.2|18749.2|18759.7|18747.7|13
1728482760000|2024-10-09 14:06:00|18761|18749|18759.9|18747.9|18761|18749|18759.7|18747.7|4
1728482770000|2024-10-09 14:06:10|18758.7|18746.7|18756|18744|18758.7|18746.7|18756|18744|11
1728482780000|2024-10-09 14:06:20|18754.9|18742.9|18756|18744|18756|18744|18753.5|18741.5|8
1728482790000|2024-10-09 14:06:30|18755.8|18743.8|18754.6|18742.6|18758.3|18746.3|18749.7|18737.7|94
1728482800000|2024-10-09 14:06:40|18754.7|18742.7|18749.9|18737.9|18754.7|18742.7|18749.9|18737.9|7
1728482810000|2024-10-09 14:06:50|18751|18739|18751|18739|18751|18739|18751|18739|12
1728482820000|2024-10-09 14:07:00|18751.2|18739.2|18751.2|18739.2|18752.2|18740.2|18751.2|18739.2|9
1728482830000|2024-10-09 14:07:10|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|18751|18739|5
1728482840000|2024-10-09 14:07:20|18752.4|18740.4|18751.2|18739.2|18752.4|18740.4|18751.2|18739.2|5
1728482850000|2024-10-09 14:07:30|18752.6|18740.6|18751|18739|18754.7|18742.7|18751|18739|18
1728482860000|2024-10-09 14:07:40|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|18752.2|18740.2|13
1728482870000|2024-10-09 14:07:50|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|2
1728482880000|2024-10-09 14:08:00|18753.3|18741.3|18752.1|18740.1|18753.3|18741.3|18751|18739|5
1728482890000|2024-10-09 14:08:10|18751|18739|18751|18739|18752.2|18740.2|18751|18739|1
1728482900000|2024-10-09 14:08:20|||||||||5
1728482910000|2024-10-09 14:08:30|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|9
1728482920000|2024-10-09 14:08:40|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|18752.2|18740.2|0
1728482930000|2024-10-09 14:08:50|18751|18739|18752.2|18740.2|18753.3|18741.3|18751|18739|7
1728482940000|2024-10-09 14:09:00|18751.2|18739.2|18746.9|18734.9|18751.2|18739.2|18745.8|18733.8|38
1728482950000|2024-10-09 14:09:10|18746.7|18734.7|18745.3|18733.3|18746.7|18734.7|18745.3|18733.3|4
1728482960000|2024-10-09 14:09:20|18746.5|18734.5|18747.6|18735.6|18748|18736|18745.3|18733.3|9
1728482970000|2024-10-09 14:09:30|18748.7|18736.7|18753|18741|18753|18741|18748.7|18736.7|5
1728482980000|2024-10-09 14:09:40|18754.2|18742.2|18753|18741|18754.2|18742.2|18753|18741|3
1728482990000|2024-10-09 14:09:50|18753.1|18741.1|18755.5|18743.5|18755.5|18743.5|18753.1|18741.1|1
1728483000000|2024-10-09 14:10:00|18756.7|18744.7|18755.6|18743.6|18757.8|18745.8|18755.6|18743.6|3
1728483010000|2024-10-09 14:10:10|18756.9|18744.9|18756.9|18744.9|18758|18746|18756.9|18744.9|4
1728483020000|2024-10-09 14:10:20|18758|18746|18756.9|18744.9|18758|18746|18756.9|18744.9|2
1728483030000|2024-10-09 14:10:30|18758|18746|18758|18746|18758.1|18746.1|18758|18746|0
1728483040000|2024-10-09 14:10:40|18759.4|18747.4|18758|18746|18760.5|18748.5|18756.9|18744.9|5
1728483060000|2024-10-09 14:11:00|18759.2|18747.2|18760.5|18748.5|18760.5|18748.5|18759.2|18747.2|4
1728483070000|2024-10-09 14:11:10|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|4
1728483080000|2024-10-09 14:11:20|18751.9|18739.9|18750.8|18738.8|18751.9|18739.9|18750.8|18738.8|7
1728483090000|2024-10-09 14:11:30|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|5
1728483100000|2024-10-09 14:11:40|||||||||3
1728483110000|2024-10-09 14:11:50|18749.7|18737.7|18749.6|18737.6|18749.7|18737.7|18748.3|18736.3|6
1728483120000|2024-10-09 14:12:00|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|18750.6|18738.6|17
1728483130000|2024-10-09 14:12:10|18750.5|18738.5|18748.1|18736.1|18750.5|18738.5|18748.1|18736.1|11
1728483140000|2024-10-09 14:12:20|18750.3|18738.3|18750.3|18738.3|18750.3|18738.3|18750.3|18738.3|7
1728483150000|2024-10-09 14:12:30|18749|18737|18749.2|18737.2|18749.2|18737.2|18749|18737|2
1728483160000|2024-10-09 14:12:40|18750.5|18738.5|18749.4|18737.4|18750.5|18738.5|18749.2|18737.2|3
1728483170000|2024-10-09 14:12:50|18750.5|18738.5|18748|18736|18750.5|18738.5|18748|18736|1
1728483180000|2024-10-09 14:13:00|18749|18737|18741.5|18729.5|18749.2|18737.2|18740.5|18728.5|63
1728483190000|2024-10-09 14:13:10|18742.8|18730.8|18745.1|18733.1|18745.1|18733.1|18742.8|18730.8|5
1728483210000|2024-10-09 14:13:30|18746.4|18734.4|18747.6|18735.6|18747.6|18735.6|18746.4|18734.4|9
1728483240000|2024-10-09 14:14:00|18748.7|18736.7|18748.9|18736.9|18749.8|18737.8|18748.7|18736.7|5
1728483250000|2024-10-09 14:14:10|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|1
1728483260000|2024-10-09 14:14:20|18748.9|18736.9|18750.3|18738.3|18750.3|18738.3|18748.9|18736.9|4
1728483270000|2024-10-09 14:14:30|18749.2|18737.2|18749|18737|18749.2|18737.2|18749|18737|15
1728483280000|2024-10-09 14:14:40|18747.8|18735.8|18745.6|18733.6|18747.8|18735.8|18745.6|18733.6|6
1728483290000|2024-10-09 14:14:50|18745.5|18733.5|18750.3|18738.3|18750.3|18738.3|18745.5|18733.5|9
1728483300000|2024-10-09 14:15:00|18750.1|18738.1|18750.3|18738.3|18750.3|18738.3|18749|18737|3
1728483310000|2024-10-09 14:15:10|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|3
1728483320000|2024-10-09 14:15:20|18745.3|18733.3|18745.1|18733.1|18746.5|18734.5|18744.9|18732.9|11
1728483330000|2024-10-09 14:15:30|18744|18732|18744|18732|18745.1|18733.1|18744|18732|6
1728483340000|2024-10-09 14:15:40|18745.1|18733.1|18743.9|18731.9|18745.1|18733.1|18743.9|18731.9|2
1728483350000|2024-10-09 14:15:50|18742.8|18730.8|18744|18732|18744|18732|18742.8|18730.8|4
1728483360000|2024-10-09 14:16:00|18743.7|18731.7|18748.7|18736.7|18748.7|18736.7|18743.7|18731.7|13
1728483370000|2024-10-09 14:16:10|18749.9|18737.9|18751.2|18739.2|18751.5|18739.5|18749.9|18737.9|14
1728483380000|2024-10-09 14:16:20|18751.4|18739.4|18750.1|18738.1|18752.4|18740.4|18750.1|18738.1|2
1728483390000|2024-10-09 14:16:30|18749.9|18737.9|18749.9|18737.9|18749.9|18737.9|18749.9|18737.9|0
1728483400000|2024-10-09 14:16:40|18750.1|18738.1|18750.1|18738.1|18750.1|18738.1|18749.9|18737.9|3
1728483410000|2024-10-09 14:16:50|18751.4|18739.4|18751.4|18739.4|18751.4|18739.4|18751.4|18739.4|7
1728483420000|2024-10-09 14:17:00|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|2
1728483430000|2024-10-09 14:17:10|18750.5|18738.5|18751.4|18739.4|18751.4|18739.4|18750.3|18738.3|7
1728483440000|2024-10-09 14:17:20|18750.3|18738.3|18752.8|18740.8|18752.8|18740.8|18750.3|18738.3|2
1728483450000|2024-10-09 14:17:30|18752.6|18740.6|18760.1|18748.1|18760.1|18748.1|18752.6|18740.6|60
1728483460000|2024-10-09 14:17:40|18759.9|18747.9|18759.8|18747.8|18759.9|18747.9|18759.8|18747.8|2
1728483470000|2024-10-09 14:17:50|18760.1|18748.1|18759.8|18747.8|18760.1|18748.1|18759.6|18747.6|9
1728483480000|2024-10-09 14:18:00|18762.3|18750.3|18762.3|18750.3|18763.3|18751.3|18762.3|18750.3|6
1728483490000|2024-10-09 14:18:10|18761|18749|18761|18749|18761|18749|18761|18749|6
1728483500000|2024-10-09 14:18:20|18762.1|18750.1|18762.3|18750.3|18762.3|18750.3|18761.2|18749.2|2
1728483520000|2024-10-09 14:18:40|||||||||4
1728483530000|2024-10-09 14:18:50|18762.1|18750.1|18761.9|18749.9|18762.1|18750.1|18759.8|18747.8|7
1728483540000|2024-10-09 14:19:00|18759.6|18747.6|18760.5|18748.5|18760.5|18748.5|18759.6|18747.6|5
1728483550000|2024-10-09 14:19:10|18760.8|18748.8|18761.9|18749.9|18761.9|18749.9|18760.8|18748.8|1
1728483560000|2024-10-09 14:19:20|18760.8|18748.8|18763.2|18751.2|18763.2|18751.2|18760.8|18748.8|5
1728483580000|2024-10-09 14:19:40|18763|18751|18753.5|18741.5|18763|18751|18753.5|18741.5|43
1728483590000|2024-10-09 14:19:50|18752.4|18740.4|18752.4|18740.4|18752.4|18740.4|18752.4|18740.4|0
1728483600000|2024-10-09 14:20:00|18754.6|18742.6|18754.8|18742.8|18755.8|18743.8|18754.6|18742.6|7
1728483620000|2024-10-09 14:20:20|18748.7|18736.7|18745.3|18733.3|18748.7|18736.7|18743.7|18731.7|11
1728483630000|2024-10-09 14:20:30|||||||||3
1728483640000|2024-10-09 14:20:40|||||||||6
1728483650000|2024-10-09 14:20:50|18747.4|18735.4|18740.3|18728.3|18747.4|18735.4|18740.3|18728.3|34
1728483670000|2024-10-09 14:21:10|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|0
1728483680000|2024-10-09 14:21:20|18741.5|18729.5|18737.8|18725.8|18741.5|18729.5|18737.8|18725.8|9
1728483690000|2024-10-09 14:21:30|18737.6|18725.6|18734|18722|18737.6|18725.6|18734|18722|18
1728483700000|2024-10-09 14:21:40|18733|18721|18732.6|18720.6|18733|18721|18732.6|18720.6|1
1728483710000|2024-10-09 14:21:50|18733.9|18721.9|18738.9|18726.9|18738.9|18726.9|18733.9|18721.9|10
1728483720000|2024-10-09 14:22:00|18739|18727|18745.1|18733.1|18749.8|18737.8|18739|18727|59
1728483730000|2024-10-09 14:22:10|18743.7|18731.7|18746.4|18734.4|18746.4|18734.4|18743.5|18731.5|9
1728483740000|2024-10-09 14:22:20|18746.2|18734.2|18746.2|18734.2|18746.2|18734.2|18746.2|18734.2|1
1728483750000|2024-10-09 14:22:30|||||||||3
1728483760000|2024-10-09 14:22:40|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|0
1728483770000|2024-10-09 14:22:50|18744.9|18732.9|18741.5|18729.5|18747.6|18735.6|18740.1|18728.1|45
1728483780000|2024-10-09 14:23:00|18742.6|18730.6|18734.9|18722.9|18744.8|18732.8|18733.9|18721.9|43
1728483790000|2024-10-09 14:23:10|||||||||1
1728483800000|2024-10-09 14:23:20|||||||||6
1728483810000|2024-10-09 14:23:30|18734.8|18722.8|18732.4|18720.4|18734.8|18722.8|18732.1|18720.1|18
1728483820000|2024-10-09 14:23:40|18719.9|18707.9|18719.8|18707.8|18720.1|18708.1|18719.8|18707.8|88
1728483830000|2024-10-09 14:23:50|18719.9|18707.9|18722.3|18710.3|18722.3|18710.3|18719.9|18707.9|7
1728483840000|2024-10-09 14:24:00|18722.6|18710.6|18720.1|18708.1|18722.6|18710.6|18720.1|18708.1|7
1728483850000|2024-10-09 14:24:10|18722.6|18710.6|18721.4|18709.4|18722.6|18710.6|18721.2|18709.2|10
1728483860000|2024-10-09 14:24:20|18720.1|18708.1|18720.1|18708.1|18720.1|18708.1|18720.1|18708.1|6
1728483870000|2024-10-09 14:24:30|||||||||3
1728483880000|2024-10-09 14:24:40|||||||||4
1728483890000|2024-10-09 14:24:50|18722.6|18710.6|18720.1|18708.1|18722.8|18710.8|18720.1|18708.1|14
1728483900000|2024-10-09 14:25:00|18719.6|18707.6|18717.3|18705.3|18722.3|18710.3|18717.3|18705.3|21
1728483910000|2024-10-09 14:25:10|18718.3|18706.3|18725.5|18713.5|18725.5|18713.5|18718.3|18706.3|12
1728483920000|2024-10-09 14:25:20|18725.3|18713.3|18726.6|18714.6|18726.7|18714.7|18724.4|18712.4|4
1728483930000|2024-10-09 14:25:30|18726.4|18714.4|18734.1|18722.1|18734.2|18722.2|18726.4|18714.4|5
1728483940000|2024-10-09 14:25:40|18732.8|18720.8|18731.4|18719.4|18732.8|18720.8|18730.3|18718.3|9
1728483950000|2024-10-09 14:25:50|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|2
1728483960000|2024-10-09 14:26:00|||||||||1
1728483970000|2024-10-09 14:26:10|18732.8|18720.8|18736.6|18724.6|18736.6|18724.6|18732.8|18720.8|6
1728483980000|2024-10-09 14:26:20|18738|18726|18739.1|18727.1|18739.1|18727.1|18738|18726|3
1728483990000|2024-10-09 14:26:30|18738|18726|18738|18726|18738|18726|18738|18726|1
1728484000000|2024-10-09 14:26:40|18739.4|18727.4|18736.7|18724.7|18739.4|18727.4|18736.7|18724.7|51
1728484010000|2024-10-09 14:26:50|18734.1|18722.1|18730.8|18718.8|18734.1|18722.1|18730.7|18718.7|7
1728484020000|2024-10-09 14:27:00|18729.6|18717.6|18729.4|18717.4|18729.6|18717.6|18729.4|18717.4|0
1728484030000|2024-10-09 14:27:10|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|3
1728484040000|2024-10-09 14:27:20|18728.7|18716.7|18729.8|18717.8|18729.8|18717.8|18728.7|18716.7|52
1728484050000|2024-10-09 14:27:30|18728.7|18716.7|18730.7|18718.7|18731|18719|18728.7|18716.7|3
1728484060000|2024-10-09 14:27:40|18731|18719|18728.3|18716.3|18731|18719|18728.3|18716.3|0
1728484070000|2024-10-09 14:27:50|18729.4|18717.4|18734.4|18722.4|18734.4|18722.4|18729.4|18717.4|3
1728484080000|2024-10-09 14:28:00|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|5
1728484090000|2024-10-09 14:28:10|18735.5|18723.5|18735.8|18723.8|18736.9|18724.9|18735.5|18723.5|1
1728484100000|2024-10-09 14:28:20|18736.9|18724.9|18735.7|18723.7|18736.9|18724.9|18735.7|18723.7|2
1728484110000|2024-10-09 14:28:30|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|2
1728484120000|2024-10-09 14:28:40|18735.8|18723.8|18734.4|18722.4|18735.8|18723.8|18734.4|18722.4|1
1728484130000|2024-10-09 14:28:50|||||||||5
1728484140000|2024-10-09 14:29:00|18731.9|18719.9|18728.3|18716.3|18731.9|18719.9|18728.3|18716.3|8
1728484150000|2024-10-09 14:29:10|18733.2|18721.2|18728.3|18716.3|18733.2|18721.2|18728.3|18716.3|11
1728484160000|2024-10-09 14:29:20|18728.5|18716.5|18696.6|18684.6|18733|18721|18692.8|18680.8|42
1728484170000|2024-10-09 14:29:30|18695.5|18683.5|18701.2|18689.2|18701.2|18689.2|18695.5|18683.5|23
1728484180000|2024-10-09 14:29:40|18702.5|18690.5|18707.3|18695.3|18707.3|18695.3|18702.5|18690.5|17
1728484190000|2024-10-09 14:29:50|18706.2|18694.2|18705.1|18693.1|18707.6|18695.6|18705.1|18693.1|14
1728484200000|2024-10-09 14:30:00|18704.1|18692.1|18708.7|18696.7|18708.7|18696.7|18702.6|18690.6|7
1728484210000|2024-10-09 14:30:10|18709.8|18697.8|18712.6|18700.6|18713.7|18701.7|18709.8|18697.8|12
1728484220000|2024-10-09 14:30:20|18712.5|18700.5|18712.8|18700.8|18712.8|18700.8|18710.3|18698.3|8
1728484230000|2024-10-09 14:30:30|18713|18701|18714.1|18702.1|18714.1|18702.1|18713|18701|1
1728484240000|2024-10-09 14:30:40|18713.9|18701.9|18712.6|18700.6|18717.3|18705.3|18712.6|18700.6|9
1728484250000|2024-10-09 14:30:50|18712.5|18700.5|18707.3|18695.3|18717.3|18705.3|18707.3|18695.3|14
1728484260000|2024-10-09 14:31:00|18708.4|18696.4|18708.5|18696.5|18713.2|18701.2|18708.4|18696.4|15
1728484270000|2024-10-09 14:31:10|18711|18699|18706.2|18694.2|18711|18699|18706.2|18694.2|8
1728484280000|2024-10-09 14:31:20|18706.4|18694.4|18705.3|18693.3|18706.4|18694.4|18705.3|18693.3|4
1728484290000|2024-10-09 14:31:30|18705.1|18693.1|18701.4|18689.4|18705.1|18693.1|18701.4|18689.4|1
1728484300000|2024-10-09 14:31:40|18702.6|18690.6|18699.8|18687.8|18702.6|18690.6|18699.8|18687.8|8
1728484310000|2024-10-09 14:31:50|18698.7|18686.7|18699.8|18687.8|18699.8|18687.8|18698.7|18686.7|0
1728484320000|2024-10-09 14:32:00|18700|18688|18700|18688|18702.5|18690.5|18700|18688|5
1728484330000|2024-10-09 14:32:10|18699.8|18687.8|18698.7|18686.7|18699.8|18687.8|18698.7|18686.7|3
1728484340000|2024-10-09 14:32:20|18696.4|18684.4|18698.9|18686.9|18701.2|18689.2|18696.4|18684.4|27
1728484350000|2024-10-09 14:32:30|18698.7|18686.7|18697.8|18685.8|18698.7|18686.7|18696.6|18684.6|2
1728484360000|2024-10-09 14:32:40|18697.6|18685.6|18700|18688|18700|18688|18696.4|18684.4|17
1728484370000|2024-10-09 14:32:50|18701.2|18689.2|18706.4|18694.4|18706.4|18694.4|18701.2|18689.2|5
1728484380000|2024-10-09 14:33:00|18706.6|18694.6|18708.9|18696.9|18708.9|18696.9|18706.6|18694.6|9
1728484390000|2024-10-09 14:33:10|18706.6|18694.6|18704.1|18692.1|18706.6|18694.6|18704.1|18692.1|7
1728484400000|2024-10-09 14:33:20|18703.7|18691.7|18696.7|18684.7|18703.7|18691.7|18696.7|18684.7|6
1728484410000|2024-10-09 14:33:30|18696.6|18684.6|18699.1|18687.1|18700.3|18688.3|18696.6|18684.6|3
1728484420000|2024-10-09 14:33:40|18700.5|18688.5|18699.1|18687.1|18700.5|18688.5|18698|18686|3
1728484430000|2024-10-09 14:33:50|18700.3|18688.3|18700.5|18688.5|18700.5|18688.5|18699.2|18687.2|0
1728484450000|2024-10-09 14:34:10|18699.1|18687.1|18700.1|18688.1|18700.1|18688.1|18699.1|18687.1|3
1728484460000|2024-10-09 14:34:20|18700.3|18688.3|18694.1|18682.1|18700.3|18688.3|18694.1|18682.1|12
1728484470000|2024-10-09 14:34:30|18695.3|18683.3|18695.5|18683.5|18695.5|18683.5|18695.3|18683.3|0
1728484480000|2024-10-09 14:34:40|18695.1|18683.1|18691.6|18679.6|18695.1|18683.1|18691.6|18679.6|7
1728484490000|2024-10-09 14:34:50|18691.7|18679.7|18695.1|18683.1|18695.1|18683.1|18691.7|18679.7|35
1728484500000|2024-10-09 14:35:00|18694.1|18682.1|18704.8|18692.8|18706|18694|18691.6|18679.6|33
1728484510000|2024-10-09 14:35:10|18704.6|18692.6|18704.6|18692.6|18704.6|18692.6|18704.6|18692.6|4
1728484520000|2024-10-09 14:35:20|18704.8|18692.8|18703.7|18691.7|18704.8|18692.8|18703.7|18691.7|3
1728484530000|2024-10-09 14:35:30|18699.6|18687.6|18702.1|18690.1|18702.1|18690.1|18699.6|18687.6|13
1728484540000|2024-10-09 14:35:40|18703.4|18691.4|18700.9|18688.9|18703.4|18691.4|18700.9|18688.9|2
1728484550000|2024-10-09 14:35:50|18701|18689|18701|18689|18701|18689|18701|18689|3
1728484560000|2024-10-09 14:36:00|18700.9|18688.9|18699.8|18687.8|18701|18689|18699.6|18687.6|5
1728484570000|2024-10-09 14:36:10|18700.9|18688.9|18698.5|18686.5|18701.2|18689.2|18697.3|18685.3|11
1728484580000|2024-10-09 14:36:20|18699.6|18687.6|18698.5|18686.5|18699.6|18687.6|18698.5|18686.5|5
1728484590000|2024-10-09 14:36:30|18698.7|18686.7|18693.5|18681.5|18698.7|18686.7|18693.5|18681.5|10
1728484600000|2024-10-09 14:36:40|18691.4|18679.4|18687.6|18675.6|18691.4|18679.4|18683.9|18671.9|17
1728484610000|2024-10-09 14:36:50|18690|18678|18688.7|18676.7|18690|18678|18688.7|18676.7|3
1728484630000|2024-10-09 14:37:10|18691.4|18679.4|18686.2|18674.2|18692.5|18680.5|18685.1|18673.1|9
1728484640000|2024-10-09 14:37:20|18685.1|18673.1|18683.7|18671.7|18685.1|18673.1|18683.7|18671.7|6
1728484650000|2024-10-09 14:37:30|18684.1|18672.1|18680.1|18668.1|18685.1|18673.1|18680.1|18668.1|22
1728484660000|2024-10-09 14:37:40|18679.1|18667.1|18686.2|18674.2|18686.2|18674.2|18676.8|18664.8|18
1728484670000|2024-10-09 14:37:50|18681.2|18669.2|18687.3|18675.3|18687.3|18675.3|18680.1|18668.1|32
1728484680000|2024-10-09 14:38:00|18688.5|18676.5|18691.2|18679.2|18691.2|18679.2|18688.5|18676.5|4
1728484690000|2024-10-09 14:38:10|18692.3|18680.3|18690.1|18678.1|18692.3|18680.3|18690.1|18678.1|4
1728484700000|2024-10-09 14:38:20|18690|18678|18683.9|18671.9|18691.2|18679.2|18683.9|18671.9|6
1728484710000|2024-10-09 14:38:30|18682.6|18670.6|18685.5|18673.5|18685.5|18673.5|18682.6|18670.6|9
1728484720000|2024-10-09 14:38:40|18687.8|18675.8|18686.6|18674.6|18687.8|18675.8|18686.6|18674.6|3
1728484730000|2024-10-09 14:38:50|18690.2|18678.2|18688|18676|18691.4|18679.4|18688|18676|6
1728484740000|2024-10-09 14:39:00|18687.8|18675.8|18687.8|18675.8|18687.8|18675.8|18686.8|18674.8|3
1728484760000|2024-10-09 14:39:20|18686.8|18674.8|18690.3|18678.3|18690.3|18678.3|18686.8|18674.8|6
1728484770000|2024-10-09 14:39:30|18689.1|18677.1|18690.2|18678.2|18690.2|18678.2|18689.1|18677.1|0
1728484780000|2024-10-09 14:39:40|18689.1|18677.1|18690.3|18678.3|18690.3|18678.3|18689.1|18677.1|1
1728484790000|2024-10-09 14:39:50|18690.2|18678.2|18687.3|18675.3|18690.2|18678.2|18686.2|18674.2|37
1728484800000|2024-10-09 14:40:00|18687.5|18675.5|18689.8|18677.8|18689.8|18677.8|18687.5|18675.5|1
1728484810000|2024-10-09 14:40:10|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|3
1728484820000|2024-10-09 14:40:20|18692.3|18680.3|18692.3|18680.3|18692.5|18680.5|18692.3|18680.3|2
1728484830000|2024-10-09 14:40:30|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|1
1728484840000|2024-10-09 14:40:40|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|1
1728484860000|2024-10-09 14:41:00|18691.2|18679.2|18693.5|18681.5|18693.5|18681.5|18691.2|18679.2|3
1728484870000|2024-10-09 14:41:10|18693|18681|18699.4|18687.4|18699.4|18687.4|18693|18681|16
1728484880000|2024-10-09 14:41:20|18700.5|18688.5|18701.6|18689.6|18701.6|18689.6|18700.5|18688.5|12
1728484890000|2024-10-09 14:41:30|18704.1|18692.1|18703|18691|18706.6|18694.6|18703|18691|29
1728484900000|2024-10-09 14:41:40|18704.1|18692.1|18701.4|18689.4|18704.1|18692.1|18701.4|18689.4|4
1728484910000|2024-10-09 14:41:50|18700.2|18688.2|18702.3|18690.3|18702.3|18690.3|18699.1|18687.1|11
1728484920000|2024-10-09 14:42:00|18702.5|18690.5|18702.5|18690.5|18702.5|18690.5|18702.5|18690.5|5
1728484930000|2024-10-09 14:42:10|18702.3|18690.3|18708.7|18696.7|18708.7|18696.7|18702.3|18690.3|40
1728484940000|2024-10-09 14:42:20|18709.8|18697.8|18709.8|18697.8|18711.1|18699.1|18708.7|18696.7|17
1728484950000|2024-10-09 14:42:30|18708.7|18696.7|18713.4|18701.4|18713.4|18701.4|18708.7|18696.7|15
1728484960000|2024-10-09 14:42:40|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|14
1728484970000|2024-10-09 14:42:50|18713.4|18701.4|18715.9|18703.9|18716.1|18704.1|18713.4|18701.4|20
1728484990000|2024-10-09 14:43:10|18716.1|18704.1|18713.6|18701.6|18716.1|18704.1|18713.6|18701.6|12
1728485000000|2024-10-09 14:43:20|18713.4|18701.4|18714.8|18702.8|18715.9|18703.9|18713.4|18701.4|19
1728485010000|2024-10-09 14:43:30|18715.9|18703.9|18714.8|18702.8|18715.9|18703.9|18713.7|18701.7|3
1728485020000|2024-10-09 14:43:40|18707.3|18695.3|18702.3|18690.3|18707.3|18695.3|18702.3|18690.3|33
1728485030000|2024-10-09 14:43:50|18702.5|18690.5|18705.2|18693.2|18706.2|18694.2|18702.5|18690.5|8
1728485040000|2024-10-09 14:44:00|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|18706.2|18694.2|0
1728485050000|2024-10-09 14:44:10|18707.3|18695.3|18707.3|18695.3|18707.3|18695.3|18706.2|18694.2|3
1728485060000|2024-10-09 14:44:20|18706.2|18694.2|18706.2|18694.2|18707.3|18695.3|18706.2|18694.2|2
1728485070000|2024-10-09 14:44:30|18707.3|18695.3|18703.7|18691.7|18707.3|18695.3|18703.7|18691.7|1
1728485080000|2024-10-09 14:44:40|18703.9|18691.9|18703.7|18691.7|18707.3|18695.3|18703.7|18691.7|7
1728485090000|2024-10-09 14:44:50|18705|18693|18703.9|18691.9|18705|18693|18703.9|18691.9|1
1728485100000|2024-10-09 14:45:00|18703.7|18691.7|18698.9|18686.9|18703.7|18691.7|18698.7|18686.7|11
1728485110000|2024-10-09 14:45:10|18698.7|18686.7|18695.2|18683.2|18698.7|18686.7|18695.2|18683.2|7
1728485120000|2024-10-09 14:45:20|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|3
1728485130000|2024-10-09 14:45:30|18697.8|18685.8|18701.2|18689.2|18702.5|18690.5|18697.8|18685.8|7
1728485150000|2024-10-09 14:45:50|18701.6|18689.6|18701.6|18689.6|18701.6|18689.6|18701.6|18689.6|3
1728485160000|2024-10-09 14:46:00|18702.7|18690.7|18702.7|18690.7|18703.9|18691.9|18701.6|18689.6|6
1728485170000|2024-10-09 14:46:10|18703.7|18691.7|18702.7|18690.7|18703.7|18691.7|18701.6|18689.6|1
1728485180000|2024-10-09 14:46:20|||||||||1
1728485190000|2024-10-09 14:46:30|18701.6|18689.6|18702.7|18690.7|18702.7|18690.7|18701.6|18689.6|0
1728485200000|2024-10-09 14:46:40|18701.6|18689.6|18696.6|18684.6|18701.6|18689.6|18696.6|18684.6|6
1728485210000|2024-10-09 14:46:50|18694.3|18682.3|18694.3|18682.3|18694.3|18682.3|18694.3|18682.3|7
1728485220000|2024-10-09 14:47:00|18694.1|18682.1|18686.9|18674.9|18694.1|18682.1|18686.9|18674.9|22
1728485230000|2024-10-09 14:47:10|18686.8|18674.8|18684.4|18672.4|18686.9|18674.9|18684.4|18672.4|5
1728485240000|2024-10-09 14:47:20|18683.2|18671.2|18687.8|18675.8|18687.8|18675.8|18683.2|18671.2|9
1728485250000|2024-10-09 14:47:30|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|1
1728485260000|2024-10-09 14:47:40|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|0
1728485270000|2024-10-09 14:47:50|||||||||1
1728485280000|2024-10-09 14:48:00|18686.8|18674.8|18684.1|18672.1|18686.8|18674.8|18684.1|18672.1|6
1728485290000|2024-10-09 14:48:10|18685.2|18673.2|18684.1|18672.1|18685.2|18673.2|18684.1|18672.1|2
1728485300000|2024-10-09 14:48:20|18686.4|18674.4|18679.1|18667.1|18686.4|18674.4|18679.1|18667.1|9
1728485310000|2024-10-09 14:48:30|||||||||4
1728485320000|2024-10-09 14:48:40|18685.2|18673.2|18685.2|18673.2|18685.2|18673.2|18685.2|18673.2|16
1728485330000|2024-10-09 14:48:50|18685.3|18673.3|18689.1|18677.1|18689.1|18677.1|18685.3|18673.3|5
1728485340000|2024-10-09 14:49:00|||||||||1
1728485380000|2024-10-09 14:49:40|18690.3|18678.3|18691.6|18679.6|18691.6|18679.6|18690.3|18678.3|5
1728485390000|2024-10-09 14:49:50|18690.3|18678.3|18689.3|18677.3|18692.7|18680.7|18689.3|18677.3|9
1728485400000|2024-10-09 14:50:00|18690.5|18678.5|18691.6|18679.6|18693|18681|18686.6|18674.6|10
1728485410000|2024-10-09 14:50:10|||||||||1
1728485420000|2024-10-09 14:50:20|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|18691.6|18679.6|4
1728485430000|2024-10-09 14:50:30|18693|18681|18693|18681|18693|18681|18693|18681|1
1728485440000|2024-10-09 14:50:40|18694.1|18682.1|18693|18681|18695.5|18683.5|18692.8|18680.8|3
1728485450000|2024-10-09 14:50:50|18694.1|18682.1|18695.5|18683.5|18695.5|18683.5|18694.1|18682.1|0
1728485460000|2024-10-09 14:51:00|18695.3|18683.3|18699.1|18687.1|18700.3|18688.3|18695.3|18683.3|8
1728485470000|2024-10-09 14:51:10|18700.2|18688.2|18700.2|18688.2|18701.4|18689.4|18699.3|18687.3|5
1728485480000|2024-10-09 14:51:20|18698.7|18686.7|18699.1|18687.1|18699.1|18687.1|18698.7|18686.7|4
1728485490000|2024-10-09 14:51:30|18703.4|18691.4|18699.1|18687.1|18707.7|18695.7|18699.1|18687.1|50
1728485500000|2024-10-09 14:51:40|18698.9|18686.9|18698.9|18686.9|18699.1|18687.1|18698.9|18686.9|0
1728485510000|2024-10-09 14:51:50|18700.2|18688.2|18700.2|18688.2|18700.2|18688.2|18699.1|18687.1|0
1728485520000|2024-10-09 14:52:00|18700.3|18688.3|18700.2|18688.2|18700.3|18688.3|18699.1|18687.1|0
1728485530000|2024-10-09 14:52:10|18699.1|18687.1|18699.1|18687.1|18699.1|18687.1|18698.7|18686.7|7
1728485540000|2024-10-09 14:52:20|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|1
1728485550000|2024-10-09 14:52:30|18698.9|18686.9|18698.7|18686.7|18698.9|18686.9|18698.7|18686.7|1
1728485560000|2024-10-09 14:52:40|18695.5|18683.5|18691.6|18679.6|18696.6|18684.6|18691.6|18679.6|7
1728485570000|2024-10-09 14:52:50|18694.1|18682.1|18694.1|18682.1|18694.1|18682.1|18694.1|18682.1|4
1728485580000|2024-10-09 14:53:00|18694.3|18682.3|18694.1|18682.1|18694.3|18682.3|18691.6|18679.6|12
1728485590000|2024-10-09 14:53:10|18693|18681|18692.8|18680.8|18693|18681|18692.8|18680.8|0
1728485600000|2024-10-09 14:53:20|18693|18681|18694.1|18682.1|18694.1|18682.1|18693|18681|0
1728485610000|2024-10-09 14:53:30|18694.3|18682.3|18694.3|18682.3|18694.3|18682.3|18694.3|18682.3|7
1728485620000|2024-10-09 14:53:40|18694.4|18682.4|18694.4|18682.4|18694.4|18682.4|18694.4|18682.4|0
1728485630000|2024-10-09 14:53:50|18693.4|18681.4|18698.4|18686.4|18698.4|18686.4|18693.4|18681.4|10
1728485640000|2024-10-09 14:54:00|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|2
1728485650000|2024-10-09 14:54:10|18696.9|18684.9|18696.9|18684.9|18698.2|18686.2|18696.9|18684.9|2
1728485660000|2024-10-09 14:54:20|||||||||1
1728485670000|2024-10-09 14:54:30|18695.9|18683.9|18695.7|18683.7|18695.9|18683.9|18695.7|18683.7|0
1728485680000|2024-10-09 14:54:40|18694.4|18682.4|18695.7|18683.7|18695.7|18683.7|18693.4|18681.4|1
1728485690000|2024-10-09 14:54:50|18696.9|18684.9|18694.1|18682.1|18696.9|18684.9|18694.1|18682.1|15
1728485700000|2024-10-09 14:55:00|18693.9|18681.9|18692.8|18680.8|18693.9|18681.9|18692.7|18680.7|3
1728485710000|2024-10-09 14:55:10|18691.6|18679.6|18692.8|18680.8|18694.1|18682.1|18691.6|18679.6|4
1728485720000|2024-10-09 14:55:20|18691.4|18679.4|18694.1|18682.1|18694.1|18682.1|18691.4|18679.4|12
1728485730000|2024-10-09 14:55:30|18695.2|18683.2|18693.9|18681.9|18695.2|18683.2|18693.9|18681.9|15
1728485740000|2024-10-09 14:55:40|18695|18683|18695|18683|18695|18683|18695|18683|0
1728485750000|2024-10-09 14:55:50|18695.2|18683.2|18697.7|18685.7|18697.7|18685.7|18693.9|18681.9|4
1728485760000|2024-10-09 14:56:00|18696.6|18684.6|18696.4|18684.4|18697.8|18685.8|18696.4|18684.4|3
1728485770000|2024-10-09 14:56:10|18695.3|18683.3|18692.8|18680.8|18695.5|18683.5|18692.8|18680.8|3
1728485780000|2024-10-09 14:56:20|18700.2|18688.2|18700|18688|18700.2|18688.2|18698.9|18686.9|20
1728485790000|2024-10-09 14:56:30|18700.2|18688.2|18698.9|18686.9|18700.2|18688.2|18698.9|18686.9|0
1728485800000|2024-10-09 14:56:40|18697.7|18685.7|18693.7|18681.7|18697.7|18685.7|18693.7|18681.7|8
1728485810000|2024-10-09 14:56:50|18698.7|18686.7|18698.6|18686.6|18698.7|18686.7|18698.6|18686.6|13
1728485820000|2024-10-09 14:57:00|18698.4|18686.4|18697.1|18685.1|18698.4|18686.4|18697.1|18685.1|6
1728485830000|2024-10-09 14:57:10|18694.8|18682.8|18698.6|18686.6|18698.6|18686.6|18694.8|18682.8|3
1728485840000|2024-10-09 14:57:20|18698.7|18686.7|18700|18688|18700|18688|18698.7|18686.7|0
1728485850000|2024-10-09 14:57:30|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|5
1728485860000|2024-10-09 14:57:40|18698.7|18686.7|18699.8|18687.8|18699.8|18687.8|18698.7|18686.7|1
1728485880000|2024-10-09 14:58:00|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|9
1728485890000|2024-10-09 14:58:10|18703.9|18691.9|18703.7|18691.7|18703.9|18691.9|18702.7|18690.7|4
1728485900000|2024-10-09 14:58:20|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18700.2|18688.2|4
1728485910000|2024-10-09 14:58:30|18701.1|18689.1|18700.2|18688.2|18701.1|18689.1|18698.9|18686.9|6
1728485920000|2024-10-09 14:58:40|18701.2|18689.2|18701.4|18689.4|18701.4|18689.4|18701.2|18689.2|0
1728485940000|2024-10-09 14:59:00|18701.6|18689.6|18703.9|18691.9|18703.9|18691.9|18701.6|18689.6|2
1728485960000|2024-10-09 14:59:20|||||||||2
1728485970000|2024-10-09 14:59:30|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|4
1728485990000|2024-10-09 14:59:50|18700|18688|18695.2|18683.2|18700|18688|18695.2|18683.2|7
1728486000000|2024-10-09 15:00:00|18694.8|18682.8|18694.8|18682.8|18696.1|18684.1|18693.7|18681.7|5
1728486010000|2024-10-09 15:00:10|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|2
1728486020000|2024-10-09 15:00:20|18695.7|18683.7|18696.8|18684.8|18696.8|18684.8|18694.5|18682.5|12
1728486030000|2024-10-09 15:00:30|18697.9|18685.9|18697.9|18685.9|18697.9|18685.9|18697.9|18685.9|2
1728486040000|2024-10-09 15:00:40|18697.7|18685.7|18697.9|18685.9|18698|18686|18697.7|18685.7|10
1728486050000|2024-10-09 15:00:50|18700.5|18688.5|18701.8|18689.8|18701.8|18689.8|18700.5|18688.5|16
1728486060000|2024-10-09 15:01:00|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|0
1728486080000|2024-10-09 15:01:20|||||||||6
1728486090000|2024-10-09 15:01:30|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|4
1728486100000|2024-10-09 15:01:40|18705.5|18693.5|18705.5|18693.5|18705.5|18693.5|18705.5|18693.5|4
1728486110000|2024-10-09 15:01:50|18707.9|18695.9|18707|18695|18708|18696|18706.6|18694.6|8
1728486120000|2024-10-09 15:02:00|18708|18696|18708|18696|18708|18696|18705.7|18693.7|7
1728486130000|2024-10-09 15:02:10|18709.1|18697.1|18702.7|18690.7|18709.1|18697.1|18702.3|18690.3|29
1728486140000|2024-10-09 15:02:20|18702.5|18690.5|18700.2|18688.2|18702.5|18690.5|18697.9|18685.9|17
1728486150000|2024-10-09 15:02:30|18701.4|18689.4|18703.9|18691.9|18703.9|18691.9|18701.4|18689.4|4
1728486160000|2024-10-09 15:02:40|18702.9|18690.9|18705.4|18693.4|18705.4|18693.4|18702.9|18690.9|2
1728486170000|2024-10-09 15:02:50|18704.1|18692.1|18704.1|18692.1|18704.3|18692.3|18704.1|18692.1|1
1728486180000|2024-10-09 15:03:00|18704.5|18692.5|18706.6|18694.6|18706.6|18694.6|18704.5|18692.5|1
1728486200000|2024-10-09 15:03:20|18705.5|18693.5|18702.7|18690.7|18706.6|18694.6|18700.2|18688.2|6
1728486210000|2024-10-09 15:03:30|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|4
1728486230000|2024-10-09 15:03:50|18705.2|18693.2|18705.2|18693.2|18705.2|18693.2|18705.2|18693.2|0
1728486250000|2024-10-09 15:04:10|18706.3|18694.3|18705.2|18693.2|18707.3|18695.3|18705.2|18693.2|3
1728486270000|2024-10-09 15:04:30|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|18706.4|18694.4|3
1728486280000|2024-10-09 15:04:40|18710.2|18698.2|18712.7|18700.7|18712.7|18700.7|18710.2|18698.2|11
1728486290000|2024-10-09 15:04:50|18715.2|18703.2|18710.2|18698.2|18715.2|18703.2|18710|18698|13
1728486300000|2024-10-09 15:05:00|18710|18698|18710.2|18698.2|18710.2|18698.2|18710|18698|1
1728486320000|2024-10-09 15:05:20|18710|18698|18711.3|18699.3|18711.3|18699.3|18710|18698|7
1728486330000|2024-10-09 15:05:30|18710.2|18698.2|18713.8|18701.8|18713.8|18701.8|18710.2|18698.2|7
1728486340000|2024-10-09 15:05:40|||||||||1
1728486350000|2024-10-09 15:05:50|18714.1|18702.1|18721.3|18709.3|18721.3|18709.3|18714.1|18702.1|50
1728486360000|2024-10-09 15:06:00|18723.8|18711.8|18725.4|18713.4|18725.4|18713.4|18723.8|18711.8|13
1728486370000|2024-10-09 15:06:10|18725.5|18713.5|18723|18711|18725.5|18713.5|18723|18711|13
1728486380000|2024-10-09 15:06:20|18720.7|18708.7|18720.7|18708.7|18720.9|18708.9|18720.7|18708.7|8
1728486400000|2024-10-09 15:06:40|18718.4|18706.4|18723|18711|18723|18711|18718.4|18706.4|10
1728486410000|2024-10-09 15:06:50|18720.9|18708.9|18724.5|18712.5|18724.5|18712.5|18720.9|18708.9|10
1728486420000|2024-10-09 15:07:00|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|0
1728486430000|2024-10-09 15:07:10|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|6
1728486440000|2024-10-09 15:07:20|18723.4|18711.4|18724.5|18712.5|18724.5|18712.5|18723.4|18711.4|13
1728486450000|2024-10-09 15:07:30|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|2
1728486460000|2024-10-09 15:07:40|18723.6|18711.6|18722.3|18710.3|18724.6|18712.6|18722.3|18710.3|1
1728486470000|2024-10-09 15:07:50|18724.5|18712.5|18721.1|18709.1|18724.6|18712.6|18721.1|18709.1|4
1728486480000|2024-10-09 15:08:00|18720.9|18708.9|18715.7|18703.7|18720.9|18708.9|18715.7|18703.7|14
1728486490000|2024-10-09 15:08:10|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|1
1728486500000|2024-10-09 15:08:20|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|14
1728486510000|2024-10-09 15:08:30|||||||||1
1728486520000|2024-10-09 15:08:40|18719.8|18707.8|18722.1|18710.1|18723.4|18711.4|18719.8|18707.8|2
1728486530000|2024-10-09 15:08:50|18723.2|18711.2|18724.5|18712.5|18725.7|18713.7|18723.2|18711.2|2
1728486540000|2024-10-09 15:09:00|18725.7|18713.7|18722.3|18710.3|18725.7|18713.7|18722.1|18710.1|2
1728486550000|2024-10-09 15:09:10|18721.3|18709.3|18723.4|18711.4|18723.4|18711.4|18721.1|18709.1|2
1728486560000|2024-10-09 15:09:20|18724.5|18712.5|18724.5|18712.5|18724.6|18712.6|18724.5|18712.5|0
1728486570000|2024-10-09 15:09:30|18725.5|18713.5|18724.5|18712.5|18725.5|18713.5|18724.5|18712.5|3
1728486580000|2024-10-09 15:09:40|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|1
1728486590000|2024-10-09 15:09:50|18724.5|18712.5|18723.4|18711.4|18724.5|18712.5|18723.2|18711.2|2
1728486600000|2024-10-09 15:10:00|||||||||1
1728486610000|2024-10-09 15:10:10|18723.2|18711.2|18723.4|18711.4|18723.4|18711.4|18723.2|18711.2|2
1728486620000|2024-10-09 15:10:20|18725.5|18713.5|18730.9|18718.9|18730.9|18718.9|18725.5|18713.5|9
1728486630000|2024-10-09 15:10:30|18732|18720|18732.1|18720.1|18733.2|18721.2|18730.9|18718.9|20
1728486640000|2024-10-09 15:10:40|18732|18720|18730.9|18718.9|18732|18720|18730.9|18718.9|1
1728486650000|2024-10-09 15:10:50|18727.3|18715.3|18729.5|18717.5|18729.6|18717.6|18727.3|18715.3|10
1728486660000|2024-10-09 15:11:00|18728.4|18716.4|18728.2|18716.2|18728.4|18716.4|18727.3|18715.3|2
1728486670000|2024-10-09 15:11:10|18726.1|18714.1|18726.3|18714.3|18726.3|18714.3|18726.1|18714.1|3
1728486680000|2024-10-09 15:11:20|||||||||4
1728486700000|2024-10-09 15:11:40|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|4
1728486710000|2024-10-09 15:11:50|18723.9|18711.9|18721.6|18709.6|18723.9|18711.9|18721.6|18709.6|5
1728486720000|2024-10-09 15:12:00|18724.1|18712.1|18724.1|18712.1|18724.1|18712.1|18724.1|18712.1|2
1728486730000|2024-10-09 15:12:10|18722.9|18710.9|18722.7|18710.7|18722.9|18710.9|18721.6|18709.6|3
1728486740000|2024-10-09 15:12:20|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|18725.4|18713.4|10
1728486750000|2024-10-09 15:12:30|18727.7|18715.7|18726.6|18714.6|18728.8|18716.8|18726.6|18714.6|1
1728486760000|2024-10-09 15:12:40|18727.7|18715.7|18733.8|18721.8|18733.8|18721.8|18726.6|18714.6|9
1728486770000|2024-10-09 15:12:50|18734.8|18722.8|18735|18723|18735|18723|18734.8|18722.8|7
1728486780000|2024-10-09 15:13:00|18734.8|18722.8|18733.8|18721.8|18735|18723|18733.8|18721.8|5
1728486790000|2024-10-09 15:13:10|18731.4|18719.4|18735.9|18723.9|18735.9|18723.9|18730.2|18718.2|26
1728486800000|2024-10-09 15:13:20|18736.1|18724.1|18736.3|18724.3|18737.3|18725.3|18736.1|18724.1|8
1728486810000|2024-10-09 15:13:30|||||||||2
1728486820000|2024-10-09 15:13:40|18737.9|18725.9|18738.8|18726.8|18738.9|18726.9|18737.9|18725.9|54
1728486830000|2024-10-09 15:13:50|18738.6|18726.6|18735.2|18723.2|18738.6|18726.6|18733.8|18721.8|9
1728486840000|2024-10-09 15:14:00|18733.9|18721.9|18736.3|18724.3|18736.4|18724.4|18733.9|18721.9|3
1728486850000|2024-10-09 15:14:10|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|18733.6|18721.6|14
1728486860000|2024-10-09 15:14:20|18734.8|18722.8|18733.6|18721.6|18736.1|18724.1|18733.6|18721.6|4
1728486870000|2024-10-09 15:14:30|18732.5|18720.5|18746.4|18734.4|18748.6|18736.6|18732.3|18720.3|45
1728486880000|2024-10-09 15:14:40|18748.8|18736.8|18748.9|18736.9|18750|18738|18748.8|18736.8|3
1728486890000|2024-10-09 15:14:50|18748.6|18736.6|18746.3|18734.3|18748.8|18736.8|18746.3|18734.3|6
1728486900000|2024-10-09 15:15:00|||||||||3
1728486910000|2024-10-09 15:15:10|18747.7|18735.7|18747.3|18735.3|18747.7|18735.7|18747.3|18735.3|3
1728486920000|2024-10-09 15:15:20|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|18743.8|18731.8|6
1728486930000|2024-10-09 15:15:30|||||||||4
1728486940000|2024-10-09 15:15:40|18748.4|18736.4|18748.4|18736.4|18748.4|18736.4|18748.4|18736.4|6
1728486950000|2024-10-09 15:15:50|18744.8|18732.8|18743.4|18731.4|18745.9|18733.9|18743.4|18731.4|10
1728486960000|2024-10-09 15:16:00|18744.5|18732.5|18743.4|18731.4|18744.5|18732.5|18743.4|18731.4|1
1728486970000|2024-10-09 15:16:10|18744.5|18732.5|18744.5|18732.5|18744.5|18732.5|18743.4|18731.4|2
1728486980000|2024-10-09 15:16:20|18743.4|18731.4|18743.4|18731.4|18744.5|18732.5|18743.4|18731.4|1
1728487000000|2024-10-09 15:16:40|18745.7|18733.7|18744.5|18732.5|18745.9|18733.9|18744.5|18732.5|14
1728487010000|2024-10-09 15:16:50|18743.4|18731.4|18740.7|18728.7|18743.4|18731.4|18740.7|18728.7|7
1728487020000|2024-10-09 15:17:00|18740.9|18728.9|18737|18725|18740.9|18728.9|18735.6|18723.6|7
1728487030000|2024-10-09 15:17:10|18740.6|18728.6|18740.6|18728.6|18740.6|18728.6|18739.5|18727.5|2
1728487040000|2024-10-09 15:17:20|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|0
1728487050000|2024-10-09 15:17:30|18740.6|18728.6|18738.4|18726.4|18740.6|18728.6|18738.4|18726.4|4
1728487060000|2024-10-09 15:17:40|18738.2|18726.2|18740.7|18728.7|18740.7|18728.7|18738.2|18726.2|1
1728487070000|2024-10-09 15:17:50|18743.1|18731.1|18743.1|18731.1|18743.1|18731.1|18743.1|18731.1|1
1728487080000|2024-10-09 15:18:00|18741.8|18729.8|18741.8|18729.8|18741.8|18729.8|18741.8|18729.8|3
1728487090000|2024-10-09 15:18:10|18740.7|18728.7|18738.2|18726.2|18740.7|18728.7|18738.2|18726.2|2
1728487100000|2024-10-09 15:18:20|18739.3|18727.3|18739.5|18727.5|18739.5|18727.5|18739.3|18727.3|2
1728487110000|2024-10-09 15:18:30|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|0
1728487120000|2024-10-09 15:18:40|18737.3|18725.3|18738.4|18726.4|18738.4|18726.4|18736.1|18724.1|1
1728487140000|2024-10-09 15:19:00|18739.5|18727.5|18735.7|18723.7|18739.5|18727.5|18735.7|18723.7|8
1728487150000|2024-10-09 15:19:10|18725.2|18713.2|18720|18708|18725.2|18713.2|18718.8|18706.8|12
1728487160000|2024-10-09 15:19:20|18719.8|18707.8|18715.2|18703.2|18719.8|18707.8|18715|18703|39
1728487190000|2024-10-09 15:19:50|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|6
1728487200000|2024-10-09 15:20:00|18711.1|18699.1|18711.3|18699.3|18711.3|18699.3|18711.1|18699.1|21
1728487210000|2024-10-09 15:20:10|18710.2|18698.2|18706.4|18694.4|18710.2|18698.2|18706.4|18694.4|8
1728487220000|2024-10-09 15:20:20|18707.9|18695.9|18705.4|18693.4|18707.9|18695.9|18705.4|18693.4|8
1728487230000|2024-10-09 15:20:30|18705.5|18693.5|18706.4|18694.4|18706.6|18694.6|18701.6|18689.6|11
1728487240000|2024-10-09 15:20:40|18702.7|18690.7|18705|18693|18705|18693|18701.3|18689.3|12
1728487250000|2024-10-09 15:20:50|18704.8|18692.8|18702.7|18690.7|18704.8|18692.8|18701.1|18689.1|4
1728487260000|2024-10-09 15:21:00|18703.9|18691.9|18710|18698|18710|18698|18703.9|18691.9|4
1728487270000|2024-10-09 15:21:10|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|1
1728487280000|2024-10-09 15:21:20|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|1
1728487290000|2024-10-09 15:21:30|18713.8|18701.8|18712.7|18700.7|18713.8|18701.8|18711.6|18699.6|5
1728487300000|2024-10-09 15:21:40|18713|18701|18712.7|18700.7|18715.2|18703.2|18711.6|18699.6|3
1728487310000|2024-10-09 15:21:50|18711.6|18699.6|18712.7|18700.7|18712.7|18700.7|18711.6|18699.6|0
1728487330000|2024-10-09 15:22:10|18711.6|18699.6|18715.2|18703.2|18716.3|18704.3|18711.6|18699.6|3
1728487340000|2024-10-09 15:22:20|18716.3|18704.3|18716.3|18704.3|18716.6|18704.6|18716.3|18704.3|2
1728487360000|2024-10-09 15:22:40|18716.6|18704.6|18716.3|18704.3|18717.3|18705.3|18716.3|18704.3|3
1728487370000|2024-10-09 15:22:50|18713.9|18701.9|18714.1|18702.1|18714.1|18702.1|18713|18701|3
1728487380000|2024-10-09 15:23:00|18712.9|18700.9|18713.9|18701.9|18713.9|18701.9|18712.9|18700.9|0
1728487390000|2024-10-09 15:23:10|18712.9|18700.9|18711.4|18699.4|18712.9|18700.9|18711.4|18699.4|1
1728487410000|2024-10-09 15:23:30|18711.1|18699.1|18707.7|18695.7|18711.1|18699.1|18707.7|18695.7|2
1728487430000|2024-10-09 15:23:50|18707.5|18695.5|18707.7|18695.7|18707.7|18695.7|18707.5|18695.5|2
1728487440000|2024-10-09 15:24:00|18706.6|18694.6|18706.6|18694.6|18707.5|18695.5|18706.6|18694.6|4
1728487450000|2024-10-09 15:24:10|18707.9|18695.9|18708.8|18696.8|18708.8|18696.8|18707.7|18695.7|2
1728487460000|2024-10-09 15:24:20|18707.7|18695.7|18715.2|18703.2|18715.2|18703.2|18707.7|18695.7|8
1728487470000|2024-10-09 15:24:30|18716.3|18704.3|18716.3|18704.3|18717.3|18705.3|18716.3|18704.3|4
1728487480000|2024-10-09 15:24:40|18717.3|18705.3|18717.7|18705.7|18717.7|18705.7|18717.3|18705.3|0
1728487490000|2024-10-09 15:24:50|18718.8|18706.8|18718.8|18706.8|18718.8|18706.8|18718.8|18706.8|0
1728487500000|2024-10-09 15:25:00|18721.3|18709.3|18721.4|18709.4|18722.7|18710.7|18721.3|18709.3|5
1728487510000|2024-10-09 15:25:10|18722.5|18710.5|18723.8|18711.8|18723.8|18711.8|18722.5|18710.5|1
1728487520000|2024-10-09 15:25:20|18723.9|18711.9|18726.3|18714.3|18726.3|18714.3|18723.9|18711.9|2
1728487530000|2024-10-09 15:25:30|||||||||1
1728487560000|2024-10-09 15:26:00|18727.7|18715.7|18728.8|18716.8|18728.8|18716.8|18727.7|18715.7|4
1728487570000|2024-10-09 15:26:10|18727.7|18715.7|18727.7|18715.7|18728.8|18716.8|18727.7|18715.7|10
1728487580000|2024-10-09 15:26:20|18726.4|18714.4|18726.6|18714.6|18727.7|18715.7|18726.4|18714.4|8
1728487590000|2024-10-09 15:26:30|||||||||1
1728487610000|2024-10-09 15:26:50|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.4|18718.4|21
1728487620000|2024-10-09 15:27:00|18730.4|18718.4|18725.2|18713.2|18730.4|18718.4|18725.2|18713.2|2
1728487630000|2024-10-09 15:27:10|18724.1|18712.1|18730.4|18718.4|18730.5|18718.5|18724.1|18712.1|14
1728487640000|2024-10-09 15:27:20|18730.2|18718.2|18730.2|18718.2|18730.2|18718.2|18730.2|18718.2|1
1728487660000|2024-10-09 15:27:40|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|1
1728487670000|2024-10-09 15:27:50|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18728.1|18716.1|2
1728487680000|2024-10-09 15:28:00|||||||||1
1728487690000|2024-10-09 15:28:10|18728.9|18716.9|18730.6|18718.6|18730.6|18718.6|18728.9|18716.9|5
1728487700000|2024-10-09 15:28:20|18730.4|18718.4|18729.1|18717.1|18730.4|18718.4|18729.1|18717.1|0
1728487710000|2024-10-09 15:28:30|18730.2|18718.2|18728.1|18716.1|18731.3|18719.3|18728.1|18716.1|3
1728487720000|2024-10-09 15:28:40|18727.9|18715.9|18724.3|18712.3|18727.9|18715.9|18724.3|18712.3|12
1728487730000|2024-10-09 15:28:50|||||||||5
1728487740000|2024-10-09 15:29:00|18724.5|18712.5|18724.1|18712.1|18726.6|18714.6|18724.1|18712.1|23
1728487750000|2024-10-09 15:29:10|18723.1|18711.1|18726.6|18714.6|18726.6|18714.6|18723.1|18711.1|11
1728487760000|2024-10-09 15:29:20|18728.8|18716.8|18729.1|18717.1|18729.1|18717.1|18728.8|18716.8|2
1728487770000|2024-10-09 15:29:30|18727.9|18715.9|18732.5|18720.5|18732.7|18720.7|18727.7|18715.7|14
1728487780000|2024-10-09 15:29:40|18732.7|18720.7|18727.7|18715.7|18733.8|18721.8|18725.4|18713.4|15
1728487790000|2024-10-09 15:29:50|18727.9|18715.9|18727.9|18715.9|18727.9|18715.9|18727.9|18715.9|0
1728487800000|2024-10-09 15:30:00|18728.9|18716.9|18730.4|18718.4|18730.4|18718.4|18728.9|18716.9|1
1728487810000|2024-10-09 15:30:10|18731.6|18719.6|18730.4|18718.4|18731.6|18719.6|18730.4|18718.4|4
1728487820000|2024-10-09 15:30:20|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|0
1728487840000|2024-10-09 15:30:40|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|8
1728487870000|2024-10-09 15:31:10|18728.1|18716.1|18727|18715|18730.6|18718.6|18727|18715|13
1728487880000|2024-10-09 15:31:20|18730.6|18718.6|18730.6|18718.6|18731.6|18719.6|18730.6|18718.6|20
1728487900000|2024-10-09 15:31:40|18731.6|18719.6|18729.3|18717.3|18731.6|18719.6|18729.3|18717.3|1
1728487910000|2024-10-09 15:31:50|18726.8|18714.8|18726.6|18714.6|18726.8|18714.8|18726.6|18714.6|5
1728487920000|2024-10-09 15:32:00|18724.3|18712.3|18724.3|18712.3|18724.3|18712.3|18724.3|18712.3|5
1728487930000|2024-10-09 15:32:10|18723.1|18711.1|18722|18710|18724.1|18712.1|18722|18710|5
1728487950000|2024-10-09 15:32:30|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|6
1728487970000|2024-10-09 15:32:50|18724.3|18712.3|18723.2|18711.2|18724.3|18712.3|18722.2|18710.2|3
1728487980000|2024-10-09 15:33:00|18723.1|18711.1|18724.1|18712.1|18724.1|18712.1|18723.1|18711.1|2
1728488000000|2024-10-09 15:33:20|18723.1|18711.1|18724.1|18712.1|18724.1|18712.1|18723.1|18711.1|1
1728488010000|2024-10-09 15:33:30|18725.2|18713.2|18726.6|18714.6|18727.7|18715.7|18725.2|18713.2|3
1728488020000|2024-10-09 15:33:40|18726.5|18714.5|18723.1|18711.1|18726.5|18714.5|18723.1|18711.1|2
1728488030000|2024-10-09 15:33:50|18724.1|18712.1|18725.6|18713.6|18725.6|18713.6|18723.1|18711.1|0
1728488040000|2024-10-09 15:34:00|18724.5|18712.5|18731.6|18719.6|18731.6|18719.6|18724.5|18712.5|4
1728488050000|2024-10-09 15:34:10|18730.6|18718.6|18732.7|18720.7|18732.7|18720.7|18730.6|18718.6|2
1728488070000|2024-10-09 15:34:30|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|0
1728488090000|2024-10-09 15:34:50|||||||||2
1728488100000|2024-10-09 15:35:00|18730.2|18718.2|18730.2|18718.2|18730.2|18718.2|18729.1|18717.1|3
1728488110000|2024-10-09 15:35:10|18730.4|18718.4|18732.7|18720.7|18732.7|18720.7|18730.4|18718.4|3
1728488120000|2024-10-09 15:35:20|18731.6|18719.6|18732.7|18720.7|18732.7|18720.7|18731.6|18719.6|1
1728488130000|2024-10-09 15:35:30|18732.9|18720.9|18732.7|18720.7|18732.9|18720.9|18732.7|18720.7|0
1728488140000|2024-10-09 15:35:40|18731.6|18719.6|18731.6|18719.6|18732.7|18720.7|18731.6|18719.6|0
1728488150000|2024-10-09 15:35:50|18730.6|18718.6|18731.6|18719.6|18731.6|18719.6|18730.6|18718.6|2
1728488160000|2024-10-09 15:36:00|18732.9|18720.9|18730.7|18718.7|18732.9|18720.9|18730.7|18718.7|11
1728488180000|2024-10-09 15:36:20|18729.7|18717.7|18729.5|18717.5|18729.7|18717.7|18729.5|18717.5|0
1728488190000|2024-10-09 15:36:30|18729.3|18717.3|18729.5|18717.5|18729.5|18717.5|18729.3|18717.3|2
1728488210000|2024-10-09 15:36:50|||||||||2
1728488220000|2024-10-09 15:37:00|18729.3|18717.3|18728.2|18716.2|18729.5|18717.5|18728.2|18716.2|2
1728488240000|2024-10-09 15:37:20|18728.4|18716.4|18732|18720|18732|18720|18728.4|18716.4|3
1728488260000|2024-10-09 15:37:40|18733.1|18721.1|18734.5|18722.5|18734.5|18722.5|18733.1|18721.1|1
1728488270000|2024-10-09 15:37:50|18733.4|18721.4|18733.2|18721.2|18734.5|18722.5|18733.2|18721.2|4
1728488280000|2024-10-09 15:38:00|18733.4|18721.4|18734.5|18722.5|18734.7|18722.7|18733.4|18721.4|1
1728488290000|2024-10-09 15:38:10|||||||||1
1728488300000|2024-10-09 15:38:20|18733.4|18721.4|18732|18720|18733.4|18721.4|18732|18720|3
1728488310000|2024-10-09 15:38:30|18730.9|18718.9|18733.4|18721.4|18734.5|18722.5|18730.9|18718.9|4
1728488320000|2024-10-09 15:38:40|18732|18720|18732|18720|18732|18720|18732|18720|2
1728488330000|2024-10-09 15:38:50|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18732.2|18720.2|1
1728488340000|2024-10-09 15:39:00|18733.2|18721.2|18736.8|18724.8|18736.8|18724.8|18733.2|18721.2|2
1728488350000|2024-10-09 15:39:10|18730.6|18718.6|18728.2|18716.2|18730.6|18718.6|18728.2|18716.2|12
1728488360000|2024-10-09 15:39:20|18728.1|18716.1|18729.3|18717.3|18729.3|18717.3|18728.1|18716.1|1
1728488380000|2024-10-09 15:39:40|18729.5|18717.5|18726.6|18714.6|18729.5|18717.5|18726.6|18714.6|3
1728488390000|2024-10-09 15:39:50|18724.5|18712.5|18724.1|18712.1|18724.5|18712.5|18724.1|18712.1|1
1728488400000|2024-10-09 15:40:00|18726.3|18714.3|18729.1|18717.1|18729.1|18717.1|18725.2|18713.2|5
1728488410000|2024-10-09 15:40:10|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|1
1728488430000|2024-10-09 15:40:30|18729.1|18717.1|18726.8|18714.8|18729.3|18717.3|18726.8|18714.8|4
1728488450000|2024-10-09 15:40:50|||||||||3
1728488460000|2024-10-09 15:41:00|18727.9|18715.9|18728.1|18716.1|18729.1|18717.1|18727.9|18715.9|9
1728488470000|2024-10-09 15:41:10|18728.4|18716.4|18730.6|18718.6|18732|18720|18728.4|18716.4|5
1728488480000|2024-10-09 15:41:20|18730.7|18718.7|18730.6|18718.6|18730.7|18718.7|18730.6|18718.6|0
1728488490000|2024-10-09 15:41:30|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|0
1728488500000|2024-10-09 15:41:40|18730.6|18718.6|18737|18725|18737|18725|18729.5|18717.5|17
1728488510000|2024-10-09 15:41:50|18734.7|18722.7|18734.5|18722.5|18734.7|18722.7|18734.5|18722.5|1
1728488520000|2024-10-09 15:42:00|18732|18720|18734.7|18722.7|18734.7|18722.7|18732|18720|6
1728488530000|2024-10-09 15:42:10|18734.3|18722.3|18733.1|18721.1|18734.3|18722.3|18733.1|18721.1|3
1728488550000|2024-10-09 15:42:30|18733.2|18721.2|18735.6|18723.6|18735.6|18723.6|18733.2|18721.2|1
1728488560000|2024-10-09 15:42:40|18734.5|18722.5|18735.6|18723.6|18735.6|18723.6|18734.5|18722.5|0
1728488580000|2024-10-09 15:43:00|18734.5|18722.5|18730.6|18718.6|18734.5|18722.5|18729.5|18717.5|5
1728488590000|2024-10-09 15:43:10|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|4
1728488600000|2024-10-09 15:43:20|||||||||1
1728488610000|2024-10-09 15:43:30|18733.1|18721.1|18733.1|18721.1|18733.2|18721.2|18732|18720|7
1728488620000|2024-10-09 15:43:40|18734.3|18722.3|18735.6|18723.6|18735.6|18723.6|18732|18720|8
1728488630000|2024-10-09 15:43:50|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|0
1728488640000|2024-10-09 15:44:00|||||||||1
1728488660000|2024-10-09 15:44:20|18730.9|18718.9|18735.6|18723.6|18735.6|18723.6|18730.9|18718.9|20
1728488670000|2024-10-09 15:44:30|18735.9|18723.9|18736.8|18724.8|18737|18725|18735.9|18723.9|1
1728488690000|2024-10-09 15:44:50|18735.7|18723.7|18734.5|18722.5|18736.8|18724.8|18734.5|18722.5|4
1728488700000|2024-10-09 15:45:00|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18733.2|18721.2|5
1728488710000|2024-10-09 15:45:10|18737|18725|18737|18725|18737|18725|18737|18725|2
1728488720000|2024-10-09 15:45:20|18735.7|18723.7|18733.1|18721.1|18737|18725|18732|18720|11
1728488730000|2024-10-09 15:45:30|18733.2|18721.2|18733.2|18721.2|18733.4|18721.4|18733.1|18721.1|2
1728488740000|2024-10-09 15:45:40|18733.4|18721.4|18735.6|18723.6|18735.6|18723.6|18733.4|18721.4|5
1728488750000|2024-10-09 15:45:50|18736.6|18724.6|18737|18725|18737|18725|18736.6|18724.6|0
1728488760000|2024-10-09 15:46:00|18735.9|18723.9|18734.7|18722.7|18735.9|18723.9|18734.7|18722.7|7
1728488780000|2024-10-09 15:46:20|18733.4|18721.4|18738.8|18726.8|18738.8|18726.8|18733.4|18721.4|11
1728488790000|2024-10-09 15:46:30|18739.9|18727.9|18742.4|18730.4|18742.4|18730.4|18739.9|18727.9|4
1728488810000|2024-10-09 15:46:50|18746.3|18734.3|18747.7|18735.7|18749.9|18737.9|18746.3|18734.3|12
1728488820000|2024-10-09 15:47:00|18747.4|18735.4|18747.4|18735.4|18747.5|18735.5|18746.3|18734.3|1
1728488830000|2024-10-09 15:47:10|18749.9|18737.9|18749.9|18737.9|18749.9|18737.9|18748.8|18736.8|4
1728488840000|2024-10-09 15:47:20|18748.8|18736.8|18748.4|18736.4|18748.8|18736.8|18746.3|18734.3|6
1728488850000|2024-10-09 15:47:30|18748.8|18736.8|18751.1|18739.1|18751.1|18739.1|18748.8|18736.8|11
1728488860000|2024-10-09 15:47:40|18752.2|18740.2|18751.3|18739.3|18752.4|18740.4|18751.3|18739.3|1
1728488870000|2024-10-09 15:47:50|18750.9|18738.9|18747.2|18735.2|18752.4|18740.4|18747.2|18735.2|21
1728488880000|2024-10-09 15:48:00|18746.1|18734.1|18746.3|18734.3|18748.4|18736.4|18746.1|18734.1|8
1728488890000|2024-10-09 15:48:10|18743.8|18731.8|18744.9|18732.9|18745.9|18733.9|18743.8|18731.8|6
1728488900000|2024-10-09 15:48:20|||||||||1
1728488910000|2024-10-09 15:48:30|18745.9|18733.9|18745.9|18733.9|18745.9|18733.9|18745.9|18733.9|1
1728488920000|2024-10-09 15:48:40|18748.1|18736.1|18745.9|18733.9|18748.2|18736.2|18745.9|18733.9|8
1728488930000|2024-10-09 15:48:50|18747|18735|18748.4|18736.4|18749.5|18737.5|18747|18735|3
1728488940000|2024-10-09 15:49:00|18749.5|18737.5|18749.5|18737.5|18749.5|18737.5|18749.5|18737.5|3
1728488950000|2024-10-09 15:49:10|18749.7|18737.7|18749.9|18737.9|18749.9|18737.9|18749.7|18737.7|0
1728488960000|2024-10-09 15:49:20|18755.6|18743.6|18755.6|18743.6|18755.7|18743.7|18755.6|18743.6|12
1728488970000|2024-10-09 15:49:30|18755.7|18743.7|18750.9|18738.9|18755.7|18743.7|18750.9|18738.9|7
1728488980000|2024-10-09 15:49:40|18748.4|18736.4|18747|18735|18748.4|18736.4|18747|18735|1
1728488990000|2024-10-09 15:49:50|18744.7|18732.7|18745.9|18733.9|18745.9|18733.9|18744.7|18732.7|5
1728489000000|2024-10-09 15:50:00|18744.9|18732.9|18747|18735|18747|18735|18744.5|18732.5|4
1728489010000|2024-10-09 15:50:10|18747.4|18735.4|18748.2|18736.2|18748.2|18736.2|18747|18735|3
1728489020000|2024-10-09 15:50:20|18748.4|18736.4|18748.4|18736.4|18748.4|18736.4|18748.4|18736.4|2
1728489030000|2024-10-09 15:50:30|18747.2|18735.2|18744.9|18732.9|18747.2|18735.2|18742.5|18730.5|10
1728489040000|2024-10-09 15:50:40|18743.8|18731.8|18743.8|18731.8|18743.8|18731.8|18743.8|18731.8|3
1728489050000|2024-10-09 15:50:50|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|18744.9|18732.9|0
1728489060000|2024-10-09 15:51:00|18745|18733|18747.4|18735.4|18747.4|18735.4|18745|18733|3
1728489070000|2024-10-09 15:51:10|18746.3|18734.3|18745|18733|18746.3|18734.3|18745|18733|1
1728489080000|2024-10-09 15:51:20|18745.2|18733.2|18746.3|18734.3|18746.3|18734.3|18745.2|18733.2|3
1728489090000|2024-10-09 15:51:30|18746.5|18734.5|18746.3|18734.3|18747.4|18735.4|18745|18733|10
1728489100000|2024-10-09 15:51:40|18746.1|18734.1|18745|18733|18746.1|18734.1|18745|18733|0
1728489110000|2024-10-09 15:51:50|18744.9|18732.9|18742.4|18730.4|18744.9|18732.9|18742.4|18730.4|4
1728489120000|2024-10-09 15:52:00|18742.5|18730.5|18743.8|18731.8|18743.8|18731.8|18742.5|18730.5|1
1728489130000|2024-10-09 15:52:10|18743.6|18731.6|18741.3|18729.3|18743.6|18731.6|18741.3|18729.3|2
1728489140000|2024-10-09 15:52:20|||||||||1
1728489150000|2024-10-09 15:52:30|18743.4|18731.4|18743.6|18731.6|18743.6|18731.6|18743.4|18731.4|1
1728489160000|2024-10-09 15:52:40|18743.8|18731.8|18743.8|18731.8|18744.9|18732.9|18741.3|18729.3|4
1728489170000|2024-10-09 15:52:50|18742.7|18730.7|18740.2|18728.2|18742.7|18730.7|18740.2|18728.2|3
1728489200000|2024-10-09 15:53:20|18740|18728|18740|18728|18740|18728|18740|18728|0
1728489210000|2024-10-09 15:53:30|18741.3|18729.3|18743.8|18731.8|18743.8|18731.8|18741.3|18729.3|1
1728489220000|2024-10-09 15:53:40|18744.9|18732.9|18747.5|18735.5|18747.5|18735.5|18744.9|18732.9|5
1728489230000|2024-10-09 15:53:50|||||||||3
1728489240000|2024-10-09 15:54:00|18748.6|18736.6|18751.3|18739.3|18751.3|18739.3|18748.6|18736.6|8
1728489270000|2024-10-09 15:54:30|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|1
1728489280000|2024-10-09 15:54:40|18748.8|18736.8|18751.3|18739.3|18751.3|18739.3|18748.8|18736.8|9
1728489290000|2024-10-09 15:54:50|18750.9|18738.9|18752.4|18740.4|18752.4|18740.4|18749.9|18737.9|2
1728489300000|2024-10-09 15:55:00|18751.3|18739.3|18751.3|18739.3|18752.4|18740.4|18751.3|18739.3|14
1728489310000|2024-10-09 15:55:10|18747.9|18735.9|18747.4|18735.4|18748.6|18736.6|18747.4|18735.4|4
1728489320000|2024-10-09 15:55:20|18749.7|18737.7|18751.3|18739.3|18751.3|18739.3|18748.6|18736.6|6
1728489330000|2024-10-09 15:55:30|18750.9|18738.9|18751.3|18739.3|18751.3|18739.3|18750.9|18738.9|1
1728489340000|2024-10-09 15:55:40|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|9
1728489350000|2024-10-09 15:55:50|||||||||2
1728489360000|2024-10-09 15:56:00|18752.9|18740.9|18751.6|18739.6|18752.9|18740.9|18751.5|18739.5|15
1728489370000|2024-10-09 15:56:10|18756.5|18744.5|18754|18742|18756.5|18744.5|18754|18742|17
1728489380000|2024-10-09 15:56:20|18752.9|18740.9|18755.2|18743.2|18755.2|18743.2|18752.9|18740.9|2
1728489390000|2024-10-09 15:56:30|||||||||1
1728489400000|2024-10-09 15:56:40|18754|18742|18752.7|18740.7|18754|18742|18752.7|18740.7|4
1728489430000|2024-10-09 15:57:10|18750.6|18738.6|18749.1|18737.1|18750.6|18738.6|18749.1|18737.1|10
1728489440000|2024-10-09 15:57:20|18747.7|18735.7|18746.6|18734.6|18747.7|18735.7|18746.6|18734.6|3
1728489450000|2024-10-09 15:57:30|18747.7|18735.7|18746.6|18734.6|18747.7|18735.7|18746.6|18734.6|5
1728489460000|2024-10-09 15:57:40|18745.6|18733.6|18745.2|18733.2|18745.6|18733.6|18745.2|18733.2|3
1728489470000|2024-10-09 15:57:50|18745.6|18733.6|18746.6|18734.6|18746.6|18734.6|18745.6|18733.6|1
1728489480000|2024-10-09 15:58:00|18747.7|18735.7|18750.2|18738.2|18750.2|18738.2|18747.7|18735.7|5
1728489490000|2024-10-09 15:58:10|18751.3|18739.3|18751.3|18739.3|18754.1|18742.1|18750.2|18738.2|7
1728489500000|2024-10-09 15:58:20|18751.5|18739.5|18753.8|18741.8|18755.2|18743.2|18751.5|18739.5|0
1728489510000|2024-10-09 15:58:30|18752.7|18740.7|18754|18742|18755|18743|18752.7|18740.7|3
1728489520000|2024-10-09 15:58:40|18752.7|18740.7|18752.7|18740.7|18752.7|18740.7|18752.7|18740.7|1
1728489530000|2024-10-09 15:58:50|18754.1|18742.1|18758.6|18746.6|18758.6|18746.6|18754.1|18742.1|12
1728489550000|2024-10-09 15:59:10|18757.5|18745.5|18753.8|18741.8|18757.5|18745.5|18753.8|18741.8|10
1728489560000|2024-10-09 15:59:20|18751.3|18739.3|18749.1|18737.1|18751.3|18739.3|18749.1|18737.1|9
1728489570000|2024-10-09 15:59:30|18751.3|18739.3|18752.7|18740.7|18752.7|18740.7|18751.3|18739.3|3
1728489580000|2024-10-09 15:59:40|18753.8|18741.8|18753.8|18741.8|18755.2|18743.2|18753.8|18741.8|3
1728489590000|2024-10-09 15:59:50|18752.7|18740.7|18753.8|18741.8|18753.8|18741.8|18752.7|18740.7|1
1728489600000|2024-10-09 16:00:00|18752.7|18740.7|18753.8|18741.8|18753.8|18741.8|18752.7|18740.7|4
1728489630000|2024-10-09 16:00:30|18752.7|18740.7|18755|18743|18755|18743|18752.7|18740.7|3
1728489650000|2024-10-09 16:00:50|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|2
1728489680000|2024-10-09 16:01:20|18756.3|18744.3|18756.3|18744.3|18756.3|18744.3|18756.3|18744.3|7
1728489690000|2024-10-09 16:01:30|18752.4|18740.4|18752.4|18740.4|18752.4|18740.4|18752.4|18740.4|4
1728489700000|2024-10-09 16:01:40|18749.9|18737.9|18748.8|18736.8|18749.9|18737.9|18748.8|18736.8|6
1728489720000|2024-10-09 16:02:00|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|0
1728489730000|2024-10-09 16:02:10|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|1
1728489750000|2024-10-09 16:02:30|18746.5|18734.5|18745|18733|18746.5|18734.5|18745|18733|12
1728489760000|2024-10-09 16:02:40|18745.2|18733.2|18745|18733|18745.2|18733.2|18745|18733|0
1728489770000|2024-10-09 16:02:50|18744.9|18732.9|18745|18733|18745|18733|18744.9|18732.9|1
1728489780000|2024-10-09 16:03:00|18744.9|18732.9|18745|18733|18745|18733|18744.9|18732.9|2
1728489790000|2024-10-09 16:03:10|18749.3|18737.3|18749.9|18737.9|18752.4|18740.4|18747.4|18735.4|8
1728489800000|2024-10-09 16:03:20|18750.9|18738.9|18749.9|18737.9|18750.9|18738.9|18749.9|18737.9|0
1728489820000|2024-10-09 16:03:40|18752.4|18740.4|18752.4|18740.4|18752.4|18740.4|18752.4|18740.4|3
1728489830000|2024-10-09 16:03:50|18753.4|18741.4|18753.6|18741.6|18753.6|18741.6|18753.4|18741.4|8
1728489840000|2024-10-09 16:04:00|18755|18743|18752.4|18740.4|18755|18743|18752.4|18740.4|3
1728489880000|2024-10-09 16:04:40|18750|18738|18750|18738|18750|18738|18750|18738|2
1728489900000|2024-10-09 16:05:00|18752.4|18740.4|18751.3|18739.3|18752.4|18740.4|18751.3|18739.3|3
1728489910000|2024-10-09 16:05:10|18752.4|18740.4|18750|18738|18752.4|18740.4|18750|18738|3
1728489920000|2024-10-09 16:05:20|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|1
1728489940000|2024-10-09 16:05:40|18747.7|18735.7|18745.4|18733.4|18747.7|18735.7|18745.4|18733.4|3
1728489950000|2024-10-09 16:05:50|18744.2|18732.2|18747.7|18735.7|18747.7|18735.7|18742.7|18730.7|7
1728489960000|2024-10-09 16:06:00|18747.5|18735.5|18746.3|18734.3|18747.5|18735.5|18745.2|18733.2|4
1728489970000|2024-10-09 16:06:10|18747.7|18735.7|18747.7|18735.7|18747.7|18735.7|18747.7|18735.7|0
1728489980000|2024-10-09 16:06:20|18747.5|18735.5|18746.3|18734.3|18747.5|18735.5|18746.3|18734.3|4
1728489990000|2024-10-09 16:06:30|18747.4|18735.4|18747.7|18735.7|18747.7|18735.7|18747.4|18735.4|0
1728490000000|2024-10-09 16:06:40|18746.3|18734.3|18747.7|18735.7|18747.7|18735.7|18746.3|18734.3|3
1728490010000|2024-10-09 16:06:50|18745.2|18733.2|18745.2|18733.2|18745.2|18733.2|18745.2|18733.2|1
1728490020000|2024-10-09 16:07:00|18744|18732|18744|18732|18744|18732|18744|18732|1
1728490030000|2024-10-09 16:07:10|18745.2|18733.2|18745.2|18733.2|18745.2|18733.2|18745.2|18733.2|0
1728490040000|2024-10-09 16:07:20|18745.4|18733.4|18746.7|18734.7|18749|18737|18745.4|18733.4|5
1728490050000|2024-10-09 16:07:30|18749.2|18737.2|18749.2|18737.2|18751.5|18739.5|18749|18737|2
1728490060000|2024-10-09 16:07:40|18750.2|18738.2|18750.4|18738.4|18751.7|18739.7|18750.2|18738.2|0
1728490070000|2024-10-09 16:07:50|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|0
1728490080000|2024-10-09 16:08:00|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|2
1728490090000|2024-10-09 16:08:10|18750.2|18738.2|18749.2|18737.2|18750.2|18738.2|18746.7|18734.7|3
1728490100000|2024-10-09 16:08:20|18748.8|18736.8|18749.2|18737.2|18749.2|18737.2|18747.6|18735.6|1
1728490110000|2024-10-09 16:08:30|18750.2|18738.2|18753.8|18741.8|18753.8|18741.8|18750.2|18738.2|11
1728490130000|2024-10-09 16:08:50|18752.7|18740.7|18754.2|18742.2|18754.2|18742.2|18752.7|18740.7|4
1728490140000|2024-10-09 16:09:00|18753.1|18741.1|18750.2|18738.2|18753.1|18741.1|18749.2|18737.2|12
1728490150000|2024-10-09 16:09:10|18749.2|18737.2|18746.7|18734.7|18749.2|18737.2|18746.7|18734.7|7
1728490160000|2024-10-09 16:09:20|18747.7|18735.7|18747.7|18735.7|18747.7|18735.7|18747.7|18735.7|1
1728490170000|2024-10-09 16:09:30|||||||||1
1728490180000|2024-10-09 16:09:40|||||||||1
1728490190000|2024-10-09 16:09:50|18745.6|18733.6|18745.4|18733.4|18745.6|18733.6|18745.2|18733.2|4
1728490200000|2024-10-09 16:10:00|18745.2|18733.2|18747.7|18735.7|18747.7|18735.7|18745.2|18733.2|1
1728490210000|2024-10-09 16:10:10|||||||||1
1728490220000|2024-10-09 16:10:20|18747.6|18735.6|18740.6|18728.6|18747.6|18735.6|18740.6|18728.6|8
1728490230000|2024-10-09 16:10:30|18741.7|18729.7|18741.8|18729.8|18743.1|18731.1|18741.7|18729.7|6
1728490250000|2024-10-09 16:10:50|18740.8|18728.8|18741.8|18729.8|18743.1|18731.1|18740.8|18728.8|2
1728490280000|2024-10-09 16:11:20|18740.8|18728.8|18741.8|18729.8|18741.8|18729.8|18740.8|18728.8|1
1728490290000|2024-10-09 16:11:30|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|0
1728490300000|2024-10-09 16:11:40|18740.6|18728.6|18740.4|18728.4|18740.6|18728.6|18740.4|18728.4|4
1728490310000|2024-10-09 16:11:50|18738.1|18726.1|18740.6|18728.6|18740.6|18728.6|18738.1|18726.1|3
1728490320000|2024-10-09 16:12:00|18740.4|18728.4|18740.6|18728.6|18740.6|18728.6|18740.4|18728.4|3
1728490370000|2024-10-09 16:12:50|18739.5|18727.5|18743.1|18731.1|18743.1|18731.1|18739.5|18727.5|7
1728490400000|2024-10-09 16:13:20|18745.6|18733.6|18745.4|18733.4|18745.6|18733.6|18745.4|18733.4|5
1728490410000|2024-10-09 16:13:30|18745.6|18733.6|18743.3|18731.3|18745.6|18733.6|18743.3|18731.3|7
1728490430000|2024-10-09 16:13:50|18741.7|18729.7|18741.8|18729.8|18742.7|18730.7|18741.7|18729.7|4
1728490440000|2024-10-09 16:14:00|18743.1|18731.1|18743.1|18731.1|18743.1|18731.1|18743.1|18731.1|0
1728490460000|2024-10-09 16:14:20|18740.6|18728.6|18738.3|18726.3|18740.6|18728.6|18738.1|18726.1|12
1728490470000|2024-10-09 16:14:30|18740.6|18728.6|18740.8|18728.8|18740.8|18728.8|18740.6|18728.6|1
1728490480000|2024-10-09 16:14:40|18740.6|18728.6|18738.1|18726.1|18740.6|18728.6|18738.1|18726.1|3
1728490490000|2024-10-09 16:14:50|18736.7|18724.7|18735.6|18723.6|18736.7|18724.7|18735.6|18723.6|6
1728490500000|2024-10-09 16:15:00|||||||||3
1728490510000|2024-10-09 16:15:10|18739|18727|18740.2|18728.2|18740.2|18728.2|18739|18727|3
1728490520000|2024-10-09 16:15:20|18739.2|18727.2|18739.3|18727.3|18739.3|18727.3|18739.2|18727.2|7
1728490530000|2024-10-09 16:15:30|18737|18725|18738.1|18726.1|18738.3|18726.3|18737|18725|2
1728490540000|2024-10-09 16:15:40|||||||||1
1728490550000|2024-10-09 16:15:50|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|1
1728490560000|2024-10-09 16:16:00|18733.6|18721.6|18734.9|18722.9|18734.9|18722.9|18733.6|18721.6|12
1728490570000|2024-10-09 16:16:10|18733.4|18721.4|18730.6|18718.6|18733.4|18721.4|18728.3|18716.3|12
1728490580000|2024-10-09 16:16:20|18731.8|18719.8|18730.6|18718.6|18731.8|18719.8|18730.6|18718.6|11
1728490590000|2024-10-09 16:16:30|18734.5|18722.5|18735.6|18723.6|18735.6|18723.6|18734.5|18722.5|6
1728490600000|2024-10-09 16:16:40|18737|18725|18738.1|18726.1|18738.1|18726.1|18735.8|18723.8|7
1728490610000|2024-10-09 16:16:50|||||||||4
1728490630000|2024-10-09 16:17:10|18737.9|18725.9|18737.2|18725.2|18737.9|18725.9|18735.8|18723.8|12
1728490640000|2024-10-09 16:17:20|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|0
1728490650000|2024-10-09 16:17:30|18736.3|18724.3|18735.9|18723.9|18736.3|18724.3|18735.8|18723.8|7
1728490660000|2024-10-09 16:17:40|18735.8|18723.8|18732|18720|18735.9|18723.9|18732|18720|4
1728490670000|2024-10-09 16:17:50|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|0
1728490680000|2024-10-09 16:18:00|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|0
1728490690000|2024-10-09 16:18:10|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|5
1728490700000|2024-10-09 16:18:20|18730.4|18718.4|18729.2|18717.2|18730.4|18718.4|18726.7|18714.7|6
1728490710000|2024-10-09 16:18:30|18730.4|18718.4|18730.6|18718.6|18730.6|18718.6|18730.4|18718.4|7
1728490720000|2024-10-09 16:18:40|18731.8|18719.8|18730.6|18718.6|18731.8|18719.8|18730.6|18718.6|2
1728490740000|2024-10-09 16:19:00|18729.5|18717.5|18730.6|18718.6|18730.6|18718.6|18729.5|18717.5|4
1728490750000|2024-10-09 16:19:10|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|1
1728490760000|2024-10-09 16:19:20|18729.3|18717.3|18729.3|18717.3|18729.3|18717.3|18728.3|18716.3|4
1728490770000|2024-10-09 16:19:30|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|0
1728490790000|2024-10-09 16:19:50|18730.6|18718.6|18731.7|18719.7|18731.7|18719.7|18730.6|18718.6|3
1728490800000|2024-10-09 16:20:00|18732.7|18720.7|18737.7|18725.7|18737.7|18725.7|18732.7|18720.7|11
1728490810000|2024-10-09 16:20:10|18737.9|18725.9|18739.2|18727.2|18739.2|18727.2|18737.9|18725.9|2
1728490820000|2024-10-09 16:20:20|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|4
1728490830000|2024-10-09 16:20:30|18739|18727|18739.2|18727.2|18739.2|18727.2|18739|18727|8
1728490850000|2024-10-09 16:20:50|18740.4|18728.4|18741.7|18729.7|18741.7|18729.7|18740.4|18728.4|3
1728490860000|2024-10-09 16:21:00|18744.2|18732.2|18745.6|18733.6|18745.6|18733.6|18744.2|18732.2|8
1728490880000|2024-10-09 16:21:20|18746|18734|18745.8|18733.8|18748.1|18736.1|18745.8|18733.8|11
1728490890000|2024-10-09 16:21:30|18743.6|18731.6|18743.3|18731.3|18743.6|18731.6|18742|18730|5
1728490910000|2024-10-09 16:21:50|18740.6|18728.6|18738.1|18726.1|18740.6|18728.6|18738.1|18726.1|8
1728490920000|2024-10-09 16:22:00|18738.5|18726.5|18740.6|18728.6|18740.6|18728.6|18738.5|18726.5|1
1728490930000|2024-10-09 16:22:10|18741.7|18729.7|18742.7|18730.7|18742.7|18730.7|18741.7|18729.7|6
1728490940000|2024-10-09 16:22:20|18741.5|18729.5|18741.8|18729.8|18742.9|18730.9|18740.2|18728.2|6
1728490950000|2024-10-09 16:22:30|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|18739.5|18727.5|6
1728490960000|2024-10-09 16:22:40|18743.1|18731.1|18743.1|18731.1|18745.2|18733.2|18742|18730|6
1728490970000|2024-10-09 16:22:50|18742.9|18730.9|18741.8|18729.8|18742.9|18730.9|18741.8|18729.8|0
1728490980000|2024-10-09 16:23:00|18742|18730|18745.4|18733.4|18745.6|18733.6|18742|18730|2
1728490990000|2024-10-09 16:23:10|18745.1|18733.1|18745.2|18733.2|18745.2|18733.2|18745.1|18733.1|0
1728491000000|2024-10-09 16:23:20|||||||||1
1728491010000|2024-10-09 16:23:30|18745.1|18733.1|18747.4|18735.4|18747.4|18735.4|18744.9|18732.9|8
1728491020000|2024-10-09 16:23:40|18743.6|18731.6|18740.1|18728.1|18743.8|18731.8|18739.9|18727.9|8
1728491030000|2024-10-09 16:23:50|18740.2|18728.2|18739.9|18727.9|18740.2|18728.2|18739.9|18727.9|2
1728491040000|2024-10-09 16:24:00|18738.8|18726.8|18736.3|18724.3|18738.8|18726.8|18736.1|18724.1|6
1728491050000|2024-10-09 16:24:10|18737.4|18725.4|18738.8|18726.8|18738.8|18726.8|18737.4|18725.4|2
1728491070000|2024-10-09 16:24:30|18736|18724|18736.3|18724.3|18737.2|18725.2|18734.9|18722.9|9
1728491080000|2024-10-09 16:24:40|18736.1|18724.1|18735.1|18723.1|18736.3|18724.3|18735.1|18723.1|3
1728491090000|2024-10-09 16:24:50|||||||||1
1728491100000|2024-10-09 16:25:00|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|1
1728491120000|2024-10-09 16:25:20|18737.6|18725.6|18737.6|18725.6|18738.8|18726.8|18737.6|18725.6|1
1728491130000|2024-10-09 16:25:30|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|0
1728491140000|2024-10-09 16:25:40|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|4
1728491150000|2024-10-09 16:25:50|18739.7|18727.7|18739.7|18727.7|18739.7|18727.7|18739.7|18727.7|0
1728491160000|2024-10-09 16:26:00|18737.6|18725.6|18737.4|18725.4|18737.6|18725.6|18737.4|18725.4|3
1728491170000|2024-10-09 16:26:10|18737.2|18725.2|18734.7|18722.7|18737.2|18725.2|18734.7|18722.7|14
1728491180000|2024-10-09 16:26:20|18734.5|18722.5|18731|18719|18734.5|18722.5|18731|18719|5
1728491190000|2024-10-09 16:26:30|18730.8|18718.8|18732|18720|18732|18720|18729.7|18717.7|6
1728491200000|2024-10-09 16:26:40|18731|18719|18731|18719|18731|18719|18731|18719|0
1728491210000|2024-10-09 16:26:50|||||||||5
1728491220000|2024-10-09 16:27:00|18732|18720|18732|18720|18732|18720|18732|18720|0
1728491240000|2024-10-09 16:27:20|18731|18719|18731|18719|18731|18719|18731|18719|1
1728491250000|2024-10-09 16:27:30|18732|18720|18731|18719|18732|18720|18731|18719|2
1728491260000|2024-10-09 16:27:40|18729.9|18717.9|18729.7|18717.7|18729.9|18717.9|18729.7|18717.7|2
1728491270000|2024-10-09 16:27:50|18732|18720|18731|18719|18732|18720|18731|18719|4
1728491280000|2024-10-09 16:28:00|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|1
1728491290000|2024-10-09 16:28:10|18731|18719|18734.4|18722.4|18734.7|18722.7|18731|18719|7
1728491300000|2024-10-09 16:28:20|18732.2|18720.2|18729.4|18717.4|18732.2|18720.2|18729.4|18717.4|8
1728491310000|2024-10-09 16:28:30|18729.5|18717.5|18726.9|18714.9|18729.5|18717.5|18726.9|18714.9|4
1728491320000|2024-10-09 16:28:40|18725.6|18713.6|18726.7|18714.7|18726.7|18714.7|18725.6|18713.6|6
1728491330000|2024-10-09 16:28:50|18726.9|18714.9|18727.8|18715.8|18727.9|18715.9|18726.7|18714.7|4
1728491340000|2024-10-09 16:29:00|18727.9|18715.9|18728.1|18716.1|18728.1|18716.1|18727.9|18715.9|1
1728491350000|2024-10-09 16:29:10|18729.2|18717.2|18730.3|18718.3|18730.3|18718.3|18729.2|18717.2|1
1728491360000|2024-10-09 16:29:20|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|0
1728491370000|2024-10-09 16:29:30|18730.6|18718.6|18729.5|18717.5|18730.6|18718.6|18729.5|18717.5|4
1728491380000|2024-10-09 16:29:40|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|2
1728491390000|2024-10-09 16:29:50|18734.4|18722.4|18735.6|18723.6|18735.6|18723.6|18734.4|18722.4|4
1728491400000|2024-10-09 16:30:00|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18735.8|18723.8|4
1728491410000|2024-10-09 16:30:10|18737|18725|18737|18725|18737|18725|18737|18725|0
1728491420000|2024-10-09 16:30:20|18734.9|18722.9|18733.5|18721.5|18734.9|18722.9|18731|18719|9
1728491430000|2024-10-09 16:30:30|||||||||1
1728491440000|2024-10-09 16:30:40|18734.5|18722.5|18733.5|18721.5|18734.5|18722.5|18733.5|18721.5|0
1728491450000|2024-10-09 16:30:50|18732.2|18720.2|18731.3|18719.3|18732.4|18720.4|18731.3|18719.3|2
1728491460000|2024-10-09 16:31:00|18732.4|18720.4|18732.4|18720.4|18732.6|18720.6|18732.4|18720.4|1
1728491470000|2024-10-09 16:31:10|18733.6|18721.6|18733.6|18721.6|18733.6|18721.6|18732.6|18720.6|1
1728491480000|2024-10-09 16:31:20|18732.6|18720.6|18734.9|18722.9|18734.9|18722.9|18732.6|18720.6|0
1728491490000|2024-10-09 16:31:30|18735.1|18723.1|18736.1|18724.1|18736.1|18724.1|18735.1|18723.1|3
1728491500000|2024-10-09 16:31:40|18737.2|18725.2|18739.7|18727.7|18739.7|18727.7|18737.2|18725.2|3
1728491510000|2024-10-09 16:31:50|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|1
1728491520000|2024-10-09 16:32:00|18739.7|18727.7|18739.9|18727.9|18739.9|18727.9|18739.7|18727.7|1
1728491540000|2024-10-09 16:32:20|18740.1|18728.1|18741.1|18729.1|18741.1|18729.1|18740.1|18728.1|2
1728491570000|2024-10-09 16:32:50|||||||||2
1728491580000|2024-10-09 16:33:00|||||||||1
1728491590000|2024-10-09 16:33:10|||||||||5
1728491600000|2024-10-09 16:33:20|18741|18729|18741|18729|18741|18729|18740.8|18728.8|0
1728491610000|2024-10-09 16:33:30|||||||||1
1728491620000|2024-10-09 16:33:40|18739.9|18727.9|18737.4|18725.4|18739.9|18727.9|18737.4|18725.4|10
1728491630000|2024-10-09 16:33:50|18737.6|18725.6|18737.4|18725.4|18737.6|18725.6|18737.4|18725.4|1
1728491640000|2024-10-09 16:34:00|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|9
1728491650000|2024-10-09 16:34:10|18747|18735|18749.5|18737.5|18749.5|18737.5|18747|18735|12
1728491670000|2024-10-09 16:34:30|||||||||1
1728491690000|2024-10-09 16:34:50|||||||||7
1728491700000|2024-10-09 16:35:00|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|1
1728491710000|2024-10-09 16:35:10|18749.5|18737.5|18748.5|18736.5|18749.5|18737.5|18747.4|18735.4|6
1728491730000|2024-10-09 16:35:30|18748.1|18736.1|18756.9|18744.9|18756.9|18744.9|18746|18734|17
1728491740000|2024-10-09 16:35:40|18755.8|18743.8|18756.7|18744.7|18756.7|18744.7|18755.6|18743.6|5
1728491750000|2024-10-09 16:35:50|18756.9|18744.9|18757|18745|18757|18745|18756.9|18744.9|0
1728491760000|2024-10-09 16:36:00|||||||||1
1728491770000|2024-10-09 16:36:10|18756|18744|18757|18745|18757|18745|18756|18744|8
1728491780000|2024-10-09 16:36:20|||||||||1
1728491790000|2024-10-09 16:36:30|18756|18744|18757|18745|18757|18745|18756|18744|11
1728491810000|2024-10-09 16:36:50|18756|18744|18757|18745|18757|18745|18754.9|18742.9|3
1728491830000|2024-10-09 16:37:10|18759.5|18747.5|18754.5|18742.5|18759.5|18747.5|18754.5|18742.5|15
1728491900000|2024-10-09 16:38:20|||||||||1
1728491930000|2024-10-09 16:38:50|||||||||1
1728491950000|2024-10-09 16:39:10|||||||||1
1728491960000|2024-10-09 16:39:20|||||||||3
1728491970000|2024-10-09 16:39:30|18754.7|18742.7|18754.7|18742.7|18754.7|18742.7|18754.7|18742.7|1
1728491980000|2024-10-09 16:39:40|||||||||1
1728492000000|2024-10-09 16:40:00|18744.9|18732.9|18732.8|18720.8|18747.4|18735.4|18732.8|18720.8|38
1728492010000|2024-10-09 16:40:10|18735.3|18723.3|18737.4|18725.4|18737.6|18725.6|18735.3|18723.3|16
1728492020000|2024-10-09 16:40:20|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|2
1728492040000|2024-10-09 16:40:40|18736.3|18724.3|18735.1|18723.1|18736.3|18724.3|18734.9|18722.9|0
1728492050000|2024-10-09 16:40:50|18735.3|18723.3|18736.3|18724.3|18737.4|18725.4|18735.3|18723.3|4
1728492090000|2024-10-09 16:41:30|18737.4|18725.4|18735.3|18723.3|18737.4|18725.4|18735.3|18723.3|4
1728492100000|2024-10-09 16:41:40|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|2
1728492110000|2024-10-09 16:41:50|18735.1|18723.1|18735.1|18723.1|18735.3|18723.3|18735.1|18723.1|1
1728492120000|2024-10-09 16:42:00|18732.9|18720.9|18733.8|18721.8|18733.8|18721.8|18732.8|18720.8|9
1728492140000|2024-10-09 16:42:20|18734|18722|18735.1|18723.1|18735.1|18723.1|18734|18722|0
1728492150000|2024-10-09 16:42:30|18735.3|18723.3|18736.3|18724.3|18736.3|18724.3|18735.3|18723.3|4
1728492160000|2024-10-09 16:42:40|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|0
1728492170000|2024-10-09 16:42:50|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|8
1728492180000|2024-10-09 16:43:00|18727.8|18715.8|18730.1|18718.1|18730.1|18718.1|18727.8|18715.8|12
1728492190000|2024-10-09 16:43:10|18727.9|18715.9|18725.3|18713.3|18727.9|18715.9|18725.3|18713.3|19
1728492200000|2024-10-09 16:43:20|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|1
1728492220000|2024-10-09 16:43:40|18725.3|18713.3|18725.3|18713.3|18725.3|18713.3|18725.1|18713.1|3
1728492230000|2024-10-09 16:43:50|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|18725.1|18713.1|1
1728492240000|2024-10-09 16:44:00|18725.3|18713.3|18727.6|18715.6|18727.6|18715.6|18725.3|18713.3|8
1728492250000|2024-10-09 16:44:10|18727.4|18715.4|18724.9|18712.9|18727.4|18715.4|18724.9|18712.9|6
1728492270000|2024-10-09 16:44:30|18727.2|18715.2|18727.4|18715.4|18727.4|18715.4|18727.2|18715.2|3
1728492280000|2024-10-09 16:44:40|18728.5|18716.5|18729.9|18717.9|18729.9|18717.9|18728.5|18716.5|1
1728492290000|2024-10-09 16:44:50|18729.7|18717.7|18728.7|18716.7|18729.7|18717.7|18728.7|18716.7|1
1728492300000|2024-10-09 16:45:00|18727.6|18715.6|18728.7|18716.7|18728.7|18716.7|18727.6|18715.6|2
1728492310000|2024-10-09 16:45:10|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|0
1728492320000|2024-10-09 16:45:20|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|1
1728492340000|2024-10-09 16:45:40|18730.1|18718.1|18732.2|18720.2|18732.2|18720.2|18730.1|18718.1|3
1728492350000|2024-10-09 16:45:50|||||||||5
1728492360000|2024-10-09 16:46:00|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|0
1728492370000|2024-10-09 16:46:10|||||||||1
1728492380000|2024-10-09 16:46:20|18731.3|18719.3|18732.4|18720.4|18732.4|18720.4|18730.3|18718.3|5
1728492390000|2024-10-09 16:46:30|18728.5|18716.5|18728.8|18716.8|18729.9|18717.9|18728.5|18716.5|1
1728492400000|2024-10-09 16:46:40|18729.9|18717.9|18728.8|18716.8|18729.9|18717.9|18728.8|18716.8|0
1728492410000|2024-10-09 16:46:50|18727.6|18715.6|18724.9|18712.9|18727.6|18715.6|18724.9|18712.9|6
1728492420000|2024-10-09 16:47:00|18724.7|18712.7|18724.9|18712.9|18724.9|18712.9|18724.7|18712.7|19
1728492430000|2024-10-09 16:47:10|18726.2|18714.2|18727.4|18715.4|18727.4|18715.4|18726|18714|2
1728492440000|2024-10-09 16:47:20|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|2
1728492450000|2024-10-09 16:47:30|18727.1|18715.1|18727.4|18715.4|18727.4|18715.4|18727.1|18715.1|4
1728492460000|2024-10-09 16:47:40|18726.3|18714.3|18725.1|18713.1|18726.3|18714.3|18725.1|18713.1|1
1728492470000|2024-10-09 16:47:50|18723.8|18711.8|18724.9|18712.9|18724.9|18712.9|18723.8|18711.8|7
1728492480000|2024-10-09 16:48:00|18723.8|18711.8|18723.8|18711.8|18724.9|18712.9|18723.8|18711.8|3
1728492490000|2024-10-09 16:48:10|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|0
1728492500000|2024-10-09 16:48:20|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|1
1728492520000|2024-10-09 16:48:40|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|0
1728492530000|2024-10-09 16:48:50|18725.3|18713.3|18725.1|18713.1|18726.3|18714.3|18725.1|18713.1|2
1728492550000|2024-10-09 16:49:10|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|2
1728492560000|2024-10-09 16:49:20|18728.8|18716.8|18728.8|18716.8|18728.8|18716.8|18728.8|18716.8|18
1728492580000|2024-10-09 16:49:40|18727.8|18715.8|18730.1|18718.1|18730.1|18718.1|18727.6|18715.6|5
1728492590000|2024-10-09 16:49:50|18729|18717|18729|18717|18729|18717|18729|18717|1
1728492600000|2024-10-09 16:50:00|18730.1|18718.1|18729.7|18717.7|18730.1|18718.1|18729.7|18717.7|0
1728492630000|2024-10-09 16:50:30|18729.9|18717.9|18730.1|18718.1|18730.1|18718.1|18729.9|18717.9|0
1728492640000|2024-10-09 16:50:40|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|3
1728492650000|2024-10-09 16:50:50|||||||||2
1728492670000|2024-10-09 16:51:10|||||||||2
1728492680000|2024-10-09 16:51:20|18730.1|18718.1|18729|18717|18730.1|18718.1|18729|18717|6
1728492690000|2024-10-09 16:51:30|18730.1|18718.1|18730.3|18718.3|18730.3|18718.3|18730.1|18718.1|1
1728492700000|2024-10-09 16:51:40|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|0
1728492720000|2024-10-09 16:52:00|18727.6|18715.6|18727.8|18715.8|18727.8|18715.8|18727.6|18715.6|13
1728492730000|2024-10-09 16:52:10|||||||||2
1728492740000|2024-10-09 16:52:20|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|0
1728492750000|2024-10-09 16:52:30|||||||||1
1728492760000|2024-10-09 16:52:40|18727.8|18715.8|18727.6|18715.6|18727.8|18715.8|18727.6|18715.6|0
1728492770000|2024-10-09 16:52:50|||||||||2
1728492780000|2024-10-09 16:53:00|18727.8|18715.8|18728.8|18716.8|18728.8|18716.8|18727.6|18715.6|7
1728492790000|2024-10-09 16:53:10|18727.8|18715.8|18727.6|18715.6|18728.8|18716.8|18727.6|18715.6|1
1728492800000|2024-10-09 16:53:20|18727.8|18715.8|18732.2|18720.2|18732.2|18720.2|18727.8|18715.8|5
1728492820000|2024-10-09 16:53:40|18728.7|18716.7|18729.9|18717.9|18729.9|18717.9|18727.6|18715.6|3
1728492830000|2024-10-09 16:53:50|18727.6|18715.6|18727.6|18715.6|18728.7|18716.7|18727.6|18715.6|5
1728492840000|2024-10-09 16:54:00|18727.8|18715.8|18727.8|18715.8|18728.8|18716.8|18727.8|18715.8|0
1728492850000|2024-10-09 16:54:10|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|0
1728492860000|2024-10-09 16:54:20|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|1
1728492870000|2024-10-09 16:54:30|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|0
1728492890000|2024-10-09 16:54:50|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|4
1728492900000|2024-10-09 16:55:00|18729.9|18717.9|18729.9|18717.9|18730.1|18718.1|18729.9|18717.9|1
1728492910000|2024-10-09 16:55:10|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|1
1728492930000|2024-10-09 16:55:30|||||||||1
1728492940000|2024-10-09 16:55:40|18731.3|18719.3|18732.8|18720.8|18732.8|18720.8|18730.3|18718.3|4
1728492950000|2024-10-09 16:55:50|18733.8|18721.8|18733.8|18721.8|18734|18722|18733.8|18721.8|3
1728492960000|2024-10-09 16:56:00|18735.3|18723.3|18735.3|18723.3|18736.3|18724.3|18735.3|18723.3|3
1728493000000|2024-10-09 16:56:40|18737.4|18725.4|18736.4|18724.4|18737.6|18725.6|18736.4|18724.4|12
1728493010000|2024-10-09 16:56:50|18737.6|18725.6|18736.4|18724.4|18737.6|18725.6|18735.3|18723.3|1
1728493020000|2024-10-09 16:57:00|18735.3|18723.3|18732.8|18720.8|18735.3|18723.3|18732.8|18720.8|3
1728493030000|2024-10-09 16:57:10|18733.9|18721.9|18733.9|18721.9|18733.9|18721.9|18733.9|18721.9|1
1728493040000|2024-10-09 16:57:20|18734|18722|18735.1|18723.1|18735.1|18723.1|18733.9|18721.9|2
1728493060000|2024-10-09 16:57:40|18736.4|18724.4|18736.4|18724.4|18736.4|18724.4|18736.4|18724.4|2
1728493090000|2024-10-09 16:58:10|18737.4|18725.4|18737.6|18725.6|18737.6|18725.6|18737.4|18725.4|0
1728493100000|2024-10-09 16:58:20|18735.1|18723.1|18734|18722|18735.1|18723.1|18734|18722|2
1728493110000|2024-10-09 16:58:30|18735.1|18723.1|18735.3|18723.3|18735.3|18723.3|18735.1|18723.1|0
1728493150000|2024-10-09 16:59:10|18735.1|18723.1|18733.9|18721.9|18735.1|18723.1|18732.6|18720.6|2
1728493160000|2024-10-09 16:59:20|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|0
1728493170000|2024-10-09 16:59:30|18732.6|18720.6|18732.6|18720.6|18733.7|18721.7|18731.4|18719.4|2
1728493180000|2024-10-09 16:59:40|18732.8|18720.8|18732.6|18720.6|18732.8|18720.8|18732.6|18720.6|0
1728493190000|2024-10-09 16:59:50|18731.5|18719.5|18731.5|18719.5|18732.6|18720.6|18731.4|18719.4|0
1728493200000|2024-10-09 17:00:00|18732.6|18720.6|18731.4|18719.4|18732.6|18720.6|18731.4|18719.4|3
1728493210000|2024-10-09 17:00:10|18730.3|18718.3|18731.4|18719.4|18731.4|18719.4|18730.3|18718.3|0
1728493220000|2024-10-09 17:00:20|18730.3|18718.3|18730.1|18718.1|18730.3|18718.3|18730.1|18718.1|0
1728493230000|2024-10-09 17:00:30|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|0
1728493250000|2024-10-09 17:00:50|18730.1|18718.1|18730.3|18718.3|18730.3|18718.3|18730.1|18718.1|1
1728493260000|2024-10-09 17:01:00|||||||||1
1728493290000|2024-10-09 17:01:30|18727.8|18715.8|18729.7|18717.7|18729.7|18717.7|18727.6|18715.6|16
1728493300000|2024-10-09 17:01:40|18730.8|18718.8|18732.2|18720.2|18732.2|18720.2|18730.8|18718.8|1
1728493330000|2024-10-09 17:02:10|||||||||1
1728493350000|2024-10-09 17:02:30|18732.4|18720.4|18732.2|18720.2|18732.4|18720.4|18731|18719|3
1728493360000|2024-10-09 17:02:40|||||||||2
1728493380000|2024-10-09 17:03:00|||||||||1
1728493410000|2024-10-09 17:03:30|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|0
1728493420000|2024-10-09 17:03:40|18732.3|18720.3|18732.3|18720.3|18732.3|18720.3|18732.3|18720.3|5
1728493430000|2024-10-09 17:03:50|||||||||1
1728493450000|2024-10-09 17:04:10|18732.4|18720.4|18732.3|18720.3|18732.4|18720.4|18732.3|18720.3|0
1728493500000|2024-10-09 17:05:00|18732.1|18720.1|18729.8|18717.8|18732.1|18720.1|18729.8|18717.8|2
1728493550000|2024-10-09 17:05:50|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|3
1728493560000|2024-10-09 17:06:00|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|0
1728493590000|2024-10-09 17:06:30|18732.1|18720.1|18732.1|18720.1|18732.1|18720.1|18732.1|18720.1|3
1728493610000|2024-10-09 17:06:50|18732.3|18720.3|18732.3|18720.3|18733.3|18721.3|18732.3|18720.3|12
1728493620000|2024-10-09 17:07:00|18733.3|18721.3|18736|18724|18737.1|18725.1|18732.3|18720.3|6
1728493630000|2024-10-09 17:07:10|18737.1|18725.1|18737.1|18725.1|18737.1|18725.1|18737.1|18725.1|0
1728493640000|2024-10-09 17:07:20|18736.9|18724.9|18729.9|18717.9|18736.9|18724.9|18729.8|18717.8|6
1728493650000|2024-10-09 17:07:30|18734.6|18722.6|18733.5|18721.5|18734.6|18722.6|18733.5|18721.5|10
1728493660000|2024-10-09 17:07:40|18732.3|18720.3|18733.5|18721.5|18733.5|18721.5|18732.3|18720.3|1
1728493670000|2024-10-09 17:07:50|||||||||1
1728493690000|2024-10-09 17:08:10|18732.4|18720.4|18734.6|18722.6|18734.6|18722.6|18732.4|18720.4|1
1728493700000|2024-10-09 17:08:20|18734.4|18722.4|18733.3|18721.3|18734.4|18722.4|18733.3|18721.3|3
1728493710000|2024-10-09 17:08:30|18732.3|18720.3|18733.3|18721.3|18733.3|18721.3|18732.3|18720.3|0
1728493720000|2024-10-09 17:08:40|18732.3|18720.3|18733.3|18721.3|18733.3|18721.3|18732.3|18720.3|0
1728493730000|2024-10-09 17:08:50|18732.3|18720.3|18732.3|18720.3|18732.3|18720.3|18732.3|18720.3|0
1728493740000|2024-10-09 17:09:00|18731|18719|18729.8|18717.8|18732.1|18720.1|18729.8|18717.8|2
1728493750000|2024-10-09 17:09:10|||||||||1
1728493760000|2024-10-09 17:09:20|18729.6|18717.6|18727.3|18715.3|18729.6|18717.6|18727.3|18715.3|3
1728493770000|2024-10-09 17:09:30|||||||||1
1728493780000|2024-10-09 17:09:40|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|5
1728493790000|2024-10-09 17:09:50|18727.6|18715.6|18728.5|18716.5|18729.8|18717.8|18727.4|18715.4|11
1728493800000|2024-10-09 17:10:00|18727.3|18715.3|18727.4|18715.4|18728.5|18716.5|18727.3|18715.3|1
1728493810000|2024-10-09 17:10:10|18728.5|18716.5|18727.4|18715.4|18729.6|18717.6|18727.4|18715.4|1
1728493830000|2024-10-09 17:10:30|18727.3|18715.3|18727.1|18715.1|18727.3|18715.3|18726.9|18714.9|1
1728493850000|2024-10-09 17:10:50|||||||||2
1728493860000|2024-10-09 17:11:00|||||||||1
1728493880000|2024-10-09 17:11:20|18728.2|18716.2|18729.6|18717.6|18729.6|18717.6|18728.2|18716.2|6
1728493890000|2024-10-09 17:11:30|18730.7|18718.7|18728.3|18716.3|18730.7|18718.7|18728.3|18716.3|7
1728493900000|2024-10-09 17:11:40|18729.4|18717.4|18729.6|18717.6|18729.6|18717.6|18729.4|18717.4|0
1728493920000|2024-10-09 17:12:00|18729.4|18717.4|18730.7|18718.7|18730.7|18718.7|18729.4|18717.4|1
1728493930000|2024-10-09 17:12:10|18729.6|18717.6|18729.6|18717.6|18730.7|18718.7|18729.6|18717.6|0
1728493980000|2024-10-09 17:13:00|18729.4|18717.4|18727.1|18715.1|18729.4|18717.4|18727.1|18715.1|2
1728494000000|2024-10-09 17:13:20|18728.3|18716.3|18729.4|18717.4|18729.4|18717.4|18728.3|18716.3|1
1728494020000|2024-10-09 17:13:40|||||||||1
1728494040000|2024-10-09 17:14:00|18728.3|18716.3|18729.4|18717.4|18729.4|18717.4|18728.3|18716.3|2
1728494050000|2024-10-09 17:14:10|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|5
1728494060000|2024-10-09 17:14:20|18731.7|18719.7|18730.7|18718.7|18731.9|18719.9|18729.6|18717.6|3
1728494070000|2024-10-09 17:14:30|18730.8|18718.8|18731.9|18719.9|18731.9|18719.9|18730.7|18718.7|1
1728494080000|2024-10-09 17:14:40|18730.8|18718.8|18729.6|18717.6|18730.8|18718.8|18729.6|18717.6|1
1728494090000|2024-10-09 17:14:50|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|10
1728494100000|2024-10-09 17:15:00|18726.9|18714.9|18726.9|18714.9|18726.9|18714.9|18726.9|18714.9|0
1728494110000|2024-10-09 17:15:10|18727.1|18715.1|18729.4|18717.4|18729.4|18717.4|18727.1|18715.1|3
1728494120000|2024-10-09 17:15:20|18729.6|18717.6|18727.1|18715.1|18729.6|18717.6|18727.1|18715.1|1
1728494130000|2024-10-09 17:15:30|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|9
1728494140000|2024-10-09 17:15:40|18726.7|18714.7|18726.9|18714.9|18726.9|18714.9|18726.7|18714.7|0
1728494150000|2024-10-09 17:15:50|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|3
1728494180000|2024-10-09 17:16:20|||||||||2
1728494190000|2024-10-09 17:16:30|18727.1|18715.1|18728.2|18716.2|18728.2|18716.2|18727.1|18715.1|2
1728494200000|2024-10-09 17:16:40|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|0
1728494210000|2024-10-09 17:16:50|||||||||1
1728494240000|2024-10-09 17:17:20|18726.7|18714.7|18727.8|18715.8|18727.8|18715.8|18726.7|18714.7|11
1728494260000|2024-10-09 17:17:40|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|0
1728494270000|2024-10-09 17:17:50|18729|18717|18729|18717|18729|18717|18727.8|18715.8|4
1728494280000|2024-10-09 17:18:00|18728.9|18716.9|18728.2|18716.2|18729.2|18717.2|18726.7|18714.7|4
1728494290000|2024-10-09 17:18:10|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|0
1728494300000|2024-10-09 17:18:20|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|18724.6|18712.6|3
1728494310000|2024-10-09 17:18:30|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18725.5|18713.5|3
1728494320000|2024-10-09 17:18:40|18727.8|18715.8|18729.1|18717.1|18729.1|18717.1|18727.8|18715.8|5
1728494340000|2024-10-09 17:19:00|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|0
1728494350000|2024-10-09 17:19:10|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|0
1728494370000|2024-10-09 17:19:30|18731.2|18719.2|18731.2|18719.2|18731.2|18719.2|18731.2|18719.2|2
1728494390000|2024-10-09 17:19:50|18731.4|18719.4|18731.6|18719.6|18731.6|18719.6|18731.4|18719.4|1
1728494400000|2024-10-09 17:20:00|18731.4|18719.4|18731.6|18719.6|18731.6|18719.6|18730.3|18718.3|1
1728494410000|2024-10-09 17:20:10|18731.7|18719.7|18731.6|18719.6|18731.7|18719.7|18731.6|18719.6|0
1728494420000|2024-10-09 17:20:20|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|0
1728494430000|2024-10-09 17:20:30|18731.9|18719.9|18731.6|18719.6|18731.9|18719.9|18731.6|18719.6|3
1728494440000|2024-10-09 17:20:40|18731.7|18719.7|18731.7|18719.7|18734.1|18722.1|18731.7|18719.7|5
1728494450000|2024-10-09 17:20:50|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|3
1728494460000|2024-10-09 17:21:00|18731.7|18719.7|18732.8|18720.8|18732.8|18720.8|18731.7|18719.7|7
1728494480000|2024-10-09 17:21:20|18734.1|18722.1|18732.8|18720.8|18734.1|18722.1|18732.8|18720.8|0
1728494490000|2024-10-09 17:21:30|18733.9|18721.9|18732.8|18720.8|18734.1|18722.1|18732.8|18720.8|1
1728494500000|2024-10-09 17:21:40|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|0
1728494510000|2024-10-09 17:21:50|18731.9|18719.9|18731.7|18719.7|18734.1|18722.1|18731.7|18719.7|1
1728494530000|2024-10-09 17:22:10|18732.8|18720.8|18732.8|18720.8|18733|18721|18732.8|18720.8|3
1728494540000|2024-10-09 17:22:20|18733|18721|18734.1|18722.1|18734.1|18722.1|18733|18721|0
1728494560000|2024-10-09 17:22:40|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|2
1728494570000|2024-10-09 17:22:50|||||||||11
1728494590000|2024-10-09 17:23:10|18736.6|18724.6|18734.1|18722.1|18736.6|18724.6|18734.1|18722.1|3
1728494600000|2024-10-09 17:23:20|18734.2|18722.2|18735.3|18723.3|18735.3|18723.3|18734.2|18722.2|1
1728494610000|2024-10-09 17:23:30|18734.2|18722.2|18736.6|18724.6|18736.6|18724.6|18734.2|18722.2|3
1728494620000|2024-10-09 17:23:40|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|0
1728494630000|2024-10-09 17:23:50|||||||||3
1728494640000|2024-10-09 17:24:00|||||||||1
1728494650000|2024-10-09 17:24:10|18734.4|18722.4|18735.5|18723.5|18736.7|18724.7|18734.4|18722.4|7
1728494660000|2024-10-09 17:24:20|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|1
1728494680000|2024-10-09 17:24:40|18737.8|18725.8|18737.8|18725.8|18739.1|18727.1|18737.8|18725.8|6
1728494690000|2024-10-09 17:24:50|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|1
1728494700000|2024-10-09 17:25:00|18737.8|18725.8|18736.7|18724.7|18737.8|18725.8|18736.7|18724.7|7
1728494710000|2024-10-09 17:25:10|||||||||1
1728494720000|2024-10-09 17:25:20|18735.7|18723.7|18736.7|18724.7|18736.7|18724.7|18735.7|18723.7|9
1728494730000|2024-10-09 17:25:30|||||||||6
1728494750000|2024-10-09 17:25:50|18736.9|18724.9|18736.7|18724.7|18736.9|18724.9|18736.7|18724.7|1
1728494760000|2024-10-09 17:26:00|18739.1|18727.1|18738|18726|18739.1|18727.1|18738|18726|6
1728494770000|2024-10-09 17:26:10|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|6
1728494780000|2024-10-09 17:26:20|18734.6|18722.6|18734.6|18722.6|18734.8|18722.8|18734.4|18722.4|17
1728494790000|2024-10-09 17:26:30|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|2
1728494800000|2024-10-09 17:26:40|18734.6|18722.6|18734.4|18722.4|18734.6|18722.6|18734.4|18722.4|0
1728494830000|2024-10-09 17:27:10|||||||||1
1728494850000|2024-10-09 17:27:30|||||||||3
1728494860000|2024-10-09 17:27:40|||||||||8
1728494870000|2024-10-09 17:27:50|18735.7|18723.7|18734.6|18722.6|18735.7|18723.7|18734.6|18722.6|5
1728494880000|2024-10-09 17:28:00|||||||||1
1728494890000|2024-10-09 17:28:10|18739.4|18727.4|18740.7|18728.7|18740.7|18728.7|18739.4|18727.4|10
1728494900000|2024-10-09 17:28:20|18740.8|18728.8|18741.9|18729.9|18741.9|18729.9|18740.8|18728.8|3
1728494910000|2024-10-09 17:28:30|18744.4|18732.4|18745.8|18733.8|18746.9|18734.9|18744.4|18732.4|11
1728494920000|2024-10-09 17:28:40|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|18744.6|18732.6|8
1728494930000|2024-10-09 17:28:50|18744.6|18732.6|18743.3|18731.3|18744.6|18732.6|18743.3|18731.3|5
1728494940000|2024-10-09 17:29:00|18744.4|18732.4|18744.6|18732.6|18744.6|18732.6|18744.4|18732.4|1
1728494960000|2024-10-09 17:29:20|||||||||1
1728494970000|2024-10-09 17:29:30|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|2
1728494980000|2024-10-09 17:29:40|||||||||2
1728494990000|2024-10-09 17:29:50|||||||||2
1728495000000|2024-10-09 17:30:00|18744.6|18732.6|18744.8|18732.8|18746.9|18734.9|18743.5|18731.5|13
1728495010000|2024-10-09 17:30:10|18743.7|18731.7|18742.6|18730.6|18744.8|18732.8|18742.6|18730.6|8
1728495020000|2024-10-09 17:30:20|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|5
1728495040000|2024-10-09 17:30:40|18743.9|18731.9|18745|18733|18745|18733|18743.9|18731.9|2
1728495050000|2024-10-09 17:30:50|18745.1|18733.1|18746.2|18734.2|18746.2|18734.2|18745.1|18733.1|0
1728495060000|2024-10-09 17:31:00|18746.4|18734.4|18742.6|18730.6|18746.4|18734.4|18742.6|18730.6|6
1728495070000|2024-10-09 17:31:10|||||||||1
1728495080000|2024-10-09 17:31:20|||||||||1
1728495090000|2024-10-09 17:31:30|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|3
1728495100000|2024-10-09 17:31:40|18742.6|18730.6|18742.8|18730.8|18742.8|18730.8|18742.6|18730.6|5
1728495110000|2024-10-09 17:31:50|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|1
1728495120000|2024-10-09 17:32:00|18740.5|18728.5|18737.6|18725.6|18740.5|18728.5|18735.3|18723.3|29
1728495130000|2024-10-09 17:32:10|18738.7|18726.7|18740.1|18728.1|18740.1|18728.1|18738.7|18726.7|3
1728495140000|2024-10-09 17:32:20|18740.3|18728.3|18741.6|18729.6|18741.6|18729.6|18740.3|18728.3|6
1728495150000|2024-10-09 17:32:30|18741.4|18729.4|18740.1|18728.1|18741.4|18729.4|18740.1|18728.1|0
1728495180000|2024-10-09 17:33:00|||||||||12
1728495200000|2024-10-09 17:33:20|||||||||1
1728495210000|2024-10-09 17:33:30|||||||||2
1728495220000|2024-10-09 17:33:40|18740.5|18728.5|18740.1|18728.1|18740.5|18728.5|18740.1|18728.1|10
1728495230000|2024-10-09 17:33:50|18739.1|18727.1|18740.3|18728.3|18740.3|18728.3|18739.1|18727.1|2
1728495240000|2024-10-09 17:34:00|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|3
1728495250000|2024-10-09 17:34:10|18742.8|18730.8|18742.6|18730.6|18742.8|18730.8|18742.6|18730.6|2
1728495260000|2024-10-09 17:34:20|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|8
1728495270000|2024-10-09 17:34:30|18739.2|18727.2|18740.5|18728.5|18740.5|18728.5|18739.2|18727.2|4
1728495280000|2024-10-09 17:34:40|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|5
1728495290000|2024-10-09 17:34:50|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|1
1728495300000|2024-10-09 17:35:00|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18741.6|18729.6|9
1728495310000|2024-10-09 17:35:10|||||||||3
1728495320000|2024-10-09 17:35:20|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|2
1728495330000|2024-10-09 17:35:30|18745.1|18733.1|18745.1|18733.1|18745.1|18733.1|18745.1|18733.1|4
1728495340000|2024-10-09 17:35:40|18745.3|18733.3|18746.4|18734.4|18746.4|18734.4|18745.3|18733.3|2
1728495350000|2024-10-09 17:35:50|||||||||4
1728495370000|2024-10-09 17:36:10|18745.3|18733.3|18746.4|18734.4|18746.4|18734.4|18745.3|18733.3|2
1728495380000|2024-10-09 17:36:20|18747.5|18735.5|18747.6|18735.6|18747.6|18735.6|18747.5|18735.5|0
1728495390000|2024-10-09 17:36:30|||||||||5
1728495400000|2024-10-09 17:36:40|18748.9|18736.9|18750.3|18738.3|18750.3|18738.3|18748.9|18736.9|4
1728495410000|2024-10-09 17:36:50|||||||||1
1728495430000|2024-10-09 17:37:10|18748.2|18736.2|18749.2|18737.2|18749.2|18737.2|18748.2|18736.2|21
1728495440000|2024-10-09 17:37:20|18750.1|18738.1|18749.2|18737.2|18750.1|18738.1|18749.2|18737.2|2
1728495460000|2024-10-09 17:37:40|18749.3|18737.3|18745.3|18733.3|18749.3|18737.3|18745.3|18733.3|2
1728495470000|2024-10-09 17:37:50|18745.5|18733.5|18744.3|18732.3|18745.5|18733.5|18744.3|18732.3|1
1728495480000|2024-10-09 17:38:00|18745.3|18733.3|18745.5|18733.5|18745.5|18733.5|18744.3|18732.3|0
1728495490000|2024-10-09 17:38:10|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|0
1728495500000|2024-10-09 17:38:20|18746.8|18734.8|18748|18736|18748|18736|18746.8|18734.8|7
1728495510000|2024-10-09 17:38:30|18750.5|18738.5|18749.3|18737.3|18750.5|18738.5|18749.3|18737.3|9
1728495520000|2024-10-09 17:38:40|18748.2|18736.2|18748|18736|18748.2|18736.2|18746.8|18734.8|2
1728495530000|2024-10-09 17:38:50|||||||||1
1728495540000|2024-10-09 17:39:00|18748.9|18736.9|18747.8|18735.8|18748.9|18736.9|18747.8|18735.8|7
1728495550000|2024-10-09 17:39:10|18748.9|18736.9|18750.3|18738.3|18750.3|18738.3|18748.9|18736.9|2
1728495560000|2024-10-09 17:39:20|||||||||1
1728495570000|2024-10-09 17:39:30|||||||||1
1728495580000|2024-10-09 17:39:40|||||||||6
1728495590000|2024-10-09 17:39:50|18750.5|18738.5|18750.5|18738.5|18750.5|18738.5|18750.5|18738.5|5
1728495600000|2024-10-09 17:40:00|18750.3|18738.3|18755.1|18743.1|18755.1|18743.1|18750.3|18738.3|9
1728495610000|2024-10-09 17:40:10|18753.9|18741.9|18750.1|18738.1|18753.9|18741.9|18750.1|18738.1|14
1728495620000|2024-10-09 17:40:20|18748.9|18736.9|18746.4|18734.4|18748.9|18736.9|18745.3|18733.3|11
1728495630000|2024-10-09 17:40:30|18747.8|18735.8|18747.6|18735.6|18747.8|18735.8|18747.6|18735.6|0
1728495640000|2024-10-09 17:40:40|18747.5|18735.5|18745.1|18733.1|18747.5|18735.5|18742.8|18730.8|9
1728495650000|2024-10-09 17:40:50|18745.3|18733.3|18746.4|18734.4|18746.4|18734.4|18745.3|18733.3|3
1728495680000|2024-10-09 17:41:20|18745.3|18733.3|18747.8|18735.8|18747.8|18735.8|18745.3|18733.3|8
1728495690000|2024-10-09 17:41:30|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|0
1728495710000|2024-10-09 17:41:50|18747.8|18735.8|18747.6|18735.6|18748.9|18736.9|18747.6|18735.6|8
1728495720000|2024-10-09 17:42:00|18747.8|18735.8|18748.9|18736.9|18748.9|18736.9|18747.8|18735.8|6
1728495730000|2024-10-09 17:42:10|18748|18736|18748|18736|18748|18736|18748|18736|2
1728495740000|2024-10-09 17:42:20|18747.6|18735.6|18745.3|18733.3|18747.6|18735.6|18745.3|18733.3|4
1728495750000|2024-10-09 17:42:30|18745.5|18733.5|18743|18731|18745.5|18733.5|18743|18731|9
1728495770000|2024-10-09 17:42:50|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|4
1728495780000|2024-10-09 17:43:00|18740.7|18728.7|18743.2|18731.2|18743.2|18731.2|18740.7|18728.7|3
1728495790000|2024-10-09 17:43:10|18744.3|18732.3|18745.5|18733.5|18745.5|18733.5|18744.3|18732.3|1
1728495800000|2024-10-09 17:43:20|18745.7|18733.7|18744.3|18732.3|18745.7|18733.7|18743.2|18731.2|8
1728495810000|2024-10-09 17:43:30|18745.5|18733.5|18743|18731|18745.5|18733.5|18743|18731|2
1728495820000|2024-10-09 17:43:40|18741.8|18729.8|18741.8|18729.8|18743|18731|18741.8|18729.8|2
1728495830000|2024-10-09 17:43:50|18743|18731|18741.9|18729.9|18743|18731|18740.7|18728.7|5
1728495840000|2024-10-09 17:44:00|18741.8|18729.8|18745.5|18733.5|18745.5|18733.5|18741.8|18729.8|8
1728495850000|2024-10-09 17:44:10|18744.4|18732.4|18745.7|18733.7|18745.7|18733.7|18744.4|18732.4|3
1728495860000|2024-10-09 17:44:20|18746.8|18734.8|18745.7|18733.7|18746.8|18734.8|18745.7|18733.7|2
1728495870000|2024-10-09 17:44:30|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|18745.7|18733.7|2
1728495880000|2024-10-09 17:44:40|||||||||7
1728495890000|2024-10-09 17:44:50|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|0
1728495900000|2024-10-09 17:45:00|18746.8|18734.8|18741.8|18729.8|18746.8|18734.8|18741.8|18729.8|3
1728495920000|2024-10-09 17:45:20|18740.5|18728.5|18738.2|18726.2|18740.5|18728.5|18738.2|18726.2|14
1728495930000|2024-10-09 17:45:30|18739.3|18727.3|18739.3|18727.3|18740.3|18728.3|18738|18726|10
1728495940000|2024-10-09 17:45:40|18740.3|18728.3|18740.7|18728.7|18740.7|18728.7|18739.3|18727.3|2
1728495960000|2024-10-09 17:46:00|18741.8|18729.8|18747.8|18735.8|18747.8|18735.8|18741.8|18729.8|21
1728495970000|2024-10-09 17:46:10|18746.6|18734.6|18746.8|18734.8|18748|18736|18746.6|18734.6|3
1728495980000|2024-10-09 17:46:20|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|0
1728495990000|2024-10-09 17:46:30|18745.3|18733.3|18743.2|18731.2|18745.3|18733.3|18743.2|18731.2|3
1728496000000|2024-10-09 17:46:40|18742.1|18730.1|18740.7|18728.7|18742.1|18730.1|18740.7|18728.7|1
1728496010000|2024-10-09 17:46:50|18738.2|18726.2|18738.4|18726.4|18739.4|18727.4|18738.2|18726.2|6
1728496020000|2024-10-09 17:47:00|18737.1|18725.1|18735.9|18723.9|18737.1|18725.1|18735.9|18723.9|33
1728496030000|2024-10-09 17:47:10|18734.6|18722.6|18735.9|18723.9|18735.9|18723.9|18734.6|18722.6|8
1728496040000|2024-10-09 17:47:20|||||||||2
1728496050000|2024-10-09 17:47:30|||||||||1
1728496060000|2024-10-09 17:47:40|||||||||2
1728496070000|2024-10-09 17:47:50|18736|18724|18735.9|18723.9|18736|18724|18735.9|18723.9|2
1728496080000|2024-10-09 17:48:00|18736|18724|18733.5|18721.5|18736|18724|18733.5|18721.5|3
1728496090000|2024-10-09 17:48:10|||||||||9
1728496110000|2024-10-09 17:48:30|18733.4|18721.4|18733.4|18721.4|18733.5|18721.5|18733.4|18721.4|8
1728496120000|2024-10-09 17:48:40|18730.9|18718.9|18728.4|18716.4|18730.9|18718.9|18728.4|18716.4|10
1728496130000|2024-10-09 17:48:50|18727.1|18715.1|18733.2|18721.2|18733.2|18721.2|18726.2|18714.2|15
1728496140000|2024-10-09 17:49:00|18734.3|18722.3|18734.3|18722.3|18734.3|18722.3|18734.3|18722.3|6
1728496150000|2024-10-09 17:49:10|18733.2|18721.2|18733.5|18721.5|18734.6|18722.6|18733.2|18721.2|2
1728496170000|2024-10-09 17:49:30|18733.4|18721.4|18733.4|18721.4|18733.4|18721.4|18733.4|18721.4|3
1728496190000|2024-10-09 17:49:50|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|1
1728496200000|2024-10-09 17:50:00|18735.9|18723.9|18734.6|18722.6|18735.9|18723.9|18734.6|18722.6|3
1728496210000|2024-10-09 17:50:10|18734.8|18722.8|18735.9|18723.9|18735.9|18723.9|18733.6|18721.6|1
1728496220000|2024-10-09 17:50:20|18737.1|18725.1|18738.2|18726.2|18739.3|18727.3|18737.1|18725.1|24
1728496230000|2024-10-09 17:50:30|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|3
1728496240000|2024-10-09 17:50:40|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|0
1728496250000|2024-10-09 17:50:50|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|18733.6|18721.6|7
1728496260000|2024-10-09 17:51:00|18735.7|18723.7|18736.1|18724.1|18736.1|18724.1|18735.7|18723.7|5
1728496270000|2024-10-09 17:51:10|18735.9|18723.9|18734.8|18722.8|18735.9|18723.9|18733.7|18721.7|4
1728496280000|2024-10-09 17:51:20|18735|18723|18734.8|18722.8|18735|18723|18733.7|18721.7|1
1728496290000|2024-10-09 17:51:30|18733.7|18721.7|18736.1|18724.1|18736.1|18724.1|18733.2|18721.2|10
1728496300000|2024-10-09 17:51:40|18734.6|18722.6|18732.5|18720.5|18734.6|18722.6|18732.3|18720.3|10
1728496310000|2024-10-09 17:51:50|18731.4|18719.4|18732.5|18720.5|18732.5|18720.5|18731.4|18719.4|3
1728496320000|2024-10-09 17:52:00|18731.4|18719.4|18732.5|18720.5|18732.5|18720.5|18731.4|18719.4|6
1728496330000|2024-10-09 17:52:10|18732.7|18720.7|18733.9|18721.9|18736.2|18724.2|18732.5|18720.5|21
1728496340000|2024-10-09 17:52:20|18733.7|18721.7|18732.7|18720.7|18733.9|18721.9|18732.7|18720.7|8
1728496350000|2024-10-09 17:52:30|18733.9|18721.9|18735|18723|18736.1|18724.1|18733.9|18721.9|16
1728496360000|2024-10-09 17:52:40|18733.9|18721.9|18735|18723|18735|18723|18733.9|18721.9|3
1728496370000|2024-10-09 17:52:50|18733.9|18721.9|18735|18723|18735|18723|18733.9|18721.9|2
1728496380000|2024-10-09 17:53:00|18733.9|18721.9|18735|18723|18735|18723|18733.9|18721.9|15
1728496390000|2024-10-09 17:53:10|18733.9|18721.9|18735|18723|18735|18723|18733.9|18721.9|1
1728496400000|2024-10-09 17:53:20|18733.9|18721.9|18733.7|18721.7|18733.9|18721.9|18733.7|18721.7|7
1728496410000|2024-10-09 17:53:30|18732.7|18720.7|18733.7|18721.7|18733.7|18721.7|18730|18718|10
1728496420000|2024-10-09 17:53:40|18732.5|18720.5|18733.7|18721.7|18733.7|18721.7|18732.5|18720.5|10
1728496430000|2024-10-09 17:53:50|18732.5|18720.5|18732.3|18720.3|18733.6|18721.6|18732.1|18720.1|16
1728496440000|2024-10-09 17:54:00|18732.5|18720.5|18733.6|18721.6|18733.6|18721.6|18732.5|18720.5|4
1728496450000|2024-10-09 17:54:10|18732.5|18720.5|18733.6|18721.6|18733.6|18721.6|18732.3|18720.3|4
1728496460000|2024-10-09 17:54:20|||||||||5
1728496470000|2024-10-09 17:54:30|18734.6|18722.6|18733.6|18721.6|18734.8|18722.8|18731.2|18719.2|7
1728496480000|2024-10-09 17:54:40|18734.6|18722.6|18733.6|18721.6|18734.6|18722.6|18733.6|18721.6|3
1728496490000|2024-10-09 17:54:50|18732.5|18720.5|18733.6|18721.6|18733.6|18721.6|18732.5|18720.5|2
1728496500000|2024-10-09 17:55:00|18732.5|18720.5|18730.7|18718.7|18733.6|18721.6|18728.6|18716.6|23
1728496510000|2024-10-09 17:55:10|18730.9|18718.9|18731.1|18719.1|18732.1|18720.1|18730.9|18718.9|9
1728496520000|2024-10-09 17:55:20|18732.1|18720.1|18732.1|18720.1|18732.1|18720.1|18731.1|18719.1|8
1728496530000|2024-10-09 17:55:30|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|3
1728496540000|2024-10-09 17:55:40|18733.4|18721.4|18733.6|18721.6|18733.6|18721.6|18731.1|18719.1|10
1728496550000|2024-10-09 17:55:50|||||||||6
1728496560000|2024-10-09 17:56:00|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|7
1728496570000|2024-10-09 17:56:10|||||||||1
1728496580000|2024-10-09 17:56:20|18738|18726|18733.7|18721.7|18738|18726|18733.4|18721.4|14
1728496590000|2024-10-09 17:56:30|||||||||16
1728496600000|2024-10-09 17:56:40|18733.6|18721.6|18732.3|18720.3|18733.6|18721.6|18732.3|18720.3|9
1728496610000|2024-10-09 17:56:50|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|9
1728496620000|2024-10-09 17:57:00|18733.6|18721.6|18733.6|18721.6|18733.6|18721.6|18733.6|18721.6|1
1728496630000|2024-10-09 17:57:10|18736.2|18724.2|18738.6|18726.6|18738.6|18726.6|18736.2|18724.2|23
1728496640000|2024-10-09 17:57:20|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|7
1728496650000|2024-10-09 17:57:30|||||||||8
1728496660000|2024-10-09 17:57:40|18740.7|18728.7|18740.7|18728.7|18743|18731|18740.7|18728.7|17
1728496670000|2024-10-09 17:57:50|18741.8|18729.8|18741.8|18729.8|18742|18730|18741.8|18729.8|1
1728496680000|2024-10-09 17:58:00|18740.7|18728.7|18738.6|18726.6|18740.7|18728.7|18738.4|18726.4|44
1728496690000|2024-10-09 17:58:10|18738.4|18726.4|18739.6|18727.6|18739.6|18727.6|18738.4|18726.4|15
1728496700000|2024-10-09 17:58:20|18738.6|18726.6|18741.1|18729.1|18741.1|18729.1|18738.6|18726.6|9
1728496720000|2024-10-09 17:58:40|18741.2|18729.2|18743|18731|18743.2|18731.2|18741.2|18729.2|101
1728496730000|2024-10-09 17:58:50|18743.2|18731.2|18743|18731|18745.3|18733.3|18743|18731|10
1728496740000|2024-10-09 17:59:00|18742.8|18730.8|18740.5|18728.5|18742.8|18730.8|18740.5|18728.5|52
1728496750000|2024-10-09 17:59:10|18737.8|18725.8|18740.3|18728.3|18740.3|18728.3|18737.8|18725.8|43
1728496760000|2024-10-09 17:59:20|18740.5|18728.5|18742.8|18730.8|18742.8|18730.8|18740.3|18728.3|23
1728496770000|2024-10-09 17:59:30|18740.5|18728.5|18739.6|18727.6|18740.5|18728.5|18738|18726|135
1728496780000|2024-10-09 17:59:40|18738.2|18726.2|18743|18731|18743|18731|18738.2|18726.2|89
1728496790000|2024-10-09 17:59:50|18743.2|18731.2|18746.8|18734.8|18746.8|18734.8|18743|18731|87
1728496800000|2024-10-09 18:00:00|18745.7|18733.7|18742.8|18730.8|18745.7|18733.7|18742.7|18730.7|19
1728496810000|2024-10-09 18:00:10|18742.7|18730.7|18742.8|18730.8|18742.8|18730.8|18742.7|18730.7|13
1728496820000|2024-10-09 18:00:20|18743|18731|18743|18731|18743|18731|18743|18731|6
1728496830000|2024-10-09 18:00:30|18743.2|18731.2|18745.7|18733.7|18748|18736|18743.2|18731.2|40
1728496840000|2024-10-09 18:00:40|||||||||8
1728496850000|2024-10-09 18:00:50|18747|18735|18748.4|18736.4|18748.4|18736.4|18745.7|18733.7|23
1728496860000|2024-10-09 18:01:00|18748.2|18736.2|18748.2|18736.2|18748.2|18736.2|18748.2|18736.2|0
1728496870000|2024-10-09 18:01:10|18748.4|18736.4|18750.9|18738.9|18750.9|18738.9|18748.2|18736.2|13
1728496880000|2024-10-09 18:01:20|18749.6|18737.6|18748.2|18736.2|18749.6|18737.6|18748.2|18736.2|11
1728496900000|2024-10-09 18:01:40|18745.5|18733.5|18748|18736|18748|18736|18745.5|18733.5|16
1728496910000|2024-10-09 18:01:50|18745.9|18733.9|18745.5|18733.5|18745.9|18733.9|18745.5|18733.5|8
1728496920000|2024-10-09 18:02:00|||||||||7
1728496930000|2024-10-09 18:02:10|18745.3|18733.3|18740.7|18728.7|18745.3|18733.3|18740.7|18728.7|13
1728496940000|2024-10-09 18:02:20|||||||||6
1728496950000|2024-10-09 18:02:30|||||||||8
1728496960000|2024-10-09 18:02:40|18740.9|18728.9|18745.5|18733.5|18745.5|18733.5|18740.7|18728.7|17
1728496970000|2024-10-09 18:02:50|||||||||2
1728496980000|2024-10-09 18:03:00|18746.6|18734.6|18747.7|18735.7|18747.7|18735.7|18745.5|18733.5|21
1728496990000|2024-10-09 18:03:10|18746.6|18734.6|18745.5|18733.5|18746.6|18734.6|18745.3|18733.3|11
1728497000000|2024-10-09 18:03:20|18743|18731|18743|18731|18743|18731|18743|18731|14
1728497010000|2024-10-09 18:03:30|18744.1|18732.1|18742.8|18730.8|18745.5|18733.5|18742.8|18730.8|24
1728497020000|2024-10-09 18:03:40|18743.2|18731.2|18744.3|18732.3|18745.3|18733.3|18743|18731|7
1728497030000|2024-10-09 18:03:50|18745.5|18733.5|18743|18731|18745.5|18733.5|18743|18731|16
1728497040000|2024-10-09 18:04:00|18745.5|18733.5|18745.3|18733.3|18745.5|18733.5|18742.8|18730.8|26
1728497050000|2024-10-09 18:04:10|18746.4|18734.4|18746.8|18734.8|18748.9|18736.9|18746.4|18734.4|35
1728497060000|2024-10-09 18:04:20|18746.4|18734.4|18746.4|18734.4|18746.4|18734.4|18745.3|18733.3|10
1728497070000|2024-10-09 18:04:30|18747.8|18735.8|18750.2|18738.2|18750.2|18738.2|18746.8|18734.8|23
1728497080000|2024-10-09 18:04:40|||||||||9
1728497090000|2024-10-09 18:04:50|18751.4|18739.4|18752.7|18740.7|18752.7|18740.7|18750.3|18738.3|14
1728567000000|2024-10-10 13:30:00|18721.9|18709.9|18711.4|18699.4|18721.9|18709.9|18697.2|18685.2|109
1728567010000|2024-10-10 13:30:10|18710.3|18698.3|18709.1|18697.1|18722.4|18710.4|18709.1|18697.1|35
1728567020000|2024-10-10 13:30:20|18706.6|18694.6|18700.7|18688.7|18710.1|18698.1|18698.2|18686.2|69
1728567030000|2024-10-10 13:30:30|18699.6|18687.6|18699.5|18687.5|18703.2|18691.2|18697.1|18685.1|31
1728567040000|2024-10-10 13:30:40|18702.6|18690.6|18699.8|18687.8|18705.9|18693.9|18699.8|18687.8|36
1728567050000|2024-10-10 13:30:50|18698.6|18686.6|18700.5|18688.5|18700.5|18688.5|18698.2|18686.2|16
1728567060000|2024-10-10 13:31:00|18700.7|18688.7|18670.1|18658.1|18702.8|18690.8|18662.1|18650.1|32
1728567070000|2024-10-10 13:31:10|18672.8|18660.8|18675.1|18663.1|18680.1|18668.1|18671.6|18659.6|62
1728567080000|2024-10-10 13:31:20|18674.1|18662.1|18674.7|18662.7|18677.6|18665.6|18671.8|18659.8|27
1728567090000|2024-10-10 13:31:30|18676|18664|18677.6|18665.6|18678.7|18666.7|18676|18664|9
1728567100000|2024-10-10 13:31:40|18676.6|18664.6|18687.2|18675.2|18689.5|18677.5|18676.6|18664.6|35
1728567110000|2024-10-10 13:31:50|18689.5|18677.5|18706.8|18694.8|18707|18695|18689.5|18677.1|85
1728567120000|2024-10-10 13:32:00|18708.1|18696.1|18704.1|18692.1|18709.6|18697.6|18702.9|18690.9|35
1728567130000|2024-10-10 13:32:10|18702.7|18690.7|18700.4|18688.4|18706.4|18694.4|18700.4|18688.4|16
1728567140000|2024-10-10 13:32:20|18700.2|18688.2|18707.7|18695.7|18707.7|18695.7|18700.2|18688.2|23
1728567150000|2024-10-10 13:32:30|18706.6|18694.6|18693.3|18681.3|18706.6|18694.6|18693.3|18681.3|36
1728567160000|2024-10-10 13:32:40|18693.1|18681.1|18689.7|18677.7|18693.1|18681.1|18689.7|18677.7|13
1728567170000|2024-10-10 13:32:50|18690.8|18678.8|18693.3|18681.3|18694.3|18682.3|18690.8|18678.8|8
1728567180000|2024-10-10 13:33:00|18692.4|18680.4|18696.8|18684.8|18696.8|18684.8|18692.2|18680.2|30
1728567190000|2024-10-10 13:33:10|18699.9|18687.9|18702.2|18690.2|18702.2|18690.2|18697.6|18685.6|27
1728567200000|2024-10-10 13:33:20|18702|18690|18704.3|18692.3|18705.6|18693.6|18700.8|18688.8|22
1728567210000|2024-10-10 13:33:30|18704.5|18692.5|18705.8|18693.8|18708.1|18696.1|18703.3|18691.3|24
1728567220000|2024-10-10 13:33:40|18704.7|18692.7|18708.1|18696.1|18708.1|18696.1|18703.3|18691.3|19
1728567230000|2024-10-10 13:33:50|18708.3|18696.3|18716.8|18704.8|18718.1|18706.1|18708.3|18696.3|38
1728567240000|2024-10-10 13:34:00|18717|18705|18700.2|18688.2|18717|18705|18700.2|18688.2|32
1728567250000|2024-10-10 13:34:10|18699.1|18687.1|18696.4|18684.4|18700.2|18688.2|18696.4|18684.4|4
1728567260000|2024-10-10 13:34:20|18696.6|18684.6|18693.1|18681.1|18696.6|18684.6|18693.1|18681.1|4
1728567270000|2024-10-10 13:34:30|18690.6|18678.6|18690.4|18678.4|18692.9|18680.9|18686.8|18674.8|13
1728567280000|2024-10-10 13:34:40|18689.3|18677.3|18690.6|18678.6|18690.6|18678.6|18685.8|18673.8|7
1728567290000|2024-10-10 13:34:50|18690.8|18678.8|18688.3|18676.3|18690.8|18678.8|18687.7|18675.7|22
1728567300000|2024-10-10 13:35:00|18674.3|18662.3|18683.1|18671.1|18683.1|18671.1|18674.3|18662.3|60
1728567310000|2024-10-10 13:35:10|18684.1|18672.1|18685.4|18673.4|18685.4|18673.4|18681.8|18669.8|52
1728567320000|2024-10-10 13:35:20|18681.8|18669.8|18681.6|18669.6|18683.9|18671.9|18679.7|18667.7|25
1728567330000|2024-10-10 13:35:30|18683.9|18671.9|18678.9|18666.9|18687.9|18675.9|18676.8|18664.8|16
1728567340000|2024-10-10 13:35:40|18680.2|18668.2|18675|18663|18681.2|18669.2|18673.9|18661.9|31
1728567350000|2024-10-10 13:35:50|18673.9|18661.9|18676.2|18664.2|18677.9|18665.9|18673.9|18661.9|14
1728567360000|2024-10-10 13:36:00|18677.3|18665.3|18677.5|18665.5|18677.5|18665.5|18672.5|18660.5|12
1728567370000|2024-10-10 13:36:10|18676.4|18664.4|18677.5|18665.5|18678.7|18666.7|18676.4|18664.4|7
1728567380000|2024-10-10 13:36:20|18677.3|18665.3|18676.1|18664.1|18677.3|18665.3|18673.7|18661.7|12
1728567390000|2024-10-10 13:36:30|18674.8|18662.8|18676.1|18664.1|18677.3|18665.3|18673.9|18661.9|5
1728567400000|2024-10-10 13:36:40|18677.3|18665.3|18672.3|18660.3|18678.4|18666.4|18672.3|18660.3|11
1728567410000|2024-10-10 13:36:50|18673.4|18661.4|18666.4|18654.4|18673.4|18661.4|18666.4|18654.4|9
1728567420000|2024-10-10 13:37:00|18665.4|18653.4|18676.6|18664.6|18677.7|18665.7|18665.4|18653.4|23
1728567430000|2024-10-10 13:37:10|18677.5|18665.5|18677.5|18665.5|18677.9|18665.9|18671.2|18659.2|16
1728567440000|2024-10-10 13:37:20|18676.2|18664.2|18677.5|18665.5|18677.5|18665.5|18676.2|18664.2|5
1728567450000|2024-10-10 13:37:30|18677.7|18665.7|18676.6|18664.6|18677.7|18665.7|18676.6|18664.6|4
1728567460000|2024-10-10 13:37:40|18675.6|18663.6|18676.6|18664.6|18676.6|18664.6|18675.4|18663.4|1
1728567470000|2024-10-10 13:37:50|18673.3|18661.3|18672.9|18660.9|18673.3|18661.3|18671.8|18659.8|2
1728567480000|2024-10-10 13:38:00|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|1
1728567490000|2024-10-10 13:38:10|18672.9|18660.9|18671.8|18659.8|18672.9|18660.9|18670.6|18658.6|2
1728567500000|2024-10-10 13:38:20|18668.1|18656.1|18663.1|18651.1|18669.1|18657.1|18663.1|18651.1|14
1728567510000|2024-10-10 13:38:30|18665.6|18653.6|18670.4|18658.4|18670.4|18658.4|18665.6|18653.6|17
1728567520000|2024-10-10 13:38:40|18671.2|18659.2|18673.6|18661.6|18676.4|18664.4|18670.4|18658.4|13
1728567530000|2024-10-10 13:38:50|18672.5|18660.5|18680|18668|18680|18668|18671.6|18659.6|13
1728567540000|2024-10-10 13:39:00|18680.2|18668.2|18680|18668|18681.4|18669.4|18678.8|18666.8|5
1728567550000|2024-10-10 13:39:10|18682.5|18670.5|18687.5|18675.5|18688.6|18676.6|18682.5|18670.5|2
1728567560000|2024-10-10 13:39:20|18686.4|18674.4|18686.4|18674.4|18686.4|18674.4|18686.4|18674.4|3
1728567570000|2024-10-10 13:39:30|18685.4|18673.4|18681.8|18669.8|18685.4|18673.4|18681.8|18669.8|7
1728567580000|2024-10-10 13:39:40|18681.6|18669.6|18685|18673|18686.4|18674.4|18680.6|18668.6|5
1728567590000|2024-10-10 13:39:50|18682.7|18670.7|18681.4|18669.4|18683.6|18671.6|18680|18668|3
1728567600000|2024-10-10 13:40:00|18682.5|18670.5|18684.8|18672.8|18687.1|18675.1|18682.5|18670.5|7
1728567610000|2024-10-10 13:40:10|18686.9|18674.9|18681.3|18669.3|18686.9|18674.9|18680|18668|10
1728567620000|2024-10-10 13:40:20|18682.3|18670.3|18682.5|18670.5|18682.5|18670.5|18681.3|18669.3|6
1728567630000|2024-10-10 13:40:30|18683.6|18671.6|18682.5|18670.5|18683.6|18671.6|18682.5|18670.5|0
1728567640000|2024-10-10 13:40:40|18681.4|18669.4|18683.6|18671.6|18685|18673|18681.4|18669.4|4
1728567650000|2024-10-10 13:40:50|18685|18673|18683.9|18671.9|18686.3|18674.3|18683.9|18671.9|5
1728567660000|2024-10-10 13:41:00|18683.8|18671.8|18681.4|18669.4|18683.8|18671.8|18681.4|18669.4|4
1728567670000|2024-10-10 13:41:10|18680.4|18668.4|18682.9|18670.9|18682.9|18670.9|18680|18668|5
1728567690000|2024-10-10 13:41:30|18683.9|18671.9|18691.3|18679.3|18692.5|18680.5|18683.9|18671.9|9
1728567700000|2024-10-10 13:41:40|18691.1|18679.1|18690|18678|18691.1|18679.1|18688.9|18676.9|5
1728567710000|2024-10-10 13:41:50|18688.9|18676.9|18677.5|18665.5|18688.9|18676.9|18677.5|18665.5|8
1728567720000|2024-10-10 13:42:00|18678.8|18666.8|18683.6|18671.6|18683.6|18671.6|18678.8|18666.8|7
1728567730000|2024-10-10 13:42:10|18683.8|18671.8|18683.6|18671.6|18684.8|18672.8|18681.4|18669.4|4
1728567740000|2024-10-10 13:42:20|18683.9|18671.9|18683.6|18671.6|18685|18673|18682.5|18670.5|2
1728567750000|2024-10-10 13:42:30|18688.8|18676.8|18691.1|18679.1|18691.1|18679.1|18688.6|18676.6|4
1728567760000|2024-10-10 13:42:40|18690|18678|18691.1|18679.1|18691.3|18679.3|18688.9|18676.9|3
1728567770000|2024-10-10 13:42:50|18691.3|18679.3|18687.5|18675.5|18691.3|18679.3|18687.5|18675.5|1
1728567780000|2024-10-10 13:43:00|18689.6|18677.6|18689.6|18677.6|18689.8|18677.8|18687.5|18675.5|3
1728567790000|2024-10-10 13:43:10|18689.8|18677.8|18689.6|18677.6|18689.8|18677.8|18684.8|18672.8|6
1728567800000|2024-10-10 13:43:20|18688.6|18676.6|18689.8|18677.8|18689.8|18677.8|18688.6|18676.6|0
1728567810000|2024-10-10 13:43:30|18693.4|18681.4|18689.8|18677.8|18693.6|18681.6|18689.8|18677.8|8
1728567820000|2024-10-10 13:43:40|18688.8|18676.8|18689.6|18677.6|18692.1|18680.1|18688.8|18676.8|14
1728567830000|2024-10-10 13:43:50|18694.4|18682.4|18692.1|18680.1|18694.4|18682.4|18692.1|18680.1|4
1728567840000|2024-10-10 13:44:00|18690.7|18678.7|18689.6|18677.6|18691.9|18679.9|18689.6|18677.6|5
1728567850000|2024-10-10 13:44:10|18689.4|18677.4|18687.3|18675.3|18689.4|18677.4|18686.9|18674.9|3
1728567860000|2024-10-10 13:44:20|18687.1|18675.1|18685.9|18673.9|18689.6|18677.6|18684.6|18672.6|33
1728567870000|2024-10-10 13:44:30|18685.7|18673.7|18685.7|18673.7|18685.7|18673.7|18685.7|18673.7|3
1728567880000|2024-10-10 13:44:40|18684.6|18672.6|18686.9|18674.9|18689.4|18677.4|18684.6|18672.6|20
1728567890000|2024-10-10 13:44:50|18688.2|18676.2|18688.4|18676.4|18689.4|18677.4|18687.1|18675.1|5
1728567900000|2024-10-10 13:45:00|18687.1|18675.1|18693.2|18681.2|18693.2|18681.2|18686.1|18674.1|13
1728567910000|2024-10-10 13:45:10|18692.1|18680.1|18692.1|18680.1|18695.7|18683.7|18692.1|18680.1|20
1728567920000|2024-10-10 13:45:20|18692.3|18680.3|18688.2|18676.2|18692.3|18680.3|18688.2|18676.2|18
1728567930000|2024-10-10 13:45:30|18687.1|18675.1|18687.1|18675.1|18687.1|18675.1|18687.1|18675.1|0
1728567940000|2024-10-10 13:45:40|18690.7|18678.7|18690.7|18678.7|18690.7|18678.7|18690.7|18678.7|17
1728567950000|2024-10-10 13:45:50|18690.9|18678.9|18694.6|18682.6|18694.6|18682.6|18690.9|18678.9|1
1728567960000|2024-10-10 13:46:00|18699.4|18687.4|18697.1|18685.1|18699.8|18687.8|18697.1|18685.1|10
1728567970000|2024-10-10 13:46:10|18697.3|18685.3|18703.6|18691.6|18706.3|18694.3|18697.1|18685.1|47
1728567980000|2024-10-10 13:46:20|18703.8|18691.8|18696.1|18684.1|18703.8|18691.8|18696.1|18684.1|20
1728567990000|2024-10-10 13:46:30|18696.3|18684.3|18696.1|18684.1|18696.3|18684.3|18695|18683|3
1728568000000|2024-10-10 13:46:40|18695|18683|18695|18683|18696.3|18684.3|18695|18683|2
1728568010000|2024-10-10 13:46:50|18694.8|18682.8|18691.1|18679.1|18696.1|18684.1|18691.1|18679.1|7
1728568020000|2024-10-10 13:47:00|18691.3|18679.3|18691.5|18679.5|18691.5|18679.5|18691.1|18679.1|2
1728568030000|2024-10-10 13:47:10|18692.5|18680.5|18695|18683|18695|18683|18691.5|18679.5|6
1728568040000|2024-10-10 13:47:20|18696.3|18684.3|18697.5|18685.5|18697.5|18685.5|18695|18683|8
1728568050000|2024-10-10 13:47:30|18699|18687|18697.5|18685.5|18699|18687|18697.5|18685.5|5
1728568060000|2024-10-10 13:47:40|18700|18688|18698.6|18686.6|18700|18688|18697.5|18685.5|5
1728568070000|2024-10-10 13:47:50|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|5
1728568080000|2024-10-10 13:48:00|18697.5|18685.5|18697.5|18685.5|18697.5|18685.5|18696.1|18684.1|4
1728568090000|2024-10-10 13:48:10|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|4
1728568100000|2024-10-10 13:48:20|18698.6|18686.6|18696.1|18684.1|18698.6|18686.6|18696.1|18684.1|3
1728568110000|2024-10-10 13:48:30|18695.9|18683.9|18696.1|18684.1|18696.1|18684.1|18695.9|18683.9|0
1728568120000|2024-10-10 13:48:40|18697.1|18685.1|18694.6|18682.6|18697.1|18685.1|18692.3|18680.3|4
1728568140000|2024-10-10 13:49:00|18694.2|18682.2|18694.4|18682.4|18694.6|18682.6|18694.2|18682.2|2
1728568150000|2024-10-10 13:49:10|18693.2|18681.2|18693.2|18681.2|18693.4|18681.4|18693.2|18681.2|4
1728568160000|2024-10-10 13:49:20|18696.9|18684.9|18696.9|18684.9|18696.9|18684.9|18696.9|18684.9|1
1728568180000|2024-10-10 13:49:40|18693.2|18681.2|18689.8|18677.8|18693.2|18681.2|18689.8|18677.8|14
1728568190000|2024-10-10 13:49:50|18690|18678|18695.7|18683.7|18695.7|18683.7|18690|18678|4
1728568200000|2024-10-10 13:50:00|18698.2|18686.2|18700.7|18688.7|18701.9|18689.9|18698.2|18686.2|17
1728568210000|2024-10-10 13:50:10|||||||||1
1728568220000|2024-10-10 13:50:20|18700.9|18688.9|18701.1|18689.1|18701.1|18689.1|18699.6|18687.6|1
1728568230000|2024-10-10 13:50:30|18702.1|18690.1|18701.1|18689.1|18702.1|18690.1|18701.1|18689.1|0
1728568240000|2024-10-10 13:50:40|18702.1|18690.1|18700.7|18688.7|18702.1|18690.1|18699.6|18687.6|0
1728568250000|2024-10-10 13:50:50|18701.9|18689.9|18700.7|18688.7|18702.1|18690.1|18699.2|18687.2|7
1728568260000|2024-10-10 13:51:00|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|2
1728568280000|2024-10-10 13:51:20|18699.6|18687.6|18700.7|18688.7|18700.7|18688.7|18699.6|18687.6|4
1728568290000|2024-10-10 13:51:30|18699.6|18687.6|18700.7|18688.7|18700.7|18688.7|18699.6|18687.6|0
1728568300000|2024-10-10 13:51:40|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|1
1728568320000|2024-10-10 13:52:00|18703|18691|18704.6|18692.6|18704.6|18692.6|18703|18691|2
1728568330000|2024-10-10 13:52:10|18705.7|18693.7|18706.9|18694.9|18706.9|18694.9|18705.7|18693.7|2
1728568340000|2024-10-10 13:52:20|18707.1|18695.1|18706.9|18694.9|18707.1|18695.1|18706.9|18694.9|7
1728568350000|2024-10-10 13:52:30|18707.1|18695.1|18706.9|18694.9|18707.1|18695.1|18706.9|18694.9|19
1728568360000|2024-10-10 13:52:40|||||||||1
1728568370000|2024-10-10 13:52:50|18705.7|18693.7|18704.6|18692.6|18705.7|18693.7|18704.6|18692.6|1
1728568380000|2024-10-10 13:53:00|18704.4|18692.4|18705.7|18693.7|18705.7|18693.7|18701.9|18689.9|14
1728568390000|2024-10-10 13:53:10|18704.6|18692.6|18713.2|18701.2|18713.2|18701.2|18704.6|18692.6|4
1728568400000|2024-10-10 13:53:20|18714.6|18702.6|18713.6|18701.6|18715.7|18703.7|18706.7|18694.7|19
1728568410000|2024-10-10 13:53:30|18715.7|18703.7|18713.6|18701.6|18715.7|18703.7|18713.6|18701.6|1
1728568430000|2024-10-10 13:53:50|18713.4|18701.4|18712.1|18700.1|18713.6|18701.6|18712.1|18700.1|0
1728568440000|2024-10-10 13:54:00|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|0
1728568450000|2024-10-10 13:54:10|18711.9|18699.9|18711.1|18699.1|18711.9|18699.9|18709.6|18697.6|5
1728568460000|2024-10-10 13:54:20|18709.8|18697.8|18709.6|18697.6|18711.1|18699.1|18709.6|18697.6|0
1728568470000|2024-10-10 13:54:30|18710|18698|18712.1|18700.1|18712.1|18700.1|18710|18698|3
1728568480000|2024-10-10 13:54:40|18711.1|18699.1|18709.6|18697.6|18711.1|18699.1|18709.6|18697.6|1
1728568490000|2024-10-10 13:54:50|18709.8|18697.8|18709.6|18697.6|18709.8|18697.8|18709.6|18697.6|0
1728568500000|2024-10-10 13:55:00|18712.1|18700.1|18717.1|18705.1|18717.1|18705.1|18712.1|18700.1|16
1728568510000|2024-10-10 13:55:10|18716.1|18704.1|18705.9|18693.9|18717.1|18705.1|18704.6|18692.6|11
1728568520000|2024-10-10 13:55:20|18706.9|18694.9|18709.6|18697.6|18710.9|18698.9|18706.9|18694.9|5
1728568530000|2024-10-10 13:55:30|18710.7|18698.7|18713.2|18701.2|18713.2|18701.2|18710.7|18698.7|6
1728568540000|2024-10-10 13:55:40|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|0
1728568550000|2024-10-10 13:55:50|18713.4|18701.4|18713.2|18701.2|18713.4|18701.4|18713.2|18701.2|2
1728568560000|2024-10-10 13:56:00|18713.4|18701.4|18714.6|18702.6|18714.6|18702.6|18713.4|18701.4|0
1728568580000|2024-10-10 13:56:20|18716.9|18704.9|18716.9|18704.9|18716.9|18704.9|18715.7|18703.7|5
1728568590000|2024-10-10 13:56:30|18715.9|18703.9|18717.1|18705.1|18717.1|18705.1|18715.7|18703.7|15
1728568600000|2024-10-10 13:56:40|18723.2|18711.2|18722.1|18710.1|18723.2|18711.2|18722.1|18710.1|14
1728568620000|2024-10-10 13:57:00|18721.9|18709.9|18724.6|18712.6|18724.6|18712.6|18719.6|18707.6|6
1728568630000|2024-10-10 13:57:10|18725.7|18713.7|18724.4|18712.4|18725.7|18713.7|18724.4|18712.4|1
1728568640000|2024-10-10 13:57:20|18725.7|18713.7|18730.7|18718.7|18730.7|18718.7|18725.7|18713.7|1
1728568650000|2024-10-10 13:57:30|18729.6|18717.6|18726.1|18714.1|18730.7|18718.7|18726.1|18714.1|3
1728568660000|2024-10-10 13:57:40|18724.8|18712.8|18725.9|18713.9|18725.9|18713.9|18724.6|18712.6|0
1728568670000|2024-10-10 13:57:50|18726.9|18714.9|18725.9|18713.9|18727.1|18715.1|18724.6|18712.6|1
1728568680000|2024-10-10 13:58:00|18727.1|18715.1|18732.1|18720.1|18732.1|18720.1|18724.6|18712.6|7
1728568690000|2024-10-10 13:58:10|18733.4|18721.4|18733.4|18721.4|18733.4|18721.4|18733.2|18721.2|7
1728568700000|2024-10-10 13:58:20|18735.7|18723.7|18732.1|18720.1|18735.9|18723.9|18729.4|18717.4|12
1728568710000|2024-10-10 13:58:30|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|18732.1|18720.1|3
1728568720000|2024-10-10 13:58:40|18733|18721|18733.2|18721.2|18733.2|18721.2|18733|18721|5
1728568730000|2024-10-10 13:58:50|18734.2|18722.2|18734.2|18722.2|18737.8|18725.8|18734.2|18722.2|11
1728568740000|2024-10-10 13:59:00|18734.4|18722.4|18734.2|18722.2|18736.3|18724.3|18734.2|18722.2|4
1728568750000|2024-10-10 13:59:10|18735.3|18723.3|18732.8|18720.8|18735.3|18723.3|18732.8|18720.8|7
1728568760000|2024-10-10 13:59:20|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|6
1728568770000|2024-10-10 13:59:30|18731.3|18719.3|18731.7|18719.7|18732.8|18720.8|18729|18717|19
1728568780000|2024-10-10 13:59:40|18732.8|18720.8|18731.7|18719.7|18732.8|18720.8|18730.3|18718.3|0
1728568790000|2024-10-10 13:59:50|18732.8|18720.8|18729.2|18717.2|18732.8|18720.8|18729.2|18717.2|2
1728568800000|2024-10-10 14:00:00|18731.5|18719.5|18735.3|18723.3|18736.3|18724.3|18731.3|18719.3|10
1728568810000|2024-10-10 14:00:10|18735.5|18723.5|18732.8|18720.8|18736.5|18724.5|18730.5|18718.5|19
1728568820000|2024-10-10 14:00:20|18733.8|18721.8|18730.3|18718.3|18733.8|18721.8|18729|18717|13
1728568830000|2024-10-10 14:00:30|18731.5|18719.5|18729|18717|18734|18722|18729|18717|10
1728568840000|2024-10-10 14:00:40|||||||||4
1728568850000|2024-10-10 14:00:50|18730.3|18718.3|18731.5|18719.5|18731.5|18719.5|18730.3|18718.3|7
1728568860000|2024-10-10 14:01:00|18731.9|18719.9|18731.5|18719.5|18734|18722|18731.5|18719.5|14
1728568870000|2024-10-10 14:01:10|18729.2|18717.2|18727.8|18715.8|18729.2|18717.2|18727.8|18715.8|3
1728568880000|2024-10-10 14:01:20|18729|18717|18730.5|18718.5|18730.5|18718.5|18729|18717|3
1728568890000|2024-10-10 14:01:30|18732.8|18720.8|18727.8|18715.8|18734.2|18722.2|18727.8|18715.8|26
1728568900000|2024-10-10 14:01:40|18726.7|18714.7|18729|18717|18729|18717|18725.7|18713.7|15
1728568910000|2024-10-10 14:01:50|18727.8|18715.8|18733.2|18721.2|18733.2|18721.2|18725.5|18713.5|19
1728568920000|2024-10-10 14:02:00|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|3
1728568930000|2024-10-10 14:02:10|18733.2|18721.2|18731.7|18719.7|18733.2|18721.2|18731.7|18719.7|4
1728568940000|2024-10-10 14:02:20|18730.7|18718.7|18729.2|18717.2|18730.7|18718.7|18729.2|18717.2|4
1728568950000|2024-10-10 14:02:30|18729.6|18717.6|18727.1|18715.1|18730.7|18718.7|18726.9|18714.9|4
1728568960000|2024-10-10 14:02:40|18728.2|18716.2|18727.1|18715.1|18728.2|18716.2|18727.1|18715.1|1
1728568970000|2024-10-10 14:02:50|18726.9|18714.9|18727.1|18715.1|18729.6|18717.6|18726.9|18714.9|22
1728568980000|2024-10-10 14:03:00|18725.7|18713.7|18725.7|18713.7|18728.2|18716.2|18725.7|18713.7|9
1728568990000|2024-10-10 14:03:10|18726.7|18714.7|18729.2|18717.2|18729.2|18717.2|18726.7|18714.7|12
1728569000000|2024-10-10 14:03:20|18728.2|18716.2|18729.2|18717.2|18729.2|18717.2|18728.2|18716.2|4
1728569010000|2024-10-10 14:03:30|18730.3|18718.3|18729.2|18717.2|18730.3|18718.3|18729.2|18717.2|15
1728569020000|2024-10-10 14:03:40|18730.3|18718.3|18730.3|18718.3|18731.5|18719.5|18729|18717|8
1728569030000|2024-10-10 14:03:50|18731.3|18719.3|18727.8|18715.8|18731.7|18719.7|18724.2|18712.2|15
1728569040000|2024-10-10 14:04:00|18729|18717|18727.8|18715.8|18729|18717|18726.7|18714.7|10
1728569050000|2024-10-10 14:04:10|18729|18717|18734|18722|18734|18722|18727.8|18715.8|8
1728569060000|2024-10-10 14:04:20|18733.8|18721.8|18731.7|18719.7|18733.8|18721.8|18731.7|18719.7|1
1728569070000|2024-10-10 14:04:30|18727.1|18715.1|18724.2|18712.2|18727.1|18715.1|18724.2|18712.2|23
1728569080000|2024-10-10 14:04:40|||||||||3
1728569090000|2024-10-10 14:04:50|18723|18711|18726.5|18714.5|18726.7|18714.7|18723|18711|10
1728569100000|2024-10-10 14:05:00|18733.2|18721.2|18731.7|18719.7|18735.7|18723.7|18731.7|18719.7|25
1728569110000|2024-10-10 14:05:10|18730.7|18718.7|18726.7|18714.7|18730.7|18718.7|18726.7|18714.7|15
1728569120000|2024-10-10 14:05:20|18725.7|18713.7|18730.1|18718.1|18730.1|18718.1|18725.5|18713.5|8
1728569130000|2024-10-10 14:05:30|18730.3|18718.3|18730.5|18718.5|18731.7|18719.7|18730.3|18718.3|4
1728569140000|2024-10-10 14:05:40|18731.5|18719.5|18731.7|18719.7|18733|18721|18730.7|18718.7|1
1728569150000|2024-10-10 14:05:50|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18730.3|18718.3|10
1728569160000|2024-10-10 14:06:00|18730.7|18718.7|18730.3|18718.3|18730.7|18718.7|18729.2|18717.2|3
1728569170000|2024-10-10 14:06:10|18729.2|18717.2|18729|18717|18730.3|18718.3|18729|18717|7
1728569180000|2024-10-10 14:06:20|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|8
1728569190000|2024-10-10 14:06:30|||||||||2
1728569220000|2024-10-10 14:07:00|18731.5|18719.5|18730.3|18718.3|18731.5|18719.5|18726.5|18714.5|18
1728569230000|2024-10-10 14:07:10|18729.2|18717.2|18725.3|18713.3|18729.2|18717.2|18721.9|18709.9|23
1728569240000|2024-10-10 14:07:20|18724.2|18712.2|18725.3|18713.3|18725.3|18713.3|18724.2|18712.2|2
1728569250000|2024-10-10 14:07:30|18726.3|18714.3|18725.3|18713.3|18726.5|18714.5|18725.3|18713.3|2
1728569260000|2024-10-10 14:07:40|18726.5|18714.5|18724.2|18712.2|18726.5|18714.5|18724.2|18712.2|3
1728569270000|2024-10-10 14:07:50|18726.7|18714.7|18734.2|18722.2|18734.2|18722.2|18726.7|18714.7|12
1728569280000|2024-10-10 14:08:00|18736.3|18724.3|18739.2|18727.2|18739.2|18727.2|18736.3|18724.3|9
1728569290000|2024-10-10 14:08:10|||||||||7
1728569300000|2024-10-10 14:08:20|18740.3|18728.3|18740.5|18728.5|18740.5|18728.5|18740.3|18728.3|4
1728569310000|2024-10-10 14:08:30|18741.5|18729.5|18740.5|18728.5|18743|18731|18740.5|18728.5|14
1728569320000|2024-10-10 14:08:40|18740.3|18728.3|18739.2|18727.2|18740.3|18728.3|18739.2|18727.2|20
1728569340000|2024-10-10 14:09:00|18736.7|18724.7|18734.4|18722.4|18738|18726|18734.4|18722.4|43
1728569360000|2024-10-10 14:09:20|18732.1|18720.1|18732.1|18720.1|18732.1|18720.1|18732.1|18720.1|1
1728569370000|2024-10-10 14:09:30|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|18734|18722|7
1728569380000|2024-10-10 14:09:40|18736.7|18724.7|18734.4|18722.4|18736.7|18724.7|18734.4|18722.4|3
1728569390000|2024-10-10 14:09:50|18734.6|18722.6|18738.2|18726.2|18738.2|18726.2|18734.6|18722.6|1
1728569400000|2024-10-10 14:10:00|18739.2|18727.2|18744|18732|18744|18732|18739.2|18727.2|4
1728569410000|2024-10-10 14:10:10|||||||||4
1728569420000|2024-10-10 14:10:20|18746.5|18734.5|18745.7|18733.7|18749.2|18737.2|18745.3|18733.3|16
1728569430000|2024-10-10 14:10:30|18745.5|18733.5|18745.5|18733.5|18746.7|18734.7|18745.5|18733.5|1
1728569440000|2024-10-10 14:10:40|18746.7|18734.7|18746.7|18734.7|18747.8|18735.8|18746.7|18734.7|3
1728569450000|2024-10-10 14:10:50|18747.8|18735.8|18749.2|18737.2|18749.2|18737.2|18747.8|18735.8|9
1728569460000|2024-10-10 14:11:00|18750.3|18738.3|18761.4|18749.4|18764.7|18752.7|18750.3|18738.3|55
1728569470000|2024-10-10 14:11:10|18762.4|18750.4|18752.8|18740.8|18762.4|18750.4|18752.8|18740.8|17
1728569480000|2024-10-10 14:11:20|18751.7|18739.7|18745.7|18733.7|18751.7|18739.7|18744.4|18732.4|15
1728569490000|2024-10-10 14:11:30|18745.5|18733.5|18746.7|18734.7|18746.7|18734.7|18744.4|18732.4|5
1728569500000|2024-10-10 14:11:40|18746.9|18734.9|18743.4|18731.4|18747.1|18735.1|18743.4|18731.4|9
1728569510000|2024-10-10 14:11:50|18757.3|18745.3|18756.1|18744.1|18758.6|18746.6|18756.1|18744.1|41
1728569520000|2024-10-10 14:12:00|18755|18743|18750.7|18738.7|18755|18743|18750.7|18738.7|20
1728569530000|2024-10-10 14:12:10|18750.9|18738.9|18749.6|18737.6|18750.9|18738.9|18748.2|18736.2|5
1728569540000|2024-10-10 14:12:20|18752.1|18740.1|18750.9|18738.9|18752.1|18740.1|18750.9|18738.9|3
1728569550000|2024-10-10 14:12:30|18750.7|18738.7|18746.1|18734.1|18750.7|18738.7|18746.1|18734.1|13
1728569560000|2024-10-10 14:12:40|18745.7|18733.7|18750.3|18738.3|18750.3|18738.3|18745.7|18733.7|2
1728569570000|2024-10-10 14:12:50|18749.2|18737.2|18750.3|18738.3|18750.3|18738.3|18749.2|18737.2|0
1728569580000|2024-10-10 14:13:00|18751.7|18739.7|18749.2|18737.2|18753|18741|18749.2|18737.2|3
1728569590000|2024-10-10 14:13:10|18749.4|18737.4|18747.1|18735.1|18749.4|18737.4|18747.1|18735.1|2
1728569600000|2024-10-10 14:13:20|18746.9|18734.9|18746.7|18734.7|18747.1|18735.1|18743.4|18731.4|22
1728569610000|2024-10-10 14:13:30|18746.9|18734.9|18749.2|18737.2|18749.2|18737.2|18746.9|18734.9|3
1728569620000|2024-10-10 14:13:40|18748.2|18736.2|18748.2|18736.2|18748.2|18736.2|18746.7|18734.7|7
1728569630000|2024-10-10 14:13:50|18747.1|18735.1|18740.3|18728.3|18748.2|18736.2|18740.3|18728.3|9
1728569640000|2024-10-10 14:14:00|18739.2|18727.2|18744.2|18732.2|18744.2|18732.2|18738.2|18726.2|8
1728569650000|2024-10-10 14:14:10|18745.7|18733.7|18743.2|18731.2|18746.7|18734.7|18743.2|18731.2|7
1728569660000|2024-10-10 14:14:20|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|18746.7|18734.7|13
1728569670000|2024-10-10 14:14:30|18746.7|18734.7|18750.9|18738.9|18750.9|18738.9|18746.7|18734.7|6
1728569680000|2024-10-10 14:14:40|18752.1|18740.1|18751.1|18739.1|18752.1|18740.1|18751.1|18739.1|5
1728569690000|2024-10-10 14:14:50|18752.1|18740.1|18752.1|18740.1|18754.4|18742.4|18751.1|18739.1|9
1728569700000|2024-10-10 14:15:00|18753.2|18741.2|18750.9|18738.9|18753.2|18741.2|18749.6|18737.6|7
1728569710000|2024-10-10 14:15:10|18751.1|18739.1|18745.9|18733.9|18751.1|18739.1|18744.8|18732.8|14
1728569720000|2024-10-10 14:15:20|18744.6|18732.6|18745.7|18733.7|18746.9|18734.9|18744.4|18732.4|11
1728569730000|2024-10-10 14:15:30|18743.2|18731.2|18741.7|18729.7|18744.2|18732.2|18741.7|18729.7|3
1728569740000|2024-10-10 14:15:40|18742.1|18730.1|18740.7|18728.7|18745.7|18733.7|18740.7|18728.7|16
1728569750000|2024-10-10 14:15:50|18740.9|18728.9|18743.2|18731.2|18743.2|18731.2|18739.6|18727.6|2
1728569760000|2024-10-10 14:16:00|18743.4|18731.4|18744.6|18732.6|18745.7|18733.7|18743.4|18731.4|5
1728569770000|2024-10-10 14:16:10|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|2
1728569780000|2024-10-10 14:16:20|18744.6|18732.6|18743.2|18731.2|18744.6|18732.6|18739.8|18727.8|9
1728569790000|2024-10-10 14:16:30|18739.6|18727.6|18733.8|18721.8|18739.6|18727.6|18733.6|18721.6|16
1728569800000|2024-10-10 14:16:40|18731.5|18719.5|18733.6|18721.6|18734.8|18722.8|18731.5|18719.5|11
1728569810000|2024-10-10 14:16:50|18734|18722|18732.5|18720.5|18734|18722|18732.5|18720.5|0
1728569820000|2024-10-10 14:17:00|18732.3|18720.3|18732.3|18720.3|18732.5|18720.5|18732.3|18720.3|3
1728569830000|2024-10-10 14:17:10|18732.5|18720.5|18730|18718|18732.5|18720.5|18730|18718|2
1728569840000|2024-10-10 14:17:20|18729.8|18717.8|18727.5|18715.5|18729.8|18717.8|18727.5|18715.5|1
1728569850000|2024-10-10 14:17:30|18728.6|18716.6|18728.6|18716.6|18730|18718|18727.5|18715.5|4
1728569860000|2024-10-10 14:17:40|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|15
1728569870000|2024-10-10 14:17:50|18725|18713|18726.1|18714.1|18726.3|18714.3|18724|18712|5
1728569880000|2024-10-10 14:18:00|18727.3|18715.3|18723.8|18711.8|18727.3|18715.3|18723.8|18711.8|0
1728569890000|2024-10-10 14:18:10|18724|18712|18725|18713|18726.1|18714.1|18724|18712|1
1728569900000|2024-10-10 14:18:20|18723.8|18711.8|18721.3|18709.3|18726.1|18714.1|18721.3|18709.3|5
1728569910000|2024-10-10 14:18:30|18722.5|18710.5|18725|18713|18725|18713|18720.2|18708.2|4
1728569920000|2024-10-10 14:18:40|18724.8|18712.8|18725|18713|18725|18713|18724.8|18712.8|1
1728569930000|2024-10-10 14:18:50|18724|18712|18724|18712|18725|18713|18723.6|18711.6|3
1728569940000|2024-10-10 14:19:00|18723.6|18711.6|18725|18713|18725|18713|18723.6|18711.6|1
1728569950000|2024-10-10 14:19:10|18724|18712|18723.6|18711.6|18726.1|18714.1|18722.5|18710.5|7
1728569960000|2024-10-10 14:19:20|18723.8|18711.8|18718.8|18706.8|18723.8|18711.8|18718.8|18706.8|14
1728569970000|2024-10-10 14:19:30|18719.8|18707.8|18719.6|18707.6|18719.8|18707.8|18718.6|18706.6|3
1728569980000|2024-10-10 14:19:40|18720.9|18708.9|18719.6|18707.6|18720.9|18708.9|18719.6|18707.6|1
1728569990000|2024-10-10 14:19:50|18720.7|18708.7|18722.1|18710.1|18723.2|18711.2|18719.6|18707.6|3
1728570000000|2024-10-10 14:20:00|18723.2|18711.2|18721.5|18709.5|18727.3|18715.3|18721.5|18709.5|26
1728570010000|2024-10-10 14:20:10|18722.5|18710.5|18720.4|18708.4|18722.9|18710.9|18720.4|18708.4|6
1728570020000|2024-10-10 14:20:20|18720.2|18708.2|18719|18707|18720.2|18708.2|18719|18707|1
1728570030000|2024-10-10 14:20:30|18717.9|18705.9|18720.4|18708.4|18721.5|18709.5|18717.9|18705.9|1
1728570040000|2024-10-10 14:20:40|18719|18707|18719|18707|18719|18707|18719|18707|1
1728570050000|2024-10-10 14:20:50|18717.9|18705.9|18719|18707|18720|18708|18717.7|18705.7|4
1728570060000|2024-10-10 14:21:00|18720|18708|18719|18707|18720|18708|18719|18707|1
1728570070000|2024-10-10 14:21:10|18720|18708|18720|18708|18720|18708|18720|18708|1
1728570090000|2024-10-10 14:21:30|||||||||3
1728570100000|2024-10-10 14:21:40|18722.3|18710.3|18722.5|18710.5|18722.5|18710.5|18722.3|18710.3|1
1728570120000|2024-10-10 14:22:00|18720.6|18708.6|18717.9|18705.9|18720.6|18708.6|18716.5|18704.5|17
1728570130000|2024-10-10 14:22:10|18720.4|18708.4|18718.1|18706.1|18720.4|18708.4|18716.9|18704.9|18
1728570140000|2024-10-10 14:22:20|18716|18704|18718.3|18706.3|18718.3|18706.3|18716|18704|20
1728570150000|2024-10-10 14:22:30|18719.4|18707.4|18719.6|18707.6|18719.6|18707.6|18718.3|18706.3|3
1728570160000|2024-10-10 14:22:40|18719.8|18707.8|18718.3|18706.3|18720.8|18708.8|18718.3|18706.3|1
1728570170000|2024-10-10 14:22:50|18718.1|18706.1|18715.8|18703.8|18718.3|18706.3|18715.8|18703.8|2
1728570180000|2024-10-10 14:23:00|18718.3|18706.3|18725.8|18713.8|18725.8|18713.8|18718.3|18706.3|19
1728570190000|2024-10-10 14:23:10|18725.6|18713.6|18725.6|18713.6|18728.1|18716.1|18725.6|18713.6|4
1728570200000|2024-10-10 14:23:20|18724.4|18712.4|18719.4|18707.4|18724.4|18712.4|18719.4|18707.4|7
1728570210000|2024-10-10 14:23:30|||||||||2
1728570220000|2024-10-10 14:23:40|18719.2|18707.2|18720.4|18708.4|18720.4|18708.4|18718.1|18706.1|0
1728570230000|2024-10-10 14:23:50|18719.4|18707.4|18719|18707|18720.4|18708.4|18719|18707|1
1728570240000|2024-10-10 14:24:00|18718.1|18706.1|18720.6|18708.6|18720.6|18708.6|18718.1|18706.1|3
1728570250000|2024-10-10 14:24:10|||||||||1
1728570260000|2024-10-10 14:24:20|18722.9|18710.9|18721.7|18709.7|18722.9|18710.9|18721.7|18709.7|4
1728570270000|2024-10-10 14:24:30|18722.9|18710.9|18721.7|18709.7|18722.9|18710.9|18721.7|18709.7|0
1728570280000|2024-10-10 14:24:40|18722.7|18710.7|18724.2|18712.2|18724.2|18712.2|18722.7|18710.7|0
1728570290000|2024-10-10 14:24:50|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|18724.4|18712.4|0
1728570300000|2024-10-10 14:25:00|18726.7|18714.7|18725.4|18713.4|18727.9|18715.9|18725.4|18713.4|6
1728570310000|2024-10-10 14:25:10|18725.2|18713.2|18727.9|18715.9|18727.9|18715.9|18725.2|18713.2|5
1728570350000|2024-10-10 14:25:50|18727.7|18715.7|18727.7|18715.7|18727.9|18715.9|18727.7|18715.7|1
1728570360000|2024-10-10 14:26:00|18727.9|18715.9|18727.9|18715.9|18727.9|18715.9|18727.9|18715.9|1
1728570370000|2024-10-10 14:26:10|18726.5|18714.5|18725.4|18713.4|18726.5|18714.5|18725.4|18713.4|15
1728570380000|2024-10-10 14:26:20|||||||||2
1728570390000|2024-10-10 14:26:30|||||||||1
1728570430000|2024-10-10 14:27:10|18725.2|18713.2|18725.4|18713.4|18725.4|18713.4|18725.2|18713.2|0
1728570440000|2024-10-10 14:27:20|18726.5|18714.5|18725.4|18713.4|18726.5|18714.5|18725.4|18713.4|1
1728570450000|2024-10-10 14:27:30|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|3
1728570460000|2024-10-10 14:27:40|18726.9|18714.9|18727.9|18715.9|18727.9|18715.9|18726.9|18714.9|30
1728570470000|2024-10-10 14:27:50|||||||||1
1728570480000|2024-10-10 14:28:00|18730.4|18718.4|18732.7|18720.7|18732.7|18720.7|18730.4|18718.4|14
1728570490000|2024-10-10 14:28:10|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|5
1728570500000|2024-10-10 14:28:20|18734.2|18722.2|18734|18722|18734.2|18722.2|18734|18722|4
1728570520000|2024-10-10 14:28:40|18734.2|18722.2|18735.2|18723.2|18735.2|18723.2|18734.2|18722.2|4
1728570530000|2024-10-10 14:28:50|||||||||1
1728570540000|2024-10-10 14:29:00|||||||||2
1728570550000|2024-10-10 14:29:10|18737.9|18725.9|18735.6|18723.6|18737.9|18725.9|18735.6|18723.6|2
1728570570000|2024-10-10 14:29:30|||||||||1
1728570590000|2024-10-10 14:29:50|18735.8|18723.8|18740.4|18728.4|18740.4|18728.4|18735.8|18723.8|3
1728570600000|2024-10-10 14:30:00|18740.6|18728.6|18743.1|18731.1|18743.1|18731.1|18740.4|18728.4|28
1728570610000|2024-10-10 14:30:10|18743.3|18731.3|18745.4|18733.4|18745.6|18733.6|18743.3|18731.3|20
1728570620000|2024-10-10 14:30:20|18745.6|18733.6|18746.5|18734.5|18746.5|18734.5|18745.4|18733.4|3
1728570630000|2024-10-10 14:30:30|18747.5|18735.5|18747.7|18735.7|18747.7|18735.7|18747.5|18735.5|0
1728570640000|2024-10-10 14:30:40|18751.5|18739.5|18750.2|18738.2|18751.5|18739.5|18749|18737|12
1728570650000|2024-10-10 14:30:50|18747.9|18735.9|18747.9|18735.9|18747.9|18735.9|18747.9|18735.9|2
1728570660000|2024-10-10 14:31:00|18747.7|18735.7|18742.9|18730.9|18747.7|18735.7|18742.9|18730.9|5
1728570670000|2024-10-10 14:31:10|18740.4|18728.4|18742.9|18730.9|18742.9|18730.9|18740.4|18728.4|6
1728570680000|2024-10-10 14:31:20|18742.7|18730.7|18744.4|18732.4|18744.4|18732.4|18740.4|18728.4|14
1728570690000|2024-10-10 14:31:30|18744.2|18732.2|18742.9|18730.9|18744.2|18732.2|18742.9|18730.9|0
1728570700000|2024-10-10 14:31:40|18744|18732|18745.4|18733.4|18745.4|18733.4|18744|18732|0
1728570710000|2024-10-10 14:31:50|18745.2|18733.2|18745.2|18733.2|18745.2|18733.2|18745.2|18733.2|8
1728570720000|2024-10-10 14:32:00|||||||||3
1728570730000|2024-10-10 14:32:10|18744|18732|18744|18732|18744|18732|18744|18732|12
1728570740000|2024-10-10 14:32:20|18741.5|18729.5|18740.2|18728.2|18741.9|18729.9|18740.2|18728.2|13
1728570760000|2024-10-10 14:32:40|||||||||1
1728570770000|2024-10-10 14:32:50|||||||||1
1728570800000|2024-10-10 14:33:20|||||||||3
1728570810000|2024-10-10 14:33:30|||||||||3
1728570840000|2024-10-10 14:34:00|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|7
1728570850000|2024-10-10 14:34:10|18739|18727|18742.9|18730.9|18742.9|18730.9|18737.7|18725.7|5
1728570860000|2024-10-10 14:34:20|18743.1|18731.1|18746.7|18734.7|18746.7|18734.7|18743.1|18731.1|11
1728570870000|2024-10-10 14:34:30|18744.6|18732.6|18746.9|18734.9|18747.9|18735.9|18744.6|18732.6|4
1728570880000|2024-10-10 14:34:40|18747.9|18735.9|18746.9|18734.9|18747.9|18735.9|18746.9|18734.9|0
1728570890000|2024-10-10 14:34:50|18747.9|18735.9|18746.9|18734.9|18748.1|18736.1|18746.9|18734.9|0
1728570900000|2024-10-10 14:35:00|18748.3|18736.3|18753.1|18741.1|18753.1|18741.1|18748.3|18736.3|4
1728570920000|2024-10-10 14:35:20|18752.7|18740.7|18752.7|18740.7|18752.7|18740.7|18752.7|18740.7|7
1728570930000|2024-10-10 14:35:30|18755.2|18743.2|18755.6|18743.6|18755.8|18743.8|18755.2|18743.2|5
1728570950000|2024-10-10 14:35:50|18755.8|18743.8|18755.2|18743.2|18756.5|18744.5|18754|18742|3
1728570960000|2024-10-10 14:36:00|18753.1|18741.1|18751.9|18739.9|18755.2|18743.2|18751.9|18739.9|8
1728570970000|2024-10-10 14:36:10|18751.5|18739.5|18750.1|18738.1|18751.5|18739.5|18749|18737|0
1728570980000|2024-10-10 14:36:20|18749|18737|18749|18737|18749|18737|18749|18737|0
1728570990000|2024-10-10 14:36:30|18747.9|18735.9|18747.8|18735.8|18747.9|18735.9|18745.4|18733.4|4
1728571000000|2024-10-10 14:36:40|||||||||1
1728571010000|2024-10-10 14:36:50|||||||||3
1728571020000|2024-10-10 14:37:00|18755.1|18743.1|18755.1|18743.1|18756.1|18744.1|18755.1|18743.1|48
1728571030000|2024-10-10 14:37:10|18756.1|18744.1|18755.1|18743.1|18756.1|18744.1|18755.1|18743.1|0
1728571040000|2024-10-10 14:37:20|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|1
1728571050000|2024-10-10 14:37:30|||||||||2
1728571070000|2024-10-10 14:37:50|18757.4|18745.4|18756.1|18744.1|18757.4|18745.4|18756.1|18744.1|2
1728571080000|2024-10-10 14:38:00|18755.1|18743.1|18755.1|18743.1|18755.1|18743.1|18755.1|18743.1|0
1728571090000|2024-10-10 14:38:10|18754.9|18742.9|18754.9|18742.9|18754.9|18742.9|18754.9|18742.9|1
1728571100000|2024-10-10 14:38:20|18753.6|18741.6|18756.1|18744.1|18756.1|18744.1|18752.4|18740.4|10
1728571110000|2024-10-10 14:38:30|18755.1|18743.1|18752.4|18740.4|18755.1|18743.1|18752.4|18740.4|4
1728571140000|2024-10-10 14:39:00|18752.2|18740.2|18754.5|18742.5|18754.5|18742.5|18752.2|18740.2|31
1728571150000|2024-10-10 14:39:10|18757.6|18745.6|18758.2|18746.2|18758.2|18746.2|18757.6|18745.6|2
1728571160000|2024-10-10 14:39:20|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|2
1728571170000|2024-10-10 14:39:30|18758.2|18746.2|18758.2|18746.2|18758.2|18746.2|18757.2|18745.2|3
1728571190000|2024-10-10 14:39:50|18757.2|18745.2|18759.5|18747.5|18759.5|18747.5|18757|18745|6
1728571200000|2024-10-10 14:40:00|18760.5|18748.5|18759.5|18747.5|18760.5|18748.5|18759.5|18747.5|2
1728571210000|2024-10-10 14:40:10|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|1
1728571220000|2024-10-10 14:40:20|18759.5|18747.5|18759.3|18747.3|18760.5|18748.5|18759.3|18747.3|1
1728571230000|2024-10-10 14:40:30|18756.8|18744.8|18754.5|18742.5|18756.8|18744.8|18754.5|18742.5|12
1728571240000|2024-10-10 14:40:40|18755.5|18743.5|18754.5|18742.5|18755.5|18743.5|18754.5|18742.5|2
1728571250000|2024-10-10 14:40:50|18754.3|18742.3|18751.8|18739.8|18754.3|18742.3|18751.8|18739.8|3
1728571260000|2024-10-10 14:41:00|18753|18741|18752.2|18740.2|18754.3|18742.3|18752.2|18740.2|4
1728571270000|2024-10-10 14:41:10|18753.2|18741.2|18752|18740|18753.2|18741.2|18752|18740|3
1728571280000|2024-10-10 14:41:20|18753|18741|18750.3|18738.3|18753|18741|18750.3|18738.3|5
1728571290000|2024-10-10 14:41:30|18751.8|18739.8|18749.3|18737.3|18751.8|18739.8|18749.3|18737.3|0
1728571300000|2024-10-10 14:41:40|18751.4|18739.4|18753|18741|18753|18741|18751.4|18739.4|3
1728571310000|2024-10-10 14:41:50|18754.1|18742.1|18754.3|18742.3|18754.3|18742.3|18754.1|18742.1|0
1728571320000|2024-10-10 14:42:00|18750.1|18738.1|18745.7|18733.7|18750.1|18738.1|18745.7|18733.7|20
1728571330000|2024-10-10 14:42:10|18744.7|18732.7|18745.7|18733.7|18746.8|18734.8|18744.7|18732.7|1
1728571350000|2024-10-10 14:42:30|18744.7|18732.7|18744.7|18732.7|18744.7|18732.7|18744.5|18732.5|0
1728571360000|2024-10-10 14:42:40|18744.5|18732.5|18744.7|18732.7|18744.7|18732.7|18744.5|18732.5|6
1728571370000|2024-10-10 14:42:50|18745.7|18733.7|18744.7|18732.7|18745.7|18733.7|18744.7|18732.7|1
1728571380000|2024-10-10 14:43:00|18743.4|18731.4|18743.4|18731.4|18743.4|18731.4|18742.4|18730.4|1
1728571390000|2024-10-10 14:43:10|18742.4|18730.4|18740.7|18728.7|18742.4|18730.4|18740.7|18728.7|3
1728571420000|2024-10-10 14:43:40|18739.7|18727.7|18740.7|18728.7|18740.7|18728.7|18739.7|18727.7|0
1728571430000|2024-10-10 14:43:50|18741.8|18729.8|18744.7|18732.7|18745.7|18733.7|18741.8|18729.8|3
1728571440000|2024-10-10 14:44:00|||||||||6
1728571450000|2024-10-10 14:44:10|18744.1|18732.1|18744.3|18732.3|18744.3|18732.3|18742|18730|13
1728571460000|2024-10-10 14:44:20|18744.5|18732.5|18744.5|18732.5|18744.5|18732.5|18744.5|18732.5|0
1728571470000|2024-10-10 14:44:30|18744.3|18732.3|18744.3|18732.3|18744.3|18732.3|18744.3|18732.3|0
1728571500000|2024-10-10 14:45:00|18743|18731|18744.3|18732.3|18744.3|18732.3|18743|18731|4
1728571510000|2024-10-10 14:45:10|18745.7|18733.7|18747|18735|18747|18735|18745.7|18733.7|4
1728571520000|2024-10-10 14:45:20|18746.8|18734.8|18744.3|18732.3|18746.8|18734.8|18744.3|18732.3|10
1728571530000|2024-10-10 14:45:30|18745.7|18733.7|18746.8|18734.8|18746.8|18734.8|18745.7|18733.7|3
1728571540000|2024-10-10 14:45:40|||||||||2
1728571550000|2024-10-10 14:45:50|18745.5|18733.5|18745.5|18733.5|18746.8|18734.8|18744.5|18732.5|1
1728571560000|2024-10-10 14:46:00|18744.5|18732.5|18743.2|18731.2|18744.5|18732.5|18743.2|18731.2|3
1728571570000|2024-10-10 14:46:10|18741.8|18729.8|18740.7|18728.7|18744.1|18732.1|18740.7|18728.7|7
1728571580000|2024-10-10 14:46:20|18739.5|18727.5|18741.8|18729.8|18741.8|18729.8|18739.5|18727.5|0
1728571600000|2024-10-10 14:46:40|18743.2|18731.2|18743|18731|18744.3|18732.3|18742|18730|2
1728571610000|2024-10-10 14:46:50|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|0
1728571620000|2024-10-10 14:47:00|18742.2|18730.2|18746.8|18734.8|18746.8|18734.8|18742.2|18730.2|9
1728571640000|2024-10-10 14:47:20|18746.6|18734.6|18744.3|18732.3|18746.6|18734.6|18744.3|18732.3|6
1728571650000|2024-10-10 14:47:30|18746.6|18734.6|18743.2|18731.2|18746.6|18734.6|18743.2|18731.2|1
1728571660000|2024-10-10 14:47:40|18743|18731|18744.3|18732.3|18744.3|18732.3|18743|18731|0
1728571670000|2024-10-10 14:47:50|18745.3|18733.3|18744.3|18732.3|18745.3|18733.3|18744.3|18732.3|11
1728571680000|2024-10-10 14:48:00|18745.3|18733.3|18745.5|18733.5|18745.5|18733.5|18744.3|18732.3|6
1728571690000|2024-10-10 14:48:10|18744.5|18732.5|18744.5|18732.5|18745.5|18733.5|18744.5|18732.5|3
1728571700000|2024-10-10 14:48:20|18745.5|18733.5|18751.6|18739.6|18751.6|18739.6|18745.5|18733.5|9
1728571730000|2024-10-10 14:48:50|18752.8|18740.8|18750.3|18738.3|18752.8|18740.8|18750.3|18738.3|6
1728571740000|2024-10-10 14:49:00|18747.8|18735.8|18749.1|18737.1|18749.1|18737.1|18747.8|18735.8|4
1728571750000|2024-10-10 14:49:10|18749.3|18737.3|18749.3|18737.3|18750.5|18738.5|18749.3|18737.3|2
1728571760000|2024-10-10 14:49:20|18749.1|18737.1|18751.6|18739.6|18751.6|18739.6|18749.1|18737.1|7
1728571770000|2024-10-10 14:49:30|18741.2|18729.2|18744.9|18732.9|18744.9|18732.9|18741.2|18729.2|30
1728571780000|2024-10-10 14:49:40|18746|18734|18746.2|18734.2|18746.4|18734.4|18744.9|18732.9|3
1728571790000|2024-10-10 14:49:50|18748.7|18736.7|18748.7|18736.7|18748.7|18736.7|18748.7|18736.7|10
1728571800000|2024-10-10 14:50:00|18750.8|18738.8|18751.2|18739.2|18751.2|18739.2|18750.8|18738.8|2
1728571820000|2024-10-10 14:50:20|18753.7|18741.7|18753.7|18741.7|18753.7|18741.7|18753.7|18741.7|10
1728571830000|2024-10-10 14:50:30|||||||||4
1728571840000|2024-10-10 14:50:40|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|1
1728571850000|2024-10-10 14:50:50|18756|18744|18753.7|18741.7|18756|18744|18753.7|18741.7|11
1728571860000|2024-10-10 14:51:00|18752.6|18740.6|18752.4|18740.4|18752.6|18740.6|18752.4|18740.4|10
1728571870000|2024-10-10 14:51:10|18746|18734|18746|18734|18746|18734|18742.4|18730.4|11
1728571880000|2024-10-10 14:51:20|18747|18735|18747|18735|18747|18735|18747|18735|2
1728571890000|2024-10-10 14:51:30|18748.1|18736.1|18748.7|18736.7|18748.7|18736.7|18748.1|18736.1|3
1728571900000|2024-10-10 14:51:40|18749.7|18737.7|18747|18735|18749.7|18737.7|18746|18734|11
1728571910000|2024-10-10 14:51:50|18746|18734|18747|18735|18747|18735|18746|18734|1
1728571920000|2024-10-10 14:52:00|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|11
1728571930000|2024-10-10 14:52:10|18748.1|18736.1|18750.6|18738.6|18750.6|18738.6|18748.1|18736.1|5
1728571940000|2024-10-10 14:52:20|18749.1|18737.1|18748.8|18736.8|18749.1|18737.1|18747.7|18735.7|11
1728571950000|2024-10-10 14:52:30|18747.7|18735.7|18752.7|18740.7|18753.8|18741.8|18747.7|18735.7|17
1728571960000|2024-10-10 14:52:40|18753.8|18741.8|18752.7|18740.7|18753.8|18741.8|18752.7|18740.7|2
1728571970000|2024-10-10 14:52:50|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|18752.7|18740.7|8
1728571980000|2024-10-10 14:53:00|18752.9|18740.9|18752.7|18740.7|18752.9|18740.9|18752.7|18740.7|2
1728571990000|2024-10-10 14:53:10|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|3
1728572000000|2024-10-10 14:53:20|18755|18743|18755|18743|18755|18743|18752.3|18740.3|24
1728572010000|2024-10-10 14:53:30|||||||||4
1728572020000|2024-10-10 14:53:40|18752.7|18740.7|18750|18738|18752.7|18740.7|18748.8|18736.8|8
1728572030000|2024-10-10 14:53:50|18748.8|18736.8|18748.8|18736.8|18748.8|18736.8|18746.3|18734.3|1
1728572040000|2024-10-10 14:54:00|18747.7|18735.7|18749.8|18737.8|18749.8|18737.8|18745.2|18733.2|3
1728572050000|2024-10-10 14:54:10|18749|18737|18749|18737|18749|18737|18749|18737|0
1728572060000|2024-10-10 14:54:20|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|18749|18737|0
1728572070000|2024-10-10 14:54:30|18749.2|18737.2|18749|18737|18750.2|18738.2|18747.7|18735.7|1
1728572080000|2024-10-10 14:54:40|18745.4|18733.4|18742.7|18730.7|18745.4|18733.4|18742.7|18730.7|5
1728572090000|2024-10-10 14:54:50|18744.2|18732.2|18745.2|18733.2|18745.2|18733.2|18744.2|18732.2|2
1728572100000|2024-10-10 14:55:00|18746.3|18734.3|18747.7|18735.7|18747.7|18735.7|18745.2|18733.2|1
1728572110000|2024-10-10 14:55:10|18748.1|18736.1|18748.8|18736.8|18749.2|18737.2|18748.1|18736.1|18
1728572140000|2024-10-10 14:55:40|18752.5|18740.5|18752.7|18740.7|18752.7|18740.7|18752.5|18740.5|4
1728572150000|2024-10-10 14:55:50|18753.8|18741.8|18752.7|18740.7|18755|18743|18752.7|18740.7|4
1728572160000|2024-10-10 14:56:00|18755|18743|18752.7|18740.7|18755.2|18743.2|18752.7|18740.7|15
1728572170000|2024-10-10 14:56:10|18751.3|18739.3|18752.7|18740.7|18752.7|18740.7|18750.2|18738.2|9
1728572180000|2024-10-10 14:56:20|18751.5|18739.5|18752.5|18740.5|18752.7|18740.7|18750.4|18738.4|2
1728572190000|2024-10-10 14:56:30|18752.7|18740.7|18753.8|18741.8|18753.8|18741.8|18752.7|18740.7|1
1728572200000|2024-10-10 14:56:40|18754|18742|18758.3|18746.3|18759.4|18747.4|18754|18742|4
1728572210000|2024-10-10 14:56:50|18759.4|18747.4|18754.5|18742.5|18759.4|18747.4|18754.5|18742.5|14
1728572220000|2024-10-10 14:57:00|18755.6|18743.6|18756.5|18744.5|18757.9|18745.9|18755.6|18743.6|20
1728572230000|2024-10-10 14:57:10|18755|18743|18756.1|18744.1|18756.1|18744.1|18755|18743|8
1728572240000|2024-10-10 14:57:20|18753.8|18741.8|18752.7|18740.7|18753.8|18741.8|18752.7|18740.7|14
1728572250000|2024-10-10 14:57:30|18753.8|18741.8|18753.6|18741.6|18753.8|18741.8|18752.5|18740.5|6
1728572260000|2024-10-10 14:57:40|18752.5|18740.5|18753.8|18741.8|18754.8|18742.8|18751.5|18739.5|2
1728572280000|2024-10-10 14:58:00|18752.7|18740.7|18754.8|18742.8|18756.1|18744.1|18752.7|18740.7|9
1728572290000|2024-10-10 14:58:10|18756.1|18744.1|18752.5|18740.5|18756.1|18744.1|18752.5|18740.5|3
1728572300000|2024-10-10 14:58:20|18752.7|18740.7|18752.5|18740.5|18753.8|18741.8|18752.5|18740.5|1
1728572310000|2024-10-10 14:58:30|18751.5|18739.5|18752.7|18740.7|18752.7|18740.7|18750.4|18738.4|9
1728572320000|2024-10-10 14:58:40|||||||||2
1728572330000|2024-10-10 14:58:50|||||||||1
1728572340000|2024-10-10 14:59:00|18754|18742|18752.7|18740.7|18754|18742|18752.7|18740.7|2
1728572350000|2024-10-10 14:59:10|18750.4|18738.4|18752.7|18740.7|18752.7|18740.7|18750.4|18738.4|6
1728572370000|2024-10-10 14:59:30|18752.5|18740.5|18753.8|18741.8|18753.8|18741.8|18751.7|18739.7|4
1728572380000|2024-10-10 14:59:40|18755.2|18743.2|18755.2|18743.2|18761.7|18749.7|18755.2|18743.2|36
1728572390000|2024-10-10 14:59:50|18756.3|18744.3|18756.5|18744.5|18756.7|18744.7|18755.2|18743.2|2
1728572400000|2024-10-10 15:00:00|18755.4|18743.4|18757.7|18745.7|18757.9|18745.9|18755.2|18743.2|9
1728572410000|2024-10-10 15:00:10|||||||||4
1728572420000|2024-10-10 15:00:20|18757.9|18745.9|18752.9|18740.9|18757.9|18745.9|18752.9|18740.9|19
1728572430000|2024-10-10 15:00:30|18754.2|18742.2|18753.3|18741.3|18755.6|18743.6|18753.3|18741.3|10
1728572440000|2024-10-10 15:00:40|18752.9|18740.9|18752.9|18740.9|18752.9|18740.9|18752.9|18740.9|10
1728572450000|2024-10-10 15:00:50|18750.6|18738.6|18751.7|18739.7|18752.1|18740.1|18750.6|18738.6|8
1728572460000|2024-10-10 15:01:00|18752.1|18740.1|18755.6|18743.6|18755.6|18743.6|18750.6|18738.6|13
1728572500000|2024-10-10 15:01:40|18755.4|18743.4|18755.2|18743.2|18755.4|18743.4|18755.2|18743.2|0
1728572510000|2024-10-10 15:01:50|18755.4|18743.4|18755.4|18743.4|18755.4|18743.4|18755.4|18743.4|1
1728572520000|2024-10-10 15:02:00|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|2
1728572530000|2024-10-10 15:02:10|18755.8|18743.8|18753.1|18741.1|18755.8|18743.8|18752.7|18740.7|11
1728572540000|2024-10-10 15:02:20|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|14
1728572550000|2024-10-10 15:02:30|18755.2|18743.2|18756.3|18744.3|18756.5|18744.5|18755.2|18743.2|13
1728572560000|2024-10-10 15:02:40|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|0
1728572570000|2024-10-10 15:02:50|18755.4|18743.4|18750.6|18738.6|18755.4|18743.4|18750.6|18738.6|9
1728572580000|2024-10-10 15:03:00|18748.1|18736.1|18746|18734|18748.1|18736.1|18745.8|18733.8|34
1728572590000|2024-10-10 15:03:10|18747.1|18735.1|18747.1|18735.1|18747.1|18735.1|18747.1|18735.1|3
1728572600000|2024-10-10 15:03:20|18748.3|18736.3|18750.8|18738.8|18750.8|18738.8|18748.3|18736.3|10
1728572610000|2024-10-10 15:03:30|18750.6|18738.6|18748.5|18736.5|18750.6|18738.6|18746|18734|10
1728572620000|2024-10-10 15:03:40|18749.6|18737.6|18749.6|18737.6|18750.6|18738.6|18748.5|18736.5|3
1728572630000|2024-10-10 15:03:50|18750.6|18738.6|18754.8|18742.8|18754.8|18742.8|18750.6|18738.6|5
1728572640000|2024-10-10 15:04:00|18753.3|18741.3|18751.2|18739.2|18753.3|18741.3|18751.2|18739.2|11
1728572650000|2024-10-10 15:04:10|18752.1|18740.1|18752.1|18740.1|18753.3|18741.3|18752.1|18740.1|1
1728572660000|2024-10-10 15:04:20|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|0
1728572670000|2024-10-10 15:04:30|18753.5|18741.5|18753.5|18741.5|18753.5|18741.5|18753.5|18741.5|0
1728572690000|2024-10-10 15:04:50|18752.4|18740.4|18749.9|18737.9|18752.4|18740.4|18748.5|18736.5|6
1728572700000|2024-10-10 15:05:00|18749.8|18737.8|18751|18739|18751|18739|18749.8|18737.8|0
1728572710000|2024-10-10 15:05:10|18749.8|18737.8|18746|18734|18749.8|18737.8|18746|18734|9
1728572730000|2024-10-10 15:05:30|18747.1|18735.1|18746|18734|18747.1|18735.1|18746|18734|4
1728572740000|2024-10-10 15:05:40|18747.1|18735.1|18747.4|18735.4|18747.4|18735.4|18745.8|18733.8|2
1728572750000|2024-10-10 15:05:50|18746.4|18734.4|18747.4|18735.4|18747.4|18735.4|18746.4|18734.4|5
1728572760000|2024-10-10 15:06:00|||||||||1
1728572780000|2024-10-10 15:06:20|18748.5|18736.5|18749.9|18737.9|18749.9|18737.9|18748.5|18736.5|1
1728572790000|2024-10-10 15:06:30|18751|18739|18751|18739|18751|18739|18751|18739|0
1728572800000|2024-10-10 15:06:40|||||||||15
1728572810000|2024-10-10 15:06:50|18749.8|18737.8|18748.7|18736.7|18749.8|18737.8|18748.7|18736.7|2
1728572830000|2024-10-10 15:07:10|18748.5|18736.5|18747.5|18735.5|18748.5|18736.5|18747.5|18735.5|4
1728572840000|2024-10-10 15:07:20|18747.1|18735.1|18747.3|18735.3|18748.5|18736.5|18747.1|18735.1|3
1728572850000|2024-10-10 15:07:30|18747.5|18735.5|18747.1|18735.1|18748.5|18736.5|18747.1|18735.1|0
1728572860000|2024-10-10 15:07:40|18747.5|18735.5|18747.5|18735.5|18748.5|18736.5|18747.5|18735.5|0
1728572870000|2024-10-10 15:07:50|18748.5|18736.5|18747.1|18735.1|18748.5|18736.5|18747.1|18735.1|5
1728572880000|2024-10-10 15:08:00|18746|18734|18744.6|18732.6|18747.1|18735.1|18743.5|18731.5|5
1728572890000|2024-10-10 15:08:10|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|0
1728572900000|2024-10-10 15:08:20|18744.6|18732.6|18745.8|18733.8|18747.1|18735.1|18744.6|18732.6|1
1728572910000|2024-10-10 15:08:30|||||||||1
1728572920000|2024-10-10 15:08:40|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|6
1728572930000|2024-10-10 15:08:50|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|0
1728572940000|2024-10-10 15:09:00|18745|18733|18744.8|18732.8|18745|18733|18744.8|18732.8|1
1728572950000|2024-10-10 15:09:10|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|1
1728572960000|2024-10-10 15:09:20|18743.5|18731.5|18743.3|18731.3|18743.5|18731.5|18743.3|18731.3|1
1728572970000|2024-10-10 15:09:30|||||||||3
1728572980000|2024-10-10 15:09:40|18746|18734|18746|18734|18746|18734|18746|18734|1
1728572990000|2024-10-10 15:09:50|18748.5|18736.5|18750.8|18738.8|18750.8|18738.8|18747.5|18735.5|12
1728573000000|2024-10-10 15:10:00|18751|18739|18751|18739|18751|18739|18751|18739|0
1728573010000|2024-10-10 15:10:10|18753.5|18741.5|18753.3|18741.3|18753.5|18741.5|18753.3|18741.3|2
1728573020000|2024-10-10 15:10:20|18753.5|18741.5|18748.5|18736.5|18753.5|18741.5|18748.5|18736.5|17
1728573030000|2024-10-10 15:10:30|18749.6|18737.6|18749.6|18737.6|18751|18739|18748.5|18736.5|3
1728573040000|2024-10-10 15:10:40|18748.5|18736.5|18748.3|18736.3|18748.5|18736.5|18748.3|18736.3|0
1728573060000|2024-10-10 15:11:00|18747.1|18735.1|18747.1|18735.1|18747.1|18735.1|18747.1|18735.1|8
1728573070000|2024-10-10 15:11:10|18746|18734|18744.6|18732.6|18746|18734|18744.6|18732.6|7
1728573080000|2024-10-10 15:11:20|18745|18733|18744.8|18732.8|18746|18734|18744.8|18732.8|0
1728573100000|2024-10-10 15:11:40|18747.1|18735.1|18748.5|18736.5|18748.5|18736.5|18747.1|18735.1|9
1728573110000|2024-10-10 15:11:50|18748.3|18736.3|18748.5|18736.5|18748.5|18736.5|18748.3|18736.3|15
1728573120000|2024-10-10 15:12:00|18746|18734|18744.8|18732.8|18746|18734|18743.5|18731.5|4
1728573130000|2024-10-10 15:12:10|18745|18733|18748.5|18736.5|18748.5|18736.5|18744.6|18732.6|7
1728573140000|2024-10-10 15:12:20|18746.2|18734.2|18752.1|18740.1|18753.1|18741.1|18746|18734|19
1728573150000|2024-10-10 15:12:30|18751|18739|18751|18739|18751|18739|18751|18739|0
1728573160000|2024-10-10 15:12:40|18752.1|18740.1|18752.1|18740.1|18752.1|18740.1|18752.1|18740.1|6
1728573170000|2024-10-10 15:12:50|18751|18739|18751|18739|18751.2|18739.2|18751|18739|1
1728573180000|2024-10-10 15:13:00|18752.1|18740.1|18753.5|18741.5|18753.5|18741.5|18752.1|18740.1|2
1728573190000|2024-10-10 15:13:10|18753.7|18741.7|18753.7|18741.7|18753.7|18741.7|18753.7|18741.7|3
1728573200000|2024-10-10 15:13:20|||||||||1
1728573210000|2024-10-10 15:13:30|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|21
1728573220000|2024-10-10 15:13:40|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|2
1728573230000|2024-10-10 15:13:50|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|3
1728573240000|2024-10-10 15:14:00|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|17
1728573250000|2024-10-10 15:14:10|18760.8|18748.8|18763.3|18751.3|18763.3|18751.3|18760.8|18748.8|46
1728573260000|2024-10-10 15:14:20|18763.5|18751.5|18763.5|18751.5|18763.5|18751.5|18763.5|18751.5|10
1728573270000|2024-10-10 15:14:30|18763.7|18751.7|18763.5|18751.5|18763.7|18751.7|18763.5|18751.5|11
1728573280000|2024-10-10 15:14:40|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|1
1728573290000|2024-10-10 15:14:50|||||||||16
1728573300000|2024-10-10 15:15:00|18763.5|18751.5|18763.5|18751.5|18763.5|18751.5|18763.5|18751.5|8
1728573310000|2024-10-10 15:15:10|18761|18749|18762.1|18750.1|18762.1|18750.1|18761|18749|13
1728573320000|2024-10-10 15:15:20|18762.3|18750.3|18763.3|18751.3|18765.8|18753.8|18762.3|18750.3|13
1728573330000|2024-10-10 15:15:30|18763.5|18751.5|18763.3|18751.3|18763.5|18751.5|18763.3|18751.3|0
1728573340000|2024-10-10 15:15:40|18764.6|18752.6|18763.5|18751.5|18765.8|18753.8|18763.5|18751.5|4
1728573350000|2024-10-10 15:15:50|18763.3|18751.3|18763.3|18751.3|18763.3|18751.3|18763.3|18751.3|0
1728573360000|2024-10-10 15:16:00|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|27
1728573370000|2024-10-10 15:16:10|18761|18749|18759.6|18747.6|18761|18749|18759.6|18747.6|3
1728573390000|2024-10-10 15:16:30|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|0
1728573400000|2024-10-10 15:16:40|18761|18749|18760.8|18748.8|18761|18749|18760.8|18748.8|5
1728573410000|2024-10-10 15:16:50|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|10
1728573420000|2024-10-10 15:17:00|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|2
1728573430000|2024-10-10 15:17:10|18758.3|18746.3|18754.8|18742.8|18758.3|18746.3|18754.8|18742.8|20
1728573450000|2024-10-10 15:17:30|18753.7|18741.7|18752.3|18740.3|18753.7|18741.7|18752.3|18740.3|0
1728573460000|2024-10-10 15:17:40|18751.2|18739.2|18751.2|18739.2|18751.2|18739.2|18751.2|18739.2|0
1728573470000|2024-10-10 15:17:50|18752.5|18740.5|18751|18739|18752.5|18740.5|18751|18739|1
1728573480000|2024-10-10 15:18:00|18752.1|18740.1|18753.5|18741.5|18754.6|18742.6|18752.1|18740.1|1
1728573490000|2024-10-10 15:18:10|18754.6|18742.6|18754.6|18742.6|18754.6|18742.6|18753.5|18741.5|0
1728573500000|2024-10-10 15:18:20|18754.8|18742.8|18754.6|18742.6|18754.8|18742.8|18754.6|18742.6|1
1728573510000|2024-10-10 15:18:30|18755|18743|18753.5|18741.5|18755|18743|18753.5|18741.5|3
1728573520000|2024-10-10 15:18:40|18753.3|18741.3|18750.8|18738.8|18753.3|18741.3|18750.8|18738.8|17
1728573530000|2024-10-10 15:18:50|18751|18739|18750.8|18738.8|18751|18739|18750.8|18738.8|0
1728573540000|2024-10-10 15:19:00|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|18747.1|18735.1|33
1728573550000|2024-10-10 15:19:10|18749.6|18737.6|18748.5|18736.5|18749.6|18737.6|18748.5|18736.5|3
1728573560000|2024-10-10 15:19:20|18749.6|18737.6|18748.3|18736.3|18749.6|18737.6|18748.3|18736.3|0
1728573570000|2024-10-10 15:19:30|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|18748.5|18736.5|0
1728573590000|2024-10-10 15:19:50|18749.6|18737.6|18746|18734|18749.6|18737.6|18746|18734|9
1728573610000|2024-10-10 15:20:10|18746.2|18734.2|18746.2|18734.2|18746.2|18734.2|18746.2|18734.2|0
1728573620000|2024-10-10 15:20:20|18746|18734|18746|18734|18746|18734|18746|18734|0
1728573630000|2024-10-10 15:20:30|18745.8|18733.8|18744.6|18732.6|18745.8|18733.8|18744.6|18732.6|9
1728573640000|2024-10-10 15:20:40|18743.5|18731.5|18744.6|18732.6|18744.6|18732.6|18743.5|18731.5|2
1728573650000|2024-10-10 15:20:50|18743.5|18731.5|18743.3|18731.3|18743.5|18731.5|18743.3|18731.3|1
1728573660000|2024-10-10 15:21:00|18744.6|18732.6|18745.8|18733.8|18745.8|18733.8|18743.5|18731.5|0
1728573680000|2024-10-10 15:21:20|18746|18734|18746|18734|18748.5|18736.5|18746|18734|19
1728573690000|2024-10-10 15:21:30|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|6
1728573700000|2024-10-10 15:21:40|18744.6|18732.6|18746|18734|18746.2|18734.2|18744.6|18732.6|8
1728573710000|2024-10-10 15:21:50|18747.1|18735.1|18746|18734|18747.1|18735.1|18746|18734|1
1728573720000|2024-10-10 15:22:00|||||||||3
1728573730000|2024-10-10 15:22:10|18743.5|18731.5|18739.8|18727.8|18743.5|18731.5|18738.5|18726.5|8
1728573740000|2024-10-10 15:22:20|||||||||2
1728573750000|2024-10-10 15:22:30|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|0
1728573760000|2024-10-10 15:22:40|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|0
1728573770000|2024-10-10 15:22:50|||||||||1
1728573780000|2024-10-10 15:23:00|||||||||2
1728573800000|2024-10-10 15:23:20|18739.6|18727.6|18741|18729|18741|18729|18739.6|18727.6|3
1728573810000|2024-10-10 15:23:30|18743.5|18731.5|18742.1|18730.1|18743.5|18731.5|18742.1|18730.1|15
1728573820000|2024-10-10 15:23:40|18741|18729|18741|18729|18741|18729|18741|18729|3
1728573840000|2024-10-10 15:24:00|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|5
1728573860000|2024-10-10 15:24:20|||||||||1
1728573900000|2024-10-10 15:25:00|18746|18734|18744.6|18732.6|18746|18734|18744.6|18732.6|14
1728573920000|2024-10-10 15:25:20|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|0
1728573930000|2024-10-10 15:25:30|||||||||2
1728573940000|2024-10-10 15:25:40|18742.1|18730.1|18743.5|18731.5|18743.5|18731.5|18742.1|18730.1|11
1728573960000|2024-10-10 15:26:00|||||||||9
1728573970000|2024-10-10 15:26:10|18743.1|18731.1|18743.3|18731.3|18743.3|18731.3|18743.1|18731.1|12
1728573980000|2024-10-10 15:26:20|18743.1|18731.1|18735.8|18723.8|18743.1|18731.1|18735.8|18723.8|10
1728573990000|2024-10-10 15:26:30|18738.3|18726.3|18740|18728|18741|18729|18737.1|18725.1|11
1728574000000|2024-10-10 15:26:40|18741|18729|18741|18729|18741|18729|18741|18729|0
1728574010000|2024-10-10 15:26:50|18742.1|18730.1|18741|18729|18742.1|18730.1|18741|18729|3
1728574020000|2024-10-10 15:27:00|18738.7|18726.7|18737.3|18725.3|18738.7|18726.7|18736|18724|2
1728574030000|2024-10-10 15:27:10|18737.1|18725.1|18724.2|18712.2|18737.1|18725.1|18723.1|18711.1|29
1728574040000|2024-10-10 15:27:20|18725.2|18713.2|18724.4|18712.4|18725.2|18713.2|18723.1|18711.1|6
1728574050000|2024-10-10 15:27:30|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|1
1728574060000|2024-10-10 15:27:40|18726.7|18714.7|18728.1|18716.1|18728.1|18716.1|18726.7|18714.7|1
1728574070000|2024-10-10 15:27:50|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|1
1728574080000|2024-10-10 15:28:00|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18728.1|18716.1|0
1728574090000|2024-10-10 15:28:10|18730.4|18718.4|18730.6|18718.6|18730.6|18718.6|18729.6|18717.6|4
1728574100000|2024-10-10 15:28:20|||||||||2
1728574110000|2024-10-10 15:28:30|18730.8|18718.8|18728.5|18716.5|18731|18719|18728.5|18716.5|1
1728574120000|2024-10-10 15:28:40|18725.8|18713.8|18726|18714|18726|18714|18725.8|18713.8|5
1728574130000|2024-10-10 15:28:50|18724.8|18712.8|18720.8|18708.8|18724.8|18712.8|18720.8|18708.8|5
1728574140000|2024-10-10 15:29:00|18720.6|18708.6|18714.6|18702.6|18720.6|18708.6|18714.6|18702.6|12
1728574150000|2024-10-10 15:29:10|18719|18707|18716.9|18704.9|18719.4|18707.4|18715.8|18703.8|20
1728574160000|2024-10-10 15:29:20|18715.6|18703.6|18715.8|18703.8|18716.9|18704.9|18715.6|18703.6|2
1728574170000|2024-10-10 15:29:30|18715.6|18703.6|18707.3|18695.3|18715.6|18703.6|18707.3|18695.3|71
1728574180000|2024-10-10 15:29:40|18708.4|18696.4|18711.3|18699.3|18711.3|18699.3|18708.4|18696.4|3
1728574190000|2024-10-10 15:29:50|18712.7|18700.7|18716.5|18704.5|18716.5|18704.5|18712.5|18700.5|10
1728574200000|2024-10-10 15:30:00|18716.3|18704.3|18717.5|18705.5|18717.7|18705.7|18716.3|18704.3|3
1728574210000|2024-10-10 15:30:10|18718.8|18706.8|18720|18708|18720|18708|18718.8|18706.8|6
1728574220000|2024-10-10 15:30:20|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|10
1728574230000|2024-10-10 15:30:30|18720|18708|18718.8|18706.8|18720|18708|18717.7|18705.7|6
1728574240000|2024-10-10 15:30:40|18717.7|18705.7|18716.5|18704.5|18717.7|18705.7|18716.5|18704.5|3
1728574250000|2024-10-10 15:30:50|18717.5|18705.5|18715.2|18703.2|18717.5|18705.5|18715.2|18703.2|1
1728574260000|2024-10-10 15:31:00|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|15
1728574270000|2024-10-10 15:31:10|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|3
1728574280000|2024-10-10 15:31:20|18715|18703|18712.7|18700.7|18715|18703|18712.7|18700.7|1
1728574300000|2024-10-10 15:31:40|18714.8|18702.8|18721.1|18709.1|18721.1|18709.1|18714.8|18702.8|9
1728574310000|2024-10-10 15:31:50|18722.5|18710.5|18722.7|18710.7|18722.7|18710.7|18722.5|18710.5|2
1728574330000|2024-10-10 15:32:10|||||||||4
1728574340000|2024-10-10 15:32:20|18722.5|18710.5|18717.5|18705.5|18722.5|18710.5|18717.5|18705.5|10
1728574350000|2024-10-10 15:32:30|18717.7|18705.7|18714.8|18702.8|18717.7|18705.7|18714.8|18702.8|4
1728574360000|2024-10-10 15:32:40|||||||||7
1728574370000|2024-10-10 15:32:50|18712.7|18700.7|18712.3|18700.3|18712.7|18700.7|18712.3|18700.3|6
1728574380000|2024-10-10 15:33:00|18710.2|18698.2|18708.8|18696.8|18710.2|18698.2|18708.8|18696.8|3
1728574390000|2024-10-10 15:33:10|18709.8|18697.8|18711.3|18699.3|18711.3|18699.3|18709.8|18697.8|9
1728574400000|2024-10-10 15:33:20|18710.2|18698.2|18712.5|18700.5|18712.5|18700.5|18710.2|18698.2|1
1728574410000|2024-10-10 15:33:30|18712.3|18700.3|18712.7|18700.7|18712.7|18700.7|18712.3|18700.3|4
1728574420000|2024-10-10 15:33:40|18712.5|18700.5|18711.3|18699.3|18714.2|18702.2|18711.3|18699.3|9
1728574430000|2024-10-10 15:33:50|18710.9|18698.9|18709.8|18697.8|18710.9|18698.9|18709.8|18697.8|0
1728574440000|2024-10-10 15:34:00|18708.8|18696.8|18707.7|18695.7|18708.8|18696.8|18707.7|18695.7|3
1728574460000|2024-10-10 15:34:20|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|1
1728574470000|2024-10-10 15:34:30|18709.8|18697.8|18709.8|18697.8|18709.8|18697.8|18709.8|18697.8|0
1728574480000|2024-10-10 15:34:40|18710.2|18698.2|18710.2|18698.2|18710.2|18698.2|18710.2|18698.2|0
1728574490000|2024-10-10 15:34:50|18710|18698|18710.4|18698.4|18710.4|18698.4|18710|18698|6
1728574500000|2024-10-10 15:35:00|||||||||7
1728574510000|2024-10-10 15:35:10|18710.2|18698.2|18712.7|18700.7|18715.2|18703.2|18710.2|18698.2|26
1728574530000|2024-10-10 15:35:30|18714.2|18702.2|18715.2|18703.2|18715.2|18703.2|18714.2|18702.2|2
1728574540000|2024-10-10 15:35:40|18712.7|18700.7|18715.2|18703.2|18715.2|18703.2|18712.7|18700.7|10
1728574550000|2024-10-10 15:35:50|||||||||1
1728574560000|2024-10-10 15:36:00|18714.2|18702.2|18713.1|18701.1|18715.2|18703.2|18713.1|18701.1|5
1728574570000|2024-10-10 15:36:10|18711.9|18699.9|18712.9|18700.9|18712.9|18700.9|18711.7|18699.7|3
1728574580000|2024-10-10 15:36:20|18711.9|18699.9|18710.6|18698.6|18711.9|18699.9|18710.4|18698.4|4
1728574590000|2024-10-10 15:36:30|18710.8|18698.8|18710.8|18698.8|18710.8|18698.8|18710.8|18698.8|0
1728574600000|2024-10-10 15:36:40|18712.9|18700.9|18710.8|18698.8|18712.9|18700.9|18710.8|18698.8|2
1728574610000|2024-10-10 15:36:50|18710.6|18698.6|18708.1|18696.1|18710.6|18698.6|18708.1|18696.1|7
1728574630000|2024-10-10 15:37:10|18701|18689|18703.1|18691.1|18703.1|18691.1|18700.6|18688.6|9
1728574640000|2024-10-10 15:37:20|18705.6|18693.6|18706.9|18694.9|18706.9|18694.9|18705.6|18693.6|7
1728574650000|2024-10-10 15:37:30|18705.6|18693.6|18711.9|18699.9|18713.1|18701.1|18705.6|18693.6|31
1728574660000|2024-10-10 15:37:40|18712.9|18700.9|18714.2|18702.2|18714.2|18702.2|18712.9|18700.9|3
1728574670000|2024-10-10 15:37:50|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|7
1728574680000|2024-10-10 15:38:00|18711.7|18699.7|18709.2|18697.2|18711.7|18699.7|18709.2|18697.2|7
1728574690000|2024-10-10 15:38:10|18709.4|18697.4|18711.9|18699.9|18711.9|18699.9|18709.4|18697.4|0
1728574700000|2024-10-10 15:38:20|18712.9|18700.9|18713.1|18701.1|18713.1|18701.1|18712.9|18700.9|6
1728574710000|2024-10-10 15:38:30|18712.9|18700.9|18713.1|18701.1|18713.1|18701.1|18712.9|18700.9|5
1728574730000|2024-10-10 15:38:50|||||||||1
1728574740000|2024-10-10 15:39:00|||||||||4
1728574750000|2024-10-10 15:39:10|18709.6|18697.6|18707.5|18695.5|18709.6|18697.6|18707.5|18695.5|12
1728574770000|2024-10-10 15:39:30|18707.3|18695.3|18706|18694|18707.3|18695.3|18706|18694|0
1728574780000|2024-10-10 15:39:40|18703.5|18691.5|18703.3|18691.3|18703.5|18691.5|18703.1|18691.1|6
1728574790000|2024-10-10 15:39:50|18703.5|18691.5|18703.5|18691.5|18703.5|18691.5|18703.5|18691.5|2
1728574800000|2024-10-10 15:40:00|18704.6|18692.6|18705.8|18693.8|18705.8|18693.8|18704.6|18692.6|5
1728574810000|2024-10-10 15:40:10|18706|18694|18706|18694|18706|18694|18706|18694|1
1728574820000|2024-10-10 15:40:20|18704.4|18692.4|18706.7|18694.7|18706.7|18694.7|18704.4|18692.4|7
1728574830000|2024-10-10 15:40:30|18706.9|18694.9|18705.8|18693.8|18706.9|18694.9|18704.6|18692.6|0
1728574840000|2024-10-10 15:40:40|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|5
1728574850000|2024-10-10 15:40:50|18709.2|18697.2|18706.9|18694.9|18709.2|18697.2|18706.9|18694.9|0
1728574860000|2024-10-10 15:41:00|18707.9|18695.9|18708.1|18696.1|18708.1|18696.1|18707.9|18695.9|0
1728574870000|2024-10-10 15:41:10|18708.3|18696.3|18708.3|18696.3|18708.3|18696.3|18708.3|18696.3|0
1728574880000|2024-10-10 15:41:20|18707.9|18695.9|18706.9|18694.9|18707.9|18695.9|18706.9|18694.9|15
1728574890000|2024-10-10 15:41:30|18707.1|18695.1|18708.1|18696.1|18708.1|18696.1|18707.1|18695.1|3
1728574900000|2024-10-10 15:41:40|18709.2|18697.2|18709.2|18697.2|18709.2|18697.2|18709.2|18697.2|2
1728574910000|2024-10-10 15:41:50|18708.1|18696.1|18710.4|18698.4|18710.4|18698.4|18707.7|18695.7|6
1728574930000|2024-10-10 15:42:10|||||||||1
1728574950000|2024-10-10 15:42:30|18697.1|18685.1|18698.4|18686.4|18699.6|18687.6|18696.9|18684.9|54
1728574960000|2024-10-10 15:42:40|18697.3|18685.3|18694.6|18682.6|18697.3|18685.3|18694.6|18682.6|17
1728574970000|2024-10-10 15:42:50|18694.4|18682.4|18696.1|18684.1|18696.1|18684.1|18692.3|18680.3|11
1728574980000|2024-10-10 15:43:00|18696.9|18684.9|18698.4|18686.4|18699.4|18687.4|18696.9|18684.9|6
1728574990000|2024-10-10 15:43:10|18697.3|18685.3|18698.4|18686.4|18699.6|18687.6|18697.1|18685.1|7
1728575000000|2024-10-10 15:43:20|18698.6|18686.6|18699.6|18687.6|18699.6|18687.6|18698.6|18686.6|0
1728575020000|2024-10-10 15:43:40|18699.8|18687.8|18699.8|18687.8|18699.8|18687.8|18699.8|18687.8|0
1728575040000|2024-10-10 15:44:00|||||||||3
1728575050000|2024-10-10 15:44:10|18697.7|18685.7|18697.5|18685.5|18697.7|18685.7|18697.5|18685.5|7
1728575060000|2024-10-10 15:44:20|18697.7|18685.7|18698.8|18686.8|18698.8|18686.8|18697.5|18685.5|2
1728575070000|2024-10-10 15:44:30|18697.7|18685.7|18704.6|18692.6|18704.6|18692.6|18697.7|18685.7|9
1728575080000|2024-10-10 15:44:40|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|0
1728575100000|2024-10-10 15:45:00|||||||||1
1728575110000|2024-10-10 15:45:10|18704.6|18692.6|18699.6|18687.6|18704.6|18692.6|18699.6|18687.6|10
1728575120000|2024-10-10 15:45:20|18699.8|18687.8|18700.9|18688.9|18702.1|18690.1|18699.6|18687.6|16
1728575130000|2024-10-10 15:45:30|18699.8|18687.8|18701.3|18689.3|18702.5|18690.5|18699.8|18687.8|11
1728575140000|2024-10-10 15:45:40|18700.2|18688.2|18701.3|18689.3|18701.3|18689.3|18700.2|18688.2|0
1728575150000|2024-10-10 15:45:50|18701.5|18689.5|18701.3|18689.3|18701.5|18689.5|18700.2|18688.2|1
1728575160000|2024-10-10 15:46:00|18700.2|18688.2|18700.2|18688.2|18700.2|18688.2|18700.2|18688.2|0
1728575170000|2024-10-10 15:46:10|18701.3|18689.3|18701.5|18689.5|18701.5|18689.5|18700.4|18688.4|7
1728575180000|2024-10-10 15:46:20|18701.7|18689.7|18700.4|18688.4|18702.7|18690.7|18700.4|18688.4|2
1728575190000|2024-10-10 15:46:30|18701.5|18689.5|18701.7|18689.7|18701.7|18689.7|18700.4|18688.4|0
1728575200000|2024-10-10 15:46:40|18701.5|18689.5|18702.7|18690.7|18702.7|18690.7|18701.5|18689.5|2
1728575210000|2024-10-10 15:46:50|18706.3|18694.3|18707.7|18695.7|18707.7|18695.7|18706.3|18694.3|1
1728575220000|2024-10-10 15:47:00|18710.2|18698.2|18710.2|18698.2|18710.4|18698.4|18710.2|18698.2|15
1728575230000|2024-10-10 15:47:10|18712.5|18700.5|18712.5|18700.5|18712.5|18700.5|18712.5|18700.5|2
1728575260000|2024-10-10 15:47:40|||||||||1
1728575270000|2024-10-10 15:47:50|18715|18703|18714.7|18702.7|18715|18703|18714.7|18702.7|6
1728575280000|2024-10-10 15:48:00|||||||||2
1728575290000|2024-10-10 15:48:10|18715|18703|18714.7|18702.7|18717.2|18705.2|18714.7|18702.7|23
1728575300000|2024-10-10 15:48:20|||||||||1
1728575310000|2024-10-10 15:48:30|18715|18703|18717.2|18705.2|18717.2|18705.2|18715|18703|5
1728575330000|2024-10-10 15:48:50|18719.8|18707.8|18727.2|18715.2|18727.2|18715.2|18719.8|18707.8|20
1728575340000|2024-10-10 15:49:00|18725.9|18713.9|18725.9|18713.9|18727|18715|18724.8|18712.8|6
1728575350000|2024-10-10 15:49:10|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|5
1728575360000|2024-10-10 15:49:20|18724.7|18712.7|18728.4|18716.4|18728.4|18716.4|18724.7|18712.7|3
1728575370000|2024-10-10 15:49:30|18730.7|18718.7|18729.8|18717.8|18732.2|18720.2|18729.8|18717.8|14
1728575380000|2024-10-10 15:49:40|18729.7|18717.7|18729.9|18717.9|18729.9|18717.9|18729.7|18717.7|0
1728575390000|2024-10-10 15:49:50|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|2
1728575400000|2024-10-10 15:50:00|18729.9|18717.9|18732|18720|18732|18720|18729.9|18717.9|2
1728575410000|2024-10-10 15:50:10|||||||||4
1728575420000|2024-10-10 15:50:20|18733.2|18721.2|18732.2|18720.2|18733.2|18721.2|18732.2|18720.2|19
1728575450000|2024-10-10 15:50:50|18732|18720|18732|18720|18732|18720|18732|18720|2
1728575460000|2024-10-10 15:51:00|18731.8|18719.8|18729.3|18717.3|18732|18720|18729.3|18717.3|15
1728575470000|2024-10-10 15:51:10|18731.4|18719.4|18732|18720|18732|18720|18731.4|18719.4|12
1728575480000|2024-10-10 15:51:20|18729.5|18717.5|18732|18720|18732|18720|18729.5|18717.5|8
1728575500000|2024-10-10 15:51:40|18733|18721|18732|18720|18733|18721|18732|18720|4
1728575510000|2024-10-10 15:51:50|18733|18721|18737.2|18725.2|18737.2|18725.2|18733|18721|13
1728575520000|2024-10-10 15:52:00|18737.4|18725.4|18739.5|18727.5|18739.5|18727.5|18737.4|18725.4|9
1728575530000|2024-10-10 15:52:10|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|0
1728575540000|2024-10-10 15:52:20|18739.7|18727.7|18739.9|18727.9|18739.9|18727.9|18739.7|18727.7|1
1728575550000|2024-10-10 15:52:30|18739.3|18727.3|18734.7|18722.7|18739.3|18727.3|18734.5|18722.5|17
1728575560000|2024-10-10 15:52:40|18735.7|18723.7|18735.5|18723.5|18735.7|18723.7|18734.5|18722.5|8
1728575570000|2024-10-10 15:52:50|18735.9|18723.9|18735.5|18723.5|18737|18725|18735.5|18723.5|4
1728575580000|2024-10-10 15:53:00|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|1
1728575590000|2024-10-10 15:53:10|18735.9|18723.9|18735.5|18723.5|18738|18726|18734.5|18722.5|2
1728575600000|2024-10-10 15:53:20|18734.5|18722.5|18735.5|18723.5|18735.5|18723.5|18734.5|18722.5|4
1728575610000|2024-10-10 15:53:30|18722.8|18710.8|18727|18715|18728|18716|18721.8|18709.8|30
1728575620000|2024-10-10 15:53:40|18728|18716|18728|18716|18728|18716|18728|18716|5
1728575630000|2024-10-10 15:53:50|18729.1|18717.1|18727|18715|18729.5|18717.5|18727|18715|2
1728575640000|2024-10-10 15:54:00|18728|18716|18728|18716|18729.3|18717.3|18727|18715|1
1728575650000|2024-10-10 15:54:10|18729.5|18717.5|18730.5|18718.5|18732|18720|18729.5|18717.5|1
1728575660000|2024-10-10 15:54:20|18725.7|18713.7|18727|18715|18728|18716|18724.5|18712.5|7
1728575670000|2024-10-10 15:54:30|18728|18716|18728|18716|18729.1|18717.1|18727|18715|3
1728575680000|2024-10-10 15:54:40|18729.3|18717.3|18727|18715|18729.3|18717.3|18727|18715|3
1728575700000|2024-10-10 15:55:00|18729.5|18717.5|18731.8|18719.8|18731.8|18719.8|18729.3|18717.3|20
1728575710000|2024-10-10 15:55:10|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|3
1728575720000|2024-10-10 15:55:20|18731.8|18719.8|18731.8|18719.8|18732.8|18720.8|18731.8|18719.8|2
1728575730000|2024-10-10 15:55:30|||||||||3
1728575740000|2024-10-10 15:55:40|18735.3|18723.3|18737.8|18725.8|18737.8|18725.8|18734.3|18722.3|27
1728575750000|2024-10-10 15:55:50|18736.8|18724.8|18742.2|18730.2|18744.7|18732.7|18736.8|18724.8|28
1728575760000|2024-10-10 15:56:00|18743.2|18731.2|18750.5|18738.5|18750.5|18738.5|18743.2|18731.2|21
1728575770000|2024-10-10 15:56:10|18749.3|18737.3|18755.9|18743.9|18755.9|18743.9|18749.3|18737.3|16
1728575780000|2024-10-10 15:56:20|18755.7|18743.7|18759.5|18747.5|18760.7|18748.7|18755.7|18743.7|10
1728575790000|2024-10-10 15:56:30|18761.6|18749.6|18769.3|18757.3|18769.3|18757.3|18761.6|18749.6|13
1728575800000|2024-10-10 15:56:40|18771.4|18759.4|18774.1|18762.1|18775.1|18763.1|18771.4|18759.4|10
1728575810000|2024-10-10 15:56:50|18775.1|18763.1|18774.1|18762.1|18775.1|18763.1|18773.9|18761.9|10
1728575820000|2024-10-10 15:57:00|18773.9|18761.9|18775.1|18763.1|18776.4|18764.4|18771.6|18759.6|17
1728575830000|2024-10-10 15:57:10|18777.4|18765.4|18774.1|18762.1|18777.6|18765.6|18774.1|18762.1|14
1728575840000|2024-10-10 15:57:20|18773.9|18761.9|18788.2|18776.2|18788.2|18776.2|18773.9|18761.9|25
1728575850000|2024-10-10 15:57:30|18785.9|18773.9|18790.5|18778.5|18790.5|18778.5|18784.5|18772.5|28
1728575860000|2024-10-10 15:57:40|18789.3|18777.3|18789.5|18777.5|18790.5|18778.5|18788.2|18776.2|14
1728575870000|2024-10-10 15:57:50|18790.3|18778.3|18784.3|18772.3|18790.3|18778.3|18784.3|18772.3|10
1728575880000|2024-10-10 15:58:00|18785.5|18773.5|18784.5|18772.5|18785.5|18773.5|18784.5|18772.5|4
1728575890000|2024-10-10 15:58:10|18783.4|18771.4|18779.7|18767.7|18785.5|18773.5|18777.4|18765.4|11
1728575900000|2024-10-10 15:58:20|18779.5|18767.5|18779.5|18767.5|18779.5|18767.5|18779.5|18767.5|1
1728575910000|2024-10-10 15:58:30|18782|18770|18781.8|18769.8|18782|18770|18781.8|18769.8|10
1728575920000|2024-10-10 15:58:40|18779.5|18767.5|18778.2|18766.2|18779.7|18767.7|18778.2|18766.2|7
1728575930000|2024-10-10 15:58:50|18777.2|18765.2|18773.4|18761.4|18777.2|18765.2|18773.4|18761.4|6
1728575940000|2024-10-10 15:59:00|18772|18760|18770.9|18758.9|18772|18760|18770.9|18758.9|2
1728575950000|2024-10-10 15:59:10|18769.9|18757.9|18769.7|18757.7|18772.4|18760.4|18769.7|18757.7|25
1728575960000|2024-10-10 15:59:20|18773|18761|18773|18761|18773|18761|18773|18761|3
1728575970000|2024-10-10 15:59:30|18773.2|18761.2|18770.5|18758.5|18773.2|18761.2|18769.3|18757.3|8
1728575980000|2024-10-10 15:59:40|18770.7|18758.7|18773|18761|18773|18761|18770.7|18758.7|1
1728575990000|2024-10-10 15:59:50|18773.2|18761.2|18776.6|18764.6|18776.6|18764.6|18773|18761|3
1728576000000|2024-10-10 16:00:00|18777.6|18765.6|18779.1|18767.1|18779.1|18767.1|18776.6|18764.6|22
1728576010000|2024-10-10 16:00:10|18779.3|18767.3|18779.3|18767.3|18779.3|18767.3|18779.1|18767.1|8
1728576020000|2024-10-10 16:00:20|18784.1|18772.1|18787.8|18775.8|18789.1|18777.1|18784.1|18772.1|10
1728576030000|2024-10-10 16:00:30|18788|18776|18790.1|18778.1|18790.1|18778.1|18786.6|18774.6|6
1728576040000|2024-10-10 16:00:40|18791.4|18779.4|18791.4|18779.4|18791.4|18779.4|18791.4|18779.4|8
1728576050000|2024-10-10 16:00:50|18792.4|18780.4|18793|18781|18793|18781|18792.4|18780.4|12
1728576060000|2024-10-10 16:01:00|18792|18780|18789.3|18777.3|18792.8|18780.8|18789.3|18777.3|7
1728576070000|2024-10-10 16:01:10|18788.2|18776.2|18785.1|18773.1|18788.2|18776.2|18785.1|18773.1|13
1728576080000|2024-10-10 16:01:20|18785.5|18773.5|18784.3|18772.3|18785.5|18773.5|18784.3|18772.3|4
1728576090000|2024-10-10 16:01:30|18784.1|18772.1|18785.1|18773.1|18785.3|18773.3|18784.1|18772.1|1
1728576100000|2024-10-10 16:01:40|18785.3|18773.3|18787.6|18775.6|18787.6|18775.6|18785.1|18773.1|3
1728576110000|2024-10-10 16:01:50|18787.8|18775.8|18786.6|18774.6|18787.8|18775.8|18786.4|18774.4|1
1728576120000|2024-10-10 16:02:00|18787.6|18775.6|18787.6|18775.6|18790.1|18778.1|18787.6|18775.6|10
1728576130000|2024-10-10 16:02:10|18787.8|18775.8|18787.6|18775.6|18787.8|18775.8|18787.6|18775.6|0
1728576140000|2024-10-10 16:02:20|18787.2|18775.2|18785.1|18773.1|18787.2|18775.2|18785.1|18773.1|5
1728576150000|2024-10-10 16:02:30|18788.7|18776.7|18787.6|18775.6|18790.1|18778.1|18787.6|18775.6|10
1728576160000|2024-10-10 16:02:40|18787.4|18775.4|18785.3|18773.3|18787.4|18775.4|18785.1|18773.1|11
1728576170000|2024-10-10 16:02:50|18786.6|18774.6|18786.6|18774.6|18786.6|18774.6|18786.6|18774.6|6
1728576180000|2024-10-10 16:03:00|18785.3|18773.3|18783.9|18771.9|18786.6|18774.6|18783.9|18771.9|3
1728576190000|2024-10-10 16:03:10|18783.7|18771.7|18782.4|18770.4|18783.7|18771.7|18780.5|18768.5|7
1728576200000|2024-10-10 16:03:20|18782.6|18770.6|18787.6|18775.6|18787.6|18775.6|18781.6|18769.6|4
1728576210000|2024-10-10 16:03:30|18789.1|18777.1|18787.6|18775.6|18789.1|18777.1|18786.6|18774.6|4
1728576220000|2024-10-10 16:03:40|18789.1|18777.1|18789.1|18777.1|18789.1|18777.1|18789.1|18777.1|0
1728576230000|2024-10-10 16:03:50|18788.9|18776.9|18786.6|18774.6|18788.9|18776.9|18786.6|18774.6|3
1728576240000|2024-10-10 16:04:00|18787.6|18775.6|18789.1|18777.1|18789.1|18777.1|18787.6|18775.6|11
1728576250000|2024-10-10 16:04:10|18790.1|18778.1|18791.6|18779.6|18792.6|18780.6|18790.1|18778.1|3
1728576260000|2024-10-10 16:04:20|18792.6|18780.6|18791.6|18779.6|18792.6|18780.6|18791.6|18779.6|7
1728576270000|2024-10-10 16:04:30|18790.5|18778.5|18792.8|18780.8|18793.7|18781.7|18790.5|18778.5|5
1728576280000|2024-10-10 16:04:40|18791.8|18779.8|18784.7|18772.7|18792.6|18780.6|18784.7|18772.7|31
1728576290000|2024-10-10 16:04:50|18785.7|18773.7|18791.8|18779.8|18791.8|18779.8|18785.7|18773.7|13
1728576300000|2024-10-10 16:05:00|18791.6|18779.6|18791.6|18779.6|18791.8|18779.8|18791.6|18779.6|6
1728576310000|2024-10-10 16:05:10|18791.8|18779.8|18791.8|18779.8|18791.8|18779.8|18789.5|18777.5|15
1728576320000|2024-10-10 16:05:20|18789.7|18777.7|18788|18776|18789.7|18777.7|18788|18776|21
1728576330000|2024-10-10 16:05:30|18787|18775|18783|18771|18787|18775|18783|18771|20
1728576340000|2024-10-10 16:05:40|18780.7|18768.7|18778.4|18766.4|18780.7|18768.7|18778.4|18766.4|12
1728576350000|2024-10-10 16:05:50|18778|18766|18777|18765|18778.4|18766.4|18777|18765|21
1728576360000|2024-10-10 16:06:00|18775.9|18763.9|18777.2|18765.2|18777.2|18765.2|18775.9|18763.9|4
1728576370000|2024-10-10 16:06:10|18777|18765|18769.9|18757.9|18777|18765|18769.9|18757.9|14
1728576380000|2024-10-10 16:06:20|18771.1|18759.1|18769.9|18757.9|18771.1|18759.1|18769.9|18757.9|11
1728576390000|2024-10-10 16:06:30|18770.9|18758.9|18772.4|18760.4|18772.4|18760.4|18770.9|18758.9|5
1728576400000|2024-10-10 16:06:40|18773|18761|18774.5|18762.5|18774.5|18762.5|18773|18761|8
1728576410000|2024-10-10 16:06:50|18774.7|18762.7|18778|18766|18778|18766|18774.7|18762.7|7
1728576420000|2024-10-10 16:07:00|18777|18765|18778|18766|18778|18766|18777|18765|2
1728576440000|2024-10-10 16:07:20|18778.2|18766.2|18780.5|18768.5|18780.5|18768.5|18778.2|18766.2|7
1728576450000|2024-10-10 16:07:30|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|18779.3|18767.3|1
1728576460000|2024-10-10 16:07:40|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|12
1728576470000|2024-10-10 16:07:50|18781.8|18769.8|18781.8|18769.8|18781.8|18769.8|18781.8|18769.8|3
1728576480000|2024-10-10 16:08:00|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|4
1728576490000|2024-10-10 16:08:10|18783.9|18771.9|18782.8|18770.8|18783.9|18771.9|18782.8|18770.8|2
1728576520000|2024-10-10 16:08:40|18781.8|18769.8|18785.5|18773.5|18785.5|18773.5|18781.8|18769.8|4
1728576530000|2024-10-10 16:08:50|18784.5|18772.5|18784.5|18772.5|18785.5|18773.5|18784.5|18772.5|1
1728576540000|2024-10-10 16:09:00|18784.3|18772.3|18781.8|18769.8|18784.3|18772.3|18781.8|18769.8|15
1728576550000|2024-10-10 16:09:10|||||||||1
1728576560000|2024-10-10 16:09:20|||||||||2
1728576570000|2024-10-10 16:09:30|18780.3|18768.3|18781.4|18769.4|18781.4|18769.4|18779.3|18767.3|7
1728576580000|2024-10-10 16:09:40|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|0
1728576590000|2024-10-10 16:09:50|18781.4|18769.4|18780.1|18768.1|18781.4|18769.4|18779.1|18767.1|1
1728576600000|2024-10-10 16:10:00|18779.1|18767.1|18781.6|18769.6|18781.6|18769.6|18779.1|18767.1|2
1728576610000|2024-10-10 16:10:10|18782.6|18770.6|18784.1|18772.1|18784.1|18772.1|18782.6|18770.6|2
1728576630000|2024-10-10 16:10:30|18786.6|18774.6|18785.1|18773.1|18787.6|18775.6|18785.1|18773.1|14
1728576640000|2024-10-10 16:10:40|18785.5|18773.5|18787.6|18775.6|18787.6|18775.6|18785.5|18773.5|10
1728576650000|2024-10-10 16:10:50|18786.6|18774.6|18787.6|18775.6|18787.6|18775.6|18786.6|18774.6|0
1728576670000|2024-10-10 16:11:10|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|3
1728576680000|2024-10-10 16:11:20|18790.1|18778.1|18791.4|18779.4|18791.4|18779.4|18788.9|18776.9|7
1728576690000|2024-10-10 16:11:30|18792.4|18780.4|18792.4|18780.4|18792.4|18780.4|18792.4|18780.4|4
1728576710000|2024-10-10 16:11:50|18791.4|18779.4|18791.4|18779.4|18791.4|18779.4|18791.4|18779.4|0
1728576720000|2024-10-10 16:12:00|18794.1|18782.1|18793.9|18781.9|18794.1|18782.1|18793.9|18781.9|2
1728576730000|2024-10-10 16:12:10|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|16
1728576740000|2024-10-10 16:12:20|18794.3|18782.3|18794.3|18782.3|18795.3|18783.3|18794.3|18782.3|10
1728576750000|2024-10-10 16:12:30|||||||||5
1728576770000|2024-10-10 16:12:50|||||||||3
1728576780000|2024-10-10 16:13:00|18796.8|18784.8|18801.5|18789.5|18804.9|18792.9|18796.8|18784.8|16
1728576790000|2024-10-10 16:13:10|18802.6|18790.6|18804.7|18792.7|18804.7|18792.7|18801.5|18789.5|2
1728576800000|2024-10-10 16:13:20|18804.9|18792.9|18804.9|18792.9|18804.9|18792.9|18804.9|18792.9|6
1728576810000|2024-10-10 16:13:30|18804.7|18792.7|18802.6|18790.6|18804.9|18792.9|18802.6|18790.6|13
1728576820000|2024-10-10 16:13:40|18802.4|18790.4|18801.1|18789.1|18802.4|18790.4|18801.1|18789.1|3
1728576830000|2024-10-10 16:13:50|18800.9|18788.9|18799.9|18787.9|18801.1|18789.1|18799.9|18787.9|0
1728576840000|2024-10-10 16:14:00|18798.6|18786.6|18798.8|18786.8|18798.8|18786.8|18797.6|18785.6|7
1728576850000|2024-10-10 16:14:10|18799|18787|18798.6|18786.6|18800.1|18788.1|18798.6|18786.6|2
1728576860000|2024-10-10 16:14:20|18799.7|18787.7|18799.7|18787.7|18799.7|18787.7|18799.7|18787.7|1
1728576870000|2024-10-10 16:14:30|18799.3|18787.3|18800.9|18788.9|18800.9|18788.9|18798.4|18786.4|6
1728576880000|2024-10-10 16:14:40|||||||||5
1728576890000|2024-10-10 16:14:50|18799.7|18787.7|18802|18790|18802|18790|18797|18785|23
1728576900000|2024-10-10 16:15:00|18800.1|18788.1|18802|18790|18802|18790|18799.5|18787.5|7
1728576910000|2024-10-10 16:15:10|18800.9|18788.9|18802|18790|18802|18790|18800.9|18788.9|2
1728576920000|2024-10-10 16:15:20|18802.2|18790.2|18804.7|18792.7|18804.9|18792.9|18802.2|18790.2|14
1728576930000|2024-10-10 16:15:30|18804.9|18792.9|18804.7|18792.7|18804.9|18792.9|18804.7|18792.7|9
1728576940000|2024-10-10 16:15:40|||||||||7
1728576950000|2024-10-10 16:15:50|18802.4|18790.4|18804.7|18792.7|18804.7|18792.7|18802.4|18790.4|9
1728576960000|2024-10-10 16:16:00|18802.6|18790.6|18800.1|18788.1|18802.6|18790.6|18800.1|18788.1|10
1728576970000|2024-10-10 16:16:10|||||||||2
1728576990000|2024-10-10 16:16:30|18799.7|18787.7|18799.7|18787.7|18799.7|18787.7|18799.7|18787.7|1
1728577000000|2024-10-10 16:16:40|18799.9|18787.9|18799.9|18787.9|18800.1|18788.1|18799.9|18787.9|53
1728577010000|2024-10-10 16:16:50|18800.1|18788.1|18803.8|18791.8|18803.8|18791.8|18800.1|18788.1|8
1728577020000|2024-10-10 16:17:00|18805.3|18793.3|18819.7|18807.7|18820.9|18808.9|18805.3|18793.3|24
1728577030000|2024-10-10 16:17:10|18818.6|18806.6|18819.2|18807.2|18819.9|18807.9|18816.7|18804.7|21
1728577040000|2024-10-10 16:17:20|18818|18806|18818|18806|18818.2|18806.2|18816.7|18804.7|14
1728577050000|2024-10-10 16:17:30|18820.1|18808.1|18811.7|18799.7|18820.5|18808.5|18810.7|18798.7|28
1728577060000|2024-10-10 16:17:40|18810.7|18798.7|18811.7|18799.7|18811.9|18799.9|18810.7|18798.7|11
1728577070000|2024-10-10 16:17:50|18813|18801|18808.2|18796.2|18813.2|18801.2|18804.4|18792.4|39
1728577080000|2024-10-10 16:18:00|18810.3|18798.3|18814.6|18802.6|18815.7|18803.7|18810.3|18798.3|23
1728577090000|2024-10-10 16:18:10|18814.4|18802.4|18813|18801|18818.2|18806.2|18813|18801|21
1728577100000|2024-10-10 16:18:20|18813.2|18801.2|18817.1|18805.1|18817.1|18805.1|18813|18801|12
1728577110000|2024-10-10 16:18:30|18819.6|18807.6|18818.6|18806.6|18819.6|18807.6|18818.4|18806.4|12
1728577120000|2024-10-10 16:18:40|18818.4|18806.4|18819.6|18807.6|18819.6|18807.6|18818.4|18806.4|2
1728577130000|2024-10-10 16:18:50|18818.2|18806.2|18814.8|18802.8|18818.2|18806.2|18814.8|18802.8|9
1728577140000|2024-10-10 16:19:00|18814.6|18802.6|18814.2|18802.2|18814.6|18802.6|18812.1|18800.1|5
1728577150000|2024-10-10 16:19:10|18814.8|18802.8|18817.1|18805.1|18819.2|18807.2|18814.8|18802.8|34
1728577160000|2024-10-10 16:19:20|18818.2|18806.2|18815.9|18803.9|18818.2|18806.2|18815.9|18803.9|2
1728577170000|2024-10-10 16:19:30|18814.8|18802.8|18815.9|18803.9|18815.9|18803.9|18814.8|18802.8|7
1728577180000|2024-10-10 16:19:40|18814.4|18802.4|18811.9|18799.9|18814.6|18802.6|18811.9|18799.9|8
1728577190000|2024-10-10 16:19:50|18810.7|18798.7|18810.9|18798.9|18811.9|18799.9|18810.7|18798.7|3
1728577200000|2024-10-10 16:20:00|18810.7|18798.7|18810.9|18798.9|18810.9|18798.9|18810.7|18798.7|0
1728577210000|2024-10-10 16:20:10|18810.7|18798.7|18809.4|18797.4|18810.7|18798.7|18809.4|18797.4|10
1728577220000|2024-10-10 16:20:20|18809.2|18797.2|18808.2|18796.2|18809.2|18797.2|18808.2|18796.2|1
1728577230000|2024-10-10 16:20:30|18809.6|18797.6|18810.7|18798.7|18812.1|18800.1|18809.6|18797.6|3
1728577240000|2024-10-10 16:20:40|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|1
1728577250000|2024-10-10 16:20:50|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|2
1728577260000|2024-10-10 16:21:00|18811.7|18799.7|18813.2|18801.2|18813.2|18801.2|18811.7|18799.7|4
1728577270000|2024-10-10 16:21:10|18813.4|18801.4|18813.4|18801.4|18813.6|18801.6|18813.4|18801.4|0
1728577280000|2024-10-10 16:21:20|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|6
1728577300000|2024-10-10 16:21:40|18813.2|18801.2|18814.6|18802.6|18814.6|18802.6|18813.2|18801.2|14
1728577310000|2024-10-10 16:21:50|18815.7|18803.7|18809.8|18797.8|18815.7|18803.7|18809.8|18797.8|9
1728577320000|2024-10-10 16:22:00|18811.1|18799.1|18812.1|18800.1|18812.1|18800.1|18811.1|18799.1|11
1728577330000|2024-10-10 16:22:10|18811.1|18799.1|18812.1|18800.1|18812.1|18800.1|18811.1|18799.1|1
1728577340000|2024-10-10 16:22:20|18811.1|18799.1|18810.9|18798.9|18811.1|18799.1|18810.9|18798.9|1
1728577350000|2024-10-10 16:22:30|18811.1|18799.1|18812.1|18800.1|18813.4|18801.4|18811.1|18799.1|6
1728577360000|2024-10-10 16:22:40|18813.2|18801.2|18816.1|18804.1|18816.1|18804.1|18813.2|18801.2|5
1728577370000|2024-10-10 16:22:50|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|2
1728577380000|2024-10-10 16:23:00|18814.4|18802.4|18814.6|18802.6|18814.6|18802.6|18814.4|18802.4|5
1728577390000|2024-10-10 16:23:10|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|0
1728577400000|2024-10-10 16:23:20|18820.9|18808.9|18821.1|18809.1|18821.1|18809.1|18820.9|18808.9|28
1728577410000|2024-10-10 16:23:30|||||||||4
1728577430000|2024-10-10 16:23:50|18822.3|18810.3|18821.1|18809.1|18823.6|18811.6|18821.1|18809.1|15
1728577440000|2024-10-10 16:24:00|18823.6|18811.6|18822.5|18810.5|18826.5|18814.5|18822.5|18810.5|20
1728577450000|2024-10-10 16:24:10|18821.5|18809.5|18820|18808|18822.5|18810.5|18820|18808|3
1728577460000|2024-10-10 16:24:20|18819|18807|18818.8|18806.8|18819|18807|18818.8|18806.8|0
1728577470000|2024-10-10 16:24:30|18819|18807|18816.5|18804.5|18819|18807|18816.5|18804.5|10
1728577480000|2024-10-10 16:24:40|18817.5|18805.5|18816.5|18804.5|18817.5|18805.5|18816.5|18804.5|0
1728577490000|2024-10-10 16:24:50|18817.5|18805.5|18816.5|18804.5|18817.5|18805.5|18816.5|18804.5|0
1728577500000|2024-10-10 16:25:00|18817.5|18805.5|18822.9|18810.9|18822.9|18810.9|18817.5|18805.5|15
1728577510000|2024-10-10 16:25:10|18824.2|18812.2|18826.5|18814.5|18826.5|18814.5|18824.2|18812.2|21
1728577520000|2024-10-10 16:25:20|||||||||31
1728577530000|2024-10-10 16:25:30|18826.7|18814.7|18824.4|18812.4|18826.7|18814.7|18824.4|18812.4|10
1728577540000|2024-10-10 16:25:40|18825.4|18813.4|18821.9|18809.9|18825.4|18813.4|18821.9|18809.9|13
1728577560000|2024-10-10 16:26:00|18820.8|18808.8|18815.6|18803.6|18820.8|18808.8|18815.6|18803.6|11
1728577570000|2024-10-10 16:26:10|18817.7|18805.7|18817.9|18805.9|18817.9|18805.9|18817.7|18805.7|4
1728577580000|2024-10-10 16:26:20|18817.7|18805.7|18816.7|18804.7|18817.7|18805.7|18816.7|18804.7|0
1728577600000|2024-10-10 16:26:40|18819.2|18807.2|18821.7|18809.7|18821.7|18809.7|18819.2|18807.2|17
1728577610000|2024-10-10 16:26:50|||||||||1
1728577620000|2024-10-10 16:27:00|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18820.2|18808.2|6
1728577630000|2024-10-10 16:27:10|18817.9|18805.9|18816.7|18804.7|18817.9|18805.9|18816.7|18804.7|4
1728577640000|2024-10-10 16:27:20|||||||||1
1728577650000|2024-10-10 16:27:30|18817.9|18805.9|18816.9|18804.9|18817.9|18805.9|18816.9|18804.9|0
1728577660000|2024-10-10 16:27:40|18816.7|18804.7|18815.4|18803.4|18816.7|18804.7|18815.4|18803.4|1
1728577670000|2024-10-10 16:27:50|18814.2|18802.2|18811.9|18799.9|18814.2|18802.2|18811.9|18799.9|2
1728577680000|2024-10-10 16:28:00|18811.7|18799.7|18811.7|18799.7|18811.9|18799.9|18811.7|18799.7|1
1728577690000|2024-10-10 16:28:10|18811.9|18799.9|18814.2|18802.2|18814.2|18802.2|18811.9|18799.9|2
1728577700000|2024-10-10 16:28:20|18815.4|18803.4|18815.4|18803.4|18815.4|18803.4|18815.4|18803.4|0
1728577710000|2024-10-10 16:28:30|18814.4|18802.4|18814.4|18802.4|18814.4|18802.4|18814.4|18802.4|0
1728577720000|2024-10-10 16:28:40|18814.6|18802.6|18816.9|18804.9|18816.9|18804.9|18814.6|18802.6|3
1728577750000|2024-10-10 16:29:10|18816.7|18804.7|18815.4|18803.4|18816.7|18804.7|18815.4|18803.4|13
1728577760000|2024-10-10 16:29:20|18816.7|18804.7|18816.7|18804.7|18816.7|18804.7|18816.7|18804.7|1
1728577770000|2024-10-10 16:29:30|18815.4|18803.4|18816.7|18804.7|18816.7|18804.7|18815.4|18803.4|3
1728577780000|2024-10-10 16:29:40|18816.9|18804.9|18816.9|18804.9|18816.9|18804.9|18816.9|18804.9|0
1728577790000|2024-10-10 16:29:50|18817.1|18805.1|18819.4|18807.4|18819.4|18807.4|18817.1|18805.1|1
1728577800000|2024-10-10 16:30:00|18821.7|18809.7|18822.9|18810.9|18826.7|18814.7|18821.7|18809.7|33
1728577810000|2024-10-10 16:30:10|18821.7|18809.7|18819.4|18807.4|18821.7|18809.7|18819.4|18807.4|2
1728577820000|2024-10-10 16:30:20|18820.4|18808.4|18821.7|18809.7|18821.9|18809.9|18819.4|18807.4|15
1728577830000|2024-10-10 16:30:30|18821.5|18809.5|18821.7|18809.7|18821.7|18809.7|18819.4|18807.4|6
1728577840000|2024-10-10 16:30:40|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|1
1728577850000|2024-10-10 16:30:50|18824.2|18812.2|18822.5|18810.5|18824.2|18812.2|18821.5|18809.5|15
1728577860000|2024-10-10 16:31:00|18823.8|18811.8|18823.8|18811.8|18823.8|18811.8|18823.8|18811.8|6
1728577870000|2024-10-10 16:31:10|||||||||2
1728577890000|2024-10-10 16:31:30|18824|18812|18824|18812|18824.2|18812.2|18823.8|18811.8|16
1728577900000|2024-10-10 16:31:40|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|3
1728577910000|2024-10-10 16:31:50|18821.7|18809.7|18824|18812|18824.2|18812.2|18821.5|18809.5|11
1728577930000|2024-10-10 16:32:10|18825.2|18813.2|18826.3|18814.3|18826.3|18814.3|18825.2|18813.2|6
1728577940000|2024-10-10 16:32:20|||||||||2
1728577950000|2024-10-10 16:32:30|||||||||6
1728577960000|2024-10-10 16:32:40|||||||||6
1728577970000|2024-10-10 16:32:50|18824.2|18812.2|18824.2|18812.2|18824.2|18812.2|18824.2|18812.2|5
1728577980000|2024-10-10 16:33:00|18826.3|18814.3|18826.3|18814.3|18826.3|18814.3|18826.3|18814.3|12
1728577990000|2024-10-10 16:33:10|18824.2|18812.2|18826.3|18814.3|18826.3|18814.3|18824.2|18812.2|55
1728578000000|2024-10-10 16:33:20|18830.5|18818.5|18831.3|18819.3|18833.4|18821.4|18830.5|18818.5|17
1728578010000|2024-10-10 16:33:30|18830|18818|18829|18817|18830|18818|18829|18817|3
1728578020000|2024-10-10 16:33:40|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|3
1728578030000|2024-10-10 16:33:50|18829|18817|18835.9|18823.9|18835.9|18823.9|18829|18817|14
1728578040000|2024-10-10 16:34:00|18836.3|18824.3|18834|18822|18836.3|18824.3|18834|18822|8
1728578050000|2024-10-10 16:34:10|18835|18823|18836.3|18824.3|18836.3|18824.3|18835|18823|4
1728578060000|2024-10-10 16:34:20|18835.2|18823.2|18841.3|18829.3|18841.3|18829.3|18835.2|18823.2|33
1728578070000|2024-10-10 16:34:30|18841.5|18829.5|18840.4|18828.4|18841.5|18829.5|18839.2|18827.2|5
1728578080000|2024-10-10 16:34:40|18839.2|18827.2|18836.5|18824.5|18839.2|18827.2|18836.5|18824.5|1
1728578090000|2024-10-10 16:34:50|18836.3|18824.3|18832.9|18820.9|18836.3|18824.3|18832.7|18820.7|11
1728578100000|2024-10-10 16:35:00|18834|18822|18831.9|18819.9|18834|18822|18829.6|18817.6|11
1728578110000|2024-10-10 16:35:10|18831.7|18819.7|18831.5|18819.5|18832.9|18820.9|18831.5|18819.5|8
1728578120000|2024-10-10 16:35:20|18831.3|18819.3|18829.2|18817.2|18831.3|18819.3|18829.2|18817.2|4
1728578130000|2024-10-10 16:35:30|18830.2|18818.2|18830.2|18818.2|18830.2|18818.2|18830.2|18818.2|1
1728578140000|2024-10-10 16:35:40|18829|18817|18831.3|18819.3|18833.6|18821.6|18828.8|18816.8|13
1728578150000|2024-10-10 16:35:50|18831.5|18819.5|18829|18817|18832.5|18820.5|18829|18817|4
1728578160000|2024-10-10 16:36:00|18831.3|18819.3|18827.7|18815.7|18831.3|18819.3|18827.7|18815.7|13
1728578170000|2024-10-10 16:36:10|18829|18817|18828.8|18816.8|18830|18818|18828.8|18816.8|3
1728578180000|2024-10-10 16:36:20|18830|18818|18829|18817|18830.2|18818.2|18829|18817|0
1728578190000|2024-10-10 16:36:30|18831.3|18819.3|18831.3|18819.3|18831.3|18819.3|18831.3|18819.3|3
1728578200000|2024-10-10 16:36:40|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|7
1728578210000|2024-10-10 16:36:50|18831.7|18819.7|18831.3|18819.3|18831.7|18819.7|18831.3|18819.3|6
1728578220000|2024-10-10 16:37:00|18835|18823|18836.3|18824.3|18836.3|18824.3|18834|18822|29
1728578230000|2024-10-10 16:37:10|18837.3|18825.3|18840|18828|18840|18828|18837.3|18825.3|30
1728578240000|2024-10-10 16:37:20|18836.5|18824.5|18834|18822|18838.6|18826.6|18834|18822|14
1728578250000|2024-10-10 16:37:30|18837.5|18825.5|18837.5|18825.5|18837.5|18825.5|18837.5|18825.5|9
1728578260000|2024-10-10 16:37:40|18836.5|18824.5|18836.5|18824.5|18836.5|18824.5|18836.5|18824.5|1
1728578270000|2024-10-10 16:37:50|18836.1|18824.1|18835|18823|18836.1|18824.1|18832.9|18820.9|35
1728578280000|2024-10-10 16:38:00|18834|18822|18838.8|18826.8|18838.8|18826.8|18834|18822|6
1728578290000|2024-10-10 16:38:10|18838.4|18826.4|18834|18822|18838.4|18826.4|18834|18822|11
1728578300000|2024-10-10 16:38:20|18835|18823|18835|18823|18835|18823|18834|18822|2
1728578310000|2024-10-10 16:38:30|18834|18822|18835|18823|18836.1|18824.1|18834|18822|1
1728578320000|2024-10-10 16:38:40|18834|18822|18836.3|18824.3|18836.5|18824.5|18834|18822|5
1728578330000|2024-10-10 16:38:50|18835|18823|18832.7|18820.7|18835|18823|18832.7|18820.7|2
1728578340000|2024-10-10 16:39:00|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18832.7|18820.7|4
1728578350000|2024-10-10 16:39:10|18832.7|18820.7|18832.7|18820.7|18833.8|18821.8|18832.7|18820.7|2
1728578370000|2024-10-10 16:39:30|18831.7|18819.7|18831.5|18819.5|18831.7|18819.7|18831.5|18819.5|7
1728578380000|2024-10-10 16:39:40|18831.3|18819.3|18830|18818|18831.3|18819.3|18830|18818|4
1728578390000|2024-10-10 16:39:50|18832.3|18820.3|18833.8|18821.8|18833.8|18821.8|18832.3|18820.3|19
1728578400000|2024-10-10 16:40:00|18836.3|18824.3|18838.8|18826.8|18838.8|18826.8|18836.3|18824.3|4
1728578420000|2024-10-10 16:40:20|||||||||1
1728578430000|2024-10-10 16:40:30|18836.5|18824.5|18835|18823|18836.5|18824.5|18831.5|18819.5|19
1728578440000|2024-10-10 16:40:40|18831.5|18819.5|18833.8|18821.8|18833.8|18821.8|18831.5|18819.5|26
1728578450000|2024-10-10 16:40:50|18835|18823|18831.7|18819.7|18835|18823|18831.7|18819.7|6
1728578460000|2024-10-10 16:41:00|18832.7|18820.7|18833.8|18821.8|18833.8|18821.8|18832.7|18820.7|3
1728578470000|2024-10-10 16:41:10|18831.7|18819.7|18830.2|18818.2|18831.7|18819.7|18830.2|18818.2|12
1728578480000|2024-10-10 16:41:20|18829.2|18817.2|18830.2|18818.2|18830.2|18818.2|18829.2|18817.2|2
1728578490000|2024-10-10 16:41:30|18831.3|18819.3|18831.3|18819.3|18831.3|18819.3|18831.3|18819.3|1
1728578500000|2024-10-10 16:41:40|18831.5|18819.5|18829|18817|18831.5|18819.5|18829|18817|8
1728578510000|2024-10-10 16:41:50|18830|18818|18829|18817|18831.5|18819.5|18829|18817|4
1728578520000|2024-10-10 16:42:00|18830|18818|18832.5|18820.5|18832.5|18820.5|18830|18818|4
1728578530000|2024-10-10 16:42:10|18832.3|18820.3|18832.3|18820.3|18832.3|18820.3|18832.3|18820.3|0
1728578540000|2024-10-10 16:42:20|18832.5|18820.5|18832.5|18820.5|18832.5|18820.5|18832.5|18820.5|0
1728578550000|2024-10-10 16:42:30|18831.5|18819.5|18837.9|18825.9|18837.9|18825.9|18831.5|18819.5|21
1728578560000|2024-10-10 16:42:40|18838.1|18826.1|18840.4|18828.4|18840.4|18828.4|18838.1|18826.1|6
1728578570000|2024-10-10 16:42:50|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|2
1728578590000|2024-10-10 16:43:10|||||||||1
1728578600000|2024-10-10 16:43:20|18840.4|18828.4|18840.4|18828.4|18840.4|18828.4|18839.4|18827.4|13
1728578610000|2024-10-10 16:43:30|18841.5|18829.5|18842.5|18830.5|18842.5|18830.5|18841.5|18829.5|19
1728578620000|2024-10-10 16:43:40|18841.5|18829.5|18841.5|18829.5|18841.5|18829.5|18841.5|18829.5|3
1728578630000|2024-10-10 16:43:50|18841.3|18829.3|18845.2|18833.2|18846.5|18834.5|18841.3|18829.3|14
1728578640000|2024-10-10 16:44:00|18845.4|18833.4|18844.2|18832.2|18845.4|18833.4|18844.2|18832.2|3
1728578650000|2024-10-10 16:44:10|18844|18832|18844|18832|18844|18832|18842.7|18830.7|6
1728578660000|2024-10-10 16:44:20|18841.5|18829.5|18841.5|18829.5|18841.5|18829.5|18841.3|18829.3|11
1728578670000|2024-10-10 16:44:30|18841.3|18829.3|18835.6|18823.6|18841.3|18829.3|18835.4|18823.4|37
1728578680000|2024-10-10 16:44:40|18834.2|18822.2|18835.4|18823.4|18836.5|18824.5|18834.2|18822.2|5
1728578690000|2024-10-10 16:44:50|18836.5|18824.5|18839|18827|18839|18827|18835.4|18823.4|5
1728578700000|2024-10-10 16:45:00|18835.4|18823.4|18837.5|18825.5|18837.5|18825.5|18835.4|18823.4|26
1728578710000|2024-10-10 16:45:10|18837.7|18825.7|18837.5|18825.5|18837.7|18825.7|18837.5|18825.5|0
1728578720000|2024-10-10 16:45:20|18838.6|18826.6|18839|18827|18839|18827|18838.6|18826.6|0
1728578730000|2024-10-10 16:45:30|18840|18828|18841.3|18829.3|18841.3|18829.3|18840|18828|10
1728578740000|2024-10-10 16:45:40|||||||||1
1728578750000|2024-10-10 16:45:50|18842.3|18830.3|18842.5|18830.5|18843.6|18831.6|18841.5|18829.5|12
1728578760000|2024-10-10 16:46:00|18843.8|18831.8|18843.8|18831.8|18844|18832|18843.8|18831.8|5
1728578770000|2024-10-10 16:46:10|18841.5|18829.5|18841.5|18829.5|18841.5|18829.5|18841.5|18829.5|10
1728578780000|2024-10-10 16:46:20|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|1
1728578790000|2024-10-10 16:46:30|18844.8|18832.8|18844.8|18832.8|18844.8|18832.8|18844.8|18832.8|2
1728578800000|2024-10-10 16:46:40|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|4
1728578810000|2024-10-10 16:46:50|18846.3|18834.3|18847.3|18835.3|18847.3|18835.3|18846.3|18834.3|19
1728578820000|2024-10-10 16:47:00|18848.4|18836.4|18852.3|18840.3|18852.3|18840.3|18848.4|18836.4|82
1728578830000|2024-10-10 16:47:10|18851.3|18839.3|18848.6|18836.6|18852.3|18840.3|18848.6|18836.6|6
1728578840000|2024-10-10 16:47:20|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|2
1728578850000|2024-10-10 16:47:30|18850.7|18838.7|18849.6|18837.6|18850.9|18838.9|18849.6|18837.6|8
1728578860000|2024-10-10 16:47:40|18849.8|18837.8|18848.6|18836.6|18849.8|18837.8|18848.6|18836.6|11
1728578870000|2024-10-10 16:47:50|||||||||1
1728578880000|2024-10-10 16:48:00|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|6
1728578900000|2024-10-10 16:48:20|18848.6|18836.6|18848.8|18836.8|18848.8|18836.8|18848.6|18836.6|0
1728578910000|2024-10-10 16:48:30|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|5
1728578920000|2024-10-10 16:48:40|18850|18838|18851.1|18839.1|18851.1|18839.1|18850|18838|10
1728578930000|2024-10-10 16:48:50|||||||||3
1728578940000|2024-10-10 16:49:00|18853.4|18841.4|18853.8|18841.8|18854.8|18842.8|18852.7|18840.7|22
1728578960000|2024-10-10 16:49:20|18852.5|18840.5|18850|18838|18852.5|18840.5|18850|18838|5
1728578980000|2024-10-10 16:49:40|18851.1|18839.1|18850|18838|18851.1|18839.1|18850|18838|1
1728578990000|2024-10-10 16:49:50|18848.8|18836.8|18849|18837|18849|18837|18848.8|18836.8|1
1728579000000|2024-10-10 16:50:00|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|12
1728579010000|2024-10-10 16:50:10|18850|18838|18846.5|18834.5|18850|18838|18846.5|18834.5|7
1728579020000|2024-10-10 16:50:20|||||||||1
1728579030000|2024-10-10 16:50:30|18846.3|18834.3|18846.5|18834.5|18846.5|18834.5|18846.3|18834.3|9
1728579050000|2024-10-10 16:50:50|18845.2|18833.2|18841.5|18829.5|18845.2|18833.2|18841.5|18829.5|6
1728579060000|2024-10-10 16:51:00|18842.5|18830.5|18841.1|18829.1|18842.5|18830.5|18841.1|18829.1|20
1728579070000|2024-10-10 16:51:10|18842.1|18830.1|18843.6|18831.6|18843.6|18831.6|18842.1|18830.1|2
1728579080000|2024-10-10 16:51:20|18844.6|18832.6|18843.4|18831.4|18844.6|18832.6|18843.4|18831.4|12
1728579090000|2024-10-10 16:51:30|18844.4|18832.4|18845.7|18833.7|18845.7|18833.7|18844.4|18832.4|2
1728579100000|2024-10-10 16:51:40|18847.8|18835.8|18845.5|18833.5|18848.8|18836.8|18845.5|18833.5|11
1728579110000|2024-10-10 16:51:50|18845.1|18833.1|18845.3|18833.3|18845.3|18833.3|18845.1|18833.1|1
1728579120000|2024-10-10 16:52:00|18845.1|18833.1|18842.8|18830.8|18845.1|18833.1|18842.8|18830.8|4
1728579130000|2024-10-10 16:52:10|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|1
1728579140000|2024-10-10 16:52:20|18845.1|18833.1|18843.8|18831.8|18845.1|18833.1|18843.8|18831.8|4
1728579150000|2024-10-10 16:52:30|18842.8|18830.8|18842.8|18830.8|18842.8|18830.8|18842.8|18830.8|0
1728579160000|2024-10-10 16:52:40|||||||||4
1728579170000|2024-10-10 16:52:50|18843.8|18831.8|18842.8|18830.8|18843.8|18831.8|18842.8|18830.8|1
1728579180000|2024-10-10 16:53:00|18845.3|18833.3|18846.3|18834.3|18846.3|18834.3|18845.3|18833.3|8
1728579190000|2024-10-10 16:53:10|18847.4|18835.4|18847.2|18835.2|18847.6|18835.6|18847.2|18835.2|9
1728579200000|2024-10-10 16:53:20|18848.4|18836.4|18849.7|18837.7|18849.7|18837.7|18848.4|18836.4|3
1728579210000|2024-10-10 16:53:30|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|11
1728579220000|2024-10-10 16:53:40|||||||||3
1728579230000|2024-10-10 16:53:50|18853.2|18841.2|18849.9|18837.9|18853.4|18841.4|18849.9|18837.9|16
1728579240000|2024-10-10 16:54:00|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|1
1728579250000|2024-10-10 16:54:10|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|1
1728579260000|2024-10-10 16:54:20|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|1
1728579270000|2024-10-10 16:54:30|18852.4|18840.4|18852.4|18840.4|18852.4|18840.4|18852.4|18840.4|4
1728579290000|2024-10-10 16:54:50|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|13
1728579300000|2024-10-10 16:55:00|||||||||6
1728579310000|2024-10-10 16:55:10|18857.4|18845.4|18856.3|18844.3|18857.4|18845.4|18856.3|18844.3|24
1728579320000|2024-10-10 16:55:20|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|0
1728579330000|2024-10-10 16:55:30|18856.3|18844.3|18857.4|18845.4|18857.4|18845.4|18855.1|18843.1|10
1728579350000|2024-10-10 16:55:50|||||||||2
1728579370000|2024-10-10 16:56:10|||||||||2
1728579380000|2024-10-10 16:56:20|||||||||2
1728579390000|2024-10-10 16:56:30|||||||||1
1728579410000|2024-10-10 16:56:50|||||||||1
1728579420000|2024-10-10 16:57:00|||||||||1
1728579430000|2024-10-10 16:57:10|18857.6|18845.6|18857.6|18845.6|18857.6|18845.6|18857.6|18845.6|7
1728579470000|2024-10-10 16:57:50|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|1
1728579480000|2024-10-10 16:58:00|18859.5|18847.5|18857.4|18845.4|18862.4|18850.4|18857.4|18845.4|97
1728579490000|2024-10-10 16:58:10|||||||||1
1728579500000|2024-10-10 16:58:20|18859.5|18847.5|18859.7|18847.7|18859.7|18847.7|18859.5|18847.5|10
1728579520000|2024-10-10 16:58:40|18858.7|18846.7|18858.7|18846.7|18858.7|18846.7|18858.7|18846.7|4
1728579530000|2024-10-10 16:58:50|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|1
1728579550000|2024-10-10 16:59:10|18862.2|18850.2|18862.2|18850.2|18862.4|18850.4|18862.2|18850.2|11
1728579560000|2024-10-10 16:59:20|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|4
1728579590000|2024-10-10 16:59:50|18857.4|18845.4|18854.9|18842.9|18857.4|18845.4|18853.7|18841.7|15
1728579600000|2024-10-10 17:00:00|18856|18844|18856.4|18844.4|18856.4|18844.4|18856|18844|5
1728579610000|2024-10-10 17:00:10|18856.2|18844.2|18854.9|18842.9|18856.2|18844.2|18854.9|18842.9|5
1728579620000|2024-10-10 17:00:20|18852.6|18840.6|18852.6|18840.6|18852.6|18840.6|18852.6|18840.6|27
1728579630000|2024-10-10 17:00:30|18852.4|18840.4|18854.9|18842.9|18855.1|18843.1|18852.4|18840.4|11
1728579640000|2024-10-10 17:00:40|18857.4|18845.4|18857.4|18845.4|18858.9|18846.9|18857.4|18845.4|15
1728579650000|2024-10-10 17:00:50|18858|18846|18859.9|18847.9|18862.4|18850.4|18858|18846|17
1728579660000|2024-10-10 17:01:00|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18856.4|18844.4|7
1728579670000|2024-10-10 17:01:10|18856.4|18844.4|18856|18844|18857.4|18845.4|18854.9|18842.9|9
1728579680000|2024-10-10 17:01:20|18854.9|18842.9|18854.9|18842.9|18856|18844|18854.9|18842.9|1
1728579700000|2024-10-10 17:01:40|18856|18844|18856.2|18844.2|18856.2|18844.2|18855.1|18843.1|1
1728579710000|2024-10-10 17:01:50|18855.1|18843.1|18855.1|18843.1|18855.1|18843.1|18855.1|18843.1|2
1728579720000|2024-10-10 17:02:00|18854.9|18842.9|18857.4|18845.4|18857.4|18845.4|18854.9|18842.9|5
1728579740000|2024-10-10 17:02:20|18856.2|18844.2|18859.9|18847.9|18859.9|18847.9|18856.2|18844.2|24
1728579750000|2024-10-10 17:02:30|18858.7|18846.7|18856.4|18844.4|18858.7|18846.7|18856.4|18844.4|19
1728579770000|2024-10-10 17:02:50|18856.2|18844.2|18855.1|18843.1|18856.2|18844.2|18855.1|18843.1|0
1728579780000|2024-10-10 17:03:00|18857.6|18845.6|18857.2|18845.2|18857.6|18845.6|18857.2|18845.2|3
1728579790000|2024-10-10 17:03:10|18856.2|18844.2|18856.2|18844.2|18856.2|18844.2|18856.2|18844.2|8
1728579800000|2024-10-10 17:03:20|18855.1|18843.1|18856.2|18844.2|18856.2|18844.2|18855.1|18843.1|1
1728579810000|2024-10-10 17:03:30|18857.2|18845.2|18857.4|18845.4|18857.4|18845.4|18856.2|18844.2|1
1728579820000|2024-10-10 17:03:40|||||||||2
1728579830000|2024-10-10 17:03:50|18855.1|18843.1|18855.1|18843.1|18855.1|18843.1|18855.1|18843.1|7
1728579850000|2024-10-10 17:04:10|18858.7|18846.7|18858.7|18846.7|18858.7|18846.7|18858.7|18846.7|6
1728579860000|2024-10-10 17:04:20|18857.6|18845.6|18853.7|18841.7|18858.7|18846.7|18853.7|18841.7|71
1728579870000|2024-10-10 17:04:30|18852.6|18840.6|18844.9|18832.9|18852.6|18840.6|18844.9|18832.9|11
1728579880000|2024-10-10 17:04:40|18846|18834|18846|18834|18847.2|18835.2|18846|18834|7
1728579890000|2024-10-10 17:04:50|18844.9|18832.9|18845.1|18833.1|18847.4|18835.4|18844.9|18832.9|14
1728579900000|2024-10-10 17:05:00|18846.2|18834.2|18848.5|18836.5|18848.5|18836.5|18843.5|18831.5|74
1728579910000|2024-10-10 17:05:10|18847.4|18835.4|18846|18834|18848.5|18836.5|18842.4|18830.4|79
1728579920000|2024-10-10 17:05:20|18844.7|18832.7|18847.2|18835.2|18848.5|18836.5|18844.7|18832.7|35
1728579930000|2024-10-10 17:05:30|18848.5|18836.5|18844.9|18832.9|18848.5|18836.5|18844.9|18832.9|7
1728579940000|2024-10-10 17:05:40|18844.7|18832.7|18844.7|18832.7|18844.9|18832.9|18844.7|18832.7|2
1728579950000|2024-10-10 17:05:50|18844.9|18832.9|18842.2|18830.2|18844.9|18832.9|18842.2|18830.2|14
1728579960000|2024-10-10 17:06:00|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|18842.2|18830.2|8
1728579970000|2024-10-10 17:06:10|18842.2|18830.2|18844.7|18832.7|18844.7|18832.7|18842|18830|58
1728579980000|2024-10-10 17:06:20|||||||||1
1728580010000|2024-10-10 17:06:50|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|7
1728580020000|2024-10-10 17:07:00|||||||||15
1728580030000|2024-10-10 17:07:10|18837.4|18825.4|18833.9|18821.9|18837.4|18825.4|18832.4|18820.4|124
1728580040000|2024-10-10 17:07:20|18834.9|18822.9|18837.4|18825.4|18837.4|18825.4|18832.4|18820.4|24
1728580050000|2024-10-10 17:07:30|18838.5|18826.5|18837.4|18825.4|18838.5|18826.5|18837.4|18825.4|0
1728580060000|2024-10-10 17:07:40|||||||||5
1728580080000|2024-10-10 17:08:00|||||||||7
1728580090000|2024-10-10 17:08:10|18836.4|18824.4|18836.4|18824.4|18836.4|18824.4|18835.3|18823.3|6
1728580100000|2024-10-10 17:08:20|18835.1|18823.1|18829.9|18817.9|18836.4|18824.4|18829.9|18817.9|23
1728580110000|2024-10-10 17:08:30|||||||||3
1728580120000|2024-10-10 17:08:40|18831|18819|18831|18819|18831|18819|18831|18819|1
1728580140000|2024-10-10 17:09:00|18829.9|18817.9|18829.9|18817.9|18829.9|18817.9|18829.9|18817.9|1
1728580150000|2024-10-10 17:09:10|||||||||3
1728580160000|2024-10-10 17:09:20|18827.2|18815.2|18829.9|18817.9|18829.9|18817.9|18827.2|18815.2|48
1728580170000|2024-10-10 17:09:30|18831|18819|18829.9|18817.9|18831|18819|18829.9|18817.9|2
1728580180000|2024-10-10 17:09:40|18828.7|18816.7|18831|18819|18833.5|18821.5|18828.7|18816.7|34
1728580190000|2024-10-10 17:09:50|18829.9|18817.9|18829.7|18817.7|18832.2|18820.2|18829.7|18817.7|4
1728580200000|2024-10-10 17:10:00|18828.7|18816.7|18830.8|18818.8|18831|18819|18828.7|18816.7|8
1728580210000|2024-10-10 17:10:10|18831|18819|18832.4|18820.4|18832.4|18820.4|18829.9|18817.9|5
1728580220000|2024-10-10 17:10:20|18832.2|18820.2|18831|18819|18832.4|18820.4|18830.1|18818.1|24
1728580230000|2024-10-10 17:10:30|18832.4|18820.4|18831.2|18819.2|18832.4|18820.4|18831.2|18819.2|1
1728580240000|2024-10-10 17:10:40|18830.1|18818.1|18831.2|18819.2|18832.4|18820.4|18830.1|18818.1|3
1728580250000|2024-10-10 17:10:50|18830.1|18818.1|18832.2|18820.2|18832.2|18820.2|18830.1|18818.1|3
1728580260000|2024-10-10 17:11:00|18831.2|18819.2|18831.2|18819.2|18832.4|18820.4|18830.1|18818.1|2
1728580280000|2024-10-10 17:11:20|18830.1|18818.1|18829.7|18817.7|18830.1|18818.1|18829.7|18817.7|1
1728580290000|2024-10-10 17:11:30|18831.2|18819.2|18831.2|18819.2|18831.2|18819.2|18830.1|18818.1|1
1728580300000|2024-10-10 17:11:40|18832.2|18820.2|18834.7|18822.7|18834.7|18822.7|18832.2|18820.2|5
1728580310000|2024-10-10 17:11:50|||||||||7
1728580320000|2024-10-10 17:12:00|18835.1|18823.1|18836.2|18824.2|18838.5|18826.5|18835.1|18823.1|30
1728580330000|2024-10-10 17:12:10|18835.8|18823.8|18834.7|18822.7|18835.8|18823.8|18833.7|18821.7|0
1728580340000|2024-10-10 17:12:20|||||||||3
1728580350000|2024-10-10 17:12:30|18833.7|18821.7|18828.5|18816.5|18834.7|18822.7|18828.5|18816.5|17
1728580360000|2024-10-10 17:12:40|18828.7|18816.7|18828.5|18816.5|18829.9|18817.9|18828.5|18816.5|3
1728580370000|2024-10-10 17:12:50|18827.4|18815.4|18828.7|18816.7|18829.5|18817.5|18827.4|18815.4|1
1728580380000|2024-10-10 17:13:00|18828.5|18816.5|18831|18819|18831|18819|18828.5|18816.5|8
1728580400000|2024-10-10 17:13:20|18831.2|18819.2|18832.4|18820.4|18832.4|18820.4|18831.2|18819.2|4
1728580410000|2024-10-10 17:13:30|18828.5|18816.5|18827.4|18815.4|18828.7|18816.7|18827.4|18815.4|17
1728580420000|2024-10-10 17:13:40|18828.5|18816.5|18829.9|18817.9|18829.9|18817.9|18828.5|18816.5|33
1728580430000|2024-10-10 17:13:50|18831|18819|18831|18819|18831|18819|18831|18819|6
1728580440000|2024-10-10 17:14:00|18829.9|18817.9|18829.9|18817.9|18831.2|18819.2|18829.9|18817.9|6
1728580450000|2024-10-10 17:14:10|18831|18819|18831|18819|18831|18819|18829.9|18817.9|0
1728580460000|2024-10-10 17:14:20|18829.9|18817.9|18829.9|18817.9|18829.9|18817.9|18828.7|18816.7|4
1728580470000|2024-10-10 17:14:30|18829.7|18817.7|18827.4|18815.4|18829.7|18817.7|18827.4|18815.4|4
1728580480000|2024-10-10 17:14:40|18828.5|18816.5|18824.9|18812.9|18828.5|18816.5|18823.7|18811.7|39
1728580490000|2024-10-10 17:14:50|18826|18814|18822.4|18810.4|18826|18814|18821.4|18809.4|48
1728580500000|2024-10-10 17:15:00|18814.9|18802.9|18816.8|18804.8|18817|18805|18813|18801|69
1728580510000|2024-10-10 17:15:10|18817.8|18805.8|18819.3|18807.3|18819.3|18807.3|18817.8|18805.8|3
1728580520000|2024-10-10 17:15:20|18819.1|18807.1|18819.3|18807.3|18819.3|18807.3|18819.1|18807.1|4
1728580530000|2024-10-10 17:15:30|18819.1|18807.1|18820.5|18808.5|18820.5|18808.5|18818.2|18806.2|8
1728580540000|2024-10-10 17:15:40|18821.8|18809.8|18819.5|18807.5|18821.8|18809.8|18819.5|18807.5|14
1728580550000|2024-10-10 17:15:50|18821.8|18809.8|18818.2|18806.2|18821.8|18809.8|18818.2|18806.2|27
1728580560000|2024-10-10 17:16:00|18818|18806|18818|18806|18818|18806|18818|18806|23
1728580570000|2024-10-10 17:16:10|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|3
1728580580000|2024-10-10 17:16:20|18818.2|18806.2|18824.1|18812.1|18824.3|18812.3|18818.2|18806.2|9
1728580590000|2024-10-10 17:16:30|18825.5|18813.5|18824.3|18812.3|18825.5|18813.5|18823.2|18811.2|9
1728580600000|2024-10-10 17:16:40|18823.2|18811.2|18825.3|18813.3|18825.5|18813.5|18823.2|18811.2|3
1728580610000|2024-10-10 17:16:50|18825.5|18813.5|18818|18806|18825.5|18813.5|18818|18806|6
1728580620000|2024-10-10 17:17:00|18817|18805|18815.7|18803.7|18817|18805|18815.7|18803.7|1
1728580630000|2024-10-10 17:17:10|18816.8|18804.8|18816.8|18804.8|18816.8|18804.8|18815.7|18803.7|1
1728580640000|2024-10-10 17:17:20|18815.7|18803.7|18818.2|18806.2|18818.2|18806.2|18815.7|18803.7|1
1728580650000|2024-10-10 17:17:30|18819.3|18807.3|18819.3|18807.3|18819.3|18807.3|18819.3|18807.3|0
1728580660000|2024-10-10 17:17:40|18816.8|18804.8|18816.8|18804.8|18816.8|18804.8|18816.8|18804.8|7
1728580670000|2024-10-10 17:17:50|18815.7|18803.7|18815.7|18803.7|18816.8|18804.8|18815.7|18803.7|0
1728580680000|2024-10-10 17:18:00|18815.5|18803.5|18815.5|18803.5|18816.8|18804.8|18815.5|18803.5|9
1728580700000|2024-10-10 17:18:20|18816.8|18804.8|18815.7|18803.7|18816.8|18804.8|18815.7|18803.7|7
1728580710000|2024-10-10 17:18:30|18817|18805|18817|18805|18817|18805|18817|18805|0
1728580720000|2024-10-10 17:18:40|18817.2|18805.2|18812|18800|18818.2|18806.2|18812|18800|14
1728580730000|2024-10-10 17:18:50|18813|18801|18813|18801|18813|18801|18813|18801|2
1728580740000|2024-10-10 17:19:00|18812|18800|18813|18801|18813|18801|18812|18800|1
1728580750000|2024-10-10 17:19:10|18813.2|18801.2|18813.2|18801.2|18813.2|18801.2|18813.2|18801.2|0
1728580760000|2024-10-10 17:19:20|18813|18801|18813.2|18801.2|18813.2|18801.2|18813|18801|1
1728580780000|2024-10-10 17:19:40|18815.5|18803.5|18814.3|18802.3|18815.5|18803.5|18814.3|18802.3|8
1728580790000|2024-10-10 17:19:50|18815.3|18803.3|18815.7|18803.7|18815.7|18803.7|18815.3|18803.3|5
1728580800000|2024-10-10 17:20:00|18816.8|18804.8|18818|18806|18818|18806|18816.8|18804.8|1
1728580810000|2024-10-10 17:20:10|18819.3|18807.3|18820.5|18808.5|18820.7|18808.7|18819.3|18807.3|5
1728580820000|2024-10-10 17:20:20|18820.7|18808.7|18823|18811|18823.2|18811.2|18820.5|18808.5|13
1728580830000|2024-10-10 17:20:30|18824.1|18812.1|18821.8|18809.8|18824.1|18812.1|18821.6|18809.6|9
1728580840000|2024-10-10 17:20:40|18823|18811|18823|18811|18823|18811|18823|18811|1
1728580860000|2024-10-10 17:21:00|18822.6|18810.6|18824.1|18812.1|18824.1|18812.1|18822.6|18810.6|11
1728580870000|2024-10-10 17:21:10|18823|18811|18824.1|18812.1|18824.1|18812.1|18823|18811|2
1728580880000|2024-10-10 17:21:20|18823|18811|18823|18811|18824.1|18812.1|18823|18811|0
1728580890000|2024-10-10 17:21:30|18822.6|18810.6|18823|18811|18823|18811|18822.6|18810.6|0
1728580900000|2024-10-10 17:21:40|18822.6|18810.6|18822.6|18810.6|18822.6|18810.6|18822.6|18810.6|0
1728580910000|2024-10-10 17:21:50|||||||||6
1728580920000|2024-10-10 17:22:00|18822.8|18810.8|18823.9|18811.9|18823.9|18811.9|18822.8|18810.8|2
1728580930000|2024-10-10 17:22:10|18822.8|18810.8|18823.9|18811.9|18823.9|18811.9|18822.8|18810.8|1
1728580940000|2024-10-10 17:22:20|18825.3|18813.3|18821.6|18809.6|18825.3|18813.3|18821.6|18809.6|2
1728580950000|2024-10-10 17:22:30|18820.5|18808.5|18820.5|18808.5|18820.5|18808.5|18820.5|18808.5|0
1728580960000|2024-10-10 17:22:40|||||||||6
1728580970000|2024-10-10 17:22:50|||||||||2
1728580990000|2024-10-10 17:23:10|||||||||1
1728581010000|2024-10-10 17:23:30|18825.1|18813.1|18828.2|18816.2|18830.5|18818.5|18825.1|18813.1|24
1728581020000|2024-10-10 17:23:40|18830.3|18818.3|18830.5|18818.5|18830.5|18818.5|18829.3|18817.3|5
1728581030000|2024-10-10 17:23:50|18826.8|18814.8|18824.1|18812.1|18826.8|18814.8|18824.1|18812.1|6
1728581040000|2024-10-10 17:24:00|18824.3|18812.3|18824.1|18812.1|18824.3|18812.3|18824.1|18812.1|1
1728581050000|2024-10-10 17:24:10|18825.1|18813.1|18824.1|18812.1|18825.1|18813.1|18824.1|18812.1|1
1728581060000|2024-10-10 17:24:20|18825.1|18813.1|18827.8|18815.8|18827.8|18815.8|18825.1|18813.1|4
1728581070000|2024-10-10 17:24:30|||||||||1
1728581080000|2024-10-10 17:24:40|18827.6|18815.6|18827.6|18815.6|18827.6|18815.6|18827.6|18815.6|0
1728581090000|2024-10-10 17:24:50|||||||||1
1728581100000|2024-10-10 17:25:00|||||||||6
1728581150000|2024-10-10 17:25:50|18830.1|18818.1|18828.9|18816.9|18830.1|18818.1|18828.7|18816.7|11
1728581160000|2024-10-10 17:26:00|||||||||1
1728581170000|2024-10-10 17:26:10|18830.1|18818.1|18830.1|18818.1|18831.2|18819.2|18830.1|18818.1|3
1728581180000|2024-10-10 17:26:20|18831.2|18819.2|18833|18821|18833|18821|18831.2|18819.2|2
1728581190000|2024-10-10 17:26:30|18834.1|18822.1|18835.5|18823.5|18835.5|18823.5|18834.1|18822.1|4
1728581200000|2024-10-10 17:26:40|18835.3|18823.3|18832.8|18820.8|18835.3|18823.3|18832.8|18820.8|13
1728581210000|2024-10-10 17:26:50|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|1
1728581220000|2024-10-10 17:27:00|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|4
1728581240000|2024-10-10 17:27:20|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|0
1728581250000|2024-10-10 17:27:30|||||||||3
1728581270000|2024-10-10 17:27:50|18832.2|18820.2|18832.2|18820.2|18832.2|18820.2|18832.2|18820.2|2
1728581280000|2024-10-10 17:28:00|18831.4|18819.4|18831.4|18819.4|18831.4|18819.4|18831.4|18819.4|3
1728581290000|2024-10-10 17:28:10|18831.6|18819.6|18832.6|18820.6|18832.6|18820.6|18831.6|18819.6|0
1728581300000|2024-10-10 17:28:20|||||||||3
1728581320000|2024-10-10 17:28:40|||||||||2
1728581330000|2024-10-10 17:28:50|18830.5|18818.5|18830.1|18818.1|18831.6|18819.6|18828.9|18816.9|10
1728581350000|2024-10-10 17:29:10|18828|18816|18827.6|18815.6|18828.9|18816.9|18827.6|18815.6|9
1728581360000|2024-10-10 17:29:20|18825.3|18813.3|18825.3|18813.3|18825.3|18813.3|18825.3|18813.3|10
1728581380000|2024-10-10 17:29:40|18820.3|18808.3|18820.3|18808.3|18820.3|18808.3|18820.3|18808.3|28
1728581390000|2024-10-10 17:29:50|18821.4|18809.4|18822.6|18810.6|18822.6|18810.6|18820.3|18808.3|122
1728581400000|2024-10-10 17:30:00|18821.6|18809.6|18825.1|18813.1|18825.1|18813.1|18821.4|18809.4|15
1728581410000|2024-10-10 17:30:10|18825.3|18813.3|18827.4|18815.4|18827.4|18815.4|18825.1|18813.1|30
1728581420000|2024-10-10 17:30:20|18828.5|18816.5|18828.5|18816.5|18828.5|18816.5|18828.5|18816.5|9
1728581430000|2024-10-10 17:30:30|18829.7|18817.7|18829.7|18817.7|18829.9|18817.9|18829.7|18817.7|21
1728581440000|2024-10-10 17:30:40|18832.2|18820.2|18831|18819|18832.2|18820.2|18831|18819|3
1728581450000|2024-10-10 17:30:50|18828.9|18816.9|18828.7|18816.7|18828.9|18816.9|18828.7|18816.7|4
1728581460000|2024-10-10 17:31:00|18827.6|18815.6|18828.7|18816.7|18829.9|18817.9|18827.6|18815.6|5
1728581470000|2024-10-10 17:31:10|18829.9|18817.9|18828.7|18816.7|18829.9|18817.9|18828.7|18816.7|1
1728581480000|2024-10-10 17:31:20|18829.7|18817.7|18828.7|18816.7|18829.7|18817.7|18828.7|18816.7|4
1728581490000|2024-10-10 17:31:30|18838.7|18826.7|18835.1|18823.1|18838.7|18826.7|18835.1|18823.1|45
1728581500000|2024-10-10 17:31:40|18834.9|18822.9|18834.9|18822.9|18836.2|18824.2|18834.7|18822.7|2
1728581510000|2024-10-10 17:31:50|18835.1|18823.1|18837.4|18825.4|18837.4|18825.4|18835.1|18823.1|11
1728581530000|2024-10-10 17:32:10|18837.6|18825.6|18839.7|18827.7|18839.7|18827.7|18837.6|18825.6|2
1728581540000|2024-10-10 17:32:20|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|5
1728581560000|2024-10-10 17:32:40|||||||||7
1728581570000|2024-10-10 17:32:50|18843.3|18831.3|18843.5|18831.5|18843.5|18831.5|18843.3|18831.3|3
1728581580000|2024-10-10 17:33:00|18844.5|18832.5|18841.8|18829.8|18844.5|18832.5|18841.8|18829.8|28
1728581590000|2024-10-10 17:33:10|||||||||1
1728581600000|2024-10-10 17:33:20|18844.1|18832.1|18839.3|18827.3|18844.1|18832.1|18839.3|18827.3|6
1728581610000|2024-10-10 17:33:30|||||||||3
1728581620000|2024-10-10 17:33:40|18836.8|18824.8|18839.1|18827.1|18839.1|18827.1|18836.8|18824.8|32
1728581640000|2024-10-10 17:34:00|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|11
1728581650000|2024-10-10 17:34:10|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|0
1728581660000|2024-10-10 17:34:20|18841.4|18829.4|18842.9|18830.9|18842.9|18830.9|18841.4|18829.4|8
1728581670000|2024-10-10 17:34:30|18843.9|18831.9|18844.1|18832.1|18846.2|18834.2|18843.9|18831.9|5
1728581690000|2024-10-10 17:34:50|18843.9|18831.9|18843.9|18831.9|18843.9|18831.9|18843.9|18831.9|0
1728581700000|2024-10-10 17:35:00|18844.1|18832.1|18846.6|18834.6|18846.6|18834.6|18844.1|18832.1|4
1728581710000|2024-10-10 17:35:10|||||||||2
1728581720000|2024-10-10 17:35:20|18848.9|18836.9|18851.4|18839.4|18851.4|18839.4|18848.9|18836.9|14
1728581730000|2024-10-10 17:35:30|18851.2|18839.2|18846.6|18834.6|18851.2|18839.2|18846.6|18834.6|22
1728581760000|2024-10-10 17:36:00|18847.7|18835.7|18846.6|18834.6|18847.7|18835.7|18846.6|18834.6|2
1728581770000|2024-10-10 17:36:10|18846.4|18834.4|18846.6|18834.6|18846.6|18834.6|18846.4|18834.4|0
1728581780000|2024-10-10 17:36:20|18847.7|18835.7|18848.9|18836.9|18848.9|18836.9|18847.7|18835.7|9
1728581790000|2024-10-10 17:36:30|18846.6|18834.6|18847.9|18835.9|18847.9|18835.9|18846.6|18834.6|10
1728581800000|2024-10-10 17:36:40|18848.9|18836.9|18846.8|18834.8|18848.9|18836.9|18846.8|18834.8|3
1728581810000|2024-10-10 17:36:50|18846.6|18834.6|18846.6|18834.6|18846.6|18834.6|18846.6|18834.6|9
1728581820000|2024-10-10 17:37:00|18844.1|18832.1|18844.1|18832.1|18844.1|18832.1|18844.1|18832.1|17
1728581830000|2024-10-10 17:37:10|18843.1|18831.1|18843.1|18831.1|18844.1|18832.1|18843.1|18831.1|35
1728581840000|2024-10-10 17:37:20|18844.1|18832.1|18842.9|18830.9|18844.1|18832.1|18842.9|18830.9|3
1728581850000|2024-10-10 17:37:30|18841.8|18829.8|18841.8|18829.8|18841.8|18829.8|18841.8|18829.8|16
1728581880000|2024-10-10 17:38:00|18842.9|18830.9|18844.1|18832.1|18844.1|18832.1|18842.9|18830.9|5
1728581900000|2024-10-10 17:38:20|||||||||3
1728581910000|2024-10-10 17:38:30|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|2
1728581920000|2024-10-10 17:38:40|18846.4|18834.4|18847.9|18835.9|18847.9|18835.9|18846.4|18834.4|9
1728581930000|2024-10-10 17:38:50|18847.7|18835.7|18847.7|18835.7|18847.7|18835.7|18847.7|18835.7|0
1728581940000|2024-10-10 17:39:00|18847.9|18835.9|18846.6|18834.6|18847.9|18835.9|18846.4|18834.4|11
1728581950000|2024-10-10 17:39:10|18847.7|18835.7|18848.9|18836.9|18848.9|18836.9|18846.6|18834.6|1
1728581960000|2024-10-10 17:39:20|||||||||1
1728581970000|2024-10-10 17:39:30|18851.2|18839.2|18850.2|18838.2|18851.2|18839.2|18850.2|18838.2|36
1728581980000|2024-10-10 17:39:40|18851.2|18839.2|18851.4|18839.4|18851.4|18839.4|18851.2|18839.2|2
1728581990000|2024-10-10 17:39:50|18852.5|18840.5|18852.5|18840.5|18852.5|18840.5|18851.4|18839.4|4
1728582000000|2024-10-10 17:40:00|18851.4|18839.4|18852.5|18840.5|18852.5|18840.5|18851.4|18839.4|5
1728582010000|2024-10-10 17:40:10|18851.4|18839.4|18852.5|18840.5|18852.5|18840.5|18851.4|18839.4|0
1728582020000|2024-10-10 17:40:20|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18852.5|18840.5|2
1728582030000|2024-10-10 17:40:30|||||||||1
1728582040000|2024-10-10 17:40:40|||||||||1
1728582080000|2024-10-10 17:41:20|||||||||1
1728582090000|2024-10-10 17:41:30|18851|18839|18848.7|18836.7|18851|18839|18848.7|18836.7|9
1728582110000|2024-10-10 17:41:50|18848.9|18836.9|18850|18838|18851|18839|18848.9|18836.9|8
1728582120000|2024-10-10 17:42:00|||||||||1
1728582130000|2024-10-10 17:42:10|18851|18839|18851|18839|18851|18839|18851|18839|2
1728582140000|2024-10-10 17:42:20|18851.4|18839.4|18853.5|18841.5|18853.5|18841.5|18851.4|18839.4|4
1728582150000|2024-10-10 17:42:30|||||||||1
1728582160000|2024-10-10 17:42:40|18853.7|18841.7|18853.7|18841.7|18853.9|18841.9|18853.7|18841.7|1
1728582170000|2024-10-10 17:42:50|||||||||5
1728582180000|2024-10-10 17:43:00|18854.8|18842.8|18853.9|18841.9|18854.8|18842.8|18853.7|18841.7|7
1728582190000|2024-10-10 17:43:10|18851.6|18839.6|18851.6|18839.6|18851.6|18839.6|18851.6|18839.6|5
1728582200000|2024-10-10 17:43:20|||||||||1
1728582210000|2024-10-10 17:43:30|||||||||1
1728582220000|2024-10-10 17:43:40|18852.7|18840.7|18851.8|18839.8|18852.9|18840.9|18851.8|18839.8|4
1728582240000|2024-10-10 17:44:00|18852.9|18840.9|18851.6|18839.6|18852.9|18840.9|18851.6|18839.6|5
1728582250000|2024-10-10 17:44:10|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|18847.9|18835.9|71
1728582260000|2024-10-10 17:44:20|18848.1|18836.1|18849.1|18837.1|18849.1|18837.1|18848.1|18836.1|1
1728582270000|2024-10-10 17:44:30|18847|18835|18849.1|18837.1|18849.1|18837.1|18847|18835|23
1728582280000|2024-10-10 17:44:40|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|0
1728582290000|2024-10-10 17:44:50|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|5
1728582300000|2024-10-10 17:45:00|18851.6|18839.6|18852|18840|18852|18840|18850.6|18838.6|13
1728582310000|2024-10-10 17:45:10|18851.8|18839.8|18854.1|18842.1|18854.1|18842.1|18851.8|18839.8|8
1728582320000|2024-10-10 17:45:20|||||||||3
1728582330000|2024-10-10 17:45:30|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|41
1728582340000|2024-10-10 17:45:40|18851.6|18839.6|18850.6|18838.6|18851.6|18839.6|18850.6|18838.6|5
1728582350000|2024-10-10 17:45:50|||||||||1
1728582360000|2024-10-10 17:46:00|18850|18838|18844.3|18832.3|18850|18838|18843.5|18831.5|55
1728582370000|2024-10-10 17:46:10|18844.5|18832.5|18844.3|18832.3|18845.6|18833.6|18844.3|18832.3|29
1728582380000|2024-10-10 17:46:20|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|18844.3|18832.3|6
1728582390000|2024-10-10 17:46:30|18844.3|18832.3|18845.6|18833.6|18846.6|18834.6|18844.3|18832.3|3
1728582400000|2024-10-10 17:46:40|18844.3|18832.3|18848.1|18836.1|18848.1|18836.1|18844.3|18832.3|5
1728582410000|2024-10-10 17:46:50|||||||||2
1728582420000|2024-10-10 17:47:00|18849.1|18837.1|18849.3|18837.3|18849.3|18837.3|18849.1|18837.1|0
1728582430000|2024-10-10 17:47:10|18849.5|18837.5|18850.6|18838.6|18850.6|18838.6|18849.5|18837.5|1
1728582440000|2024-10-10 17:47:20|18850.8|18838.8|18851.6|18839.6|18854.1|18842.1|18850.8|18838.8|9
1728582450000|2024-10-10 17:47:30|18851.8|18839.8|18851.6|18839.6|18851.8|18839.8|18851.6|18839.6|1
1728582460000|2024-10-10 17:47:40|||||||||10
1728582470000|2024-10-10 17:47:50|18851.8|18839.8|18849.9|18837.9|18852.2|18840.2|18849.9|18837.9|99
1728582480000|2024-10-10 17:48:00|18850.1|18838.1|18851.2|18839.2|18852.2|18840.2|18850.1|18838.1|64
1728582490000|2024-10-10 17:48:10|18852.2|18840.2|18853.5|18841.5|18853.5|18841.5|18851.2|18839.2|12
1728582500000|2024-10-10 17:48:20|18854.7|18842.7|18857.4|18845.4|18857.4|18845.4|18854.7|18842.7|35
1728582510000|2024-10-10 17:48:30|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|19
1728582520000|2024-10-10 17:48:40|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|9
1728582530000|2024-10-10 17:48:50|18857.2|18845.2|18856.8|18844.8|18857.2|18845.2|18856.8|18844.8|63
1728582540000|2024-10-10 17:49:00|18857.2|18845.2|18859.5|18847.5|18859.5|18847.5|18857|18845|18
1728582550000|2024-10-10 17:49:10|||||||||2
1728582560000|2024-10-10 17:49:20|||||||||1
1728582570000|2024-10-10 17:49:30|||||||||1
1728582580000|2024-10-10 17:49:40|||||||||3
1728582590000|2024-10-10 17:49:50|||||||||11
1728582600000|2024-10-10 17:50:00|||||||||15
1728582610000|2024-10-10 17:50:10|||||||||8
1728582620000|2024-10-10 17:50:20|18860.6|18848.6|18856|18844|18861.8|18849.8|18854.7|18842.7|31
1728582630000|2024-10-10 17:50:30|18857|18845|18853.5|18841.5|18857.2|18845.2|18852.2|18840.2|58
1728582640000|2024-10-10 17:50:40|||||||||4
1728582650000|2024-10-10 17:50:50|18854.5|18842.5|18854.9|18842.9|18857|18845|18854.5|18842.5|6
1728582660000|2024-10-10 17:51:00|18856|18844|18854.7|18842.7|18856|18844|18853.5|18841.5|16
1728582670000|2024-10-10 17:51:10|18852.4|18840.4|18849.9|18837.9|18853.5|18841.5|18849.9|18837.9|48
1728582680000|2024-10-10 17:51:20|18851|18839|18849.7|18837.7|18851|18839|18849.7|18837.7|0
1728582690000|2024-10-10 17:51:30|18851|18839|18851|18839|18851.2|18839.2|18849.9|18837.9|1
1728582700000|2024-10-10 17:51:40|18852.2|18840.2|18850.8|18838.8|18852.2|18840.2|18850.8|18838.8|2
1728582710000|2024-10-10 17:51:50|18850.4|18838.4|18849.5|18837.5|18850.4|18838.4|18849.3|18837.3|2
1728582720000|2024-10-10 17:52:00|18848.1|18836.1|18849.3|18837.3|18849.3|18837.3|18848.1|18836.1|20
1728582730000|2024-10-10 17:52:10|18850.6|18838.6|18851.8|18839.8|18851.8|18839.8|18850.6|18838.6|7
1728582750000|2024-10-10 17:52:30|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|14
1728582760000|2024-10-10 17:52:40|18853.9|18841.9|18853.9|18841.9|18853.9|18841.9|18853.9|18841.9|1
1728582770000|2024-10-10 17:52:50|18853.7|18841.7|18851.6|18839.6|18853.7|18841.7|18851.4|18839.4|27
1728582780000|2024-10-10 17:53:00|18852.7|18840.7|18853.9|18841.9|18853.9|18841.9|18852.7|18840.7|2
1728582790000|2024-10-10 17:53:10|18856.4|18844.4|18856.4|18844.4|18856.4|18844.4|18856.4|18844.4|11
1728582800000|2024-10-10 17:53:20|||||||||3
1728582810000|2024-10-10 17:53:30|||||||||3
1728582820000|2024-10-10 17:53:40|||||||||3
1728582830000|2024-10-10 17:53:50|18854.1|18842.1|18852.7|18840.7|18854.1|18842.1|18852.7|18840.7|27
1728582840000|2024-10-10 17:54:00|18853.9|18841.9|18850.2|18838.2|18855.2|18843.2|18849.1|18837.1|19
1728582850000|2024-10-10 17:54:10|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|12
1728582860000|2024-10-10 17:54:20|||||||||10
1728582870000|2024-10-10 17:54:30|18851.6|18839.6|18852.9|18840.9|18852.9|18840.9|18851.6|18839.6|4
1728582880000|2024-10-10 17:54:40|18853.9|18841.9|18851.8|18839.8|18853.9|18841.9|18851.8|18839.8|6
1728582890000|2024-10-10 17:54:50|18851.4|18839.4|18849.1|18837.1|18851.6|18839.6|18848.1|18836.1|30
1728582900000|2024-10-10 17:55:00|18849.3|18837.3|18851.6|18839.6|18851.6|18839.6|18849.3|18837.3|8
1728582910000|2024-10-10 17:55:10|||||||||3
1728582920000|2024-10-10 17:55:20|||||||||2
1728582940000|2024-10-10 17:55:40|18849.1|18837.1|18850.2|18838.2|18851.2|18839.2|18848.9|18836.9|29
1728582950000|2024-10-10 17:55:50|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|1
1728582960000|2024-10-10 17:56:00|18851.6|18839.6|18849.1|18837.1|18851.6|18839.6|18849.1|18837.1|18
1728582970000|2024-10-10 17:56:10|18848.9|18836.9|18848.9|18836.9|18848.9|18836.9|18848.9|18836.9|3
1728582980000|2024-10-10 17:56:20|18848.3|18836.3|18847.9|18835.9|18848.3|18836.3|18847.9|18835.9|50
1728582990000|2024-10-10 17:56:30|18848.1|18836.1|18848.1|18836.1|18848.1|18836.1|18848.1|18836.1|1
1728583000000|2024-10-10 17:56:40|18847.9|18835.9|18847.9|18835.9|18847.9|18835.9|18847.7|18835.7|14
1728583020000|2024-10-10 17:57:00|18847.7|18835.7|18846.7|18834.7|18847.7|18835.7|18845.4|18833.4|35
1728583030000|2024-10-10 17:57:10|18847.7|18835.7|18845.2|18833.2|18847.9|18835.9|18844.8|18832.8|15
1728583040000|2024-10-10 17:57:20|18845|18833|18845|18833|18845|18833|18845|18833|17
1728583050000|2024-10-10 17:57:30|18845.2|18833.2|18840.4|18828.4|18845.2|18833.2|18840.2|18828.2|22
1728583060000|2024-10-10 17:57:40|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|19
1728583070000|2024-10-10 17:57:50|18841.9|18829.9|18837.9|18825.9|18841.9|18829.9|18837.9|18825.9|90
1728583080000|2024-10-10 17:58:00|18838.1|18826.1|18841.9|18829.9|18841.9|18829.9|18838.1|18826.1|40
1728583090000|2024-10-10 17:58:10|18843.1|18831.1|18843.1|18831.1|18843.1|18831.1|18843.1|18831.1|4
1728583100000|2024-10-10 17:58:20|18843.3|18831.3|18832.1|18820.1|18843.3|18831.3|18831|18819|98
1728583110000|2024-10-10 17:58:30|18833.1|18821.1|18833.3|18821.3|18833.3|18821.3|18833.1|18821.1|20
1728583120000|2024-10-10 17:58:40|18833.5|18821.5|18835.8|18823.8|18836|18824|18833.5|18821.5|5
1728583130000|2024-10-10 17:58:50|18835.4|18823.4|18833.7|18821.7|18835.4|18823.4|18833.3|18821.3|23
1728583140000|2024-10-10 17:59:00|18833.9|18821.9|18838.5|18826.5|18838.7|18826.7|18833.9|18821.9|14
1728583150000|2024-10-10 17:59:10|18838.7|18826.7|18841|18829|18843.3|18831.3|18838.7|18826.7|42
1728583160000|2024-10-10 17:59:20|18843.5|18831.5|18841.2|18829.2|18843.9|18831.9|18838.7|18826.7|80
1728583170000|2024-10-10 17:59:30|18841.4|18829.4|18841.4|18829.4|18844.1|18832.1|18841.4|18829.4|181
1728583180000|2024-10-10 17:59:40|18841.2|18829.2|18843.9|18831.9|18846.2|18834.2|18841|18829|112
1728583190000|2024-10-10 17:59:50|18844.1|18832.1|18844.1|18832.1|18844.3|18832.3|18843.9|18831.9|101
1728583200000|2024-10-10 18:00:00|18841.4|18829.4|18839.8|18827.8|18844.1|18832.1|18839.8|18827.8|110
1728583210000|2024-10-10 18:00:10|18838.7|18826.7|18841|18829|18841|18829|18838.3|18826.3|21
1728583220000|2024-10-10 18:00:20|18843.3|18831.3|18841|18829|18843.3|18831.3|18841|18829|89
1728583230000|2024-10-10 18:00:30|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|32
1728583240000|2024-10-10 18:00:40|18841.4|18829.4|18843.5|18831.5|18843.5|18831.5|18841.2|18829.2|11
1728583250000|2024-10-10 18:00:50|18842.5|18830.5|18845.2|18833.2|18845.2|18833.2|18842.5|18830.5|9
1728583260000|2024-10-10 18:01:00|18844.1|18832.1|18845.2|18833.2|18845.2|18833.2|18843.7|18831.7|10
1728583270000|2024-10-10 18:01:10|18843.9|18831.9|18843.9|18831.9|18843.9|18831.9|18843.9|18831.9|60
1728583280000|2024-10-10 18:01:20|18844.1|18832.1|18843.9|18831.9|18844.3|18832.3|18843.9|18831.9|7
1728583290000|2024-10-10 18:01:30|18842.5|18830.5|18843.9|18831.9|18843.9|18831.9|18842.5|18830.5|11
1728583300000|2024-10-10 18:01:40|18846|18834|18843.9|18831.9|18846.4|18834.4|18843.9|18831.9|5
1728583310000|2024-10-10 18:01:50|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|15
1728583320000|2024-10-10 18:02:00|18843.9|18831.9|18842.9|18830.9|18843.9|18831.9|18842.9|18830.9|27
1728583330000|2024-10-10 18:02:10|18843.9|18831.9|18841.4|18829.4|18843.9|18831.9|18841.2|18829.2|1
1728583350000|2024-10-10 18:02:30|18838.9|18826.9|18841.4|18829.4|18841.4|18829.4|18838.9|18826.9|33
1728583360000|2024-10-10 18:02:40|||||||||4
1728583370000|2024-10-10 18:02:50|18842.7|18830.7|18840.2|18828.2|18842.7|18830.7|18838.9|18826.9|30
1728583380000|2024-10-10 18:03:00|18842.9|18830.9|18842.7|18830.7|18843.7|18831.7|18841.4|18829.4|22
1728583390000|2024-10-10 18:03:10|18844.8|18832.8|18841.4|18829.4|18845|18833|18840.2|18828.2|19
1728583400000|2024-10-10 18:03:20|18842.7|18830.7|18841.4|18829.4|18842.7|18830.7|18841.4|18829.4|6
1728583410000|2024-10-10 18:03:30|18842.5|18830.5|18840.4|18828.4|18842.5|18830.5|18838.9|18826.9|11
1728583420000|2024-10-10 18:03:40|18839.3|18827.3|18840.4|18828.4|18840.4|18828.4|18838.9|18826.9|7
1728583430000|2024-10-10 18:03:50|18839.3|18827.3|18841.6|18829.6|18841.6|18829.6|18839.3|18827.3|6
1728583440000|2024-10-10 18:04:00|||||||||3
1728583450000|2024-10-10 18:04:10|18841.4|18829.4|18840.4|18828.4|18841.4|18829.4|18838.9|18826.9|15
1728583460000|2024-10-10 18:04:20|18841.4|18829.4|18841.4|18829.4|18841.4|18829.4|18840.4|18828.4|3
1728583470000|2024-10-10 18:04:30|18842.7|18830.7|18843.7|18831.7|18843.7|18831.7|18842.7|18830.7|8
1728583480000|2024-10-10 18:04:40|18845|18833|18843.7|18831.7|18845|18833|18843.7|18831.7|22
1728583490000|2024-10-10 18:04:50|18844.8|18832.8|18841.2|18829.2|18844.8|18832.8|18840.2|18828.2|29
1728653400000|2024-10-11 13:30:00|18838|18826|18831.6|18819.6|18850.1|18838.1|18824.3|18812.3|136
1728653410000|2024-10-11 13:30:10|18830.3|18818.3|18836.9|18824.9|18838.2|18826.2|18825.5|18813.5|51
1728653420000|2024-10-11 13:30:20|18835.9|18823.9|18828.6|18816.6|18838.6|18826.6|18828.6|18816.6|9
1728653430000|2024-10-11 13:30:30|18827.4|18815.4|18837.2|18825.2|18838.2|18826.2|18827.4|18815.4|39
1728653440000|2024-10-11 13:30:40|18836.1|18824.1|18837.2|18825.2|18837.2|18825.2|18835.7|18823.7|9
1728653450000|2024-10-11 13:30:50|18836.1|18824.1|18832.2|18820.2|18838.2|18826.2|18832.2|18820.2|12
1728653460000|2024-10-11 13:31:00|18831.1|18819.1|18838.4|18826.4|18838.4|18826.4|18831.1|18819.1|6
1728653470000|2024-10-11 13:31:10|18838.6|18826.6|18842|18830|18845.1|18833.1|18838.2|18826.2|15
1728653480000|2024-10-11 13:31:20|18844.1|18832.1|18839.1|18827.1|18845.1|18833.1|18838|18826|22
1728653490000|2024-10-11 13:31:30|18839.5|18827.5|18842.6|18830.6|18842.6|18830.6|18839.1|18827.1|9
1728653500000|2024-10-11 13:31:40|18843|18831|18843.5|18831.5|18845.5|18833.5|18839.5|18827.5|9
1728653510000|2024-10-11 13:31:50|18844.5|18832.5|18847.6|18835.6|18847.6|18835.6|18844.1|18832.1|4
1728653520000|2024-10-11 13:32:00|18846.6|18834.6|18846.6|18834.6|18848|18836|18844.1|18832.1|11
1728653530000|2024-10-11 13:32:10|18847.6|18835.6|18846.6|18834.6|18851.3|18839.3|18846.6|18834.6|13
1728653540000|2024-10-11 13:32:20|18846.3|18834.3|18844.1|18832.1|18847.8|18835.8|18844.1|18832.1|25
1728653550000|2024-10-11 13:32:30|18847.6|18835.6|18851.6|18839.6|18851.6|18839.6|18847.6|18835.6|3
1728653560000|2024-10-11 13:32:40|18852.6|18840.6|18854.1|18842.1|18855.5|18843.5|18852.6|18840.6|15
1728653570000|2024-10-11 13:32:50|18851.6|18839.6|18856.6|18844.6|18856.6|18844.6|18851.6|18839.6|16
1728653580000|2024-10-11 13:33:00|18856.3|18844.3|18854.1|18842.1|18856.6|18844.6|18854.1|18842.1|10
1728653590000|2024-10-11 13:33:10|18854.5|18842.5|18856.6|18844.6|18856.6|18844.6|18854.5|18842.5|3
1728653600000|2024-10-11 13:33:20|18856.8|18844.8|18856.6|18844.6|18858.6|18846.6|18856.6|18844.6|3
1728653610000|2024-10-11 13:33:30|18855.5|18843.5|18856.6|18844.6|18856.6|18844.6|18854.5|18842.5|11
1728653620000|2024-10-11 13:33:40|18856.8|18844.8|18855.5|18843.5|18861.3|18849.3|18855.5|18843.5|23
1728653630000|2024-10-11 13:33:50|18854.5|18842.5|18857.8|18845.8|18857.8|18845.8|18854.5|18842.5|9
1728653640000|2024-10-11 13:34:00|18856.8|18844.8|18857|18845|18859.7|18847.7|18856.8|18844.8|9
1728653650000|2024-10-11 13:34:10|18857.2|18845.2|18858.7|18846.7|18859.9|18847.9|18857.2|18845.2|14
1728653660000|2024-10-11 13:34:20|18857.6|18845.6|18858.7|18846.7|18858.7|18846.7|18857.6|18845.6|9
1728653670000|2024-10-11 13:34:30|18857.6|18845.6|18860.4|18848.4|18861.4|18849.4|18857.6|18845.6|13
1728653680000|2024-10-11 13:34:40|18860.6|18848.6|18860.4|18848.4|18860.6|18848.6|18860.4|18848.4|1
1728653690000|2024-10-11 13:34:50|18860.6|18848.6|18853.3|18841.3|18860.6|18848.6|18853.3|18841.3|22
1728653700000|2024-10-11 13:35:00|18853.1|18841.1|18848.1|18836.1|18853.1|18841.1|18847.9|18835.9|21
1728653710000|2024-10-11 13:35:10|18849.3|18837.3|18849.9|18837.9|18849.9|18837.9|18845.8|18833.8|28
1728653720000|2024-10-11 13:35:20|18850.1|18838.1|18849.9|18837.9|18850.4|18838.4|18846.4|18834.4|22
1728653730000|2024-10-11 13:35:30|18848.9|18836.9|18851|18839|18851|18839|18847.6|18835.6|9
1728653740000|2024-10-11 13:35:40|18851.4|18839.4|18849.9|18837.9|18852.4|18840.4|18849.9|18837.9|6
1728653750000|2024-10-11 13:35:50|18851.2|18839.2|18852.6|18840.6|18853.9|18841.9|18851.2|18839.2|6
1728653760000|2024-10-11 13:36:00|18853.7|18841.7|18849.9|18837.9|18854.7|18842.7|18849.7|18837.7|6
1728653770000|2024-10-11 13:36:10|18852.6|18840.6|18850.1|18838.1|18853.9|18841.9|18849.9|18837.9|22
1728653780000|2024-10-11 13:36:20|18849.9|18837.9|18848.9|18836.9|18849.9|18837.9|18847.6|18835.6|23
1728653790000|2024-10-11 13:36:30|18847.6|18835.6|18849.9|18837.9|18850.1|18838.1|18847.6|18835.6|26
1728653800000|2024-10-11 13:36:40|18850.1|18838.1|18852|18840|18853.9|18841.9|18850.1|18838.1|22
1728653810000|2024-10-11 13:36:50|18852.2|18840.2|18853.5|18841.5|18853.5|18841.5|18852.2|18840.2|5
1728653820000|2024-10-11 13:37:00|18854.5|18842.5|18854.5|18842.5|18854.7|18842.7|18854.5|18842.5|4
1728653830000|2024-10-11 13:37:10|18855.5|18843.5|18854.3|18842.3|18855.5|18843.5|18854.3|18842.3|19
1728653840000|2024-10-11 13:37:20|18853.9|18841.9|18853.9|18841.9|18853.9|18841.9|18852.8|18840.8|11
1728653850000|2024-10-11 13:37:30|18851.8|18839.8|18851.6|18839.6|18854.5|18842.5|18850.5|18838.5|12
1728653860000|2024-10-11 13:37:40|18851.8|18839.8|18853|18841|18853|18841|18851.8|18839.8|5
1728653870000|2024-10-11 13:37:50|18854.5|18842.5|18857|18845|18859.3|18847.3|18854.3|18842.3|11
1728653880000|2024-10-11 13:38:00|18856|18844|18856|18844|18857.2|18845.2|18856|18844|12
1728653890000|2024-10-11 13:38:10|18858.3|18846.3|18855.5|18843.5|18859.9|18847.9|18855.5|18843.5|13
1728653900000|2024-10-11 13:38:20|18856|18844|18854.1|18842.1|18856|18844|18854.1|18842.1|17
1728653910000|2024-10-11 13:38:30|18854.5|18842.5|18859.5|18847.5|18859.5|18847.5|18854.5|18842.5|6
1728653920000|2024-10-11 13:38:40|18860.5|18848.5|18857|18845|18860.8|18848.8|18857|18845|41
1728653930000|2024-10-11 13:38:50|18857.8|18845.8|18860.3|18848.3|18860.3|18848.3|18857.6|18845.6|2
1728653940000|2024-10-11 13:39:00|18859.3|18847.3|18854.1|18842.1|18859.3|18847.3|18853|18841|14
1728653950000|2024-10-11 13:39:10|18854.3|18842.3|18856.6|18844.6|18856.6|18844.6|18854.3|18842.3|7
1728653960000|2024-10-11 13:39:20|18856.4|18844.4|18858.9|18846.9|18858.9|18846.9|18856.4|18844.4|19
1728653970000|2024-10-11 13:39:30|18859.1|18847.1|18860.1|18848.1|18860.1|18848.1|18858.9|18846.9|5
1728653980000|2024-10-11 13:39:40|18859.1|18847.1|18858.6|18846.6|18861.1|18849.1|18856.1|18844.1|16
1728653990000|2024-10-11 13:39:50|18859.7|18847.7|18860.9|18848.9|18860.9|18848.9|18858.4|18846.4|5
1728654000000|2024-10-11 13:40:00|18861.1|18849.1|18866.1|18854.1|18866.1|18854.1|18861.1|18849.1|9
1728654010000|2024-10-11 13:40:10|18864.3|18852.3|18866.4|18854.4|18866.4|18854.4|18864.1|18852.1|29
1728654020000|2024-10-11 13:40:20|18865.3|18853.3|18866.4|18854.4|18866.4|18854.4|18864.3|18852.3|25
1728654030000|2024-10-11 13:40:30|||||||||7
1728654040000|2024-10-11 13:40:40|||||||||37
1728654050000|2024-10-11 13:40:50|18867.6|18855.6|18866.1|18854.1|18867.6|18855.6|18866.1|18854.1|30
1728654060000|2024-10-11 13:41:00|18866.4|18854.4|18868.6|18856.6|18868.6|18856.6|18866.4|18854.4|16
1728654070000|2024-10-11 13:41:10|18868.4|18856.4|18865.9|18853.9|18868.4|18856.4|18865.9|18853.9|34
1728654080000|2024-10-11 13:41:20|18865.7|18853.7|18865.9|18853.9|18865.9|18853.9|18863.2|18851.2|43
1728654090000|2024-10-11 13:41:30|18866.1|18854.1|18861.1|18849.1|18866.1|18854.1|18861.1|18849.1|39
1728654100000|2024-10-11 13:41:40|18861.4|18849.4|18860.9|18848.9|18864.7|18852.7|18859.7|18847.7|34
1728654110000|2024-10-11 13:41:50|18858.2|18846.2|18861.7|18849.7|18861.7|18849.7|18857.2|18845.2|32
1728654120000|2024-10-11 13:42:00|18862|18850|18862|18850|18863|18851|18860.9|18848.9|19
1728654130000|2024-10-11 13:42:10|18863|18851|18860.7|18848.7|18863.2|18851.2|18860.7|18848.7|9
1728654140000|2024-10-11 13:42:20|18860.9|18848.9|18860.7|18848.7|18863.4|18851.4|18860.7|18848.7|10
1728654150000|2024-10-11 13:42:30|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|5
1728654160000|2024-10-11 13:42:40|18860.7|18848.7|18861.1|18849.1|18863.2|18851.2|18858.4|18846.4|9
1728654170000|2024-10-11 13:42:50|18860.9|18848.9|18863.4|18851.4|18865.9|18853.9|18860.9|18848.9|13
1728654190000|2024-10-11 13:43:10|18861.4|18849.4|18859.7|18847.7|18861.4|18849.4|18859.7|18847.7|47
1728654200000|2024-10-11 13:43:20|18858.4|18846.4|18859.7|18847.7|18860.9|18848.9|18858.4|18846.4|13
1728654210000|2024-10-11 13:43:30|18860.7|18848.7|18857.2|18845.2|18860.7|18848.7|18857|18845|3
1728654220000|2024-10-11 13:43:40|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|0
1728654230000|2024-10-11 13:43:50|18854.5|18842.5|18843.4|18831.4|18854.5|18842.5|18843.4|18831.4|45
1728654240000|2024-10-11 13:44:00|18844.5|18832.5|18842|18830|18845.9|18833.9|18840.7|18828.7|17
1728654250000|2024-10-11 13:44:10|18843|18831|18843.2|18831.2|18845.7|18833.7|18843|18831|14
1728654260000|2024-10-11 13:44:20|18845.7|18833.7|18845.7|18833.7|18848.2|18836.2|18845.7|18833.7|27
1728654270000|2024-10-11 13:44:30|18846.7|18834.7|18840.7|18828.7|18846.7|18834.7|18840.7|18828.7|13
1728654280000|2024-10-11 13:44:40|18839.5|18827.5|18840.7|18828.7|18840.7|18828.7|18838.2|18826.2|9
1728654290000|2024-10-11 13:44:50|18841.7|18829.7|18842.2|18830.2|18843.2|18831.2|18841.7|18829.7|7
1728654300000|2024-10-11 13:45:00|18841.7|18829.7|18845.7|18833.7|18847|18835|18841.7|18829.7|9
1728654310000|2024-10-11 13:45:10|18848.2|18836.2|18842.6|18830.6|18848.2|18836.2|18842.6|18830.6|33
1728654320000|2024-10-11 13:45:20|18843.6|18831.6|18842.6|18830.6|18843.9|18831.9|18842.6|18830.6|2
1728654330000|2024-10-11 13:45:30|18843.6|18831.6|18845.1|18833.1|18846.1|18834.1|18842.6|18830.6|8
1728654340000|2024-10-11 13:45:40|18844.1|18832.1|18848.9|18836.9|18849.9|18837.9|18844.1|18832.1|14
1728654350000|2024-10-11 13:45:50|18849.9|18837.9|18851.4|18839.4|18851.4|18839.4|18848.9|18836.9|18
1728654360000|2024-10-11 13:46:00|18849.1|18837.1|18848|18836|18851.1|18839.1|18848|18836|20
1728654370000|2024-10-11 13:46:10|18847.8|18835.8|18844.5|18832.5|18847.8|18835.8|18844.5|18832.5|4
1728654380000|2024-10-11 13:46:20|18845.5|18833.5|18845.3|18833.3|18846.8|18834.8|18844.3|18832.3|11
1728654390000|2024-10-11 13:46:30|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|1
1728654400000|2024-10-11 13:46:40|18846.4|18834.4|18846.4|18834.4|18846.4|18834.4|18846.4|18834.4|5
1728654410000|2024-10-11 13:46:50|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|11
1728654420000|2024-10-11 13:47:00|18845.3|18833.3|18846.4|18834.4|18846.4|18834.4|18844.3|18832.3|4
1728654430000|2024-10-11 13:47:10|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|4
1728654440000|2024-10-11 13:47:20|18839.7|18827.7|18839.9|18827.9|18842|18830|18834.7|18822.7|30
1728654450000|2024-10-11 13:47:30|18839.7|18827.7|18842|18830|18843.3|18831.3|18839.7|18827.7|5
1728654460000|2024-10-11 13:47:40|18841.8|18829.8|18843.9|18831.9|18844.1|18832.1|18841.6|18829.6|15
1728654470000|2024-10-11 13:47:50|18842.8|18830.8|18841.8|18829.8|18843.9|18831.9|18841.8|18829.8|3
1728654480000|2024-10-11 13:48:00|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|18840.5|18828.5|5
1728654490000|2024-10-11 13:48:10|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|18844.9|18832.9|8
1728654500000|2024-10-11 13:48:20|18844.9|18832.9|18846.1|18834.1|18846.4|18834.4|18844.9|18832.9|4
1728654510000|2024-10-11 13:48:30|18847.2|18835.2|18847.2|18835.2|18847.2|18835.2|18847.2|18835.2|4
1728654520000|2024-10-11 13:48:40|18848.2|18836.2|18847.2|18835.2|18848.4|18836.4|18847.2|18835.2|5
1728654530000|2024-10-11 13:48:50|18846.1|18834.1|18844.7|18832.7|18847.2|18835.2|18843.6|18831.6|16
1728654540000|2024-10-11 13:49:00|18843.6|18831.6|18845.7|18833.7|18847.2|18835.2|18843.6|18831.6|6
1728654550000|2024-10-11 13:49:10|18843.6|18831.6|18843.2|18831.2|18844.7|18832.7|18843.2|18831.2|6
1728654560000|2024-10-11 13:49:20|18844.2|18832.2|18845.7|18833.7|18845.7|18833.7|18844.2|18832.2|6
1728654570000|2024-10-11 13:49:30|18844.7|18832.7|18844.2|18832.2|18845.7|18833.7|18843.2|18831.2|5
1728654580000|2024-10-11 13:49:40|18843.2|18831.2|18844|18832|18844.2|18832.2|18842.8|18830.8|15
1728654590000|2024-10-11 13:49:50|18843|18831|18847.8|18835.8|18847.8|18835.8|18842.8|18830.8|21
1728654600000|2024-10-11 13:50:00|18845.5|18833.5|18844.2|18832.2|18845.5|18833.5|18835.9|18823.9|36
1728654610000|2024-10-11 13:50:10|18843.2|18831.2|18844.2|18832.2|18844.5|18832.5|18842.2|18830.2|27
1728654620000|2024-10-11 13:50:20|18843.2|18831.2|18842|18830|18843.2|18831.2|18840.9|18828.9|7
1728654630000|2024-10-11 13:50:30|18842.2|18830.2|18839.7|18827.7|18843.2|18831.2|18838.6|18826.6|14
1728654640000|2024-10-11 13:50:40|18840.7|18828.7|18839.7|18827.7|18840.7|18828.7|18839.7|18827.7|5
1728654650000|2024-10-11 13:50:50|18840.7|18828.7|18841.7|18829.7|18842|18830|18839.7|18827.7|3
1728654660000|2024-10-11 13:51:00|18842|18830|18845.5|18833.5|18845.7|18833.7|18842|18830|4
1728654670000|2024-10-11 13:51:10|18845.7|18833.7|18845.7|18833.7|18845.7|18833.7|18845.7|18833.7|10
1728654680000|2024-10-11 13:51:20|18839.7|18827.7|18842|18830|18842|18830|18839.5|18827.5|11
1728654690000|2024-10-11 13:51:30|18840.5|18828.5|18840.5|18828.5|18840.5|18828.5|18840.5|18828.5|1
1728654700000|2024-10-11 13:51:40|18839.5|18827.5|18836.3|18824.3|18840.5|18828.5|18835.3|18823.3|30
1728654710000|2024-10-11 13:51:50|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|0
1728654720000|2024-10-11 13:52:00|18837.8|18825.8|18833|18821|18837.8|18825.8|18833|18821|6
1728654730000|2024-10-11 13:52:10|18834.5|18822.5|18833|18821|18835.3|18823.3|18833|18821|10
1728654740000|2024-10-11 13:52:20|18834|18822|18835.3|18823.3|18835.3|18823.3|18834|18822|2
1728654750000|2024-10-11 13:52:30|||||||||3
1728654760000|2024-10-11 13:52:40|||||||||11
1728654770000|2024-10-11 13:52:50|18835.5|18823.5|18836.3|18824.3|18837.6|18825.6|18835.3|18823.3|6
1728654780000|2024-10-11 13:53:00|18835.3|18823.3|18828.6|18816.6|18836.5|18824.5|18828.4|18816.4|59
1728654790000|2024-10-11 13:53:10|18829.6|18817.6|18830.9|18818.9|18830.9|18818.9|18829.6|18817.6|4
1728654800000|2024-10-11 13:53:20|18832.3|18820.3|18834.6|18822.6|18834.6|18822.6|18832.3|18820.3|2
1728654810000|2024-10-11 13:53:30|18834.8|18822.8|18831.9|18819.9|18834.8|18822.8|18831.9|18819.9|10
1728654820000|2024-10-11 13:53:40|18832.1|18820.1|18834.2|18822.2|18834.2|18822.2|18831.9|18819.9|2
1728654830000|2024-10-11 13:53:50|18834.4|18822.4|18834.8|18822.8|18835.9|18823.9|18834.4|18822.4|4
1728654840000|2024-10-11 13:54:00|18835.7|18823.7|18832.1|18820.1|18835.7|18823.7|18832.1|18820.1|8
1728654850000|2024-10-11 13:54:10|18829.8|18817.8|18830.7|18818.7|18831.9|18819.9|18829.6|18817.6|19
1728654860000|2024-10-11 13:54:20|||||||||2
1728654870000|2024-10-11 13:54:30|18831.7|18819.7|18834.6|18822.6|18834.6|18822.6|18830.7|18818.7|5
1728654880000|2024-10-11 13:54:40|18834.4|18822.4|18834.4|18822.4|18834.6|18822.6|18834.4|18822.4|1
1728654890000|2024-10-11 13:54:50|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|1
1728654900000|2024-10-11 13:55:00|18834.4|18822.4|18830.9|18818.9|18834.4|18822.4|18829.8|18817.8|22
1728654910000|2024-10-11 13:55:10|18832.1|18820.1|18833.4|18821.4|18833.4|18821.4|18831.1|18819.1|4
1728654920000|2024-10-11 13:55:20|18834.4|18822.4|18835.7|18823.7|18836.7|18824.7|18833.6|18821.6|7
1728654930000|2024-10-11 13:55:30|18834.6|18822.6|18836.7|18824.7|18836.7|18824.7|18834.6|18822.6|1
1728654940000|2024-10-11 13:55:40|18835.7|18823.7|18836.3|18824.3|18838.4|18826.4|18835.7|18823.7|5
1728654950000|2024-10-11 13:55:50|18836.1|18824.1|18831.1|18819.1|18836.1|18824.1|18828.8|18816.8|59
1728654960000|2024-10-11 13:56:00|18831.3|18819.3|18831.1|18819.1|18831.3|18819.3|18831.1|18819.1|0
1728654970000|2024-10-11 13:56:10|18834.2|18822.2|18833.2|18821.2|18834.2|18822.2|18833.2|18821.2|8
1728654980000|2024-10-11 13:56:20|18832.1|18820.1|18834.2|18822.2|18834.2|18822.2|18832.1|18820.1|3
1728654990000|2024-10-11 13:56:30|18835.2|18823.2|18831.7|18819.7|18835.2|18823.2|18831.7|18819.7|31
1728655000000|2024-10-11 13:56:40|18832.1|18820.1|18830.4|18818.4|18832.1|18820.1|18830.4|18818.4|8
1728655010000|2024-10-11 13:56:50|18829.4|18817.4|18832.9|18820.9|18832.9|18820.9|18829.4|18817.4|10
1728655020000|2024-10-11 13:57:00|18831.9|18819.9|18830.7|18818.7|18831.9|18819.9|18830.7|18818.7|1
1728655030000|2024-10-11 13:57:10|18831.7|18819.7|18829.2|18817.2|18832.7|18820.7|18829.2|18817.2|4
1728655040000|2024-10-11 13:57:20|18830.2|18818.2|18830.4|18818.4|18831.7|18819.7|18830.2|18818.2|4
1728655050000|2024-10-11 13:57:30|18831.5|18819.5|18831.7|18819.7|18831.7|18819.7|18831.5|18819.5|0
1728655060000|2024-10-11 13:57:40|18829.4|18817.4|18829.2|18817.2|18830.4|18818.4|18829.2|18817.2|2
1728655080000|2024-10-11 13:58:00|||||||||1
1728655090000|2024-10-11 13:58:10|18826.7|18814.7|18824.4|18812.4|18826.7|18814.7|18824.4|18812.4|17
1728655100000|2024-10-11 13:58:20|18825.4|18813.4|18826.7|18814.7|18826.7|18814.7|18824.4|18812.4|7
1728655110000|2024-10-11 13:58:30|18824.6|18812.6|18822.5|18810.5|18824.6|18812.6|18820.4|18808.4|48
1728655120000|2024-10-11 13:58:40|18822.9|18810.9|18821.5|18809.5|18822.9|18810.9|18821.3|18809.3|5
1728655130000|2024-10-11 13:58:50|18820.4|18808.4|18821.5|18809.5|18821.5|18809.5|18819.2|18807.2|15
1728655140000|2024-10-11 13:59:00|18819.2|18807.2|18818.2|18806.2|18819.2|18807.2|18817.1|18805.1|19
1728655150000|2024-10-11 13:59:10|18818.4|18806.4|18818.4|18806.4|18819.6|18807.6|18818.4|18806.4|19
1728655160000|2024-10-11 13:59:20|18819.6|18807.6|18816.3|18804.3|18819.6|18807.6|18816.3|18804.3|40
1728655170000|2024-10-11 13:59:30|18817.3|18805.3|18816.3|18804.3|18817.3|18805.3|18816.1|18804.1|3
1728655180000|2024-10-11 13:59:40|18816.1|18804.1|18815.1|18803.1|18816.3|18804.3|18815.1|18803.1|5
1728655190000|2024-10-11 13:59:50|18815.3|18803.3|18817.8|18805.8|18818.6|18806.6|18815.3|18803.3|20
1728655200000|2024-10-11 14:00:00|18816.7|18804.7|18815.3|18803.3|18817.8|18805.8|18815.3|18803.3|7
1728655210000|2024-10-11 14:00:10|18816.3|18804.3|18815.3|18803.3|18816.7|18804.7|18815.1|18803.1|5
1728655220000|2024-10-11 14:00:20|18815.1|18803.1|18817.6|18805.6|18817.6|18805.6|18815.1|18803.1|3
1728655230000|2024-10-11 14:00:30|18817.8|18805.8|18818.8|18806.8|18818.8|18806.8|18816.5|18804.5|23
1728655240000|2024-10-11 14:00:40|18814.2|18802.2|18813.2|18801.2|18815.3|18803.3|18813|18801|15
1728655250000|2024-10-11 14:00:50|18813|18801|18812.8|18800.8|18816.3|18804.3|18812.8|18800.8|9
1728655260000|2024-10-11 14:01:00|||||||||2
1728655270000|2024-10-11 14:01:10|18810.5|18798.5|18811.5|18799.5|18812.6|18800.6|18810.5|18798.5|17
1728655280000|2024-10-11 14:01:20|18812.6|18800.6|18813|18801|18813|18801|18810.5|18798.5|16
1728655290000|2024-10-11 14:01:30|18810.9|18798.9|18812.2|18800.2|18813|18801|18810.7|18798.7|5
1728655300000|2024-10-11 14:01:40|18813.2|18801.2|18815.7|18803.7|18817|18805|18812.2|18800.2|7
1728655310000|2024-10-11 14:01:50|18816.7|18804.7|18818|18806|18818|18806|18815.7|18803.7|2
1728655320000|2024-10-11 14:02:00|18817|18805|18819.5|18807.5|18819.5|18807.5|18817|18805|9
1728655330000|2024-10-11 14:02:10|18818.4|18806.4|18818|18806|18820.5|18808.5|18818|18806|8
1728655340000|2024-10-11 14:02:20|18815.9|18803.9|18818|18806|18818.2|18806.2|18815.9|18803.9|5
1728655350000|2024-10-11 14:02:30|18818.2|18806.2|18818|18806|18818.2|18806.2|18818|18806|0
1728655360000|2024-10-11 14:02:40|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|3
1728655370000|2024-10-11 14:02:50|18818|18806|18818.2|18806.2|18818.2|18806.2|18818|18806|1
1728655380000|2024-10-11 14:03:00|18818|18806|18818.2|18806.2|18818.2|18806.2|18818|18806|3
1728655390000|2024-10-11 14:03:10|18820.3|18808.3|18819|18807|18821.5|18809.5|18819|18807|15
1728655400000|2024-10-11 14:03:20|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|6
1728655410000|2024-10-11 14:03:30|||||||||2
1728655420000|2024-10-11 14:03:40|||||||||4
1728655430000|2024-10-11 14:03:50|18820.5|18808.5|18820.3|18808.3|18820.5|18808.5|18820.3|18808.3|0
1728655440000|2024-10-11 14:04:00|18820.1|18808.1|18817.4|18805.4|18820.7|18808.7|18817.4|18805.4|39
1728655450000|2024-10-11 14:04:10|18817.2|18805.2|18817.2|18805.2|18817.2|18805.2|18817.2|18805.2|0
1728655460000|2024-10-11 14:04:20|18816.1|18804.1|18816.4|18804.4|18816.4|18804.4|18816.1|18804.1|14
1728655470000|2024-10-11 14:04:30|18814.9|18802.9|18816.4|18804.4|18816.4|18804.4|18814.1|18802.1|13
1728655480000|2024-10-11 14:04:40|18817.8|18805.8|18820.1|18808.1|18820.1|18808.1|18817.6|18805.6|4
1728655490000|2024-10-11 14:04:50|18820.3|18808.3|18820.3|18808.3|18821.4|18809.4|18820.3|18808.3|1
1728655500000|2024-10-11 14:05:00|18821.4|18809.4|18821.6|18809.6|18823.6|18811.6|18821.4|18809.4|10
1728655510000|2024-10-11 14:05:10|18821.4|18809.4|18821.4|18809.4|18821.4|18809.4|18821.4|18809.4|6
1728655520000|2024-10-11 14:05:20|18821.6|18809.6|18821.4|18809.4|18821.6|18809.6|18821.4|18809.4|9
1728655530000|2024-10-11 14:05:30|18821.1|18809.1|18821.4|18809.4|18821.4|18809.4|18819.1|18807.1|18
1728655540000|2024-10-11 14:05:40|18821.2|18809.2|18821.4|18809.4|18821.4|18809.4|18818.9|18806.9|6
1728655550000|2024-10-11 14:05:50|18822.4|18810.4|18823.4|18811.4|18823.4|18811.4|18822.4|18810.4|4
1728655560000|2024-10-11 14:06:00|18823.9|18811.9|18823.7|18811.7|18823.9|18811.9|18823.7|18811.7|5
1728655570000|2024-10-11 14:06:10|||||||||7
1728655580000|2024-10-11 14:06:20|18823.4|18811.4|18823.7|18811.7|18823.7|18811.7|18822.4|18810.4|23
1728655590000|2024-10-11 14:06:30|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|18821.2|18809.2|15
1728655600000|2024-10-11 14:06:40|18823.7|18811.7|18827.2|18815.2|18827.2|18815.2|18823.7|18811.7|23
1728655610000|2024-10-11 14:06:50|18828.2|18816.2|18825.9|18813.9|18828.2|18816.2|18825.9|18813.9|1
1728655620000|2024-10-11 14:07:00|18823.7|18811.7|18823.7|18811.7|18823.7|18811.7|18823.7|18811.7|8
1728655630000|2024-10-11 14:07:10|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|0
1728655640000|2024-10-11 14:07:20|18823.7|18811.7|18823.7|18811.7|18823.7|18811.7|18823.7|18811.7|1
1728655650000|2024-10-11 14:07:30|||||||||1
1728655660000|2024-10-11 14:07:40|||||||||1
1728655670000|2024-10-11 14:07:50|18823.4|18811.4|18821.2|18809.2|18823.4|18811.4|18821.2|18809.2|3
1728655680000|2024-10-11 14:08:00|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|7
1728655690000|2024-10-11 14:08:10|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|18819.9|18807.9|7
1728655700000|2024-10-11 14:08:20|18821.2|18809.2|18818.4|18806.4|18821.2|18809.2|18818.4|18806.4|19
1728655710000|2024-10-11 14:08:30|||||||||2
1728655730000|2024-10-11 14:08:50|18819.5|18807.5|18818.4|18806.4|18819.5|18807.5|18818.4|18806.4|36
1728655740000|2024-10-11 14:09:00|18816.2|18804.2|18815.9|18803.9|18816.2|18804.2|18815.9|18803.9|16
1728655750000|2024-10-11 14:09:10|18816.2|18804.2|18815.9|18803.9|18816.2|18804.2|18815.9|18803.9|1
1728655760000|2024-10-11 14:09:20|18813.9|18801.9|18813.7|18801.7|18813.9|18801.9|18813.7|18801.7|26
1728655770000|2024-10-11 14:09:30|18812.6|18800.6|18813.7|18801.7|18813.7|18801.7|18812.6|18800.6|4
1728655780000|2024-10-11 14:09:40|||||||||1
1728655790000|2024-10-11 14:09:50|18814.7|18802.7|18815.9|18803.9|18815.9|18803.9|18814.7|18802.7|10
1728655800000|2024-10-11 14:10:00|18818.4|18806.4|18816.2|18804.2|18818.4|18806.4|18816.2|18804.2|21
1728655810000|2024-10-11 14:10:10|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|10
1728655820000|2024-10-11 14:10:20|18811.2|18799.2|18806.4|18794.4|18811.2|18799.2|18806.4|18794.4|10
1728655830000|2024-10-11 14:10:30|18807.4|18795.4|18807.4|18795.4|18807.4|18795.4|18806.4|18794.4|7
1728655840000|2024-10-11 14:10:40|18806.4|18794.4|18805.9|18793.9|18806.4|18794.4|18805.9|18793.9|0
1728655850000|2024-10-11 14:10:50|18803.9|18791.9|18798.9|18786.9|18803.9|18791.9|18796.6|18784.6|51
1728655860000|2024-10-11 14:11:00|18797.6|18785.6|18801.6|18789.6|18801.6|18789.6|18796.6|18784.6|26
1728655870000|2024-10-11 14:11:10|18802.6|18790.6|18800.6|18788.6|18802.6|18790.6|18799.5|18787.5|6
1728655880000|2024-10-11 14:11:20|18801.6|18789.6|18800.6|18788.6|18801.6|18789.6|18799.5|18787.5|1
1728655890000|2024-10-11 14:11:30|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|0
1728655900000|2024-10-11 14:11:40|18801.2|18789.2|18802|18790|18802|18790|18800.8|18788.8|2
1728655910000|2024-10-11 14:11:50|18804.3|18792.3|18806.8|18794.8|18806.8|18794.8|18804.3|18792.3|7
1728655920000|2024-10-11 14:12:00|18806.6|18794.6|18806.6|18794.6|18808.9|18796.9|18806.6|18794.6|11
1728655930000|2024-10-11 14:12:10|18807.6|18795.6|18806.6|18794.6|18807.6|18795.6|18805.6|18793.6|5
1728655940000|2024-10-11 14:12:20|18806.8|18794.8|18805.6|18793.6|18807|18795|18805.6|18793.6|5
1728655950000|2024-10-11 14:12:30|18806.6|18794.6|18807|18795|18807|18795|18806.6|18794.6|1
1728655960000|2024-10-11 14:12:40|18806|18794|18807.2|18795.2|18807.2|18795.2|18805|18793|5
1728655970000|2024-10-11 14:12:50|18805.2|18793.2|18806|18794|18806|18794|18804.7|18792.7|18
1728655980000|2024-10-11 14:13:00|18805|18793|18802.2|18790.2|18805|18793|18802.2|18790.2|13
1728655990000|2024-10-11 14:13:10|18802|18790|18796.8|18784.8|18802.5|18790.5|18796.8|18784.8|29
1728656000000|2024-10-11 14:13:20|18797.8|18785.8|18797.8|18785.8|18799.1|18787.1|18797.8|18785.8|9
1728656010000|2024-10-11 14:13:30|18798.9|18786.9|18800.3|18788.3|18800.3|18788.3|18797.8|18785.8|14
1728656020000|2024-10-11 14:13:40|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|4
1728656030000|2024-10-11 14:13:50|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|6
1728656040000|2024-10-11 14:14:00|18801.4|18789.4|18799.1|18787.1|18801.4|18789.4|18799.1|18787.1|3
1728656050000|2024-10-11 14:14:10|18799.3|18787.3|18800.3|18788.3|18801.4|18789.4|18799.1|18787.1|41
1728656060000|2024-10-11 14:14:20|18799.3|18787.3|18797|18785|18800.3|18788.3|18797|18785|11
1728656070000|2024-10-11 14:14:30|||||||||5
1728656080000|2024-10-11 14:14:40|18796.8|18784.8|18797|18785|18797|18785|18796.8|18784.8|18
1728656090000|2024-10-11 14:14:50|18794.3|18782.3|18794.5|18782.5|18794.5|18782.5|18793.1|18781.1|51
1728656100000|2024-10-11 14:15:00|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|21
1728656110000|2024-10-11 14:15:10|18797|18785|18797|18785|18797|18785|18797|18785|4
1728656120000|2024-10-11 14:15:20|18796|18784|18799.3|18787.3|18799.3|18787.3|18796|18784|12
1728656130000|2024-10-11 14:15:30|18798.3|18786.3|18800.3|18788.3|18800.3|18788.3|18798.3|18786.3|13
1728656140000|2024-10-11 14:15:40|18801.4|18789.4|18799.3|18787.3|18801.4|18789.4|18799.3|18787.3|4
1728656150000|2024-10-11 14:15:50|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|18800.3|18788.3|5
1728656170000|2024-10-11 14:16:10|18798.3|18786.3|18799.3|18787.3|18799.3|18787.3|18798.3|18786.3|5
1728656180000|2024-10-11 14:16:20|||||||||8
1728656190000|2024-10-11 14:16:30|||||||||7
1728656200000|2024-10-11 14:16:40|18800.3|18788.3|18799.3|18787.3|18800.3|18788.3|18799.3|18787.3|6
1728656210000|2024-10-11 14:16:50|18800.3|18788.3|18804.7|18792.7|18805.6|18793.6|18799.3|18787.3|7
1728656220000|2024-10-11 14:17:00|18805.8|18793.8|18805.8|18793.8|18805.8|18793.8|18804.7|18792.7|3
1728656230000|2024-10-11 14:17:10|18804.7|18792.7|18805.8|18793.8|18806|18794|18804.7|18792.7|3
1728656240000|2024-10-11 14:17:20|18808.9|18796.9|18814.5|18802.5|18814.5|18802.5|18808.9|18796.9|50
1728656250000|2024-10-11 14:17:30|18813.5|18801.5|18813.5|18801.5|18814.7|18802.7|18813.5|18801.5|8
1728656260000|2024-10-11 14:17:40|18813.7|18801.7|18813.9|18801.9|18815|18803|18813.7|18801.7|2
1728656270000|2024-10-11 14:17:50|18815|18803|18810|18798|18815|18803|18810|18798|12
1728656280000|2024-10-11 14:18:00|18810.2|18798.2|18809.7|18797.7|18810.2|18798.2|18809.7|18797.7|3
1728656290000|2024-10-11 14:18:10|18808.5|18796.5|18809.5|18797.5|18809.5|18797.5|18808.5|18796.5|14
1728656300000|2024-10-11 14:18:20|18811|18799|18812|18800|18812|18800|18811|18799|3
1728656310000|2024-10-11 14:18:30|18813.1|18801.1|18813.1|18801.1|18813.3|18801.3|18812|18800|3
1728656320000|2024-10-11 14:18:40|18812|18800|18809.5|18797.5|18813.1|18801.1|18809.5|18797.5|4
1728656330000|2024-10-11 14:18:50|18809.3|18797.3|18809.5|18797.5|18809.5|18797.5|18809.3|18797.3|1
1728656340000|2024-10-11 14:19:00|18809.3|18797.3|18807.2|18795.2|18809.3|18797.3|18807.2|18795.2|15
1728656350000|2024-10-11 14:19:10|18808.3|18796.3|18806|18794|18808.3|18796.3|18804.7|18792.7|7
1728656360000|2024-10-11 14:19:20|18805.8|18793.8|18804.7|18792.7|18805.8|18793.8|18804.7|18792.7|1
1728656370000|2024-10-11 14:19:30|18806.8|18794.8|18807|18795|18807|18795|18806.8|18794.8|9
1728656380000|2024-10-11 14:19:40|18806.8|18794.8|18808.1|18796.1|18808.1|18796.1|18806.8|18794.8|6
1728656390000|2024-10-11 14:19:50|18807|18795|18807|18795|18808.5|18796.5|18807|18795|1
1728656400000|2024-10-11 14:20:00|18808.1|18796.1|18809.3|18797.3|18809.3|18797.3|18808.1|18796.1|5
1728656410000|2024-10-11 14:20:10|||||||||2
1728656430000|2024-10-11 14:20:30|18809.7|18797.7|18809.1|18797.1|18811.6|18799.6|18809.1|18797.1|7
1728656450000|2024-10-11 14:20:50|18807|18795|18804.7|18792.7|18807|18795|18804.7|18792.7|9
1728656460000|2024-10-11 14:21:00|18804.3|18792.3|18804.3|18792.3|18804.5|18792.5|18804.3|18792.3|3
1728656470000|2024-10-11 14:21:10|18799.3|18787.3|18800.6|18788.6|18800.6|18788.6|18799.3|18787.3|17
1728656480000|2024-10-11 14:21:20|18802|18790|18802|18790|18802|18790|18802|18790|0
1728656500000|2024-10-11 14:21:40|18801.8|18789.8|18802.8|18790.8|18802.8|18790.8|18801.8|18789.8|3
1728656510000|2024-10-11 14:21:50|18801.6|18789.6|18799.1|18787.1|18801.6|18789.6|18799.1|18787.1|2
1728656520000|2024-10-11 14:22:00|18797|18785|18799.5|18787.5|18801.6|18789.6|18797|18785|11
1728656530000|2024-10-11 14:22:10|18800.6|18788.6|18799.5|18787.5|18800.6|18788.6|18799.5|18787.5|1
1728656540000|2024-10-11 14:22:20|||||||||10
1728656550000|2024-10-11 14:22:30|18800.6|18788.6|18799.5|18787.5|18800.6|18788.6|18799.3|18787.3|6
1728656560000|2024-10-11 14:22:40|18800.6|18788.6|18802.8|18790.8|18802.8|18790.8|18800.6|18788.6|4
1728656570000|2024-10-11 14:22:50|18805.3|18793.3|18804.1|18792.1|18805.3|18793.3|18803.1|18791.1|5
1728656580000|2024-10-11 14:23:00|18803.1|18791.1|18803.1|18791.1|18804.1|18792.1|18803.1|18791.1|1
1728656590000|2024-10-11 14:23:10|18801.8|18789.8|18803.1|18791.1|18803.1|18791.1|18801.8|18789.8|2
1728656600000|2024-10-11 14:23:20|18804.1|18792.1|18802.8|18790.8|18804.1|18792.1|18801.8|18789.8|4
1728656610000|2024-10-11 14:23:30|18801.6|18789.6|18801.6|18789.6|18801.6|18789.6|18801.6|18789.6|0
1728656620000|2024-10-11 14:23:40|18799.5|18787.5|18798.9|18786.9|18800.3|18788.3|18798.9|18786.9|2
1728656630000|2024-10-11 14:23:50|||||||||2
1728656640000|2024-10-11 14:24:00|18796.8|18784.8|18797.6|18785.6|18798.9|18786.9|18796.6|18784.6|20
1728656650000|2024-10-11 14:24:10|18796.6|18784.6|18796.4|18784.4|18796.6|18784.6|18796.4|18784.4|0
1728656660000|2024-10-11 14:24:20|||||||||2
1728656670000|2024-10-11 14:24:30|18794.3|18782.3|18793.7|18781.7|18796.4|18784.4|18793.7|18781.7|15
1728656680000|2024-10-11 14:24:40|18791.6|18779.6|18792.6|18780.6|18792.6|18780.6|18791.6|18779.6|13
1728656690000|2024-10-11 14:24:50|18793.7|18781.7|18796.4|18784.4|18796.4|18784.4|18793.7|18781.7|5
1728656700000|2024-10-11 14:25:00|||||||||4
1728656710000|2024-10-11 14:25:10|18795.1|18783.1|18795.1|18783.1|18795.1|18783.1|18795.1|18783.1|19
1728656720000|2024-10-11 14:25:20|18794.1|18782.1|18792.6|18780.6|18794.1|18782.1|18792.6|18780.6|2
1728656730000|2024-10-11 14:25:30|18793.7|18781.7|18793.9|18781.9|18793.9|18781.9|18792.6|18780.6|2
1728656740000|2024-10-11 14:25:40|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|7
1728656750000|2024-10-11 14:25:50|18793.9|18781.9|18792.6|18780.6|18793.9|18781.9|18792.6|18780.6|4
1728656760000|2024-10-11 14:26:00|18793.4|18781.4|18793.4|18781.4|18793.4|18781.4|18792.4|18780.4|3
1728656770000|2024-10-11 14:26:10|18792.4|18780.4|18793.4|18781.4|18793.4|18781.4|18792.4|18780.4|1
1728656780000|2024-10-11 14:26:20|||||||||2
1728656790000|2024-10-11 14:26:30|18791.4|18779.4|18792.4|18780.4|18792.4|18780.4|18791.4|18779.4|9
1728656800000|2024-10-11 14:26:40|18790.9|18778.9|18791.2|18779.2|18792.2|18780.2|18790.9|18778.9|3
1728656810000|2024-10-11 14:26:50|18792.2|18780.2|18792.2|18780.2|18792.2|18780.2|18792.2|18780.2|7
1728656820000|2024-10-11 14:27:00|18791.2|18779.2|18793|18781|18793.2|18781.2|18791.2|18779.2|38
1728656830000|2024-10-11 14:27:10|18793.4|18781.4|18799.7|18787.7|18800.7|18788.7|18793.4|18781.4|18
1728656840000|2024-10-11 14:27:20|18800.7|18788.7|18800.7|18788.7|18800.7|18788.7|18800.7|18788.7|1
1728656850000|2024-10-11 14:27:30|18800.9|18788.9|18800.7|18788.7|18800.9|18788.9|18800.7|18788.7|21
1728656870000|2024-10-11 14:27:50|18798.4|18786.4|18799.7|18787.7|18799.7|18787.7|18798.4|18786.4|9
1728656880000|2024-10-11 14:28:00|18800.7|18788.7|18799.7|18787.7|18800.7|18788.7|18798.7|18786.7|2
1728656890000|2024-10-11 14:28:10|||||||||2
1728656900000|2024-10-11 14:28:20|18800.7|18788.7|18804.5|18792.5|18804.5|18792.5|18800.7|18788.7|11
1728656910000|2024-10-11 14:28:30|18805.5|18793.5|18803.4|18791.4|18805.5|18793.5|18803.4|18791.4|16
1728656920000|2024-10-11 14:28:40|||||||||9
1728656930000|2024-10-11 14:28:50|18802.2|18790.2|18803.2|18791.2|18803.2|18791.2|18800.7|18788.7|19
1728656940000|2024-10-11 14:29:00|18804.5|18792.5|18805.5|18793.5|18805.5|18793.5|18804.5|18792.5|3
1728656950000|2024-10-11 14:29:10|18804.5|18792.5|18805.5|18793.5|18805.5|18793.5|18804.5|18792.5|0
1728656960000|2024-10-11 14:29:20|18808|18796|18808.2|18796.2|18808.2|18796.2|18808|18796|3
1728656970000|2024-10-11 14:29:30|18808.4|18796.4|18807|18795|18808.4|18796.4|18805.9|18793.9|6
1728656980000|2024-10-11 14:29:40|18808|18796|18808.2|18796.2|18808.2|18796.2|18807|18795|4
1728656990000|2024-10-11 14:29:50|||||||||3
1728657000000|2024-10-11 14:30:00|18809.5|18797.5|18809.3|18797.3|18810.5|18798.5|18805.9|18793.9|37
1728657010000|2024-10-11 14:30:10|18809.5|18797.5|18813.2|18801.2|18813.2|18801.2|18809.5|18797.5|18
1728657020000|2024-10-11 14:30:20|18815.3|18803.3|18813.2|18801.2|18815.3|18803.3|18812.2|18800.2|15
1728657030000|2024-10-11 14:30:30|18819|18807|18819.3|18807.3|18821.3|18809.3|18819|18807|17
1728657050000|2024-10-11 14:30:50|18820.3|18808.3|18818.2|18806.2|18820.5|18808.5|18818.2|18806.2|6
1728657060000|2024-10-11 14:31:00|18819.3|18807.3|18818.2|18806.2|18820.5|18808.5|18818.2|18806.2|12
1728657070000|2024-10-11 14:31:10|18820.3|18808.3|18820.5|18808.5|18820.5|18808.5|18820.3|18808.3|2
1728657080000|2024-10-11 14:31:20|18818|18806|18815.3|18803.3|18818|18806|18815.3|18803.3|9
1728657090000|2024-10-11 14:31:30|18814.3|18802.3|18813|18801|18814.3|18802.3|18813|18801|4
1728657100000|2024-10-11 14:31:40|18815.3|18803.3|18815.3|18803.3|18815.3|18803.3|18815.3|18803.3|5
1728657110000|2024-10-11 14:31:50|18815.5|18803.5|18816.8|18804.8|18816.8|18804.8|18815.3|18803.3|3
1728657120000|2024-10-11 14:32:00|18815.5|18803.5|18815.5|18803.5|18815.7|18803.7|18815.5|18803.5|3
1728657170000|2024-10-11 14:32:50|18818.4|18806.4|18818.7|18806.7|18818.7|18806.7|18818.4|18806.4|14
1728657180000|2024-10-11 14:33:00|18816.4|18804.4|18816.6|18804.6|18816.6|18804.6|18816.4|18804.4|9
1728657190000|2024-10-11 14:33:10|18816.4|18804.4|18811.6|18799.6|18816.4|18804.4|18811.6|18799.6|9
1728657200000|2024-10-11 14:33:20|18815.1|18803.1|18816.6|18804.6|18816.6|18804.6|18815.1|18803.1|3
1728657210000|2024-10-11 14:33:30|18815.4|18803.4|18814.1|18802.1|18815.4|18803.4|18814.1|18802.1|4
1728657220000|2024-10-11 14:33:40|18813.9|18801.9|18813.9|18801.9|18813.9|18801.9|18813.9|18801.9|0
1728657230000|2024-10-11 14:33:50|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|2
1728657240000|2024-10-11 14:34:00|||||||||3
1728657270000|2024-10-11 14:34:30|18812.6|18800.6|18814.1|18802.1|18814.1|18802.1|18812.6|18800.6|8
1728657280000|2024-10-11 14:34:40|18811.6|18799.6|18812.6|18800.6|18812.6|18800.6|18811.6|18799.6|2
1728657290000|2024-10-11 14:34:50|18811.6|18799.6|18812.6|18800.6|18812.6|18800.6|18811.6|18799.6|1
1728657300000|2024-10-11 14:35:00|18811.6|18799.6|18811.6|18799.6|18812.6|18800.6|18811.6|18799.6|4
1728657330000|2024-10-11 14:35:30|18813.1|18801.1|18814.3|18802.3|18814.5|18802.5|18813.1|18801.1|5
1728657350000|2024-10-11 14:35:50|18811.8|18799.8|18812|18800|18812|18800|18811.8|18799.8|13
1728657360000|2024-10-11 14:36:00|18814.5|18802.5|18814.1|18802.1|18814.5|18802.5|18814.1|18802.1|10
1728657370000|2024-10-11 14:36:10|18814.3|18802.3|18816.6|18804.6|18816.6|18804.6|18814.3|18802.3|3
1728657380000|2024-10-11 14:36:20|18814.3|18802.3|18816.6|18804.6|18816.6|18804.6|18814.3|18802.3|7
1728657390000|2024-10-11 14:36:30|18814.3|18802.3|18816.6|18804.6|18816.6|18804.6|18814.3|18802.3|5
1728657400000|2024-10-11 14:36:40|18816.8|18804.8|18816.6|18804.6|18819.1|18807.1|18816.6|18804.6|18
1728657420000|2024-10-11 14:37:00|18816.4|18804.4|18810.8|18798.8|18816.4|18804.4|18809.3|18797.3|20
1728657430000|2024-10-11 14:37:10|18811|18799|18813.5|18801.5|18813.5|18801.5|18810.8|18798.8|8
1728657440000|2024-10-11 14:37:20|18812.3|18800.3|18821.4|18809.4|18821.4|18809.4|18811.8|18799.8|27
1728657450000|2024-10-11 14:37:30|18821.6|18809.6|18818.1|18806.1|18821.6|18809.6|18818.1|18806.1|6
1728657460000|2024-10-11 14:37:40|18816.8|18804.8|18818.1|18806.1|18818.1|18806.1|18816.8|18804.8|2
1728657470000|2024-10-11 14:37:50|18817|18805|18816.8|18804.8|18817|18805|18816.8|18804.8|1
1728657480000|2024-10-11 14:38:00|18817.9|18805.9|18819.1|18807.1|18819.1|18807.1|18817.9|18805.9|9
1728657490000|2024-10-11 14:38:10|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|0
1728657520000|2024-10-11 14:38:40|18820.6|18808.6|18820.6|18808.6|18821.6|18809.6|18819.3|18807.3|10
1728657530000|2024-10-11 14:38:50|18819.5|18807.5|18819.5|18807.5|18820.6|18808.6|18819.5|18807.5|6
1728657540000|2024-10-11 14:39:00|||||||||1
1728657550000|2024-10-11 14:39:10|18818.5|18806.5|18817.3|18805.3|18818.5|18806.5|18817.3|18805.3|5
1728657580000|2024-10-11 14:39:40|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|1
1728657590000|2024-10-11 14:39:50|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|1
1728657600000|2024-10-11 14:40:00|18818.1|18806.1|18819.3|18807.3|18819.3|18807.3|18818.1|18806.1|4
1728657610000|2024-10-11 14:40:10|||||||||1
1728657620000|2024-10-11 14:40:20|||||||||2
1728657640000|2024-10-11 14:40:40|18818.1|18806.1|18816.8|18804.8|18818.1|18806.1|18816.8|18804.8|2
1728657650000|2024-10-11 14:40:50|18817|18805|18817|18805|18817|18805|18817|18805|4
1728657660000|2024-10-11 14:41:00|18818.5|18806.5|18824.5|18812.5|18824.5|18812.5|18818.5|18806.5|27
1728657670000|2024-10-11 14:41:10|18825.6|18813.6|18824.5|18812.5|18825.6|18813.6|18824.5|18812.5|8
1728657690000|2024-10-11 14:41:30|18825.6|18813.6|18824.5|18812.5|18826.6|18814.6|18824.5|18812.5|4
1728657700000|2024-10-11 14:41:40|18824.3|18812.3|18821.8|18809.8|18824.3|18812.3|18821.6|18809.6|15
1728657710000|2024-10-11 14:41:50|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|1
1728657720000|2024-10-11 14:42:00|18820.6|18808.6|18821.6|18809.6|18821.6|18809.6|18820.6|18808.6|6
1728657740000|2024-10-11 14:42:20|18820.6|18808.6|18821.6|18809.6|18821.6|18809.6|18820.6|18808.6|2
1728657750000|2024-10-11 14:42:30|18821.8|18809.8|18821.6|18809.6|18821.8|18809.8|18821.6|18809.6|0
1728657760000|2024-10-11 14:42:40|||||||||4
1728657770000|2024-10-11 14:42:50|||||||||2
1728657780000|2024-10-11 14:43:00|||||||||6
1728657790000|2024-10-11 14:43:10|18821.4|18809.4|18824.1|18812.1|18825.1|18813.1|18821.4|18809.4|15
1728657800000|2024-10-11 14:43:20|18825.1|18813.1|18824.1|18812.1|18825.1|18813.1|18824.1|18812.1|0
1728657810000|2024-10-11 14:43:30|18825.1|18813.1|18825.1|18813.1|18825.1|18813.1|18825.1|18813.1|1
1728657820000|2024-10-11 14:43:40|18826.2|18814.2|18826.2|18814.2|18826.2|18814.2|18826.2|18814.2|3
1728657840000|2024-10-11 14:44:00|||||||||8
1728657850000|2024-10-11 14:44:10|18828.7|18816.7|18827.6|18815.6|18828.7|18816.7|18826.4|18814.4|11
1728657860000|2024-10-11 14:44:20|18827.4|18815.4|18828.5|18816.5|18828.5|18816.5|18826.4|18814.4|0
1728657870000|2024-10-11 14:44:30|18827.4|18815.4|18828.7|18816.7|18829.7|18817.7|18827.4|18815.4|7
1728657880000|2024-10-11 14:44:40|18827.4|18815.4|18828.5|18816.5|18828.5|18816.5|18827.4|18815.4|4
1728657890000|2024-10-11 14:44:50|18826.4|18814.4|18826.4|18814.4|18827.4|18815.4|18826.4|18814.4|19
1728657900000|2024-10-11 14:45:00|18831|18819|18829.7|18817.7|18831|18819|18829.7|18817.7|6
1728657910000|2024-10-11 14:45:10|18830.7|18818.7|18833.7|18821.7|18833.7|18821.7|18830.7|18818.7|13
1728657920000|2024-10-11 14:45:20|18834.7|18822.7|18832.6|18820.6|18834.7|18822.7|18832.6|18820.6|10
1728657930000|2024-10-11 14:45:30|18833.7|18821.7|18836.2|18824.2|18836.2|18824.2|18833.7|18821.7|10
1728657940000|2024-10-11 14:45:40|||||||||8
1728657950000|2024-10-11 14:45:50|18835.1|18823.1|18836.2|18824.2|18836.2|18824.2|18835.1|18823.1|7
1728657960000|2024-10-11 14:46:00|18833.7|18821.7|18831.2|18819.2|18833.7|18821.7|18829.1|18817.1|15
1728657970000|2024-10-11 14:46:10|18831.4|18819.4|18831.6|18819.6|18831.6|18819.6|18831.4|18819.4|1
1728657990000|2024-10-11 14:46:30|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|4
1728658010000|2024-10-11 14:46:50|18829.1|18817.1|18829.1|18817.1|18829.3|18817.3|18826.8|18814.8|10
1728658020000|2024-10-11 14:47:00|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.1|18817.1|0
1728658040000|2024-10-11 14:47:20|18828.9|18816.9|18824.1|18812.1|18828.9|18816.9|18824.1|18812.1|5
1728658050000|2024-10-11 14:47:30|18824.3|18812.3|18826.6|18814.6|18826.6|18814.6|18824.3|18812.3|8
1728658060000|2024-10-11 14:47:40|18826.4|18814.4|18828.9|18816.9|18828.9|18816.9|18826.4|18814.4|3
1728658070000|2024-10-11 14:47:50|||||||||1
1728658090000|2024-10-11 14:48:10|18829.1|18817.1|18829.3|18817.3|18829.3|18817.3|18829.1|18817.1|10
1728658100000|2024-10-11 14:48:20|||||||||5
1728658110000|2024-10-11 14:48:30|||||||||4
1728658120000|2024-10-11 14:48:40|18829.5|18817.5|18829.3|18817.3|18829.5|18817.5|18829.3|18817.3|2
1728658130000|2024-10-11 14:48:50|||||||||1
1728658140000|2024-10-11 14:49:00|||||||||4
1728658150000|2024-10-11 14:49:10|18829.8|18817.8|18825|18813|18829.8|18817.8|18825|18813|4
1728658160000|2024-10-11 14:49:20|18824.8|18812.8|18823.5|18811.5|18824.8|18812.8|18822.5|18810.5|16
1728658170000|2024-10-11 14:49:30|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|14
1728658180000|2024-10-11 14:49:40|18824.5|18812.5|18824.5|18812.5|18824.5|18812.5|18824.5|18812.5|11
1728658190000|2024-10-11 14:49:50|18823.3|18811.3|18823.3|18811.3|18823.3|18811.3|18823.3|18811.3|4
1728658200000|2024-10-11 14:50:00|18824.3|18812.3|18822|18810|18824.3|18812.3|18822|18810|1
1728658210000|2024-10-11 14:50:10|18824.5|18812.5|18824.5|18812.5|18825.6|18813.6|18824.5|18812.5|10
1728658220000|2024-10-11 14:50:20|18823.3|18811.3|18823.3|18811.3|18823.3|18811.3|18823.3|18811.3|3
1728658230000|2024-10-11 14:50:30|18823.5|18811.5|18824.5|18812.5|18825.6|18813.6|18823.5|18811.5|4
1728658240000|2024-10-11 14:50:40|18823.5|18811.5|18824.5|18812.5|18824.5|18812.5|18823.5|18811.5|2
1728658270000|2024-10-11 14:51:10|18823.5|18811.5|18824.3|18812.3|18824.3|18812.3|18823.3|18811.3|5
1728658280000|2024-10-11 14:51:20|||||||||1
1728658290000|2024-10-11 14:51:30|18824.5|18812.5|18824.5|18812.5|18824.5|18812.5|18824.5|18812.5|4
1728658310000|2024-10-11 14:51:50|18826.6|18814.6|18829.3|18817.3|18829.5|18817.5|18826.6|18814.6|16
1728658320000|2024-10-11 14:52:00|18826.2|18814.2|18825.8|18813.8|18826.2|18814.2|18825.8|18813.8|11
1728658330000|2024-10-11 14:52:10|18827|18815|18823.5|18811.5|18827|18815|18823.5|18811.5|4
1728658340000|2024-10-11 14:52:20|18824.5|18812.5|18824.5|18812.5|18824.5|18812.5|18823.5|18811.5|1
1728658350000|2024-10-11 14:52:30|18823.5|18811.5|18823.5|18811.5|18823.5|18811.5|18823.5|18811.5|0
1728658380000|2024-10-11 14:53:00|18824.5|18812.5|18823.5|18811.5|18824.5|18812.5|18823.5|18811.5|0
1728658390000|2024-10-11 14:53:10|18822.3|18810.3|18823.3|18811.3|18823.3|18811.3|18822.3|18810.3|5
1728658400000|2024-10-11 14:53:20|18824.5|18812.5|18824.8|18812.8|18824.8|18812.8|18824.5|18812.5|0
1728658410000|2024-10-11 14:53:30|18822.3|18810.3|18822.3|18810.3|18822.3|18810.3|18822.3|18810.3|1
1728658420000|2024-10-11 14:53:40|||||||||4
1728658440000|2024-10-11 14:54:00|18823.5|18811.5|18826.6|18814.6|18828.1|18816.1|18823.5|18811.5|21
1728658490000|2024-10-11 14:54:50|||||||||1
1728658510000|2024-10-11 14:55:10|||||||||1
1728658530000|2024-10-11 14:55:30|18826.8|18814.8|18829.1|18817.1|18829.1|18817.1|18826.8|18814.8|5
1728658550000|2024-10-11 14:55:50|18828.9|18816.9|18829.1|18817.1|18829.1|18817.1|18828.9|18816.9|3
1728658560000|2024-10-11 14:56:00|18829.6|18817.6|18831.6|18819.6|18831.6|18819.6|18829.3|18817.3|2
1728658580000|2024-10-11 14:56:20|18833.1|18821.1|18834.1|18822.1|18834.1|18822.1|18833.1|18821.1|3
1728658600000|2024-10-11 14:56:40|18831.8|18819.8|18833.1|18821.1|18833.1|18821.1|18831.8|18819.8|5
1728658610000|2024-10-11 14:56:50|18834.1|18822.1|18834.1|18822.1|18834.1|18822.1|18833.1|18821.1|21
1728658620000|2024-10-11 14:57:00|18836.2|18824.2|18834.1|18822.1|18836.6|18824.6|18834.1|18822.1|8
1728658630000|2024-10-11 14:57:10|18834.3|18822.3|18836.6|18824.6|18836.6|18824.6|18834.3|18822.3|2
1728658640000|2024-10-11 14:57:20|18834.6|18822.6|18836.6|18824.6|18836.6|18824.6|18834.6|18822.6|18
1728658650000|2024-10-11 14:57:30|||||||||2
1728658670000|2024-10-11 14:57:50|||||||||2
1728658680000|2024-10-11 14:58:00|18834.1|18822.1|18835.1|18823.1|18835.4|18823.4|18832.6|18820.6|21
1728658690000|2024-10-11 14:58:10|18835.4|18823.4|18834.1|18822.1|18835.4|18823.4|18834.1|18822.1|0
1728658700000|2024-10-11 14:58:20|18835.1|18823.1|18834.1|18822.1|18835.4|18823.4|18834.1|18822.1|11
1728658710000|2024-10-11 14:58:30|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|18834.1|18822.1|0
1728658720000|2024-10-11 14:58:40|18834.1|18822.1|18835.1|18823.1|18835.1|18823.1|18834.1|18822.1|1
1728658730000|2024-10-11 14:58:50|18834.1|18822.1|18834.1|18822.1|18834.1|18822.1|18834.1|18822.1|2
1728658740000|2024-10-11 14:59:00|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|2
1728658760000|2024-10-11 14:59:20|18831.4|18819.4|18831.6|18819.6|18831.6|18819.6|18830.4|18818.4|4
1728658770000|2024-10-11 14:59:30|18832.9|18820.9|18834.1|18822.1|18834.1|18822.1|18832.6|18820.6|6
1728658780000|2024-10-11 14:59:40|18833.1|18821.1|18834.1|18822.1|18834.1|18822.1|18833.1|18821.1|0
1728658790000|2024-10-11 14:59:50|18833.1|18821.1|18831.8|18819.8|18833.9|18821.9|18831.8|18819.8|2
1728658800000|2024-10-11 15:00:00|18833.1|18821.1|18834.3|18822.3|18834.3|18822.3|18833.1|18821.1|2
1728658810000|2024-10-11 15:00:10|18834.1|18822.1|18834.1|18822.1|18834.1|18822.1|18833.9|18821.9|0
1728658820000|2024-10-11 15:00:20|18831.6|18819.6|18831.6|18819.6|18833.9|18821.9|18831.6|18819.6|9
1728658830000|2024-10-11 15:00:30|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18831.6|18819.6|1
1728658840000|2024-10-11 15:00:40|18831.6|18819.6|18828.1|18816.1|18831.6|18819.6|18828.1|18816.1|10
1728658850000|2024-10-11 15:00:50|18829.1|18817.1|18831.4|18819.4|18831.4|18819.4|18829.1|18817.1|9
1728658860000|2024-10-11 15:01:00|18831.6|18819.6|18835.2|18823.2|18835.2|18823.2|18831.6|18819.6|22
1728658880000|2024-10-11 15:01:20|18834.1|18822.1|18834.1|18822.1|18834.1|18822.1|18834.1|18822.1|0
1728658890000|2024-10-11 15:01:30|18835.2|18823.2|18835.2|18823.2|18835.2|18823.2|18835.2|18823.2|1
1728658900000|2024-10-11 15:01:40|18836.2|18824.2|18836.4|18824.4|18836.4|18824.4|18836.2|18824.2|4
1728658910000|2024-10-11 15:01:50|18837.7|18825.7|18837.7|18825.7|18837.7|18825.7|18837.7|18825.7|8
1728658920000|2024-10-11 15:02:00|||||||||3
1728658930000|2024-10-11 15:02:10|18836.6|18824.6|18838.9|18826.9|18838.9|18826.9|18836.4|18824.4|6
1728658940000|2024-10-11 15:02:20|18839.7|18827.7|18838.5|18826.5|18839.7|18827.7|18836.2|18824.2|21
1728658950000|2024-10-11 15:02:30|18838.7|18826.7|18838.7|18826.7|18839.7|18827.7|18838.7|18826.7|3
1728658960000|2024-10-11 15:02:40|18841.8|18829.8|18840.7|18828.7|18841.8|18829.8|18840.7|18828.7|6
1728658970000|2024-10-11 15:02:50|18841|18829|18841|18829|18841|18829|18841|18829|0
1728659000000|2024-10-11 15:03:20|18843|18831|18843.5|18831.5|18844.3|18832.3|18843|18831|5
1728659010000|2024-10-11 15:03:30|18840.7|18828.7|18841|18829|18841|18829|18840.7|18828.7|16
1728659020000|2024-10-11 15:03:40|18840.7|18828.7|18840.7|18828.7|18843.2|18831.2|18840.7|18828.7|10
1728659030000|2024-10-11 15:03:50|18841|18829|18841|18829|18841|18829|18840.7|18828.7|0
1728659040000|2024-10-11 15:04:00|18844.5|18832.5|18843.2|18831.2|18844.5|18832.5|18843.2|18831.2|18
1728659050000|2024-10-11 15:04:10|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|3
1728659060000|2024-10-11 15:04:20|18845.3|18833.3|18845.5|18833.5|18845.5|18833.5|18845.3|18833.3|0
1728659070000|2024-10-11 15:04:30|18845.7|18833.7|18845.7|18833.7|18845.7|18833.7|18845.7|18833.7|3
1728659080000|2024-10-11 15:04:40|18846.8|18834.8|18845.5|18833.5|18846.8|18834.8|18845.5|18833.5|14
1728659090000|2024-10-11 15:04:50|18845.7|18833.7|18845.5|18833.5|18845.7|18833.7|18845.5|18833.5|3
1728659100000|2024-10-11 15:05:00|18846.6|18834.6|18847.8|18835.8|18850.3|18838.3|18846.6|18834.6|16
1728659110000|2024-10-11 15:05:10|||||||||1
1728659120000|2024-10-11 15:05:20|||||||||14
1728659130000|2024-10-11 15:05:30|18847.6|18835.6|18850.3|18838.3|18850.3|18838.3|18846.6|18834.6|19
1728659140000|2024-10-11 15:05:40|18850.1|18838.1|18850.1|18838.1|18850.1|18838.1|18850.1|18838.1|2
1728659150000|2024-10-11 15:05:50|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|8
1728659160000|2024-10-11 15:06:00|18848|18836|18847.6|18835.6|18848|18836|18847.6|18835.6|0
1728659190000|2024-10-11 15:06:30|18845.5|18833.5|18843|18831|18845.5|18833.5|18843|18831|32
1728659200000|2024-10-11 15:06:40|18845.3|18833.3|18845.3|18833.3|18845.3|18833.3|18845.3|18833.3|5
1728659210000|2024-10-11 15:06:50|18843|18831|18845.8|18833.8|18846.6|18834.6|18843|18831|20
1728659220000|2024-10-11 15:07:00|18844.7|18832.7|18844.7|18832.7|18845.8|18833.8|18844.7|18832.7|3
1728659230000|2024-10-11 15:07:10|18845.8|18833.8|18843.3|18831.3|18845.8|18833.8|18842.2|18830.2|29
1728659240000|2024-10-11 15:07:20|18844.7|18832.7|18846.2|18834.2|18846.2|18834.2|18844.7|18832.7|17
1728659250000|2024-10-11 15:07:30|18846|18834|18843.7|18831.7|18846|18834|18843.7|18831.7|9
1728659260000|2024-10-11 15:07:40|18843.5|18831.5|18843.7|18831.7|18844.7|18832.7|18843.5|18831.5|16
1728659270000|2024-10-11 15:07:50|18844.7|18832.7|18843.5|18831.5|18844.7|18832.7|18843.5|18831.5|2
1728659280000|2024-10-11 15:08:00|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18845.2|18833.2|14
1728659290000|2024-10-11 15:08:10|18846|18834|18846|18834|18846|18834|18846|18834|1
1728659300000|2024-10-11 15:08:20|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|0
1728659310000|2024-10-11 15:08:30|18846.4|18834.4|18843.7|18831.7|18846.4|18834.4|18842.7|18830.7|26
1728659320000|2024-10-11 15:08:40|18842.7|18830.7|18846.6|18834.6|18846.6|18834.6|18842.7|18830.7|7
1728659330000|2024-10-11 15:08:50|18844.6|18832.6|18846.2|18834.2|18847.4|18835.4|18844.6|18832.6|9
1728659340000|2024-10-11 15:09:00|18841.6|18829.6|18843.9|18831.9|18844.9|18832.9|18841.6|18829.6|32
1728659350000|2024-10-11 15:09:10|18844.9|18832.9|18843.7|18831.7|18844.9|18832.9|18843.7|18831.7|0
1728659360000|2024-10-11 15:09:20|18845.6|18833.6|18846.6|18834.6|18846.6|18834.6|18845.6|18833.6|8
1728659380000|2024-10-11 15:09:40|||||||||1
1728659390000|2024-10-11 15:09:50|18840.4|18828.4|18840.4|18828.4|18840.4|18828.4|18839.3|18827.3|7
1728659400000|2024-10-11 15:10:00|18841.4|18829.4|18844.3|18832.3|18844.3|18832.3|18840.6|18828.6|7
1728659410000|2024-10-11 15:10:10|18845.4|18833.4|18844.3|18832.3|18845.4|18833.4|18844.3|18832.3|0
1728659420000|2024-10-11 15:10:20|18843.3|18831.3|18841.6|18829.6|18843.3|18831.3|18840.6|18828.6|37
1728659430000|2024-10-11 15:10:30|18843.1|18831.1|18843.1|18831.1|18843.1|18831.1|18843.1|18831.1|5
1728659440000|2024-10-11 15:10:40|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|1
1728659450000|2024-10-11 15:10:50|||||||||2
1728659460000|2024-10-11 15:11:00|18841|18829|18834.8|18822.8|18841|18829|18834.6|18822.6|37
1728659470000|2024-10-11 15:11:10|18834.6|18822.6|18834.6|18822.6|18836.8|18824.8|18834.6|18822.6|2
1728659480000|2024-10-11 15:11:20|18834.8|18822.8|18838.5|18826.5|18838.5|18826.5|18834.6|18822.6|6
1728659490000|2024-10-11 15:11:30|18837.3|18825.3|18837.3|18825.3|18837.3|18825.3|18837.3|18825.3|1
1728659500000|2024-10-11 15:11:40|18838.5|18826.5|18834.8|18822.8|18838.5|18826.5|18834.8|18822.8|6
1728659510000|2024-10-11 15:11:50|18834.6|18822.6|18832.1|18820.1|18834.6|18822.6|18832.1|18820.1|7
1728659520000|2024-10-11 15:12:00|18830.8|18818.8|18831.8|18819.8|18832.1|18820.1|18830|18818|9
1728659550000|2024-10-11 15:12:30|18831.6|18819.6|18831.8|18819.8|18831.8|18819.8|18831.6|18819.6|1
1728659570000|2024-10-11 15:12:50|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|7
1728659580000|2024-10-11 15:13:00|18837.9|18825.9|18836.8|18824.8|18837.9|18825.9|18836.8|18824.8|2
1728659590000|2024-10-11 15:13:10|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|0
1728659600000|2024-10-11 15:13:20|18834.3|18822.3|18832.9|18820.9|18834.3|18822.3|18832.9|18820.9|9
1728659610000|2024-10-11 15:13:30|18831.8|18819.8|18829.3|18817.3|18831.8|18819.8|18829.3|18817.3|5
1728659630000|2024-10-11 15:13:50|18831.4|18819.4|18830.4|18818.4|18831.6|18819.6|18830.4|18818.4|6
1728659640000|2024-10-11 15:14:00|18831.4|18819.4|18832.9|18820.9|18832.9|18820.9|18831.4|18819.4|6
1728659660000|2024-10-11 15:14:20|18831.8|18819.8|18831.8|18819.8|18832.9|18820.9|18831.8|18819.8|0
1728659670000|2024-10-11 15:14:30|18829.8|18817.8|18830.6|18818.6|18830.6|18818.6|18829.3|18817.3|40
1728659680000|2024-10-11 15:14:40|||||||||1
1728659690000|2024-10-11 15:14:50|18831.6|18819.6|18829.3|18817.3|18831.6|18819.6|18829.3|18817.3|1
1728659700000|2024-10-11 15:15:00|18830.4|18818.4|18830.6|18818.6|18830.6|18818.6|18829.3|18817.3|4
1728659710000|2024-10-11 15:15:10|18831.6|18819.6|18831.8|18819.8|18831.8|18819.8|18831.6|18819.6|2
1728659720000|2024-10-11 15:15:20|18829.3|18817.3|18831.6|18819.6|18831.8|18819.8|18829.3|18817.3|10
1728659730000|2024-10-11 15:15:30|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|1
1728659760000|2024-10-11 15:16:00|18834.1|18822.1|18831.8|18819.8|18834.1|18822.1|18831.8|18819.8|0
1728659780000|2024-10-11 15:16:20|18831.4|18819.4|18833.1|18821.1|18833.1|18821.1|18831.4|18819.4|3
1728659810000|2024-10-11 15:16:50|||||||||1
1728659820000|2024-10-11 15:17:00|18832.1|18820.1|18829.1|18817.1|18832.1|18820.1|18829.1|18817.1|4
1728659830000|2024-10-11 15:17:10|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|5
1728659840000|2024-10-11 15:17:20|18829.1|18817.1|18828.7|18816.7|18829.1|18817.1|18828.1|18816.1|4
1728659850000|2024-10-11 15:17:30|18828.9|18816.9|18828.9|18816.9|18828.9|18816.9|18827.9|18815.9|0
1728659860000|2024-10-11 15:17:40|18826.6|18814.6|18829.1|18817.1|18829.1|18817.1|18826.6|18814.6|4
1728659870000|2024-10-11 15:17:50|18827.9|18815.9|18827.7|18815.7|18827.9|18815.9|18827.7|18815.7|3
1728659880000|2024-10-11 15:18:00|18826.6|18814.6|18826.6|18814.6|18826.6|18814.6|18826.6|18814.6|0
1728659890000|2024-10-11 15:18:10|||||||||2
1728659910000|2024-10-11 15:18:30|||||||||2
1728659920000|2024-10-11 15:18:40|18826.8|18814.8|18829.1|18817.1|18829.1|18817.1|18826.8|18814.8|3
1728659930000|2024-10-11 15:18:50|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|0
1728659960000|2024-10-11 15:19:20|18829.1|18817.1|18831.6|18819.6|18831.6|18819.6|18829.1|18817.1|7
1728659970000|2024-10-11 15:19:30|18829.3|18817.3|18831.6|18819.6|18831.6|18819.6|18829.3|18817.3|6
1728659980000|2024-10-11 15:19:40|18830.6|18818.6|18831.6|18819.6|18831.8|18819.8|18830.6|18818.6|5
1728659990000|2024-10-11 15:19:50|18833.7|18821.7|18833.7|18821.7|18833.7|18821.7|18833.7|18821.7|20
1728660000000|2024-10-11 15:20:00|18836|18824|18836|18824|18836|18824|18834.9|18822.9|2
1728660010000|2024-10-11 15:20:10|18836.2|18824.2|18838.5|18826.5|18838.5|18826.5|18836.2|18824.2|2
1728660020000|2024-10-11 15:20:20|18838.7|18826.7|18839.7|18827.7|18839.7|18827.7|18838.7|18826.7|15
1728660030000|2024-10-11 15:20:30|||||||||1
1728660040000|2024-10-11 15:20:40|18840.8|18828.8|18841.2|18829.2|18841.2|18829.2|18840.8|18828.8|0
1728660050000|2024-10-11 15:20:50|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|7
1728660060000|2024-10-11 15:21:00|18843.3|18831.3|18843.3|18831.3|18843.5|18831.5|18843.3|18831.3|5
1728660080000|2024-10-11 15:21:20|||||||||2
1728660090000|2024-10-11 15:21:30|||||||||1
1728660100000|2024-10-11 15:21:40|18842.6|18830.6|18842.6|18830.6|18842.6|18830.6|18842.6|18830.6|20
1728660110000|2024-10-11 15:21:50|||||||||2
1728660120000|2024-10-11 15:22:00|18840.3|18828.3|18840.3|18828.3|18841.4|18829.4|18840.3|18828.3|1
1728660130000|2024-10-11 15:22:10|18840.1|18828.1|18837.6|18825.6|18840.1|18828.1|18837.6|18825.6|21
1728660140000|2024-10-11 15:22:20|18837.8|18825.8|18837.8|18825.8|18837.8|18825.8|18837.8|18825.8|0
1728660150000|2024-10-11 15:22:30|18836.6|18824.6|18836.8|18824.8|18836.8|18824.8|18835.5|18823.5|5
1728660160000|2024-10-11 15:22:40|||||||||1
1728660190000|2024-10-11 15:23:10|18837.8|18825.8|18838|18826|18838|18826|18836.8|18824.8|2
1728660200000|2024-10-11 15:23:20|18837|18825|18837|18825|18838|18826|18837|18825|1
1728660220000|2024-10-11 15:23:40|18838|18826|18836|18824|18838.3|18826.3|18836|18824|4
1728660230000|2024-10-11 15:23:50|18835.5|18823.5|18835.8|18823.8|18835.8|18823.8|18835.5|18823.5|0
1728660240000|2024-10-11 15:24:00|18835.5|18823.5|18833.3|18821.3|18835.5|18823.5|18833.3|18821.3|7
1728660270000|2024-10-11 15:24:30|18832.6|18820.6|18830.5|18818.5|18832.6|18820.6|18830.5|18818.5|5
1728660290000|2024-10-11 15:24:50|18827|18815|18828|18816|18829.3|18817.3|18827|18815|17
1728660300000|2024-10-11 15:25:00|18827.8|18815.8|18827.8|18815.8|18827.8|18815.8|18827.8|18815.8|0
1728660310000|2024-10-11 15:25:10|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|3
1728660320000|2024-10-11 15:25:20|18827.8|18815.8|18828|18816|18828|18816|18827.8|18815.8|1
1728660340000|2024-10-11 15:25:40|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|8
1728660360000|2024-10-11 15:26:00|18826.8|18814.8|18829.3|18817.3|18830.3|18818.3|18826.8|18814.8|5
1728660380000|2024-10-11 15:26:20|18828.3|18816.3|18829.3|18817.3|18829.3|18817.3|18828.3|18816.3|0
1728660390000|2024-10-11 15:26:30|18828.3|18816.3|18829.3|18817.3|18829.3|18817.3|18828.3|18816.3|1
1728660400000|2024-10-11 15:26:40|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|0
1728660430000|2024-10-11 15:27:10|||||||||1
1728660440000|2024-10-11 15:27:20|18830.5|18818.5|18830.3|18818.3|18830.5|18818.5|18830.3|18818.3|0
1728660450000|2024-10-11 15:27:30|18830.5|18818.5|18830.5|18818.5|18830.5|18818.5|18830.5|18818.5|5
1728660460000|2024-10-11 15:27:40|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|6
1728660470000|2024-10-11 15:27:50|||||||||1
1728660480000|2024-10-11 15:28:00|18831.6|18819.6|18830.5|18818.5|18831.6|18819.6|18830.5|18818.5|2
1728660510000|2024-10-11 15:28:30|||||||||1
1728660530000|2024-10-11 15:28:50|18828|18816|18829.3|18817.3|18829.3|18817.3|18828|18816|9
1728660540000|2024-10-11 15:29:00|18830.3|18818.3|18829.3|18817.3|18830.3|18818.3|18829.1|18817.1|0
1728660550000|2024-10-11 15:29:10|18828|18816|18828|18816|18828|18816|18828|18816|0
1728660560000|2024-10-11 15:29:20|||||||||1
1728660610000|2024-10-11 15:30:10|18827.6|18815.6|18825.3|18813.3|18827.8|18815.8|18825.3|18813.3|15
1728660620000|2024-10-11 15:30:20|18827.4|18815.4|18827.8|18815.8|18827.8|18815.8|18826.8|18814.8|11
1728660630000|2024-10-11 15:30:30|18826.8|18814.8|18825.3|18813.3|18826.8|18814.8|18825.3|18813.3|1
1728660640000|2024-10-11 15:30:40|18820.3|18808.3|18816.6|18804.6|18821.6|18809.6|18816.6|18804.6|39
1728660650000|2024-10-11 15:30:50|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|0
1728660660000|2024-10-11 15:31:00|18816.6|18804.6|18815.5|18803.5|18816.6|18804.6|18815.5|18803.5|15
1728660670000|2024-10-11 15:31:10|18815.3|18803.3|18810.8|18798.8|18815.3|18803.3|18810.8|18798.8|50
1728660680000|2024-10-11 15:31:20|18811.8|18799.8|18813|18801|18813|18801|18810.8|18798.8|8
1728660690000|2024-10-11 15:31:30|18814.5|18802.5|18810.8|18798.8|18815.5|18803.5|18810.5|18798.5|15
1728660700000|2024-10-11 15:31:40|18811.8|18799.8|18814.1|18802.1|18814.1|18802.1|18810.8|18798.8|12
1728660710000|2024-10-11 15:31:50|18814.3|18802.3|18812.8|18800.8|18814.3|18802.3|18812.8|18800.8|2
1728660720000|2024-10-11 15:32:00|18813.3|18801.3|18813.3|18801.3|18813.3|18801.3|18812.8|18800.8|0
1728660740000|2024-10-11 15:32:20|18811.8|18799.8|18810.8|18798.8|18812.8|18800.8|18810.3|18798.3|8
1728660750000|2024-10-11 15:32:30|||||||||4
1728660760000|2024-10-11 15:32:40|18808.3|18796.3|18807.2|18795.2|18808.3|18796.3|18807.2|18795.2|21
1728660770000|2024-10-11 15:32:50|18808.3|18796.3|18808.3|18796.3|18808.3|18796.3|18808.3|18796.3|0
1728660780000|2024-10-11 15:33:00|18808.5|18796.5|18808.3|18796.3|18808.5|18796.5|18808.3|18796.3|0
1728660790000|2024-10-11 15:33:10|18808.5|18796.5|18807.2|18795.2|18808.5|18796.5|18807.2|18795.2|6
1728660800000|2024-10-11 15:33:20|18808.3|18796.3|18809.7|18797.7|18809.7|18797.7|18808.3|18796.3|0
1728660810000|2024-10-11 15:33:30|18810.8|18798.8|18812.2|18800.2|18812.2|18800.2|18810.8|18798.8|1
1728660820000|2024-10-11 15:33:40|18811|18799|18811|18799|18812.2|18800.2|18810.8|18798.8|1
1728660830000|2024-10-11 15:33:50|18813.5|18801.5|18813.5|18801.5|18813.5|18801.5|18813.5|18801.5|2
1728660840000|2024-10-11 15:34:00|18813.3|18801.3|18813.5|18801.5|18813.5|18801.5|18813.3|18801.3|6
1728660850000|2024-10-11 15:34:10|18814.5|18802.5|18810.8|18798.8|18815.5|18803.5|18810.8|18798.8|16
1728660860000|2024-10-11 15:34:20|18813.3|18801.3|18811.8|18799.8|18813.3|18801.3|18811.2|18799.2|7
1728660870000|2024-10-11 15:34:30|18810.8|18798.8|18812.8|18800.8|18812.8|18800.8|18809.3|18797.3|12
1728660880000|2024-10-11 15:34:40|18811.8|18799.8|18810.5|18798.5|18811.8|18799.8|18810.5|18798.5|12
1728660890000|2024-10-11 15:34:50|18809.3|18797.3|18805.8|18793.8|18809.3|18797.3|18805.1|18793.1|20
1728660900000|2024-10-11 15:35:00|18808.3|18796.3|18806|18794|18808.5|18796.5|18806|18794|18
1728660910000|2024-10-11 15:35:10|18806.2|18794.2|18806.2|18794.2|18806.2|18794.2|18806.2|18794.2|2
1728660920000|2024-10-11 15:35:20|18806|18794|18806|18794|18806|18794|18806|18794|0
1728660930000|2024-10-11 15:35:30|18808.3|18796.3|18808.3|18796.3|18809.3|18797.3|18808.3|18796.3|8
1728660940000|2024-10-11 15:35:40|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|2
1728660950000|2024-10-11 15:35:50|18808.3|18796.3|18808.7|18796.7|18808.7|18796.7|18807.5|18795.5|1
1728660980000|2024-10-11 15:36:20|18806.4|18794.4|18806.4|18794.4|18806.4|18794.4|18806.4|18794.4|4
1728660990000|2024-10-11 15:36:30|18808.5|18796.5|18808.7|18796.7|18808.7|18796.7|18808.5|18796.5|9
1728661000000|2024-10-11 15:36:40|18807.7|18795.7|18806.4|18794.4|18808.7|18796.7|18806.4|18794.4|5
1728661010000|2024-10-11 15:36:50|18803.9|18791.9|18805|18793|18805|18793|18803.9|18791.9|42
1728661020000|2024-10-11 15:37:00|18806|18794|18805.2|18793.2|18806.2|18794.2|18805.2|18793.2|2
1728661030000|2024-10-11 15:37:10|18806.2|18794.2|18809.7|18797.7|18809.7|18797.7|18806.2|18794.2|11
1728661040000|2024-10-11 15:37:20|18810|18798|18809.7|18797.7|18810|18798|18808.7|18796.7|4
1728661050000|2024-10-11 15:37:30|18808.7|18796.7|18808.5|18796.5|18808.7|18796.7|18808.5|18796.5|0
1728661070000|2024-10-11 15:37:50|18808.7|18796.7|18808.7|18796.7|18808.7|18796.7|18808.7|18796.7|1
1728661080000|2024-10-11 15:38:00|18809.7|18797.7|18809.7|18797.7|18809.7|18797.7|18809.7|18797.7|2
1728661090000|2024-10-11 15:38:10|18808.7|18796.7|18808.7|18796.7|18808.7|18796.7|18808.7|18796.7|4
1728661100000|2024-10-11 15:38:20|18809.7|18797.7|18815.5|18803.5|18815.5|18803.5|18809.7|18797.7|23
1728661110000|2024-10-11 15:38:30|18813.5|18801.5|18813.3|18801.3|18813.5|18801.5|18811|18799|13
1728661120000|2024-10-11 15:38:40|18813|18801|18811|18799|18813|18801|18811|18799|5
1728661130000|2024-10-11 15:38:50|18812|18800|18809.5|18797.5|18812|18800|18809.5|18797.5|4
1728661140000|2024-10-11 15:39:00|18808.5|18796.5|18808|18796|18808.5|18796.5|18807|18795|3
1728661150000|2024-10-11 15:39:10|18807|18795|18807|18795|18807|18795|18807|18795|1
1728661170000|2024-10-11 15:39:30|18806|18794|18805.8|18793.8|18807|18795|18805.8|18793.8|1
1728661180000|2024-10-11 15:39:40|||||||||2
1728661190000|2024-10-11 15:39:50|18806.6|18794.6|18808.1|18796.1|18809.1|18797.1|18806.6|18794.6|18
1728661200000|2024-10-11 15:40:00|18809.1|18797.1|18808.1|18796.1|18810.1|18798.1|18808.1|18796.1|2
1728661210000|2024-10-11 15:40:10|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|0
1728661220000|2024-10-11 15:40:20|||||||||2
1728661240000|2024-10-11 15:40:40|18808.1|18796.1|18810.1|18798.1|18810.1|18798.1|18808.1|18796.1|6
1728661250000|2024-10-11 15:40:50|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|3
1728661260000|2024-10-11 15:41:00|18807.6|18795.6|18810.1|18798.1|18810.1|18798.1|18807.6|18795.6|4
1728661270000|2024-10-11 15:41:10|18808.1|18796.1|18808.9|18796.9|18808.9|18796.9|18808.1|18796.1|4
1728661280000|2024-10-11 15:41:20|18807.8|18795.8|18807.8|18795.8|18808.9|18796.9|18807.8|18795.8|0
1728661290000|2024-10-11 15:41:30|18808.9|18796.9|18807.8|18795.8|18808.9|18796.9|18807.8|18795.8|0
1728661300000|2024-10-11 15:41:40|18809.1|18797.1|18810.1|18798.1|18810.1|18798.1|18809.1|18797.1|3
1728661310000|2024-10-11 15:41:50|18808.1|18796.1|18807.8|18795.8|18808.1|18796.1|18807.8|18795.8|10
1728661320000|2024-10-11 15:42:00|18805.8|18793.8|18805.6|18793.6|18805.8|18793.8|18805.6|18793.6|7
1728661330000|2024-10-11 15:42:10|18807.6|18795.6|18806.4|18794.4|18807.6|18795.6|18806.4|18794.4|4
1728661340000|2024-10-11 15:42:20|18806.6|18794.6|18805.6|18793.6|18806.6|18794.6|18805.6|18793.6|5
1728661350000|2024-10-11 15:42:30|18806.6|18794.6|18804.7|18792.7|18808.1|18796.1|18804.7|18792.7|20
1728661360000|2024-10-11 15:42:40|18803.5|18791.5|18803.3|18791.3|18803.5|18791.5|18803.3|18791.3|5
1728661370000|2024-10-11 15:42:50|18806.8|18794.8|18801.2|18789.2|18806.8|18794.8|18801.2|18789.2|20
1728661380000|2024-10-11 15:43:00|18801|18789|18806.8|18794.8|18806.8|18794.8|18801|18789|8
1728661400000|2024-10-11 15:43:20|||||||||1
1728661410000|2024-10-11 15:43:30|18809.1|18797.1|18808.1|18796.1|18809.1|18797.1|18808.1|18796.1|13
1728661420000|2024-10-11 15:43:40|18809.1|18797.1|18809.1|18797.1|18810.1|18798.1|18809.1|18797.1|5
1728661430000|2024-10-11 15:43:50|18808.1|18796.1|18810.1|18798.1|18810.1|18798.1|18808.1|18796.1|0
1728661440000|2024-10-11 15:44:00|18808.1|18796.1|18805.6|18793.6|18808.1|18796.1|18805.6|18793.6|8
1728661450000|2024-10-11 15:44:10|18806.8|18794.8|18808.1|18796.1|18808.1|18796.1|18806.8|18794.8|1
1728661470000|2024-10-11 15:44:30|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|2
1728661480000|2024-10-11 15:44:40|18805.8|18793.8|18805.6|18793.6|18805.8|18793.8|18805.6|18793.6|0
1728661510000|2024-10-11 15:45:10|||||||||4
1728661530000|2024-10-11 15:45:30|18805.1|18793.1|18801|18789|18805.1|18793.1|18800.8|18788.8|9
1728661540000|2024-10-11 15:45:40|18800.8|18788.8|18801|18789|18801|18789|18800.8|18788.8|1
1728661560000|2024-10-11 15:46:00|18801.2|18789.2|18801.2|18789.2|18801.2|18789.2|18801.2|18789.2|5
1728661570000|2024-10-11 15:46:10|18801|18789|18801|18789|18801|18789|18801|18789|2
1728661580000|2024-10-11 15:46:20|18801.2|18789.2|18796.4|18784.4|18801.2|18789.2|18796|18784|2
1728661590000|2024-10-11 15:46:30|18796.2|18784.2|18797.2|18785.2|18798.7|18786.7|18796.2|18784.2|17
1728661600000|2024-10-11 15:46:40|18798.3|18786.3|18799.7|18787.7|18801|18789|18798.3|18786.3|3
1728661610000|2024-10-11 15:46:50|18800|18788|18801|18789|18801|18789|18800|18788|0
1728661620000|2024-10-11 15:47:00|18800|18788|18799.7|18787.7|18801|18789|18799.7|18787.7|3
1728661630000|2024-10-11 15:47:10|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|0
1728661640000|2024-10-11 15:47:20|18799.7|18787.7|18798.3|18786.3|18799.7|18787.7|18798.3|18786.3|1
1728661650000|2024-10-11 15:47:30|18798.5|18786.5|18800.8|18788.8|18800.8|18788.8|18798.5|18786.5|3
1728661660000|2024-10-11 15:47:40|18802.2|18790.2|18803.3|18791.3|18803.3|18791.3|18802.2|18790.2|3
1728661670000|2024-10-11 15:47:50|||||||||1
1728661700000|2024-10-11 15:48:20|18804.5|18792.5|18803.5|18791.5|18804.5|18792.5|18803.5|18791.5|5
1728661710000|2024-10-11 15:48:30|18803.3|18791.3|18803.3|18791.3|18803.3|18791.3|18803.3|18791.3|0
1728661730000|2024-10-11 15:48:50|||||||||3
1728661740000|2024-10-11 15:49:00|||||||||1
1728661750000|2024-10-11 15:49:10|||||||||5
1728661760000|2024-10-11 15:49:20|18803.1|18791.1|18801|18789|18803.1|18791.1|18801|18789|3
1728661770000|2024-10-11 15:49:30|18800.8|18788.8|18799.7|18787.7|18801|18789|18799.7|18787.7|3
1728661780000|2024-10-11 15:49:40|||||||||1
1728661790000|2024-10-11 15:49:50|||||||||1
1728661800000|2024-10-11 15:50:00|18800.8|18788.8|18798.5|18786.5|18800.8|18788.8|18798.5|18786.5|1
1728661810000|2024-10-11 15:50:10|18798.3|18786.3|18798.3|18786.3|18798.3|18786.3|18798.3|18786.3|0
1728661850000|2024-10-11 15:50:50|||||||||1
1728661860000|2024-10-11 15:51:00|18799.5|18787.5|18798.5|18786.5|18799.5|18787.5|18798.5|18786.5|6
1728661870000|2024-10-11 15:51:10|||||||||3
1728661880000|2024-10-11 15:51:20|18800.8|18788.8|18799.7|18787.7|18800.8|18788.8|18798.5|18786.5|6
1728661890000|2024-10-11 15:51:30|18798.7|18786.7|18798.5|18786.5|18798.7|18786.7|18798.5|18786.5|1
1728661920000|2024-10-11 15:52:00|||||||||1
1728661930000|2024-10-11 15:52:10|18798.7|18786.7|18798.7|18786.7|18798.7|18786.7|18798.7|18786.7|2
1728661940000|2024-10-11 15:52:20|||||||||3
1728661950000|2024-10-11 15:52:30|18800.8|18788.8|18800.8|18788.8|18800.8|18788.8|18800.8|18788.8|2
1728661960000|2024-10-11 15:52:40|18801|18789|18801|18789|18801|18789|18801|18789|1
1728661970000|2024-10-11 15:52:50|||||||||1
1728661980000|2024-10-11 15:53:00|||||||||1
1728661990000|2024-10-11 15:53:10|||||||||2
1728662000000|2024-10-11 15:53:20|||||||||2
1728662010000|2024-10-11 15:53:30|18802.2|18790.2|18802.2|18790.2|18803.3|18791.3|18802.2|18790.2|8
1728662020000|2024-10-11 15:53:40|18803.3|18791.3|18803.3|18791.3|18803.3|18791.3|18803.3|18791.3|0
1728662030000|2024-10-11 15:53:50|||||||||1
1728662040000|2024-10-11 15:54:00|18801|18789|18803.3|18791.3|18803.3|18791.3|18801|18789|9
1728662050000|2024-10-11 15:54:10|||||||||2
1728662080000|2024-10-11 15:54:40|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|0
1728662090000|2024-10-11 15:54:50|18801|18789|18801|18789|18801|18789|18801|18789|8
1728662100000|2024-10-11 15:55:00|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|0
1728662110000|2024-10-11 15:55:10|18800.3|18788.3|18800.3|18788.3|18800.6|18788.6|18800.3|18788.3|8
1728662120000|2024-10-11 15:55:20|||||||||2
1728662130000|2024-10-11 15:55:30|||||||||1
1728662140000|2024-10-11 15:55:40|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|5
1728662150000|2024-10-11 15:55:50|18798.3|18786.3|18798.3|18786.3|18798.3|18786.3|18798.3|18786.3|3
1728662160000|2024-10-11 15:56:00|18798.5|18786.5|18798.3|18786.3|18800.6|18788.6|18798.3|18786.3|5
1728662170000|2024-10-11 15:56:10|||||||||1
1728662190000|2024-10-11 15:56:30|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|4
1728662200000|2024-10-11 15:56:40|18798.3|18786.3|18799.3|18787.3|18800.3|18788.3|18798.1|18786.1|30
1728662210000|2024-10-11 15:56:50|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|1
1728662220000|2024-10-11 15:57:00|18800.6|18788.6|18801.6|18789.6|18801.6|18789.6|18800.6|18788.6|2
1728662230000|2024-10-11 15:57:10|18800.6|18788.6|18801.6|18789.6|18801.6|18789.6|18800.6|18788.6|1
1728662240000|2024-10-11 15:57:20|18802.6|18790.6|18801.6|18789.6|18802.6|18790.6|18801.6|18789.6|1
1728662260000|2024-10-11 15:57:40|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|1
1728662280000|2024-10-11 15:58:00|||||||||2
1728662290000|2024-10-11 15:58:10|||||||||1
1728662300000|2024-10-11 15:58:20|||||||||4
1728662310000|2024-10-11 15:58:30|||||||||1
1728662320000|2024-10-11 15:58:40|||||||||3
1728662330000|2024-10-11 15:58:50|||||||||2
1728662340000|2024-10-11 15:59:00|18800.6|18788.6|18801.6|18789.6|18801.6|18789.6|18800.3|18788.3|4
1728662350000|2024-10-11 15:59:10|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|0
1728662360000|2024-10-11 15:59:20|||||||||2
1728662370000|2024-10-11 15:59:30|||||||||2
1728662380000|2024-10-11 15:59:40|||||||||2
1728662390000|2024-10-11 15:59:50|||||||||1
1728662400000|2024-10-11 16:00:00|||||||||5
1728662410000|2024-10-11 16:00:10|18801.4|18789.4|18802.6|18790.6|18802.6|18790.6|18801.4|18789.4|12
1728662420000|2024-10-11 16:00:20|18800.6|18788.6|18800.3|18788.3|18800.6|18788.6|18800.3|18788.3|3
1728662450000|2024-10-11 16:00:50|||||||||2
1728662460000|2024-10-11 16:01:00|||||||||1
1728662470000|2024-10-11 16:01:10|18800.1|18788.1|18802.6|18790.6|18802.6|18790.6|18800.1|18788.1|10
1728662480000|2024-10-11 16:01:20|||||||||2
1728662490000|2024-10-11 16:01:30|||||||||6
1728662510000|2024-10-11 16:01:50|||||||||2
1728662520000|2024-10-11 16:02:00|||||||||1
1728662530000|2024-10-11 16:02:10|||||||||2
1728662540000|2024-10-11 16:02:20|||||||||4
1728662550000|2024-10-11 16:02:30|||||||||2
1728662560000|2024-10-11 16:02:40|||||||||1
1728662570000|2024-10-11 16:02:50|||||||||1
1728662580000|2024-10-11 16:03:00|||||||||1
1728662590000|2024-10-11 16:03:10|||||||||1
1728662600000|2024-10-11 16:03:20|||||||||1
1728662610000|2024-10-11 16:03:30|||||||||4
1728662620000|2024-10-11 16:03:40|||||||||5
1728662630000|2024-10-11 16:03:50|18800.6|18788.6|18801.6|18789.6|18801.6|18789.6|18800.6|18788.6|22
1728662640000|2024-10-11 16:04:00|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|9
1728662650000|2024-10-11 16:04:10|18800.3|18788.3|18800.1|18788.1|18800.3|18788.3|18800.1|18788.1|8
1728662710000|2024-10-11 16:05:10|||||||||8
1728662720000|2024-10-11 16:05:20|18801.2|18789.2|18802.6|18790.6|18802.6|18790.6|18801.2|18789.2|10
1728662730000|2024-10-11 16:05:30|||||||||4
1728662740000|2024-10-11 16:05:40|||||||||1
1728662770000|2024-10-11 16:06:10|18805.1|18793.1|18805.1|18793.1|18805.1|18793.1|18805.1|18793.1|5
1728662790000|2024-10-11 16:06:30|||||||||2
1728662820000|2024-10-11 16:07:00|||||||||1
1728662830000|2024-10-11 16:07:10|||||||||14
1728662840000|2024-10-11 16:07:20|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|8
1728662850000|2024-10-11 16:07:30|18802.6|18790.6|18802.6|18790.6|18803.9|18791.9|18802.6|18790.6|5
1728662860000|2024-10-11 16:07:40|18803.1|18791.1|18805.1|18793.1|18805.1|18793.1|18803.1|18791.1|1
1728662870000|2024-10-11 16:07:50|||||||||2
1728662890000|2024-10-11 16:08:10|||||||||2
1728662900000|2024-10-11 16:08:20|||||||||1
1728662910000|2024-10-11 16:08:30|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|5
1728662920000|2024-10-11 16:08:40|18804.9|18792.9|18803.9|18791.9|18804.9|18792.9|18803.9|18791.9|0
1728662930000|2024-10-11 16:08:50|18804.9|18792.9|18805.1|18793.1|18805.1|18793.1|18804.9|18792.9|0
1728662940000|2024-10-11 16:09:00|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|0
1728662950000|2024-10-11 16:09:10|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|0
1728662960000|2024-10-11 16:09:20|18801.6|18789.6|18802.6|18790.6|18802.6|18790.6|18801.6|18789.6|3
1728662970000|2024-10-11 16:09:30|18801.6|18789.6|18802.6|18790.6|18802.6|18790.6|18801.6|18789.6|0
1728662990000|2024-10-11 16:09:50|18801.6|18789.6|18801.6|18789.6|18801.6|18789.6|18801.6|18789.6|1
1728663000000|2024-10-11 16:10:00|||||||||2
1728663010000|2024-10-11 16:10:10|18801.4|18789.4|18800.3|18788.3|18801.4|18789.4|18800.3|18788.3|1
1728663040000|2024-10-11 16:10:40|||||||||1
1728663050000|2024-10-11 16:10:50|||||||||1
1728663060000|2024-10-11 16:11:00|||||||||1
1728663070000|2024-10-11 16:11:10|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|21
1728663090000|2024-10-11 16:11:30|18799.1|18787.1|18801.4|18789.4|18801.4|18789.4|18799.1|18787.1|8
1728663100000|2024-10-11 16:11:40|18802.6|18790.6|18803.9|18791.9|18804.1|18792.1|18802.6|18790.6|1
1728663110000|2024-10-11 16:11:50|18805.1|18793.1|18805.1|18793.1|18805.1|18793.1|18805.1|18793.1|1
1728663140000|2024-10-11 16:12:20|18804.1|18792.1|18804.1|18792.1|18804.1|18792.1|18804.1|18792.1|5
1728663150000|2024-10-11 16:12:30|18805.1|18793.1|18804.1|18792.1|18805.1|18793.1|18804.1|18792.1|2
1728663160000|2024-10-11 16:12:40|18803.1|18791.1|18802.6|18790.6|18803.1|18791.1|18802.6|18790.6|0
1728663170000|2024-10-11 16:12:50|18800.6|18788.6|18801.6|18789.6|18801.6|18789.6|18800.3|18788.3|6
1728663190000|2024-10-11 16:13:10|||||||||1
1728663200000|2024-10-11 16:13:20|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|0
1728663210000|2024-10-11 16:13:30|18800.6|18788.6|18800.3|18788.3|18800.6|18788.6|18800.3|18788.3|4
1728663220000|2024-10-11 16:13:40|18800.1|18788.1|18800.1|18788.1|18800.1|18788.1|18800.1|18788.1|0
1728663230000|2024-10-11 16:13:50|18800.3|18788.3|18800.1|18788.1|18800.3|18788.3|18800.1|18788.1|1
1728663240000|2024-10-11 16:14:00|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|0
1728663250000|2024-10-11 16:14:10|||||||||3
1728663260000|2024-10-11 16:14:20|18800.4|18788.4|18799.1|18787.1|18800.4|18788.4|18798.1|18786.1|40
1728663270000|2024-10-11 16:14:30|18800.1|18788.1|18800.4|18788.4|18800.4|18788.4|18800.1|18788.1|1
1728663280000|2024-10-11 16:14:40|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|0
1728663290000|2024-10-11 16:14:50|18802.9|18790.9|18805.1|18793.1|18805.1|18793.1|18802.9|18790.9|10
1728663300000|2024-10-11 16:15:00|18804.1|18792.1|18805.1|18793.1|18805.1|18793.1|18803.9|18791.9|4
1728663310000|2024-10-11 16:15:10|18804.9|18792.9|18804.9|18792.9|18804.9|18792.9|18804.7|18792.7|2
1728663320000|2024-10-11 16:15:20|||||||||1
1728663340000|2024-10-11 16:15:40|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|12
1728663350000|2024-10-11 16:15:50|18802.4|18790.4|18802.4|18790.4|18802.4|18790.4|18802.4|18790.4|5
1728663360000|2024-10-11 16:16:00|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|3
1728663370000|2024-10-11 16:16:10|18805.9|18793.9|18804.9|18792.9|18805.9|18793.9|18804.9|18792.9|3
1728663400000|2024-10-11 16:16:40|18805.1|18793.1|18807.2|18795.2|18807.2|18795.2|18805.1|18793.1|5
1728663430000|2024-10-11 16:17:10|||||||||1
1728663460000|2024-10-11 16:17:40|||||||||1
1728663470000|2024-10-11 16:17:50|||||||||1
1728663520000|2024-10-11 16:18:40|||||||||3
1728663530000|2024-10-11 16:18:50|18806.2|18794.2|18805.1|18793.1|18807.2|18795.2|18805.1|18793.1|8
1728663540000|2024-10-11 16:19:00|||||||||2
1728663570000|2024-10-11 16:19:30|||||||||1
1728663600000|2024-10-11 16:20:00|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|2
1728663610000|2024-10-11 16:20:10|18802.9|18790.9|18802.9|18790.9|18802.9|18790.9|18802.9|18790.9|0
1728663630000|2024-10-11 16:20:30|18802.6|18790.6|18802.9|18790.9|18802.9|18790.9|18802.6|18790.6|2
1728663650000|2024-10-11 16:20:50|||||||||1
1728663660000|2024-10-11 16:21:00|18802.6|18790.6|18802.9|18790.9|18802.9|18790.9|18802.6|18790.6|2
1728663670000|2024-10-11 16:21:10|18800.6|18788.6|18798.3|18786.3|18800.6|18788.6|18798.1|18786.1|15
1728663690000|2024-10-11 16:21:30|18800.8|18788.8|18798.3|18786.3|18800.8|18788.8|18798.3|18786.3|14
1728663700000|2024-10-11 16:21:40|18798.1|18786.1|18795.8|18783.8|18798.1|18786.1|18795.8|18783.8|21
1728663710000|2024-10-11 16:21:50|18796|18784|18796|18784|18796|18784|18796|18784|0
1728663720000|2024-10-11 16:22:00|18797|18785|18796|18784|18797|18785|18796|18784|7
1728663730000|2024-10-11 16:22:10|18796.2|18784.2|18796|18784|18796.2|18784.2|18796|18784|19
1728663740000|2024-10-11 16:22:20|18796.2|18784.2|18798.3|18786.3|18798.3|18786.3|18796.2|18784.2|4
1728663760000|2024-10-11 16:22:40|18798.1|18786.1|18796|18784|18798.1|18786.1|18796|18784|7
1728663770000|2024-10-11 16:22:50|18796.2|18784.2|18796|18784|18796.2|18784.2|18796|18784|0
1728663780000|2024-10-11 16:23:00|||||||||16
1728663790000|2024-10-11 16:23:10|||||||||7
1728663820000|2024-10-11 16:23:40|||||||||7
1728663830000|2024-10-11 16:23:50|||||||||7
1728663840000|2024-10-11 16:24:00|||||||||1
1728663860000|2024-10-11 16:24:20|18797|18785|18799.5|18787.5|18799.5|18787.5|18797|18785|2
1728663870000|2024-10-11 16:24:30|18800.6|18788.6|18798.3|18786.3|18800.8|18788.8|18798.3|18786.3|13
1728663900000|2024-10-11 16:25:00|18796|18784|18796|18784|18796|18784|18796|18784|7
1728663920000|2024-10-11 16:25:20|||||||||1
1728663940000|2024-10-11 16:25:40|||||||||1
1728663950000|2024-10-11 16:25:50|||||||||1
1728663960000|2024-10-11 16:26:00|18793.5|18781.5|18793.5|18781.5|18793.5|18781.5|18793.5|18781.5|16
1728663970000|2024-10-11 16:26:10|||||||||4
1728663980000|2024-10-11 16:26:20|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|0
1728664000000|2024-10-11 16:26:40|18794|18782|18793.5|18781.5|18794|18782|18793.5|18781.5|4
1728664020000|2024-10-11 16:27:00|||||||||1
1728664030000|2024-10-11 16:27:10|||||||||1
1728664040000|2024-10-11 16:27:20|||||||||1
1728664050000|2024-10-11 16:27:30|||||||||1
1728664080000|2024-10-11 16:28:00|||||||||1
1728664090000|2024-10-11 16:28:10|18795.8|18783.8|18796|18784|18796|18784|18795.8|18783.8|12
1728664100000|2024-10-11 16:28:20|||||||||1
1728664110000|2024-10-11 16:28:30|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|5
1728664130000|2024-10-11 16:28:50|18796|18784|18796|18784|18796|18784|18796|18784|3
1728664140000|2024-10-11 16:29:00|||||||||2
1728664150000|2024-10-11 16:29:10|18794|18782|18794|18782|18794|18782|18794|18782|2
1728664160000|2024-10-11 16:29:20|18791.5|18779.5|18791.2|18779.2|18791.5|18779.5|18789|18777|19
1728664170000|2024-10-11 16:29:30|18791|18779|18791.2|18779.2|18791.2|18779.2|18791|18779|1
1728664180000|2024-10-11 16:29:40|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|25
1728664190000|2024-10-11 16:29:50|18788.7|18776.7|18786.5|18774.5|18788.7|18776.7|18786.2|18774.2|6
1728664200000|2024-10-11 16:30:00|18788.7|18776.7|18784.2|18772.2|18788.7|18776.7|18784.2|18772.2|38
1728664210000|2024-10-11 16:30:10|18786.2|18774.2|18787.5|18775.5|18788.5|18776.5|18786.2|18774.2|9
1728664220000|2024-10-11 16:30:20|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|5
1728664230000|2024-10-11 16:30:30|||||||||1
1728664240000|2024-10-11 16:30:40|18790.8|18778.8|18788.7|18776.7|18790.8|18778.8|18788.7|18776.7|13
1728664250000|2024-10-11 16:30:50|18790.2|18778.2|18791.2|18779.2|18791.2|18779.2|18790.2|18778.2|23
1728664270000|2024-10-11 16:31:10|18791.5|18779.5|18791|18779|18791.5|18779.5|18791|18779|3
1728664280000|2024-10-11 16:31:20|||||||||1
1728664290000|2024-10-11 16:31:30|18790|18778|18790|18778|18791|18779|18790|18778|4
1728664300000|2024-10-11 16:31:40|18791|18779|18791|18779|18791|18779|18791|18779|0
1728664310000|2024-10-11 16:31:50|18789|18777|18789|18777|18789|18777|18789|18777|2
1728664320000|2024-10-11 16:32:00|||||||||1
1728664330000|2024-10-11 16:32:10|18786.5|18774.5|18787.5|18775.5|18788.5|18776.5|18786.5|18774.5|9
1728664340000|2024-10-11 16:32:20|18788.5|18776.5|18787.5|18775.5|18788.5|18776.5|18787.5|18775.5|1
1728664350000|2024-10-11 16:32:30|18786.2|18774.2|18787.3|18775.3|18787.3|18775.3|18786.2|18774.2|1
1728664360000|2024-10-11 16:32:40|18786.2|18774.2|18787.5|18775.5|18787.5|18775.5|18786.2|18774.2|4
1728664370000|2024-10-11 16:32:50|18786.2|18774.2|18786.2|18774.2|18787.5|18775.5|18786.2|18774.2|2
1728664380000|2024-10-11 16:33:00|18788.5|18776.5|18790.6|18778.6|18790.6|18778.6|18788.5|18776.5|18
1728664390000|2024-10-11 16:33:10|18788.5|18776.5|18787.3|18775.3|18789.5|18777.5|18786.2|18774.2|6
1728664400000|2024-10-11 16:33:20|18786.2|18774.2|18788.5|18776.5|18788.5|18776.5|18786.2|18774.2|3
1728664410000|2024-10-11 16:33:30|18789.5|18777.5|18788.5|18776.5|18789.5|18777.5|18788.5|18776.5|2
1728664420000|2024-10-11 16:33:40|18789.5|18777.5|18790.6|18778.6|18790.6|18778.6|18789.5|18777.5|6
1728664430000|2024-10-11 16:33:50|||||||||10
1728664450000|2024-10-11 16:34:10|18789.3|18777.3|18790.6|18778.6|18790.6|18778.6|18789.3|18777.3|18
1728664480000|2024-10-11 16:34:40|||||||||1
1728664490000|2024-10-11 16:34:50|18792.6|18780.6|18792.6|18780.6|18792.6|18780.6|18792.6|18780.6|12
1728664500000|2024-10-11 16:35:00|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|17
1728664510000|2024-10-11 16:35:10|18788.3|18776.3|18787|18775|18788.3|18776.3|18787|18775|11
1728664520000|2024-10-11 16:35:20|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|18787|18775|1
1728664530000|2024-10-11 16:35:30|||||||||1
1728664540000|2024-10-11 16:35:40|18787|18775|18785.6|18773.6|18787|18775|18785.6|18773.6|8
1728664550000|2024-10-11 16:35:50|||||||||2
1728664560000|2024-10-11 16:36:00|||||||||6
1728664570000|2024-10-11 16:36:10|18786.8|18774.8|18785.6|18773.6|18786.8|18774.8|18785.6|18773.6|21
1728664580000|2024-10-11 16:36:20|18785.8|18773.8|18785.8|18773.8|18785.8|18773.8|18785.8|18773.8|1
1728664590000|2024-10-11 16:36:30|18787|18775|18788.3|18776.3|18788.3|18776.3|18787|18775|3
1728664610000|2024-10-11 16:36:50|||||||||9
1728664620000|2024-10-11 16:37:00|18788.1|18776.1|18788.1|18776.1|18788.3|18776.3|18788.1|18776.1|0
1728664630000|2024-10-11 16:37:10|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|18788.1|18776.1|0
1728664660000|2024-10-11 16:37:40|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|1
1728664670000|2024-10-11 16:37:50|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|1
1728664700000|2024-10-11 16:38:20|||||||||1
1728664710000|2024-10-11 16:38:30|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|0
1728664720000|2024-10-11 16:38:40|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|2
1728664730000|2024-10-11 16:38:50|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|9
1728664740000|2024-10-11 16:39:00|18791.6|18779.6|18788.1|18776.1|18792.6|18780.6|18788.1|18776.1|15
1728664750000|2024-10-11 16:39:10|18789.1|18777.1|18789.1|18777.1|18790.6|18778.6|18789.1|18777.1|10
1728664760000|2024-10-11 16:39:20|18788.1|18776.1|18786.6|18774.6|18788.1|18776.1|18786.6|18774.6|7
1728664770000|2024-10-11 16:39:30|18785.6|18773.6|18787.9|18775.9|18787.9|18775.9|18785.6|18773.6|7
1728664780000|2024-10-11 16:39:40|18786.6|18774.6|18788.9|18776.9|18788.9|18776.9|18786.6|18774.6|6
1728664790000|2024-10-11 16:39:50|18790.4|18778.4|18790.4|18778.4|18790.4|18778.4|18790.4|18778.4|0
1728664800000|2024-10-11 16:40:00|18792.4|18780.4|18791.4|18779.4|18792.4|18780.4|18791.4|18779.4|7
1728664810000|2024-10-11 16:40:10|18792.6|18780.6|18797.6|18785.6|18797.6|18785.6|18791.6|18779.6|16
1728664820000|2024-10-11 16:40:20|18797.9|18785.9|18796.6|18784.6|18797.9|18785.9|18796.6|18784.6|10
1728664830000|2024-10-11 16:40:30|18797.6|18785.6|18797.9|18785.9|18797.9|18785.9|18796.6|18784.6|0
1728664840000|2024-10-11 16:40:40|18799.1|18787.1|18802.6|18790.6|18802.6|18790.6|18799.1|18787.1|17
1728664850000|2024-10-11 16:40:50|18802.9|18790.9|18805.1|18793.1|18807.2|18795.2|18802.6|18790.6|23
1728664860000|2024-10-11 16:41:00|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|19
1728664870000|2024-10-11 16:41:10|18808.2|18796.2|18806|18794|18808.2|18796.2|18806|18794|26
1728664880000|2024-10-11 16:41:20|18804.9|18792.9|18804.7|18792.7|18804.9|18792.9|18804.7|18792.7|10
1728664890000|2024-10-11 16:41:30|18803.5|18791.5|18802.2|18790.2|18803.5|18791.5|18799.9|18787.9|18
1728664900000|2024-10-11 16:41:40|18803.2|18791.2|18804.5|18792.5|18804.5|18792.5|18803|18791|11
1728664910000|2024-10-11 16:41:50|18804.7|18792.7|18803.7|18791.7|18804.7|18792.7|18803.7|18791.7|9
1728664920000|2024-10-11 16:42:00|18802.6|18790.6|18802.4|18790.4|18803.7|18791.7|18802.4|18790.4|0
1728664930000|2024-10-11 16:42:10|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|18802.4|18790.4|0
1728664950000|2024-10-11 16:42:30|18802.4|18790.4|18802.4|18790.4|18802.4|18790.4|18802.4|18790.4|0
1728664970000|2024-10-11 16:42:50|18802.6|18790.6|18802.2|18790.2|18804.7|18792.7|18802.2|18790.2|6
1728664980000|2024-10-11 16:43:00|18802.4|18790.4|18801.2|18789.2|18802.4|18790.4|18801.2|18789.2|9
1728664990000|2024-10-11 16:43:10|18800.1|18788.1|18801.4|18789.4|18801.4|18789.4|18800.1|18788.1|3
1728665000000|2024-10-11 16:43:20|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|1
1728665030000|2024-10-11 16:43:50|||||||||1
1728665050000|2024-10-11 16:44:10|18800.6|18788.6|18798.1|18786.1|18800.6|18788.6|18798.1|18786.1|21
1728665060000|2024-10-11 16:44:20|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|2
1728665080000|2024-10-11 16:44:40|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|0
1728665090000|2024-10-11 16:44:50|18797.1|18785.1|18798.5|18786.5|18798.5|18786.5|18796|18784|5
1728665110000|2024-10-11 16:45:10|||||||||3
1728665120000|2024-10-11 16:45:20|18798.3|18786.3|18796|18784|18798.3|18786.3|18796|18784|9
1728665130000|2024-10-11 16:45:30|18795.8|18783.8|18794.8|18782.8|18795.8|18783.8|18794.8|18782.8|6
1728665140000|2024-10-11 16:45:40|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|0
1728665180000|2024-10-11 16:46:20|18794.8|18782.8|18794.8|18782.8|18795.8|18783.8|18794.8|18782.8|6
1728665190000|2024-10-11 16:46:30|18795.8|18783.8|18794.8|18782.8|18795.8|18783.8|18794.8|18782.8|1
1728665200000|2024-10-11 16:46:40|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|1
1728665220000|2024-10-11 16:47:00|18798.3|18786.3|18798.3|18786.3|18798.3|18786.3|18798.3|18786.3|15
1728665240000|2024-10-11 16:47:20|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|18796|18784|9
1728665250000|2024-10-11 16:47:30|18798.3|18786.3|18800.6|18788.6|18800.6|18788.6|18798.1|18786.1|3
1728665260000|2024-10-11 16:47:40|||||||||4
1728665270000|2024-10-11 16:47:50|18799.3|18787.3|18799.3|18787.3|18799.3|18787.3|18798.3|18786.3|3
1728665280000|2024-10-11 16:48:00|18798.1|18786.1|18797.9|18785.9|18798.1|18786.1|18797.9|18785.9|7
1728665300000|2024-10-11 16:48:20|18799.1|18787.1|18797.9|18785.9|18799.1|18787.1|18797.9|18785.9|7
1728665320000|2024-10-11 16:48:40|18797.6|18785.6|18797.6|18785.6|18797.6|18785.6|18797.6|18785.6|1
1728665330000|2024-10-11 16:48:50|18797.9|18785.9|18797.9|18785.9|18799.1|18787.1|18797.9|18785.9|8
1728665340000|2024-10-11 16:49:00|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|0
1728665350000|2024-10-11 16:49:10|18799.3|18787.3|18799.3|18787.3|18800.4|18788.4|18799.3|18787.3|3
1728665360000|2024-10-11 16:49:20|18800.4|18788.4|18800.4|18788.4|18800.4|18788.4|18800.4|18788.4|3
1728665380000|2024-10-11 16:49:40|||||||||2
1728665400000|2024-10-11 16:50:00|18801.4|18789.4|18800.4|18788.4|18801.4|18789.4|18800.4|18788.4|1
1728665410000|2024-10-11 16:50:10|18799.3|18787.3|18798.3|18786.3|18799.3|18787.3|18798.3|18786.3|5
1728665420000|2024-10-11 16:50:20|18799.3|18787.3|18798.1|18786.1|18799.3|18787.3|18798.1|18786.1|5
1728665450000|2024-10-11 16:50:50|18793.5|18781.5|18793.5|18781.5|18793.5|18781.5|18793.5|18781.5|3
1728665470000|2024-10-11 16:51:10|||||||||1
1728665490000|2024-10-11 16:51:30|||||||||1
1728665500000|2024-10-11 16:51:40|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|4
1728665520000|2024-10-11 16:52:00|18791|18779|18792.3|18780.3|18792.3|18780.3|18791|18779|36
1728665530000|2024-10-11 16:52:10|18792.5|18780.5|18791.2|18779.2|18792.5|18780.5|18791.2|18779.2|4
1728665540000|2024-10-11 16:52:20|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|9
1728665550000|2024-10-11 16:52:30|18792.3|18780.3|18792.3|18780.3|18793.5|18781.5|18792.3|18780.3|2
1728665560000|2024-10-11 16:52:40|18793.3|18781.3|18792.1|18780.1|18793.3|18781.3|18791|18779|0
1728665570000|2024-10-11 16:52:50|18791|18779|18790.8|18778.8|18791|18779|18790.8|18778.8|7
1728665580000|2024-10-11 16:53:00|18790.6|18778.6|18790.6|18778.6|18790.8|18778.8|18789.6|18777.6|2
1728665590000|2024-10-11 16:53:10|18788.5|18776.5|18788.3|18776.3|18788.5|18776.5|18788.3|18776.3|1
1728665600000|2024-10-11 16:53:20|||||||||4
1728665610000|2024-10-11 16:53:30|18786.2|18774.2|18786|18774|18786.2|18774.2|18786|18774|6
1728665630000|2024-10-11 16:53:50|18785.8|18773.8|18786|18774|18786|18774|18785.8|18773.8|13
1728665640000|2024-10-11 16:54:00|18783.5|18771.5|18783.5|18771.5|18783.5|18771.5|18783.5|18771.5|12
1728665660000|2024-10-11 16:54:20|18783.3|18771.3|18781.2|18769.2|18783.3|18771.3|18781|18769|10
1728665670000|2024-10-11 16:54:30|18780.8|18768.8|18780.6|18768.6|18781.8|18769.8|18780.6|18768.6|11
1728665680000|2024-10-11 16:54:40|||||||||2
1728665700000|2024-10-11 16:55:00|18780.8|18768.8|18780.8|18768.8|18780.8|18768.8|18780.8|18768.8|0
1728665710000|2024-10-11 16:55:10|18780.6|18768.6|18780.6|18768.6|18780.6|18768.6|18780.6|18768.6|1
1728665720000|2024-10-11 16:55:20|||||||||1
1728665730000|2024-10-11 16:55:30|18780.8|18768.8|18780.8|18768.8|18780.8|18768.8|18780.8|18768.8|6
1728665740000|2024-10-11 16:55:40|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|8
1728665750000|2024-10-11 16:55:50|||||||||2
1728665760000|2024-10-11 16:56:00|18782.1|18770.1|18781.8|18769.8|18782.1|18770.1|18781.8|18769.8|1
1728665770000|2024-10-11 16:56:10|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|2
1728665790000|2024-10-11 16:56:30|18780.8|18768.8|18782.1|18770.1|18782.9|18770.9|18780.8|18768.8|11
1728665800000|2024-10-11 16:56:40|18781.8|18769.8|18785.4|18773.4|18785.4|18773.4|18781.8|18769.8|1
1728665810000|2024-10-11 16:56:50|18787.4|18775.4|18786.4|18774.4|18787.4|18775.4|18786.4|18774.4|8
1728665820000|2024-10-11 16:57:00|18787.9|18775.9|18787.9|18775.9|18787.9|18775.9|18787.7|18775.7|3
1728665830000|2024-10-11 16:57:10|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|0
1728665840000|2024-10-11 16:57:20|18787.9|18775.9|18787.9|18775.9|18787.9|18775.9|18787.9|18775.9|5
1728665850000|2024-10-11 16:57:30|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|0
1728665860000|2024-10-11 16:57:40|||||||||1
1728665870000|2024-10-11 16:57:50|18787.9|18775.9|18787.7|18775.7|18787.9|18775.9|18787.7|18775.7|4
1728665890000|2024-10-11 16:58:10|18786.4|18774.4|18787.7|18775.7|18787.7|18775.7|18786.4|18774.4|2
1728665900000|2024-10-11 16:58:20|18788.9|18776.9|18790.2|18778.2|18790.2|18778.2|18788.9|18776.9|7
1728665910000|2024-10-11 16:58:30|18787.7|18775.7|18787.9|18775.9|18787.9|18775.9|18787.7|18775.7|12
1728665920000|2024-10-11 16:58:40|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|3
1728665940000|2024-10-11 16:59:00|18787.4|18775.4|18783.9|18771.9|18787.4|18775.4|18783.9|18771.9|12
1728665960000|2024-10-11 16:59:20|18782.9|18770.9|18784.1|18772.1|18784.1|18772.1|18782.9|18770.9|3
1728665970000|2024-10-11 16:59:30|18783.1|18771.1|18784.3|18772.3|18784.3|18772.3|18783.1|18771.1|7
1728665980000|2024-10-11 16:59:40|18784.1|18772.1|18783.9|18771.9|18785.4|18773.4|18782.9|18770.9|4
1728665990000|2024-10-11 16:59:50|18785.4|18773.4|18785.4|18773.4|18785.4|18773.4|18785.4|18773.4|3
1728666000000|2024-10-11 17:00:00|18782.9|18770.9|18782.9|18770.9|18784.3|18772.3|18782.9|18770.9|6
1728666010000|2024-10-11 17:00:10|18785.4|18773.4|18785.4|18773.4|18785.4|18773.4|18785.4|18773.4|6
1728666020000|2024-10-11 17:00:20|18787.7|18775.7|18787.9|18775.9|18787.9|18775.9|18786.4|18774.4|11
1728666030000|2024-10-11 17:00:30|18786|18774|18786|18774|18786|18774|18786|18774|10
1728666040000|2024-10-11 17:00:40|||||||||2
1728666060000|2024-10-11 17:01:00|18783.8|18771.8|18784.8|18772.8|18784.8|18772.8|18783.8|18771.8|3
1728666070000|2024-10-11 17:01:10|18783.8|18771.8|18786|18774|18786|18774|18783.8|18771.8|4
1728666080000|2024-10-11 17:01:20|18787.3|18775.3|18787.3|18775.3|18787.3|18775.3|18787.3|18775.3|7
1728666090000|2024-10-11 17:01:30|18788.8|18776.8|18788.5|18776.5|18788.8|18776.8|18788.5|18776.5|0
1728666100000|2024-10-11 17:01:40|||||||||1
1728666110000|2024-10-11 17:01:50|||||||||1
1728666120000|2024-10-11 17:02:00|||||||||4
1728666130000|2024-10-11 17:02:10|18788.3|18776.3|18788.5|18776.5|18788.5|18776.5|18787.3|18775.3|5
1728666140000|2024-10-11 17:02:20|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|9
1728666150000|2024-10-11 17:02:30|||||||||1
1728666170000|2024-10-11 17:02:50|||||||||1
1728666180000|2024-10-11 17:03:00|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|18786.3|18774.3|3
1728666190000|2024-10-11 17:03:10|18783.8|18771.8|18784.8|18772.8|18784.8|18772.8|18783.8|18771.8|9
1728666200000|2024-10-11 17:03:20|18786|18774|18786|18774|18786|18774|18784.8|18772.8|3
1728666210000|2024-10-11 17:03:30|||||||||2
1728666230000|2024-10-11 17:03:50|18785|18773|18786|18774|18786|18774|18783.5|18771.5|49
1728666240000|2024-10-11 17:04:00|18785.8|18773.8|18782.3|18770.3|18785.8|18773.8|18782.3|18770.3|4
1728666250000|2024-10-11 17:04:10|18781.3|18769.3|18783.8|18771.8|18783.8|18771.8|18781.3|18769.3|3
1728666260000|2024-10-11 17:04:20|18784.8|18772.8|18784.8|18772.8|18784.8|18772.8|18784.8|18772.8|2
1728666270000|2024-10-11 17:04:30|18785.8|18773.8|18786.3|18774.3|18786.3|18774.3|18785.8|18773.8|3
1728666290000|2024-10-11 17:04:50|18786|18774|18783.8|18771.8|18786|18774|18783.8|18771.8|5
1728666300000|2024-10-11 17:05:00|18785.8|18773.8|18786.3|18774.3|18787.3|18775.3|18784.8|18772.8|8
1728666340000|2024-10-11 17:05:40|||||||||7
1728666360000|2024-10-11 17:06:00|18786|18774|18784|18772|18786|18774|18784|18772|6
1728666380000|2024-10-11 17:06:20|18782.7|18770.7|18783.8|18771.8|18784.8|18772.8|18782.7|18770.7|11
1728666390000|2024-10-11 17:06:30|18784|18772|18785|18773|18786|18774|18784|18772|2
1728666400000|2024-10-11 17:06:40|18786|18774|18784|18772|18786|18774|18784|18772|1
1728666410000|2024-10-11 17:06:50|18785|18773|18785|18773|18785|18773|18785|18773|4
1728666420000|2024-10-11 17:07:00|18784|18772|18783.8|18771.8|18784|18772|18783.8|18771.8|0
1728666430000|2024-10-11 17:07:10|18785|18773|18791.3|18779.3|18791.3|18779.3|18784.8|18772.8|8
1728666460000|2024-10-11 17:07:40|18792.3|18780.3|18791.3|18779.3|18792.3|18780.3|18791.3|18779.3|5
1728666470000|2024-10-11 17:07:50|18791|18779|18791.3|18779.3|18791.3|18779.3|18791|18779|3
1728666480000|2024-10-11 17:08:00|18789|18777|18791.3|18779.3|18791.3|18779.3|18789|18777|3
1728666490000|2024-10-11 17:08:10|18791|18779|18791.3|18779.3|18791.3|18779.3|18788.8|18776.8|5
1728666520000|2024-10-11 17:08:40|||||||||3
1728666530000|2024-10-11 17:08:50|||||||||1
1728666560000|2024-10-11 17:09:20|18791|18779|18790.2|18778.2|18791.3|18779.3|18789|18777|9
1728666570000|2024-10-11 17:09:30|18791.3|18779.3|18791.3|18779.3|18791.5|18779.5|18790.2|18778.2|3
1728666580000|2024-10-11 17:09:40|18791|18779|18791.3|18779.3|18791.3|18779.3|18789.2|18777.2|11
1728666590000|2024-10-11 17:09:50|18790.2|18778.2|18790|18778|18791.3|18779.3|18790|18778|1
1728666600000|2024-10-11 17:10:00|18789|18777|18789|18777|18789|18777|18789|18777|3
1728666610000|2024-10-11 17:10:10|18787.3|18775.3|18787.7|18775.7|18788.8|18776.8|18786.5|18774.5|10
1728666620000|2024-10-11 17:10:20|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|18787.7|18775.7|2
1728666660000|2024-10-11 17:11:00|18787.7|18775.7|18788.8|18776.8|18788.8|18776.8|18787.7|18775.7|4
1728666670000|2024-10-11 17:11:10|18789|18777|18787.7|18775.7|18789|18777|18787.7|18775.7|1
1728666680000|2024-10-11 17:11:20|18787.5|18775.5|18786.5|18774.5|18787.5|18775.5|18786.5|18774.5|0
1728666700000|2024-10-11 17:11:40|||||||||2
1728666720000|2024-10-11 17:12:00|18786.7|18774.7|18786.5|18774.5|18787.7|18775.7|18786.5|18774.5|6
1728666730000|2024-10-11 17:12:10|18787.5|18775.5|18787.5|18775.5|18788.5|18776.5|18787.5|18775.5|4
1728666740000|2024-10-11 17:12:20|18788.5|18776.5|18788.8|18776.8|18788.8|18776.8|18787.5|18775.5|3
1728666750000|2024-10-11 17:12:30|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|3
1728666760000|2024-10-11 17:12:40|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|1
1728666780000|2024-10-11 17:13:00|18787.5|18775.5|18788.5|18776.5|18788.5|18776.5|18787.5|18775.5|0
1728666790000|2024-10-11 17:13:10|18787.5|18775.5|18788.8|18776.8|18788.8|18776.8|18787.5|18775.5|4
1728666800000|2024-10-11 17:13:20|18786.7|18774.7|18789|18777|18789|18777|18786.7|18774.7|32
1728666810000|2024-10-11 17:13:30|18787.9|18775.9|18787.9|18775.9|18789|18777|18787.9|18775.9|3
1728666820000|2024-10-11 17:13:40|18789|18777|18789|18777|18789|18777|18787.9|18775.9|0
1728666830000|2024-10-11 17:13:50|18787.9|18775.9|18787.9|18775.9|18787.9|18775.9|18786.9|18774.9|2
1728666840000|2024-10-11 17:14:00|18789|18777|18787.9|18775.9|18789|18777|18787.9|18775.9|3
1728666850000|2024-10-11 17:14:10|||||||||1
1728666860000|2024-10-11 17:14:20|18789|18777|18789|18777|18789|18777|18787.9|18775.9|2
1728666870000|2024-10-11 17:14:30|18787.9|18775.9|18787.9|18775.9|18787.9|18775.9|18787.9|18775.9|2
1728666880000|2024-10-11 17:14:40|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|0
1728666890000|2024-10-11 17:14:50|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|28
1728666910000|2024-10-11 17:15:10|18782.1|18770.1|18783.4|18771.4|18784.4|18772.4|18781.9|18769.9|19
1728666920000|2024-10-11 17:15:20|18784.4|18772.4|18782.4|18770.4|18784.4|18772.4|18782.1|18770.1|3
1728666930000|2024-10-11 17:15:30|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|4
1728666940000|2024-10-11 17:15:40|18782.1|18770.1|18782.1|18770.1|18782.1|18770.1|18782.1|18770.1|5
1728666950000|2024-10-11 17:15:50|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|1
1728666960000|2024-10-11 17:16:00|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|15
1728666970000|2024-10-11 17:16:10|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|2
1728667000000|2024-10-11 17:16:40|18784.6|18772.6|18784.4|18772.4|18784.6|18772.6|18784.4|18772.4|1
1728667020000|2024-10-11 17:17:00|18782.4|18770.4|18781.1|18769.1|18782.4|18770.4|18779.9|18767.9|23
1728667030000|2024-10-11 17:17:10|18782.1|18770.1|18781.1|18769.1|18782.4|18770.4|18781.1|18769.1|0
1728667040000|2024-10-11 17:17:20|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|4
1728667050000|2024-10-11 17:17:30|||||||||2
1728667060000|2024-10-11 17:17:40|18783.4|18771.4|18783.4|18771.4|18783.4|18771.4|18783.4|18771.4|3
1728667080000|2024-10-11 17:18:00|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|1
1728667100000|2024-10-11 17:18:20|18783.4|18771.4|18783.4|18771.4|18783.4|18771.4|18782.4|18770.4|4
1728667110000|2024-10-11 17:18:30|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|18783.4|18771.4|0
1728667140000|2024-10-11 17:19:00|18784.6|18772.6|18784.4|18772.4|18784.6|18772.6|18784.4|18772.4|3
1728667150000|2024-10-11 17:19:10|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|0
1728667160000|2024-10-11 17:19:20|18782.4|18770.4|18779.6|18767.6|18782.4|18770.4|18779.6|18767.6|15
1728667170000|2024-10-11 17:19:30|18780.7|18768.7|18781.9|18769.9|18781.9|18769.9|18780.7|18768.7|3
1728667180000|2024-10-11 17:19:40|18781.7|18769.7|18781.9|18769.9|18781.9|18769.9|18781.7|18769.7|1
1728667190000|2024-10-11 17:19:50|||||||||3
1728667200000|2024-10-11 17:20:00|18783.2|18771.2|18783.2|18771.2|18783.2|18771.2|18783.2|18771.2|1
1728667210000|2024-10-11 17:20:10|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|1
1728667220000|2024-10-11 17:20:20|18784.6|18772.6|18784.4|18772.4|18784.6|18772.6|18784.4|18772.4|1
1728667230000|2024-10-11 17:20:30|18784.6|18772.6|18785.7|18773.7|18786.7|18774.7|18784.6|18772.6|7
1728667240000|2024-10-11 17:20:40|||||||||1
1728667250000|2024-10-11 17:20:50|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|0
1728667260000|2024-10-11 17:21:00|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|0
1728667270000|2024-10-11 17:21:10|18784.6|18772.6|18784.4|18772.4|18784.6|18772.6|18784.4|18772.4|1
1728667280000|2024-10-11 17:21:20|||||||||1
1728667290000|2024-10-11 17:21:30|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|21
1728667320000|2024-10-11 17:22:00|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|11
1728667330000|2024-10-11 17:22:10|||||||||1
1728667350000|2024-10-11 17:22:30|18783.4|18771.4|18784.4|18772.4|18784.4|18772.4|18783.2|18771.2|3
1728667360000|2024-10-11 17:22:40|18783.2|18771.2|18784.4|18772.4|18784.4|18772.4|18783.2|18771.2|5
1728667370000|2024-10-11 17:22:50|18784.2|18772.2|18783.2|18771.2|18784.2|18772.2|18783.2|18771.2|2
1728667380000|2024-10-11 17:23:00|18782.1|18770.1|18781.9|18769.9|18783.2|18771.2|18781.9|18769.9|1
1728667410000|2024-10-11 17:23:30|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|1
1728667420000|2024-10-11 17:23:40|||||||||2
1728667460000|2024-10-11 17:24:20|||||||||2
1728667470000|2024-10-11 17:24:30|18786.7|18774.7|18789.2|18777.2|18789.2|18777.2|18786.7|18774.7|4
1728667480000|2024-10-11 17:24:40|18789.4|18777.4|18791.5|18779.5|18791.5|18779.5|18789.4|18777.4|10
1728667490000|2024-10-11 17:24:50|||||||||1
1728667500000|2024-10-11 17:25:00|18789.2|18777.2|18789.2|18777.2|18790.2|18778.2|18789.2|18777.2|7
1728667520000|2024-10-11 17:25:20|18790.2|18778.2|18790.2|18778.2|18790.2|18778.2|18790.2|18778.2|1
1728667530000|2024-10-11 17:25:30|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|0
1728667550000|2024-10-11 17:25:50|18787.7|18775.7|18786.7|18774.7|18787.7|18775.7|18786.7|18774.7|9
1728667560000|2024-10-11 17:26:00|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|18786.5|18774.5|2
1728667570000|2024-10-11 17:26:10|||||||||1
1728667580000|2024-10-11 17:26:20|18786.9|18774.9|18788|18776|18788|18776|18786.9|18774.9|4
1728667590000|2024-10-11 17:26:30|18786.9|18774.9|18789|18777|18789|18777|18786.9|18774.9|4
1728667600000|2024-10-11 17:26:40|18789.2|18777.2|18789|18777|18789.2|18777.2|18789|18777|1
1728667610000|2024-10-11 17:26:50|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|18790.5|18778.5|3
1728667630000|2024-10-11 17:27:10|||||||||2
1728667650000|2024-10-11 17:27:30|||||||||1
1728667680000|2024-10-11 17:28:00|18789|18777|18789|18777|18789|18777|18789|18777|15
1728667700000|2024-10-11 17:28:20|||||||||3
1728667710000|2024-10-11 17:28:30|||||||||1
1728667730000|2024-10-11 17:28:50|18785.5|18773.5|18786.5|18774.5|18786.5|18774.5|18785.5|18773.5|2
1728667740000|2024-10-11 17:29:00|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18784.4|18772.4|8
1728667750000|2024-10-11 17:29:10|||||||||1
1728667760000|2024-10-11 17:29:20|18784.4|18772.4|18784.2|18772.2|18784.4|18772.4|18782.7|18770.7|8
1728667770000|2024-10-11 17:29:30|18785.5|18773.5|18784.2|18772.2|18785.5|18773.5|18784.2|18772.2|4
1728667780000|2024-10-11 17:29:40|18783|18771|18781.5|18769.5|18784|18772|18781.5|18769.5|6
1728667790000|2024-10-11 17:29:50|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|18780.2|18768.2|9
1728667800000|2024-10-11 17:30:00|18779|18767|18781.5|18769.5|18781.5|18769.5|18779|18767|0
1728667810000|2024-10-11 17:30:10|18780.5|18768.5|18781.5|18769.5|18781.5|18769.5|18780.5|18768.5|3
1728667820000|2024-10-11 17:30:20|18780.5|18768.5|18781.5|18769.5|18781.5|18769.5|18780.5|18768.5|2
1728667850000|2024-10-11 17:30:50|||||||||3
1728667860000|2024-10-11 17:31:00|18782.7|18770.7|18781.5|18769.5|18782.7|18770.7|18781.5|18769.5|15
1728667880000|2024-10-11 17:31:20|18782.7|18770.7|18784.2|18772.2|18784.2|18772.2|18782.7|18770.7|5
1728667890000|2024-10-11 17:31:30|18783|18771|18783|18771|18783|18771|18783|18771|8
1728667900000|2024-10-11 17:31:40|18784|18772|18784|18772|18784|18772|18784|18772|0
1728667910000|2024-10-11 17:31:50|18781.5|18769.5|18781.5|18769.5|18781.5|18769.5|18781.5|18769.5|8
1728667920000|2024-10-11 17:32:00|18779.4|18767.4|18779.2|18767.2|18779.4|18767.4|18779.2|18767.2|6
1728667930000|2024-10-11 17:32:10|||||||||1
1728667940000|2024-10-11 17:32:20|18779|18767|18779|18767|18779|18767|18779|18767|0
1728667950000|2024-10-11 17:32:30|||||||||2
1728667960000|2024-10-11 17:32:40|18781.5|18769.5|18780.2|18768.2|18781.7|18769.7|18780.2|18768.2|14
1728667970000|2024-10-11 17:32:50|18779.2|18767.2|18779.2|18767.2|18779.2|18767.2|18779.2|18767.2|5
1728667980000|2024-10-11 17:33:00|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|5
1728667990000|2024-10-11 17:33:10|18776.5|18764.5|18775.5|18763.5|18776.5|18764.5|18774.4|18762.4|13
1728668000000|2024-10-11 17:33:20|18774.4|18762.4|18775.5|18763.5|18775.5|18763.5|18774.4|18762.4|1
1728668010000|2024-10-11 17:33:30|18774.4|18762.4|18774|18762|18774.4|18762.4|18774|18762|2
1728668030000|2024-10-11 17:33:50|||||||||1
1728668050000|2024-10-11 17:34:10|||||||||2
1728668060000|2024-10-11 17:34:20|||||||||1
1728668070000|2024-10-11 17:34:30|||||||||3
1728668090000|2024-10-11 17:34:50|18771.9|18759.9|18771.7|18759.7|18771.9|18759.9|18771.7|18759.7|16
1728668100000|2024-10-11 17:35:00|18773.8|18761.8|18774|18762|18774|18762|18773.8|18761.8|7
1728668110000|2024-10-11 17:35:10|||||||||1
1728668120000|2024-10-11 17:35:20|||||||||4
1728668130000|2024-10-11 17:35:30|18771.7|18759.7|18769.2|18757.2|18772.7|18760.7|18769.2|18757.2|8
1728668140000|2024-10-11 17:35:40|18771.5|18759.5|18771.5|18759.5|18771.5|18759.5|18770.2|18758.2|3
1728668160000|2024-10-11 17:36:00|18771.7|18759.7|18771.9|18759.9|18774|18762|18771.7|18759.7|7
1728668180000|2024-10-11 17:36:20|18771.5|18759.5|18775|18763|18775|18763|18770.2|18758.2|17
1728668190000|2024-10-11 17:36:30|18774|18762|18773.8|18761.8|18774|18762|18773.8|18761.8|4
1728668200000|2024-10-11 17:36:40|18775|18763|18774|18762|18776.1|18764.1|18774|18762|26
1728668210000|2024-10-11 17:36:50|||||||||4
1728668220000|2024-10-11 17:37:00|18773.8|18761.8|18774|18762|18774|18762|18773.8|18761.8|26
1728668230000|2024-10-11 17:37:10|18773.6|18761.6|18773.6|18761.6|18775|18763|18773.6|18761.6|17
1728668240000|2024-10-11 17:37:20|18773.8|18761.8|18773.6|18761.6|18773.8|18761.8|18773.6|18761.6|15
1728668250000|2024-10-11 17:37:30|||||||||9
1728668260000|2024-10-11 17:37:40|||||||||1
1728668270000|2024-10-11 17:37:50|||||||||17
1728668280000|2024-10-11 17:38:00|18774|18762|18770.2|18758.2|18774|18762|18770.2|18758.2|15
1728668290000|2024-10-11 17:38:10|18770.5|18758.5|18771.7|18759.7|18771.7|18759.7|18770.5|18758.5|2
1728668300000|2024-10-11 17:38:20|18771.5|18759.5|18769.4|18757.4|18771.5|18759.5|18769.4|18757.4|31
1728668310000|2024-10-11 17:38:30|18771.7|18759.7|18771.9|18759.9|18771.9|18759.9|18771.7|18759.7|4
1728668320000|2024-10-11 17:38:40|||||||||7
1728668330000|2024-10-11 17:38:50|18771.7|18759.7|18771.9|18759.9|18771.9|18759.9|18771.7|18759.7|20
1728668340000|2024-10-11 17:39:00|||||||||1
1728668350000|2024-10-11 17:39:10|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|43
1728668360000|2024-10-11 17:39:20|18773.6|18761.6|18772.4|18760.4|18773.6|18761.6|18772.4|18760.4|2
1728668370000|2024-10-11 17:39:30|18772.8|18760.8|18775.1|18763.1|18776.1|18764.1|18772.8|18760.8|11
1728668380000|2024-10-11 17:39:40|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|18776.1|18764.1|20
1728668390000|2024-10-11 17:39:50|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|18774.9|18762.9|10
1728668400000|2024-10-11 17:40:00|18776.1|18764.1|18777.6|18765.6|18777.6|18765.6|18776.1|18764.1|3
1728668420000|2024-10-11 17:40:20|18779.7|18767.7|18778.6|18766.6|18779.7|18767.7|18778.6|18766.6|8
1728668430000|2024-10-11 17:40:30|18779.7|18767.7|18778.8|18766.8|18779.9|18767.9|18777.8|18765.8|3
1728668440000|2024-10-11 17:40:40|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|2
1728668460000|2024-10-11 17:41:00|18775.8|18763.8|18774.3|18762.3|18775.8|18763.8|18774.3|18762.3|5
1728668470000|2024-10-11 17:41:10|18773.3|18761.3|18774.5|18762.5|18775.5|18763.5|18773.3|18761.3|8
1728668480000|2024-10-11 17:41:20|18773.3|18761.3|18773|18761|18773.3|18761.3|18772|18760|5
1728668490000|2024-10-11 17:41:30|18772|18760|18772|18760|18772|18760|18772|18760|2
1728668500000|2024-10-11 17:41:40|18771.8|18759.8|18772.8|18760.8|18772.8|18760.8|18771.8|18759.8|3
1728668510000|2024-10-11 17:41:50|18770.5|18758.5|18770.5|18758.5|18770.5|18758.5|18770.5|18758.5|14
1728668520000|2024-10-11 17:42:00|18770.3|18758.3|18771.6|18759.6|18771.6|18759.6|18770.3|18758.3|11
1728668530000|2024-10-11 17:42:10|18772.6|18760.6|18772.8|18760.8|18773|18761|18771.8|18759.8|12
1728668540000|2024-10-11 17:42:20|18774.3|18762.3|18773|18761|18774.3|18762.3|18773|18761|1
1728668550000|2024-10-11 17:42:30|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|1
1728668560000|2024-10-11 17:42:40|18773|18761|18772|18760|18773|18761|18772|18760|0
1728668570000|2024-10-11 17:42:50|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|36
1728668580000|2024-10-11 17:43:00|18774.7|18762.7|18774.9|18762.9|18776.1|18764.1|18773.6|18761.6|2
1728668590000|2024-10-11 17:43:10|||||||||1
1728668600000|2024-10-11 17:43:20|||||||||2
1728668610000|2024-10-11 17:43:30|||||||||2
1728668620000|2024-10-11 17:43:40|18776.1|18764.1|18774.9|18762.9|18776.1|18764.1|18774.9|18762.9|3
1728668630000|2024-10-11 17:43:50|18775.1|18763.1|18777.4|18765.4|18777.4|18765.4|18775.1|18763.1|4
1728668640000|2024-10-11 17:44:00|||||||||1
1728668650000|2024-10-11 17:44:10|||||||||6
1728668660000|2024-10-11 17:44:20|||||||||5
1728668670000|2024-10-11 17:44:30|||||||||6
1728668680000|2024-10-11 17:44:40|18777.6|18765.6|18777.4|18765.4|18777.6|18765.6|18777.4|18765.4|22
1728668690000|2024-10-11 17:44:50|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18776.6|18764.6|3
1728668700000|2024-10-11 17:45:00|18776.6|18764.6|18776.6|18764.6|18776.6|18764.6|18776.6|18764.6|2
1728668710000|2024-10-11 17:45:10|||||||||1
1728668720000|2024-10-11 17:45:20|18775.3|18763.3|18771.6|18759.6|18777.6|18765.6|18770.3|18758.3|28
1728668730000|2024-10-11 17:45:30|18772.6|18760.6|18771.6|18759.6|18774.9|18762.9|18771.3|18759.3|14
1728668740000|2024-10-11 17:45:40|18772.6|18760.6|18770.3|18758.3|18772.6|18760.6|18770.1|18758.1|9
1728668750000|2024-10-11 17:45:50|||||||||1
1728668760000|2024-10-11 17:46:00|||||||||1
1728668770000|2024-10-11 17:46:10|18769.9|18757.9|18767.6|18755.6|18769.9|18757.9|18767.6|18755.6|12
1728668780000|2024-10-11 17:46:20|18767.4|18755.4|18768.6|18756.6|18768.6|18756.6|18767.4|18755.4|6
1728668790000|2024-10-11 17:46:30|18771.9|18759.9|18772.2|18760.2|18772.4|18760.4|18769.7|18757.7|25
1728668800000|2024-10-11 17:46:40|18771.1|18759.1|18772.6|18760.6|18772.6|18760.6|18771.1|18759.1|9
1728668810000|2024-10-11 17:46:50|18774.7|18762.7|18773.2|18761.2|18774.7|18762.7|18772.2|18760.2|3
1728668820000|2024-10-11 17:47:00|18772.2|18760.2|18774.7|18762.7|18774.7|18762.7|18772.2|18760.2|12
1728668830000|2024-10-11 17:47:10|18772.6|18760.6|18772.6|18760.6|18773.6|18761.6|18772.6|18760.6|19
1728668840000|2024-10-11 17:47:20|||||||||1
1728668850000|2024-10-11 17:47:30|||||||||2
1728668860000|2024-10-11 17:47:40|18771.6|18759.6|18771.4|18759.4|18771.6|18759.6|18771.4|18759.4|10
1728668870000|2024-10-11 17:47:50|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|1
1728668880000|2024-10-11 17:48:00|||||||||8
1728668890000|2024-10-11 17:48:10|||||||||2
1728668900000|2024-10-11 17:48:20|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|3
1728668910000|2024-10-11 17:48:30|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|28
1728668920000|2024-10-11 17:48:40|||||||||4
1728668930000|2024-10-11 17:48:50|||||||||1
1728668940000|2024-10-11 17:49:00|||||||||2
1728668950000|2024-10-11 17:49:10|||||||||9
1728668960000|2024-10-11 17:49:20|||||||||5
1728668970000|2024-10-11 17:49:30|||||||||3
1728668980000|2024-10-11 17:49:40|||||||||1
1728668990000|2024-10-11 17:49:50|||||||||2
1728669000000|2024-10-11 17:50:00|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|7
1728669010000|2024-10-11 17:50:10|18772.4|18760.4|18772.6|18760.6|18772.8|18760.8|18772.4|18760.4|13
1728669020000|2024-10-11 17:50:20|18773.9|18761.9|18772.8|18760.8|18773.9|18761.9|18772.6|18760.6|0
1728669030000|2024-10-11 17:50:30|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.1|18758.1|5
1728669040000|2024-10-11 17:50:40|||||||||1
1728669050000|2024-10-11 17:50:50|18770.1|18758.1|18765.1|18753.1|18770.1|18758.1|18765.1|18753.1|27
1728669060000|2024-10-11 17:51:00|18762.8|18750.8|18764.1|18752.1|18765.3|18753.3|18762.8|18750.8|18
1728669070000|2024-10-11 17:51:10|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|18762.8|18750.8|9
1728669080000|2024-10-11 17:51:20|18764.1|18752.1|18765.3|18753.3|18765.3|18753.3|18764.1|18752.1|4
1728669090000|2024-10-11 17:51:30|||||||||8
1728669100000|2024-10-11 17:51:40|18766.6|18754.6|18765.3|18753.3|18766.6|18754.6|18765.3|18753.3|4
1728669110000|2024-10-11 17:51:50|18766.4|18754.4|18766.4|18754.4|18767.4|18755.4|18765.3|18753.3|13
1728669120000|2024-10-11 17:52:00|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|2
1728669130000|2024-10-11 17:52:10|18767.6|18755.6|18767.8|18755.8|18767.8|18755.8|18767.6|18755.6|10
1728669140000|2024-10-11 17:52:20|18768.9|18756.9|18767.8|18755.8|18768.9|18756.9|18767.8|18755.8|5
1728669150000|2024-10-11 17:52:30|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|0
1728669160000|2024-10-11 17:52:40|||||||||3
1728669170000|2024-10-11 17:52:50|||||||||6
1728669180000|2024-10-11 17:53:00|18768.9|18756.9|18770.1|18758.1|18770.1|18758.1|18768.9|18756.9|7
1728669190000|2024-10-11 17:53:10|18769.9|18757.9|18771.4|18759.4|18771.4|18759.4|18769.9|18757.9|6
1728669200000|2024-10-11 17:53:20|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|4
1728669210000|2024-10-11 17:53:30|18771.4|18759.4|18772.4|18760.4|18772.4|18760.4|18771.4|18759.4|1
1728669230000|2024-10-11 17:53:50|||||||||10
1728669240000|2024-10-11 17:54:00|||||||||1
1728669250000|2024-10-11 17:54:10|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|5
1728669260000|2024-10-11 17:54:20|||||||||2
1728669270000|2024-10-11 17:54:30|18773.4|18761.4|18774.4|18762.4|18774.4|18762.4|18773.2|18761.2|8
1728669280000|2024-10-11 17:54:40|18775.7|18763.7|18774.4|18762.4|18775.7|18763.7|18774.4|18762.4|16
1728669290000|2024-10-11 17:54:50|18775.7|18763.7|18776.9|18764.9|18776.9|18764.9|18774.7|18762.7|2
1728669300000|2024-10-11 17:55:00|18775.9|18763.9|18777.2|18765.2|18777.2|18765.2|18774.9|18762.9|14
1728669310000|2024-10-11 17:55:10|18776.9|18764.9|18773.4|18761.4|18777.2|18765.2|18772.4|18760.4|25
1728669320000|2024-10-11 17:55:20|18772.4|18760.4|18769.9|18757.9|18772.4|18760.4|18769.7|18757.7|8
1728669330000|2024-10-11 17:55:30|18771.9|18759.9|18771.1|18759.1|18772.2|18760.2|18771.1|18759.1|4
1728669340000|2024-10-11 17:55:40|18770.9|18758.9|18769.7|18757.7|18770.9|18758.9|18769.7|18757.7|0
1728669350000|2024-10-11 17:55:50|18770.9|18758.9|18771.9|18759.9|18771.9|18759.9|18770.9|18758.9|4
1728669360000|2024-10-11 17:56:00|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|8
1728669370000|2024-10-11 17:56:10|||||||||1
1728669380000|2024-10-11 17:56:20|||||||||4
1728669390000|2024-10-11 17:56:30|18771.9|18759.9|18769.7|18757.7|18772.2|18760.2|18769.7|18757.7|5
1728669400000|2024-10-11 17:56:40|18769.9|18757.9|18769.4|18757.4|18769.9|18757.9|18769.4|18757.4|4
1728669420000|2024-10-11 17:57:00|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|2
1728669430000|2024-10-11 17:57:10|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|15
1728669440000|2024-10-11 17:57:20|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|6
1728669450000|2024-10-11 17:57:30|||||||||19
1728669460000|2024-10-11 17:57:40|18769.4|18757.4|18774.4|18762.4|18774.4|18762.4|18769.4|18757.4|35
1728669470000|2024-10-11 17:57:50|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|7
1728669480000|2024-10-11 17:58:00|18776.9|18764.9|18774.7|18762.7|18778.2|18766.2|18774.7|18762.7|30
1728669490000|2024-10-11 17:58:10|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|1
1728669500000|2024-10-11 17:58:20|18774.7|18762.7|18774.7|18762.7|18774.7|18762.7|18774.7|18762.7|10
1728669510000|2024-10-11 17:58:30|18774.4|18762.4|18774.7|18762.7|18774.7|18762.7|18774.4|18762.4|6
1728669520000|2024-10-11 17:58:40|18774.9|18762.9|18773.9|18761.9|18774.9|18762.9|18773.9|18761.9|10
1728669530000|2024-10-11 17:58:50|18772.6|18760.6|18772.6|18760.6|18772.8|18760.8|18772.6|18760.6|14
1728669540000|2024-10-11 17:59:00|18770.1|18758.1|18773|18761|18773|18761|18768|18756|52
1728669550000|2024-10-11 17:59:10|18775.3|18763.3|18777.6|18765.6|18777.6|18765.6|18775.3|18763.3|65
1728669560000|2024-10-11 17:59:20|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|15
1728669570000|2024-10-11 17:59:30|18775.3|18763.3|18773.5|18761.5|18775.8|18763.8|18772.2|18760.2|135
1728669580000|2024-10-11 17:59:40|18775.8|18763.8|18772.8|18760.8|18775.8|18763.8|18770.8|18758.8|198
1728669590000|2024-10-11 17:59:50|18773|18761|18772.8|18760.8|18773.3|18761.3|18772.8|18760.8|136
1728669600000|2024-10-11 18:00:00|18773.3|18761.3|18770.3|18758.3|18773.3|18761.3|18770.3|18758.3|26
1728669610000|2024-10-11 18:00:10|18770.1|18758.1|18768|18756|18770.1|18758.1|18767.8|18755.8|44
1728669620000|2024-10-11 18:00:20|18768.3|18756.3|18770.3|18758.3|18770.3|18758.3|18768.3|18756.3|82
1728669640000|2024-10-11 18:00:40|18770.1|18758.1|18769.9|18757.9|18770.3|18758.3|18767.6|18755.6|18
1728669650000|2024-10-11 18:00:50|18767.8|18755.8|18767.4|18755.4|18767.8|18755.8|18767.4|18755.4|35
1728669660000|2024-10-11 18:01:00|||||||||21
1728669680000|2024-10-11 18:01:20|18764.9|18752.9|18764.9|18752.9|18764.9|18752.9|18764.9|18752.9|6
1728669690000|2024-10-11 18:01:30|18760.1|18748.1|18757.8|18745.8|18760.1|18748.1|18756.4|18744.4|47
1728669700000|2024-10-11 18:01:40|||||||||6
1728669710000|2024-10-11 18:01:50|18759.9|18747.9|18760.3|18748.3|18760.3|18748.3|18759.1|18747.1|15
1728669720000|2024-10-11 18:02:00|18761.6|18749.6|18760.1|18748.1|18761.6|18749.6|18759.1|18747.1|18
1728669730000|2024-10-11 18:02:10|18760.3|18748.3|18759.1|18747.1|18760.3|18748.3|18757.8|18745.8|8
1728669740000|2024-10-11 18:02:20|18760.1|18748.1|18761.4|18749.4|18761.4|18749.4|18760.1|18748.1|13
1728669750000|2024-10-11 18:02:30|18760.3|18748.3|18757.6|18745.6|18760.3|18748.3|18757.6|18745.6|5
1728669760000|2024-10-11 18:02:40|18757.4|18745.4|18758.4|18746.4|18758.4|18746.4|18757.4|18745.4|15
1728669770000|2024-10-11 18:02:50|18759.4|18747.4|18759.7|18747.7|18759.9|18747.9|18759.4|18747.4|2
1728669780000|2024-10-11 18:03:00|18758.6|18746.6|18755.1|18743.1|18758.6|18746.6|18754.9|18742.9|49
1728669790000|2024-10-11 18:03:10|18754.9|18742.9|18754.9|18742.9|18757.4|18745.4|18754.9|18742.9|46
1728669800000|2024-10-11 18:03:20|18755.9|18743.9|18756.9|18744.9|18756.9|18744.9|18755.9|18743.9|4
1728669810000|2024-10-11 18:03:30|18758|18746|18761.9|18749.9|18761.9|18749.9|18758|18746|6
1728669820000|2024-10-11 18:03:40|18761.7|18749.7|18760.7|18748.7|18761.7|18749.7|18759.7|18747.7|9
1728669830000|2024-10-11 18:03:50|18759.7|18747.7|18762.2|18750.2|18762.2|18750.2|18759.7|18747.7|12
1728669840000|2024-10-11 18:04:00|18762|18750|18762.2|18750.2|18762.2|18750.2|18762|18750|13
1728669850000|2024-10-11 18:04:10|18762|18750|18762.2|18750.2|18762.2|18750.2|18762|18750|11
1728669860000|2024-10-11 18:04:20|||||||||17
1728669870000|2024-10-11 18:04:30|18761.1|18749.1|18762.2|18750.2|18762.2|18750.2|18761.1|18749.1|8
1728669880000|2024-10-11 18:04:40|18762|18750|18759.9|18747.9|18762|18750|18759.9|18747.9|10
1728669890000|2024-10-11 18:04:50|18759.5|18747.5|18761.1|18749.1|18762.2|18750.2|18759.5|18747.5|13
1728912600000|2024-10-14 13:30:00|18738.2|18726.2|18766|18754|18767.5|18755.5|18738.2|18726.2|118
1728912610000|2024-10-14 13:30:10|18765.7|18753.7|18785|18773|18793.2|18781.2|18765.7|18753.7|57
1728912620000|2024-10-14 13:30:20|18785.3|18773.3|18771.2|18759.2|18786.3|18774.3|18771.2|18759.2|53
1728912630000|2024-10-14 13:30:30|18769.2|18757.2|18762.1|18750.1|18777.1|18765.1|18760.2|18748.2|34
1728912640000|2024-10-14 13:30:40|18761.2|18749.2|18766.7|18754.7|18766.7|18754.7|18761.2|18749.2|25
1728912650000|2024-10-14 13:30:50|18765.7|18753.7|18771.4|18759.4|18772.7|18760.7|18763.2|18751.2|7
1728912660000|2024-10-14 13:31:00|18775.3|18763.3|18786.2|18774.2|18788.4|18776.4|18773.7|18761.7|39
1728912670000|2024-10-14 13:31:10|18786.4|18774.4|18782.4|18770.4|18790.3|18778.3|18782.4|18770.4|24
1728912680000|2024-10-14 13:31:20|18782.1|18770.1|18776.2|18764.2|18782.1|18770.1|18774.9|18762.9|9
1728912690000|2024-10-14 13:31:30|18775.2|18763.2|18772.4|18760.4|18775.2|18763.2|18772.4|18760.4|12
1728912700000|2024-10-14 13:31:40|18773.4|18761.4|18783.1|18771.1|18783.1|18771.1|18773.4|18761.4|15
1728912710000|2024-10-14 13:31:50|18784.1|18772.1|18780.6|18768.6|18784.1|18772.1|18780.6|18768.6|13
1728912720000|2024-10-14 13:32:00|18782.5|18770.5|18781.6|18769.6|18783.1|18771.1|18780.6|18768.6|12
1728912730000|2024-10-14 13:32:10|18780.6|18768.6|18783.1|18771.1|18785.6|18773.6|18780.6|18768.6|15
1728912740000|2024-10-14 13:32:20|18784.3|18772.3|18785.9|18773.9|18787.5|18775.5|18784.1|18772.1|17
1728912750000|2024-10-14 13:32:30|18785.6|18773.6|18788.1|18776.1|18790|18778|18785.6|18773.6|27
1728912760000|2024-10-14 13:32:40|18787.1|18775.1|18781.6|18769.6|18787.1|18775.1|18780.6|18768.6|26
1728912770000|2024-10-14 13:32:50|18781.8|18769.8|18780.9|18768.9|18787.1|18775.1|18780.9|18768.9|33
1728912780000|2024-10-14 13:33:00|18782.8|18770.8|18783.1|18771.1|18783.1|18771.1|18782.1|18770.1|5
1728912790000|2024-10-14 13:33:10|18786.6|18774.6|18790|18778|18790.5|18778.5|18786.3|18774.3|46
1728912800000|2024-10-14 13:33:20|18791|18779|18789.2|18777.2|18794.8|18782.8|18787|18775|59
1728912810000|2024-10-14 13:33:30|18788.2|18776.2|18787.5|18775.5|18788.2|18776.2|18787.3|18775.3|36
1728912820000|2024-10-14 13:33:40|18788.5|18776.5|18785|18773|18789.8|18777.8|18785|18773|13
1728912830000|2024-10-14 13:33:50|18784.8|18772.8|18781.3|18769.3|18784.8|18772.8|18781|18769|7
1728912840000|2024-10-14 13:34:00|18781|18769|18777.5|18765.5|18782.3|18770.3|18775|18763|36
1728912850000|2024-10-14 13:34:10|18776.6|18764.6|18776|18764|18776.6|18764.6|18772.5|18760.5|13
1728912860000|2024-10-14 13:34:20|18777.5|18765.5|18775|18763|18777.5|18765.5|18775|18763|4
1728912870000|2024-10-14 13:34:30|18776|18764|18777.5|18765.5|18778|18766|18775|18763|16
1728912880000|2024-10-14 13:34:40|18778.5|18766.5|18773.1|18761.1|18778.5|18766.5|18770.6|18758.6|9
1728912890000|2024-10-14 13:34:50|18772.8|18760.8|18765|18753|18774.4|18762.4|18765|18753|17
1728912900000|2024-10-14 13:35:00|18763.1|18751.1|18764.6|18752.6|18765.9|18753.9|18754.1|18742.1|75
1728912910000|2024-10-14 13:35:10|18766.6|18754.6|18765.6|18753.6|18766.6|18754.6|18763.1|18751.1|10
1728912920000|2024-10-14 13:35:20|18765.3|18753.3|18766.9|18754.9|18766.9|18754.9|18765.3|18753.3|5
1728912930000|2024-10-14 13:35:30|18764.6|18752.6|18764.1|18752.1|18766.6|18754.6|18759.4|18747.4|28
1728912940000|2024-10-14 13:35:40|18765.6|18753.6|18766.6|18754.6|18766.6|18754.6|18765.6|18753.6|5
1728912950000|2024-10-14 13:35:50|18765.3|18753.3|18763.1|18751.1|18766.9|18754.9|18763.1|18751.1|20
1728912960000|2024-10-14 13:36:00|18761.6|18749.6|18762.5|18750.5|18764.1|18752.1|18761.6|18749.6|14
1728912970000|2024-10-14 13:36:10|18765|18753|18764.1|18752.1|18765|18753|18763.1|18751.1|6
1728912980000|2024-10-14 13:36:20|18763.8|18751.8|18762.8|18750.8|18763.8|18751.8|18762.8|18750.8|2
1728912990000|2024-10-14 13:36:30|18763.1|18751.1|18762.5|18750.5|18767.5|18755.5|18762.5|18750.5|19
1728913000000|2024-10-14 13:36:40|18763.1|18751.1|18765.6|18753.6|18765.6|18753.6|18763.1|18751.1|3
1728913010000|2024-10-14 13:36:50|18765.3|18753.3|18764.1|18752.1|18765.3|18753.3|18761.6|18749.6|14
1728913020000|2024-10-14 13:37:00|18763.8|18751.8|18762.5|18750.5|18763.8|18751.8|18762.5|18750.5|2
1728913030000|2024-10-14 13:37:10|18761.6|18749.6|18760.3|18748.3|18761.6|18749.6|18760.3|18748.3|7
1728913040000|2024-10-14 13:37:20|18760|18748|18759.1|18747.1|18760.3|18748.3|18757.8|18745.8|7
1728913050000|2024-10-14 13:37:30|18758.1|18746.1|18766|18754|18766|18754|18758.1|18746.1|16
1728913060000|2024-10-14 13:37:40|18764.1|18752.1|18765|18753|18765|18753|18762.5|18750.5|14
1728913070000|2024-10-14 13:37:50|18767.3|18755.3|18768.5|18756.5|18768.5|18756.5|18767.3|18755.3|2
1728913080000|2024-10-14 13:38:00|18769.8|18757.8|18769.8|18757.8|18771|18759|18769.8|18757.8|23
1728913090000|2024-10-14 13:38:10|18767.5|18755.5|18766|18754|18767.5|18755.5|18766|18754|7
1728913100000|2024-10-14 13:38:20|18767|18755|18765|18753|18767.5|18755.5|18765|18753|2
1728913110000|2024-10-14 13:38:30|18767.3|18755.3|18768.5|18756.5|18768.8|18756.8|18767.3|18755.3|2
1728913120000|2024-10-14 13:38:40|18767.5|18755.5|18769.8|18757.8|18769.8|18757.8|18767.5|18755.5|4
1728913130000|2024-10-14 13:38:50|18770|18758|18766.4|18754.4|18772.3|18760.3|18764.9|18752.9|34
1728913140000|2024-10-14 13:39:00|18767.7|18755.7|18768.9|18756.9|18768.9|18756.9|18767.4|18755.4|4
1728913150000|2024-10-14 13:39:10|18771.2|18759.2|18771.4|18759.4|18771.4|18759.4|18768.7|18756.7|6
1728913160000|2024-10-14 13:39:20|18771.2|18759.2|18770.5|18758.5|18771.2|18759.2|18769.2|18757.2|4
1728913170000|2024-10-14 13:39:30|18771.4|18759.4|18769.5|18757.5|18771.7|18759.7|18769.5|18757.5|1
1728913180000|2024-10-14 13:39:40|18766.3|18754.3|18768.2|18756.2|18769.5|18757.5|18766.3|18754.3|5
1728913190000|2024-10-14 13:39:50|18768.5|18756.5|18766.3|18754.3|18769.5|18757.5|18766.3|18754.3|3
1728913200000|2024-10-14 13:40:00|18765|18753|18766|18754|18766|18754|18764.8|18752.8|5
1728913210000|2024-10-14 13:40:10|18767|18755|18765|18753|18767.3|18755.3|18764.8|18752.8|1
1728913220000|2024-10-14 13:40:20|18764.8|18752.8|18764.8|18752.8|18764.8|18752.8|18764.8|18752.8|1
1728913230000|2024-10-14 13:40:30|18764.2|18752.2|18769.5|18757.5|18769.5|18757.5|18764.2|18752.2|15
1728913240000|2024-10-14 13:40:40|18769.8|18757.8|18764.1|18752.1|18771|18759|18763.5|18751.5|17
1728913250000|2024-10-14 13:40:50|18764.4|18752.4|18765|18753|18765|18753|18763.1|18751.1|1
1728913260000|2024-10-14 13:41:00|18765.6|18753.6|18769.8|18757.8|18769.8|18757.8|18765.3|18753.3|3
1728913270000|2024-10-14 13:41:10|18770|18758|18772.5|18760.5|18772.5|18760.5|18770|18758|7
1728913280000|2024-10-14 13:41:20|||||||||2
1728913290000|2024-10-14 13:41:30|18773.5|18761.5|18773.8|18761.8|18776.6|18764.6|18773.5|18761.5|13
1728913300000|2024-10-14 13:41:40|18774.1|18762.1|18775|18763|18775|18763|18774.1|18762.1|1
1728913310000|2024-10-14 13:41:50|18773.8|18761.8|18773.5|18761.5|18774.1|18762.1|18772.3|18760.3|8
1728913320000|2024-10-14 13:42:00|18774.5|18762.5|18776|18764|18777.6|18765.6|18774.5|18762.5|5
1728913330000|2024-10-14 13:42:10|18776.3|18764.3|18774.8|18762.8|18777.3|18765.3|18774.8|18762.8|5
1728913340000|2024-10-14 13:42:20|18774.5|18762.5|18772.6|18760.6|18775.1|18763.1|18772.6|18760.6|4
1728913350000|2024-10-14 13:42:30|18772.8|18760.8|18774.1|18762.1|18775.1|18763.1|18772.6|18760.6|13
1728913360000|2024-10-14 13:42:40|18773.1|18761.1|18776.6|18764.6|18777.6|18765.6|18773.1|18761.1|5
1728913370000|2024-10-14 13:42:50|18777.6|18765.6|18784.8|18772.8|18785.7|18773.7|18777.6|18765.6|12
1728913380000|2024-10-14 13:43:00|18784.5|18772.5|18784.5|18772.5|18784.5|18772.5|18783.5|18771.5|12
1728913390000|2024-10-14 13:43:10|18783.5|18771.5|18783.8|18771.8|18784.8|18772.8|18783.5|18771.5|8
1728913400000|2024-10-14 13:43:20|18784.8|18772.8|18784.8|18772.8|18784.8|18772.8|18784.8|18772.8|3
1728913410000|2024-10-14 13:43:30|18782.8|18770.8|18782.6|18770.6|18782.8|18770.8|18780.1|18768.1|5
1728913420000|2024-10-14 13:43:40|18781.6|18769.6|18785.6|18773.6|18787.6|18775.6|18781.6|18769.6|16
1728913430000|2024-10-14 13:43:50|18786.6|18774.6|18787.6|18775.6|18787.6|18775.6|18786.6|18774.6|4
1728913440000|2024-10-14 13:44:00|18785.3|18773.3|18782.8|18770.8|18785.3|18773.3|18782.8|18770.8|8
1728913450000|2024-10-14 13:44:10|18783.8|18771.8|18781.6|18769.6|18784.1|18772.1|18780.1|18768.1|8
1728913460000|2024-10-14 13:44:20|18782.6|18770.6|18782.6|18770.6|18782.6|18770.6|18780.3|18768.3|2
1728913470000|2024-10-14 13:44:30|18780.3|18768.3|18778.1|18766.1|18780.3|18768.3|18777.1|18765.1|8
1728913480000|2024-10-14 13:44:40|18777.1|18765.1|18775.9|18763.9|18777.1|18765.1|18775.9|18763.9|3
1728913490000|2024-10-14 13:44:50|18775.6|18763.6|18771.9|18759.9|18775.6|18763.6|18771.9|18759.9|11
1728913500000|2024-10-14 13:45:00|18772.1|18760.1|18775.6|18763.6|18775.6|18763.6|18772.1|18760.1|9
1728913510000|2024-10-14 13:45:10|18773.1|18761.1|18768.4|18756.4|18773.1|18761.1|18768.1|18756.1|4
1728913520000|2024-10-14 13:45:20|18769.6|18757.6|18768.7|18756.7|18769.6|18757.6|18768.7|18756.7|7
1728913530000|2024-10-14 13:45:30|18771.4|18759.4|18766.2|18754.2|18771.4|18759.4|18766.2|18754.2|3
1728913540000|2024-10-14 13:45:40|18765.2|18753.2|18766.2|18754.2|18766.2|18754.2|18763.9|18751.9|11
1728913550000|2024-10-14 13:45:50|18765.2|18753.2|18764.9|18752.9|18766.2|18754.2|18764.9|18752.9|2
1728913560000|2024-10-14 13:46:00|18765.9|18753.9|18772.1|18760.1|18772.4|18760.4|18765.9|18753.9|10
1728913570000|2024-10-14 13:46:10|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|1
1728913580000|2024-10-14 13:46:20|18772.1|18760.1|18771.2|18759.2|18772.4|18760.4|18771.2|18759.2|4
1728913590000|2024-10-14 13:46:30|18770.9|18758.9|18771.2|18759.2|18771.2|18759.2|18769.9|18757.9|10
1728913600000|2024-10-14 13:46:40|18770.2|18758.2|18774.6|18762.6|18775.3|18763.3|18769.6|18757.6|18
1728913610000|2024-10-14 13:46:50|18773.7|18761.7|18770.9|18758.9|18773.7|18761.7|18770.9|18758.9|3
1728913620000|2024-10-14 13:47:00|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18768.1|18756.1|25
1728913630000|2024-10-14 13:47:10|18772.3|18760.3|18772.3|18760.3|18772.3|18760.3|18772.3|18760.3|11
1728913640000|2024-10-14 13:47:20|18775.1|18763.1|18770.6|18758.6|18775.6|18763.6|18770.6|18758.6|16
1728913650000|2024-10-14 13:47:30|||||||||1
1728913660000|2024-10-14 13:47:40|||||||||2
1728913670000|2024-10-14 13:47:50|18771.6|18759.6|18772.8|18760.8|18772.8|18760.8|18771.6|18759.6|5
1728913680000|2024-10-14 13:48:00|18773.8|18761.8|18774.1|18762.1|18775.3|18763.3|18773.1|18761.1|5
1728913690000|2024-10-14 13:48:10|18775.3|18763.3|18778.1|18766.1|18778.1|18766.1|18775.3|18763.3|6
1728913700000|2024-10-14 13:48:20|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|1
1728913710000|2024-10-14 13:48:30|18781.6|18769.6|18780.6|18768.6|18783.1|18771.1|18780.6|18768.6|8
1728913720000|2024-10-14 13:48:40|18781.9|18769.9|18783.1|18771.1|18786.6|18774.6|18781.9|18769.9|33
1728913730000|2024-10-14 13:48:50|18782.8|18770.8|18781.6|18769.6|18782.8|18770.8|18781.6|18769.6|3
1728913740000|2024-10-14 13:49:00|18780.6|18768.6|18781.6|18769.6|18782.8|18770.8|18780.6|18768.6|10
1728913750000|2024-10-14 13:49:10|18782.6|18770.6|18782.8|18770.8|18782.8|18770.8|18782.6|18770.6|0
1728913760000|2024-10-14 13:49:20|||||||||3
1728913780000|2024-10-14 13:49:40|||||||||16
1728913790000|2024-10-14 13:49:50|18781.6|18769.6|18782.8|18770.8|18782.8|18770.8|18781.6|18769.6|4
1728913800000|2024-10-14 13:50:00|18781.6|18769.6|18782.8|18770.8|18784.8|18772.8|18780.6|18768.6|51
1728913810000|2024-10-14 13:50:10|18784.8|18772.8|18782.6|18770.6|18784.8|18772.8|18780.1|18768.1|4
1728913820000|2024-10-14 13:50:20|18781|18769|18782.6|18770.6|18782.6|18770.6|18781|18769|0
1728913830000|2024-10-14 13:50:30|18781|18769|18782.6|18770.6|18782.6|18770.6|18781|18769|1
1728913840000|2024-10-14 13:50:40|||||||||1
1728913850000|2024-10-14 13:50:50|18781.3|18769.3|18784.8|18772.8|18785.8|18773.8|18780.1|18768.1|12
1728913860000|2024-10-14 13:51:00|18786.7|18774.7|18784.5|18772.5|18786.7|18774.7|18783.8|18771.8|9
1728913870000|2024-10-14 13:51:10|18783.5|18771.5|18786.7|18774.7|18786.7|18774.7|18782|18770|13
1728913880000|2024-10-14 13:51:20|18787|18775|18789.5|18777.5|18789.5|18777.5|18787|18775|13
1728913890000|2024-10-14 13:51:30|18792|18780|18792|18780|18794.5|18782.5|18792|18780|8
1728913900000|2024-10-14 13:51:40|18793|18781|18800.5|18788.5|18800.5|18788.5|18793|18781|18
1728913910000|2024-10-14 13:51:50|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|4
1728913920000|2024-10-14 13:52:00|18800.5|18788.5|18800.1|18788.1|18803.5|18791.5|18800.1|18788.1|16
1728913930000|2024-10-14 13:52:10|18798.5|18786.5|18794.1|18782.1|18798.5|18786.5|18794.1|18782.1|4
1728913940000|2024-10-14 13:52:20|18795.1|18783.1|18795.1|18783.1|18795.1|18783.1|18795.1|18783.1|3
1728913950000|2024-10-14 13:52:30|18797.6|18785.6|18795.1|18783.1|18798.5|18786.5|18794.1|18782.1|11
1728913960000|2024-10-14 13:52:40|18794.1|18782.1|18793.8|18781.8|18794.1|18782.1|18793.8|18781.8|4
1728913970000|2024-10-14 13:52:50|18792.8|18780.8|18792.8|18780.8|18794.1|18782.1|18792.8|18780.8|0
1728913980000|2024-10-14 13:53:00|18793.1|18781.1|18794.1|18782.1|18794.1|18782.1|18793.1|18781.1|1
1728913990000|2024-10-14 13:53:10|18795.1|18783.1|18792.8|18780.8|18795.1|18783.1|18792.8|18780.8|1
1728914000000|2024-10-14 13:53:20|18795.1|18783.1|18792.8|18780.8|18795.1|18783.1|18792.8|18780.8|2
1728914010000|2024-10-14 13:53:30|18795.1|18783.1|18794.1|18782.1|18795.1|18783.1|18794.1|18782.1|2
1728914020000|2024-10-14 13:53:40|18793.1|18781.1|18792.8|18780.8|18794.1|18782.1|18792.8|18780.8|2
1728914030000|2024-10-14 13:53:50|18793.8|18781.8|18792.6|18780.6|18795.1|18783.1|18792.6|18780.6|1
1728914040000|2024-10-14 13:54:00|||||||||3
1728914050000|2024-10-14 13:54:10|18790.1|18778.1|18790.1|18778.1|18790.1|18778.1|18790.1|18778.1|4
1728914060000|2024-10-14 13:54:20|18790.3|18778.3|18787.1|18775.1|18790.3|18778.3|18786.9|18774.9|14
1728914070000|2024-10-14 13:54:30|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|18788.1|18776.1|0
1728914080000|2024-10-14 13:54:40|18789.1|18777.1|18793.1|18781.1|18793.1|18781.1|18789.1|18777.1|9
1728914090000|2024-10-14 13:54:50|18794.1|18782.1|18793.1|18781.1|18794.1|18782.1|18792.8|18780.8|2
1728914100000|2024-10-14 13:55:00|18795.1|18783.1|18793.8|18781.8|18795.1|18783.1|18792.6|18780.6|10
1728914110000|2024-10-14 13:55:10|18795.1|18783.1|18792.8|18780.8|18795.1|18783.1|18792.8|18780.8|1
1728914120000|2024-10-14 13:55:20|18793.8|18781.8|18791.3|18779.3|18794.1|18782.1|18791.3|18779.3|9
1728914130000|2024-10-14 13:55:30|18791.6|18779.6|18791|18779|18791.6|18779.6|18791|18779|0
1728914140000|2024-10-14 13:55:40|18790.1|18778.1|18791.6|18779.6|18791.6|18779.6|18790.1|18778.1|1
1728914150000|2024-10-14 13:55:50|18790.6|18778.6|18791.6|18779.6|18791.6|18779.6|18790.3|18778.3|1
1728914160000|2024-10-14 13:56:00|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|18790.3|18778.3|10
1728914170000|2024-10-14 13:56:10|18792.3|18780.3|18788.8|18776.8|18792.3|18780.3|18787.6|18775.6|11
1728914180000|2024-10-14 13:56:20|18788.5|18776.5|18790.1|18778.1|18790.1|18778.1|18788.5|18776.5|0
1728914190000|2024-10-14 13:56:30|18791|18779|18792.3|18780.3|18792.3|18780.3|18791|18779|2
1728914200000|2024-10-14 13:56:40|18795.1|18783.1|18797.6|18785.6|18797.6|18785.6|18795.1|18783.1|3
1728914210000|2024-10-14 13:56:50|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|0
1728914220000|2024-10-14 13:57:00|18798.8|18786.8|18800.1|18788.1|18800.1|18788.1|18798.8|18786.8|10
1728914230000|2024-10-14 13:57:10|18799.1|18787.1|18796.3|18784.3|18799.1|18787.1|18795.1|18783.1|9
1728914240000|2024-10-14 13:57:20|18796.6|18784.6|18797.6|18785.6|18798.8|18786.8|18796.6|18784.6|5
1728914250000|2024-10-14 13:57:30|18797.8|18785.8|18798.8|18786.8|18798.8|18786.8|18797.6|18785.6|1
1728914260000|2024-10-14 13:57:40|18798.5|18786.5|18790.6|18778.6|18800.1|18788.1|18790.6|18778.6|7
1728914270000|2024-10-14 13:57:50|18791.6|18779.6|18788.1|18776.1|18791.6|18779.6|18788.1|18776.1|3
1728914280000|2024-10-14 13:58:00|||||||||3
1728914290000|2024-10-14 13:58:10|18787.8|18775.8|18791.6|18779.6|18791.6|18779.6|18785.6|18773.6|4
1728914300000|2024-10-14 13:58:20|18791.9|18779.9|18794.6|18782.6|18794.6|18782.6|18791.9|18779.9|1
1728914310000|2024-10-14 13:58:30|18794.4|18782.4|18793.1|18781.1|18795.1|18783.1|18793.1|18781.1|6
1728914320000|2024-10-14 13:58:40|18794.6|18782.6|18794.6|18782.6|18794.6|18782.6|18794.6|18782.6|3
1728914330000|2024-10-14 13:58:50|18795.6|18783.6|18798.1|18786.1|18798.1|18786.1|18795.6|18783.6|1
1728914340000|2024-10-14 13:59:00|||||||||1
1728914350000|2024-10-14 13:59:10|18799.6|18787.6|18799.9|18787.9|18799.9|18787.9|18798.7|18786.7|7
1728914360000|2024-10-14 13:59:20|18798.7|18786.7|18796.5|18784.5|18798.7|18786.7|18796.2|18784.2|11
1728914380000|2024-10-14 13:59:40|18796.2|18784.2|18797.7|18785.7|18797.7|18785.7|18796.2|18784.2|2
1728914390000|2024-10-14 13:59:50|18799.6|18787.6|18799|18787|18800.2|18788.2|18799|18787|1
1728914400000|2024-10-14 14:00:00|18800.2|18788.2|18799.2|18787.2|18800.2|18788.2|18799.2|18787.2|16
1728914410000|2024-10-14 14:00:10|18798.3|18786.3|18794.2|18782.2|18798.3|18786.3|18794.2|18782.2|21
1728914420000|2024-10-14 14:00:20|18795.2|18783.2|18794|18782|18797.7|18785.7|18794|18782|17
1728914430000|2024-10-14 14:00:30|18793.7|18781.7|18791.2|18779.2|18793.7|18781.7|18791.2|18779.2|2
1728914440000|2024-10-14 14:00:40|18792.1|18780.1|18791.2|18779.2|18792.1|18780.1|18791.2|18779.2|1
1728914450000|2024-10-14 14:00:50|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|5
1728914460000|2024-10-14 14:01:00|||||||||3
1728914470000|2024-10-14 14:01:10|18792.7|18780.7|18793|18781|18794|18782|18791.5|18779.5|12
1728914480000|2024-10-14 14:01:20|18793.7|18781.7|18794.2|18782.2|18794.2|18782.2|18793.7|18781.7|4
1728914490000|2024-10-14 14:01:30|18795.2|18783.2|18797.7|18785.7|18797.7|18785.7|18795.2|18783.2|5
1728914500000|2024-10-14 14:01:40|18798.3|18786.3|18796.7|18784.7|18798.3|18786.3|18796.7|18784.7|0
1728914510000|2024-10-14 14:01:50|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|7
1728914530000|2024-10-14 14:02:10|18795.5|18783.5|18792.7|18780.7|18795.5|18783.5|18792.7|18780.7|2
1728914540000|2024-10-14 14:02:20|18794.2|18782.2|18795.2|18783.2|18795.2|18783.2|18794.2|18782.2|6
1728914550000|2024-10-14 14:02:30|18795.5|18783.5|18795.8|18783.8|18795.8|18783.8|18795.2|18783.2|4
1728914560000|2024-10-14 14:02:40|18795.5|18783.5|18796.7|18784.7|18796.7|18784.7|18795.5|18783.5|0
1728914570000|2024-10-14 14:02:50|18797.7|18785.7|18795.2|18783.2|18797.7|18785.7|18794.2|18782.2|5
1728914580000|2024-10-14 14:03:00|18795.5|18783.5|18794|18782|18795.5|18783.5|18794|18782|3
1728914590000|2024-10-14 14:03:10|18793.7|18781.7|18794.2|18782.2|18794.2|18782.2|18792.7|18780.7|1
1728914600000|2024-10-14 14:03:20|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|4
1728914610000|2024-10-14 14:03:30|18796.5|18784.5|18797.7|18785.7|18797.7|18785.7|18796.5|18784.5|2
1728914620000|2024-10-14 14:03:40|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|0
1728914630000|2024-10-14 14:03:50|18796.5|18784.5|18794.2|18782.2|18796.5|18784.5|18794.2|18782.2|2
1728914650000|2024-10-14 14:04:10|18795.2|18783.2|18794.2|18782.2|18795.2|18783.2|18794.2|18782.2|9
1728914660000|2024-10-14 14:04:20|18794|18782|18794|18782|18794|18782|18794|18782|0
1728914670000|2024-10-14 14:04:30|18794.2|18782.2|18791.7|18779.7|18794.2|18782.2|18791.7|18779.7|9
1728914680000|2024-10-14 14:04:40|18791.5|18779.5|18791.7|18779.7|18792|18780|18791.5|18779.5|4
1728914690000|2024-10-14 14:04:50|18792.7|18780.7|18793.3|18781.3|18793.3|18781.3|18792.7|18780.7|2
1728914700000|2024-10-14 14:05:00|18794.2|18782.2|18794.5|18782.5|18799.2|18787.2|18793.3|18781.3|29
1728914710000|2024-10-14 14:05:10|18795.8|18783.8|18795.2|18783.2|18796.5|18784.5|18794|18782|26
1728914740000|2024-10-14 14:05:40|18795.5|18783.5|18795.2|18783.2|18795.5|18783.5|18795.2|18783.2|1
1728914750000|2024-10-14 14:05:50|||||||||1
1728914760000|2024-10-14 14:06:00|18794.2|18782.2|18791.2|18779.2|18794.2|18782.2|18791.2|18779.2|3
1728914770000|2024-10-14 14:06:10|18790.2|18778.2|18788.7|18776.7|18790.2|18778.2|18785.5|18773.5|30
1728914780000|2024-10-14 14:06:20|18787.7|18775.7|18790.6|18778.6|18790.9|18778.9|18787.7|18775.7|32
1728914790000|2024-10-14 14:06:30|18792.2|18780.2|18790.9|18778.9|18792.2|18780.2|18790.9|18778.9|13
1728914800000|2024-10-14 14:06:40|18791.2|18779.2|18792.2|18780.2|18792.2|18780.2|18791.2|18779.2|6
1728914810000|2024-10-14 14:06:50|18793.1|18781.1|18795.1|18783.1|18796.6|18784.6|18792.2|18780.2|8
1728914820000|2024-10-14 14:07:00|18795.3|18783.3|18797.6|18785.6|18797.8|18785.8|18795.1|18783.1|9
1728914830000|2024-10-14 14:07:10|18796.6|18784.6|18797.6|18785.6|18797.6|18785.6|18795.1|18783.1|15
1728914840000|2024-10-14 14:07:20|18800.1|18788.1|18798.5|18786.5|18800.1|18788.1|18798.1|18786.1|31
1728914850000|2024-10-14 14:07:30|18797.6|18785.6|18798.5|18786.5|18798.8|18786.8|18797.6|18785.6|1
1728914860000|2024-10-14 14:07:40|18798.8|18786.8|18797.6|18785.6|18798.8|18786.8|18797.6|18785.6|1
1728914870000|2024-10-14 14:07:50|18796.6|18784.6|18795.1|18783.1|18796.6|18784.6|18795.1|18783.1|14
1728914880000|2024-10-14 14:08:00|18796.6|18784.6|18797.6|18785.6|18797.6|18785.6|18796.6|18784.6|4
1728914900000|2024-10-14 14:08:20|18799.8|18787.8|18799.8|18787.8|18799.8|18787.8|18799.8|18787.8|9
1728914910000|2024-10-14 14:08:30|18801.7|18789.7|18800.8|18788.8|18801.7|18789.7|18800.8|18788.8|7
1728914920000|2024-10-14 14:08:40|18799.8|18787.8|18799.8|18787.8|18800.8|18788.8|18799.8|18787.8|3
1728914930000|2024-10-14 14:08:50|||||||||18
1728914940000|2024-10-14 14:09:00|18800.1|18788.1|18802.6|18790.6|18802.8|18790.8|18800.1|18788.1|15
1728914950000|2024-10-14 14:09:10|18805.1|18793.1|18802.6|18790.6|18805.1|18793.1|18802.6|18790.6|9
1728914970000|2024-10-14 14:09:30|18805.1|18793.1|18805.1|18793.1|18806|18794|18805.1|18793.1|3
1728914990000|2024-10-14 14:09:50|18804.8|18792.8|18800.6|18788.6|18804.8|18792.8|18800.6|18788.6|10
1728915000000|2024-10-14 14:10:00|18803.5|18791.5|18804.1|18792.1|18804.1|18792.1|18803.5|18791.5|4
1728915010000|2024-10-14 14:10:10|18801.9|18789.9|18803.1|18791.1|18804.1|18792.1|18801.9|18789.9|12
1728915020000|2024-10-14 14:10:20|18800.6|18788.6|18800.9|18788.9|18800.9|18788.9|18800.6|18788.6|5
1728915030000|2024-10-14 14:10:30|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|18798.1|18786.1|4
1728915040000|2024-10-14 14:10:40|18799.7|18787.7|18799.7|18787.7|18800.6|18788.6|18798.7|18786.7|5
1728915050000|2024-10-14 14:10:50|18799.1|18787.1|18804.4|18792.4|18804.4|18792.4|18798.4|18786.4|15
1728915060000|2024-10-14 14:11:00|18803.4|18791.4|18798.4|18786.4|18804.4|18792.4|18798.4|18786.4|16
1728915070000|2024-10-14 14:11:10|18799.7|18787.7|18799.7|18787.7|18799.7|18787.7|18799.7|18787.7|7
1728915080000|2024-10-14 14:11:20|18800.6|18788.6|18798.4|18786.4|18800.6|18788.6|18798.4|18786.4|5
1728915110000|2024-10-14 14:11:50|18800.9|18788.9|18799.9|18787.9|18800.9|18788.9|18799.7|18787.7|19
1728915120000|2024-10-14 14:12:00|18800.9|18788.9|18800.6|18788.6|18800.9|18788.9|18799.7|18787.7|5
1728915130000|2024-10-14 14:12:10|18799.7|18787.7|18800.6|18788.6|18800.6|18788.6|18799.7|18787.7|4
1728915140000|2024-10-14 14:12:20|18799.7|18787.7|18804.4|18792.4|18804.4|18792.4|18799.7|18787.7|9
1728915150000|2024-10-14 14:12:30|18805.4|18793.4|18805.4|18793.4|18805.4|18793.4|18805.4|18793.4|1
1728915160000|2024-10-14 14:12:40|18795.9|18783.9|18800.1|18788.1|18800.1|18788.1|18795.9|18783.9|20
1728915170000|2024-10-14 14:12:50|18801|18789|18796.6|18784.6|18801|18789|18796.6|18784.6|6
1728915180000|2024-10-14 14:13:00|18797.6|18785.6|18797.6|18785.6|18797.6|18785.6|18795.4|18783.4|11
1728915190000|2024-10-14 14:13:10|18799.5|18787.5|18796.3|18784.3|18800.1|18788.1|18795.1|18783.1|21
1728915200000|2024-10-14 14:13:20|18797.6|18785.6|18795.4|18783.4|18797.6|18785.6|18795.1|18783.1|7
1728915210000|2024-10-14 14:13:30|18795.1|18783.1|18795.1|18783.1|18795.1|18783.1|18795.1|18783.1|23
1728915220000|2024-10-14 14:13:40|18794.8|18782.8|18797.6|18785.6|18797.6|18785.6|18794.8|18782.8|10
1728915230000|2024-10-14 14:13:50|18796|18784|18796|18784|18796.6|18784.6|18796|18784|6
1728915240000|2024-10-14 14:14:00|18796.6|18784.6|18798.1|18786.1|18798.1|18786.1|18795.6|18783.6|7
1728915250000|2024-10-14 14:14:10|18800.1|18788.1|18798.1|18786.1|18800.6|18788.6|18798.1|18786.1|18
1728915260000|2024-10-14 14:14:20|18795.6|18783.6|18795.6|18783.6|18795.6|18783.6|18795.6|18783.6|3
1728915280000|2024-10-14 14:14:40|18797.9|18785.9|18797.9|18785.9|18797.9|18785.9|18797.9|18785.9|6
1728915290000|2024-10-14 14:14:50|18795.6|18783.6|18795.6|18783.6|18795.6|18783.6|18795.6|18783.6|5
1728915300000|2024-10-14 14:15:00|18793.4|18781.4|18793.1|18781.1|18793.4|18781.4|18793.1|18781.1|9
1728915310000|2024-10-14 14:15:10|18791.9|18779.9|18790.6|18778.6|18793.1|18781.1|18790.6|18778.6|1
1728915330000|2024-10-14 14:15:30|18790.9|18778.9|18793.1|18781.1|18793.1|18781.1|18790.6|18778.6|14
1728915340000|2024-10-14 14:15:40|||||||||1
1728915350000|2024-10-14 14:15:50|18793.4|18781.4|18793.4|18781.4|18794.4|18782.4|18793.4|18781.4|3
1728915360000|2024-10-14 14:16:00|18794.4|18782.4|18793.1|18781.1|18794.4|18782.4|18793.1|18781.1|4
1728915370000|2024-10-14 14:16:10|18793.4|18781.4|18798.1|18786.1|18798.1|18786.1|18793.4|18781.4|11
1728915380000|2024-10-14 14:16:20|||||||||2
1728915390000|2024-10-14 14:16:30|||||||||3
1728915410000|2024-10-14 14:16:50|||||||||1
1728915420000|2024-10-14 14:17:00|18800.6|18788.6|18797.9|18785.9|18801.3|18789.3|18797.9|18785.9|27
1728915430000|2024-10-14 14:17:10|18798.1|18786.1|18797.6|18785.6|18799.1|18787.1|18796.6|18784.6|13
1728915440000|2024-10-14 14:17:20|18796.6|18784.6|18795.4|18783.4|18796.6|18784.6|18795.4|18783.4|12
1728915450000|2024-10-14 14:17:30|18796.6|18784.6|18797.6|18785.6|18797.6|18785.6|18796.3|18784.3|2
1728915460000|2024-10-14 14:17:40|18798.8|18786.8|18800.1|18788.1|18800.1|18788.1|18798.8|18786.8|2
1728915470000|2024-10-14 14:17:50|18799.8|18787.8|18800.1|18788.1|18800.1|18788.1|18799.8|18787.8|1
1728915490000|2024-10-14 14:18:10|||||||||2
1728915500000|2024-10-14 14:18:20|18801|18789|18802.6|18790.6|18802.6|18790.6|18801|18789|4
1728915520000|2024-10-14 14:18:40|18802.3|18790.3|18802.3|18790.3|18802.3|18790.3|18802.3|18790.3|0
1728915530000|2024-10-14 14:18:50|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|2
1728915540000|2024-10-14 14:19:00|18802.3|18790.3|18804.5|18792.5|18804.5|18792.5|18802.3|18790.3|34
1728915550000|2024-10-14 14:19:10|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|2
1728915560000|2024-10-14 14:19:20|18804|18792|18804|18792|18804|18792|18804|18792|3
1728915570000|2024-10-14 14:19:30|18804.9|18792.9|18806.2|18794.2|18806.2|18794.2|18804.9|18792.9|9
1728915590000|2024-10-14 14:19:50|18806.5|18794.5|18806.5|18794.5|18806.5|18794.5|18806.5|18794.5|0
1728915600000|2024-10-14 14:20:00|18808.7|18796.7|18806.5|18794.5|18809|18797|18806.5|18794.5|15
1728915620000|2024-10-14 14:20:20|18806.7|18794.7|18806.7|18794.7|18806.7|18794.7|18806.7|18794.7|2
1728915630000|2024-10-14 14:20:30|18809|18797|18809|18797|18809|18797|18809|18797|4
1728915640000|2024-10-14 14:20:40|18808.7|18796.7|18809.2|18797.2|18809.2|18797.2|18807.4|18795.4|27
1728915650000|2024-10-14 14:20:50|18808.3|18796.3|18806.1|18794.1|18808.3|18796.3|18805.1|18793.1|7
1728915660000|2024-10-14 14:21:00|18809.8|18797.8|18820.4|18808.4|18820.4|18808.4|18809.5|18797.5|29
1728915670000|2024-10-14 14:21:10|18820.1|18808.1|18812.9|18800.9|18820.1|18808.1|18811.9|18799.9|22
1728915680000|2024-10-14 14:21:20|18812.6|18800.6|18812.6|18800.6|18812.6|18800.6|18812.6|18800.6|1
1728915690000|2024-10-14 14:21:30|18812.9|18800.9|18811.6|18799.6|18812.9|18800.9|18811.6|18799.6|2
1728915700000|2024-10-14 14:21:40|18812.6|18800.6|18810.4|18798.4|18812.6|18800.6|18810.4|18798.4|6
1728915710000|2024-10-14 14:21:50|18809.4|18797.4|18806.6|18794.6|18809.4|18797.4|18806.6|18794.6|11
1728915720000|2024-10-14 14:22:00|18805.6|18793.6|18803.1|18791.1|18807.9|18795.9|18803.1|18791.1|28
1728915730000|2024-10-14 14:22:10|18802.9|18790.9|18802.2|18790.2|18805.4|18793.4|18802.2|18790.2|20
1728915740000|2024-10-14 14:22:20|18804.1|18792.1|18803.1|18791.1|18804.1|18792.1|18803.1|18791.1|3
1728915750000|2024-10-14 14:22:30|18804.1|18792.1|18805.6|18793.6|18805.6|18793.6|18803.1|18791.1|3
1728915760000|2024-10-14 14:22:40|18805.4|18793.4|18803.4|18791.4|18805.4|18793.4|18803.4|18791.4|2
1728915770000|2024-10-14 14:22:50|18803.1|18791.1|18804.7|18792.7|18804.7|18792.7|18802.2|18790.2|6
1728915780000|2024-10-14 14:23:00|18805.6|18793.6|18803.4|18791.4|18805.6|18793.6|18803.1|18791.1|4
1728915790000|2024-10-14 14:23:10|18800.9|18788.9|18803.1|18791.1|18804.7|18792.7|18800.9|18788.9|9
1728915800000|2024-10-14 14:23:20|18806.6|18794.6|18805.6|18793.6|18806.9|18794.9|18805.6|18793.6|13
1728915810000|2024-10-14 14:23:30|18804.7|18792.7|18804.4|18792.4|18804.7|18792.7|18803.1|18791.1|11
1728915820000|2024-10-14 14:23:40|18804.1|18792.1|18804.4|18792.4|18804.4|18792.4|18804.1|18792.1|2
1728915830000|2024-10-14 14:23:50|18802.2|18790.2|18804.7|18792.7|18804.7|18792.7|18802.2|18790.2|4
1728915850000|2024-10-14 14:24:10|18804.4|18792.4|18806.9|18794.9|18807.2|18795.2|18803.4|18791.4|1
1728915860000|2024-10-14 14:24:20|18807.2|18795.2|18806.2|18794.2|18807.2|18795.2|18805.9|18793.9|3
1728915870000|2024-10-14 14:24:30|18805.9|18793.9|18805.9|18793.9|18807.2|18795.2|18805.9|18793.9|0
1728915880000|2024-10-14 14:24:40|18806.9|18794.9|18805.9|18793.9|18807.2|18795.2|18805.9|18793.9|5
1728915900000|2024-10-14 14:25:00|18806.2|18794.2|18807.2|18795.2|18808.1|18796.1|18805.9|18793.9|8
1728915910000|2024-10-14 14:25:10|18806.2|18794.2|18807.2|18795.2|18807.2|18795.2|18806.2|18794.2|1
1728915920000|2024-10-14 14:25:20|18805.9|18793.9|18808.1|18796.1|18808.1|18796.1|18805.9|18793.9|3
1728915930000|2024-10-14 14:25:30|||||||||1
1728915940000|2024-10-14 14:25:40|18807.9|18795.9|18807.9|18795.9|18807.9|18795.9|18807.9|18795.9|11
1728915950000|2024-10-14 14:25:50|||||||||1
1728915980000|2024-10-14 14:26:20|||||||||1
1728915990000|2024-10-14 14:26:30|18802.9|18790.9|18802.9|18790.9|18802.9|18790.9|18802.9|18790.9|10
1728916000000|2024-10-14 14:26:40|18805.4|18793.4|18805.4|18793.4|18805.4|18793.4|18805.4|18793.4|4
1728916010000|2024-10-14 14:26:50|18808.1|18796.1|18807.6|18795.6|18808.1|18796.1|18807.6|18795.6|8
1728916020000|2024-10-14 14:27:00|18808.6|18796.6|18810.1|18798.1|18810.1|18798.1|18808.6|18796.6|5
1728916030000|2024-10-14 14:27:10|18809.1|18797.1|18807.9|18795.9|18810.1|18798.1|18807.9|18795.9|10
1728916040000|2024-10-14 14:27:20|||||||||1
1728916060000|2024-10-14 14:27:40|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|2
1728916070000|2024-10-14 14:27:50|18810.1|18798.1|18810.1|18798.1|18810.1|18798.1|18810.1|18798.1|0
1728916080000|2024-10-14 14:28:00|18807.9|18795.9|18808.8|18796.8|18808.8|18796.8|18807.9|18795.9|5
1728916090000|2024-10-14 14:28:10|18809.1|18797.1|18808.8|18796.8|18809.1|18797.1|18808.8|18796.8|0
1728916100000|2024-10-14 14:28:20|18810.1|18798.1|18810.6|18798.6|18810.6|18798.6|18810.1|18798.1|1
1728916110000|2024-10-14 14:28:30|18810.4|18798.4|18809.1|18797.1|18810.4|18798.4|18809.1|18797.1|6
1728916130000|2024-10-14 14:28:50|18810.1|18798.1|18810.4|18798.4|18810.6|18798.6|18810.1|18798.1|0
1728916140000|2024-10-14 14:29:00|18812.6|18800.6|18811.6|18799.6|18814.1|18802.1|18810.4|18798.4|16
1728916160000|2024-10-14 14:29:20|18810.6|18798.6|18810.4|18798.4|18810.6|18798.6|18810.4|18798.4|9
1728916170000|2024-10-14 14:29:30|18810.1|18798.1|18807.9|18795.9|18810.1|18798.1|18807.9|18795.9|7
1728916180000|2024-10-14 14:29:40|18806.6|18794.6|18807.6|18795.6|18807.6|18795.6|18805.6|18793.6|2
1728916190000|2024-10-14 14:29:50|18809.1|18797.1|18812.6|18800.6|18812.6|18800.6|18809.1|18797.1|4
1728916200000|2024-10-14 14:30:00|18813.8|18801.8|18814.1|18802.1|18815.1|18803.1|18812.9|18800.9|2
1728916210000|2024-10-14 14:30:10|18815.1|18803.1|18814.1|18802.1|18815.1|18803.1|18812.9|18800.9|10
1728916220000|2024-10-14 14:30:20|18815.1|18803.1|18815.1|18803.1|18815.4|18803.4|18815.1|18803.1|1
1728916230000|2024-10-14 14:30:30|18812.9|18800.9|18812.9|18800.9|18812.9|18800.9|18812.9|18800.9|6
1728916260000|2024-10-14 14:31:00|||||||||2
1728916270000|2024-10-14 14:31:10|18812.6|18800.6|18815.1|18803.1|18816.1|18804.1|18812.6|18800.6|11
1728916280000|2024-10-14 14:31:20|||||||||28
1728916290000|2024-10-14 14:31:30|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|9
1728916300000|2024-10-14 14:31:40|18810.6|18798.6|18810.4|18798.4|18812.9|18800.9|18810.4|18798.4|2
1728916310000|2024-10-14 14:31:50|18807.9|18795.9|18807.9|18795.9|18809.1|18797.1|18807.9|18795.9|6
1728916330000|2024-10-14 14:32:10|18808.8|18796.8|18808.8|18796.8|18810.4|18798.4|18807.9|18795.9|4
1728916340000|2024-10-14 14:32:20|18809.1|18797.1|18810.4|18798.4|18810.4|18798.4|18809.1|18797.1|0
1728916360000|2024-10-14 14:32:40|||||||||1
1728916370000|2024-10-14 14:32:50|18810.6|18798.6|18812.9|18800.9|18812.9|18800.9|18810.6|18798.6|4
1728916380000|2024-10-14 14:33:00|18812.3|18800.3|18812.3|18800.3|18812.3|18800.3|18812.3|18800.3|0
1728916390000|2024-10-14 14:33:10|18810.4|18798.4|18807.6|18795.6|18810.4|18798.4|18807.6|18795.6|8
1728916400000|2024-10-14 14:33:20|18807.9|18795.9|18807.9|18795.9|18807.9|18795.9|18807.9|18795.9|0
1728916410000|2024-10-14 14:33:30|18809.1|18797.1|18807.9|18795.9|18809.1|18797.1|18807.9|18795.9|7
1728916430000|2024-10-14 14:33:50|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|1
1728916440000|2024-10-14 14:34:00|18810.1|18798.1|18810.4|18798.4|18810.4|18798.4|18810.1|18798.1|8
1728916450000|2024-10-14 14:34:10|||||||||1
1728916460000|2024-10-14 14:34:20|18810.1|18798.1|18810.4|18798.4|18810.4|18798.4|18810.1|18798.1|11
1728916470000|2024-10-14 14:34:30|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|5
1728916480000|2024-10-14 14:34:40|18808.1|18796.1|18807.6|18795.6|18810.1|18798.1|18807.6|18795.6|5
1728916500000|2024-10-14 14:35:00|18807.9|18795.9|18810.1|18798.1|18810.1|18798.1|18807.6|18795.6|3
1728916510000|2024-10-14 14:35:10|||||||||1
1728916520000|2024-10-14 14:35:20|18810.4|18798.4|18810.4|18798.4|18810.4|18798.4|18810.4|18798.4|1
1728916530000|2024-10-14 14:35:30|||||||||1
1728916540000|2024-10-14 14:35:40|18805.6|18793.6|18808.1|18796.1|18808.1|18796.1|18805.6|18793.6|11
1728916550000|2024-10-14 14:35:50|18808.4|18796.4|18807.2|18795.2|18808.4|18796.4|18807.2|18795.2|8
1728916560000|2024-10-14 14:36:00|18806.6|18794.6|18808.2|18796.2|18808.2|18796.2|18805.7|18793.7|2
1728916570000|2024-10-14 14:36:10|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|2
1728916580000|2024-10-14 14:36:20|18810.9|18798.9|18808.4|18796.4|18810.9|18798.9|18808.4|18796.4|5
1728916590000|2024-10-14 14:36:30|18808.2|18796.2|18803.4|18791.4|18808.2|18796.2|18803.4|18791.4|18
1728916600000|2024-10-14 14:36:40|18804.7|18792.7|18804.7|18792.7|18805|18793|18803.4|18791.4|5
1728916610000|2024-10-14 14:36:50|18805.7|18793.7|18804.7|18792.7|18805.7|18793.7|18803.4|18791.4|1
1728916620000|2024-10-14 14:37:00|18803.2|18791.2|18805.9|18793.9|18805.9|18793.9|18803.2|18791.2|1
1728916630000|2024-10-14 14:37:10|18804.4|18792.4|18803.4|18791.4|18805.7|18793.7|18803.4|18791.4|10
1728916640000|2024-10-14 14:37:20|||||||||2
1728916650000|2024-10-14 14:37:30|||||||||1
1728916670000|2024-10-14 14:37:50|||||||||5
1728916680000|2024-10-14 14:38:00|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|7
1728916690000|2024-10-14 14:38:10|18803.4|18791.4|18803.4|18791.4|18804.7|18792.7|18803.4|18791.4|5
1728916710000|2024-10-14 14:38:30|18808.4|18796.4|18805.9|18793.9|18808.4|18796.4|18805.9|18793.9|14
1728916720000|2024-10-14 14:38:40|||||||||1
1728916730000|2024-10-14 14:38:50|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|3
1728916740000|2024-10-14 14:39:00|18807.5|18795.5|18805.9|18793.9|18807.5|18795.5|18805.9|18793.9|6
1728916750000|2024-10-14 14:39:10|18808.4|18796.4|18805.9|18793.9|18808.4|18796.4|18805.9|18793.9|5
1728916760000|2024-10-14 14:39:20|18806.5|18794.5|18805.9|18793.9|18806.5|18794.5|18805.9|18793.9|1
1728916770000|2024-10-14 14:39:30|18803.4|18791.4|18804.7|18792.7|18805|18793|18803.4|18791.4|5
1728916780000|2024-10-14 14:39:40|18803.4|18791.4|18803.4|18791.4|18803.4|18791.4|18803.4|18791.4|0
1728916800000|2024-10-14 14:40:00|18802.2|18790.2|18806.2|18794.2|18806.5|18794.5|18802.2|18790.2|9
1728916810000|2024-10-14 14:40:10|18804.3|18792.3|18804|18792|18804.3|18792.3|18804|18792|10
1728916830000|2024-10-14 14:40:30|||||||||6
1728916850000|2024-10-14 14:40:50|18804.3|18792.3|18806.5|18794.5|18806.5|18794.5|18804.3|18792.3|5
1728916860000|2024-10-14 14:41:00|18809|18797|18809|18797|18809|18797|18809|18797|1
1728916870000|2024-10-14 14:41:10|18806.5|18794.5|18806.5|18794.5|18806.5|18794.5|18806.5|18794.5|4
1728916880000|2024-10-14 14:41:20|18804|18792|18804|18792|18804|18792|18804|18792|4
1728916890000|2024-10-14 14:41:30|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|4
1728916910000|2024-10-14 14:41:50|18800.9|18788.9|18801.5|18789.5|18801.5|18789.5|18799|18787|12
1728916920000|2024-10-14 14:42:00|18800.5|18788.5|18802.7|18790.7|18804|18792|18800.5|18788.5|4
1728916930000|2024-10-14 14:42:10|18804|18792|18804|18792|18804|18792|18804|18792|0
1728916940000|2024-10-14 14:42:20|||||||||1
1728916950000|2024-10-14 14:42:30|||||||||6
1728916960000|2024-10-14 14:42:40|||||||||1
1728916990000|2024-10-14 14:43:10|||||||||32
1728917000000|2024-10-14 14:43:20|18806.5|18794.5|18806.5|18794.5|18806.5|18794.5|18806.5|18794.5|8
1728917020000|2024-10-14 14:43:40|||||||||1
1728917030000|2024-10-14 14:43:50|18809|18797|18809|18797|18810.2|18798.2|18809|18797|7
1728917040000|2024-10-14 14:44:00|18811.2|18799.2|18811.2|18799.2|18812.7|18800.7|18811.2|18799.2|9
1728917050000|2024-10-14 14:44:10|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|3
1728917070000|2024-10-14 14:44:30|||||||||1
1728917090000|2024-10-14 14:44:50|18812.9|18800.9|18813.2|18801.2|18813.4|18801.4|18812.2|18800.2|7
1728917100000|2024-10-14 14:45:00|18814.4|18802.4|18815.7|18803.7|18815.9|18803.9|18814.4|18802.4|5
1728917110000|2024-10-14 14:45:10|18815.9|18803.9|18815.7|18803.7|18815.9|18803.9|18815.7|18803.7|0
1728917120000|2024-10-14 14:45:20|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|3
1728917130000|2024-10-14 14:45:30|18817.2|18805.2|18815.9|18803.9|18817.2|18805.2|18815.9|18803.9|3
1728917140000|2024-10-14 14:45:40|||||||||1
1728917150000|2024-10-14 14:45:50|18814.7|18802.7|18813.4|18801.4|18815.9|18803.9|18813.4|18801.4|3
1728917160000|2024-10-14 14:46:00|18813.7|18801.7|18815.7|18803.7|18815.7|18803.7|18813.7|18801.7|11
1728917170000|2024-10-14 14:46:10|18814.7|18802.7|18814.7|18802.7|18814.7|18802.7|18813.4|18801.4|4
1728917180000|2024-10-14 14:46:20|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|18814.7|18802.7|3
1728917190000|2024-10-14 14:46:30|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|5
1728917200000|2024-10-14 14:46:40|18817.2|18805.2|18817.2|18805.2|18817.2|18805.2|18817.2|18805.2|1
1728917210000|2024-10-14 14:46:50|18814.3|18802.3|18810.9|18798.9|18814.3|18802.3|18810.9|18798.9|14
1728917230000|2024-10-14 14:47:10|18810.7|18798.7|18812.2|18800.2|18812.2|18800.2|18808.4|18796.4|3
1728917240000|2024-10-14 14:47:20|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|18810.7|18798.7|1
1728917250000|2024-10-14 14:47:30|18810.7|18798.7|18810.9|18798.9|18810.9|18798.9|18810.7|18798.7|0
1728917260000|2024-10-14 14:47:40|18810.7|18798.7|18808.4|18796.4|18810.7|18798.7|18808.4|18796.4|9
1728917280000|2024-10-14 14:48:00|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|1
1728917290000|2024-10-14 14:48:10|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|18804.7|18792.7|13
1728917300000|2024-10-14 14:48:20|18807.2|18795.2|18808.4|18796.4|18808.4|18796.4|18807.2|18795.2|3
1728917310000|2024-10-14 14:48:30|18809.7|18797.7|18810.7|18798.7|18810.9|18798.9|18809.7|18797.7|6
1728917320000|2024-10-14 14:48:40|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|0
1728917330000|2024-10-14 14:48:50|||||||||1
1728917340000|2024-10-14 14:49:00|||||||||2
1728917350000|2024-10-14 14:49:10|||||||||4
1728917380000|2024-10-14 14:49:40|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|4
1728917390000|2024-10-14 14:49:50|||||||||1
1728917400000|2024-10-14 14:50:00|18814.4|18802.4|18810.9|18798.9|18814.7|18802.7|18810.9|18798.9|9
1728917410000|2024-10-14 14:50:10|18810.7|18798.7|18808.4|18796.4|18810.9|18798.9|18808.4|18796.4|2
1728917420000|2024-10-14 14:50:20|18806.2|18794.2|18805.9|18793.9|18806.2|18794.2|18805.9|18793.9|1
1728917430000|2024-10-14 14:50:30|18805|18793|18803.4|18791.4|18805.7|18793.7|18803.4|18791.4|17
1728917440000|2024-10-14 14:50:40|||||||||2
1728917450000|2024-10-14 14:50:50|||||||||3
1728917460000|2024-10-14 14:51:00|18801.2|18789.2|18799|18787|18801.2|18789.2|18799|18787|4
1728917470000|2024-10-14 14:51:10|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|2
1728917480000|2024-10-14 14:51:20|18801.2|18789.2|18801.2|18789.2|18801.2|18789.2|18801.2|18789.2|1
1728917500000|2024-10-14 14:51:40|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|0
1728917520000|2024-10-14 14:52:00|18802.8|18790.8|18804|18792|18804|18792|18802.8|18790.8|6
1728917530000|2024-10-14 14:52:10|||||||||1
1728917540000|2024-10-14 14:52:20|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|6
1728917550000|2024-10-14 14:52:30|18801.5|18789.5|18801.5|18789.5|18802.8|18790.8|18801.5|18789.5|0
1728917570000|2024-10-14 14:52:50|||||||||3
1728917580000|2024-10-14 14:53:00|18799|18787|18798|18786|18799|18787|18798|18786|7
1728917600000|2024-10-14 14:53:20|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|0
1728917610000|2024-10-14 14:53:30|18798.7|18786.7|18797.8|18785.8|18798.7|18786.7|18797.8|18785.8|9
1728917620000|2024-10-14 14:53:40|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|1
1728917640000|2024-10-14 14:54:00|18794|18782|18795.3|18783.3|18795.3|18783.3|18794|18782|8
1728917650000|2024-10-14 14:54:10|18798.7|18786.7|18794|18782|18799|18787|18794|18782|14
1728917670000|2024-10-14 14:54:30|18795.3|18783.3|18796.5|18784.5|18796.5|18784.5|18795.3|18783.3|3
1728917690000|2024-10-14 14:54:50|||||||||3
1728917700000|2024-10-14 14:55:00|18799|18787|18799|18787|18800.3|18788.3|18798.4|18786.4|17
1728917710000|2024-10-14 14:55:10|18800|18788|18801.5|18789.5|18801.5|18789.5|18800|18788|4
1728917720000|2024-10-14 14:55:20|||||||||2
1728917730000|2024-10-14 14:55:30|||||||||1
1728917770000|2024-10-14 14:56:10|18801.2|18789.2|18801.2|18789.2|18801.2|18789.2|18801.2|18789.2|1
1728917780000|2024-10-14 14:56:20|||||||||4
1728917800000|2024-10-14 14:56:40|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|3
1728917810000|2024-10-14 14:56:50|||||||||1
1728917820000|2024-10-14 14:57:00|18807.8|18795.8|18809.7|18797.7|18809.7|18797.7|18807.8|18795.8|11
1728917830000|2024-10-14 14:57:10|||||||||1
1728917840000|2024-10-14 14:57:20|18810.7|18798.7|18814.4|18802.4|18814.4|18802.4|18810.7|18798.7|7
1728917850000|2024-10-14 14:57:30|18814.7|18802.7|18812.2|18800.2|18814.7|18802.7|18810.9|18798.9|9
1728917860000|2024-10-14 14:57:40|18811.2|18799.2|18814.1|18802.1|18814.1|18802.1|18811.2|18799.2|0
1728917870000|2024-10-14 14:57:50|18813.4|18801.4|18813.2|18801.2|18814.4|18802.4|18813.2|18801.2|33
1728917880000|2024-10-14 14:58:00|18812.9|18800.9|18812.6|18800.6|18814.1|18802.1|18812.6|18800.6|8
1728917890000|2024-10-14 14:58:10|||||||||1
1728917900000|2024-10-14 14:58:20|18813.6|18801.6|18813.6|18801.6|18813.6|18801.6|18813.6|18801.6|1
1728917910000|2024-10-14 14:58:30|18812.6|18800.6|18813.6|18801.6|18813.6|18801.6|18812.6|18800.6|1
1728917920000|2024-10-14 14:58:40|18812.6|18800.6|18817.3|18805.3|18817.3|18805.3|18812.6|18800.6|9
1728917930000|2024-10-14 14:58:50|||||||||2
1728917940000|2024-10-14 14:59:00|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|6
1728917950000|2024-10-14 14:59:10|18817.3|18805.3|18814.6|18802.6|18818.6|18806.6|18813.6|18801.6|36
1728917960000|2024-10-14 14:59:20|18816.1|18804.1|18816.1|18804.1|18817.1|18805.1|18814.6|18802.6|7
1728917970000|2024-10-14 14:59:30|18817.1|18805.1|18817.1|18805.1|18817.1|18805.1|18817.1|18805.1|2
1728917980000|2024-10-14 14:59:40|18818|18806|18818.6|18806.6|18819.6|18807.6|18818|18806|6
1728917990000|2024-10-14 14:59:50|18819.6|18807.6|18817.1|18805.1|18819.6|18807.6|18817.1|18805.1|1
1728918000000|2024-10-14 15:00:00|18816.1|18804.1|18816.1|18804.1|18817.1|18805.1|18815.1|18803.1|14
1728918010000|2024-10-14 15:00:10|18814.6|18802.6|18811.4|18799.4|18814.6|18802.6|18811.4|18799.4|14
1728918020000|2024-10-14 15:00:20|18809.8|18797.8|18809.8|18797.8|18811.1|18799.1|18809.8|18797.8|8
1728918030000|2024-10-14 15:00:30|18809.6|18797.6|18808.6|18796.6|18809.8|18797.8|18808.6|18796.6|4
1728918040000|2024-10-14 15:00:40|18807.6|18795.6|18807.3|18795.3|18807.6|18795.6|18807.3|18795.3|2
1728918060000|2024-10-14 15:01:00|||||||||1
1728918070000|2024-10-14 15:01:10|18804.1|18792.1|18806.6|18794.6|18806.6|18794.6|18804.1|18792.1|5
1728918080000|2024-10-14 15:01:20|18805.7|18793.7|18807.9|18795.9|18807.9|18795.9|18805.4|18793.4|12
1728918090000|2024-10-14 15:01:30|18809.1|18797.1|18810.1|18798.1|18810.1|18798.1|18809.1|18797.1|20
1728918100000|2024-10-14 15:01:40|||||||||2
1728918120000|2024-10-14 15:02:00|18812.1|18800.1|18814.1|18802.1|18814.1|18802.1|18812.1|18800.1|18
1728918130000|2024-10-14 15:02:10|18812.9|18800.9|18815.1|18803.1|18815.1|18803.1|18812.9|18800.9|2
1728918140000|2024-10-14 15:02:20|||||||||1
1728918150000|2024-10-14 15:02:30|||||||||1
1728918160000|2024-10-14 15:02:40|||||||||1
1728918190000|2024-10-14 15:03:10|18817.3|18805.3|18818.6|18806.6|18818.6|18806.6|18817.3|18805.3|7
1728918200000|2024-10-14 15:03:20|18818.9|18806.9|18819.8|18807.8|18819.8|18807.8|18818.9|18806.9|6
1728918210000|2024-10-14 15:03:30|||||||||7
1728918220000|2024-10-14 15:03:40|||||||||1
1728918240000|2024-10-14 15:04:00|||||||||45
1728918250000|2024-10-14 15:04:10|18818.6|18806.6|18817.6|18805.6|18818.6|18806.6|18817.6|18805.6|17
1728918260000|2024-10-14 15:04:20|18815.1|18803.1|18816.6|18804.6|18816.6|18804.6|18815.1|18803.1|32
1728918270000|2024-10-14 15:04:30|18819.8|18807.8|18820.1|18808.1|18820.4|18808.4|18819.8|18807.8|62
1728918280000|2024-10-14 15:04:40|18819.8|18807.8|18819.8|18807.8|18820.1|18808.1|18819.8|18807.8|76
1728918290000|2024-10-14 15:04:50|18820.1|18808.1|18819.8|18807.8|18820.1|18808.1|18819.8|18807.8|6
1728918300000|2024-10-14 15:05:00|18818.6|18806.6|18817.3|18805.3|18818.6|18806.6|18817.3|18805.3|26
1728918310000|2024-10-14 15:05:10|18818.3|18806.3|18819.8|18807.8|18819.8|18807.8|18817.3|18805.3|12
1728918320000|2024-10-14 15:05:20|||||||||6
1728918330000|2024-10-14 15:05:30|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|4
1728918340000|2024-10-14 15:05:40|||||||||2
1728918360000|2024-10-14 15:06:00|||||||||4
1728918400000|2024-10-14 15:06:40|18819.8|18807.8|18814.6|18802.6|18819.8|18807.8|18814.6|18802.6|30
1728918420000|2024-10-14 15:07:00|18814.3|18802.3|18813.3|18801.3|18814.3|18802.3|18813.3|18801.3|2
1728918440000|2024-10-14 15:07:20|18812.3|18800.3|18812.3|18800.3|18812.3|18800.3|18812.3|18800.3|0
1728918450000|2024-10-14 15:07:30|18814.6|18802.6|18819.6|18807.6|18819.6|18807.6|18813.6|18801.6|22
1728918460000|2024-10-14 15:07:40|18818.6|18806.6|18817.3|18805.3|18818.6|18806.6|18817.1|18805.1|5
1728918470000|2024-10-14 15:07:50|18816.4|18804.4|18817.3|18805.3|18817.3|18805.3|18814.8|18802.8|8
1728918480000|2024-10-14 15:08:00|18816.8|18804.8|18815.8|18803.8|18816.8|18804.8|18814.8|18802.8|2
1728918500000|2024-10-14 15:08:20|18814.8|18802.8|18815.8|18803.8|18815.8|18803.8|18814.8|18802.8|0
1728918510000|2024-10-14 15:08:30|18814.8|18802.8|18814.8|18802.8|18814.8|18802.8|18814.8|18802.8|4
1728918540000|2024-10-14 15:09:00|18816.8|18804.8|18814.8|18802.8|18817.3|18805.3|18814.8|18802.8|8
1728918550000|2024-10-14 15:09:10|18815.8|18803.8|18817.1|18805.1|18817.3|18805.3|18815.8|18803.8|1
1728918560000|2024-10-14 15:09:20|18815.1|18803.1|18815.8|18803.8|18816.1|18804.1|18814.8|18802.8|5
1728918570000|2024-10-14 15:09:30|18816.1|18804.1|18815.8|18803.8|18816.1|18804.1|18814.8|18802.8|1
1728918580000|2024-10-14 15:09:40|18814.8|18802.8|18814.8|18802.8|18814.8|18802.8|18814.8|18802.8|7
1728918600000|2024-10-14 15:10:00|18816.1|18804.1|18816.1|18804.1|18816.1|18804.1|18814.8|18802.8|2
1728918610000|2024-10-14 15:10:10|18814.8|18802.8|18816.1|18804.1|18816.1|18804.1|18814.8|18802.8|2
1728918620000|2024-10-14 15:10:20|18817.1|18805.1|18817.3|18805.3|18817.3|18805.3|18817.1|18805.1|0
1728918630000|2024-10-14 15:10:30|||||||||5
1728918640000|2024-10-14 15:10:40|18812.9|18800.9|18814.1|18802.1|18814.1|18802.1|18812.9|18800.9|13
1728918650000|2024-10-14 15:10:50|18816.6|18804.6|18815.4|18803.4|18816.6|18804.6|18815.4|18803.4|6
1728918660000|2024-10-14 15:11:00|18815.1|18803.1|18815.4|18803.4|18815.4|18803.4|18812.9|18800.9|10
1728918670000|2024-10-14 15:11:10|18814.1|18802.1|18814.1|18802.1|18814.4|18802.4|18814.1|18802.1|3
1728918680000|2024-10-14 15:11:20|18815.1|18803.1|18815.4|18803.4|18815.4|18803.4|18815.1|18803.1|1
1728918690000|2024-10-14 15:11:30|||||||||2
1728918710000|2024-10-14 15:11:50|18817.3|18805.3|18819.6|18807.6|18819.6|18807.6|18817.3|18805.3|7
1728918720000|2024-10-14 15:12:00|18819.8|18807.8|18819.6|18807.6|18819.8|18807.8|18819.6|18807.6|11
1728918730000|2024-10-14 15:12:10|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|18819.6|18807.6|7
1728918740000|2024-10-14 15:12:20|18818.3|18806.3|18817.6|18805.6|18819.6|18807.6|18817.3|18805.3|11
1728918750000|2024-10-14 15:12:30|18817.3|18805.3|18817.3|18805.3|18817.3|18805.3|18817.3|18805.3|4
1728918770000|2024-10-14 15:12:50|18817.6|18805.6|18817.3|18805.3|18817.6|18805.6|18817.3|18805.3|2
1728918780000|2024-10-14 15:13:00|18817.6|18805.6|18816.7|18804.7|18817.6|18805.6|18816.7|18804.7|32
1728918790000|2024-10-14 15:13:10|18817.6|18805.6|18818.9|18806.9|18820.1|18808.1|18817.6|18805.6|9
1728918800000|2024-10-14 15:13:20|18819.2|18807.2|18820.1|18808.1|18820.1|18808.1|18819.2|18807.2|0
1728918810000|2024-10-14 15:13:30|18819.2|18807.2|18817.9|18805.9|18819.2|18807.2|18817.6|18805.6|0
1728918820000|2024-10-14 15:13:40|18817.6|18805.6|18816.4|18804.4|18817.6|18805.6|18815.4|18803.4|9
1728918830000|2024-10-14 15:13:50|18815.4|18803.4|18815.4|18803.4|18815.4|18803.4|18815.4|18803.4|0
1728918840000|2024-10-14 15:14:00|18815.1|18803.1|18815.1|18803.1|18816.1|18804.1|18815.1|18803.1|2
1728918850000|2024-10-14 15:14:10|18814.8|18802.8|18816.1|18804.1|18816.1|18804.1|18814.8|18802.8|4
1728918860000|2024-10-14 15:14:20|18815.1|18803.1|18820.1|18808.1|18820.1|18808.1|18815.1|18803.1|4
1728918870000|2024-10-14 15:14:30|||||||||1
1728918880000|2024-10-14 15:14:40|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|6
1728918890000|2024-10-14 15:14:50|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|8
1728918900000|2024-10-14 15:15:00|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|3
1728918920000|2024-10-14 15:15:20|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|18819.2|18807.2|12
1728918930000|2024-10-14 15:15:30|||||||||23
1728918940000|2024-10-14 15:15:40|18818.2|18806.2|18815.4|18803.4|18818.2|18806.2|18815.4|18803.4|14
1728918950000|2024-10-14 15:15:50|18815.1|18803.1|18814.2|18802.2|18815.1|18803.1|18814.2|18802.2|3
1728918960000|2024-10-14 15:16:00|18812.9|18800.9|18812.9|18800.9|18812.9|18800.9|18812.9|18800.9|0
1728918970000|2024-10-14 15:16:10|||||||||16
1728918980000|2024-10-14 15:16:20|18811.9|18799.9|18810.7|18798.7|18811.9|18799.9|18808.5|18796.5|16
1728918990000|2024-10-14 15:16:30|||||||||2
1728919000000|2024-10-14 15:16:40|18812.6|18800.6|18810.7|18798.7|18812.6|18800.6|18810.7|18798.7|7
1728919010000|2024-10-14 15:16:50|||||||||2
1728919020000|2024-10-14 15:17:00|18808.5|18796.5|18807.2|18795.2|18808.5|18796.5|18807.2|18795.2|11
1728919030000|2024-10-14 15:17:10|18808.2|18796.2|18805.7|18793.7|18808.2|18796.2|18805.7|18793.7|4
1728919040000|2024-10-14 15:17:20|||||||||5
1728919050000|2024-10-14 15:17:30|18805.4|18793.4|18805.7|18793.7|18805.7|18793.7|18803.5|18791.5|11
1728919060000|2024-10-14 15:17:40|18806.9|18794.9|18808.2|18796.2|18808.2|18796.2|18806|18794|13
1728919070000|2024-10-14 15:17:50|||||||||4
1728919080000|2024-10-14 15:18:00|18807.9|18795.9|18806.9|18794.9|18807.9|18795.9|18806|18794|7
1728919090000|2024-10-14 15:18:10|18807.2|18795.2|18808.2|18796.2|18808.2|18796.2|18806.9|18794.9|2
1728919100000|2024-10-14 15:18:20|18809.2|18797.2|18806.7|18794.7|18810.7|18798.7|18805.7|18793.7|14
1728919110000|2024-10-14 15:18:30|18808.2|18796.2|18810.1|18798.1|18810.1|18798.1|18808.2|18796.2|12
1728919120000|2024-10-14 15:18:40|||||||||3
1728919140000|2024-10-14 15:19:00|18811.1|18799.1|18812.9|18800.9|18812.9|18800.9|18811.1|18799.1|4
1728919150000|2024-10-14 15:19:10|18812.6|18800.6|18812.3|18800.3|18812.6|18800.6|18812.3|18800.3|5
1728919160000|2024-10-14 15:19:20|18814.6|18802.6|18812.1|18800.1|18814.6|18802.6|18812.1|18800.1|11
1728919170000|2024-10-14 15:19:30|18810.5|18798.5|18809.6|18797.6|18810.8|18798.8|18809.6|18797.6|4
1728919180000|2024-10-14 15:19:40|||||||||4
1728919190000|2024-10-14 15:19:50|18808.3|18796.3|18809.6|18797.6|18809.6|18797.6|18808.3|18796.3|1
1728919200000|2024-10-14 15:20:00|18809|18797|18810.5|18798.5|18810.5|18798.5|18808|18796|4
1728919210000|2024-10-14 15:20:10|18809.6|18797.6|18809.6|18797.6|18809.6|18797.6|18809.6|18797.6|4
1728919220000|2024-10-14 15:20:20|18809.3|18797.3|18809.3|18797.3|18809.3|18797.3|18809.3|18797.3|1
1728919230000|2024-10-14 15:20:30|18809.6|18797.6|18808.6|18796.6|18809.6|18797.6|18808.3|18796.3|4
1728919240000|2024-10-14 15:20:40|18809.6|18797.6|18809.6|18797.6|18809.6|18797.6|18809.6|18797.6|0
1728919270000|2024-10-14 15:21:10|||||||||1
1728919280000|2024-10-14 15:21:20|18811.8|18799.8|18813|18801|18813|18801|18811.8|18799.8|9
1728919290000|2024-10-14 15:21:30|18812.1|18800.1|18809.3|18797.3|18812.1|18800.1|18809.3|18797.3|13
1728919300000|2024-10-14 15:21:40|18808.3|18796.3|18807.1|18795.1|18808.3|18796.3|18807.1|18795.1|1
1728919310000|2024-10-14 15:21:50|18806.8|18794.8|18804.8|18792.8|18806.8|18794.8|18804.8|18792.8|4
1728919320000|2024-10-14 15:22:00|18804.6|18792.6|18804.6|18792.6|18804.6|18792.6|18804.6|18792.6|0
1728919330000|2024-10-14 15:22:10|18802.1|18790.1|18802.1|18790.1|18802.1|18790.1|18802.1|18790.1|10
1728919340000|2024-10-14 15:22:20|||||||||2
1728919350000|2024-10-14 15:22:30|18802.3|18790.3|18799.8|18787.8|18802.3|18790.3|18799.8|18787.8|9
1728919370000|2024-10-14 15:22:50|18799.3|18787.3|18797.3|18785.3|18799.6|18787.6|18797.3|18785.3|8
1728919380000|2024-10-14 15:23:00|18796.8|18784.8|18797.1|18785.1|18797.1|18785.1|18796.8|18784.8|7
1728919390000|2024-10-14 15:23:10|18798.3|18786.3|18797.1|18785.1|18798.6|18786.6|18797.1|18785.1|9
1728919400000|2024-10-14 15:23:20|18797.3|18785.3|18797.3|18785.3|18797.3|18785.3|18797.3|18785.3|0
1728919410000|2024-10-14 15:23:30|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|0
1728919420000|2024-10-14 15:23:40|18797.1|18785.1|18797.1|18785.1|18797.1|18785.1|18797.1|18785.1|0
1728919430000|2024-10-14 15:23:50|18796.8|18784.8|18797.1|18785.1|18797.1|18785.1|18796.8|18784.8|1
1728919440000|2024-10-14 15:24:00|18796.8|18784.8|18796.5|18784.5|18796.8|18784.8|18796.5|18784.5|16
1728919450000|2024-10-14 15:24:10|18800|18788|18801.5|18789.5|18801.5|18789.5|18800|18788|27
1728919460000|2024-10-14 15:24:20|18799.3|18787.3|18799.3|18787.3|18799.3|18787.3|18799.3|18787.3|2
1728919480000|2024-10-14 15:24:40|18796.8|18784.8|18798|18786|18798|18786|18796.8|18784.8|5
1728919490000|2024-10-14 15:24:50|18797.1|18785.1|18797.8|18785.8|18797.8|18785.8|18796.8|18784.8|0
1728919500000|2024-10-14 15:25:00|18798.7|18786.7|18798.7|18786.7|18798.7|18786.7|18798.7|18786.7|0
1728919510000|2024-10-14 15:25:10|18799|18787|18801.5|18789.5|18801.5|18789.5|18799|18787|2
1728919520000|2024-10-14 15:25:20|18800.3|18788.3|18799|18787|18800.3|18788.3|18799|18787|4
1728919550000|2024-10-14 15:25:50|18796.5|18784.5|18793.7|18781.7|18796.5|18784.5|18793.7|18781.7|16
1728919560000|2024-10-14 15:26:00|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|3
1728919570000|2024-10-14 15:26:10|18796.2|18784.2|18796.2|18784.2|18796.5|18784.5|18796.2|18784.2|1
1728919580000|2024-10-14 15:26:20|18795.3|18783.3|18794|18782|18795.3|18783.3|18794|18782|2
1728919590000|2024-10-14 15:26:30|18795|18783|18796.5|18784.5|18796.5|18784.5|18794|18782|2
1728919600000|2024-10-14 15:26:40|18788.9|18776.9|18786.9|18774.9|18791.4|18779.4|18786.6|18774.6|14
1728919610000|2024-10-14 15:26:50|18786.6|18774.6|18788.2|18776.2|18788.5|18776.5|18786.2|18774.2|26
1728919620000|2024-10-14 15:27:00|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18785.3|18773.3|18
1728919630000|2024-10-14 15:27:10|18787.5|18775.5|18788.5|18776.5|18788.5|18776.5|18785.3|18773.3|6
1728919640000|2024-10-14 15:27:20|18788.2|18776.2|18786.2|18774.2|18788.2|18776.2|18786.2|18774.2|6
1728919650000|2024-10-14 15:27:30|18786|18774|18783.7|18771.7|18786|18774|18783.7|18771.7|4
1728919660000|2024-10-14 15:27:40|18784.7|18772.7|18787.5|18775.5|18787.5|18775.5|18783.7|18771.7|5
1728919670000|2024-10-14 15:27:50|18786.5|18774.5|18786.2|18774.2|18788.7|18776.7|18786.2|18774.2|7
1728919680000|2024-10-14 15:28:00|18787.2|18775.2|18783.7|18771.7|18787.2|18775.2|18783.7|18771.7|2
1728919690000|2024-10-14 15:28:10|18785.7|18773.7|18783.7|18771.7|18786.2|18774.2|18783.7|18771.7|10
1728919700000|2024-10-14 15:28:20|18785|18773|18786|18774|18786.2|18774.2|18785|18773|7
1728919710000|2024-10-14 15:28:30|18786.2|18774.2|18783.7|18771.7|18788.5|18776.5|18783.7|18771.7|12
1728919740000|2024-10-14 15:29:00|18785|18773|18786|18774|18786|18774|18785|18773|2
1728919750000|2024-10-14 15:29:10|18785|18773|18786|18774|18786|18774|18783.7|18771.7|9
1728919760000|2024-10-14 15:29:20|18785|18773|18785|18773|18786|18774|18785|18773|1
1728919770000|2024-10-14 15:29:30|18786.2|18774.2|18787.5|18775.5|18787.5|18775.5|18786.2|18774.2|1
1728919780000|2024-10-14 15:29:40|18788.5|18776.5|18786.2|18774.2|18788.5|18776.5|18786.2|18774.2|3
1728919790000|2024-10-14 15:29:50|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|18786.5|18774.5|1
1728919800000|2024-10-14 15:30:00|18786.5|18774.5|18786.5|18774.5|18787.5|18775.5|18786.2|18774.2|4
1728919810000|2024-10-14 15:30:10|18786.2|18774.2|18787.5|18775.5|18787.5|18775.5|18786.2|18774.2|0
1728919820000|2024-10-14 15:30:20|18791|18779|18791.2|18779.2|18791.2|18779.2|18791|18779|8
1728919830000|2024-10-14 15:30:30|18793.7|18781.7|18793.5|18781.5|18793.7|18781.7|18791.5|18779.5|16
1728919840000|2024-10-14 15:30:40|18793.7|18781.7|18793.5|18781.5|18793.7|18781.7|18793.2|18781.2|5
1728919850000|2024-10-14 15:30:50|18791|18779|18793.5|18781.5|18793.5|18781.5|18791|18779|6
1728919860000|2024-10-14 15:31:00|18792.5|18780.5|18793.5|18781.5|18795|18783|18791.2|18779.2|21
1728919870000|2024-10-14 15:31:10|18792.5|18780.5|18793.5|18781.5|18793.5|18781.5|18792.5|18780.5|10
1728919900000|2024-10-14 15:31:40|18793.7|18781.7|18800|18788|18800|18788|18793.7|18781.7|6
1728919910000|2024-10-14 15:31:50|18801|18789|18801|18789|18801|18789|18801|18789|1
1728919920000|2024-10-14 15:32:00|18801.2|18789.2|18803.5|18791.5|18803.5|18791.5|18801.2|18789.2|5
1728919930000|2024-10-14 15:32:10|18802.5|18790.5|18802.5|18790.5|18802.5|18790.5|18802.5|18790.5|6
1728919940000|2024-10-14 15:32:20|||||||||1
1728919950000|2024-10-14 15:32:30|18803.5|18791.5|18808|18796|18808|18796|18801.5|18789.5|53
1728919960000|2024-10-14 15:32:40|18809.6|18797.6|18812.1|18800.1|18812.1|18800.1|18809.6|18797.6|5
1728919970000|2024-10-14 15:32:50|18811.8|18799.8|18811.8|18799.8|18811.8|18799.8|18811.8|18799.8|2
1728919980000|2024-10-14 15:33:00|18812.1|18800.1|18814.6|18802.6|18814.6|18802.6|18812.1|18800.1|7
1728920000000|2024-10-14 15:33:20|18815.5|18803.5|18817.1|18805.1|18817.1|18805.1|18815.5|18803.5|13
1728920010000|2024-10-14 15:33:30|18812.1|18800.1|18813|18801|18813|18801|18812.1|18800.1|11
1728920020000|2024-10-14 15:33:40|18813.6|18801.6|18818|18806|18818|18806|18813.6|18801.6|20
1728920030000|2024-10-14 15:33:50|18817.1|18805.1|18819|18807|18819|18807|18816.8|18804.8|2
1728920050000|2024-10-14 15:34:10|18819.3|18807.3|18817.1|18805.1|18819.3|18807.3|18817.1|18805.1|10
1728920060000|2024-10-14 15:34:20|18819.6|18807.6|18817.4|18805.4|18819.6|18807.6|18817.4|18805.4|16
1728920070000|2024-10-14 15:34:30|18818.3|18806.3|18817.1|18805.1|18818.6|18806.6|18817.1|18805.1|3
1728920080000|2024-10-14 15:34:40|18817.4|18805.4|18819.6|18807.6|18819.6|18807.6|18817.4|18805.4|15
1728920090000|2024-10-14 15:34:50|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|4
1728920100000|2024-10-14 15:35:00|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|0
1728920110000|2024-10-14 15:35:10|18817.4|18805.4|18818|18806|18819.6|18807.6|18817.1|18805.1|12
1728920120000|2024-10-14 15:35:20|18819.3|18807.3|18819.9|18807.9|18819.9|18807.9|18819.3|18807.3|3
1728920130000|2024-10-14 15:35:30|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|20
1728920140000|2024-10-14 15:35:40|18819.9|18807.9|18818.6|18806.6|18819.9|18807.9|18817.4|18805.4|7
1728920150000|2024-10-14 15:35:50|18818.3|18806.3|18818.6|18806.6|18818.6|18806.6|18817.1|18805.1|13
1728920160000|2024-10-14 15:36:00|18818.1|18806.1|18819.6|18807.6|18819.6|18807.6|18817.1|18805.1|3
1728920170000|2024-10-14 15:36:10|18819.9|18807.9|18819.6|18807.6|18819.9|18807.9|18819.6|18807.6|3
1728920180000|2024-10-14 15:36:20|18819.3|18807.3|18814.9|18802.9|18819.3|18807.3|18814.9|18802.9|21
1728920190000|2024-10-14 15:36:30|18812.4|18800.4|18812.4|18800.4|18812.6|18800.6|18812.4|18800.4|1
1728920220000|2024-10-14 15:37:00|18812.6|18800.6|18814.6|18802.6|18814.6|18802.6|18812.6|18800.6|9
1728920230000|2024-10-14 15:37:10|||||||||5
1728920250000|2024-10-14 15:37:30|||||||||4
1728920270000|2024-10-14 15:37:50|18814.9|18802.9|18814.9|18802.9|18814.9|18802.9|18814.9|18802.9|0
1728920290000|2024-10-14 15:38:10|18816.1|18804.1|18817.4|18805.4|18817.4|18805.4|18816.1|18804.1|3
1728920300000|2024-10-14 15:38:20|18817.6|18805.6|18817.4|18805.4|18817.6|18805.6|18817.4|18805.4|3
1728920320000|2024-10-14 15:38:40|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|22
1728920330000|2024-10-14 15:38:50|||||||||1
1728920340000|2024-10-14 15:39:00|18817.9|18805.9|18816.7|18804.7|18817.9|18805.9|18815.4|18803.4|11
1728920350000|2024-10-14 15:39:10|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|0
1728920360000|2024-10-14 15:39:20|18818.9|18806.9|18820.1|18808.1|18820.1|18808.1|18818.9|18806.9|3
1728920370000|2024-10-14 15:39:30|18829.6|18817.6|18822.1|18810.1|18829.6|18817.6|18822.1|18810.1|30
1728920380000|2024-10-14 15:39:40|18821.8|18809.8|18819.6|18807.6|18821.8|18809.8|18819.6|18807.6|9
1728920390000|2024-10-14 15:39:50|18822.1|18810.1|18824|18812|18824|18812|18820.6|18808.6|24
1728920400000|2024-10-14 15:40:00|18824.3|18812.3|18819.9|18807.9|18827.1|18815.1|18819.9|18807.9|54
1728920410000|2024-10-14 15:40:10|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|2
1728920430000|2024-10-14 15:40:30|18818.3|18806.3|18818.6|18806.6|18818.6|18806.6|18818.3|18806.3|9
1728920440000|2024-10-14 15:40:40|18817.4|18805.4|18821.1|18809.1|18822.1|18810.1|18817.4|18805.4|7
1728920460000|2024-10-14 15:41:00|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|1
1728920470000|2024-10-14 15:41:10|18822.4|18810.4|18826.1|18814.1|18826.1|18814.1|18822.4|18810.4|17
1728920480000|2024-10-14 15:41:20|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|3
1728920500000|2024-10-14 15:41:40|||||||||1
1728920510000|2024-10-14 15:41:50|18826.1|18814.1|18827.1|18815.1|18827.1|18815.1|18826.1|18814.1|7
1728920520000|2024-10-14 15:42:00|18832.1|18820.1|18827.4|18815.4|18832.1|18820.1|18827.1|18815.1|20
1728920530000|2024-10-14 15:42:10|18826.1|18814.1|18825.8|18813.8|18827.1|18815.1|18824.9|18812.9|12
1728920540000|2024-10-14 15:42:20|18826.1|18814.1|18827.4|18815.4|18827.4|18815.4|18826.1|18814.1|9
1728920550000|2024-10-14 15:42:30|18830.6|18818.6|18834.6|18822.6|18834.6|18822.6|18830.6|18818.6|15
1728920560000|2024-10-14 15:42:40|18835.6|18823.6|18836.5|18824.5|18838.3|18826.3|18835.3|18823.3|60
1728920570000|2024-10-14 15:42:50|18836|18824|18836.5|18824.5|18836.5|18824.5|18834|18822|23
1728920580000|2024-10-14 15:43:00|18836.2|18824.2|18836.5|18824.5|18836.5|18824.5|18836.2|18824.2|1
1728920590000|2024-10-14 15:43:10|18836.2|18824.2|18835.3|18823.3|18836.2|18824.2|18835.3|18823.3|8
1728920600000|2024-10-14 15:43:20|18834.3|18822.3|18836.5|18824.5|18836.5|18824.5|18834.3|18822.3|2
1728920610000|2024-10-14 15:43:30|18834.3|18822.3|18835.6|18823.6|18835.6|18823.6|18834.3|18822.3|11
1728920620000|2024-10-14 15:43:40|18834.3|18822.3|18833.1|18821.1|18834.3|18822.3|18831.8|18819.8|17
1728920640000|2024-10-14 15:44:00|18831.5|18819.5|18836.5|18824.5|18839|18827|18831.5|18819.5|21
1728920650000|2024-10-14 15:44:10|18833.6|18821.6|18833.1|18821.1|18833.6|18821.6|18833.1|18821.1|4
1728920660000|2024-10-14 15:44:20|18832.1|18820.1|18831.5|18819.5|18832.1|18820.1|18830.6|18818.6|3
1728920670000|2024-10-14 15:44:30|||||||||1
1728920680000|2024-10-14 15:44:40|||||||||1
1728920690000|2024-10-14 15:44:50|18830.3|18818.3|18831.5|18819.5|18831.5|18819.5|18830.3|18818.3|10
1728920700000|2024-10-14 15:45:00|18834|18822|18831.5|18819.5|18834|18822|18831.5|18819.5|10
1728920710000|2024-10-14 15:45:10|18832.5|18820.5|18831.5|18819.5|18832.5|18820.5|18831.5|18819.5|0
1728920730000|2024-10-14 15:45:30|18831.8|18819.8|18834|18822|18836|18824|18831.8|18819.8|5
1728920740000|2024-10-14 15:45:40|18835.3|18823.3|18834|18822|18835.3|18823.3|18833.1|18821.1|2
1728920750000|2024-10-14 15:45:50|18831.8|18819.8|18830.6|18818.6|18834|18822|18829.3|18817.3|19
1728920760000|2024-10-14 15:46:00|18829.6|18817.6|18829.3|18817.3|18829.6|18817.6|18829.3|18817.3|0
1728920770000|2024-10-14 15:46:10|18829|18817|18823.1|18811.1|18829|18817|18822.4|18810.4|14
1728920780000|2024-10-14 15:46:20|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|2
1728920790000|2024-10-14 15:46:30|18819.3|18807.3|18819.3|18807.3|18819.3|18807.3|18819.3|18807.3|3
1728920800000|2024-10-14 15:46:40|18821.2|18809.2|18821.5|18809.5|18821.5|18809.5|18820.6|18808.6|4
1728920820000|2024-10-14 15:47:00|||||||||2
1728920850000|2024-10-14 15:47:30|18822.1|18810.1|18824|18812|18824|18812|18822.1|18810.1|7
1728920860000|2024-10-14 15:47:40|||||||||1
1728920880000|2024-10-14 15:48:00|18825.3|18813.3|18826.5|18814.5|18826.5|18814.5|18825|18813|5
1728920890000|2024-10-14 15:48:10|18824.3|18812.3|18821.5|18809.5|18824.3|18812.3|18821.5|18809.5|14
1728920900000|2024-10-14 15:48:20|||||||||1
1728920920000|2024-10-14 15:48:40|18822.5|18810.5|18824|18812|18824|18812|18822.5|18810.5|1
1728920950000|2024-10-14 15:49:10|18823.1|18811.1|18821.8|18809.8|18823.1|18811.1|18821.8|18809.8|4
1728920960000|2024-10-14 15:49:20|18823.1|18811.1|18821.5|18809.5|18823.1|18811.1|18820.6|18808.6|19
1728920970000|2024-10-14 15:49:30|18823.1|18811.1|18822.5|18810.5|18823.1|18811.1|18822.5|18810.5|0
1728920980000|2024-10-14 15:49:40|18819.3|18807.3|18821.8|18809.8|18821.8|18809.8|18819|18807|8
1728920990000|2024-10-14 15:49:50|18822.1|18810.1|18823.1|18811.1|18823.1|18811.1|18822.1|18810.1|1
1728921000000|2024-10-14 15:50:00|18824|18812|18824|18812|18824|18812|18824|18812|0
1728921010000|2024-10-14 15:50:10|18824.3|18812.3|18827.8|18815.8|18828.1|18816.1|18824.3|18812.3|8
1728921020000|2024-10-14 15:50:20|18828.8|18816.8|18829|18817|18829|18817|18827.5|18815.5|10
1728921040000|2024-10-14 15:50:40|||||||||15
1728921050000|2024-10-14 15:50:50|18829.6|18817.6|18831.5|18819.5|18831.5|18819.5|18829.6|18817.6|3
1728921060000|2024-10-14 15:51:00|18829.3|18817.3|18829.3|18817.3|18831.5|18819.5|18829.3|18817.3|6
1728921070000|2024-10-14 15:51:10|18826.8|18814.8|18828.1|18816.1|18828.1|18816.1|18826.8|18814.8|16
1728921080000|2024-10-14 15:51:20|18829|18817|18829.3|18817.3|18829.3|18817.3|18829|18817|2
1728921120000|2024-10-14 15:52:00|18834|18822|18834|18822|18834|18822|18834|18822|10
1728921130000|2024-10-14 15:52:10|18834.3|18822.3|18834|18822|18834.3|18822.3|18834|18822|1
1728921140000|2024-10-14 15:52:20|18834.3|18822.3|18835.6|18823.6|18835.6|18823.6|18834.3|18822.3|3
1728921150000|2024-10-14 15:52:30|18834.6|18822.6|18834.3|18822.3|18836.3|18824.3|18834.3|18822.3|4
1728921160000|2024-10-14 15:52:40|18831.8|18819.8|18829.6|18817.6|18831.8|18819.8|18829.6|18817.6|12
1728921170000|2024-10-14 15:52:50|18828.6|18816.6|18828.6|18816.6|18828.6|18816.6|18828.6|18816.6|1
1728921180000|2024-10-14 15:53:00|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|1
1728921190000|2024-10-14 15:53:10|18828.6|18816.6|18828.3|18816.3|18828.6|18816.6|18828.3|18816.3|3
1728921200000|2024-10-14 15:53:20|18829.3|18817.3|18827.1|18815.1|18829.6|18817.6|18827.1|18815.1|2
1728921210000|2024-10-14 15:53:30|18829.6|18817.6|18832.1|18820.1|18832.1|18820.1|18829.6|18817.6|12
1728921220000|2024-10-14 15:53:40|18831.8|18819.8|18828.6|18816.6|18831.8|18819.8|18828.6|18816.6|15
1728921240000|2024-10-14 15:54:00|18829.6|18817.6|18829.6|18817.6|18830.6|18818.6|18829.6|18817.6|2
1728921260000|2024-10-14 15:54:20|18827.4|18815.4|18828.6|18816.6|18828.6|18816.6|18827.4|18815.4|4
1728921270000|2024-10-14 15:54:30|18829.6|18817.6|18828.6|18816.6|18829.6|18817.6|18828.6|18816.6|2
1728921280000|2024-10-14 15:54:40|18828.3|18816.3|18828.3|18816.3|18828.3|18816.3|18828.3|18816.3|0
1728921290000|2024-10-14 15:54:50|18829.3|18817.3|18827.1|18815.1|18829.3|18817.3|18827.1|18815.1|2
1728921320000|2024-10-14 15:55:20|18822.7|18810.7|18822.7|18810.7|18822.7|18810.7|18822.7|18810.7|47
1728921330000|2024-10-14 15:55:30|18823.6|18811.6|18822.7|18810.7|18825.2|18813.2|18822.7|18810.7|9
1728921370000|2024-10-14 15:56:10|||||||||2
1728921390000|2024-10-14 15:56:30|18820.7|18808.7|18820.4|18808.4|18820.7|18808.7|18820.4|18808.4|7
1728921400000|2024-10-14 15:56:40|||||||||1
1728921410000|2024-10-14 15:56:50|||||||||1
1728921420000|2024-10-14 15:57:00|||||||||1
1728921430000|2024-10-14 15:57:10|||||||||1
1728921440000|2024-10-14 15:57:20|18821.7|18809.7|18822.7|18810.7|18822.9|18810.9|18821.7|18809.7|7
1728921450000|2024-10-14 15:57:30|18824.2|18812.2|18822.7|18810.7|18826.1|18814.1|18822.7|18810.7|8
1728921470000|2024-10-14 15:57:50|18822.9|18810.9|18823.6|18811.6|18823.6|18811.6|18822.9|18810.9|9
1728921480000|2024-10-14 15:58:00|18825.2|18813.2|18824.6|18812.6|18825.2|18813.2|18824.6|18812.6|11
1728921490000|2024-10-14 15:58:10|||||||||1
1728921500000|2024-10-14 15:58:20|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|0
1728921510000|2024-10-14 15:58:30|||||||||3
1728921520000|2024-10-14 15:58:40|18826.1|18814.1|18826.1|18814.1|18826.1|18814.1|18826.1|18814.1|4
1728921530000|2024-10-14 15:58:50|18825.8|18813.8|18824.9|18812.9|18826.1|18814.1|18824.9|18812.9|1
1728921540000|2024-10-14 15:59:00|18825.2|18813.2|18827.4|18815.4|18827.4|18815.4|18825.2|18813.2|10
1728921550000|2024-10-14 15:59:10|18828.6|18816.6|18828.3|18816.3|18829.3|18817.3|18828.3|18816.3|6
1728921560000|2024-10-14 15:59:20|18829.3|18817.3|18828.3|18816.3|18829.3|18817.3|18828.3|18816.3|1
1728921570000|2024-10-14 15:59:30|18827.4|18815.4|18824.9|18812.9|18827.4|18815.4|18824.9|18812.9|13
1728921590000|2024-10-14 15:59:50|||||||||1
1728921600000|2024-10-14 16:00:00|18823.9|18811.9|18822.9|18810.9|18823.9|18811.9|18822.9|18810.9|18
1728921610000|2024-10-14 16:00:10|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|4
1728921630000|2024-10-14 16:00:30|18820.7|18808.7|18821.7|18809.7|18822.9|18810.9|18820.7|18808.7|8
1728921640000|2024-10-14 16:00:40|18822.7|18810.7|18821.7|18809.7|18822.7|18810.7|18821.7|18809.7|0
1728921650000|2024-10-14 16:00:50|18820.7|18808.7|18820.4|18808.4|18821.7|18809.7|18820.4|18808.4|0
1728921670000|2024-10-14 16:01:10|18822.7|18810.7|18821.7|18809.7|18822.9|18810.9|18821.7|18809.7|2
1728921680000|2024-10-14 16:01:20|18822.9|18810.9|18818.8|18806.8|18822.9|18810.9|18818.8|18806.8|8
1728921690000|2024-10-14 16:01:30|18819.2|18807.2|18818.2|18806.2|18819.2|18807.2|18818.2|18806.2|0
1728921710000|2024-10-14 16:01:50|18819.7|18807.7|18820.7|18808.7|18820.7|18808.7|18818.5|18806.5|9
1728921720000|2024-10-14 16:02:00|18820.4|18808.4|18819.7|18807.7|18820.4|18808.4|18819.5|18807.5|1
1728921730000|2024-10-14 16:02:10|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|1
1728921740000|2024-10-14 16:02:20|18820.4|18808.4|18820.7|18808.7|18820.7|18808.7|18820.4|18808.4|0
1728921750000|2024-10-14 16:02:30|18820.4|18808.4|18819.2|18807.2|18820.4|18808.4|18817.9|18805.9|6
1728921760000|2024-10-14 16:02:40|18820.2|18808.2|18819.2|18807.2|18820.2|18808.2|18817.9|18805.9|2
1728921770000|2024-10-14 16:02:50|18820.2|18808.2|18820.4|18808.4|18820.4|18808.4|18819.2|18807.2|0
1728921790000|2024-10-14 16:03:10|18821.4|18809.4|18821.7|18809.7|18821.7|18809.7|18821.4|18809.4|7
1728921800000|2024-10-14 16:03:20|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18818.2|18806.2|11
1728921810000|2024-10-14 16:03:30|18819.5|18807.5|18819.2|18807.2|18820.2|18808.2|18819.2|18807.2|2
1728921840000|2024-10-14 16:04:00|18820.2|18808.2|18820.4|18808.4|18820.4|18808.4|18819.5|18807.5|1
1728921850000|2024-10-14 16:04:10|18820.7|18808.7|18819.2|18807.2|18820.7|18808.7|18817.9|18805.9|7
1728921860000|2024-10-14 16:04:20|18818.9|18806.9|18817.7|18805.7|18818.9|18806.9|18817.7|18805.7|0
1728921870000|2024-10-14 16:04:30|18818.6|18806.6|18817.7|18805.7|18820.2|18808.2|18817.7|18805.7|14
1728921880000|2024-10-14 16:04:40|18818.6|18806.6|18820.2|18808.2|18820.2|18808.2|18818.6|18806.6|1
1728921890000|2024-10-14 16:04:50|18818.9|18806.9|18818.9|18806.9|18818.9|18806.9|18818.9|18806.9|3
1728921900000|2024-10-14 16:05:00|18819.2|18807.2|18815.4|18803.4|18820.2|18808.2|18815.4|18803.4|8
1728921910000|2024-10-14 16:05:10|18816.7|18804.7|18816.7|18804.7|18816.7|18804.7|18816.7|18804.7|7
1728921920000|2024-10-14 16:05:20|18817.7|18805.7|18817.7|18805.7|18817.7|18805.7|18817.7|18805.7|0
1728921930000|2024-10-14 16:05:30|18817.9|18805.9|18819.2|18807.2|18819.2|18807.2|18817.9|18805.9|1
1728921940000|2024-10-14 16:05:40|18820.2|18808.2|18820.2|18808.2|18820.4|18808.4|18820.2|18808.2|0
1728921950000|2024-10-14 16:05:50|||||||||8
1728921960000|2024-10-14 16:06:00|||||||||2
1728921990000|2024-10-14 16:06:30|||||||||1
1728922000000|2024-10-14 16:06:40|||||||||1
1728922010000|2024-10-14 16:06:50|||||||||1
1728922030000|2024-10-14 16:07:10|||||||||1
1728922040000|2024-10-14 16:07:20|||||||||3
1728922060000|2024-10-14 16:07:40|||||||||1
1728922070000|2024-10-14 16:07:50|18820.4|18808.4|18822.7|18810.7|18822.7|18810.7|18820.4|18808.4|16
1728922080000|2024-10-14 16:08:00|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|8
1728922110000|2024-10-14 16:08:30|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|7
1728922120000|2024-10-14 16:08:40|18824.9|18812.9|18825.9|18813.9|18825.9|18813.9|18824.9|18812.9|5
1728922130000|2024-10-14 16:08:50|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|1
1728922140000|2024-10-14 16:09:00|18822.4|18810.4|18823.6|18811.6|18823.6|18811.6|18822.4|18810.4|20
1728922150000|2024-10-14 16:09:10|18823.4|18811.4|18822.7|18810.7|18823.4|18811.4|18821.7|18809.7|9
1728922160000|2024-10-14 16:09:20|18822.4|18810.4|18822.4|18810.4|18824.3|18812.3|18822.4|18810.4|9
1728922170000|2024-10-14 16:09:30|18822.7|18810.7|18824.6|18812.6|18824.6|18812.6|18822.7|18810.7|0
1728922180000|2024-10-14 16:09:40|18827.1|18815.1|18822.4|18810.4|18827.1|18815.1|18822.4|18810.4|24
1728922190000|2024-10-14 16:09:50|18823.4|18811.4|18823.6|18811.6|18823.6|18811.6|18823.4|18811.4|2
1728922200000|2024-10-14 16:10:00|18824.6|18812.6|18824.6|18812.6|18824.6|18812.6|18824.6|18812.6|0
1728922210000|2024-10-14 16:10:10|||||||||1
1728922230000|2024-10-14 16:10:30|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|0
1728922250000|2024-10-14 16:10:50|||||||||1
1728922260000|2024-10-14 16:11:00|18827.1|18815.1|18827.4|18815.4|18827.4|18815.4|18827.1|18815.1|14
1728922280000|2024-10-14 16:11:20|||||||||1
1728922290000|2024-10-14 16:11:30|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|9
1728922300000|2024-10-14 16:11:40|18827.7|18815.7|18828.4|18816.4|18829.3|18817.3|18827.4|18815.4|10
1728922310000|2024-10-14 16:11:50|18827.4|18815.4|18827.4|18815.4|18828.4|18816.4|18827.4|18815.4|0
1728922320000|2024-10-14 16:12:00|18827.1|18815.1|18825.9|18813.9|18827.1|18815.1|18824.9|18812.9|5
1728922340000|2024-10-14 16:12:20|18824.9|18812.9|18826.1|18814.1|18826.8|18814.8|18824.9|18812.9|2
1728922350000|2024-10-14 16:12:30|18825.9|18813.9|18824.9|18812.9|18827.1|18815.1|18824.9|18812.9|5
1728922360000|2024-10-14 16:12:40|18824.6|18812.6|18826.1|18814.1|18826.1|18814.1|18824.3|18812.3|5
1728922370000|2024-10-14 16:12:50|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|0
1728922380000|2024-10-14 16:13:00|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|3
1728922390000|2024-10-14 16:13:10|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|3
1728922400000|2024-10-14 16:13:20|18827.1|18815.1|18829.3|18817.3|18829.3|18817.3|18825.9|18813.9|3
1728922410000|2024-10-14 16:13:30|18827.4|18815.4|18828.4|18816.4|18828.4|18816.4|18827.4|18815.4|6
1728922440000|2024-10-14 16:14:00|18829.3|18817.3|18828.4|18816.4|18829.3|18817.3|18828.4|18816.4|1
1728922450000|2024-10-14 16:14:10|18827.4|18815.4|18827.4|18815.4|18828.4|18816.4|18827.4|18815.4|0
1728922460000|2024-10-14 16:14:20|18828.4|18816.4|18828.4|18816.4|18829.3|18817.3|18828.4|18816.4|1
1728922470000|2024-10-14 16:14:30|||||||||2
1728922480000|2024-10-14 16:14:40|18827.4|18815.4|18827.4|18815.4|18827.4|18815.4|18827.4|18815.4|1
1728922500000|2024-10-14 16:15:00|18827.7|18815.7|18829.6|18817.6|18829.6|18817.6|18827.7|18815.7|7
1728922510000|2024-10-14 16:15:10|18829.9|18817.9|18832.1|18820.1|18832.1|18820.1|18829.9|18817.9|7
1728922530000|2024-10-14 16:15:30|||||||||2
1728922540000|2024-10-14 16:15:40|18829.9|18817.9|18827.4|18815.4|18829.9|18817.9|18827.4|18815.4|8
1728922550000|2024-10-14 16:15:50|18826.1|18814.1|18826.1|18814.1|18826.1|18814.1|18824.9|18812.9|6
1728922560000|2024-10-14 16:16:00|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|3
1728922570000|2024-10-14 16:16:10|18827.4|18815.4|18828.6|18816.6|18828.6|18816.6|18827.4|18815.4|1
1728922580000|2024-10-14 16:16:20|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|0
1728922590000|2024-10-14 16:16:30|18830.6|18818.6|18830.9|18818.9|18831.1|18819.1|18830.6|18818.6|4
1728922600000|2024-10-14 16:16:40|18830.6|18818.6|18829.6|18817.6|18830.6|18818.6|18829.6|18817.6|2
1728922610000|2024-10-14 16:16:50|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|0
1728922620000|2024-10-14 16:17:00|18829.6|18817.6|18825.6|18813.6|18829.6|18817.6|18825.6|18813.6|2
1728922630000|2024-10-14 16:17:10|18824.6|18812.6|18823.6|18811.6|18824.6|18812.6|18823.4|18811.4|2
1728922640000|2024-10-14 16:17:20|18823.4|18811.4|18826.1|18814.1|18827.1|18815.1|18822.4|18810.4|6
1728922650000|2024-10-14 16:17:30|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|1
1728922660000|2024-10-14 16:17:40|18825.9|18813.9|18826.1|18814.1|18826.1|18814.1|18824.9|18812.9|4
1728922670000|2024-10-14 16:17:50|18825.2|18813.2|18824.9|18812.9|18825.2|18813.2|18824.9|18812.9|0
1728922690000|2024-10-14 16:18:10|18822.4|18810.4|18822.4|18810.4|18822.4|18810.4|18822.4|18810.4|1
1728922700000|2024-10-14 16:18:20|18822.7|18810.7|18822.4|18810.4|18823.6|18811.6|18822.4|18810.4|1
1728922710000|2024-10-14 16:18:30|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|2
1728922720000|2024-10-14 16:18:40|||||||||2
1728922730000|2024-10-14 16:18:50|18821.8|18809.8|18819.9|18807.9|18821.8|18809.8|18819.9|18807.9|10
1728922750000|2024-10-14 16:19:10|||||||||2
1728922770000|2024-10-14 16:19:30|18821.8|18809.8|18824.6|18812.6|18824.6|18812.6|18821.8|18809.8|16
1728922790000|2024-10-14 16:19:50|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|0
1728922800000|2024-10-14 16:20:00|18826.1|18814.1|18826.1|18814.1|18826.1|18814.1|18826.1|18814.1|1
1728922810000|2024-10-14 16:20:10|18825.9|18813.9|18827.1|18815.1|18827.1|18815.1|18824.9|18812.9|4
1728922820000|2024-10-14 16:20:20|18827.4|18815.4|18827.4|18815.4|18827.4|18815.4|18827.4|18815.4|0
1728922830000|2024-10-14 16:20:30|||||||||1
1728922840000|2024-10-14 16:20:40|||||||||6
1728922850000|2024-10-14 16:20:50|||||||||5
1728922860000|2024-10-14 16:21:00|||||||||5
1728922880000|2024-10-14 16:21:20|18828.6|18816.6|18829.9|18817.9|18829.9|18817.9|18827.4|18815.4|7
1728922890000|2024-10-14 16:21:30|18829.3|18817.3|18828.4|18816.4|18829.3|18817.3|18828.4|18816.4|5
1728922910000|2024-10-14 16:21:50|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|0
1728922920000|2024-10-14 16:22:00|18834.6|18822.6|18839.3|18827.3|18841.8|18829.8|18834.6|18822.6|70
1728922930000|2024-10-14 16:22:10|18840.6|18828.6|18837.4|18825.4|18840.6|18828.6|18837.4|18825.4|1
1728922940000|2024-10-14 16:22:20|18838.4|18826.4|18837.4|18825.4|18839.6|18827.6|18837.4|18825.4|3
1728922950000|2024-10-14 16:22:30|18836.8|18824.8|18837.1|18825.1|18837.1|18825.1|18836.8|18824.8|0
1728922960000|2024-10-14 16:22:40|||||||||4
1728922980000|2024-10-14 16:23:00|||||||||1
1728923000000|2024-10-14 16:23:20|18838.6|18826.6|18839.6|18827.6|18840.6|18828.6|18838.6|18826.6|9
1728923010000|2024-10-14 16:23:30|18841.6|18829.6|18842.1|18830.1|18842.1|18830.1|18841.6|18829.6|4
1728923020000|2024-10-14 16:23:40|18841.8|18829.8|18841.8|18829.8|18841.8|18829.8|18841.8|18829.8|6
1728923030000|2024-10-14 16:23:50|||||||||2
1728923040000|2024-10-14 16:24:00|||||||||3
1728923050000|2024-10-14 16:24:10|18842.8|18830.8|18842.1|18830.1|18843.1|18831.1|18842.1|18830.1|6
1728923060000|2024-10-14 16:24:20|18841.1|18829.1|18842.1|18830.1|18842.1|18830.1|18841.1|18829.1|8
1728923070000|2024-10-14 16:24:30|18841.1|18829.1|18841.1|18829.1|18841.1|18829.1|18839.9|18827.9|3
1728923080000|2024-10-14 16:24:40|18839.9|18827.9|18839.6|18827.6|18839.9|18827.9|18837.7|18825.7|3
1728923090000|2024-10-14 16:24:50|18838.6|18826.6|18841.8|18829.8|18841.8|18829.8|18838.6|18826.6|2
1728923110000|2024-10-14 16:25:10|||||||||1
1728923120000|2024-10-14 16:25:20|18837.4|18825.4|18836.4|18824.4|18837.4|18825.4|18835.5|18823.5|30
1728923130000|2024-10-14 16:25:30|18836.7|18824.7|18836.7|18824.7|18836.7|18824.7|18836.7|18824.7|1
1728923140000|2024-10-14 16:25:40|18835.7|18823.7|18837.7|18825.7|18837.7|18825.7|18835.5|18823.5|2
1728923180000|2024-10-14 16:26:20|||||||||7
1728923190000|2024-10-14 16:26:30|18839.9|18827.9|18839.6|18827.6|18839.9|18827.9|18839.6|18827.6|20
1728923200000|2024-10-14 16:26:40|18839.9|18827.9|18839.9|18827.9|18839.9|18827.9|18839.9|18827.9|0
1728923230000|2024-10-14 16:27:10|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|3
1728923240000|2024-10-14 16:27:20|||||||||1
1728923250000|2024-10-14 16:27:30|||||||||1
1728923260000|2024-10-14 16:27:40|18842.4|18830.4|18843.4|18831.4|18844.3|18832.3|18842.4|18830.4|15
1728923270000|2024-10-14 16:27:50|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|0
1728923300000|2024-10-14 16:28:20|18844.9|18832.9|18842.1|18830.1|18844.9|18832.9|18842.1|18830.1|43
1728923320000|2024-10-14 16:28:40|18841.1|18829.1|18842.1|18830.1|18842.1|18830.1|18840.2|18828.2|13
1728923330000|2024-10-14 16:28:50|18842.4|18830.4|18842.4|18830.4|18844.9|18832.9|18842.4|18830.4|10
1728923340000|2024-10-14 16:29:00|18842.1|18830.1|18842.4|18830.4|18842.4|18830.4|18842.1|18830.1|4
1728923350000|2024-10-14 16:29:10|||||||||2
1728923360000|2024-10-14 16:29:20|18840.5|18828.5|18840.5|18828.5|18840.5|18828.5|18840.2|18828.2|17
1728923370000|2024-10-14 16:29:30|18838|18826|18838|18826|18838|18826|18838|18826|3
1728923390000|2024-10-14 16:29:50|18837|18825|18835.5|18823.5|18837|18825|18835.5|18823.5|13
1728923400000|2024-10-14 16:30:00|18836.4|18824.4|18835.2|18823.2|18836.7|18824.7|18835.2|18823.2|4
1728923410000|2024-10-14 16:30:10|||||||||2
1728923430000|2024-10-14 16:30:30|18836.7|18824.7|18837.7|18825.7|18837.7|18825.7|18836.7|18824.7|3
1728923440000|2024-10-14 16:30:40|||||||||1
1728923450000|2024-10-14 16:30:50|||||||||5
1728923470000|2024-10-14 16:31:10|18838|18826|18838|18826|18838.9|18826.9|18837.7|18825.7|12
1728923480000|2024-10-14 16:31:20|18837.7|18825.7|18835.7|18823.7|18837.7|18825.7|18835.7|18823.7|5
1728923490000|2024-10-14 16:31:30|18833.2|18821.2|18833.2|18821.2|18833.2|18821.2|18833.2|18821.2|2
1728923500000|2024-10-14 16:31:40|18832|18820|18832.3|18820.3|18832.3|18820.3|18832|18820|3
1728923510000|2024-10-14 16:31:50|18833.2|18821.2|18833.2|18821.2|18833.2|18821.2|18833.2|18821.2|0
1728923520000|2024-10-14 16:32:00|18833.5|18821.5|18833.2|18821.2|18833.5|18821.5|18833.2|18821.2|4
1728923530000|2024-10-14 16:32:10|||||||||1
1728923540000|2024-10-14 16:32:20|18834.2|18822.2|18833.2|18821.2|18834.2|18822.2|18833.2|18821.2|1
1728923550000|2024-10-14 16:32:30|18832|18820|18830.7|18818.7|18832.3|18820.3|18830.7|18818.7|12
1728923560000|2024-10-14 16:32:40|||||||||1
1728923570000|2024-10-14 16:32:50|18830.5|18818.5|18830.7|18818.7|18830.7|18818.7|18830.5|18818.5|2
1728923580000|2024-10-14 16:33:00|18830.5|18818.5|18830.7|18818.7|18830.7|18818.7|18830.5|18818.5|1
1728923600000|2024-10-14 16:33:20|18830.5|18818.5|18830.2|18818.2|18830.5|18818.5|18830.2|18818.2|4
1728923610000|2024-10-14 16:33:30|18828.2|18816.2|18827|18815|18828.2|18816.2|18826.3|18814.3|15
1728923620000|2024-10-14 16:33:40|18827.3|18815.3|18825.7|18813.7|18828.2|18816.2|18825.7|18813.7|2
1728923630000|2024-10-14 16:33:50|||||||||1
1728923660000|2024-10-14 16:34:20|18824.8|18812.8|18825.7|18813.7|18825.7|18813.7|18824.8|18812.8|7
1728923670000|2024-10-14 16:34:30|18824.8|18812.8|18824.5|18812.5|18824.8|18812.8|18823.8|18811.8|6
1728923680000|2024-10-14 16:34:40|18823.5|18811.5|18823.5|18811.5|18824.8|18812.8|18823.5|18811.5|2
1728923690000|2024-10-14 16:34:50|18823.8|18811.8|18825.7|18813.7|18825.7|18813.7|18823.8|18811.8|3
1728923700000|2024-10-14 16:35:00|||||||||1
1728923710000|2024-10-14 16:35:10|||||||||1
1728923720000|2024-10-14 16:35:20|||||||||1
1728923730000|2024-10-14 16:35:30|18823.2|18811.2|18823.2|18811.2|18823.2|18811.2|18823.2|18811.2|1
1728923740000|2024-10-14 16:35:40|18823|18811|18825.2|18813.2|18825.5|18813.5|18823|18811|14
1728923760000|2024-10-14 16:36:00|||||||||3
1728923770000|2024-10-14 16:36:10|||||||||3
1728923780000|2024-10-14 16:36:20|18824.2|18812.2|18824.2|18812.2|18824.2|18812.2|18824.2|18812.2|3
1728923790000|2024-10-14 16:36:30|18823|18811|18823|18811|18823|18811|18823|18811|0
1728923800000|2024-10-14 16:36:40|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|18820.2|18808.2|13
1728923810000|2024-10-14 16:36:50|18820.7|18808.7|18821.7|18809.7|18821.7|18809.7|18820.7|18808.7|1
1728923830000|2024-10-14 16:37:10|18822.7|18810.7|18822.7|18810.7|18822.7|18810.7|18822.7|18810.7|0
1728923860000|2024-10-14 16:37:40|18821.7|18809.7|18823|18811|18823|18811|18820.5|18808.5|5
1728923870000|2024-10-14 16:37:50|18823.2|18811.2|18824.2|18812.2|18825.2|18813.2|18823.2|18811.2|6
1728923890000|2024-10-14 16:38:10|18823.9|18811.9|18823|18811|18824.2|18812.2|18822.7|18810.7|0
1728923900000|2024-10-14 16:38:20|18820.7|18808.7|18820.5|18808.5|18820.7|18808.7|18820.5|18808.5|17
1728923920000|2024-10-14 16:38:40|18819.5|18807.5|18818.5|18806.5|18819.5|18807.5|18818.5|18806.5|10
1728923930000|2024-10-14 16:38:50|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|18818.5|18806.5|4
1728923940000|2024-10-14 16:39:00|18820.5|18808.5|18819.5|18807.5|18820.7|18808.7|18819.5|18807.5|1
1728923950000|2024-10-14 16:39:10|18818.5|18806.5|18818|18806|18818.5|18806.5|18816|18804|3
1728923960000|2024-10-14 16:39:20|18817.4|18805.4|18816.7|18804.7|18818|18806|18816.7|18804.7|9
1728923970000|2024-10-14 16:39:30|18816.4|18804.4|18817.3|18805.3|18817.3|18805.3|18816.4|18804.4|9
1728923980000|2024-10-14 16:39:40|18817|18805|18817.3|18805.3|18818.3|18806.3|18817|18805|3
1728923990000|2024-10-14 16:39:50|18817|18805|18817|18805|18817|18805|18816|18804|0
1728924000000|2024-10-14 16:40:00|18817.3|18805.3|18816|18804|18817.3|18805.3|18816|18804|11
1728924010000|2024-10-14 16:40:10|||||||||2
1728924020000|2024-10-14 16:40:20|18813.5|18801.5|18813.5|18801.5|18813.5|18801.5|18813.5|18801.5|12
1728924030000|2024-10-14 16:40:30|||||||||6
1728924040000|2024-10-14 16:40:40|18815.8|18803.8|18817.3|18805.3|18817.3|18805.3|18815.8|18803.8|1
1728924050000|2024-10-14 16:40:50|18816.3|18804.3|18816|18804|18817.3|18805.3|18816|18804|1
1728924060000|2024-10-14 16:41:00|18816.3|18804.3|18817.3|18805.3|18817.3|18805.3|18816.3|18804.3|2
1728924070000|2024-10-14 16:41:10|18818.3|18806.3|18818.5|18806.5|18818.5|18806.5|18818.3|18806.3|1
1728924080000|2024-10-14 16:41:20|18818.8|18806.8|18818.5|18806.5|18821|18809|18818.5|18806.5|8
1728924090000|2024-10-14 16:41:30|18819.1|18807.1|18818.8|18806.8|18819.1|18807.1|18818.8|18806.8|9
1728924100000|2024-10-14 16:41:40|18819.1|18807.1|18821.3|18809.3|18821.3|18809.3|18819.1|18807.1|1
1728924110000|2024-10-14 16:41:50|18820.1|18808.1|18820.1|18808.1|18821|18809|18819.1|18807.1|4
1728924120000|2024-10-14 16:42:00|18819.1|18807.1|18821|18809|18821.3|18809.3|18819.1|18807.1|3
1728924130000|2024-10-14 16:42:10|18821.3|18809.3|18821.3|18809.3|18821.3|18809.3|18821.3|18809.3|1
1728924140000|2024-10-14 16:42:20|18821|18809|18817.6|18805.6|18821.3|18809.3|18817.6|18805.6|7
1728924150000|2024-10-14 16:42:30|18816.6|18804.6|18816.6|18804.6|18817.6|18805.6|18816.6|18804.6|10
1728924160000|2024-10-14 16:42:40|18816|18804|18816.6|18804.6|18816.6|18804.6|18816|18804|6
1728924170000|2024-10-14 16:42:50|18816.3|18804.3|18816.6|18804.6|18816.6|18804.6|18816.3|18804.3|0
1728924180000|2024-10-14 16:43:00|18816.3|18804.3|18814.1|18802.1|18816.3|18804.3|18814.1|18802.1|5
1728924190000|2024-10-14 16:43:10|18812.8|18800.8|18812.8|18800.8|18813.8|18801.8|18812.8|18800.8|9
1728924200000|2024-10-14 16:43:20|18813.8|18801.8|18813.8|18801.8|18814.1|18802.1|18813.8|18801.8|0
1728924210000|2024-10-14 16:43:30|18814.1|18802.1|18814.1|18802.1|18814.1|18802.1|18814.1|18802.1|1
1728924220000|2024-10-14 16:43:40|18813.8|18801.8|18816.6|18804.6|18816.6|18804.6|18813.8|18801.8|8
1728924230000|2024-10-14 16:43:50|18818.8|18806.8|18816.6|18804.6|18818.8|18806.8|18816.6|18804.6|4
1728924240000|2024-10-14 16:44:00|18816.3|18804.3|18816.6|18804.6|18816.6|18804.6|18816.3|18804.3|1
1728924250000|2024-10-14 16:44:10|18816|18804|18814.1|18802.1|18816|18804|18814.1|18802.1|1
1728924260000|2024-10-14 16:44:20|18814.4|18802.4|18815.1|18803.1|18816.3|18804.3|18814.1|18802.1|4
1728924270000|2024-10-14 16:44:30|18814.8|18802.8|18813.8|18801.8|18814.8|18802.8|18813.8|18801.8|4
1728924280000|2024-10-14 16:44:40|18813.5|18801.5|18813.8|18801.8|18813.8|18801.8|18811.6|18799.6|2
1728924290000|2024-10-14 16:44:50|18814.1|18802.1|18815.1|18803.1|18815.1|18803.1|18814.1|18802.1|1
1728924300000|2024-10-14 16:45:00|18816|18804|18814.1|18802.1|18816|18804|18814.1|18802.1|2
1728924310000|2024-10-14 16:45:10|18813.8|18801.8|18816|18804|18816|18804|18812.8|18800.8|21
1728924320000|2024-10-14 16:45:20|||||||||11
1728924330000|2024-10-14 16:45:30|||||||||1
1728924350000|2024-10-14 16:45:50|18817.6|18805.6|18817.6|18805.6|18818.8|18806.8|18817.6|18805.6|8
1728924360000|2024-10-14 16:46:00|18817.3|18805.3|18816.3|18804.3|18817.3|18805.3|18816.3|18804.3|3
1728924370000|2024-10-14 16:46:10|||||||||1
1728924390000|2024-10-14 16:46:30|18814.1|18802.1|18815.1|18803.1|18815.1|18803.1|18814.1|18802.1|11
1728924400000|2024-10-14 16:46:40|18816|18804|18816.3|18804.3|18816.3|18804.3|18815.1|18803.1|12
1728924410000|2024-10-14 16:46:50|18815.3|18803.3|18816.3|18804.3|18816.3|18804.3|18815.3|18803.3|1
1728924430000|2024-10-14 16:47:10|18816|18804|18816|18804|18816|18804|18816|18804|2
1728924440000|2024-10-14 16:47:20|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|2
1728924450000|2024-10-14 16:47:30|18817.3|18805.3|18817.3|18805.3|18817.3|18805.3|18817.3|18805.3|1
1728924460000|2024-10-14 16:47:40|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|0
1728924490000|2024-10-14 16:48:10|||||||||1
1728924500000|2024-10-14 16:48:20|18817.3|18805.3|18817.3|18805.3|18817.3|18805.3|18816.3|18804.3|9
1728924510000|2024-10-14 16:48:30|18818.3|18806.3|18818.3|18806.3|18818.5|18806.5|18818.3|18806.3|12
1728924520000|2024-10-14 16:48:40|||||||||3
1728924530000|2024-10-14 16:48:50|18818.5|18806.5|18818.5|18806.5|18818.5|18806.5|18818.5|18806.5|4
1728924540000|2024-10-14 16:49:00|||||||||2
1728924550000|2024-10-14 16:49:10|18816.6|18804.6|18817.6|18805.6|18817.9|18805.9|18816.6|18804.6|13
1728924570000|2024-10-14 16:49:30|18818.5|18806.5|18816.6|18804.6|18818.8|18806.8|18816.6|18804.6|3
1728924590000|2024-10-14 16:49:50|18818.8|18806.8|18818.8|18806.8|18818.8|18806.8|18818.8|18806.8|4
1728924620000|2024-10-14 16:50:20|18817.9|18805.9|18817.9|18805.9|18817.9|18805.9|18816.6|18804.6|3
1728924630000|2024-10-14 16:50:30|18817.6|18805.6|18818.8|18806.8|18818.8|18806.8|18816.6|18804.6|1
1728924640000|2024-10-14 16:50:40|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|0
1728924660000|2024-10-14 16:51:00|||||||||1
1728924670000|2024-10-14 16:51:10|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|0
1728924680000|2024-10-14 16:51:20|18819.1|18807.1|18819.1|18807.1|18820.1|18808.1|18819.1|18807.1|1
1728924690000|2024-10-14 16:51:30|18819.4|18807.4|18820.1|18808.1|18820.4|18808.4|18819.1|18807.1|1
1728924700000|2024-10-14 16:51:40|18819.1|18807.1|18820.1|18808.1|18820.1|18808.1|18819.1|18807.1|2
1728924710000|2024-10-14 16:51:50|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|0
1728924720000|2024-10-14 16:52:00|18818.8|18806.8|18818.8|18806.8|18818.8|18806.8|18818.5|18806.5|7
1728924730000|2024-10-14 16:52:10|18818.5|18806.5|18818.5|18806.5|18818.5|18806.5|18818.5|18806.5|2
1728924740000|2024-10-14 16:52:20|18817.6|18805.6|18816|18804|18817.6|18805.6|18815.1|18803.1|11
1728924760000|2024-10-14 16:52:40|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|0
1728924770000|2024-10-14 16:52:50|18813.8|18801.8|18812.6|18800.6|18813.8|18801.8|18812.6|18800.6|3
1728924780000|2024-10-14 16:53:00|18814.1|18802.1|18815.1|18803.1|18816|18804|18814.1|18802.1|1
1728924790000|2024-10-14 16:53:10|18816|18804|18816|18804|18816|18804|18815.1|18803.1|0
1728924800000|2024-10-14 16:53:20|18818.3|18806.3|18818.8|18806.8|18818.8|18806.8|18818.3|18806.3|8
1728924810000|2024-10-14 16:53:30|18816.6|18804.6|18816.6|18804.6|18816.6|18804.6|18816.6|18804.6|6
1728924820000|2024-10-14 16:53:40|||||||||10
1728924830000|2024-10-14 16:53:50|18814.1|18802.1|18814.1|18802.1|18814.1|18802.1|18814.1|18802.1|9
1728924840000|2024-10-14 16:54:00|18812.9|18800.9|18813.8|18801.8|18813.8|18801.8|18811.6|18799.6|20
1728924850000|2024-10-14 16:54:10|18815.4|18803.4|18816|18804|18816|18804|18815.1|18803.1|10
1728924860000|2024-10-14 16:54:20|18815.1|18803.1|18816.3|18804.3|18816.3|18804.3|18815.1|18803.1|0
1728924880000|2024-10-14 16:54:40|18817.6|18805.6|18818.8|18806.8|18818.8|18806.8|18817.6|18805.6|2
1728924910000|2024-10-14 16:55:10|||||||||1
1728924920000|2024-10-14 16:55:20|18818.5|18806.5|18818.3|18806.3|18818.5|18806.5|18818.3|18806.3|8
1728924930000|2024-10-14 16:55:30|18818.5|18806.5|18820.8|18808.8|18820.8|18808.8|18818.5|18806.5|3
1728924940000|2024-10-14 16:55:40|18821|18809|18823.3|18811.3|18823.3|18811.3|18821|18809|6
1728924950000|2024-10-14 16:55:50|18823|18811|18821|18809|18823|18811|18821|18809|7
1728924960000|2024-10-14 16:56:00|||||||||1
1728924980000|2024-10-14 16:56:20|18820.1|18808.1|18819.8|18807.8|18820.1|18808.1|18819.8|18807.8|4
1728924990000|2024-10-14 16:56:30|18818.8|18806.8|18818.5|18806.5|18818.8|18806.8|18818.5|18806.5|2
1728925000000|2024-10-14 16:56:40|||||||||3
1728925010000|2024-10-14 16:56:50|||||||||1
1728925040000|2024-10-14 16:57:20|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|30
1728925050000|2024-10-14 16:57:30|18815.1|18803.1|18814.1|18802.1|18815.4|18803.4|18814.1|18802.1|2
1728925060000|2024-10-14 16:57:40|18813.8|18801.8|18812.6|18800.6|18813.8|18801.8|18812.6|18800.6|2
1728925070000|2024-10-14 16:57:50|18811.6|18799.6|18812.6|18800.6|18812.6|18800.6|18811.6|18799.6|2
1728925080000|2024-10-14 16:58:00|18811.6|18799.6|18812.9|18800.9|18813.8|18801.8|18811.6|18799.6|2
1728925090000|2024-10-14 16:58:10|18811.9|18799.9|18811.6|18799.6|18811.9|18799.9|18811.6|18799.6|2
1728925100000|2024-10-14 16:58:20|||||||||2
1728925110000|2024-10-14 16:58:30|18809.1|18797.1|18811.3|18799.3|18811.3|18799.3|18806.6|18794.6|15
1728925120000|2024-10-14 16:58:40|18811.6|18799.6|18814.1|18802.1|18814.1|18802.1|18811.6|18799.6|10
1728925140000|2024-10-14 16:59:00|||||||||4
1728925150000|2024-10-14 16:59:10|||||||||1
1728925160000|2024-10-14 16:59:20|||||||||2
1728925170000|2024-10-14 16:59:30|||||||||1
1728925180000|2024-10-14 16:59:40|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|7
1728925190000|2024-10-14 16:59:50|||||||||1
1728925200000|2024-10-14 17:00:00|18811.9|18799.9|18812.9|18800.9|18812.9|18800.9|18811.9|18799.9|2
1728925210000|2024-10-14 17:00:10|18811.9|18799.9|18812.9|18800.9|18813.8|18801.8|18811.9|18799.9|1
1728925220000|2024-10-14 17:00:20|18813.8|18801.8|18814.1|18802.1|18814.1|18802.1|18813.8|18801.8|1
1728925230000|2024-10-14 17:00:30|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|10
1728925240000|2024-10-14 17:00:40|18809.1|18797.1|18810.4|18798.4|18810.4|18798.4|18806.6|18794.6|13
1728925260000|2024-10-14 17:01:00|18811.3|18799.3|18811.6|18799.6|18811.6|18799.6|18811.3|18799.3|0
1728925290000|2024-10-14 17:01:30|||||||||2
1728925300000|2024-10-14 17:01:40|||||||||2
1728925320000|2024-10-14 17:02:00|18811|18799|18809.4|18797.4|18811.3|18799.3|18809.1|18797.1|8
1728925330000|2024-10-14 17:02:10|18809.1|18797.1|18811.3|18799.3|18811.6|18799.6|18809.1|18797.1|4
1728925340000|2024-10-14 17:02:20|18811.6|18799.6|18813.8|18801.8|18813.8|18801.8|18811.6|18799.6|5
1728925350000|2024-10-14 17:02:30|18812.9|18800.9|18812.9|18800.9|18812.9|18800.9|18812.9|18800.9|2
1728925360000|2024-10-14 17:02:40|18813.8|18801.8|18814.1|18802.1|18814.1|18802.1|18813.8|18801.8|0
1728925380000|2024-10-14 17:03:00|||||||||1
1728925400000|2024-10-14 17:03:20|||||||||1
1728925420000|2024-10-14 17:03:40|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|2
1728925430000|2024-10-14 17:03:50|18816.6|18804.6|18816.6|18804.6|18816.6|18804.6|18816.6|18804.6|3
1728925440000|2024-10-14 17:04:00|18818.8|18806.8|18818.6|18806.6|18818.8|18806.8|18818.6|18806.6|3
1728925450000|2024-10-14 17:04:10|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|8
1728925460000|2024-10-14 17:04:20|18818.6|18806.6|18817.6|18805.6|18818.6|18806.6|18817.6|18805.6|1
1728925470000|2024-10-14 17:04:30|18817.9|18805.9|18818.8|18806.8|18818.8|18806.8|18817.9|18805.9|1
1728925490000|2024-10-14 17:04:50|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|0
1728925500000|2024-10-14 17:05:00|18818.8|18806.8|18816.3|18804.3|18818.8|18806.8|18816.3|18804.3|5
1728925510000|2024-10-14 17:05:10|18815.4|18803.4|18815.4|18803.4|18816.3|18804.3|18815.4|18803.4|1
1728925520000|2024-10-14 17:05:20|18815.1|18803.1|18811.6|18799.6|18816.1|18804.1|18811.6|18799.6|5
1728925530000|2024-10-14 17:05:30|18812.6|18800.6|18813.8|18801.8|18813.8|18801.8|18812.6|18800.6|0
1728925540000|2024-10-14 17:05:40|18813.6|18801.6|18813.8|18801.8|18813.8|18801.8|18813.6|18801.6|0
1728925550000|2024-10-14 17:05:50|18814.1|18802.1|18815.1|18803.1|18815.1|18803.1|18813.8|18801.8|3
1728925560000|2024-10-14 17:06:00|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|7
1728925580000|2024-10-14 17:06:20|18812.6|18800.6|18811.6|18799.6|18812.6|18800.6|18811.6|18799.6|2
1728925600000|2024-10-14 17:06:40|18811.9|18799.9|18811.6|18799.6|18811.9|18799.9|18811.6|18799.6|0
1728925610000|2024-10-14 17:06:50|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|5
1728925620000|2024-10-14 17:07:00|18808.8|18796.8|18808.8|18796.8|18808.8|18796.8|18808.8|18796.8|1
1728925630000|2024-10-14 17:07:10|18807.9|18795.9|18806.6|18794.6|18807.9|18795.9|18806.6|18794.6|3
1728925640000|2024-10-14 17:07:20|18806.3|18794.3|18806.3|18794.3|18806.3|18794.3|18806.3|18794.3|0
1728925650000|2024-10-14 17:07:30|18808.8|18796.8|18808.8|18796.8|18808.8|18796.8|18808.8|18796.8|6
1728925660000|2024-10-14 17:07:40|18809.1|18797.1|18808.8|18796.8|18810.1|18798.1|18808.8|18796.8|2
1728925670000|2024-10-14 17:07:50|18809.8|18797.8|18810.1|18798.1|18810.1|18798.1|18809.1|18797.1|0
1728925680000|2024-10-14 17:08:00|18810.4|18798.4|18811.6|18799.6|18811.6|18799.6|18810.4|18798.4|0
1728925690000|2024-10-14 17:08:10|18812.9|18800.9|18811.3|18799.3|18813.8|18801.8|18811.3|18799.3|5
1728925740000|2024-10-14 17:09:00|18810.4|18798.4|18809.1|18797.1|18810.4|18798.4|18809.1|18797.1|3
1728925750000|2024-10-14 17:09:10|18811.1|18799.1|18811.3|18799.3|18811.3|18799.3|18810.4|18798.4|1
1728925760000|2024-10-14 17:09:20|18810.4|18798.4|18810.4|18798.4|18810.4|18798.4|18809.1|18797.1|3
1728925780000|2024-10-14 17:09:40|18809.1|18797.1|18810.4|18798.4|18810.4|18798.4|18809.1|18797.1|6
1728925790000|2024-10-14 17:09:50|18811.3|18799.3|18811.3|18799.3|18811.6|18799.6|18810.4|18798.4|5
1728925800000|2024-10-14 17:10:00|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|7
1728925810000|2024-10-14 17:10:10|||||||||1
1728925820000|2024-10-14 17:10:20|||||||||1
1728925850000|2024-10-14 17:10:50|||||||||1
1728925860000|2024-10-14 17:11:00|18811.9|18799.9|18812.9|18800.9|18814.1|18802.1|18811.6|18799.6|9
1728925870000|2024-10-14 17:11:10|18812.6|18800.6|18812.9|18800.9|18812.9|18800.9|18811.6|18799.6|2
1728925890000|2024-10-14 17:11:30|18812.6|18800.6|18811.6|18799.6|18812.6|18800.6|18811.6|18799.6|0
1728925910000|2024-10-14 17:11:50|18807.9|18795.9|18809.1|18797.1|18809.1|18797.1|18806.6|18794.6|6
1728925920000|2024-10-14 17:12:00|||||||||3
1728925930000|2024-10-14 17:12:10|18811.1|18799.1|18810.4|18798.4|18811.1|18799.1|18810.4|18798.4|2
1728925940000|2024-10-14 17:12:20|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|2
1728925980000|2024-10-14 17:13:00|||||||||1
1728925990000|2024-10-14 17:13:10|18811.3|18799.3|18809.1|18797.1|18811.6|18799.6|18809.1|18797.1|11
1728926000000|2024-10-14 17:13:20|18810.4|18798.4|18813.8|18801.8|18813.8|18801.8|18810.4|18798.4|7
1728926010000|2024-10-14 17:13:30|18814.1|18802.1|18814.1|18802.1|18814.1|18802.1|18814.1|18802.1|24
1728926020000|2024-10-14 17:13:40|18818.3|18806.3|18818.6|18806.6|18818.6|18806.6|18818.3|18806.3|16
1728926030000|2024-10-14 17:13:50|18817.3|18805.3|18818.6|18806.6|18818.6|18806.6|18817.3|18805.3|5
1728926040000|2024-10-14 17:14:00|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|4
1728926050000|2024-10-14 17:14:10|||||||||2
1728926060000|2024-10-14 17:14:20|||||||||1
1728926080000|2024-10-14 17:14:40|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|0
1728926090000|2024-10-14 17:14:50|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|1
1728926100000|2024-10-14 17:15:00|18819.8|18807.8|18819.8|18807.8|18820.8|18808.8|18819.8|18807.8|5
1728926110000|2024-10-14 17:15:10|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|0
1728926120000|2024-10-14 17:15:20|18820.5|18808.5|18818.6|18806.6|18820.5|18808.5|18818.6|18806.6|6
1728926140000|2024-10-14 17:15:40|18819.8|18807.8|18819.8|18807.8|18820.8|18808.8|18819.8|18807.8|3
1728926150000|2024-10-14 17:15:50|18820.8|18808.8|18821.1|18809.1|18821.1|18809.1|18819.8|18807.8|20
1728926160000|2024-10-14 17:16:00|18823.3|18811.3|18821.1|18809.1|18823.3|18811.3|18821.1|18809.1|5
1728926170000|2024-10-14 17:16:10|||||||||1
1728926200000|2024-10-14 17:16:40|18821.3|18809.3|18821.3|18809.3|18823.6|18811.6|18821.3|18809.3|37
1728926210000|2024-10-14 17:16:50|18822.3|18810.3|18821.3|18809.3|18822.3|18810.3|18821.3|18809.3|0
1728926220000|2024-10-14 17:17:00|18822.3|18810.3|18823.3|18811.3|18823.3|18811.3|18822.3|18810.3|8
1728926230000|2024-10-14 17:17:10|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|3
1728926250000|2024-10-14 17:17:30|18819.1|18807.1|18818.6|18806.6|18819.1|18807.1|18818.6|18806.6|3
1728926260000|2024-10-14 17:17:40|18817.3|18805.3|18818.8|18806.8|18818.8|18806.8|18817.3|18805.3|5
1728926280000|2024-10-14 17:18:00|18818.6|18806.6|18819.8|18807.8|18819.8|18807.8|18818.6|18806.6|1
1728926290000|2024-10-14 17:18:10|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|0
1728926300000|2024-10-14 17:18:20|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|2
1728926310000|2024-10-14 17:18:30|18820.8|18808.8|18819.8|18807.8|18820.8|18808.8|18819.8|18807.8|2
1728926330000|2024-10-14 17:18:50|18818.6|18806.6|18820.8|18808.8|18820.8|18808.8|18818.6|18806.6|2
1728926340000|2024-10-14 17:19:00|||||||||2
1728926360000|2024-10-14 17:19:20|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|1
1728926370000|2024-10-14 17:19:30|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|5
1728926410000|2024-10-14 17:20:10|||||||||1
1728926450000|2024-10-14 17:20:50|||||||||1
1728926460000|2024-10-14 17:21:00|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|2
1728926480000|2024-10-14 17:21:20|||||||||1
1728926490000|2024-10-14 17:21:30|||||||||1
1728926520000|2024-10-14 17:22:00|||||||||1
1728926530000|2024-10-14 17:22:10|18818.6|18806.6|18818.6|18806.6|18819.8|18807.8|18818.6|18806.6|13
1728926540000|2024-10-14 17:22:20|||||||||1
1728926550000|2024-10-14 17:22:30|18819.8|18807.8|18818.6|18806.6|18819.8|18807.8|18818.6|18806.6|6
1728926560000|2024-10-14 17:22:40|18819.8|18807.8|18817.6|18805.6|18821.1|18809.1|18816.6|18804.6|34
1728926570000|2024-10-14 17:22:50|18816.6|18804.6|18817.6|18805.6|18818.8|18806.8|18816.6|18804.6|4
1728926580000|2024-10-14 17:23:00|18816.6|18804.6|18817.6|18805.6|18817.6|18805.6|18816.6|18804.6|2
1728926590000|2024-10-14 17:23:10|18819.8|18807.8|18818.8|18806.8|18819.8|18807.8|18818.6|18806.6|5
1728926600000|2024-10-14 17:23:20|18818.6|18806.6|18822.3|18810.3|18822.3|18810.3|18818.6|18806.6|4
1728926610000|2024-10-14 17:23:30|18823.3|18811.3|18821.1|18809.1|18823.3|18811.3|18821.1|18809.1|4
1728926640000|2024-10-14 17:24:00|18818.8|18806.8|18817.9|18805.9|18818.8|18806.8|18816.6|18804.6|21
1728926660000|2024-10-14 17:24:20|18818.8|18806.8|18818.8|18806.8|18818.8|18806.8|18818.6|18806.6|2
1728926680000|2024-10-14 17:24:40|18818.6|18806.6|18818.8|18806.8|18818.8|18806.8|18817.9|18805.9|3
1728926690000|2024-10-14 17:24:50|||||||||1
1728926710000|2024-10-14 17:25:10|||||||||1
1728926730000|2024-10-14 17:25:30|18818.9|18806.9|18818.9|18806.9|18818.9|18806.9|18818.9|18806.9|3
1728926740000|2024-10-14 17:25:40|||||||||2
1728926750000|2024-10-14 17:25:50|18820.8|18808.8|18821.1|18809.1|18821.1|18809.1|18820.8|18808.8|20
1728926760000|2024-10-14 17:26:00|||||||||3
1728926790000|2024-10-14 17:26:30|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|7
1728926800000|2024-10-14 17:26:40|18818.9|18806.9|18823.6|18811.6|18823.6|18811.6|18818.9|18806.9|6
1728926810000|2024-10-14 17:26:50|||||||||1
1728926820000|2024-10-14 17:27:00|18821.1|18809.1|18821.4|18809.4|18822.3|18810.3|18821.1|18809.1|16
1728926830000|2024-10-14 17:27:10|18821.1|18809.1|18823.6|18811.6|18823.6|18811.6|18821.1|18809.1|9
1728926840000|2024-10-14 17:27:20|||||||||1
1728926850000|2024-10-14 17:27:30|18823.9|18811.9|18823.9|18811.9|18823.9|18811.9|18823.9|18811.9|0
1728926870000|2024-10-14 17:27:50|18823.6|18811.6|18821.4|18809.4|18823.6|18811.6|18821.4|18809.4|9
1728926890000|2024-10-14 17:28:10|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|1
1728926900000|2024-10-14 17:28:20|||||||||1
1728926920000|2024-10-14 17:28:40|||||||||1
1728926940000|2024-10-14 17:29:00|||||||||2
1728926950000|2024-10-14 17:29:10|||||||||6
1728926960000|2024-10-14 17:29:20|||||||||3
1728926970000|2024-10-14 17:29:30|||||||||5
1728926980000|2024-10-14 17:29:40|||||||||2
1728926990000|2024-10-14 17:29:50|||||||||1
1728927000000|2024-10-14 17:30:00|||||||||4
1728927010000|2024-10-14 17:30:10|18823.9|18811.9|18822.6|18810.6|18823.9|18811.9|18821.6|18809.6|22
1728927020000|2024-10-14 17:30:20|18822.9|18810.9|18823.9|18811.9|18823.9|18811.9|18822.9|18810.9|2
1728927030000|2024-10-14 17:30:30|18823.6|18811.6|18821.6|18809.6|18823.6|18811.6|18821.6|18809.6|5
1728927040000|2024-10-14 17:30:40|||||||||1
1728927070000|2024-10-14 17:31:10|||||||||1
1728927080000|2024-10-14 17:31:20|||||||||2
1728927100000|2024-10-14 17:31:40|||||||||11
1728927110000|2024-10-14 17:31:50|||||||||1
1728927140000|2024-10-14 17:32:20|18819.1|18807.1|18816.6|18804.6|18819.1|18807.1|18814.1|18802.1|27
1728927150000|2024-10-14 17:32:30|||||||||1
1728927170000|2024-10-14 17:32:50|18816.4|18804.4|18816.6|18804.6|18816.6|18804.6|18816.4|18804.4|1
1728927180000|2024-10-14 17:33:00|18817.6|18805.6|18816.4|18804.4|18817.6|18805.6|18816.4|18804.4|6
1728927200000|2024-10-14 17:33:20|||||||||1
1728927210000|2024-10-14 17:33:30|18816.6|18804.6|18818.9|18806.9|18818.9|18806.9|18816.6|18804.6|8
1728927220000|2024-10-14 17:33:40|18816.1|18804.1|18815.4|18803.4|18816.4|18804.4|18814.1|18802.1|12
1728927230000|2024-10-14 17:33:50|18815.1|18803.1|18815.4|18803.4|18815.4|18803.4|18814.1|18802.1|2
1728927240000|2024-10-14 17:34:00|18815.1|18803.1|18815.4|18803.4|18816.4|18804.4|18815.1|18803.1|2
1728927260000|2024-10-14 17:34:20|18815.1|18803.1|18814.1|18802.1|18815.1|18803.1|18814.1|18802.1|0
1728927270000|2024-10-14 17:34:30|18815.4|18803.4|18816.4|18804.4|18816.4|18804.4|18815.4|18803.4|1
1728927280000|2024-10-14 17:34:40|18817.6|18805.6|18818.9|18806.9|18818.9|18806.9|18817.6|18805.6|5
1728927290000|2024-10-14 17:34:50|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|2
1728927300000|2024-10-14 17:35:00|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|5
1728927310000|2024-10-14 17:35:10|18818.6|18806.6|18818.9|18806.9|18818.9|18806.9|18818.6|18806.6|0
1728927320000|2024-10-14 17:35:20|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18
1728927330000|2024-10-14 17:35:30|18820.8|18808.8|18818.6|18806.6|18820.8|18808.8|18818.6|18806.6|1
1728927340000|2024-10-14 17:35:40|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|3
1728927350000|2024-10-14 17:35:50|18820.1|18808.1|18821.1|18809.1|18821.1|18809.1|18820.1|18808.1|2
1728927360000|2024-10-14 17:36:00|18823.3|18811.3|18824.5|18812.5|18825.5|18813.5|18823.3|18811.3|20
1728927370000|2024-10-14 17:36:10|18823.6|18811.6|18823.6|18811.6|18823.6|18811.6|18823.6|18811.6|4
1728927380000|2024-10-14 17:36:20|||||||||6
1728927390000|2024-10-14 17:36:30|18822.6|18810.6|18822.6|18810.6|18822.6|18810.6|18822.6|18810.6|19
1728927400000|2024-10-14 17:36:40|||||||||3
1728927410000|2024-10-14 17:36:50|18821.6|18809.6|18822.9|18810.9|18822.9|18810.9|18821.6|18809.6|9
1728927420000|2024-10-14 17:37:00|||||||||3
1728927430000|2024-10-14 17:37:10|18823.9|18811.9|18822.9|18810.9|18823.9|18811.9|18822.9|18810.9|5
1728927440000|2024-10-14 17:37:20|18821.9|18809.9|18821.6|18809.6|18822.9|18810.9|18821.6|18809.6|14
1728927450000|2024-10-14 17:37:30|||||||||4
1728927460000|2024-10-14 17:37:40|||||||||53
1728927470000|2024-10-14 17:37:50|||||||||4
1728927480000|2024-10-14 17:38:00|||||||||3
1728927490000|2024-10-14 17:38:10|||||||||6
1728927500000|2024-10-14 17:38:20|||||||||12
1728927530000|2024-10-14 17:38:50|||||||||15
1728927540000|2024-10-14 17:39:00|18822.6|18810.6|18821.6|18809.6|18822.6|18810.6|18821.6|18809.6|5
1728927560000|2024-10-14 17:39:20|18820.4|18808.4|18821.4|18809.4|18821.6|18809.6|18820.4|18808.4|14
1728927580000|2024-10-14 17:39:40|18821.6|18809.6|18821.4|18809.4|18821.6|18809.6|18821.4|18809.4|13
1728927590000|2024-10-14 17:39:50|||||||||1
1728927600000|2024-10-14 17:40:00|||||||||1
1728927610000|2024-10-14 17:40:10|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|9
1728927620000|2024-10-14 17:40:20|||||||||2
1728927630000|2024-10-14 17:40:30|18823.9|18811.9|18819.7|18807.7|18823.9|18811.9|18817.5|18805.5|11
1728927640000|2024-10-14 17:40:40|18820|18808|18820|18808|18821|18809|18820|18808|1
1728927650000|2024-10-14 17:40:50|18821|18809|18819.7|18807.7|18821|18809|18819.7|18807.7|0
1728927660000|2024-10-14 17:41:00|18820|18808|18819.3|18807.3|18820.3|18808.3|18819.3|18807.3|40
1728927670000|2024-10-14 17:41:10|18820.3|18808.3|18820.3|18808.3|18820.3|18808.3|18819.3|18807.3|3
1728927680000|2024-10-14 17:41:20|18819.3|18807.3|18819.3|18807.3|18820.3|18808.3|18819.3|18807.3|5
1728927690000|2024-10-14 17:41:30|||||||||10
1728927700000|2024-10-14 17:41:40|18820.3|18808.3|18820.3|18808.3|18820.3|18808.3|18820.3|18808.3|6
1728927710000|2024-10-14 17:41:50|||||||||9
1728927720000|2024-10-14 17:42:00|||||||||1
1728927730000|2024-10-14 17:42:10|18818.1|18806.1|18815.6|18803.6|18818.1|18806.1|18815.6|18803.6|29
1728927740000|2024-10-14 17:42:20|18815.3|18803.3|18818.1|18806.1|18820|18808|18815.3|18803.3|5
1728927750000|2024-10-14 17:42:30|18820.3|18808.3|18819|18807|18820.3|18808.3|18817.8|18805.8|13
1728927760000|2024-10-14 17:42:40|18818.1|18806.1|18819|18807|18819|18807|18818.1|18806.1|0
1728927770000|2024-10-14 17:42:50|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|0
1728927780000|2024-10-14 17:43:00|18817.8|18805.8|18817.5|18805.5|18817.8|18805.8|18816|18804|23
1728927790000|2024-10-14 17:43:10|18817.8|18805.8|18817.8|18805.8|18817.8|18805.8|18817.8|18805.8|14
1728927800000|2024-10-14 17:43:20|18817.5|18805.5|18817.8|18805.8|18817.8|18805.8|18817.5|18805.5|3
1728927810000|2024-10-14 17:43:30|||||||||1
1728927830000|2024-10-14 17:43:50|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|17
1728927840000|2024-10-14 17:44:00|18817.1|18805.1|18817.1|18805.1|18818.1|18806.1|18815.8|18803.8|12
1728927850000|2024-10-14 17:44:10|||||||||2
1728927860000|2024-10-14 17:44:20|18815.8|18803.8|18817.1|18805.1|18817.1|18805.1|18815.8|18803.8|1
1728927870000|2024-10-14 17:44:30|18818.1|18806.1|18817.1|18805.1|18818.1|18806.1|18817.1|18805.1|1
1728927880000|2024-10-14 17:44:40|18815.8|18803.8|18815.8|18803.8|18815.8|18803.8|18815.8|18803.8|0
1728927890000|2024-10-14 17:44:50|18817.1|18805.1|18817.1|18805.1|18818.1|18806.1|18817.1|18805.1|4
1728927900000|2024-10-14 17:45:00|18818.3|18806.3|18820.6|18808.6|18820.6|18808.6|18818.3|18806.3|5
1728927910000|2024-10-14 17:45:10|||||||||2
1728927920000|2024-10-14 17:45:20|||||||||1
1728927930000|2024-10-14 17:45:30|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|7
1728927940000|2024-10-14 17:45:40|18822.5|18810.5|18820.6|18808.6|18822.5|18810.5|18820.6|18808.6|2
1728927960000|2024-10-14 17:46:00|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|18820.6|18808.6|2
1728927970000|2024-10-14 17:46:10|18820.3|18808.3|18819.3|18807.3|18820.3|18808.3|18818.3|18806.3|12
1728927980000|2024-10-14 17:46:20|18818.3|18806.3|18819.3|18807.3|18819.3|18807.3|18818.3|18806.3|3
1728927990000|2024-10-14 17:46:30|18820.3|18808.3|18819.3|18807.3|18820.3|18808.3|18819.3|18807.3|4
1728928010000|2024-10-14 17:46:50|18818.3|18806.3|18819.3|18807.3|18819.3|18807.3|18818.3|18806.3|4
1728928020000|2024-10-14 17:47:00|18820.6|18808.6|18820.6|18808.6|18821.5|18809.5|18820.6|18808.6|3
1728928030000|2024-10-14 17:47:10|18821.5|18809.5|18820.3|18808.3|18821.5|18809.5|18820.3|18808.3|8
1728928040000|2024-10-14 17:47:20|18821.5|18809.5|18819.3|18807.3|18821.5|18809.5|18819.3|18807.3|9
1728928050000|2024-10-14 17:47:30|18819.6|18807.6|18820.6|18808.6|18820.6|18808.6|18819.3|18807.3|3
1728928060000|2024-10-14 17:47:40|18821.5|18809.5|18820.6|18808.6|18821.5|18809.5|18820.6|18808.6|1
1728928070000|2024-10-14 17:47:50|18821.5|18809.5|18820.6|18808.6|18821.5|18809.5|18820.6|18808.6|6
1728928080000|2024-10-14 17:48:00|||||||||2
1728928090000|2024-10-14 17:48:10|18821.5|18809.5|18818.3|18806.3|18821.5|18809.5|18818.3|18806.3|6
1728928100000|2024-10-14 17:48:20|18819.3|18807.3|18820.6|18808.6|18820.6|18808.6|18819.3|18807.3|3
1728928110000|2024-10-14 17:48:30|18819.6|18807.6|18820.6|18808.6|18820.6|18808.6|18819.6|18807.6|20
1728928120000|2024-10-14 17:48:40|||||||||3
1728928130000|2024-10-14 17:48:50|18820.3|18808.3|18820.6|18808.6|18820.6|18808.6|18820.3|18808.3|0
1728928140000|2024-10-14 17:49:00|18821.5|18809.5|18822.8|18810.8|18822.8|18810.8|18821.5|18809.5|8
1728928150000|2024-10-14 17:49:10|18823.1|18811.1|18823.1|18811.1|18823.1|18811.1|18823.1|18811.1|13
1728928160000|2024-10-14 17:49:20|18823.3|18811.3|18824.3|18812.3|18824.3|18812.3|18823.3|18811.3|5
1728928170000|2024-10-14 17:49:30|18823.3|18811.3|18826.8|18814.8|18826.8|18814.8|18823.3|18811.3|8
1728928180000|2024-10-14 17:49:40|18827.8|18815.8|18826.8|18814.8|18827.8|18815.8|18826.8|18814.8|1
1728928190000|2024-10-14 17:49:50|18824.9|18812.9|18823.3|18811.3|18824.9|18812.9|18822.4|18810.4|16
1728928200000|2024-10-14 17:50:00|18824.3|18812.3|18827.8|18815.8|18827.8|18815.8|18824.3|18812.3|13
1728928210000|2024-10-14 17:50:10|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|18827.8|18815.8|15
1728928220000|2024-10-14 17:50:20|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|22
1728928230000|2024-10-14 17:50:30|18828.1|18816.1|18825.8|18813.8|18828.1|18816.1|18825.8|18813.8|13
1728928240000|2024-10-14 17:50:40|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|8
1728928250000|2024-10-14 17:50:50|18827.8|18815.8|18829|18817|18830|18818|18826.8|18814.8|12
1728928260000|2024-10-14 17:51:00|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|7
1728928270000|2024-10-14 17:51:10|||||||||2
1728928280000|2024-10-14 17:51:20|||||||||1
1728928290000|2024-10-14 17:51:30|18828.3|18816.3|18830.3|18818.3|18830.3|18818.3|18828.3|18816.3|3
1728928300000|2024-10-14 17:51:40|18830.8|18818.8|18832.8|18820.8|18832.8|18820.8|18830.6|18818.6|7
1728928310000|2024-10-14 17:51:50|18831.8|18819.8|18829|18817|18831.8|18819.8|18827.8|18815.8|18
1728928320000|2024-10-14 17:52:00|18826.8|18814.8|18831.5|18819.5|18831.5|18819.5|18826.8|18814.8|27
1728928330000|2024-10-14 17:52:10|18830.6|18818.6|18830.6|18818.6|18831.5|18819.5|18830.6|18818.6|0
1728928340000|2024-10-14 17:52:20|18831.5|18819.5|18831.5|18819.5|18831.5|18819.5|18830.6|18818.6|6
1728928350000|2024-10-14 17:52:30|18830.6|18818.6|18831.5|18819.5|18831.5|18819.5|18830.6|18818.6|2
1728928360000|2024-10-14 17:52:40|18832.5|18820.5|18831.8|18819.8|18832.8|18820.8|18831.8|18819.8|8
1728928370000|2024-10-14 17:52:50|18832.8|18820.8|18831.8|18819.8|18832.8|18820.8|18830.8|18818.8|4
1728928380000|2024-10-14 17:53:00|18830.8|18818.8|18831.8|18819.8|18831.8|18819.8|18830.8|18818.8|1
1728928390000|2024-10-14 17:53:10|18832.8|18820.8|18832.8|18820.8|18832.8|18820.8|18832.8|18820.8|2
1728928400000|2024-10-14 17:53:20|18831.8|18819.8|18830.8|18818.8|18831.8|18819.8|18830.8|18818.8|23
1728928410000|2024-10-14 17:53:30|18831.8|18819.8|18830.6|18818.6|18831.8|18819.8|18830.6|18818.6|4
1728928420000|2024-10-14 17:53:40|18831.5|18819.5|18831.5|18819.5|18831.5|18819.5|18830.6|18818.6|0
1728928430000|2024-10-14 17:53:50|18832.8|18820.8|18831.5|18819.5|18832.8|18820.8|18830.6|18818.6|19
1728928440000|2024-10-14 17:54:00|18831.3|18819.3|18830.6|18818.6|18831.3|18819.3|18830.6|18818.6|4
1728928450000|2024-10-14 17:54:10|18831.5|18819.5|18829.3|18817.3|18831.5|18819.5|18829.3|18817.3|23
1728928460000|2024-10-14 17:54:20|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|18829.3|18817.3|8
1728928470000|2024-10-14 17:54:30|||||||||6
1728928480000|2024-10-14 17:54:40|||||||||2
1728928490000|2024-10-14 17:54:50|18830.6|18818.6|18831.5|18819.5|18832.8|18820.8|18830.6|18818.6|12
1728928500000|2024-10-14 17:55:00|18832.8|18820.8|18831.5|18819.5|18832.8|18820.8|18831.5|18819.5|6
1728928510000|2024-10-14 17:55:10|18832.5|18820.5|18831.5|18819.5|18832.5|18820.5|18831.5|18819.5|9
1728928520000|2024-10-14 17:55:20|18830.3|18818.3|18831.5|18819.5|18832.5|18820.5|18830.3|18818.3|2
1728928530000|2024-10-14 17:55:30|18832.8|18820.8|18832.5|18820.5|18832.8|18820.8|18832.5|18820.5|17
1728928540000|2024-10-14 17:55:40|18832.8|18820.8|18833.8|18821.8|18833.8|18821.8|18832.8|18820.8|3
1728928550000|2024-10-14 17:55:50|18834|18822|18835.3|18823.3|18835.3|18823.3|18834|18822|3
1728928560000|2024-10-14 17:56:00|18832.8|18820.8|18832.8|18820.8|18832.8|18820.8|18832.8|18820.8|7
1728928570000|2024-10-14 17:56:10|18830.6|18818.6|18830.6|18818.6|18830.8|18818.8|18830.6|18818.6|5
1728928580000|2024-10-14 17:56:20|18832.8|18820.8|18832.8|18820.8|18833.1|18821.1|18832.8|18820.8|26
1728928590000|2024-10-14 17:56:30|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|9
1728928600000|2024-10-14 17:56:40|18831.1|18819.1|18833.1|18821.1|18833.1|18821.1|18831.1|18819.1|35
1728928610000|2024-10-14 17:56:50|18833.3|18821.3|18833.3|18821.3|18833.3|18821.3|18833.1|18821.1|1
1728928620000|2024-10-14 17:57:00|18832.8|18820.8|18833.8|18821.8|18834|18822|18832.8|18820.8|7
1728928630000|2024-10-14 17:57:10|18834.7|18822.7|18832.8|18820.8|18834.7|18822.7|18832.8|18820.8|7
1728928640000|2024-10-14 17:57:20|||||||||1
1728928650000|2024-10-14 17:57:30|||||||||3
1728928660000|2024-10-14 17:57:40|18832.5|18820.5|18832.5|18820.5|18832.5|18820.5|18832.2|18820.2|18
1728928670000|2024-10-14 17:57:50|18833.8|18821.8|18836.3|18824.3|18836.3|18824.3|18832.8|18820.8|14
1728928680000|2024-10-14 17:58:00|18835.3|18823.3|18825.6|18813.6|18835.3|18823.3|18825.6|18813.6|54
1728928690000|2024-10-14 17:58:10|18826.8|18814.8|18823.3|18811.3|18826.8|18814.8|18823.1|18811.1|14
1728928700000|2024-10-14 17:58:20|18823.1|18811.1|18825.6|18813.6|18825.6|18813.6|18823.1|18811.1|11
1728928710000|2024-10-14 17:58:30|18827.5|18815.5|18825|18813|18827.5|18815.5|18825|18813|25
1728928720000|2024-10-14 17:58:40|18824|18812|18823.8|18811.8|18825|18813|18822.8|18810.8|4
1728928730000|2024-10-14 17:58:50|18822.5|18810.5|18822.5|18810.5|18822.5|18810.5|18822.5|18810.5|4
1728928740000|2024-10-14 17:59:00|18824.7|18812.7|18825.3|18813.3|18825.3|18813.3|18824.7|18812.7|9
1728928750000|2024-10-14 17:59:10|18824|18812|18827.8|18815.8|18827.8|18815.8|18824|18812|20
1728928760000|2024-10-14 17:59:20|18828.1|18816.1|18829|18817|18829|18817|18827.8|18815.8|34
1728928770000|2024-10-14 17:59:30|18830|18818|18820.3|18808.3|18830|18818|18820.3|18808.3|118
1728928780000|2024-10-14 17:59:40|18819.7|18807.7|18812.5|18800.5|18819.7|18807.7|18812.2|18800.2|120
1728928790000|2024-10-14 17:59:50|18812.2|18800.2|18805.3|18793.3|18812.5|18800.5|18804.7|18792.7|152
1728928800000|2024-10-14 18:00:00|18806.5|18794.5|18807.2|18795.2|18807.2|18795.2|18805|18793|86
1728928810000|2024-10-14 18:00:10|18805|18793|18805.3|18793.3|18805.3|18793.3|18804.7|18792.7|47
1728928820000|2024-10-14 18:00:20|18804|18792|18802.8|18790.8|18804|18792|18802.8|18790.8|12
1728928830000|2024-10-14 18:00:30|||||||||12
1728928840000|2024-10-14 18:00:40|18802.5|18790.5|18802.8|18790.8|18802.8|18790.8|18802.5|18790.5|0
1728928850000|2024-10-14 18:00:50|18801.3|18789.3|18800.3|18788.3|18801.3|18789.3|18800.3|18788.3|107
1728928860000|2024-10-14 18:01:00|18801.8|18789.8|18803.4|18791.4|18803.4|18791.4|18801.8|18789.8|35
1728928870000|2024-10-14 18:01:10|18804.6|18792.6|18805.6|18793.6|18805.6|18793.6|18804.6|18792.6|40
1728928880000|2024-10-14 18:01:20|18807.8|18795.8|18805.6|18793.6|18808.1|18796.1|18805.6|18793.6|25
1728928890000|2024-10-14 18:01:30|18803.1|18791.1|18800.6|18788.6|18803.1|18791.1|18800.6|18788.6|26
1728928900000|2024-10-14 18:01:40|18800.9|18788.9|18803.1|18791.1|18803.1|18791.1|18800.9|18788.9|19
1728928910000|2024-10-14 18:01:50|18802.1|18790.1|18802.1|18790.1|18802.1|18790.1|18802.1|18790.1|4
1728928920000|2024-10-14 18:02:00|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|27
1728928930000|2024-10-14 18:02:10|18799.6|18787.6|18800.6|18788.6|18800.6|18788.6|18798.4|18786.4|8
1728928940000|2024-10-14 18:02:20|||||||||1
1728928950000|2024-10-14 18:02:30|18800.9|18788.9|18800.6|18788.6|18800.9|18788.9|18800.6|18788.6|2
1728928960000|2024-10-14 18:02:40|18801.8|18789.8|18800.6|18788.6|18801.8|18789.8|18800.6|18788.6|3
1728928970000|2024-10-14 18:02:50|18798.4|18786.4|18799.6|18787.6|18799.6|18787.6|18798.4|18786.4|8
1728928980000|2024-10-14 18:03:00|18798.6|18786.6|18797.1|18785.1|18798.6|18786.6|18797.1|18785.1|17
1728928990000|2024-10-14 18:03:10|18798.4|18786.4|18798.4|18786.4|18798.4|18786.4|18798.4|18786.4|1
1728929000000|2024-10-14 18:03:20|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|3
1728929010000|2024-10-14 18:03:30|18797.1|18785.1|18798.4|18786.4|18798.4|18786.4|18797.1|18785.1|2
1728929020000|2024-10-14 18:03:40|||||||||1
1728929030000|2024-10-14 18:03:50|18798.6|18786.6|18801.1|18789.1|18801.1|18789.1|18798.6|18786.6|22
1728929040000|2024-10-14 18:04:00|18803.1|18791.1|18803.4|18791.4|18803.6|18791.6|18803.1|18791.1|9
1728929050000|2024-10-14 18:04:10|18804.6|18792.6|18805.2|18793.2|18805.6|18793.6|18803.4|18791.4|11
1728929060000|2024-10-14 18:04:20|18804.9|18792.9|18804.6|18792.6|18804.9|18792.9|18804.6|18792.6|0
1728929070000|2024-10-14 18:04:30|18803.4|18791.4|18804.3|18792.3|18804.6|18792.6|18802.8|18790.8|4
1728929080000|2024-10-14 18:04:40|18803.4|18791.4|18803.1|18791.1|18803.4|18791.4|18802.1|18790.1|2
1728929090000|2024-10-14 18:04:50|18804.6|18792.6|18806.8|18794.8|18806.8|18794.8|18803.1|18791.1|11
1728999000000|2024-10-15 13:30:00|18796.2|18784.2|18791.4|18779.4|18796.4|18784.4|18785.2|18773.2|207
1728999010000|2024-10-15 13:30:10|18793|18781|18804.5|18792.5|18804.5|18792.5|18793|18781|35
1728999020000|2024-10-15 13:30:20|18804.2|18792.2|18793|18781|18804.2|18792.2|18788|18776|62
1728999030000|2024-10-15 13:30:30|18792|18780|18783.6|18771.6|18792|18780|18783.6|18771.6|72
1728999040000|2024-10-15 13:30:40|18785.1|18773.1|18784.5|18772.5|18786.1|18774.1|18782.3|18770.3|31
1728999050000|2024-10-15 13:30:50|18785.8|18773.8|18766.3|18754.3|18785.8|18773.8|18763.5|18751.5|146
1728999060000|2024-10-15 13:31:00|18767.2|18755.2|18759.7|18747.7|18770.7|18758.7|18757.5|18745.5|74
1728999070000|2024-10-15 13:31:10|18760.7|18748.7|18772.6|18760.6|18772.6|18760.6|18758.8|18746.8|24
1728999080000|2024-10-15 13:31:20|18773.9|18761.9|18776.7|18764.7|18777.6|18765.6|18773.9|18761.9|19
1728999090000|2024-10-15 13:31:30|18778.2|18766.2|18777.6|18765.6|18778.2|18766.2|18772.6|18760.6|39
1728999100000|2024-10-15 13:31:40|18776.4|18764.4|18782.6|18770.6|18784.5|18772.5|18776.4|18764.4|39
1728999110000|2024-10-15 13:31:50|18782.3|18770.3|18774.2|18762.2|18782.3|18770.3|18774.2|18762.2|75
1728999120000|2024-10-15 13:32:00|18773.2|18761.2|18768.6|18756.6|18773.2|18761.2|18760.4|18748.4|49
1728999130000|2024-10-15 13:32:10|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18766.4|18754.4|26
1728999140000|2024-10-15 13:32:20|18770.1|18758.1|18766.4|18754.4|18771.7|18759.7|18766.4|18754.4|18
1728999150000|2024-10-15 13:32:30|18768.6|18756.6|18766.4|18754.4|18768.6|18756.6|18766.4|18754.4|15
1728999160000|2024-10-15 13:32:40|18768.3|18756.3|18767.6|18755.6|18768.9|18756.9|18767.3|18755.3|58
1728999170000|2024-10-15 13:32:50|18768.6|18756.6|18768.9|18756.9|18771.1|18759.1|18766.4|18754.4|29
1728999180000|2024-10-15 13:33:00|18768.3|18756.3|18772|18760|18773.6|18761.6|18768.3|18756.3|22
1728999190000|2024-10-15 13:33:10|18771.1|18759.1|18773.6|18761.6|18773.6|18761.6|18768.9|18756.9|22
1728999200000|2024-10-15 13:33:20|18772|18760|18773.9|18761.9|18773.9|18761.9|18769.8|18757.8|12
1728999210000|2024-10-15 13:33:30|18771.1|18759.1|18768.9|18756.9|18773.6|18761.6|18768.6|18756.6|39
1728999220000|2024-10-15 13:33:40|18771.1|18759.1|18775.8|18763.8|18776.7|18764.7|18770.1|18758.1|29
1728999230000|2024-10-15 13:33:50|18775.5|18763.5|18773.9|18761.9|18775.5|18763.5|18773|18761|12
1728999240000|2024-10-15 13:34:00|18774.2|18762.2|18773|18761|18774.2|18762.2|18770.8|18758.8|2
1728999250000|2024-10-15 13:34:10|18771.1|18759.1|18769.8|18757.8|18771.1|18759.1|18768.9|18756.9|7
1728999260000|2024-10-15 13:34:20|18768.9|18756.9|18763.6|18751.6|18768.9|18756.9|18762.4|18750.4|27
1728999270000|2024-10-15 13:34:30|18764.6|18752.6|18768|18756|18770.5|18758.5|18763.9|18751.9|28
1728999280000|2024-10-15 13:34:40|18766.4|18754.4|18770.8|18758.8|18773.3|18761.3|18765.5|18753.5|45
1728999290000|2024-10-15 13:34:50|18768.3|18756.3|18767.4|18755.4|18768.3|18756.3|18767.4|18755.4|32
1728999300000|2024-10-15 13:35:00|18767.7|18755.7|18762.7|18750.7|18767.7|18755.7|18762.7|18750.7|16
1728999310000|2024-10-15 13:35:10|18761.7|18749.7|18768|18756|18768|18756|18761.7|18749.7|13
1728999320000|2024-10-15 13:35:20|18766.7|18754.7|18771.7|18759.7|18771.7|18759.7|18766.4|18754.4|10
1728999330000|2024-10-15 13:35:30|18770.8|18758.8|18767.7|18755.7|18770.8|18758.8|18767.7|18755.7|12
1728999340000|2024-10-15 13:35:40|18766.4|18754.4|18763|18751|18766.4|18754.4|18761.7|18749.7|27
1728999350000|2024-10-15 13:35:50|18762|18750|18763.9|18751.9|18763.9|18751.9|18761.7|18749.7|10
1728999360000|2024-10-15 13:36:00|18764.5|18752.5|18762|18750|18765.5|18753.5|18761.1|18749.1|6
1728999370000|2024-10-15 13:36:10|18763.3|18751.3|18761.1|18749.1|18763.3|18751.3|18758.3|18746.3|6
1728999380000|2024-10-15 13:36:20|18760.8|18748.8|18762|18750|18762|18750|18760.8|18748.8|10
1728999390000|2024-10-15 13:36:30|18761.7|18749.7|18763|18751|18763|18751|18760.5|18748.5|8
1728999400000|2024-10-15 13:36:40|18764.2|18752.2|18765.2|18753.2|18765.5|18753.5|18763|18751|7
1728999410000|2024-10-15 13:36:50|18765.5|18753.5|18760.5|18748.5|18765.5|18753.5|18760.5|18748.5|25
1728999420000|2024-10-15 13:37:00|18759.5|18747.5|18756.4|18744.4|18759.5|18747.5|18756.4|18744.4|9
1728999430000|2024-10-15 13:37:10|18756.1|18744.1|18758.6|18746.6|18758.6|18746.6|18755.8|18743.8|30
1728999440000|2024-10-15 13:37:20|18757.6|18745.6|18758.6|18746.6|18758.6|18746.6|18755.8|18743.8|22
1728999450000|2024-10-15 13:37:30|18758.9|18746.9|18758.6|18746.6|18759.8|18747.8|18758.6|18746.6|4
1728999460000|2024-10-15 13:37:40|||||||||1
1728999470000|2024-10-15 13:37:50|18760.8|18748.8|18761.1|18749.1|18763.6|18751.6|18760.8|18748.8|46
1728999480000|2024-10-15 13:38:00|18760.8|18748.8|18762.4|18750.4|18762.4|18750.4|18760.5|18748.5|2
1728999490000|2024-10-15 13:38:10|18762.7|18750.7|18756.1|18744.1|18762.7|18750.7|18755.2|18743.2|18
1728999500000|2024-10-15 13:38:20|18755.2|18743.2|18758|18746|18758|18746|18753.9|18741.9|8
1728999510000|2024-10-15 13:38:30|18757.4|18745.4|18759.9|18747.9|18759.9|18747.9|18757.4|18745.4|15
1728999520000|2024-10-15 13:38:40|18760.5|18748.5|18762.1|18750.1|18762.1|18750.1|18760.2|18748.2|7
1728999530000|2024-10-15 13:38:50|18762.7|18750.7|18767.1|18755.1|18767.1|18755.1|18762.7|18750.7|32
1728999540000|2024-10-15 13:39:00|18768.3|18756.3|18768.6|18756.6|18769.6|18757.6|18767.1|18755.1|22
1728999550000|2024-10-15 13:39:10|18765.5|18753.5|18762.4|18750.4|18765.5|18753.5|18762.4|18750.4|25
1728999560000|2024-10-15 13:39:20|18765.5|18753.5|18766.4|18754.4|18767.4|18755.4|18765.5|18753.5|33
1728999570000|2024-10-15 13:39:30|18767.4|18755.4|18766.4|18754.4|18767.7|18755.7|18765.5|18753.5|18
1728999580000|2024-10-15 13:39:40|18765.5|18753.5|18748|18736|18765.5|18753.5|18746.4|18734.4|52
1728999590000|2024-10-15 13:39:50|18747.4|18735.4|18741.4|18729.4|18747.4|18735.4|18740.5|18728.5|21
1728999600000|2024-10-15 13:40:00|18740.5|18728.5|18733|18721|18740.5|18728.5|18733|18721|36
1728999610000|2024-10-15 13:40:10|18731.1|18719.1|18728.6|18716.6|18731.1|18719.1|18728.3|18716.3|34
1728999620000|2024-10-15 13:40:20|18727.6|18715.6|18737|18725|18737.3|18725.3|18727.6|18715.6|24
1728999630000|2024-10-15 13:40:30|18735.1|18723.1|18730.1|18718.1|18736.1|18724.1|18730.1|18718.1|14
1728999640000|2024-10-15 13:40:40|18731.1|18719.1|18732|18720|18734.8|18722.8|18729.8|18717.8|42
1728999650000|2024-10-15 13:40:50|18732.3|18720.3|18732.3|18720.3|18732.3|18720.3|18731.3|18719.3|4
1728999660000|2024-10-15 13:41:00|18732.6|18720.6|18731.1|18719.1|18735.1|18723.1|18731.1|18719.1|11
1728999670000|2024-10-15 13:41:10|18732|18720|18716.3|18704.3|18732|18720|18708.8|18696.8|192
1728999680000|2024-10-15 13:41:20|18717.3|18705.3|18717.3|18705.3|18723.2|18711.2|18714.5|18702.5|75
1728999690000|2024-10-15 13:41:30|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|18714.2|18702.2|9
1728999700000|2024-10-15 13:41:40|18710.1|18698.1|18707|18695|18712|18700|18706.7|18694.7|33
1728999710000|2024-10-15 13:41:50|18703.5|18691.5|18697.9|18685.9|18703.5|18691.5|18697|18685|29
1728999720000|2024-10-15 13:42:00|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|18698.2|18686.2|23
1728999730000|2024-10-15 13:42:10|18702|18690|18702|18690|18703.2|18691.2|18696|18684|89
1728999740000|2024-10-15 13:42:20|18702.3|18690.3|18704.2|18692.2|18708.2|18696.2|18700.4|18688.4|20
1728999750000|2024-10-15 13:42:30|18705.4|18693.4|18706.3|18694.3|18709.2|18697.2|18704.8|18692.8|28
1728999760000|2024-10-15 13:42:40|18706|18694|18705.7|18693.7|18706.3|18694.3|18703.8|18691.8|12
1728999770000|2024-10-15 13:42:50|18706.7|18694.7|18707.9|18695.9|18710.4|18698.4|18705.7|18693.7|10
1728999780000|2024-10-15 13:43:00|18707.6|18695.6|18700.4|18688.4|18707.6|18695.6|18699.2|18687.2|20
1728999790000|2024-10-15 13:43:10|18700.1|18688.1|18700.1|18688.1|18701.7|18689.7|18698.2|18686.2|12
1728999800000|2024-10-15 13:43:20|18699.2|18687.2|18696|18684|18701.7|18689.7|18693.5|18681.5|23
1728999810000|2024-10-15 13:43:30|18697|18685|18698.8|18686.8|18701|18689|18696.3|18684.3|37
1728999820000|2024-10-15 13:43:40|18699.8|18687.8|18701.4|18689.4|18701.7|18689.7|18697.3|18685.3|25
1728999830000|2024-10-15 13:43:50|18701.7|18689.7|18703.9|18691.9|18706.1|18694.1|18701.7|18689.7|22
1728999840000|2024-10-15 13:44:00|18703.6|18691.6|18704.2|18692.2|18704.2|18692.2|18701.7|18689.7|39
1728999850000|2024-10-15 13:44:10|18703.2|18691.2|18709.5|18697.5|18709.5|18697.5|18699.2|18687.2|19
1728999860000|2024-10-15 13:44:20|18706.1|18694.1|18713.3|18701.3|18713.3|18701.3|18706.1|18694.1|21
1728999870000|2024-10-15 13:44:30|18714.2|18702.2|18718.9|18706.9|18718.9|18706.9|18712|18700|40
1728999880000|2024-10-15 13:44:40|18719.9|18707.9|18721.4|18709.4|18722.4|18710.4|18719.9|18707.9|10
1728999890000|2024-10-15 13:44:50|18722.7|18710.7|18722.4|18710.4|18723.9|18711.9|18722.4|18710.4|14
1728999900000|2024-10-15 13:45:00|18719.9|18707.9|18715.2|18703.2|18719.9|18707.9|18715.2|18703.2|24
1728999910000|2024-10-15 13:45:10|18717.1|18705.1|18725.5|18713.5|18725.5|18713.5|18717.1|18705.1|37
1728999920000|2024-10-15 13:45:20|18726.4|18714.4|18730.2|18718.2|18730.2|18718.2|18726.4|18714.4|30
1728999930000|2024-10-15 13:45:30|18728.9|18716.9|18729.5|18717.5|18729.5|18717.5|18727.3|18715.3|24
1728999940000|2024-10-15 13:45:40|18726.1|18714.1|18727.6|18715.6|18730.5|18718.5|18726.1|18714.1|14
1728999950000|2024-10-15 13:45:50|18727.3|18715.3|18722|18710|18727.3|18715.3|18722|18710|50
1728999960000|2024-10-15 13:46:00|18720.8|18708.8|18715.8|18703.8|18722|18710|18715.8|18703.8|26
1728999970000|2024-10-15 13:46:10|18711.1|18699.1|18718.3|18706.3|18718.3|18706.3|18710.8|18698.8|14
1728999980000|2024-10-15 13:46:20|18719.5|18707.5|18717|18705|18719.5|18707.5|18716.1|18704.1|6
1728999990000|2024-10-15 13:46:30|18717.3|18705.3|18726.1|18714.1|18726.1|18714.1|18717.3|18705.3|11
1729000000000|2024-10-15 13:46:40|18723.6|18711.6|18720.8|18708.8|18723.6|18711.6|18720.8|18708.8|14
1729000010000|2024-10-15 13:46:50|18719.8|18707.8|18708.2|18696.2|18719.8|18707.8|18708.2|18696.2|31
1729000020000|2024-10-15 13:47:00|18709.2|18697.2|18713.2|18701.2|18713.2|18701.2|18708.2|18696.2|17
1729000030000|2024-10-15 13:47:10|18714.2|18702.2|18714.2|18702.2|18715.4|18703.4|18713.2|18701.2|16
1729000050000|2024-10-15 13:47:30|18714.5|18702.5|18712.9|18700.9|18716.4|18704.4|18712.9|18700.9|46
1729000060000|2024-10-15 13:47:40|18714.2|18702.2|18718.9|18706.9|18719.2|18707.2|18712|18700|46
1729000070000|2024-10-15 13:47:50|18715.1|18703.1|18712.3|18700.3|18716.1|18704.1|18712.3|18700.3|13
1729000080000|2024-10-15 13:48:00|18713|18701|18706.7|18694.7|18713|18701|18705.8|18693.8|35
1729000090000|2024-10-15 13:48:10|18707|18695|18702.4|18690.4|18708|18696|18700.2|18688.2|46
1729000100000|2024-10-15 13:48:20|18699.9|18687.9|18704.9|18692.9|18704.9|18692.9|18699.6|18687.6|12
1729000110000|2024-10-15 13:48:30|18705.8|18693.8|18703.9|18691.9|18705.8|18693.8|18703.6|18691.6|7
1729000130000|2024-10-15 13:48:50|18702.7|18690.7|18706.7|18694.7|18706.7|18694.7|18702.7|18690.7|17
1729000140000|2024-10-15 13:49:00|18707|18695|18705.5|18693.5|18707|18695|18705.5|18693.5|15
1729000150000|2024-10-15 13:49:10|18705.8|18693.8|18708.3|18696.3|18709.2|18697.2|18705.8|18693.8|12
1729000160000|2024-10-15 13:49:20|18707|18695|18704.8|18692.8|18707|18695|18704.8|18692.8|12
1729000170000|2024-10-15 13:49:30|18705.1|18693.1|18701.4|18689.4|18705.1|18693.1|18701.4|18689.4|16
1729000180000|2024-10-15 13:49:40|18702.6|18690.6|18701.1|18689.1|18703.6|18691.6|18701.1|18689.1|32
1729000190000|2024-10-15 13:49:50|18700.8|18688.8|18701.1|18689.1|18702.6|18690.6|18698.6|18686.6|18
1729000200000|2024-10-15 13:50:00|18700.1|18688.1|18696.1|18684.1|18700.1|18688.1|18693.6|18681.6|15
1729000210000|2024-10-15 13:50:10|18698.6|18686.6|18696.7|18684.7|18699.8|18687.8|18696.7|18684.7|16
1729000220000|2024-10-15 13:50:20|18697.6|18685.6|18696.7|18684.7|18697.6|18685.6|18696.7|18684.7|7
1729000230000|2024-10-15 13:50:30|18695.7|18683.7|18696.7|18684.7|18696.7|18684.7|18694.2|18682.2|22
1729000240000|2024-10-15 13:50:40|18693.9|18681.9|18697|18685|18697|18685|18690.8|18678.8|28
1729000250000|2024-10-15 13:50:50|18697.6|18685.6|18702|18690|18702|18690|18697.6|18685.6|9
1729000260000|2024-10-15 13:51:00|18703.6|18691.6|18712.6|18700.6|18712.6|18700.6|18703.6|18691.6|12
1729000270000|2024-10-15 13:51:10|18713.3|18701.3|18711.1|18699.1|18713.3|18701.3|18711.1|18699.1|3
1729000280000|2024-10-15 13:51:20|18710.8|18698.8|18710.1|18698.1|18710.8|18698.8|18708.9|18696.9|8
1729000290000|2024-10-15 13:51:30|18709.2|18697.2|18710.8|18698.8|18712.3|18700.3|18708.9|18696.9|13
1729000300000|2024-10-15 13:51:40|18709.8|18697.8|18707.6|18695.6|18709.8|18697.8|18707.6|18695.6|5
1729000310000|2024-10-15 13:51:50|18707.3|18695.3|18707.3|18695.3|18707.3|18695.3|18706.4|18694.4|1
1729000320000|2024-10-15 13:52:00|18706.4|18694.4|18707.3|18695.3|18708.3|18696.3|18706.4|18694.4|3
1729000330000|2024-10-15 13:52:10|18706.4|18694.4|18706.4|18694.4|18707.6|18695.6|18705.8|18693.8|3
1729000340000|2024-10-15 13:52:20|18705.8|18693.8|18708.3|18696.3|18708.6|18696.6|18705.8|18693.8|14
1729000350000|2024-10-15 13:52:30|18707.3|18695.3|18705.8|18693.8|18708.6|18696.6|18705.8|18693.8|7
1729000360000|2024-10-15 13:52:40|18705.2|18693.2|18705.8|18693.8|18705.8|18693.8|18705.2|18693.2|15
1729000370000|2024-10-15 13:52:50|18709.5|18697.5|18718.9|18706.9|18718.9|18706.9|18709.5|18697.5|42
1729000380000|2024-10-15 13:53:00|18720.8|18708.8|18720.5|18708.5|18722.4|18710.4|18718|18706|10
1729000390000|2024-10-15 13:53:10|18721.4|18709.4|18721.7|18709.7|18722.7|18710.7|18720.5|18708.5|13
1729000400000|2024-10-15 13:53:20|18722.7|18710.7|18721.4|18709.4|18723|18711|18721.4|18709.4|13
1729000410000|2024-10-15 13:53:30|18722.4|18710.4|18721.7|18709.7|18722.7|18710.7|18720.5|18708.5|7
1729000420000|2024-10-15 13:53:40|18720.5|18708.5|18712|18700|18720.5|18708.5|18712|18700|15
1729000430000|2024-10-15 13:53:50|18710.8|18698.8|18708.3|18696.3|18710.8|18698.8|18707|18695|7
1729000440000|2024-10-15 13:54:00|18708|18696|18708.3|18696.3|18708.3|18696.3|18706.1|18694.1|7
1729000450000|2024-10-15 13:54:10|18706.7|18694.7|18706.1|18694.1|18707|18695|18705.8|18693.8|8
1729000460000|2024-10-15 13:54:20|18703.9|18691.9|18708.6|18696.6|18708.6|18696.6|18703.9|18691.9|18
1729000470000|2024-10-15 13:54:30|18707.6|18695.6|18706.7|18694.7|18708.9|18696.9|18706.7|18694.7|11
1729000480000|2024-10-15 13:54:40|18706.4|18694.4|18703.9|18691.9|18706.7|18694.7|18703.9|18691.9|7
1729000490000|2024-10-15 13:54:50|18702.6|18690.6|18703.9|18691.9|18703.9|18691.9|18702.6|18690.6|2
1729000500000|2024-10-15 13:55:00|18701.7|18689.7|18706.4|18694.4|18706.4|18694.4|18701.7|18689.7|19
1729000510000|2024-10-15 13:55:10|18706.7|18694.7|18706.4|18694.4|18707.9|18695.9|18706.4|18694.4|4
1729000520000|2024-10-15 13:55:20|18705.4|18693.4|18703.5|18691.5|18705.4|18693.4|18703.5|18691.5|7
1729000530000|2024-10-15 13:55:30|18704.5|18692.5|18704.5|18692.5|18704.5|18692.5|18703.5|18691.5|1
1729000540000|2024-10-15 13:55:40|18702.9|18690.9|18703.2|18691.2|18704.2|18692.2|18702.3|18690.3|4
1729000550000|2024-10-15 13:55:50|18704.2|18692.2|18703.2|18691.2|18704.2|18692.2|18703.2|18691.2|1
1729000560000|2024-10-15 13:56:00|||||||||1
1729000570000|2024-10-15 13:56:10|18704.2|18692.2|18703.2|18691.2|18704.2|18692.2|18702.9|18690.9|10
1729000580000|2024-10-15 13:56:20|18705.4|18693.4|18701.7|18689.7|18706.7|18694.7|18701.7|18689.7|13
1729000590000|2024-10-15 13:56:30|18701.4|18689.4|18701.1|18689.1|18701.7|18689.7|18701.1|18689.1|2
1729000600000|2024-10-15 13:56:40|18701.7|18689.7|18701.1|18689.1|18701.7|18689.7|18701.1|18689.1|1
1729000610000|2024-10-15 13:56:50|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|18701.4|18689.4|3
1729000620000|2024-10-15 13:57:00|18696.7|18684.7|18698.9|18686.9|18700.7|18688.7|18696.7|18684.7|5
1729000630000|2024-10-15 13:57:10|18699.2|18687.2|18696.7|18684.7|18699.2|18687.2|18696.7|18684.7|6
1729000640000|2024-10-15 13:57:20|||||||||5
1729000650000|2024-10-15 13:57:30|18696.4|18684.4|18694.8|18682.8|18696.4|18684.4|18694.5|18682.5|11
1729000660000|2024-10-15 13:57:40|18694.5|18682.5|18695.7|18683.7|18696.7|18684.7|18694.5|18682.5|6
1729000670000|2024-10-15 13:57:50|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|2
1729000680000|2024-10-15 13:58:00|18694.5|18682.5|18689.8|18677.8|18694.8|18682.8|18689.8|18677.8|4
1729000690000|2024-10-15 13:58:10|18689.5|18677.5|18689.2|18677.2|18689.5|18677.5|18684.5|18672.5|31
1729000700000|2024-10-15 13:58:20|18689.5|18677.5|18689.8|18677.8|18692|18680|18689.5|18677.5|8
1729000710000|2024-10-15 13:58:30|18690.7|18678.7|18688.8|18676.8|18692|18680|18688.8|18676.8|9
1729000720000|2024-10-15 13:58:40|18687.9|18675.9|18687.3|18675.3|18687.9|18675.9|18684.5|18672.5|15
1729000730000|2024-10-15 13:58:50|18688.2|18676.2|18684.5|18672.5|18688.2|18676.2|18684.5|18672.5|26
1729000740000|2024-10-15 13:59:00|18682.6|18670.6|18655.6|18643.6|18682.6|18670.6|18653.1|18641.1|111
1729000750000|2024-10-15 13:59:10|18655.9|18643.9|18661.6|18649.6|18661.6|18649.6|18655.9|18643.9|55
1729000760000|2024-10-15 13:59:20|18664.1|18652.1|18665.6|18653.6|18665.6|18653.6|18661.9|18649.9|29
1729000770000|2024-10-15 13:59:30|18666.6|18654.6|18664.7|18652.7|18667.2|18655.2|18664.7|18652.7|50
1729000780000|2024-10-15 13:59:40|18665|18653|18665|18653|18665|18653|18664.7|18652.7|2
1729000790000|2024-10-15 13:59:50|18664.7|18652.7|18661.2|18649.2|18665.3|18653.3|18661.2|18649.2|2
1729000800000|2024-10-15 14:00:00|18660|18648|18657.5|18645.5|18660|18648|18657.5|18645.5|35
1729000810000|2024-10-15 14:00:10|18655.9|18643.9|18658.7|18646.7|18658.7|18646.7|18655.9|18643.9|25
1729000820000|2024-10-15 14:00:20|18658.4|18646.4|18664.4|18652.4|18664.4|18652.4|18658.4|18646.4|14
1729000830000|2024-10-15 14:00:30|18665.6|18653.6|18659.7|18647.7|18666.9|18654.9|18657.2|18645.2|26
1729000840000|2024-10-15 14:00:40|18659.4|18647.4|18658.5|18646.5|18659.4|18647.4|18654.7|18642.7|29
1729000850000|2024-10-15 14:00:50|18656.6|18644.6|18659.4|18647.4|18659.4|18647.4|18654.7|18642.7|43
1729000860000|2024-10-15 14:01:00|18661.9|18649.9|18648.4|18636.4|18661.9|18649.9|18647.2|18635.2|45
1729000870000|2024-10-15 14:01:10|18648.1|18636.1|18649.7|18637.7|18651.2|18639.2|18645.9|18633.9|30
1729000880000|2024-10-15 14:01:20|18648.4|18636.4|18652.2|18640.2|18652.2|18640.2|18645.3|18633.3|26
1729000890000|2024-10-15 14:01:30|18651.2|18639.2|18648.4|18636.4|18652.2|18640.2|18647.4|18635.4|56
1729000900000|2024-10-15 14:01:40|18645.9|18633.9|18643.7|18631.7|18645.9|18633.9|18639.3|18627.3|91
1729000910000|2024-10-15 14:01:50|18643.4|18631.4|18646.5|18634.5|18647.4|18635.4|18643.4|18631.4|25
1729000920000|2024-10-15 14:02:00|18644.3|18632.3|18644|18632|18644.3|18632.3|18641.5|18629.5|22
1729000930000|2024-10-15 14:02:10|18644.3|18632.3|18649.9|18637.9|18650.2|18638.2|18640.5|18628.5|24
1729000940000|2024-10-15 14:02:20|18650.9|18638.9|18651.5|18639.5|18653.7|18641.7|18650.2|18638.2|14
1729000950000|2024-10-15 14:02:30|||||||||3
1729000960000|2024-10-15 14:02:40|18645.5|18633.5|18649|18637|18649|18637|18643|18631|33
1729000970000|2024-10-15 14:02:50|18647.7|18635.7|18648.1|18636.1|18652.4|18640.4|18646.5|18634.5|23
1729000980000|2024-10-15 14:03:00|18643.7|18631.7|18648.1|18636.1|18648.1|18636.1|18643.4|18631.4|18
1729000990000|2024-10-15 14:03:10|18647.8|18635.8|18648.1|18636.1|18648.1|18636.1|18647.8|18635.8|1
1729001000000|2024-10-15 14:03:20|18647.8|18635.8|18644.9|18632.9|18647.8|18635.8|18644.3|18632.3|6
1729001010000|2024-10-15 14:03:30|18644.3|18632.3|18643.4|18631.4|18645.6|18633.6|18643.1|18631.1|5
1729001020000|2024-10-15 14:03:40|18643.1|18631.1|18643.4|18631.4|18643.4|18631.4|18643.1|18631.1|1
1729001030000|2024-10-15 14:03:50|18642.5|18630.5|18642.8|18630.8|18642.8|18630.8|18639.7|18627.7|14
1729001040000|2024-10-15 14:04:00|18642.5|18630.5|18637.8|18625.8|18642.5|18630.5|18637.8|18625.8|4
1729001060000|2024-10-15 14:04:20|18637.5|18625.5|18637.5|18625.5|18637.5|18625.5|18637.2|18625.2|5
1729001070000|2024-10-15 14:04:30|18603|18591|18616.8|18604.8|18623.7|18611.7|18599.3|18587.3|93
1729001080000|2024-10-15 14:04:40|18617.4|18605.4|18621.8|18609.8|18626.8|18614.8|18616.2|18604.2|36
1729001090000|2024-10-15 14:04:50|18620.9|18608.9|18623.4|18611.4|18625.3|18613.3|18620.9|18608.9|20
1729001100000|2024-10-15 14:05:00|18627.2|18615.2|18619.6|18607.6|18628.4|18616.4|18614.6|18602.6|60
1729001110000|2024-10-15 14:05:10|18618.7|18606.7|18624.3|18612.3|18626.8|18614.8|18618.4|18606.4|29
1729001120000|2024-10-15 14:05:20|18625.3|18613.3|18631.2|18619.2|18631.2|18619.2|18623.1|18611.1|16
1729001130000|2024-10-15 14:05:30|18630.3|18618.3|18631.2|18619.2|18634|18622|18627.8|18615.8|13
1729001140000|2024-10-15 14:05:40|18630.3|18618.3|18631.5|18619.5|18633.7|18621.7|18630.3|18618.3|5
1729001150000|2024-10-15 14:05:50|18634.4|18622.4|18636.2|18624.2|18636.5|18624.5|18631.8|18619.8|19
1729001160000|2024-10-15 14:06:00|18637.2|18625.2|18637.2|18625.2|18638.4|18626.4|18637.2|18625.2|20
1729001170000|2024-10-15 14:06:10|18636.2|18624.2|18637.2|18625.2|18640.6|18628.6|18636.2|18624.2|18
1729001180000|2024-10-15 14:06:20|18636.2|18624.2|18642.2|18630.2|18642.5|18630.5|18636.2|18624.2|34
1729001190000|2024-10-15 14:06:30|18639.7|18627.7|18641.2|18629.2|18642.2|18630.2|18639.7|18627.7|7
1729001200000|2024-10-15 14:06:40|18640|18628|18638.7|18626.7|18640.9|18628.9|18635.3|18623.3|26
1729001210000|2024-10-15 14:06:50|18636.5|18624.5|18639.4|18627.4|18640|18628|18635|18623|9
1729001220000|2024-10-15 14:07:00|18639.7|18627.7|18643.1|18631.1|18643.1|18631.1|18639.7|18627.7|12
1729001230000|2024-10-15 14:07:10|18645.6|18633.6|18645.3|18633.3|18646.3|18634.3|18645.3|18633.3|6
1729001240000|2024-10-15 14:07:20|18645|18633|18646.9|18634.9|18646.9|18634.9|18642.2|18630.2|13
1729001250000|2024-10-15 14:07:30|18646.6|18634.6|18647.8|18635.8|18650.3|18638.3|18646.6|18634.6|22
1729001260000|2024-10-15 14:07:40|18649.1|18637.1|18651.6|18639.6|18653.8|18641.8|18649.1|18637.1|7
1729001270000|2024-10-15 14:07:50|18650.6|18638.6|18658.5|18646.5|18659.4|18647.4|18650.3|18638.3|18
1729001280000|2024-10-15 14:08:00|18659.4|18647.4|18660|18648|18661|18649|18659.1|18647.1|4
1729001290000|2024-10-15 14:08:10|18659.1|18647.1|18657.5|18645.5|18659.1|18647.1|18657.5|18645.5|6
1729001300000|2024-10-15 14:08:20|18658.5|18646.5|18657.2|18645.2|18658.8|18646.8|18656.6|18644.6|9
1729001310000|2024-10-15 14:08:30|18657.5|18645.5|18656.9|18644.9|18658.1|18646.1|18656.9|18644.9|5
1729001320000|2024-10-15 14:08:40|18658.1|18646.1|18662.2|18650.2|18662.2|18650.2|18658.1|18646.1|12
1729001330000|2024-10-15 14:08:50|18663.1|18651.1|18660.3|18648.3|18664.1|18652.1|18658.8|18646.8|16
1729001340000|2024-10-15 14:09:00|18661.6|18649.6|18666.6|18654.6|18667.5|18655.5|18661.6|18649.6|40
1729001350000|2024-10-15 14:09:10|18666.9|18654.9|18668.1|18656.1|18670.3|18658.3|18666.9|18654.9|81
1729001360000|2024-10-15 14:09:20|||||||||5
1729001370000|2024-10-15 14:09:30|18666.9|18654.9|18666.9|18654.9|18668.1|18656.1|18666.9|18654.9|6
1729001380000|2024-10-15 14:09:40|18667.8|18655.8|18667.8|18655.8|18668.7|18656.7|18667.8|18655.8|20
1729001390000|2024-10-15 14:09:50|18666.9|18654.9|18668.1|18656.1|18669.1|18657.1|18666.9|18654.9|5
1729001400000|2024-10-15 14:10:00|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|9
1729001410000|2024-10-15 14:10:10|18667.2|18655.2|18668.1|18656.1|18668.1|18656.1|18666.9|18654.9|12
1729001420000|2024-10-15 14:10:20|18667.2|18655.2|18665|18653|18667.2|18655.2|18665|18653|2
1729001430000|2024-10-15 14:10:30|18665.9|18653.9|18666.2|18654.2|18666.2|18654.2|18665.9|18653.9|1
1729001440000|2024-10-15 14:10:40|18666.9|18654.9|18666.9|18654.9|18668.4|18656.4|18666.9|18654.9|8
1729001450000|2024-10-15 14:10:50|18667.2|18655.2|18667.2|18655.2|18668.1|18656.1|18667.2|18655.2|1
1729001460000|2024-10-15 14:11:00|18668.7|18656.7|18662.2|18650.2|18668.7|18656.7|18662.2|18650.2|4
1729001470000|2024-10-15 14:11:10|18663.1|18651.1|18664.7|18652.7|18665.6|18653.6|18662.2|18650.2|2
1729001480000|2024-10-15 14:11:20|18664.4|18652.4|18668.1|18656.1|18668.1|18656.1|18664.4|18652.4|26
1729001490000|2024-10-15 14:11:30|18669.1|18657.1|18668.1|18656.1|18669.1|18657.1|18668.1|18656.1|1
1729001500000|2024-10-15 14:11:40|18670|18658|18665.6|18653.6|18670|18658|18665.6|18653.6|15
1729001510000|2024-10-15 14:11:50|18664.7|18652.7|18665.6|18653.6|18665.6|18653.6|18664.7|18652.7|3
1729001520000|2024-10-15 14:12:00|18664.7|18652.7|18663.1|18651.1|18664.7|18652.7|18662.2|18650.2|7
1729001530000|2024-10-15 14:12:10|18663.4|18651.4|18660.6|18648.6|18663.4|18651.4|18659.7|18647.7|23
1729001540000|2024-10-15 14:12:20|18661.6|18649.6|18662.2|18650.2|18664.7|18652.7|18661.6|18649.6|7
1729001550000|2024-10-15 14:12:30|18664.7|18652.7|18667.2|18655.2|18667.2|18655.2|18664.7|18652.7|13
1729001560000|2024-10-15 14:12:40|18666.9|18654.9|18664.4|18652.4|18669.1|18657.1|18664.4|18652.4|22
1729001570000|2024-10-15 14:12:50|18664.1|18652.1|18663.1|18651.1|18664.1|18652.1|18661.6|18649.6|6
1729001580000|2024-10-15 14:13:00|18662.2|18650.2|18659.1|18647.1|18662.2|18650.2|18659.1|18647.1|2
1729001600000|2024-10-15 14:13:20|||||||||1
1729001610000|2024-10-15 14:13:30|18658.1|18646.1|18659.1|18647.1|18659.1|18647.1|18657.8|18645.8|19
1729001620000|2024-10-15 14:13:40|18659.4|18647.4|18659.1|18647.1|18661.6|18649.6|18659.1|18647.1|8
1729001630000|2024-10-15 14:13:50|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18660.6|18648.6|4
1729001640000|2024-10-15 14:14:00|18660.6|18648.6|18661.6|18649.6|18661.6|18649.6|18659.4|18647.4|8
1729001650000|2024-10-15 14:14:10|18661.9|18649.9|18664.1|18652.1|18664.1|18652.1|18661.9|18649.9|2
1729001660000|2024-10-15 14:14:20|18665.3|18653.3|18664.4|18652.4|18665.3|18653.3|18664.4|18652.4|12
1729001670000|2024-10-15 14:14:30|18666.6|18654.6|18667.8|18655.8|18667.8|18655.8|18666.6|18654.6|29
1729001680000|2024-10-15 14:14:40|18667.2|18655.2|18666.6|18654.6|18667.2|18655.2|18664.4|18652.4|7
1729001690000|2024-10-15 14:14:50|18666.9|18654.9|18666.9|18654.9|18668.1|18656.1|18666.9|18654.9|3
1729001700000|2024-10-15 14:15:00|18666.6|18654.6|18666.6|18654.6|18667.5|18655.5|18663.8|18651.8|24
1729001710000|2024-10-15 14:15:10|18667.5|18655.5|18664.1|18652.1|18667.5|18655.5|18664.1|18652.1|19
1729001720000|2024-10-15 14:15:20|18665|18653|18666.6|18654.6|18666.6|18654.6|18665|18653|3
1729001740000|2024-10-15 14:15:40|18666.3|18654.3|18666.6|18654.6|18666.6|18654.6|18666.3|18654.3|1
1729001750000|2024-10-15 14:15:50|18666.3|18654.3|18664.1|18652.1|18666.3|18654.3|18662.5|18650.5|15
1729001760000|2024-10-15 14:16:00|18665|18653|18666.6|18654.6|18666.6|18654.6|18663.1|18651.1|7
1729001770000|2024-10-15 14:16:10|18667.5|18655.5|18667.8|18655.8|18668.8|18656.8|18665.6|18653.6|6
1729001780000|2024-10-15 14:16:20|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|7
1729001790000|2024-10-15 14:16:30|18666.3|18654.3|18666.3|18654.3|18666.3|18654.3|18666.3|18654.3|34
1729001800000|2024-10-15 14:16:40|18663.8|18651.8|18658.8|18646.8|18663.8|18651.8|18658.8|18646.8|7
1729001810000|2024-10-15 14:16:50|18658.5|18646.5|18658.5|18646.5|18659.4|18647.4|18658.5|18646.5|3
1729001820000|2024-10-15 14:17:00|18658.8|18646.8|18658.8|18646.8|18658.8|18646.8|18658.5|18646.5|7
1729001830000|2024-10-15 14:17:10|18658.5|18646.5|18658.8|18646.8|18658.8|18646.8|18658.5|18646.5|8
1729001840000|2024-10-15 14:17:20|18660|18648|18658.8|18646.8|18661.3|18649.3|18658.8|18646.8|3
1729001850000|2024-10-15 14:17:30|18660|18648|18661|18649|18661|18649|18658.8|18646.8|3
1729001860000|2024-10-15 14:17:40|18658.8|18646.8|18658.8|18646.8|18658.8|18646.8|18658.8|18646.8|28
1729001870000|2024-10-15 14:17:50|18660|18648|18658.8|18646.8|18660|18648|18658.8|18646.8|17
1729001880000|2024-10-15 14:18:00|||||||||8
1729001900000|2024-10-15 14:18:20|18656.3|18644.3|18660|18648|18660|18648|18656.3|18644.3|10
1729001910000|2024-10-15 14:18:30|18659.1|18647.1|18661|18649|18661|18649|18658.5|18646.5|5
1729001920000|2024-10-15 14:18:40|18660|18648|18661|18649|18661|18649|18660|18648|12
1729001930000|2024-10-15 14:18:50|18661.3|18649.3|18661.3|18649.3|18661.6|18649.6|18661|18649|2
1729001940000|2024-10-15 14:19:00|18662.2|18650.2|18662.5|18650.5|18663.8|18651.8|18661|18649|8
1729001950000|2024-10-15 14:19:10|18661|18649|18657.5|18645.5|18661|18649|18657.5|18645.5|23
1729001960000|2024-10-15 14:19:20|18658.5|18646.5|18662.2|18650.2|18662.2|18650.2|18656|18644|11
1729001970000|2024-10-15 14:19:30|18662.5|18650.5|18662.5|18650.5|18662.5|18650.5|18662.2|18650.2|0
1729001980000|2024-10-15 14:19:40|18661.6|18649.6|18666.9|18654.9|18667.9|18655.9|18661.6|18649.6|12
1729001990000|2024-10-15 14:19:50|18666.6|18654.6|18666.9|18654.9|18666.9|18654.9|18665.4|18653.4|4
1729002000000|2024-10-15 14:20:00|18666|18654|18665.4|18653.4|18669.1|18657.1|18665.4|18653.4|27
1729002010000|2024-10-15 14:20:10|18666|18654|18665.4|18653.4|18666.9|18654.9|18665.4|18653.4|6
1729002020000|2024-10-15 14:20:20|18666.9|18654.9|18666.9|18654.9|18666.9|18654.9|18666.9|18654.9|1
1729002030000|2024-10-15 14:20:30|18667.9|18655.9|18665.4|18653.4|18667.9|18655.9|18665.4|18653.4|6
1729002040000|2024-10-15 14:20:40|18666.6|18654.6|18665.4|18653.4|18667.9|18655.9|18665.4|18653.4|3
1729002050000|2024-10-15 14:20:50|18666.9|18654.9|18666.9|18654.9|18666.9|18654.9|18666.9|18654.9|5
1729002060000|2024-10-15 14:21:00|18665.4|18653.4|18666.9|18654.9|18667.9|18655.9|18665.4|18653.4|1
1729002070000|2024-10-15 14:21:10|18665.7|18653.7|18666.9|18654.9|18666.9|18654.9|18665.7|18653.7|1
1729002080000|2024-10-15 14:21:20|||||||||1
1729002090000|2024-10-15 14:21:30|18665.7|18653.7|18667.5|18655.5|18667.5|18655.5|18665.7|18653.7|18
1729002100000|2024-10-15 14:21:40|18668.5|18656.5|18666.9|18654.9|18668.5|18656.5|18666.9|18654.9|10
1729002110000|2024-10-15 14:21:50|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|18665.7|18653.7|0
1729002120000|2024-10-15 14:22:00|18665.7|18653.7|18666.9|18654.9|18667.9|18655.9|18665.7|18653.7|10
1729002130000|2024-10-15 14:22:10|18666.3|18654.3|18666|18654|18666.6|18654.6|18665.1|18653.1|21
1729002140000|2024-10-15 14:22:20|18665.1|18653.1|18666.3|18654.3|18667.3|18655.3|18665.1|18653.1|13
1729002150000|2024-10-15 14:22:30|18665.4|18653.4|18665.1|18653.1|18666|18654|18665.1|18653.1|5
1729002160000|2024-10-15 14:22:40|18666|18654|18661.3|18649.3|18666|18654|18660.4|18648.4|10
1729002170000|2024-10-15 14:22:50|18660.4|18648.4|18661.9|18649.9|18662.9|18650.9|18660.4|18648.4|5
1729002180000|2024-10-15 14:23:00|18661.3|18649.3|18660.1|18648.1|18662.3|18650.3|18660.1|18648.1|0
1729002190000|2024-10-15 14:23:10|18660.4|18648.4|18657.9|18645.9|18660.4|18648.4|18657.9|18645.9|5
1729002200000|2024-10-15 14:23:20|18658.2|18646.2|18660.4|18648.4|18660.4|18648.4|18655.7|18643.7|25
1729002220000|2024-10-15 14:23:40|18660.7|18648.7|18660.4|18648.4|18660.7|18648.7|18660.4|18648.4|2
1729002230000|2024-10-15 14:23:50|||||||||1
1729002240000|2024-10-15 14:24:00|18660.1|18648.1|18658.2|18646.2|18660.1|18648.1|18658.2|18646.2|4
1729002250000|2024-10-15 14:24:10|18660.4|18648.4|18658.2|18646.2|18660.4|18648.4|18658.2|18646.2|8
1729002260000|2024-10-15 14:24:20|18660.4|18648.4|18662.9|18650.9|18664.1|18652.1|18660.4|18648.4|7
1729002280000|2024-10-15 14:24:40|18663.8|18651.8|18666.6|18654.6|18667.9|18655.9|18662.9|18650.9|16
1729002290000|2024-10-15 14:24:50|18665.7|18653.7|18666.6|18654.6|18667.6|18655.6|18665.7|18653.7|4
1729002300000|2024-10-15 14:25:00|18665.7|18653.7|18665.7|18653.7|18666.6|18654.6|18665.7|18653.7|1
1729002310000|2024-10-15 14:25:10|18665.4|18653.4|18665.4|18653.4|18666.4|18654.4|18665.1|18653.1|3
1729002330000|2024-10-15 14:25:30|18666.4|18654.4|18666.7|18654.7|18667.6|18655.6|18666.4|18654.4|2
1729002340000|2024-10-15 14:25:40|18667.6|18655.6|18665.4|18653.4|18667.6|18655.6|18665.4|18653.4|6
1729002350000|2024-10-15 14:25:50|18665.1|18653.1|18665.4|18653.4|18665.4|18653.4|18665.1|18653.1|5
1729002360000|2024-10-15 14:26:00|18667.9|18655.9|18667.9|18655.9|18667.9|18655.9|18667.9|18655.9|7
1729002370000|2024-10-15 14:26:10|||||||||1
1729002380000|2024-10-15 14:26:20|18667.6|18655.6|18666.4|18654.4|18667.6|18655.6|18665.1|18653.1|3
1729002390000|2024-10-15 14:26:30|18667.6|18655.6|18670.1|18658.1|18670.1|18658.1|18667.6|18655.6|3
1729002400000|2024-10-15 14:26:40|18670.4|18658.4|18669.5|18657.5|18670.4|18658.4|18668.2|18656.2|4
1729002410000|2024-10-15 14:26:50|18668.2|18656.2|18664.5|18652.5|18668.2|18656.2|18662.9|18650.9|13
1729002420000|2024-10-15 14:27:00|18665.4|18653.4|18665.1|18653.1|18665.4|18653.4|18662.9|18650.9|16
1729002430000|2024-10-15 14:27:10|18664.5|18652.5|18665.4|18653.4|18666.4|18654.4|18664.5|18652.5|9
1729002440000|2024-10-15 14:27:20|18666.4|18654.4|18659.5|18647.5|18666.4|18654.4|18659.5|18647.5|8
1729002450000|2024-10-15 14:27:30|18660.4|18648.4|18660.4|18648.4|18660.4|18648.4|18659.5|18647.5|3
1729002470000|2024-10-15 14:27:50|18658.2|18646.2|18657.9|18645.9|18658.2|18646.2|18657.6|18645.6|4
1729002480000|2024-10-15 14:28:00|18660.4|18648.4|18659.2|18647.2|18660.4|18648.4|18659.2|18647.2|6
1729002490000|2024-10-15 14:28:10|18658.9|18646.9|18656.7|18644.7|18658.9|18646.9|18656.7|18644.7|6
1729002500000|2024-10-15 14:28:20|18657|18645|18656.7|18644.7|18657|18645|18656.7|18644.7|1
1729002510000|2024-10-15 14:28:30|18655.7|18643.7|18657.9|18645.9|18657.9|18645.9|18655.7|18643.7|5
1729002520000|2024-10-15 14:28:40|18658.9|18646.9|18657.9|18645.9|18658.9|18646.9|18657.9|18645.9|1
1729002530000|2024-10-15 14:28:50|18655.7|18643.7|18657|18645|18657|18645|18655.7|18643.7|3
1729002540000|2024-10-15 14:29:00|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|2
1729002550000|2024-10-15 14:29:10|18654.5|18642.5|18654.5|18642.5|18655.4|18643.4|18654.5|18642.5|6
1729002560000|2024-10-15 14:29:20|18653.5|18641.5|18654.5|18642.5|18654.8|18642.8|18653.5|18641.5|12
1729002570000|2024-10-15 14:29:30|18655.4|18643.4|18656|18644|18657|18645|18655.4|18643.4|5
1729002580000|2024-10-15 14:29:40|18657|18645|18657.3|18645.3|18657.3|18645.3|18657|18645|1
1729002590000|2024-10-15 14:29:50|18656.3|18644.3|18657|18645|18657|18645|18656|18644|0
1729002600000|2024-10-15 14:30:00|18656|18644|18653.2|18641.2|18656|18644|18652.9|18640.9|12
1729002610000|2024-10-15 14:30:10|18650.7|18638.7|18649.5|18637.5|18651|18639|18649.5|18637.5|16
1729002620000|2024-10-15 14:30:20|18648.5|18636.5|18649.5|18637.5|18651|18639|18647.6|18635.6|16
1729002630000|2024-10-15 14:30:30|18648.5|18636.5|18650.7|18638.7|18650.7|18638.7|18648.5|18636.5|2
1729002640000|2024-10-15 14:30:40|18649.8|18637.8|18648.2|18636.2|18650.7|18638.7|18647.6|18635.6|2
1729002650000|2024-10-15 14:30:50|18647.3|18635.3|18644.5|18632.5|18647.3|18635.3|18643.5|18631.5|7
1729002660000|2024-10-15 14:31:00|18645.7|18633.7|18648.2|18636.2|18648.2|18636.2|18645.7|18633.7|14
1729002670000|2024-10-15 14:31:10|18647|18635|18655.4|18643.4|18655.4|18643.4|18647|18635|20
1729002680000|2024-10-15 14:31:20|18654.5|18642.5|18656.3|18644.3|18662.9|18650.9|18654.5|18642.5|27
1729002690000|2024-10-15 14:31:30|18656|18644|18652.6|18640.6|18658.5|18646.5|18652.6|18640.6|21
1729002700000|2024-10-15 14:31:40|18653.5|18641.5|18653.5|18641.5|18653.5|18641.5|18653.5|18641.5|1
1729002710000|2024-10-15 14:31:50|18652.6|18640.6|18650.1|18638.1|18653.5|18641.5|18650.1|18638.1|9
1729002720000|2024-10-15 14:32:00|18649.1|18637.1|18647.6|18635.6|18649.1|18637.1|18647.6|18635.6|5
1729002730000|2024-10-15 14:32:10|18648.5|18636.5|18647.6|18635.6|18650.1|18638.1|18647.2|18635.2|19
1729002740000|2024-10-15 14:32:20|18648.5|18636.5|18645.7|18633.7|18648.8|18636.8|18645.7|18633.7|4
1729002760000|2024-10-15 14:32:40|18644.4|18632.4|18640.4|18628.4|18644.4|18632.4|18638.2|18626.2|31
1729002770000|2024-10-15 14:32:50|18643.2|18631.2|18643.2|18631.2|18643.2|18631.2|18643.2|18631.2|7
1729002780000|2024-10-15 14:33:00|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|18639.7|18627.7|10
1729002790000|2024-10-15 14:33:10|18644.4|18632.4|18644.1|18632.1|18647.2|18635.2|18644.1|18632.1|5
1729002800000|2024-10-15 14:33:20|18641.3|18629.3|18646.6|18634.6|18646.6|18634.6|18641.3|18629.3|14
1729002810000|2024-10-15 14:33:30|18646.9|18634.9|18646|18634|18647.2|18635.2|18645|18633|3
1729002820000|2024-10-15 14:33:40|18646.9|18634.9|18646|18634|18646.9|18634.9|18646|18634|0
1729002830000|2024-10-15 14:33:50|18645.7|18633.7|18645.7|18633.7|18645.7|18633.7|18645.7|18633.7|1
1729002840000|2024-10-15 14:34:00|18646|18634|18644.4|18632.4|18646|18634|18644.4|18632.4|9
1729002870000|2024-10-15 14:34:30|18646.9|18634.9|18646.3|18634.3|18646.9|18634.9|18644.1|18632.1|14
1729002880000|2024-10-15 14:34:40|18645.4|18633.4|18639.1|18627.1|18646.3|18634.3|18638.8|18626.8|11
1729002890000|2024-10-15 14:34:50|18637.9|18625.9|18636.9|18624.9|18637.9|18625.9|18636.9|18624.9|5
1729002900000|2024-10-15 14:35:00|18636.3|18624.3|18636.3|18624.3|18636.3|18624.3|18636.3|18624.3|4
1729002910000|2024-10-15 14:35:10|18637.6|18625.6|18637.6|18625.6|18637.6|18625.6|18637.6|18625.6|5
1729002930000|2024-10-15 14:35:30|18636.6|18624.6|18636.9|18624.9|18637.9|18625.9|18636.6|18624.6|3
1729002940000|2024-10-15 14:35:40|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|3
1729002950000|2024-10-15 14:35:50|18638.8|18626.8|18637.9|18625.9|18638.8|18626.8|18637.9|18625.9|1
1729002960000|2024-10-15 14:36:00|18638.8|18626.8|18635.4|18623.4|18638.8|18626.8|18634.4|18622.4|10
1729002970000|2024-10-15 14:36:10|18634.8|18622.8|18633.5|18621.5|18634.8|18622.8|18633.5|18621.5|7
1729002990000|2024-10-15 14:36:30|||||||||4
1729003000000|2024-10-15 14:36:40|18631.3|18619.3|18633.8|18621.8|18633.8|18621.8|18631.3|18619.3|21
1729003010000|2024-10-15 14:36:50|18634.4|18622.4|18633.8|18621.8|18634.4|18622.4|18633.5|18621.5|9
1729003020000|2024-10-15 14:37:00|18633.5|18621.5|18632.6|18620.6|18633.5|18621.5|18632.6|18620.6|2
1729003030000|2024-10-15 14:37:10|18633.5|18621.5|18636|18624|18636.3|18624.3|18633.5|18621.5|15
1729003040000|2024-10-15 14:37:20|18635.1|18623.1|18635.4|18623.4|18637|18625|18632.9|18620.9|21
1729003050000|2024-10-15 14:37:30|18634.5|18622.5|18633.2|18621.2|18635.4|18623.4|18632.9|18620.9|10
1729003060000|2024-10-15 14:37:40|18634.5|18622.5|18633.2|18621.2|18637|18625|18633.2|18621.2|10
1729003070000|2024-10-15 14:37:50|18634.2|18622.2|18634.2|18622.2|18634.2|18622.2|18633.2|18621.2|1
1729003080000|2024-10-15 14:38:00|18633.2|18621.2|18633.9|18621.9|18634.2|18622.2|18632|18620|13
1729003090000|2024-10-15 14:38:10|18632.9|18620.9|18631.7|18619.7|18632.9|18620.9|18631.7|18619.7|1
1729003100000|2024-10-15 14:38:20|18632.6|18620.6|18628.2|18616.2|18632.9|18620.9|18628.2|18616.2|26
1729003110000|2024-10-15 14:38:30|18628.5|18616.5|18628.5|18616.5|18628.5|18616.5|18628.5|18616.5|1
1729003120000|2024-10-15 14:38:40|18628.2|18616.2|18629.8|18617.8|18629.8|18617.8|18628.2|18616.2|1
1729003130000|2024-10-15 14:38:50|18630.7|18618.7|18634.8|18622.8|18634.8|18622.8|18630.7|18618.7|7
1729003140000|2024-10-15 14:39:00|18633.5|18621.5|18632.6|18620.6|18635.7|18623.7|18632.6|18620.6|7
1729003150000|2024-10-15 14:39:10|18633.5|18621.5|18633.8|18621.8|18634.8|18622.8|18631.3|18619.3|16
1729003160000|2024-10-15 14:39:20|18634.8|18622.8|18633.2|18621.2|18634.8|18622.8|18633.2|18621.2|5
1729003170000|2024-10-15 14:39:30|18634.5|18622.5|18635.1|18623.1|18637|18625|18634.5|18622.5|4
1729003180000|2024-10-15 14:39:40|18634.1|18622.1|18630.7|18618.7|18634.1|18622.1|18630.7|18618.7|3
1729003190000|2024-10-15 14:39:50|18630.4|18618.4|18630.4|18618.4|18630.4|18618.4|18630.4|18618.4|1
1729003200000|2024-10-15 14:40:00|18630.7|18618.7|18630.4|18618.4|18632.6|18620.6|18630.4|18618.4|10
1729003210000|2024-10-15 14:40:10|18629.4|18617.4|18630.1|18618.1|18630.1|18618.1|18629.1|18617.1|5
1729003220000|2024-10-15 14:40:20|18629.1|18617.1|18632.6|18620.6|18632.6|18620.6|18629.1|18617.1|2
1729003230000|2024-10-15 14:40:30|18631.6|18619.6|18637.3|18625.3|18638.2|18626.2|18631.6|18619.6|7
1729003240000|2024-10-15 14:40:40|18637|18625|18636|18624|18637|18625|18635.7|18623.7|8
1729003250000|2024-10-15 14:40:50|18637|18625|18637.3|18625.3|18637.3|18625.3|18637|18625|1
1729003260000|2024-10-15 14:41:00|18638.2|18626.2|18643.5|18631.5|18643.8|18631.8|18638.2|18626.2|15
1729003270000|2024-10-15 14:41:10|||||||||5
1729003280000|2024-10-15 14:41:20|18642.3|18630.3|18646|18634|18646|18634|18642.3|18630.3|7
1729003290000|2024-10-15 14:41:30|18646.3|18634.3|18644.8|18632.8|18647.6|18635.6|18644.8|18632.8|2
1729003300000|2024-10-15 14:41:40|18643.8|18631.8|18643.5|18631.5|18645.7|18633.7|18643.2|18631.2|5
1729003310000|2024-10-15 14:41:50|18642.3|18630.3|18635.4|18623.4|18642.3|18630.3|18635.4|18623.4|9
1729003320000|2024-10-15 14:42:00|18633.2|18621.2|18634.1|18622.1|18634.1|18622.1|18631.9|18619.9|11
1729003330000|2024-10-15 14:42:10|18633.2|18621.2|18632.9|18620.9|18634.4|18622.4|18631.9|18619.9|4
1729003340000|2024-10-15 14:42:20|18633.2|18621.2|18631.9|18619.9|18633.2|18621.2|18631.9|18619.9|1
1729003360000|2024-10-15 14:42:40|18630.7|18618.7|18630.7|18618.7|18630.7|18618.7|18630.7|18618.7|12
1729003370000|2024-10-15 14:42:50|18630.4|18618.4|18629.7|18617.7|18630.7|18618.7|18629.7|18617.7|12
1729003380000|2024-10-15 14:43:00|18629.4|18617.4|18629.4|18617.4|18629.4|18617.4|18629.4|18617.4|0
1729003390000|2024-10-15 14:43:10|18629.7|18617.7|18631.6|18619.6|18631.6|18619.6|18629.7|18617.7|15
1729003400000|2024-10-15 14:43:20|18630.7|18618.7|18630.7|18618.7|18631.6|18619.6|18630.1|18618.1|10
1729003410000|2024-10-15 14:43:30|18631.6|18619.6|18630.7|18618.7|18631.6|18619.6|18630.7|18618.7|2
1729003420000|2024-10-15 14:43:40|18629.4|18617.4|18634.1|18622.1|18634.4|18622.4|18629.4|18617.4|15
1729003430000|2024-10-15 14:43:50|18634.4|18622.4|18638.2|18626.2|18638.2|18626.2|18634.1|18622.1|6
1729003440000|2024-10-15 14:44:00|18637.2|18625.2|18640.1|18628.1|18641.6|18629.6|18637.2|18625.2|7
1729003450000|2024-10-15 14:44:10|18640.7|18628.7|18641.3|18629.3|18641.6|18629.6|18640.7|18628.7|0
1729003460000|2024-10-15 14:44:20|18642.6|18630.6|18641.6|18629.6|18642.6|18630.6|18641.3|18629.3|11
1729003470000|2024-10-15 14:44:30|18642.6|18630.6|18641.6|18629.6|18642.6|18630.6|18641.6|18629.6|4
1729003480000|2024-10-15 14:44:40|18641|18629|18635.7|18623.7|18641|18629|18635.7|18623.7|15
1729003490000|2024-10-15 14:44:50|18636.6|18624.6|18631.6|18619.6|18636.6|18624.6|18631.6|18619.6|2
1729003500000|2024-10-15 14:45:00|18629.4|18617.4|18628.8|18616.8|18629.4|18617.4|18628.8|18616.8|9
1729003510000|2024-10-15 14:45:10|||||||||9
1729003520000|2024-10-15 14:45:20|18630.4|18618.4|18636.3|18624.3|18636.3|18624.3|18630.4|18618.4|8
1729003530000|2024-10-15 14:45:30|18635.1|18623.1|18635.1|18623.1|18635.1|18623.1|18635.1|18623.1|2
1729003540000|2024-10-15 14:45:40|18636|18624|18634.5|18622.5|18636|18624|18634.5|18622.5|10
1729003550000|2024-10-15 14:45:50|18633.5|18621.5|18633.5|18621.5|18633.5|18621.5|18633.5|18621.5|0
1729003560000|2024-10-15 14:46:00|18632.6|18620.6|18633.5|18621.5|18633.5|18621.5|18631|18619|10
1729003570000|2024-10-15 14:46:10|18632.6|18620.6|18632.6|18620.6|18632.6|18620.6|18631.3|18619.3|2
1729003580000|2024-10-15 14:46:20|18632.3|18620.3|18631.3|18619.3|18632.3|18620.3|18631.3|18619.3|2
1729003590000|2024-10-15 14:46:30|18630.1|18618.1|18632.6|18620.6|18632.6|18620.6|18630.1|18618.1|5
1729003600000|2024-10-15 14:46:40|18631.6|18619.6|18631.3|18619.3|18631.6|18619.6|18631|18619|0
1729003610000|2024-10-15 14:46:50|||||||||1
1729003620000|2024-10-15 14:47:00|18632.6|18620.6|18630.1|18618.1|18632.6|18620.6|18629.1|18617.1|11
1729003630000|2024-10-15 14:47:10|18631|18619|18629.1|18617.1|18631|18619|18629.1|18617.1|11
1729003640000|2024-10-15 14:47:20|||||||||1
1729003660000|2024-10-15 14:47:40|18631|18619|18631.6|18619.6|18631.6|18619.6|18631|18619|8
1729003670000|2024-10-15 14:47:50|18631.3|18619.3|18629.1|18617.1|18631.3|18619.3|18629.1|18617.1|22
1729003680000|2024-10-15 14:48:00|18631.6|18619.6|18629.4|18617.4|18631.6|18619.6|18629.4|18617.4|7
1729003690000|2024-10-15 14:48:10|18629.1|18617.1|18629.1|18617.1|18629.1|18617.1|18629.1|18617.1|0
1729003700000|2024-10-15 14:48:20|18626.6|18614.6|18626.6|18614.6|18626.6|18614.6|18626.6|18614.6|8
1729003710000|2024-10-15 14:48:30|18624.1|18612.1|18624.1|18612.1|18624.1|18612.1|18624.1|18612.1|3
1729003720000|2024-10-15 14:48:40|18621.3|18609.3|18622.6|18610.6|18622.6|18610.6|18620.4|18608.4|18
1729003730000|2024-10-15 14:48:50|18623.5|18611.5|18628.8|18616.8|18628.8|18616.8|18623.5|18611.5|10
1729003740000|2024-10-15 14:49:00|18629.8|18617.8|18628.5|18616.5|18629.8|18617.8|18628.5|18616.5|3
1729003750000|2024-10-15 14:49:10|18628.8|18616.8|18633.5|18621.5|18633.5|18621.5|18628.8|18616.8|12
1729003760000|2024-10-15 14:49:20|18635.7|18623.7|18633.5|18621.5|18637|18625|18631|18619|9
1729003770000|2024-10-15 14:49:30|18632|18620|18633.8|18621.8|18633.8|18621.8|18632|18620|8
1729003780000|2024-10-15 14:49:40|18633.5|18621.5|18629.8|18617.8|18633.5|18621.5|18629.8|18617.8|15
1729003790000|2024-10-15 14:49:50|18629.5|18617.5|18627.3|18615.3|18629.5|18617.5|18627.3|18615.3|10
1729003800000|2024-10-15 14:50:00|18626.3|18614.3|18626|18614|18627.6|18615.6|18626|18614|5
1729003810000|2024-10-15 14:50:10|18626.6|18614.6|18628.5|18616.5|18628.5|18616.5|18626.6|18614.6|3
1729003820000|2024-10-15 14:50:20|18628.8|18616.8|18632.6|18620.6|18632.6|18620.6|18628.8|18616.8|3
1729003830000|2024-10-15 14:50:30|18631.3|18619.3|18629.1|18617.1|18631.6|18619.6|18629.1|18617.1|18
1729003840000|2024-10-15 14:50:40|18628.2|18616.2|18629.1|18617.1|18629.1|18617.1|18628.2|18616.2|9
1729003850000|2024-10-15 14:50:50|18629.4|18617.4|18629.1|18617.1|18630.1|18618.1|18629.1|18617.1|4
1729003860000|2024-10-15 14:51:00|18627.9|18615.9|18625.1|18613.1|18629.1|18617.1|18625.1|18613.1|13
1729003870000|2024-10-15 14:51:10|18622.6|18610.6|18623.5|18611.5|18623.5|18611.5|18622.6|18610.6|10
1729003880000|2024-10-15 14:51:20|18622.6|18610.6|18625.4|18613.4|18625.7|18613.7|18622.6|18610.6|16
1729003890000|2024-10-15 14:51:30|18626.7|18614.7|18625.4|18613.4|18627.6|18615.6|18625.4|18613.4|9
1729003900000|2024-10-15 14:51:40|18625.1|18613.1|18627|18615|18628.2|18616.2|18621.6|18609.6|19
1729003910000|2024-10-15 14:51:50|18627.6|18615.6|18630.4|18618.4|18630.4|18618.4|18627.6|18615.6|4
1729003920000|2024-10-15 14:52:00|18632.9|18620.9|18636.7|18624.7|18637|18625|18632.9|18620.9|10
1729003930000|2024-10-15 14:52:10|18636.4|18624.4|18633.9|18621.9|18640.4|18628.4|18632.9|18620.9|13
1729003940000|2024-10-15 14:52:20|18632.9|18620.9|18635.4|18623.4|18635.4|18623.4|18632.9|18620.9|1
1729003950000|2024-10-15 14:52:30|18634.8|18622.8|18631.7|18619.7|18634.8|18622.8|18631.7|18619.7|4
1729003960000|2024-10-15 14:52:40|18632.6|18620.6|18631.7|18619.7|18632.6|18620.6|18630.4|18618.4|2
1729003970000|2024-10-15 14:52:50|18633.9|18621.9|18637.9|18625.9|18637.9|18625.9|18633.9|18621.9|5
1729003980000|2024-10-15 14:53:00|18638.9|18626.9|18637.9|18625.9|18638.9|18626.9|18637.9|18625.9|1
1729003990000|2024-10-15 14:53:10|18638.9|18626.9|18637.9|18625.9|18638.9|18626.9|18636.4|18624.4|4
1729004000000|2024-10-15 14:53:20|18637.3|18625.3|18635.8|18623.8|18637.3|18625.3|18635.8|18623.8|4
1729004010000|2024-10-15 14:53:30|18636.1|18624.1|18635.8|18623.8|18636.1|18624.1|18635.8|18623.8|3
1729004020000|2024-10-15 14:53:40|18634.8|18622.8|18637.6|18625.6|18637.9|18625.9|18634.8|18622.8|3
1729004030000|2024-10-15 14:53:50|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|9
1729004040000|2024-10-15 14:54:00|18637|18625|18632|18620|18637|18625|18632|18620|6
1729004060000|2024-10-15 14:54:20|18630.7|18618.7|18630.7|18618.7|18630.7|18618.7|18630.7|18618.7|0
1729004070000|2024-10-15 14:54:30|||||||||3
1729004090000|2024-10-15 14:54:50|18629.8|18617.8|18635.4|18623.4|18637.9|18625.9|18629.8|18617.8|8
1729004100000|2024-10-15 14:55:00|18637|18625|18636.4|18624.4|18637|18625|18636.4|18624.4|1
1729004110000|2024-10-15 14:55:10|18637.9|18625.9|18635.7|18623.7|18637.9|18625.9|18635.7|18623.7|6
1729004120000|2024-10-15 14:55:20|18637|18625|18635.7|18623.7|18639.5|18627.5|18635.7|18623.7|15
1729004130000|2024-10-15 14:55:30|18636.7|18624.7|18636.7|18624.7|18637.6|18625.6|18635.7|18623.7|0
1729004140000|2024-10-15 14:55:40|18638.9|18626.9|18640.4|18628.4|18640.4|18628.4|18638.9|18626.9|0
1729004150000|2024-10-15 14:55:50|18640.1|18628.1|18639.2|18627.2|18640.1|18628.1|18638.2|18626.2|9
1729004160000|2024-10-15 14:56:00|18640.1|18628.1|18640.1|18628.1|18640.1|18628.1|18640.1|18628.1|1
1729004170000|2024-10-15 14:56:10|18639.8|18627.8|18639.5|18627.5|18639.8|18627.8|18639.5|18627.5|2
1729004180000|2024-10-15 14:56:20|18639.8|18627.8|18642.3|18630.3|18642.3|18630.3|18639.8|18627.8|10
1729004190000|2024-10-15 14:56:30|18643.3|18631.3|18643.9|18631.9|18643.9|18631.9|18643.3|18631.3|4
1729004200000|2024-10-15 14:56:40|18642.9|18630.9|18647.3|18635.3|18647.3|18635.3|18642.9|18630.9|6
1729004210000|2024-10-15 14:56:50|18647|18635|18647|18635|18647|18635|18647|18635|2
1729004220000|2024-10-15 14:57:00|18647.3|18635.3|18647|18635|18647.3|18635.3|18647|18635|0
1729004230000|2024-10-15 14:57:10|||||||||5
1729004240000|2024-10-15 14:57:20|18647.3|18635.3|18647|18635|18649.2|18637.2|18647|18635|11
1729004250000|2024-10-15 14:57:30|||||||||1
1729004260000|2024-10-15 14:57:40|18646.7|18634.7|18649.2|18637.2|18649.2|18637.2|18646.7|18634.7|10
1729004270000|2024-10-15 14:57:50|18648.9|18636.9|18649.2|18637.2|18649.2|18637.2|18648.9|18636.9|0
1729004280000|2024-10-15 14:58:00|18648.3|18636.3|18644.5|18632.5|18648.3|18636.3|18644.5|18632.5|10
1729004290000|2024-10-15 14:58:10|18643.3|18631.3|18642|18630|18643.3|18631.3|18640.8|18628.8|5
1729004300000|2024-10-15 14:58:20|18641.7|18629.7|18640.8|18628.8|18641.7|18629.7|18639.5|18627.5|4
1729004310000|2024-10-15 14:58:30|18642|18630|18639.5|18627.5|18642.3|18630.3|18639.5|18627.5|1
1729004320000|2024-10-15 14:58:40|18638.3|18626.3|18637|18625|18638.3|18626.3|18637|18625|5
1729004330000|2024-10-15 14:58:50|18638.9|18626.9|18635.8|18623.8|18639.5|18627.5|18635.8|18623.8|6
1729004340000|2024-10-15 14:59:00|18634.8|18622.8|18635.8|18623.8|18635.8|18623.8|18633.3|18621.3|7
1729004350000|2024-10-15 14:59:10|18634.8|18622.8|18633.3|18621.3|18634.8|18622.8|18632.3|18620.3|2
1729004360000|2024-10-15 14:59:20|18634.5|18622.5|18634.5|18622.5|18635.5|18623.5|18633.3|18621.3|2
1729004370000|2024-10-15 14:59:30|18635.5|18623.5|18635.5|18623.5|18635.5|18623.5|18635.5|18623.5|0
1729004380000|2024-10-15 14:59:40|18636.4|18624.4|18636.7|18624.7|18636.7|18624.7|18636.4|18624.4|0
1729004390000|2024-10-15 14:59:50|18635.8|18623.8|18635.8|18623.8|18635.8|18623.8|18635.8|18623.8|1
1729004400000|2024-10-15 15:00:00|18633.9|18621.9|18633.9|18621.9|18633.9|18621.9|18633.9|18621.9|3
1729004420000|2024-10-15 15:00:20|18634.8|18622.8|18632|18620|18634.8|18622.8|18631|18619|21
1729004430000|2024-10-15 15:00:30|18631|18619|18630.7|18618.7|18631|18619|18630.7|18618.7|2
1729004440000|2024-10-15 15:00:40|||||||||1
1729004450000|2024-10-15 15:00:50|18630.4|18618.4|18630.4|18618.4|18630.4|18618.4|18630.4|18618.4|3
1729004460000|2024-10-15 15:01:00|||||||||1
1729004470000|2024-10-15 15:01:10|18632.6|18620.6|18632.9|18620.9|18632.9|18620.9|18630.4|18618.4|9
1729004480000|2024-10-15 15:01:20|18633.9|18621.9|18630.7|18618.7|18633.9|18621.9|18630.7|18618.7|7
1729004490000|2024-10-15 15:01:30|18630.4|18618.4|18627.9|18615.9|18630.4|18618.4|18627.9|18615.9|7
1729004500000|2024-10-15 15:01:40|18627|18615|18627|18615|18627|18615|18625.7|18613.7|4
1729004510000|2024-10-15 15:01:50|18627.9|18615.9|18625.4|18613.4|18627.9|18615.9|18625.4|18613.4|6
1729004520000|2024-10-15 15:02:00|18624.8|18612.8|18626.1|18614.1|18626.1|18614.1|18623.9|18611.9|15
1729004540000|2024-10-15 15:02:20|18620.4|18608.4|18621.4|18609.4|18622.9|18610.9|18617.9|18605.9|50
1729004550000|2024-10-15 15:02:30|18622.3|18610.3|18626.1|18614.1|18626.1|18614.1|18622.3|18610.3|6
1729004560000|2024-10-15 15:02:40|18624.8|18612.8|18625.4|18613.4|18627.3|18615.3|18624.8|18612.8|3
1729004570000|2024-10-15 15:02:50|18624.5|18612.5|18622.9|18610.9|18624.5|18612.5|18622.9|18610.9|4
1729004580000|2024-10-15 15:03:00|18625.4|18613.4|18623.2|18611.2|18625.4|18613.4|18623.2|18611.2|5
1729004590000|2024-10-15 15:03:10|18624.5|18612.5|18624.5|18612.5|18624.5|18612.5|18624.5|18612.5|1
1729004600000|2024-10-15 15:03:20|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|0
1729004610000|2024-10-15 15:03:30|18624.5|18612.5|18627.9|18615.9|18627.9|18615.9|18624.5|18612.5|10
1729004620000|2024-10-15 15:03:40|||||||||9
1729004630000|2024-10-15 15:03:50|18627.6|18615.6|18627.6|18615.6|18627.6|18615.6|18627.6|18615.6|1
1729004640000|2024-10-15 15:04:00|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|0
1729004650000|2024-10-15 15:04:10|18629.2|18617.2|18629.8|18617.8|18629.8|18617.8|18629.2|18617.2|5
1729004660000|2024-10-15 15:04:20|18630.8|18618.8|18632.3|18620.3|18632.3|18620.3|18630.8|18618.8|5
1729004670000|2024-10-15 15:04:30|18632|18620|18632|18620|18632.3|18620.3|18632|18620|6
1729004680000|2024-10-15 15:04:40|18632.3|18620.3|18633.3|18621.3|18633.3|18621.3|18632.3|18620.3|3
1729004690000|2024-10-15 15:04:50|18635.8|18623.8|18634.8|18622.8|18635.8|18623.8|18634.8|18622.8|1
1729004700000|2024-10-15 15:05:00|18635.8|18623.8|18639.5|18627.5|18639.5|18627.5|18635.8|18623.8|7
1729004710000|2024-10-15 15:05:10|18639.2|18627.2|18639.2|18627.2|18639.2|18627.2|18639.2|18627.2|0
1729004720000|2024-10-15 15:05:20|18638.9|18626.9|18639.2|18627.2|18639.2|18627.2|18638.9|18626.9|12
1729004730000|2024-10-15 15:05:30|18640.2|18628.2|18641.7|18629.7|18641.7|18629.7|18640.2|18628.2|5
1729004740000|2024-10-15 15:05:40|18641.4|18629.4|18643.3|18631.3|18643.3|18631.3|18641.4|18629.4|16
1729004750000|2024-10-15 15:05:50|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|18639.5|18627.5|9
1729004760000|2024-10-15 15:06:00|18639.8|18627.8|18637.6|18625.6|18639.8|18627.8|18637.6|18625.6|4
1729004770000|2024-10-15 15:06:10|18634.8|18622.8|18627.3|18615.3|18634.8|18622.8|18627.3|18615.3|9
1729004780000|2024-10-15 15:06:20|18627.6|18615.6|18627.6|18615.6|18627.6|18615.6|18627.6|18615.6|1
1729004790000|2024-10-15 15:06:30|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|0
1729004800000|2024-10-15 15:06:40|18628.3|18616.3|18629.5|18617.5|18629.5|18617.5|18627.3|18615.3|5
1729004810000|2024-10-15 15:06:50|18630.1|18618.1|18630.8|18618.8|18630.8|18618.8|18629.8|18617.8|4
1729004820000|2024-10-15 15:07:00|18631.4|18619.4|18629.8|18617.8|18633.3|18621.3|18629.8|18617.8|22
1729004830000|2024-10-15 15:07:10|18629.5|18617.5|18628.6|18616.6|18629.5|18617.5|18627.3|18615.3|8
1729004840000|2024-10-15 15:07:20|18627.6|18615.6|18625.1|18613.1|18629.5|18617.5|18625.1|18613.1|7
1729004850000|2024-10-15 15:07:30|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|1
1729004870000|2024-10-15 15:07:50|18624.2|18612.2|18624.2|18612.2|18624.2|18612.2|18624.2|18612.2|3
1729004880000|2024-10-15 15:08:00|18623.9|18611.9|18622.9|18610.9|18623.9|18611.9|18622.9|18610.9|1
1729004890000|2024-10-15 15:08:10|18620.1|18608.1|18617.9|18605.9|18620.1|18608.1|18617.9|18605.9|3
1729004900000|2024-10-15 15:08:20|18618.9|18606.9|18618.9|18606.9|18618.9|18606.9|18618.9|18606.9|6
1729004910000|2024-10-15 15:08:30|18619.8|18607.8|18623.9|18611.9|18623.9|18611.9|18618.9|18606.9|16
1729004920000|2024-10-15 15:08:40|18624.8|18612.8|18624.8|18612.8|18626.4|18614.4|18623.9|18611.9|3
1729004930000|2024-10-15 15:08:50|18625.4|18613.4|18627.6|18615.6|18627.6|18615.6|18625.4|18613.4|4
1729004950000|2024-10-15 15:09:10|18627.9|18615.9|18627.9|18615.9|18627.9|18615.9|18627.9|18615.9|2
1729004960000|2024-10-15 15:09:20|18630.1|18618.1|18630.4|18618.4|18630.4|18618.4|18629.2|18617.2|3
1729004970000|2024-10-15 15:09:30|18630.7|18618.7|18632.9|18620.9|18632.9|18620.9|18630.7|18618.7|6
1729004980000|2024-10-15 15:09:40|18635.1|18623.1|18635.1|18623.1|18635.4|18623.4|18635.1|18623.1|2
1729004990000|2024-10-15 15:09:50|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|2
1729005000000|2024-10-15 15:10:00|18633.9|18621.9|18632.9|18620.9|18633.9|18621.9|18632.9|18620.9|5
1729005010000|2024-10-15 15:10:10|18633.9|18621.9|18635.1|18623.1|18635.1|18623.1|18633.9|18621.9|0
1729005020000|2024-10-15 15:10:20|18635.4|18623.4|18636.4|18624.4|18637.3|18625.3|18635.4|18623.4|6
1729005030000|2024-10-15 15:10:30|18635.1|18623.1|18637.3|18625.3|18637.3|18625.3|18635.1|18623.1|3
1729005040000|2024-10-15 15:10:40|18636.4|18624.4|18637.3|18625.3|18637.3|18625.3|18636.4|18624.4|2
1729005050000|2024-10-15 15:10:50|18637|18625|18636.4|18624.4|18637.3|18625.3|18636.1|18624.1|1
1729005060000|2024-10-15 15:11:00|18637.3|18625.3|18638.6|18626.6|18639.8|18627.8|18636.4|18624.4|3
1729005070000|2024-10-15 15:11:10|18637.6|18625.6|18639.8|18627.8|18639.8|18627.8|18637.6|18625.6|3
1729005080000|2024-10-15 15:11:20|18638.9|18626.9|18637.9|18625.9|18638.9|18626.9|18637.6|18625.6|10
1729005090000|2024-10-15 15:11:30|18637|18625|18631.3|18619.3|18637|18625|18631.3|18619.3|23
1729005100000|2024-10-15 15:11:40|18630.4|18618.4|18627.9|18615.9|18630.7|18618.7|18627|18615|6
1729005110000|2024-10-15 15:11:50|18628.5|18616.5|18627.3|18615.3|18628.9|18616.9|18627.3|18615.3|23
1729005120000|2024-10-15 15:12:00|18626.3|18614.3|18625.1|18613.1|18627|18615|18625.1|18613.1|13
1729005130000|2024-10-15 15:12:10|18626|18614|18625.1|18613.1|18626|18614|18625.1|18613.1|0
1729005140000|2024-10-15 15:12:20|18624.8|18612.8|18624.8|18612.8|18624.8|18612.8|18624.8|18612.8|0
1729005150000|2024-10-15 15:12:30|18623.5|18611.5|18621|18609|18623.5|18611.5|18621|18609|2
1729005160000|2024-10-15 15:12:40|18619.8|18607.8|18619.5|18607.5|18620.1|18608.1|18618.5|18606.5|7
1729005170000|2024-10-15 15:12:50|18619.8|18607.8|18620.7|18608.7|18621|18609|18619.8|18607.8|1
1729005180000|2024-10-15 15:13:00|18621|18609|18622.9|18610.9|18622.9|18610.9|18619.8|18607.8|9
1729005190000|2024-10-15 15:13:10|18622|18610|18625.4|18613.4|18625.4|18613.4|18620.7|18608.7|12
1729005200000|2024-10-15 15:13:20|18624.5|18612.5|18632|18620|18632.3|18620.3|18624.5|18612.5|9
1729005210000|2024-10-15 15:13:30|18629.5|18617.5|18629.5|18617.5|18629.5|18617.5|18629.5|18617.5|1
1729005220000|2024-10-15 15:13:40|18630.4|18618.4|18628.5|18616.5|18630.4|18618.4|18628.5|18616.5|8
1729005230000|2024-10-15 15:13:50|18627.3|18615.3|18627.6|18615.6|18628.5|18616.5|18627.3|18615.3|3
1729005240000|2024-10-15 15:14:00|18627.3|18615.3|18625.7|18613.7|18627.3|18615.3|18624.8|18612.8|1
1729005250000|2024-10-15 15:14:10|18626|18614|18627.6|18615.6|18627.6|18615.6|18626|18614|7
1729005260000|2024-10-15 15:14:20|18626.6|18614.6|18626|18614|18627|18615|18626|18614|1
1729005270000|2024-10-15 15:14:30|18623.8|18611.8|18622.6|18610.6|18624.8|18612.8|18622.6|18610.6|11
1729005280000|2024-10-15 15:14:40|18623.5|18611.5|18622.6|18610.6|18623.5|18611.5|18621.3|18609.3|4
1729005290000|2024-10-15 15:14:50|18621.6|18609.6|18625.7|18613.7|18625.7|18613.7|18621.6|18609.6|16
1729005300000|2024-10-15 15:15:00|18627|18615|18627|18615|18627|18615|18626|18614|4
1729005310000|2024-10-15 15:15:10|18626.4|18614.4|18624.2|18612.2|18626.4|18614.4|18624.2|18612.2|3
1729005320000|2024-10-15 15:15:20|18625.1|18613.1|18625.4|18613.4|18625.4|18613.4|18624.5|18612.5|0
1729005350000|2024-10-15 15:15:50|18624.5|18612.5|18623.2|18611.2|18624.5|18612.5|18623.2|18611.2|1
1729005360000|2024-10-15 15:16:00|18622.9|18610.9|18622.9|18610.9|18622.9|18610.9|18620.7|18608.7|9
1729005370000|2024-10-15 15:16:10|18623.2|18611.2|18623.2|18611.2|18623.2|18611.2|18623.2|18611.2|2
1729005380000|2024-10-15 15:16:20|18622|18610|18621|18609|18622|18610|18621|18609|1
1729005400000|2024-10-15 15:16:40|18621.1|18609.1|18621.1|18609.1|18621.1|18609.1|18621.1|18609.1|0
1729005410000|2024-10-15 15:16:50|18620.8|18608.8|18621.1|18609.1|18621.1|18609.1|18620.8|18608.8|0
1729005420000|2024-10-15 15:17:00|||||||||2
1729005430000|2024-10-15 15:17:10|18623.6|18611.6|18623.6|18611.6|18624.5|18612.5|18623.6|18611.6|12
1729005440000|2024-10-15 15:17:20|||||||||2
1729005450000|2024-10-15 15:17:30|18623.3|18611.3|18623|18611|18623.3|18611.3|18623|18611|1
1729005460000|2024-10-15 15:17:40|18623.3|18611.3|18631.7|18619.7|18631.7|18619.7|18620.8|18608.8|4
1729005470000|2024-10-15 15:17:50|18630.5|18618.5|18633|18621|18633|18621|18630.5|18618.5|3
1729005480000|2024-10-15 15:18:00|18632|18620|18628|18616|18632|18620|18627|18615|9
1729005490000|2024-10-15 15:18:10|18627|18615|18625.8|18613.8|18627|18615|18625.8|18613.8|1
1729005500000|2024-10-15 15:18:20|18624.5|18612.5|18624.5|18612.5|18624.5|18612.5|18624.5|18612.5|3
1729005510000|2024-10-15 15:18:30|18625.5|18613.5|18622|18610|18625.5|18613.5|18622|18610|2
1729005520000|2024-10-15 15:18:40|18621.1|18609.1|18622|18610|18622|18610|18621.1|18609.1|5
1729005530000|2024-10-15 15:18:50|18621.1|18609.1|18620.5|18608.5|18621.1|18609.1|18620.5|18608.5|1
1729005540000|2024-10-15 15:19:00|18625.5|18613.5|18625.5|18613.5|18625.5|18613.5|18625.5|18613.5|1
1729005550000|2024-10-15 15:19:10|18625.8|18613.8|18624.5|18612.5|18625.8|18613.8|18624.5|18612.5|5
1729005570000|2024-10-15 15:19:30|18623.6|18611.6|18623.9|18611.9|18624.5|18612.5|18623|18611|10
1729005580000|2024-10-15 15:19:40|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|0
1729005590000|2024-10-15 15:19:50|18625.2|18613.2|18624.2|18612.2|18625.2|18613.2|18623|18611|6
1729005600000|2024-10-15 15:20:00|18623.9|18611.9|18623.9|18611.9|18625.2|18613.2|18623.9|18611.9|1
1729005610000|2024-10-15 15:20:10|18625.2|18613.2|18623.9|18611.9|18625.2|18613.2|18623.9|18611.9|3
1729005620000|2024-10-15 15:20:20|18623|18611|18623|18611|18623|18611|18623|18611|0
1729005630000|2024-10-15 15:20:30|||||||||1
1729005640000|2024-10-15 15:20:40|18621.7|18609.7|18621.7|18609.7|18621.7|18609.7|18621.7|18609.7|8
1729005650000|2024-10-15 15:20:50|18623|18611|18625.5|18613.5|18625.5|18613.5|18623|18611|9
1729005660000|2024-10-15 15:21:00|18625.8|18613.8|18625.8|18613.8|18625.8|18613.8|18625.8|18613.8|0
1729005670000|2024-10-15 15:21:10|18625.5|18613.5|18623.3|18611.3|18625.5|18613.5|18623|18611|1
1729005680000|2024-10-15 15:21:20|18620.5|18608.5|18617|18605|18620.5|18608.5|18613.3|18601.3|41
1729005690000|2024-10-15 15:21:30|18618|18606|18614.5|18602.5|18618.3|18606.3|18614.5|18602.5|6
1729005700000|2024-10-15 15:21:40|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|3
1729005710000|2024-10-15 15:21:50|18613.3|18601.3|18613.6|18601.6|18613.6|18601.6|18613.3|18601.3|8
1729005730000|2024-10-15 15:22:10|18613.9|18601.9|18613.6|18601.6|18613.9|18601.9|18613.6|18601.6|1
1729005740000|2024-10-15 15:22:20|18613|18601|18613.3|18601.3|18613.3|18601.3|18613|18601|20
1729005750000|2024-10-15 15:22:30|||||||||2
1729005760000|2024-10-15 15:22:40|18613|18601|18613|18601|18613|18601|18613|18601|6
1729005770000|2024-10-15 15:22:50|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|5
1729005780000|2024-10-15 15:23:00|18611.1|18599.1|18611.1|18599.1|18611.1|18599.1|18611.1|18599.1|9
1729005800000|2024-10-15 15:23:20|18608.6|18596.6|18607.3|18595.3|18608.6|18596.6|18607.3|18595.3|15
1729005810000|2024-10-15 15:23:30|18606.4|18594.4|18606.1|18594.1|18606.4|18594.4|18606.1|18594.1|0
1729005820000|2024-10-15 15:23:40|18608.3|18596.3|18608.6|18596.6|18609.8|18597.8|18607.3|18595.3|12
1729005830000|2024-10-15 15:23:50|18607.6|18595.6|18608.6|18596.6|18608.6|18596.6|18607.3|18595.3|3
1729005840000|2024-10-15 15:24:00|18607.6|18595.6|18606.4|18594.4|18607.6|18595.6|18606.4|18594.4|2
1729005850000|2024-10-15 15:24:10|18605.1|18593.1|18602|18590|18605.1|18593.1|18597|18585|9
1729005860000|2024-10-15 15:24:20|18602.3|18590.3|18602.7|18590.7|18605.5|18593.5|18602|18590|2
1729005870000|2024-10-15 15:24:30|18603.9|18591.9|18602.7|18590.7|18603.9|18591.9|18601.4|18589.4|14
1729005880000|2024-10-15 15:24:40|18603|18591|18603|18591|18603|18591|18603|18591|2
1729005890000|2024-10-15 15:24:50|18603.3|18591.3|18603|18591|18603.3|18591.3|18603|18591|6
1729005900000|2024-10-15 15:25:00|18604.9|18592.9|18605.5|18593.5|18605.5|18593.5|18604.9|18592.9|6
1729005910000|2024-10-15 15:25:10|18608|18596|18608|18596|18608|18596|18607.7|18595.7|5
1729005920000|2024-10-15 15:25:20|18608.9|18596.9|18610.5|18598.5|18610.5|18598.5|18608|18596|22
1729005930000|2024-10-15 15:25:30|18613|18601|18613.9|18601.9|18613.9|18601.9|18613|18601|7
1729005940000|2024-10-15 15:25:40|18613|18601|18610.5|18598.5|18615.5|18603.5|18610.5|18598.5|5
1729005950000|2024-10-15 15:25:50|18612.7|18600.7|18612.4|18600.4|18612.7|18600.7|18612.4|18600.4|5
1729005960000|2024-10-15 15:26:00|18612.7|18600.7|18613|18601|18613|18601|18612.7|18600.7|1
1729005970000|2024-10-15 15:26:10|18609.9|18597.9|18609.9|18597.9|18609.9|18597.9|18609.9|18597.9|26
1729005980000|2024-10-15 15:26:20|18608.9|18596.9|18604.2|18592.2|18608.9|18596.9|18604.2|18592.2|19
1729005990000|2024-10-15 15:26:30|18604.5|18592.5|18605.2|18593.2|18607.4|18595.4|18604.5|18592.5|5
1729006000000|2024-10-15 15:26:40|18604.9|18592.9|18604.9|18592.9|18604.9|18592.9|18603.9|18591.9|16
1729006010000|2024-10-15 15:26:50|||||||||15
1729006020000|2024-10-15 15:27:00|18603.9|18591.9|18603.9|18591.9|18604.9|18592.9|18603.9|18591.9|4
1729006030000|2024-10-15 15:27:10|18604.2|18592.2|18605.2|18593.2|18605.2|18593.2|18604.2|18592.2|0
1729006050000|2024-10-15 15:27:30|18605.5|18593.5|18608.6|18596.6|18609.5|18597.5|18605.5|18593.5|21
1729006060000|2024-10-15 15:27:40|18609.5|18597.5|18615.5|18603.5|18615.5|18603.5|18608.6|18596.6|14
1729006070000|2024-10-15 15:27:50|18614.5|18602.5|18613.6|18601.6|18614.5|18602.5|18612.3|18600.3|2
1729006080000|2024-10-15 15:28:00|18615.1|18603.1|18612.6|18600.6|18618.6|18606.6|18612.6|18600.6|18
1729006090000|2024-10-15 15:28:10|18611.7|18599.7|18611.1|18599.1|18612.6|18600.6|18611.1|18599.1|0
1729006100000|2024-10-15 15:28:20|18610.1|18598.1|18610.1|18598.1|18610.1|18598.1|18610.1|18598.1|3
1729006110000|2024-10-15 15:28:30|18612.6|18600.6|18609.5|18597.5|18612.6|18600.6|18609.5|18597.5|10
1729006120000|2024-10-15 15:28:40|18608.6|18596.6|18608.6|18596.6|18608.6|18596.6|18608.6|18596.6|0
1729006130000|2024-10-15 15:28:50|||||||||4
1729006140000|2024-10-15 15:29:00|||||||||2
1729006150000|2024-10-15 15:29:10|18608.3|18596.3|18604.5|18592.5|18608.3|18596.3|18604.5|18592.5|34
1729006160000|2024-10-15 15:29:20|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|18604.8|18592.8|2
1729006170000|2024-10-15 15:29:30|18605.1|18593.1|18605.1|18593.1|18606.1|18594.1|18605.1|18593.1|1
1729006180000|2024-10-15 15:29:40|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|18605.1|18593.1|0
1729006190000|2024-10-15 15:29:50|18608.6|18596.6|18607.3|18595.3|18608.6|18596.6|18606.4|18594.4|5
1729006200000|2024-10-15 15:30:00|18606.4|18594.4|18607.6|18595.6|18611.1|18599.1|18606.4|18594.4|8
1729006210000|2024-10-15 15:30:10|18608.6|18596.6|18607.3|18595.3|18608.6|18596.6|18607.3|18595.3|1
1729006220000|2024-10-15 15:30:20|18607.6|18595.6|18609.8|18597.8|18609.8|18597.8|18607.6|18595.6|3
1729006230000|2024-10-15 15:30:30|18610.8|18598.8|18612|18600|18612.3|18600.3|18610.8|18598.8|3
1729006240000|2024-10-15 15:30:40|18612.6|18600.6|18611.1|18599.1|18612.6|18600.6|18611.1|18599.1|0
1729006250000|2024-10-15 15:30:50|18609.8|18597.8|18608.6|18596.6|18609.8|18597.8|18608.6|18596.6|4
1729006260000|2024-10-15 15:31:00|18608.3|18596.3|18606.1|18594.1|18608.3|18596.3|18606.1|18594.1|1
1729006280000|2024-10-15 15:31:20|18605.5|18593.5|18610.5|18598.5|18610.5|18598.5|18605.5|18593.5|14
1729006290000|2024-10-15 15:31:30|18609.5|18597.5|18605.5|18593.5|18609.5|18597.5|18605.5|18593.5|1
1729006310000|2024-10-15 15:31:50|18605.8|18593.8|18605.5|18593.5|18605.8|18593.8|18605.5|18593.5|3
1729006320000|2024-10-15 15:32:00|18605.8|18593.8|18605.8|18593.8|18608|18596|18605.8|18593.8|9
1729006330000|2024-10-15 15:32:10|18605.5|18593.5|18605.8|18593.8|18605.8|18593.8|18605.5|18593.5|2
1729006340000|2024-10-15 15:32:20|18607.7|18595.7|18608.3|18596.3|18609.5|18597.5|18607.7|18595.7|37
1729006350000|2024-10-15 15:32:30|18612|18600|18613|18601|18613|18601|18612|18600|1
1729006360000|2024-10-15 15:32:40|||||||||2
1729006370000|2024-10-15 15:32:50|18611.7|18599.7|18611.7|18599.7|18611.7|18599.7|18611.7|18599.7|8
1729006380000|2024-10-15 15:33:00|18607|18595|18607|18595|18607|18595|18607|18595|20
1729006390000|2024-10-15 15:33:10|18608|18596|18607|18595|18608|18596|18607|18595|1
1729006400000|2024-10-15 15:33:20|18608|18596|18609.2|18597.2|18610.2|18598.2|18607|18595|4
1729006410000|2024-10-15 15:33:30|18608|18596|18608|18596|18608|18596|18608|18596|0
1729006420000|2024-10-15 15:33:40|18609.2|18597.2|18609.2|18597.2|18609.2|18597.2|18609.2|18597.2|2
1729006430000|2024-10-15 15:33:50|18608.3|18596.3|18610.2|18598.2|18610.2|18598.2|18608.3|18596.3|1
1729006440000|2024-10-15 15:34:00|18609.2|18597.2|18608.9|18596.9|18609.2|18597.2|18608.9|18596.9|1
1729006450000|2024-10-15 15:34:10|18608|18596|18606.7|18594.7|18609.5|18597.5|18606.7|18594.7|30
1729006460000|2024-10-15 15:34:20|18607|18595|18608|18596|18608.3|18596.3|18606.1|18594.1|1
1729006470000|2024-10-15 15:34:30|18608.3|18596.3|18609.5|18597.5|18610.5|18598.5|18608|18596|11
1729006480000|2024-10-15 15:34:40|18608.9|18596.9|18608|18596|18608.9|18596.9|18606.7|18594.7|4
1729006490000|2024-10-15 15:34:50|18608.9|18596.9|18606.4|18594.4|18608.9|18596.9|18606.4|18594.4|7
1729006500000|2024-10-15 15:35:00|18607|18595|18606.4|18594.4|18607.4|18595.4|18606.1|18594.1|14
1729006510000|2024-10-15 15:35:10|18605.8|18593.8|18606.1|18594.1|18607.4|18595.4|18605.8|18593.8|17
1729006520000|2024-10-15 15:35:20|18605.8|18593.8|18607.1|18595.1|18607.1|18595.1|18605.8|18593.8|1
1729006530000|2024-10-15 15:35:30|||||||||1
1729006540000|2024-10-15 15:35:40|18606.1|18594.1|18606.4|18594.4|18607.4|18595.4|18606.1|18594.1|5
1729006550000|2024-10-15 15:35:50|18607.4|18595.4|18605.2|18593.2|18607.4|18595.4|18603.9|18591.9|15
1729006560000|2024-10-15 15:36:00|18604.2|18592.2|18603.9|18591.9|18604.2|18592.2|18603.9|18591.9|1
1729006570000|2024-10-15 15:36:10|18604.9|18592.9|18606.4|18594.4|18606.4|18594.4|18602.7|18590.7|7
1729006580000|2024-10-15 15:36:20|18607|18595|18604.5|18592.5|18608|18596|18604.2|18592.2|6
1729006590000|2024-10-15 15:36:30|18605.5|18593.5|18604.5|18592.5|18605.5|18593.5|18604.5|18592.5|2
1729006600000|2024-10-15 15:36:40|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|0
1729006610000|2024-10-15 15:36:50|18603|18591|18603|18591|18603|18591|18603|18591|5
1729006620000|2024-10-15 15:37:00|18604.2|18592.2|18603.3|18591.3|18605.8|18593.8|18603.3|18591.3|8
1729006630000|2024-10-15 15:37:10|18604.5|18592.5|18603|18591|18604.5|18592.5|18603|18591|0
1729006640000|2024-10-15 15:37:20|18603.9|18591.9|18603.9|18591.9|18603.9|18591.9|18603|18591|5
1729006650000|2024-10-15 15:37:30|18605.5|18593.5|18600.8|18588.8|18605.5|18593.5|18600.8|18588.8|3
1729006660000|2024-10-15 15:37:40|18599.8|18587.8|18599.8|18587.8|18600.8|18588.8|18599.8|18587.8|2
1729006670000|2024-10-15 15:37:50|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|18599.8|18587.8|3
1729006680000|2024-10-15 15:38:00|18599.8|18587.8|18599.8|18587.8|18599.8|18587.8|18599.8|18587.8|0
1729006690000|2024-10-15 15:38:10|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|0
1729006700000|2024-10-15 15:38:20|18599.8|18587.8|18599.8|18587.8|18600.8|18588.8|18599.2|18587.2|5
1729006710000|2024-10-15 15:38:30|18598.3|18586.3|18598.3|18586.3|18598.3|18586.3|18598.3|18586.3|0
1729006720000|2024-10-15 15:38:40|||||||||1
1729006730000|2024-10-15 15:38:50|18599.8|18587.8|18596.4|18584.4|18599.8|18587.8|18595.8|18583.8|9
1729006740000|2024-10-15 15:39:00|18597.3|18585.3|18597.3|18585.3|18597.3|18585.3|18596.4|18584.4|1
1729006750000|2024-10-15 15:39:10|18596.4|18584.4|18596.4|18584.4|18597.3|18585.3|18596.4|18584.4|3
1729006770000|2024-10-15 15:39:30|18599.8|18587.8|18601.1|18589.1|18601.1|18589.1|18599.8|18587.8|7
1729006780000|2024-10-15 15:39:40|18600.8|18588.8|18603.6|18591.6|18603.6|18591.6|18600.8|18588.8|4
1729006790000|2024-10-15 15:39:50|18604.5|18592.5|18603.9|18591.9|18604.8|18592.8|18603.9|18591.9|1
1729006800000|2024-10-15 15:40:00|18604.8|18592.8|18603.3|18591.3|18604.8|18592.8|18601.4|18589.4|8
1729006810000|2024-10-15 15:40:10|18603.6|18591.6|18603.6|18591.6|18603.6|18591.6|18603.6|18591.6|1
1729006820000|2024-10-15 15:40:20|18601.1|18589.1|18600.1|18588.1|18601.1|18589.1|18600.1|18588.1|7
1729006830000|2024-10-15 15:40:30|18598.9|18586.9|18601.1|18589.1|18601.1|18589.1|18598.9|18586.9|4
1729006840000|2024-10-15 15:40:40|18601.4|18589.4|18604.2|18592.2|18604.2|18592.2|18601.4|18589.4|6
1729006850000|2024-10-15 15:40:50|18604.5|18592.5|18607|18595|18607|18595|18604.5|18592.5|4
1729006860000|2024-10-15 15:41:00|18607.9|18595.9|18602.9|18590.9|18608.2|18596.2|18602.9|18590.9|32
1729006870000|2024-10-15 15:41:10|18602|18590|18602.9|18590.9|18603.9|18591.9|18602|18590|2
1729006880000|2024-10-15 15:41:20|18602|18590|18602.9|18590.9|18603.2|18591.2|18602|18590|1
1729006890000|2024-10-15 15:41:30|18603.9|18591.9|18603.9|18591.9|18603.9|18591.9|18603.9|18591.9|0
1729006900000|2024-10-15 15:41:40|18606.1|18594.1|18606.4|18594.4|18606.4|18594.4|18605.1|18593.1|23
1729006910000|2024-10-15 15:41:50|18604.2|18592.2|18606.7|18594.7|18606.7|18594.7|18604.2|18592.2|3
1729006920000|2024-10-15 15:42:00|18606.4|18594.4|18606.4|18594.4|18606.7|18594.7|18604.2|18592.2|4
1729006930000|2024-10-15 15:42:10|18606.1|18594.1|18604.2|18592.2|18606.1|18594.1|18604.2|18592.2|1
1729006940000|2024-10-15 15:42:20|18602.3|18590.3|18601.4|18589.4|18602.6|18590.6|18601.4|18589.4|11
1729006950000|2024-10-15 15:42:30|18602.3|18590.3|18616.1|18604.1|18616.1|18604.1|18602.3|18590.3|34
1729006960000|2024-10-15 15:42:40|18616.4|18604.4|18619.2|18607.2|18619.2|18607.2|18616.4|18604.4|3
1729006970000|2024-10-15 15:42:50|18620.1|18608.1|18624.2|18612.2|18624.2|18612.2|18618.2|18606.2|18
1729006980000|2024-10-15 15:43:00|18625.1|18613.1|18619.8|18607.8|18625.1|18613.1|18618.8|18606.8|13
1729006990000|2024-10-15 15:43:10|18619.5|18607.5|18624.2|18612.2|18624.2|18612.2|18619.5|18607.5|20
1729007000000|2024-10-15 15:43:20|18623.2|18611.2|18623.5|18611.5|18624.2|18612.2|18623.2|18611.2|8
1729007010000|2024-10-15 15:43:30|18624.5|18612.5|18623.5|18611.5|18625.7|18613.7|18622.3|18610.3|7
1729007020000|2024-10-15 15:43:40|18623.2|18611.2|18625.7|18613.7|18627.3|18615.3|18623.2|18611.2|6
1729007030000|2024-10-15 15:43:50|18624.8|18612.8|18625.7|18613.7|18625.7|18613.7|18624.8|18612.8|0
1729007040000|2024-10-15 15:44:00|18626.7|18614.7|18626.7|18614.7|18629.5|18617.5|18625.7|18613.7|2
1729007050000|2024-10-15 15:44:10|18625.7|18613.7|18624.2|18612.2|18625.7|18613.7|18624.2|18612.2|1
1729007060000|2024-10-15 15:44:20|18625.1|18613.1|18625.1|18613.1|18625.4|18613.4|18625.1|18613.1|4
1729007070000|2024-10-15 15:44:30|18624.2|18612.2|18625.7|18613.7|18625.7|18613.7|18622|18610|15
1729007080000|2024-10-15 15:44:40|18624.8|18612.8|18626.7|18614.7|18627.9|18615.9|18624.5|18612.5|8
1729007090000|2024-10-15 15:44:50|18625.7|18613.7|18625.7|18613.7|18625.7|18613.7|18625.7|18613.7|3
1729007100000|2024-10-15 15:45:00|18624.5|18612.5|18621.3|18609.3|18625.7|18613.7|18621|18609|10
1729007110000|2024-10-15 15:45:10|18622.3|18610.3|18623.8|18611.8|18623.8|18611.8|18621.3|18609.3|12
1729007120000|2024-10-15 15:45:20|18624.8|18612.8|18624.8|18612.8|18624.8|18612.8|18624.8|18612.8|0
1729007130000|2024-10-15 15:45:30|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|18626.3|18614.3|4
1729007140000|2024-10-15 15:45:40|18629.8|18617.8|18629.8|18617.8|18629.8|18617.8|18628.8|18616.8|3
1729007150000|2024-10-15 15:45:50|18631.3|18619.3|18631.3|18619.3|18631.3|18619.3|18631.3|18619.3|4
1729007160000|2024-10-15 15:46:00|18630.1|18618.1|18627.6|18615.6|18630.1|18618.1|18627.6|18615.6|3
1729007170000|2024-10-15 15:46:10|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|15
1729007190000|2024-10-15 15:46:30|18623.5|18611.5|18623.8|18611.8|18623.8|18611.8|18622.9|18610.9|10
1729007210000|2024-10-15 15:46:50|18623.5|18611.5|18622.6|18610.6|18623.8|18611.8|18622.6|18610.6|0
1729007220000|2024-10-15 15:47:00|18629.8|18617.8|18628.2|18616.2|18630.7|18618.7|18628.2|18616.2|8
1729007230000|2024-10-15 15:47:10|18629.2|18617.2|18628.8|18616.8|18629.8|18617.8|18627.3|18615.3|7
1729007240000|2024-10-15 15:47:20|18628.5|18616.5|18627.3|18615.3|18628.5|18616.5|18627.3|18615.3|0
1729007250000|2024-10-15 15:47:30|18626.3|18614.3|18623.8|18611.8|18626.3|18614.3|18623.8|18611.8|7
1729007260000|2024-10-15 15:47:40|18624.8|18612.8|18629.5|18617.5|18629.5|18617.5|18623.8|18611.8|3
1729007270000|2024-10-15 15:47:50|18629.8|18617.8|18629.8|18617.8|18629.8|18617.8|18628.8|18616.8|0
1729007280000|2024-10-15 15:48:00|18627.9|18615.9|18627.6|18615.6|18627.9|18615.9|18627.6|18615.6|1
1729007290000|2024-10-15 15:48:10|18626.3|18614.3|18626.3|18614.3|18626.3|18614.3|18626|18614|2
1729007300000|2024-10-15 15:48:20|18627.3|18615.3|18626.3|18614.3|18628.8|18616.8|18626.3|18614.3|8
1729007310000|2024-10-15 15:48:30|18627.3|18615.3|18626.3|18614.3|18627.3|18615.3|18626.3|18614.3|0
1729007320000|2024-10-15 15:48:40|18627.3|18615.3|18626.3|18614.3|18627.3|18615.3|18626.3|18614.3|1
1729007330000|2024-10-15 15:48:50|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|18627.3|18615.3|0
1729007340000|2024-10-15 15:49:00|18626.3|18614.3|18625.1|18613.1|18626.3|18614.3|18625.1|18613.1|2
1729007350000|2024-10-15 15:49:10|18627.3|18615.3|18625.1|18613.1|18627.3|18615.3|18625.1|18613.1|15
1729007360000|2024-10-15 15:49:20|18621.3|18609.3|18623.8|18611.8|18623.8|18611.8|18621.3|18609.3|4
1729007370000|2024-10-15 15:49:30|||||||||1
1729007380000|2024-10-15 15:49:40|18624.8|18612.8|18624.4|18612.4|18627.3|18615.3|18624.4|18612.4|12
1729007390000|2024-10-15 15:49:50|18628.8|18616.8|18629.1|18617.1|18629.1|18617.1|18628.8|18616.8|11
1729007400000|2024-10-15 15:50:00|18631.3|18619.3|18633.5|18621.5|18633.5|18621.5|18631.3|18619.3|21
1729007410000|2024-10-15 15:50:10|18634.5|18622.5|18629.8|18617.8|18634.5|18622.5|18627.9|18615.9|12
1729007420000|2024-10-15 15:50:20|18630.1|18618.1|18627.9|18615.9|18630.1|18618.1|18627.9|18615.9|5
1729007430000|2024-10-15 15:50:30|18626.6|18614.6|18633.2|18621.2|18633.2|18621.2|18626.6|18614.6|8
1729007440000|2024-10-15 15:50:40|18634.5|18622.5|18633.2|18621.2|18634.5|18622.5|18632|18620|5
1729007450000|2024-10-15 15:50:50|18632.3|18620.3|18632.3|18620.3|18632.3|18620.3|18632.3|18620.3|0
1729007460000|2024-10-15 15:51:00|18631|18619|18630.1|18618.1|18631|18619|18630.1|18618.1|3
1729007470000|2024-10-15 15:51:10|18629.8|18617.8|18630.7|18618.7|18631.3|18619.3|18629.8|18617.8|2
1729007480000|2024-10-15 15:51:20|18632|18620|18629.8|18617.8|18634.2|18622.2|18629.8|18617.8|19
1729007490000|2024-10-15 15:51:30|18630.7|18618.7|18629.8|18617.8|18630.7|18618.7|18628.8|18616.8|7
1729007500000|2024-10-15 15:51:40|18628.8|18616.8|18630.1|18618.1|18631.3|18619.3|18628.5|18616.5|26
1729007510000|2024-10-15 15:51:50|18630.4|18618.4|18630.1|18618.1|18632.3|18620.3|18630.1|18618.1|3
1729007520000|2024-10-15 15:52:00|18629.8|18617.8|18620.7|18608.7|18629.8|18617.8|18620.7|18608.7|25
1729007530000|2024-10-15 15:52:10|18631.4|18619.4|18635.4|18623.4|18637.9|18625.9|18631.4|18619.4|17
1729007540000|2024-10-15 15:52:20|18635.7|18623.7|18633.6|18621.6|18635.7|18623.7|18632.6|18620.6|9
1729007550000|2024-10-15 15:52:30|18633.9|18621.9|18638.6|18626.6|18638.6|18626.6|18633.9|18621.9|9
1729007560000|2024-10-15 15:52:40|18634.5|18622.5|18633.6|18621.6|18634.5|18622.5|18633.6|18621.6|21
1729007570000|2024-10-15 15:52:50|18637.3|18625.3|18639.5|18627.5|18639.5|18627.5|18637.3|18625.3|5
1729007580000|2024-10-15 15:53:00|18636.1|18624.1|18639.5|18627.5|18639.5|18627.5|18636.1|18624.1|8
1729007590000|2024-10-15 15:53:10|18639.8|18627.8|18634.5|18622.5|18641.1|18629.1|18634.5|18622.5|13
1729007600000|2024-10-15 15:53:20|18637|18625|18637.3|18625.3|18637.3|18625.3|18637|18625|13
1729007610000|2024-10-15 15:53:30|18638.3|18626.3|18645.5|18633.5|18645.5|18633.5|18638.3|18626.3|16
1729007620000|2024-10-15 15:53:40|18645.8|18633.8|18647.7|18635.7|18647.7|18635.7|18645.5|18633.5|4
1729007630000|2024-10-15 15:53:50|18646.7|18634.7|18657.1|18645.1|18658.3|18646.3|18646.7|18634.7|14
1729007640000|2024-10-15 15:54:00|18657.4|18645.4|18658.3|18646.3|18659.6|18647.6|18656.4|18644.4|18
1729007650000|2024-10-15 15:54:10|18657.4|18645.4|18657.4|18645.4|18659.3|18647.3|18657.4|18645.4|5
1729007660000|2024-10-15 15:54:20|18655.2|18643.2|18659.9|18647.9|18659.9|18647.9|18655.2|18643.2|6
1729007670000|2024-10-15 15:54:30|18660.2|18648.2|18659.9|18647.9|18660.8|18648.8|18659.9|18647.9|5
1729007680000|2024-10-15 15:54:40|18659.6|18647.6|18659.9|18647.9|18659.9|18647.9|18659.6|18647.6|4
1729007690000|2024-10-15 15:54:50|18658.6|18646.6|18659.9|18647.9|18659.9|18647.9|18658.6|18646.6|12
1729007700000|2024-10-15 15:55:00|18660.2|18648.2|18663.3|18651.3|18663.3|18651.3|18660.2|18648.2|2
1729007710000|2024-10-15 15:55:10|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|0
1729007720000|2024-10-15 15:55:20|18661.4|18649.4|18659.9|18647.9|18661.4|18649.4|18659.6|18647.6|5
1729007730000|2024-10-15 15:55:30|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|18657.7|18645.7|5
1729007740000|2024-10-15 15:55:40|18662.4|18650.4|18659.9|18647.9|18662.4|18650.4|18659.9|18647.9|16
1729007750000|2024-10-15 15:55:50|18659.6|18647.6|18657.1|18645.1|18659.6|18647.6|18657.1|18645.1|2
1729007760000|2024-10-15 15:56:00|18655.8|18643.8|18650.8|18638.8|18655.8|18643.8|18650.8|18638.8|16
1729007770000|2024-10-15 15:56:10|18649.9|18637.9|18649.9|18637.9|18650.8|18638.8|18649.9|18637.9|4
1729007790000|2024-10-15 15:56:30|18650.8|18638.8|18649.9|18637.9|18651.4|18639.4|18649.9|18637.9|6
1729007800000|2024-10-15 15:56:40|18645.5|18633.5|18643|18631|18645.5|18633.5|18642|18630|19
1729007810000|2024-10-15 15:56:50|18644.9|18632.9|18645.5|18633.5|18645.5|18633.5|18644.9|18632.9|4
1729007820000|2024-10-15 15:57:00|18645.8|18633.8|18645.5|18633.5|18645.8|18633.8|18645.5|18633.5|0
1729007830000|2024-10-15 15:57:10|18645.8|18633.8|18645.5|18633.5|18645.8|18633.8|18645.5|18633.5|0
1729007850000|2024-10-15 15:57:30|18644.5|18632.5|18644.5|18632.5|18644.5|18632.5|18644.5|18632.5|9
1729007860000|2024-10-15 15:57:40|18643.3|18631.3|18640.8|18628.8|18643.3|18631.3|18640.8|18628.8|1
1729007870000|2024-10-15 15:57:50|18635.8|18623.8|18635.1|18623.1|18636.1|18624.1|18633.6|18621.6|16
1729007880000|2024-10-15 15:58:00|18636.1|18624.1|18641.1|18629.1|18641.1|18629.1|18635.1|18623.1|8
1729007890000|2024-10-15 15:58:10|18642|18630|18645.8|18633.8|18645.8|18633.8|18642|18630|12
1729007900000|2024-10-15 15:58:20|18646.1|18634.1|18650.5|18638.5|18650.5|18638.5|18646.1|18634.1|4
1729007910000|2024-10-15 15:58:30|18651.1|18639.1|18643.9|18631.9|18651.1|18639.1|18643.9|18631.9|14
1729007920000|2024-10-15 15:58:40|18644.2|18632.2|18646.1|18634.1|18646.1|18634.1|18644.2|18632.2|1
1729007930000|2024-10-15 15:58:50|18646.7|18634.7|18647.6|18635.6|18647.6|18635.6|18646.7|18634.7|1
1729007950000|2024-10-15 15:59:10|18648.6|18636.6|18651.1|18639.1|18651.1|18639.1|18648.6|18636.6|3
1729007960000|2024-10-15 15:59:20|18650.8|18638.8|18651.1|18639.1|18651.1|18639.1|18650.8|18638.8|2
1729007970000|2024-10-15 15:59:30|||||||||3
1729007980000|2024-10-15 15:59:40|18650.8|18638.8|18648.6|18636.6|18650.8|18638.8|18646.1|18634.1|3
1729007990000|2024-10-15 15:59:50|18648.3|18636.3|18647|18635|18648.3|18636.3|18647|18635|2
1729008000000|2024-10-15 16:00:00|18647.3|18635.3|18647|18635|18647.3|18635.3|18647|18635|20
1729008030000|2024-10-15 16:00:30|18648|18636|18648|18636|18648|18636|18648|18636|0
1729008040000|2024-10-15 16:00:40|18650.5|18638.5|18650.5|18638.5|18650.5|18638.5|18650.5|18638.5|6
1729008050000|2024-10-15 16:00:50|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|18650.5|18638.5|0
1729008060000|2024-10-15 16:01:00|18651.7|18639.7|18650.5|18638.5|18651.7|18639.7|18650.5|18638.5|0
1729008070000|2024-10-15 16:01:10|||||||||1
1729008080000|2024-10-15 16:01:20|18649.2|18637.2|18649.5|18637.5|18650.5|18638.5|18649.2|18637.2|6
1729008090000|2024-10-15 16:01:30|18651.4|18639.4|18650.5|18638.5|18651.4|18639.4|18650.5|18638.5|2
1729008110000|2024-10-15 16:01:50|18648.6|18636.6|18648|18636|18648.6|18636.6|18647|18635|5
1729008120000|2024-10-15 16:02:00|18648.3|18636.3|18648|18636|18649.5|18637.5|18648|18636|2
1729008130000|2024-10-15 16:02:10|18648.3|18636.3|18649.5|18637.5|18649.5|18637.5|18648.3|18636.3|0
1729008150000|2024-10-15 16:02:30|18649.2|18637.2|18653|18641|18653|18641|18649.2|18637.2|16
1729008160000|2024-10-15 16:02:40|18652.7|18640.7|18649.2|18637.2|18652.7|18640.7|18648.3|18636.3|4
1729008180000|2024-10-15 16:03:00|18648.3|18636.3|18648.3|18636.3|18648.3|18636.3|18648.3|18636.3|0
1729008200000|2024-10-15 16:03:20|18647|18635|18644.8|18632.8|18647|18635|18643.6|18631.6|20
1729008210000|2024-10-15 16:03:30|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|18643.6|18631.6|0
1729008230000|2024-10-15 16:03:50|18639.8|18627.8|18637.6|18625.6|18641.1|18629.1|18636.7|18624.7|27
1729008240000|2024-10-15 16:04:00|18638.6|18626.6|18638.6|18626.6|18638.6|18626.6|18638.6|18626.6|0
1729008250000|2024-10-15 16:04:10|18646.1|18634.1|18648.6|18636.6|18648.6|18636.6|18646.1|18634.1|43
1729008270000|2024-10-15 16:04:30|18651.4|18639.4|18647.3|18635.3|18651.4|18639.4|18647.3|18635.3|28
1729008290000|2024-10-15 16:04:50|18645.1|18633.1|18645.1|18633.1|18645.1|18633.1|18645.1|18633.1|9
1729008300000|2024-10-15 16:05:00|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|1
1729008310000|2024-10-15 16:05:10|||||||||3
1729008320000|2024-10-15 16:05:20|18645.8|18633.8|18646.1|18634.1|18646.1|18634.1|18645.8|18633.8|2
1729008330000|2024-10-15 16:05:30|||||||||1
1729008350000|2024-10-15 16:05:50|||||||||1
1729008360000|2024-10-15 16:06:00|||||||||1
1729008380000|2024-10-15 16:06:20|18643.9|18631.9|18646.1|18634.1|18646.1|18634.1|18643.9|18631.9|18
1729008400000|2024-10-15 16:06:40|18645.2|18633.2|18644.6|18632.6|18646.1|18634.1|18644.6|18632.6|7
1729008410000|2024-10-15 16:06:50|18644.9|18632.9|18643.6|18631.6|18644.9|18632.9|18643.6|18631.6|1
1729008420000|2024-10-15 16:07:00|||||||||1
1729008430000|2024-10-15 16:07:10|||||||||3
1729008440000|2024-10-15 16:07:20|18644.6|18632.6|18645.2|18633.2|18646.1|18634.1|18643.9|18631.9|15
1729008450000|2024-10-15 16:07:30|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|0
1729008460000|2024-10-15 16:07:40|18640.2|18628.2|18641.4|18629.4|18642.7|18630.7|18640.2|18628.2|3
1729008470000|2024-10-15 16:07:50|18642.4|18630.4|18643.6|18631.6|18643.6|18631.6|18642.4|18630.4|4
1729008480000|2024-10-15 16:08:00|18644.6|18632.6|18644.6|18632.6|18644.9|18632.9|18643.9|18631.9|2
1729008500000|2024-10-15 16:08:20|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18645.2|18633.2|6
1729008510000|2024-10-15 16:08:30|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|0
1729008530000|2024-10-15 16:08:50|18646.1|18634.1|18645.2|18633.2|18646.1|18634.1|18645.2|18633.2|2
1729008540000|2024-10-15 16:09:00|18643.9|18631.9|18647.7|18635.7|18648.9|18636.9|18643.9|18631.9|13
1729008550000|2024-10-15 16:09:10|18648.6|18636.6|18647.7|18635.7|18648.6|18636.6|18647.7|18635.7|2
1729008560000|2024-10-15 16:09:20|18652.1|18640.1|18653.6|18641.6|18653.6|18641.6|18652.1|18640.1|6
1729008580000|2024-10-15 16:09:40|18655.8|18643.8|18656.1|18644.1|18656.1|18644.1|18655.8|18643.8|8
1729008590000|2024-10-15 16:09:50|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|2
1729008600000|2024-10-15 16:10:00|18658.3|18646.3|18656.1|18644.1|18658.3|18646.3|18656.1|18644.1|1
1729008610000|2024-10-15 16:10:10|18658.6|18646.6|18656.4|18644.4|18658.6|18646.6|18656.1|18644.1|8
1729008630000|2024-10-15 16:10:30|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|0
1729008640000|2024-10-15 16:10:40|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18649.5|18637.5|21
1729008660000|2024-10-15 16:11:00|||||||||1
1729008680000|2024-10-15 16:11:20|18654.9|18642.9|18651.7|18639.7|18654.9|18642.9|18651.7|18639.7|6
1729008690000|2024-10-15 16:11:30|18650.8|18638.8|18651.1|18639.1|18651.1|18639.1|18650.8|18638.8|1
1729008700000|2024-10-15 16:11:40|18652.4|18640.4|18654.9|18642.9|18654.9|18642.9|18652.4|18640.4|8
1729008710000|2024-10-15 16:11:50|18655.8|18643.8|18656.4|18644.4|18656.4|18644.4|18655.8|18643.8|2
1729008720000|2024-10-15 16:12:00|18659.9|18647.9|18660.8|18648.8|18660.8|18648.8|18658.9|18646.9|9
1729008730000|2024-10-15 16:12:10|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|7
1729008740000|2024-10-15 16:12:20|||||||||1
1729008750000|2024-10-15 16:12:30|18661.5|18649.5|18664|18652|18664|18652|18660.5|18648.5|15
1729008760000|2024-10-15 16:12:40|18664.9|18652.9|18667.1|18655.1|18667.1|18655.1|18664.9|18652.9|11
1729008770000|2024-10-15 16:12:50|18664.9|18652.9|18661.5|18649.5|18664.9|18652.9|18661.5|18649.5|7
1729008780000|2024-10-15 16:13:00|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|0
1729008790000|2024-10-15 16:13:10|18660.2|18648.2|18660.2|18648.2|18660.2|18648.2|18660.2|18648.2|0
1729008800000|2024-10-15 16:13:20|18659.9|18647.9|18658|18646|18659.9|18647.9|18658|18646|2
1729008810000|2024-10-15 16:13:30|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|1
1729008820000|2024-10-15 16:13:40|||||||||1
1729008830000|2024-10-15 16:13:50|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|2
1729008840000|2024-10-15 16:14:00|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|9
1729008850000|2024-10-15 16:14:10|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|0
1729008860000|2024-10-15 16:14:20|||||||||4
1729008870000|2024-10-15 16:14:30|||||||||8
1729008890000|2024-10-15 16:14:50|18656.1|18644.1|18656.4|18644.4|18656.4|18644.4|18656.1|18644.1|2
1729008900000|2024-10-15 16:15:00|18658.3|18646.3|18658.9|18646.9|18658.9|18646.9|18658.3|18646.3|4
1729008910000|2024-10-15 16:15:10|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|2
1729008920000|2024-10-15 16:15:20|18654.5|18642.5|18653.9|18641.9|18654.5|18642.5|18653.9|18641.9|14
1729008930000|2024-10-15 16:15:30|18654.2|18642.2|18653|18641|18654.2|18642.2|18653|18641|8
1729008940000|2024-10-15 16:15:40|18650.2|18638.2|18651.1|18639.1|18652|18640|18650.2|18638.2|4
1729008950000|2024-10-15 16:15:50|18652|18640|18651.1|18639.1|18652|18640|18651.1|18639.1|1
1729008960000|2024-10-15 16:16:00|18649.8|18637.8|18654.2|18642.2|18655.8|18643.8|18649.5|18637.5|8
1729008970000|2024-10-15 16:16:10|18653.9|18641.9|18655.8|18643.8|18656.7|18644.7|18653.9|18641.9|6
1729008980000|2024-10-15 16:16:20|18655.5|18643.5|18655.8|18643.8|18655.8|18643.8|18655.5|18643.5|5
1729008990000|2024-10-15 16:16:30|18657.7|18645.7|18658.6|18646.6|18658.6|18646.6|18657.4|18645.4|3
1729009000000|2024-10-15 16:16:40|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|0
1729009010000|2024-10-15 16:16:50|18661.1|18649.1|18661.1|18649.1|18661.1|18649.1|18661.1|18649.1|4
1729009020000|2024-10-15 16:17:00|18661.4|18649.4|18661.1|18649.1|18661.4|18649.4|18661.1|18649.1|0
1729009030000|2024-10-15 16:17:10|18661.4|18649.4|18661.1|18649.1|18661.4|18649.4|18660.2|18648.2|3
1729009040000|2024-10-15 16:17:20|18663.3|18651.3|18664.6|18652.6|18664.6|18652.6|18663.3|18651.3|15
1729009050000|2024-10-15 16:17:30|18663.6|18651.6|18664.6|18652.6|18664.6|18652.6|18663.6|18651.6|2
1729009060000|2024-10-15 16:17:40|18665.8|18653.8|18666.1|18654.1|18667.4|18655.4|18665.8|18653.8|1
1729009080000|2024-10-15 16:18:00|18663.9|18651.9|18662.7|18650.7|18663.9|18651.9|18662.7|18650.7|7
1729009090000|2024-10-15 16:18:10|18663.6|18651.6|18663.9|18651.9|18663.9|18651.9|18662.7|18650.7|1
1729009100000|2024-10-15 16:18:20|18662.7|18650.7|18663.3|18651.3|18663.3|18651.3|18661.7|18649.7|3
1729009110000|2024-10-15 16:18:30|18662.7|18650.7|18664.2|18652.2|18664.2|18652.2|18662.7|18650.7|2
1729009120000|2024-10-15 16:18:40|18666.4|18654.4|18667.4|18655.4|18667.4|18655.4|18665.5|18653.5|4
1729009130000|2024-10-15 16:18:50|18666.4|18654.4|18665.2|18653.2|18666.4|18654.4|18665.2|18653.2|2
1729009140000|2024-10-15 16:19:00|18663.9|18651.9|18663.9|18651.9|18663.9|18651.9|18663.9|18651.9|0
1729009150000|2024-10-15 16:19:10|18661.4|18649.4|18660.2|18648.2|18661.4|18649.4|18660.2|18648.2|4
1729009160000|2024-10-15 16:19:20|18661.1|18649.1|18660.2|18648.2|18661.4|18649.4|18660.2|18648.2|1
1729009170000|2024-10-15 16:19:30|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|0
1729009180000|2024-10-15 16:19:40|18659.2|18647.2|18658.9|18646.9|18660.2|18648.2|18658.9|18646.9|6
1729009190000|2024-10-15 16:19:50|18660.2|18648.2|18661.1|18649.1|18661.1|18649.1|18660.2|18648.2|2
1729009200000|2024-10-15 16:20:00|18661.4|18649.4|18662.7|18650.7|18663.6|18651.6|18661.4|18649.4|3
1729009210000|2024-10-15 16:20:10|18661.4|18649.4|18663.6|18651.6|18663.6|18651.6|18661.4|18649.4|0
1729009220000|2024-10-15 16:20:20|18663.9|18651.9|18663.9|18651.9|18663.9|18651.9|18663.9|18651.9|1
1729009240000|2024-10-15 16:20:40|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|8
1729009250000|2024-10-15 16:20:50|18659.2|18647.2|18658.9|18646.9|18661.4|18649.4|18658.9|18646.9|17
1729009260000|2024-10-15 16:21:00|18658.6|18646.6|18661.1|18649.1|18661.4|18649.4|18658.6|18646.6|9
1729009270000|2024-10-15 16:21:10|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|0
1729009280000|2024-10-15 16:21:20|||||||||2
1729009290000|2024-10-15 16:21:30|18661.1|18649.1|18661.1|18649.1|18661.1|18649.1|18661.1|18649.1|0
1729009300000|2024-10-15 16:21:40|18658.9|18646.9|18658|18646|18658.9|18646.9|18658|18646|2
1729009310000|2024-10-15 16:21:50|18657.7|18645.7|18656.4|18644.4|18658.6|18646.6|18656.4|18644.4|1
1729009320000|2024-10-15 16:22:00|||||||||3
1729009330000|2024-10-15 16:22:10|||||||||1
1729009340000|2024-10-15 16:22:20|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|18653|18641|8
1729009350000|2024-10-15 16:22:30|18654.9|18642.9|18654.9|18642.9|18654.9|18642.9|18654.9|18642.9|9
1729009360000|2024-10-15 16:22:40|18655.8|18643.8|18653.6|18641.6|18656.4|18644.4|18653.6|18641.6|4
1729009370000|2024-10-15 16:22:50|||||||||2
1729009380000|2024-10-15 16:23:00|18653.9|18641.9|18653.3|18641.3|18653.9|18641.9|18653.3|18641.3|0
1729009390000|2024-10-15 16:23:10|18653.6|18641.6|18648.9|18636.9|18653.6|18641.6|18648.9|18636.9|4
1729009400000|2024-10-15 16:23:20|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|5
1729009410000|2024-10-15 16:23:30|18652|18640|18651.4|18639.4|18653.9|18641.9|18651.4|18639.4|2
1729009420000|2024-10-15 16:23:40|18653|18641|18652.4|18640.4|18653|18641|18652|18640|3
1729009430000|2024-10-15 16:23:50|18653|18641|18653.9|18641.9|18653.9|18641.9|18653|18641|1
1729009440000|2024-10-15 16:24:00|||||||||1
1729009450000|2024-10-15 16:24:10|18655.2|18643.2|18656.1|18644.1|18656.1|18644.1|18655.2|18643.2|2
1729009460000|2024-10-15 16:24:20|18656.4|18644.4|18656.1|18644.1|18656.4|18644.4|18656.1|18644.1|2
1729009470000|2024-10-15 16:24:30|18656.4|18644.4|18660.2|18648.2|18660.2|18648.2|18656.4|18644.4|4
1729009480000|2024-10-15 16:24:40|18657.4|18645.4|18656.4|18644.4|18657.7|18645.7|18656.4|18644.4|2
1729009490000|2024-10-15 16:24:50|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18655.2|18643.2|4
1729009500000|2024-10-15 16:25:00|||||||||2
1729009510000|2024-10-15 16:25:10|||||||||3
1729009520000|2024-10-15 16:25:20|18655.2|18643.2|18653.9|18641.9|18655.2|18643.2|18653.9|18641.9|4
1729009540000|2024-10-15 16:25:40|18655.2|18643.2|18656.4|18644.4|18656.4|18644.4|18655.2|18643.2|2
1729009550000|2024-10-15 16:25:50|18656.1|18644.1|18653.9|18641.9|18656.1|18644.1|18653.9|18641.9|6
1729009560000|2024-10-15 16:26:00|||||||||5
1729009570000|2024-10-15 16:26:10|18654.2|18642.2|18656.1|18644.1|18656.1|18644.1|18654.2|18642.2|2
1729009580000|2024-10-15 16:26:20|18656.4|18644.4|18657.7|18645.7|18657.7|18645.7|18656.4|18644.4|2
1729009590000|2024-10-15 16:26:30|18658.6|18646.6|18658.9|18646.9|18658.9|18646.9|18658.6|18646.6|4
1729009600000|2024-10-15 16:26:40|18659.9|18647.9|18661.1|18649.1|18661.4|18649.4|18659.9|18647.9|3
1729009610000|2024-10-15 16:26:50|18660.2|18648.2|18658.9|18646.9|18661.4|18649.4|18658.9|18646.9|9
1729009620000|2024-10-15 16:27:00|18660.2|18648.2|18660.2|18648.2|18660.2|18648.2|18660.2|18648.2|8
1729009630000|2024-10-15 16:27:10|18658.9|18646.9|18660.2|18648.2|18660.2|18648.2|18658.9|18646.9|2
1729009640000|2024-10-15 16:27:20|18661.1|18649.1|18661.1|18649.1|18661.1|18649.1|18661.1|18649.1|1
1729009650000|2024-10-15 16:27:30|18663.6|18651.6|18663.9|18651.9|18663.9|18651.9|18663.6|18651.6|2
1729009660000|2024-10-15 16:27:40|18661.1|18649.1|18659.5|18647.5|18662|18650|18659.5|18647.5|2
1729009670000|2024-10-15 16:27:50|||||||||1
1729009680000|2024-10-15 16:28:00|18660.1|18648.1|18661.7|18649.7|18662|18650|18660.1|18648.1|7
1729009690000|2024-10-15 16:28:10|18663.6|18651.6|18662|18650|18663.6|18651.6|18662|18650|3
1729009700000|2024-10-15 16:28:20|18662.3|18650.3|18663.3|18651.3|18663.3|18651.3|18662|18650|1
1729009710000|2024-10-15 16:28:30|18664.2|18652.2|18663.3|18651.3|18664.2|18652.2|18663.3|18651.3|2
1729009720000|2024-10-15 16:28:40|18669.2|18657.2|18668.9|18656.9|18670.2|18658.2|18668.9|18656.9|19
1729009730000|2024-10-15 16:28:50|18667.7|18655.7|18668.9|18656.9|18668.9|18656.9|18666.4|18654.4|11
1729009740000|2024-10-15 16:29:00|18667.7|18655.7|18667.7|18655.7|18667.7|18655.7|18667.7|18655.7|2
1729009750000|2024-10-15 16:29:10|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|1
1729009760000|2024-10-15 16:29:20|18667.7|18655.7|18670.2|18658.2|18670.2|18658.2|18667.7|18655.7|3
1729009770000|2024-10-15 16:29:30|18669.2|18657.2|18668.6|18656.6|18669.2|18657.2|18667.7|18655.7|7
1729009780000|2024-10-15 16:29:40|18668.9|18656.9|18671.4|18659.4|18671.4|18659.4|18668.9|18656.9|10
1729009790000|2024-10-15 16:29:50|18671.1|18659.1|18665.5|18653.5|18671.1|18659.1|18665.5|18653.5|10
1729009800000|2024-10-15 16:30:00|18664.5|18652.5|18665.2|18653.2|18665.5|18653.5|18662|18650|6
1729009810000|2024-10-15 16:30:10|18666.1|18654.1|18668.6|18656.6|18668.6|18656.6|18665.2|18653.2|7
1729009820000|2024-10-15 16:30:20|18671.1|18659.1|18671.1|18659.1|18671.4|18659.4|18671.1|18659.1|15
1729009830000|2024-10-15 16:30:30|||||||||4
1729009840000|2024-10-15 16:30:40|18667.7|18655.7|18668.6|18656.6|18668.6|18656.6|18667.7|18655.7|8
1729009850000|2024-10-15 16:30:50|18670.2|18658.2|18668.6|18656.6|18670.2|18658.2|18668.6|18656.6|1
1729009860000|2024-10-15 16:31:00|18669.6|18657.6|18668.6|18656.6|18669.6|18657.6|18668.6|18656.6|7
1729009870000|2024-10-15 16:31:10|18666.1|18654.1|18677.1|18665.1|18677.1|18665.1|18666.1|18654.1|6
1729009880000|2024-10-15 16:31:20|18676.1|18664.1|18683|18671|18683|18671|18675.8|18663.8|8
1729009890000|2024-10-15 16:31:30|18684|18672|18685.2|18673.2|18685.2|18673.2|18683.3|18671.3|15
1729009900000|2024-10-15 16:31:40|18687.7|18675.7|18685.5|18673.5|18687.7|18675.7|18685.5|18673.5|2
1729009910000|2024-10-15 16:31:50|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|6
1729009920000|2024-10-15 16:32:00|18685.8|18673.8|18683|18671|18685.8|18673.8|18682.1|18670.1|28
1729009930000|2024-10-15 16:32:10|18680.8|18668.8|18683|18671|18683|18671|18680.8|18668.8|7
1729009940000|2024-10-15 16:32:20|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|3
1729009950000|2024-10-15 16:32:30|18683|18671|18680.5|18668.5|18683|18671|18680.5|18668.5|3
1729009960000|2024-10-15 16:32:40|18681.5|18669.5|18684.9|18672.9|18684.9|18672.9|18681.5|18669.5|14
1729009970000|2024-10-15 16:32:50|18684.3|18672.3|18682.4|18670.4|18684.3|18672.3|18682.4|18670.4|6
1729009980000|2024-10-15 16:33:00|18683.4|18671.4|18684.9|18672.9|18684.9|18672.9|18683.4|18671.4|3
1729009990000|2024-10-15 16:33:10|18683.4|18671.4|18682.4|18670.4|18683.4|18671.4|18682.4|18670.4|4
1729010000000|2024-10-15 16:33:20|||||||||4
1729010010000|2024-10-15 16:33:30|18681.5|18669.5|18681.5|18669.5|18682.4|18670.4|18681.5|18669.5|3
1729010020000|2024-10-15 16:33:40|18682.4|18670.4|18682.4|18670.4|18682.4|18670.4|18682.4|18670.4|1
1729010030000|2024-10-15 16:33:50|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|2
1729010040000|2024-10-15 16:34:00|18684.6|18672.6|18684.9|18672.9|18684.9|18672.9|18684.6|18672.6|0
1729010050000|2024-10-15 16:34:10|18685.9|18673.9|18685.9|18673.9|18686.2|18674.2|18685.9|18673.9|11
1729010060000|2024-10-15 16:34:20|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|26
1729010080000|2024-10-15 16:34:40|18691.5|18679.5|18690.2|18678.2|18691.5|18679.5|18687.7|18675.7|17
1729010090000|2024-10-15 16:34:50|18692.7|18680.7|18692.7|18680.7|18692.7|18680.7|18692.7|18680.7|2
1729010110000|2024-10-15 16:35:10|18694.9|18682.9|18694.9|18682.9|18695.2|18683.2|18694.9|18682.9|11
1729010120000|2024-10-15 16:35:20|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|1
1729010130000|2024-10-15 16:35:30|18695.5|18683.5|18692.7|18680.7|18697.4|18685.4|18692.7|18680.7|14
1729010140000|2024-10-15 16:35:40|18692.4|18680.4|18687.7|18675.7|18692.4|18680.4|18686.5|18674.5|18
1729010150000|2024-10-15 16:35:50|18687.1|18675.1|18684.3|18672.3|18687.1|18675.1|18683.3|18671.3|16
1729010160000|2024-10-15 16:36:00|18683|18671|18688|18676|18688|18676|18683|18671|13
1729010170000|2024-10-15 16:36:10|||||||||1
1729010180000|2024-10-15 16:36:20|||||||||3
1729010210000|2024-10-15 16:36:50|18684.6|18672.6|18682.1|18670.1|18684.6|18672.6|18682.1|18670.1|8
1729010220000|2024-10-15 16:37:00|18681.5|18669.5|18679.6|18667.6|18681.5|18669.5|18679.6|18667.6|8
1729010240000|2024-10-15 16:37:20|||||||||2
1729010250000|2024-10-15 16:37:30|18680.5|18668.5|18683.3|18671.3|18685.5|18673.5|18680.5|18668.5|27
1729010270000|2024-10-15 16:37:50|18683|18671|18683.3|18671.3|18683.3|18671.3|18683|18671|4
1729010290000|2024-10-15 16:38:10|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|5
1729010300000|2024-10-15 16:38:20|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|2
1729010310000|2024-10-15 16:38:30|18685.5|18673.5|18684.6|18672.6|18685.5|18673.5|18683.6|18671.6|0
1729010320000|2024-10-15 16:38:40|18683.6|18671.6|18684.6|18672.6|18684.6|18672.6|18683.6|18671.6|0
1729010330000|2024-10-15 16:38:50|18683.6|18671.6|18690.5|18678.5|18690.5|18678.5|18683.6|18671.6|7
1729010340000|2024-10-15 16:39:00|18688.6|18676.6|18688.3|18676.3|18688.6|18676.6|18687.4|18675.4|9
1729010350000|2024-10-15 16:39:10|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|1
1729010360000|2024-10-15 16:39:20|18688.6|18676.6|18690.5|18678.5|18690.5|18678.5|18688.3|18676.3|3
1729010380000|2024-10-15 16:39:40|18691.5|18679.5|18690.2|18678.2|18691.5|18679.5|18690.2|18678.2|1
1729010390000|2024-10-15 16:39:50|18688|18676|18687.7|18675.7|18688|18676|18687.7|18675.7|1
1729010400000|2024-10-15 16:40:00|18688|18676|18688|18676|18688|18676|18688|18676|0
1729010410000|2024-10-15 16:40:10|18688.3|18676.3|18692.4|18680.4|18692.4|18680.4|18688.3|18676.3|11
1729010420000|2024-10-15 16:40:20|18693.7|18681.7|18694.9|18682.9|18694.9|18682.9|18692.4|18680.4|11
1729010430000|2024-10-15 16:40:30|18694|18682|18690.2|18678.2|18694.9|18682.9|18690.2|18678.2|19
1729010440000|2024-10-15 16:40:40|18688|18676|18687.4|18675.4|18688|18676|18687.4|18675.4|6
1729010450000|2024-10-15 16:40:50|18689|18677|18689|18677|18689.9|18677.9|18689|18677|4
1729010460000|2024-10-15 16:41:00|18687.7|18675.7|18688.7|18676.7|18688.7|18676.7|18687.7|18675.7|3
1729010470000|2024-10-15 16:41:10|18689|18677|18689|18677|18689|18677|18688|18676|1
1729010480000|2024-10-15 16:41:20|18688|18676|18689|18677|18689|18677|18688|18676|2
1729010490000|2024-10-15 16:41:30|18688.4|18676.4|18690.9|18678.9|18692.4|18680.4|18687.4|18675.4|6
1729010500000|2024-10-15 16:41:40|18689.9|18677.9|18689|18677|18689.9|18677.9|18688|18676|2
1729010510000|2024-10-15 16:41:50|18689.9|18677.9|18688.4|18676.4|18689.9|18677.9|18687.4|18675.4|4
1729010520000|2024-10-15 16:42:00|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|18687.4|18675.4|3
1729010530000|2024-10-15 16:42:10|18687.1|18675.1|18687.4|18675.4|18687.4|18675.4|18687.1|18675.1|3
1729010540000|2024-10-15 16:42:20|||||||||2
1729010550000|2024-10-15 16:42:30|18687.1|18675.1|18687.1|18675.1|18687.1|18675.1|18687.1|18675.1|46
1729010560000|2024-10-15 16:42:40|18688.4|18676.4|18688.4|18676.4|18689.9|18677.9|18687.1|18675.1|5
1729010570000|2024-10-15 16:42:50|18687.4|18675.4|18688.4|18676.4|18688.4|18676.4|18687.4|18675.4|0
1729010580000|2024-10-15 16:43:00|||||||||1
1729010590000|2024-10-15 16:43:10|18690.9|18678.9|18687.4|18675.4|18690.9|18678.9|18687.4|18675.4|34
1729010600000|2024-10-15 16:43:20|||||||||6
1729010610000|2024-10-15 16:43:30|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|5
1729010620000|2024-10-15 16:43:40|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|18692.4|18680.4|3
1729010630000|2024-10-15 16:43:50|18692.1|18680.1|18692.4|18680.4|18692.4|18680.4|18691.2|18679.2|5
1729010640000|2024-10-15 16:44:00|||||||||1
1729010650000|2024-10-15 16:44:10|18694.6|18682.6|18694.6|18682.6|18694.9|18682.9|18694.6|18682.6|3
1729010660000|2024-10-15 16:44:20|18694.9|18682.9|18694.6|18682.6|18694.9|18682.9|18694.6|18682.6|1
1729010670000|2024-10-15 16:44:30|18697.1|18685.1|18704|18692|18704|18692|18697.1|18685.1|29
1729010680000|2024-10-15 16:44:40|18701.8|18689.8|18701.8|18689.8|18701.8|18689.8|18701.8|18689.8|8
1729010700000|2024-10-15 16:45:00|18701.5|18689.5|18701.8|18689.8|18701.8|18689.8|18701.5|18689.5|3
1729010710000|2024-10-15 16:45:10|||||||||1
1729010720000|2024-10-15 16:45:20|18702.1|18690.1|18706.8|18694.8|18706.8|18694.8|18702.1|18690.1|10
1729010730000|2024-10-15 16:45:30|18706.2|18694.2|18706.5|18694.5|18706.8|18694.8|18706.2|18694.2|4
1729010740000|2024-10-15 16:45:40|18705.3|18693.3|18701.8|18689.8|18705.3|18693.3|18701.8|18689.8|21
1729010750000|2024-10-15 16:45:50|18702.8|18690.8|18702.8|18690.8|18704.3|18692.3|18702.8|18690.8|2
1729010760000|2024-10-15 16:46:00|18703.7|18691.7|18706.2|18694.2|18706.2|18694.2|18703.7|18691.7|1
1729010770000|2024-10-15 16:46:10|18704|18692|18702.8|18690.8|18704|18692|18702.8|18690.8|3
1729010780000|2024-10-15 16:46:20|18703.7|18691.7|18704.3|18692.3|18704.3|18692.3|18703.7|18691.7|0
1729010790000|2024-10-15 16:46:30|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|1
1729010800000|2024-10-15 16:46:40|18704|18692|18704|18692|18704|18692|18704|18692|1
1729010810000|2024-10-15 16:46:50|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|1
1729010820000|2024-10-15 16:47:00|18704.3|18692.3|18704.3|18692.3|18704.3|18692.3|18704.3|18692.3|0
1729010830000|2024-10-15 16:47:10|18704.6|18692.6|18706.2|18694.2|18706.2|18694.2|18704.3|18692.3|6
1729010840000|2024-10-15 16:47:20|18706.5|18694.5|18705.3|18693.3|18708.7|18696.7|18705.3|18693.3|18
1729010850000|2024-10-15 16:47:30|18704.3|18692.3|18703.7|18691.7|18704.3|18692.3|18703.7|18691.7|2
1729010860000|2024-10-15 16:47:40|18704|18692|18703.7|18691.7|18704|18692|18703.7|18691.7|0
1729010870000|2024-10-15 16:47:50|18704|18692|18704|18692|18704|18692|18701.8|18689.8|7
1729010880000|2024-10-15 16:48:00|18702.8|18690.8|18702.8|18690.8|18704|18692|18701.8|18689.8|4
1729010890000|2024-10-15 16:48:10|18701.8|18689.8|18702.8|18690.8|18702.8|18690.8|18701.8|18689.8|1
1729010900000|2024-10-15 16:48:20|18701.8|18689.8|18702.8|18690.8|18702.8|18690.8|18701.8|18689.8|4
1729010910000|2024-10-15 16:48:30|18701.8|18689.8|18703.7|18691.7|18703.7|18691.7|18701.8|18689.8|1
1729010920000|2024-10-15 16:48:40|18701.5|18689.5|18702.5|18690.5|18702.5|18690.5|18701.5|18689.5|4
1729010930000|2024-10-15 16:48:50|18701.5|18689.5|18701.5|18689.5|18702.5|18690.5|18701.5|18689.5|0
1729010940000|2024-10-15 16:49:00|18700|18688|18699.7|18687.7|18701.2|18689.2|18698.7|18686.7|9
1729010950000|2024-10-15 16:49:10|18697.8|18685.8|18697.8|18685.8|18697.8|18685.8|18697.8|18685.8|8
1729010960000|2024-10-15 16:49:20|||||||||1
1729010970000|2024-10-15 16:49:30|18696.8|18684.8|18695.6|18683.6|18696.8|18684.8|18695.6|18683.6|4
1729010980000|2024-10-15 16:49:40|18694.6|18682.6|18696.8|18684.8|18699.3|18687.3|18694.6|18682.6|6
1729010990000|2024-10-15 16:49:50|18695.9|18683.9|18696.8|18684.8|18696.8|18684.8|18695.9|18683.9|1
1729011000000|2024-10-15 16:50:00|18695.9|18683.9|18692.1|18680.1|18696.8|18684.8|18692.1|18680.1|9
1729011010000|2024-10-15 16:50:10|18689.6|18677.6|18691.8|18679.8|18691.8|18679.8|18689.6|18677.6|8
1729011020000|2024-10-15 16:50:20|18690.6|18678.6|18691.8|18679.8|18691.8|18679.8|18690.3|18678.3|2
1729011030000|2024-10-15 16:50:30|18692.1|18680.1|18691.8|18679.8|18692.1|18680.1|18691.8|18679.8|2
1729011050000|2024-10-15 16:50:50|18691.5|18679.5|18691.5|18679.5|18691.5|18679.5|18691.5|18679.5|0
1729011060000|2024-10-15 16:51:00|18691.8|18679.8|18691.5|18679.5|18691.8|18679.8|18691.5|18679.5|0
1729011070000|2024-10-15 16:51:10|18690.3|18678.3|18688.1|18676.1|18690.3|18678.3|18688.1|18676.1|15
1729011080000|2024-10-15 16:51:20|18687.1|18675.1|18690.6|18678.6|18690.6|18678.6|18687.1|18675.1|5
1729011090000|2024-10-15 16:51:30|18691.5|18679.5|18691.8|18679.8|18691.8|18679.8|18691.5|18679.5|0
1729011100000|2024-10-15 16:51:40|||||||||2
1729011110000|2024-10-15 16:51:50|18691.5|18679.5|18689.6|18677.6|18691.5|18679.5|18689.6|18677.6|7
1729011120000|2024-10-15 16:52:00|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18687.7|18675.7|14
1729011130000|2024-10-15 16:52:10|18687.7|18675.7|18687.7|18675.7|18688.7|18676.7|18687.7|18675.7|0
1729011140000|2024-10-15 16:52:20|18688.7|18676.7|18687.4|18675.4|18688.7|18676.7|18687.4|18675.4|2
1729011150000|2024-10-15 16:52:30|18687.1|18675.1|18685.9|18673.9|18687.1|18675.1|18679.9|18667.9|19
1729011160000|2024-10-15 16:52:40|18688.4|18676.4|18689.3|18677.3|18689.3|18677.3|18688.4|18676.4|4
1729011170000|2024-10-15 16:52:50|18690.9|18678.9|18689.9|18677.9|18690.9|18678.9|18689.3|18677.3|46
1729011180000|2024-10-15 16:53:00|18689.6|18677.6|18689.3|18677.3|18689.6|18677.6|18689.3|18677.3|2
1729011190000|2024-10-15 16:53:10|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|5
1729011200000|2024-10-15 16:53:20|||||||||6
1729011220000|2024-10-15 16:53:40|18689.3|18677.3|18692.1|18680.1|18692.1|18680.1|18689.3|18677.3|5
1729011230000|2024-10-15 16:53:50|18691.8|18679.8|18696.8|18684.8|18696.8|18684.8|18691.8|18679.8|10
1729011240000|2024-10-15 16:54:00|18696.5|18684.5|18696.5|18684.5|18696.5|18684.5|18696.5|18684.5|11
1729011250000|2024-10-15 16:54:10|18696.8|18684.8|18697.8|18685.8|18697.8|18685.8|18696.5|18684.5|1
1729011260000|2024-10-15 16:54:20|18699|18687|18699.3|18687.3|18700.3|18688.3|18696.8|18684.8|3
1729011270000|2024-10-15 16:54:30|18699|18687|18698.7|18686.7|18699|18687|18698.7|18686.7|6
1729011280000|2024-10-15 16:54:40|||||||||1
1729011290000|2024-10-15 16:54:50|18699|18687|18696.5|18684.5|18699|18687|18696.5|18684.5|12
1729011300000|2024-10-15 16:55:00|18699|18687|18699|18687|18699|18687|18699|18687|2
1729011310000|2024-10-15 16:55:10|18697.8|18685.8|18696.5|18684.5|18698.7|18686.7|18696.5|18684.5|2
1729011320000|2024-10-15 16:55:20|18698.4|18686.4|18695|18683|18699.7|18687.7|18695|18683|13
1729011330000|2024-10-15 16:55:30|18695.9|18683.9|18695.9|18683.9|18695.9|18683.9|18695|18683|0
1729011340000|2024-10-15 16:55:40|18695.3|18683.3|18694.1|18682.1|18695.3|18683.3|18693.1|18681.1|13
1729011350000|2024-10-15 16:55:50|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|0
1729011360000|2024-10-15 16:56:00|||||||||2
1729011370000|2024-10-15 16:56:10|18694.1|18682.1|18694.1|18682.1|18694.1|18682.1|18694.1|18682.1|3
1729011380000|2024-10-15 16:56:20|||||||||1
1729011400000|2024-10-15 16:56:40|18694.4|18682.4|18699.7|18687.7|18699.7|18687.7|18694.4|18682.4|3
1729011410000|2024-10-15 16:56:50|18700.3|18688.3|18701.2|18689.2|18701.2|18689.2|18700.3|18688.3|0
1729011420000|2024-10-15 16:57:00|||||||||1
1729011430000|2024-10-15 16:57:10|18697.8|18685.8|18696.8|18684.8|18697.8|18685.8|18696.8|18684.8|15
1729011440000|2024-10-15 16:57:20|18695.9|18683.9|18697.4|18685.4|18698.4|18686.4|18695.9|18683.9|4
1729011460000|2024-10-15 16:57:40|18696.5|18684.5|18696.5|18684.5|18696.5|18684.5|18695.2|18683.2|2
1729011470000|2024-10-15 16:57:50|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|0
1729011480000|2024-10-15 16:58:00|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|0
1729011490000|2024-10-15 16:58:10|18699.6|18687.6|18698.7|18686.7|18699.6|18687.6|18698.7|18686.7|1
1729011500000|2024-10-15 16:58:20|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|1
1729011510000|2024-10-15 16:58:30|18697.1|18685.1|18693.4|18681.4|18697.1|18685.1|18692.4|18680.4|13
1729011520000|2024-10-15 16:58:40|18694.3|18682.3|18693.4|18681.4|18694.3|18682.3|18692.4|18680.4|2
1729011540000|2024-10-15 16:59:00|18695.9|18683.9|18696.8|18684.8|18696.8|18684.8|18694.6|18682.6|6
1729011550000|2024-10-15 16:59:10|18695.9|18683.9|18693.4|18681.4|18695.9|18683.9|18693.4|18681.4|8
1729011560000|2024-10-15 16:59:20|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|1
1729011570000|2024-10-15 16:59:30|18694|18682|18694|18682|18694.9|18682.9|18694|18682|1
1729011580000|2024-10-15 16:59:40|18692.7|18680.7|18693.4|18681.4|18693.4|18681.4|18692.4|18680.4|2
1729011590000|2024-10-15 16:59:50|18692.4|18680.4|18693.4|18681.4|18693.4|18681.4|18692.4|18680.4|1
1729011600000|2024-10-15 17:00:00|18692.4|18680.4|18689.9|18677.9|18692.4|18680.4|18689.9|18677.9|11
1729011610000|2024-10-15 17:00:10|18689|18677|18689|18677|18689|18677|18689|18677|1
1729011620000|2024-10-15 17:00:20|18689.6|18677.6|18687.8|18675.8|18689.6|18677.6|18687.8|18675.8|1
1729011640000|2024-10-15 17:00:40|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|9
1729011660000|2024-10-15 17:01:00|18687.8|18675.8|18687.1|18675.1|18687.8|18675.8|18687.1|18675.1|1
1729011670000|2024-10-15 17:01:10|||||||||1
1729011690000|2024-10-15 17:01:30|18685.9|18673.9|18687.1|18675.1|18687.1|18675.1|18685.9|18673.9|10
1729011700000|2024-10-15 17:01:40|||||||||1
1729011710000|2024-10-15 17:01:50|18686.8|18674.8|18681.8|18669.8|18686.8|18674.8|18681.8|18669.8|33
1729011740000|2024-10-15 17:02:20|18682.8|18670.8|18684.6|18672.6|18684.6|18672.6|18682.8|18670.8|3
1729011750000|2024-10-15 17:02:30|18683.7|18671.7|18684.6|18672.6|18684.6|18672.6|18683.7|18671.7|2
1729011760000|2024-10-15 17:02:40|18687.1|18675.1|18687.2|18675.2|18687.2|18675.2|18687.1|18675.1|2
1729011780000|2024-10-15 17:03:00|18690|18678|18692.2|18680.2|18692.2|18680.2|18690|18678|6
1729011790000|2024-10-15 17:03:10|18690.3|18678.3|18688.4|18676.4|18690.9|18678.9|18687.5|18675.5|5
1729011800000|2024-10-15 17:03:20|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|1
1729011830000|2024-10-15 17:03:50|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|2
1729011840000|2024-10-15 17:04:00|18690.9|18678.9|18692.2|18680.2|18692.2|18680.2|18690.9|18678.9|2
1729011850000|2024-10-15 17:04:10|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|0
1729011860000|2024-10-15 17:04:20|18692.8|18680.8|18692.5|18680.5|18692.8|18680.8|18692.5|18680.5|0
1729011870000|2024-10-15 17:04:30|||||||||2
1729011880000|2024-10-15 17:04:40|18695|18683|18697.2|18685.2|18697.2|18685.2|18695|18683|12
1729011890000|2024-10-15 17:04:50|18696.9|18684.9|18696.9|18684.9|18696.9|18684.9|18696.9|18684.9|4
1729011900000|2024-10-15 17:05:00|||||||||1
1729011910000|2024-10-15 17:05:10|18699|18687|18699.4|18687.4|18699.4|18687.4|18699|18687|2
1729011920000|2024-10-15 17:05:20|18699.7|18687.7|18704|18692|18704.4|18692.4|18699.7|18687.7|19
1729011930000|2024-10-15 17:05:30|18702.8|18690.8|18701.2|18689.2|18704|18692|18701.2|18689.2|6
1729011950000|2024-10-15 17:05:50|18698.7|18686.7|18701.2|18689.2|18701.2|18689.2|18698.7|18686.7|5
1729011960000|2024-10-15 17:06:00|||||||||1
1729011970000|2024-10-15 17:06:10|18700.3|18688.3|18695.3|18683.3|18700.3|18688.3|18695.3|18683.3|6
1729011980000|2024-10-15 17:06:20|||||||||1
1729011990000|2024-10-15 17:06:30|18694.4|18682.4|18694.4|18682.4|18694.4|18682.4|18694.4|18682.4|7
1729012000000|2024-10-15 17:06:40|18693.1|18681.1|18694.4|18682.4|18695.3|18683.3|18691.9|18679.9|3
1729012010000|2024-10-15 17:06:50|18692.5|18680.5|18690.9|18678.9|18694.4|18682.4|18690.9|18678.9|7
1729012020000|2024-10-15 17:07:00|18691.2|18679.2|18690.9|18678.9|18691.2|18679.2|18690.9|18678.9|2
1729012030000|2024-10-15 17:07:10|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|0
1729012040000|2024-10-15 17:07:20|18690.3|18678.3|18688.1|18676.1|18690.3|18678.3|18688.1|18676.1|0
1729012050000|2024-10-15 17:07:30|18688.4|18676.4|18687.8|18675.8|18688.4|18676.4|18686.9|18674.9|1
1729012060000|2024-10-15 17:07:40|18688.1|18676.1|18687.8|18675.8|18688.1|18676.1|18687.8|18675.8|0
1729012090000|2024-10-15 17:08:10|18688.1|18676.1|18685.9|18673.9|18688.1|18676.1|18685.9|18673.9|4
1729012100000|2024-10-15 17:08:20|18685.6|18673.6|18684.1|18672.1|18685.6|18673.6|18684.1|18672.1|1
1729012110000|2024-10-15 17:08:30|18684.4|18672.4|18684.4|18672.4|18685.3|18673.3|18684.4|18672.4|6
1729012130000|2024-10-15 17:08:50|18685.3|18673.3|18688.8|18676.8|18689.1|18677.1|18685.3|18673.3|11
1729012140000|2024-10-15 17:09:00|18688.4|18676.4|18686.6|18674.6|18688.4|18676.4|18686.6|18674.6|7
1729012150000|2024-10-15 17:09:10|18685.3|18673.3|18682.8|18670.8|18685.3|18673.3|18681.9|18669.9|5
1729012160000|2024-10-15 17:09:20|18681.9|18669.9|18682.5|18670.5|18682.5|18670.5|18680|18668|1
1729012170000|2024-10-15 17:09:30|18683.5|18671.5|18684.7|18672.7|18686|18674|18683.5|18671.5|6
1729012180000|2024-10-15 17:09:40|18685.6|18673.6|18688.5|18676.5|18688.5|18676.5|18685.6|18673.6|1
1729012190000|2024-10-15 17:09:50|18688.8|18676.8|18689.7|18677.7|18689.7|18677.7|18688.8|18676.8|1
1729012200000|2024-10-15 17:10:00|18691|18679|18689.7|18677.7|18691|18679|18689.7|18677.7|2
1729012210000|2024-10-15 17:10:10|18691|18679|18688.5|18676.5|18691|18679|18688.5|18676.5|2
1729012220000|2024-10-15 17:10:20|||||||||1
1729012230000|2024-10-15 17:10:30|||||||||1
1729012270000|2024-10-15 17:11:10|||||||||3
1729012280000|2024-10-15 17:11:20|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|6
1729012290000|2024-10-15 17:11:30|18685|18673|18684.1|18672.1|18685|18673|18684.1|18672.1|2
1729012300000|2024-10-15 17:11:40|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|0
1729012310000|2024-10-15 17:11:50|18682.5|18670.5|18681.3|18669.3|18683.5|18671.5|18681.3|18669.3|11
1729012320000|2024-10-15 17:12:00|18681.6|18669.6|18684.4|18672.4|18684.4|18672.4|18681.6|18669.6|12
1729012330000|2024-10-15 17:12:10|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|2
1729012340000|2024-10-15 17:12:20|18683.1|18671.1|18684.4|18672.4|18684.4|18672.4|18682.8|18670.8|2
1729012360000|2024-10-15 17:12:40|18683.4|18671.4|18682.8|18670.8|18683.8|18671.8|18682.8|18670.8|2
1729012370000|2024-10-15 17:12:50|18681.9|18669.9|18682.8|18670.8|18682.8|18670.8|18681.9|18669.9|1
1729012380000|2024-10-15 17:13:00|18681.9|18669.9|18679.4|18667.4|18681.9|18669.9|18679.1|18667.1|20
1729012390000|2024-10-15 17:13:10|18677.5|18665.5|18678.4|18666.4|18678.4|18666.4|18676.9|18664.9|13
1729012400000|2024-10-15 17:13:20|18679.4|18667.4|18679.4|18667.4|18679.4|18667.4|18679.4|18667.4|0
1729012410000|2024-10-15 17:13:30|18680.6|18668.6|18680.6|18668.6|18680.6|18668.6|18680.6|18668.6|2
1729012420000|2024-10-15 17:13:40|18681.9|18669.9|18682.8|18670.8|18682.8|18670.8|18681.9|18669.9|2
1729012430000|2024-10-15 17:13:50|18683.1|18671.1|18684.1|18672.1|18684.1|18672.1|18682.8|18670.8|3
1729012440000|2024-10-15 17:14:00|18684.7|18672.7|18684.4|18672.4|18684.7|18672.7|18684.4|18672.4|0
1729012450000|2024-10-15 17:14:10|18685.3|18673.3|18684.4|18672.4|18685.3|18673.3|18684.4|18672.4|3
1729012460000|2024-10-15 17:14:20|18685.3|18673.3|18685.3|18673.3|18685.3|18673.3|18684.4|18672.4|5
1729012470000|2024-10-15 17:14:30|||||||||1
1729012480000|2024-10-15 17:14:40|18684.4|18672.4|18685.3|18673.3|18685.3|18673.3|18684.4|18672.4|5
1729012490000|2024-10-15 17:14:50|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18685.3|18673.3|2
1729012500000|2024-10-15 17:15:00|||||||||2
1729012510000|2024-10-15 17:15:10|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|18686.6|18674.6|0
1729012520000|2024-10-15 17:15:20|||||||||1
1729012530000|2024-10-15 17:15:30|18689.4|18677.4|18686.9|18674.9|18689.4|18677.4|18686.9|18674.9|6
1729012540000|2024-10-15 17:15:40|18685.6|18673.6|18685.6|18673.6|18685.6|18673.6|18685.6|18673.6|6
1729012570000|2024-10-15 17:16:10|18684.7|18672.7|18684.4|18672.4|18684.7|18672.7|18684.4|18672.4|1
1729012580000|2024-10-15 17:16:20|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|0
1729012600000|2024-10-15 17:16:40|18681.9|18669.9|18678.1|18666.1|18684.1|18672.1|18678.1|18666.1|15
1729012610000|2024-10-15 17:16:50|18679.1|18667.1|18679.4|18667.4|18679.4|18667.4|18679.1|18667.1|0
1729012620000|2024-10-15 17:17:00|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|5
1729012630000|2024-10-15 17:17:10|18680.6|18668.6|18680.3|18668.3|18681.3|18669.3|18680.3|18668.3|2
1729012640000|2024-10-15 17:17:20|18684.1|18672.1|18679.1|18667.1|18684.1|18672.1|18679.1|18667.1|6
1729012660000|2024-10-15 17:17:40|18680.3|18668.3|18681.6|18669.6|18681.6|18669.6|18678.1|18666.1|17
1729012670000|2024-10-15 17:17:50|18681.9|18669.9|18684.1|18672.1|18684.1|18672.1|18681.6|18669.6|2
1729012680000|2024-10-15 17:18:00|18682.8|18670.8|18682.8|18670.8|18684.1|18672.1|18682.8|18670.8|3
1729012700000|2024-10-15 17:18:20|18684.1|18672.1|18684.4|18672.4|18684.4|18672.4|18682.8|18670.8|3
1729012740000|2024-10-15 17:19:00|18686.9|18674.9|18689.4|18677.4|18689.4|18677.4|18686.9|18674.9|32
1729012750000|2024-10-15 17:19:10|18690.3|18678.3|18688.4|18676.4|18690.3|18678.3|18686.9|18674.9|9
1729012760000|2024-10-15 17:19:20|18688.1|18676.1|18691.3|18679.3|18691.3|18679.3|18687.2|18675.2|4
1729012770000|2024-10-15 17:19:30|18691.6|18679.6|18691.6|18679.6|18691.6|18679.6|18690.6|18678.6|7
1729012780000|2024-10-15 17:19:40|18686.9|18674.9|18689.4|18677.4|18689.4|18677.4|18686.9|18674.9|15
1729012790000|2024-10-15 17:19:50|18690.3|18678.3|18690.6|18678.6|18690.6|18678.6|18690.3|18678.3|4
1729012800000|2024-10-15 17:20:00|18689.4|18677.4|18691.9|18679.9|18691.9|18679.9|18689.4|18677.4|8
1729012810000|2024-10-15 17:20:10|18693.8|18681.8|18694.4|18682.4|18694.4|18682.4|18692.5|18680.5|1
1729012820000|2024-10-15 17:20:20|18696.9|18684.9|18695.9|18683.9|18696.9|18684.9|18695.9|18683.9|2
1729012830000|2024-10-15 17:20:30|18696.9|18684.9|18696.9|18684.9|18696.9|18684.9|18696.9|18684.9|0
1729012840000|2024-10-15 17:20:40|18695.6|18683.6|18694.7|18682.7|18695.6|18683.6|18694.7|18682.7|3
1729012850000|2024-10-15 17:20:50|18695.6|18683.6|18696.9|18684.9|18696.9|18684.9|18695.6|18683.6|7
1729012860000|2024-10-15 17:21:00|18693.1|18681.1|18692.8|18680.8|18694.4|18682.4|18692.8|18680.8|5
1729012870000|2024-10-15 17:21:10|18693.1|18681.1|18694.4|18682.4|18694.4|18682.4|18693.1|18681.1|1
1729012880000|2024-10-15 17:21:20|18695.3|18683.3|18694.4|18682.4|18695.3|18683.3|18694.4|18682.4|0
1729012890000|2024-10-15 17:21:30|18695.3|18683.3|18695.3|18683.3|18695.3|18683.3|18694.4|18682.4|0
1729012900000|2024-10-15 17:21:40|18694.4|18682.4|18694.4|18682.4|18694.4|18682.4|18694.4|18682.4|0
1729012910000|2024-10-15 17:21:50|18695.3|18683.3|18694.4|18682.4|18695.3|18683.3|18694.4|18682.4|1
1729012920000|2024-10-15 17:22:00|18695.3|18683.3|18696.3|18684.3|18696.3|18684.3|18695.3|18683.3|3
1729012930000|2024-10-15 17:22:10|18696.9|18684.9|18699.1|18687.1|18699.1|18687.1|18696.6|18684.6|26
1729012940000|2024-10-15 17:22:20|18700.3|18688.3|18699.4|18687.4|18700.3|18688.3|18699.4|18687.4|6
1729012950000|2024-10-15 17:22:30|18700.3|18688.3|18700.6|18688.6|18701.6|18689.6|18700.3|18688.3|5
1729012970000|2024-10-15 17:22:50|18699.7|18687.7|18701.6|18689.6|18701.6|18689.6|18699.7|18687.7|2
1729012980000|2024-10-15 17:23:00|18699.7|18687.7|18701.9|18689.9|18701.9|18689.9|18698.1|18686.1|18
1729012990000|2024-10-15 17:23:10|18700.9|18688.9|18700.3|18688.3|18701.9|18689.9|18700.3|18688.3|3
1729013000000|2024-10-15 17:23:20|18701.3|18689.3|18702.8|18690.8|18702.8|18690.8|18700.3|18688.3|4
1729013010000|2024-10-15 17:23:30|18704.1|18692.1|18699.4|18687.4|18704.1|18692.1|18699.4|18687.4|26
1729013020000|2024-10-15 17:23:40|||||||||1
1729013040000|2024-10-15 17:24:00|18700|18688|18699.1|18687.1|18700.9|18688.9|18699.1|18687.1|3
1729013050000|2024-10-15 17:24:10|18700|18688|18699.4|18687.4|18701.6|18689.6|18699.4|18687.4|3
1729013060000|2024-10-15 17:24:20|18700.3|18688.3|18700.3|18688.3|18700.3|18688.3|18700.3|18688.3|2
1729013070000|2024-10-15 17:24:30|18699.4|18687.4|18700.3|18688.3|18700.3|18688.3|18699.4|18687.4|0
1729013080000|2024-10-15 17:24:40|18700.6|18688.6|18702.5|18690.5|18703.5|18691.5|18700.6|18688.6|5
1729013090000|2024-10-15 17:24:50|18703.5|18691.5|18701.3|18689.3|18703.5|18691.5|18701.3|18689.3|4
1729013100000|2024-10-15 17:25:00|18700|18688|18698.1|18686.1|18700|18688|18697.2|18685.2|5
1729013110000|2024-10-15 17:25:10|18696.9|18684.9|18697.8|18685.8|18697.8|18685.8|18696.9|18684.9|16
1729013120000|2024-10-15 17:25:20|18696.9|18684.9|18697.8|18685.8|18697.8|18685.8|18696.9|18684.9|1
1729013140000|2024-10-15 17:25:40|18698.8|18686.8|18699.1|18687.1|18699.1|18687.1|18698.8|18686.8|0
1729013170000|2024-10-15 17:26:10|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|3
1729013180000|2024-10-15 17:26:20|18697.2|18685.2|18698.8|18686.8|18699.1|18687.1|18696.6|18684.6|11
1729013190000|2024-10-15 17:26:30|18697.8|18685.8|18697.8|18685.8|18697.8|18685.8|18696.9|18684.9|2
1729013200000|2024-10-15 17:26:40|18696.9|18684.9|18697.8|18685.8|18697.8|18685.8|18696.3|18684.3|9
1729013210000|2024-10-15 17:26:50|18696.9|18684.9|18696.6|18684.6|18696.9|18684.9|18696.6|18684.6|0
1729013220000|2024-10-15 17:27:00|18699.1|18687.1|18691.9|18679.9|18699.1|18687.1|18691.9|18679.9|31
1729013240000|2024-10-15 17:27:20|18688.7|18676.7|18690.6|18678.6|18690.6|18678.6|18688.7|18676.7|14
1729013250000|2024-10-15 17:27:30|18691.9|18679.9|18691.9|18679.9|18691.9|18679.9|18691.9|18679.9|0
1729013260000|2024-10-15 17:27:40|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|1
1729013270000|2024-10-15 17:27:50|18689.7|18677.7|18689.4|18677.4|18690.6|18678.6|18688.4|18676.4|1
1729013280000|2024-10-15 17:28:00|18688.4|18676.4|18683.4|18671.4|18688.4|18676.4|18683.4|18671.4|5
1729013290000|2024-10-15 17:28:10|18684.4|18672.4|18684.4|18672.4|18684.7|18672.7|18684.4|18672.4|5
1729013300000|2024-10-15 17:28:20|18683.4|18671.4|18681.9|18669.9|18683.4|18671.4|18681.9|18669.9|3
1729013310000|2024-10-15 17:28:30|18682.2|18670.2|18682.2|18670.2|18685.9|18673.9|18682.2|18670.2|6
1729013320000|2024-10-15 17:28:40|18683.1|18671.1|18682.2|18670.2|18683.4|18671.4|18682.2|18670.2|0
1729013330000|2024-10-15 17:28:50|18683.1|18671.1|18683.4|18671.4|18683.4|18671.4|18683.1|18671.1|0
1729013340000|2024-10-15 17:29:00|18685.3|18673.3|18686.9|18674.9|18686.9|18674.9|18685|18673|9
1729013350000|2024-10-15 17:29:10|18687.8|18675.8|18689.1|18677.1|18689.1|18677.1|18687.8|18675.8|11
1729013360000|2024-10-15 17:29:20|||||||||1
1729013370000|2024-10-15 17:29:30|18688.1|18676.1|18691.6|18679.6|18691.6|18679.6|18688.1|18676.1|4
1729013380000|2024-10-15 17:29:40|18691.9|18679.9|18686.9|18674.9|18691.9|18679.9|18685.9|18673.9|5
1729013390000|2024-10-15 17:29:50|18684.4|18672.4|18687.8|18675.8|18687.8|18675.8|18684.4|18672.4|5
1729013400000|2024-10-15 17:30:00|18688.1|18676.1|18689.1|18677.1|18689.1|18677.1|18687.8|18675.8|4
1729013410000|2024-10-15 17:30:10|18690|18678|18689.4|18677.4|18691.6|18679.6|18688.1|18676.1|7
1729013420000|2024-10-15 17:30:20|18690.3|18678.3|18691.6|18679.6|18691.6|18679.6|18690.3|18678.3|3
1729013430000|2024-10-15 17:30:30|18690.6|18678.6|18690.3|18678.3|18691.6|18679.6|18690.3|18678.3|1
1729013440000|2024-10-15 17:30:40|18691.3|18679.3|18691.9|18679.9|18691.9|18679.9|18691.3|18679.3|1
1729013450000|2024-10-15 17:30:50|18691.6|18679.6|18689.4|18677.4|18691.6|18679.6|18688.4|18676.4|4
1729013460000|2024-10-15 17:31:00|18687.8|18675.8|18686.6|18674.6|18687.8|18675.8|18686.6|18674.6|2
1729013470000|2024-10-15 17:31:10|18682.8|18670.8|18682.8|18670.8|18682.8|18670.8|18682.8|18670.8|5
1729013480000|2024-10-15 17:31:20|18681.9|18669.9|18683.1|18671.1|18683.8|18671.8|18681.9|18669.9|7
1729013490000|2024-10-15 17:31:30|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|18681.6|18669.6|1
1729013500000|2024-10-15 17:31:40|18681.6|18669.6|18681.9|18669.9|18681.9|18669.9|18681.6|18669.6|0
1729013510000|2024-10-15 17:31:50|18681.6|18669.6|18682.8|18670.8|18682.8|18670.8|18681.6|18669.6|16
1729013520000|2024-10-15 17:32:00|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|18683.8|18671.8|3
1729013530000|2024-10-15 17:32:10|18681.9|18669.9|18681.9|18669.9|18682.8|18670.8|18681.9|18669.9|1
1729013540000|2024-10-15 17:32:20|18682.8|18670.8|18681.9|18669.9|18682.8|18670.8|18680.3|18668.3|3
1729013550000|2024-10-15 17:32:30|18683.8|18671.8|18684.1|18672.1|18684.1|18672.1|18683.8|18671.8|8
1729013560000|2024-10-15 17:32:40|18683.1|18671.1|18682.8|18670.8|18683.1|18671.1|18682.8|18670.8|2
1729013570000|2024-10-15 17:32:50|18685.3|18673.3|18685.3|18673.3|18685.3|18673.3|18685.3|18673.3|1
1729013580000|2024-10-15 17:33:00|18684.4|18672.4|18685|18673|18686|18674|18684.1|18672.1|9
1729013600000|2024-10-15 17:33:20|18686.3|18674.3|18688.8|18676.8|18688.8|18676.8|18686.3|18674.3|7
1729013610000|2024-10-15 17:33:30|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|2
1729013620000|2024-10-15 17:33:40|18688.8|18676.8|18689.7|18677.7|18689.7|18677.7|18688.8|18676.8|0
1729013630000|2024-10-15 17:33:50|18690.3|18678.3|18691|18679|18691|18679|18690|18678|7
1729013640000|2024-10-15 17:34:00|18688.5|18676.5|18688.5|18676.5|18688.5|18676.5|18688.5|18676.5|6
1729013650000|2024-10-15 17:34:10|||||||||1
1729013660000|2024-10-15 17:34:20|18687.5|18675.5|18683.8|18671.8|18687.5|18675.5|18681.9|18669.9|6
1729013670000|2024-10-15 17:34:30|18682.2|18670.2|18684.1|18672.1|18684.1|18672.1|18681.3|18669.3|16
1729013680000|2024-10-15 17:34:40|18683.1|18671.1|18683.1|18671.1|18683.1|18671.1|18683.1|18671.1|1
1729013690000|2024-10-15 17:34:50|18684.1|18672.1|18681.9|18669.9|18684.1|18672.1|18681.9|18669.9|2
1729013700000|2024-10-15 17:35:00|18682.8|18670.8|18684.1|18672.1|18684.1|18672.1|18682.8|18670.8|1
1729013710000|2024-10-15 17:35:10|18682.2|18670.2|18683.1|18671.1|18683.1|18671.1|18682.2|18670.2|3
1729013720000|2024-10-15 17:35:20|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|0
1729013730000|2024-10-15 17:35:30|18683.4|18671.4|18683.1|18671.1|18683.4|18671.4|18682.2|18670.2|18
1729013740000|2024-10-15 17:35:40|18682.2|18670.2|18682.5|18670.5|18682.5|18670.5|18682.2|18670.2|1
1729013760000|2024-10-15 17:36:00|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|3
1729013770000|2024-10-15 17:36:10|18679|18667|18677.5|18665.5|18679|18667|18677.5|18665.5|3
1729013780000|2024-10-15 17:36:20|||||||||3
1729013790000|2024-10-15 17:36:30|18678.4|18666.4|18679.7|18667.7|18679.7|18667.7|18678.4|18666.4|8
1729013800000|2024-10-15 17:36:40|18680.6|18668.6|18680.9|18668.9|18680.9|18668.9|18680.6|18668.6|2
1729013810000|2024-10-15 17:36:50|||||||||2
1729013820000|2024-10-15 17:37:00|18680.3|18668.3|18681.6|18669.6|18681.6|18669.6|18679.4|18667.4|4
1729013830000|2024-10-15 17:37:10|||||||||1
1729013840000|2024-10-15 17:37:20|||||||||1
1729013850000|2024-10-15 17:37:30|||||||||1
1729013860000|2024-10-15 17:37:40|18680.3|18668.3|18680.6|18668.6|18681.6|18669.6|18680.3|18668.3|5
1729013870000|2024-10-15 17:37:50|||||||||3
1729013880000|2024-10-15 17:38:00|18680.3|18668.3|18679.4|18667.4|18680.3|18668.3|18679.4|18667.4|1
1729013890000|2024-10-15 17:38:10|18678.1|18666.1|18678.1|18666.1|18678.1|18666.1|18678.1|18666.1|3
1729013900000|2024-10-15 17:38:20|18677.2|18665.2|18679.4|18667.4|18679.4|18667.4|18677.2|18665.2|3
1729013910000|2024-10-15 17:38:30|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18
1729013920000|2024-10-15 17:38:40|18678.7|18666.7|18679.7|18667.7|18679.7|18667.7|18678.4|18666.4|3
1729013930000|2024-10-15 17:38:50|||||||||1
1729013940000|2024-10-15 17:39:00|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|9
1729013950000|2024-10-15 17:39:10|18681.9|18669.9|18681.9|18669.9|18682.2|18670.2|18681.9|18669.9|4
1729013960000|2024-10-15 17:39:20|||||||||1
1729013980000|2024-10-15 17:39:40|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|0
1729013990000|2024-10-15 17:39:50|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|3
1729014000000|2024-10-15 17:40:00|||||||||9
1729014020000|2024-10-15 17:40:20|18684.1|18672.1|18684.4|18672.4|18684.4|18672.4|18682.2|18670.2|13
1729014030000|2024-10-15 17:40:30|18685.3|18673.3|18686.6|18674.6|18686.6|18674.6|18685.3|18673.3|2
1729014040000|2024-10-15 17:40:40|18685.6|18673.6|18686.6|18674.6|18686.6|18674.6|18685.6|18673.6|4
1729014050000|2024-10-15 17:40:50|18687.2|18675.2|18682.8|18670.8|18687.2|18675.2|18682.8|18670.8|23
1729014060000|2024-10-15 17:41:00|18683.1|18671.1|18681.9|18669.9|18684.1|18672.1|18681.9|18669.9|18
1729014070000|2024-10-15 17:41:10|18682.2|18670.2|18680|18668|18682.2|18670.2|18680|18668|2
1729014080000|2024-10-15 17:41:20|||||||||3
1729014090000|2024-10-15 17:41:30|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|3
1729014100000|2024-10-15 17:41:40|18681.9|18669.9|18680.9|18668.9|18681.9|18669.9|18680.9|18668.9|1
1729014110000|2024-10-15 17:41:50|18681.9|18669.9|18684.4|18672.4|18684.4|18672.4|18681.9|18669.9|9
1729014140000|2024-10-15 17:42:20|||||||||1
1729014150000|2024-10-15 17:42:30|18683.4|18671.4|18682.5|18670.5|18683.4|18671.4|18682.5|18670.5|6
1729014180000|2024-10-15 17:43:00|18683.7|18671.7|18683.4|18671.4|18683.7|18671.7|18682.5|18670.5|20
1729014200000|2024-10-15 17:43:20|18684.4|18672.4|18684.7|18672.7|18684.7|18672.7|18683.4|18671.4|2
1729014210000|2024-10-15 17:43:30|18687.2|18675.2|18687.5|18675.5|18687.5|18675.5|18687.2|18675.2|5
1729014230000|2024-10-15 17:43:50|18690|18678|18690|18678|18690|18678|18690|18678|6
1729014250000|2024-10-15 17:44:10|||||||||2
1729014260000|2024-10-15 17:44:20|18687.8|18675.8|18688.7|18676.7|18689.7|18677.7|18687.8|18675.8|14
1729014270000|2024-10-15 17:44:30|18689|18677|18690|18678|18690|18678|18689|18677|0
1729014280000|2024-10-15 17:44:40|18689|18677|18687.8|18675.8|18690.3|18678.3|18687.8|18675.8|7
1729014300000|2024-10-15 17:45:00|18687.5|18675.5|18687.8|18675.8|18688.1|18676.1|18686.5|18674.5|10
1729014310000|2024-10-15 17:45:10|18688.1|18676.1|18688.1|18676.1|18688.1|18676.1|18688.1|18676.1|9
1729014320000|2024-10-15 17:45:20|||||||||1
1729014330000|2024-10-15 17:45:30|||||||||3
1729014350000|2024-10-15 17:45:50|18688.7|18676.7|18690.3|18678.3|18690.3|18678.3|18688.7|18676.7|2
1729014360000|2024-10-15 17:46:00|18691.5|18679.5|18693.1|18681.1|18693.1|18681.1|18690.6|18678.6|1
1729014370000|2024-10-15 17:46:10|18691.8|18679.8|18692.8|18680.8|18693.1|18681.1|18691.8|18679.8|7
1729014380000|2024-10-15 17:46:20|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|3
1729014400000|2024-10-15 17:46:40|18690.6|18678.6|18688.1|18676.1|18690.6|18678.6|18688.1|18676.1|5
1729014410000|2024-10-15 17:46:50|18686.8|18674.8|18685.6|18673.6|18686.8|18674.8|18685.6|18673.6|2
1729014420000|2024-10-15 17:47:00|18685.9|18673.9|18685.6|18673.6|18685.9|18673.9|18685.6|18673.6|3
1729014430000|2024-10-15 17:47:10|18685.3|18673.3|18683.1|18671.1|18685.3|18673.3|18683.1|18671.1|4
1729014440000|2024-10-15 17:47:20|18682.8|18670.8|18679|18667|18682.8|18670.8|18679|18667|14
1729014450000|2024-10-15 17:47:30|18680.3|18668.3|18679|18667|18680.3|18668.3|18678.1|18666.1|7
1729014460000|2024-10-15 17:47:40|18680|18668|18679|18667|18680.3|18668.3|18678.4|18666.4|28
1729014470000|2024-10-15 17:47:50|18679.7|18667.7|18679.7|18667.7|18679.7|18667.7|18679.7|18667.7|1
1729014480000|2024-10-15 17:48:00|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|2
1729014490000|2024-10-15 17:48:10|||||||||3
1729014500000|2024-10-15 17:48:20|18679.7|18667.7|18678.4|18666.4|18679.7|18667.7|18678.4|18666.4|8
1729014510000|2024-10-15 17:48:30|18677.2|18665.2|18677.2|18665.2|18678.4|18666.4|18677.2|18665.2|2
1729014520000|2024-10-15 17:48:40|18676.2|18664.2|18678.4|18666.4|18678.4|18666.4|18676.2|18664.2|4
1729014530000|2024-10-15 17:48:50|||||||||1
1729014540000|2024-10-15 17:49:00|18677.2|18665.2|18677.2|18665.2|18677.2|18665.2|18677.2|18665.2|5
1729014550000|2024-10-15 17:49:10|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|0
1729014560000|2024-10-15 17:49:20|18678.1|18666.1|18680.9|18668.9|18680.9|18668.9|18677.2|18665.2|18
1729014570000|2024-10-15 17:49:30|||||||||5
1729014580000|2024-10-15 17:49:40|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|11
1729014590000|2024-10-15 17:49:50|18682.5|18670.5|18682.2|18670.2|18682.5|18670.5|18682.2|18670.2|2
1729014600000|2024-10-15 17:50:00|18681.2|18669.2|18683.4|18671.4|18684.4|18672.4|18680.9|18668.9|16
1729014610000|2024-10-15 17:50:10|18684|18672|18681.5|18669.5|18684.7|18672.7|18681.5|18669.5|3
1729014620000|2024-10-15 17:50:20|18682.5|18670.5|18683.4|18671.4|18683.4|18671.4|18681.5|18669.5|11
1729014630000|2024-10-15 17:50:30|||||||||11
1729014640000|2024-10-15 17:50:40|||||||||4
1729014650000|2024-10-15 17:50:50|||||||||1
1729014660000|2024-10-15 17:51:00|||||||||1
1729014680000|2024-10-15 17:51:20|18680.9|18668.9|18681.2|18669.2|18681.2|18669.2|18680.9|18668.9|11
1729014690000|2024-10-15 17:51:30|18682.2|18670.2|18683.4|18671.4|18683.4|18671.4|18682.2|18670.2|2
1729014700000|2024-10-15 17:51:40|18682.2|18670.2|18683.4|18671.4|18683.4|18671.4|18682.2|18670.2|5
1729014710000|2024-10-15 17:51:50|18685.9|18673.9|18685.9|18673.9|18685.9|18673.9|18685.3|18673.3|18
1729014720000|2024-10-15 17:52:00|18684.7|18672.7|18683.4|18671.4|18685.6|18673.6|18683.4|18671.4|14
1729014730000|2024-10-15 17:52:10|18683.1|18671.1|18682.2|18670.2|18683.4|18671.4|18682.2|18670.2|7
1729014740000|2024-10-15 17:52:20|18681.2|18669.2|18683.4|18671.4|18683.4|18671.4|18681.2|18669.2|1
1729014750000|2024-10-15 17:52:30|||||||||3
1729014760000|2024-10-15 17:52:40|18682.5|18670.5|18680.9|18668.9|18682.5|18670.5|18680.9|18668.9|29
1729014770000|2024-10-15 17:52:50|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|12
1729014780000|2024-10-15 17:53:00|18684|18672|18683.7|18671.7|18684.7|18672.7|18683.7|18671.7|2
1729014790000|2024-10-15 17:53:10|18683.4|18671.4|18680.9|18668.9|18683.4|18671.4|18680.9|18668.9|2
1729014800000|2024-10-15 17:53:20|18681.2|18669.2|18680.9|18668.9|18681.2|18669.2|18680.9|18668.9|1
1729014810000|2024-10-15 17:53:30|18681.2|18669.2|18680.9|18668.9|18681.2|18669.2|18680.9|18668.9|6
1729014820000|2024-10-15 17:53:40|||||||||3
1729014830000|2024-10-15 17:53:50|18681.9|18669.9|18680.9|18668.9|18681.9|18669.9|18680.9|18668.9|16
1729014840000|2024-10-15 17:54:00|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|18680.9|18668.9|19
1729014850000|2024-10-15 17:54:10|18680.9|18668.9|18678.4|18666.4|18680.9|18668.9|18678.4|18666.4|2
1729014860000|2024-10-15 17:54:20|||||||||11
1729014870000|2024-10-15 17:54:30|18678.7|18666.7|18673.4|18661.4|18678.7|18666.7|18673.4|18661.4|40
1729014880000|2024-10-15 17:54:40|18675.9|18663.9|18677.2|18665.2|18678.4|18666.4|18675.3|18663.3|32
1729014890000|2024-10-15 17:54:50|18676.2|18664.2|18676.5|18664.5|18678.4|18666.4|18676.2|18664.2|8
1729014900000|2024-10-15 17:55:00|18676.8|18664.8|18674.3|18662.3|18676.8|18664.8|18674.3|18662.3|14
1729014910000|2024-10-15 17:55:10|18674|18662|18674.3|18662.3|18674.3|18662.3|18674|18662|3
1729014920000|2024-10-15 17:55:20|18675.3|18663.3|18676.5|18664.5|18676.5|18664.5|18675.3|18663.3|12
1729014930000|2024-10-15 17:55:30|18676.8|18664.8|18674.3|18662.3|18676.8|18664.8|18674.3|18662.3|8
1729014940000|2024-10-15 17:55:40|18674|18662|18674|18662|18674|18662|18674|18662|21
1729014950000|2024-10-15 17:55:50|18673.4|18661.4|18674|18662|18676.5|18664.5|18673.4|18661.4|8
1729014960000|2024-10-15 17:56:00|18675|18663|18675.9|18663.9|18675.9|18663.9|18674|18662|17
1729014970000|2024-10-15 17:56:10|18677.8|18665.8|18678.4|18666.4|18678.4|18666.4|18677.8|18665.8|23
1729014980000|2024-10-15 17:56:20|18675.6|18663.6|18678.4|18666.4|18678.4|18666.4|18675.6|18663.6|25
1729014990000|2024-10-15 17:56:30|18680.3|18668.3|18682.2|18670.2|18682.2|18670.2|18680.3|18668.3|34
1729015000000|2024-10-15 17:56:40|18680.3|18668.3|18682.2|18670.2|18682.8|18670.8|18680|18668|46
1729015010000|2024-10-15 17:56:50|18681|18669|18680|18668|18682.2|18670.2|18680|18668|11
1729015020000|2024-10-15 17:57:00|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|5
1729015030000|2024-10-15 17:57:10|18678.1|18666.1|18676.9|18664.9|18678.1|18666.1|18676.9|18664.9|9
1729015040000|2024-10-15 17:57:20|18677.8|18665.8|18677.8|18665.8|18678.1|18666.1|18677.8|18665.8|2
1729015050000|2024-10-15 17:57:30|18678.1|18666.1|18677.8|18665.8|18678.1|18666.1|18677.8|18665.8|8
1729015060000|2024-10-15 17:57:40|18678.1|18666.1|18678.1|18666.1|18678.1|18666.1|18677.8|18665.8|5
1729015070000|2024-10-15 17:57:50|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|7
1729015080000|2024-10-15 17:58:00|18679.7|18667.7|18679.1|18667.1|18682.8|18670.8|18677.8|18665.8|58
1729015090000|2024-10-15 17:58:10|18678.1|18666.1|18680.3|18668.3|18680.3|18668.3|18678.1|18666.1|10
1729015100000|2024-10-15 17:58:20|18678.1|18666.1|18678.1|18666.1|18678.1|18666.1|18678.1|18666.1|18
1729015110000|2024-10-15 17:58:30|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|22
1729015120000|2024-10-15 17:58:40|18678.1|18666.1|18677.8|18665.8|18678.1|18666.1|18677.8|18665.8|13
1729015130000|2024-10-15 17:58:50|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|22
1729015140000|2024-10-15 17:59:00|18677.2|18665.2|18675.6|18663.6|18677.8|18665.8|18675.6|18663.6|12
1729015150000|2024-10-15 17:59:10|18675.3|18663.3|18677.8|18665.8|18678.1|18666.1|18675.3|18663.3|9
1729015160000|2024-10-15 17:59:20|18678.1|18666.1|18677.8|18665.8|18678.1|18666.1|18677.8|18665.8|29
1729015170000|2024-10-15 17:59:30|18678.4|18666.4|18679|18667|18680.9|18668.9|18678.4|18666.4|90
1729015180000|2024-10-15 17:59:40|18678.7|18666.7|18678.4|18666.4|18679|18667|18678.4|18666.4|68
1729015190000|2024-10-15 17:59:50|18678.7|18666.7|18680.9|18668.9|18680.9|18668.9|18678.7|18666.7|69
1729015200000|2024-10-15 18:00:00|18680.6|18668.6|18677.8|18665.8|18680.6|18668.6|18677.8|18665.8|38
1729015210000|2024-10-15 18:00:10|18678.1|18666.1|18680.6|18668.6|18680.6|18668.6|18678.1|18666.1|44
1729015220000|2024-10-15 18:00:20|18680.3|18668.3|18680.6|18668.6|18680.6|18668.6|18680.3|18668.3|18
1729015230000|2024-10-15 18:00:30|18678.7|18666.7|18677.8|18665.8|18678.7|18666.7|18677.8|18665.8|21
1729015240000|2024-10-15 18:00:40|18678.1|18666.1|18680.3|18668.3|18680.3|18668.3|18678.1|18666.1|11
1729015250000|2024-10-15 18:00:50|18680.6|18668.6|18677.8|18665.8|18680.6|18668.6|18677.8|18665.8|29
1729015260000|2024-10-15 18:01:00|18678.1|18666.1|18680.3|18668.3|18680.6|18668.6|18678.1|18666.1|24
1729015270000|2024-10-15 18:01:10|18678.1|18666.1|18680.6|18668.6|18680.6|18668.6|18678.1|18666.1|26
1729015280000|2024-10-15 18:01:20|||||||||4
1729015290000|2024-10-15 18:01:30|18680.3|18668.3|18680.6|18668.6|18680.6|18668.6|18680.3|18668.3|28
1729015300000|2024-10-15 18:01:40|18683.1|18671.1|18683.1|18671.1|18683.1|18671.1|18683.1|18671.1|25
1729015310000|2024-10-15 18:01:50|18681.9|18669.9|18682.8|18670.8|18682.8|18670.8|18681.9|18669.9|2
1729015320000|2024-10-15 18:02:00|18681.9|18669.9|18680.6|18668.6|18682.8|18670.8|18680.6|18668.6|11
1729015330000|2024-10-15 18:02:10|18681.6|18669.6|18680.6|18668.6|18681.6|18669.6|18680.6|18668.6|8
1729015340000|2024-10-15 18:02:20|||||||||25
1729015350000|2024-10-15 18:02:30|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|21
1729015360000|2024-10-15 18:02:40|18680.6|18668.6|18683.1|18671.1|18685.3|18673.3|18680.6|18668.6|11
1729015370000|2024-10-15 18:02:50|18682.8|18670.8|18685.3|18673.3|18685.3|18673.3|18682.8|18670.8|19
1729015380000|2024-10-15 18:03:00|18684.4|18672.4|18683.1|18671.1|18684.4|18672.4|18682.8|18670.8|31
1729015390000|2024-10-15 18:03:10|18682.8|18670.8|18682.8|18670.8|18682.8|18670.8|18682.8|18670.8|3
1729015400000|2024-10-15 18:03:20|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|5
1729015410000|2024-10-15 18:03:30|18683.8|18671.8|18682.5|18670.5|18683.8|18671.8|18682.5|18670.5|5
1729015420000|2024-10-15 18:03:40|18682.8|18670.8|18682.8|18670.8|18683.1|18671.1|18682.8|18670.8|8
1729015430000|2024-10-15 18:03:50|18682.2|18670.2|18682.8|18670.8|18682.8|18670.8|18679.7|18667.7|11
1729015440000|2024-10-15 18:04:00|18680.3|18668.3|18685.3|18673.3|18685.3|18673.3|18680.3|18668.3|27
1729015450000|2024-10-15 18:04:10|18682.8|18670.8|18686|18674|18686|18674|18682.8|18670.8|23
1729015460000|2024-10-15 18:04:20|18687.2|18675.2|18687.5|18675.5|18689.1|18677.1|18686|18674|13
1729015470000|2024-10-15 18:04:30|18687.2|18675.2|18688.5|18676.5|18688.8|18676.8|18687.2|18675.2|13
1729015480000|2024-10-15 18:04:40|18688.8|18676.8|18689.7|18677.7|18690.7|18678.7|18687.2|18675.2|19
1729015490000|2024-10-15 18:04:50|18690|18678|18684.4|18672.4|18691|18679|18684.4|18672.4|22
1729085400000|2024-10-16 13:30:00|18699.5|18687.5|18706.1|18694.1|18710.2|18698.2|18681.7|18669.7|77
1729085410000|2024-10-16 13:30:10|18709.8|18697.8|18727.7|18715.7|18738.6|18726.6|18709.8|18697.8|90
1729085420000|2024-10-16 13:30:20|18727.3|18715.3|18751.4|18739.4|18751.4|18739.4|18726.4|18714.4|46
1729085430000|2024-10-16 13:30:30|18754.8|18742.8|18746.1|18734.1|18756.7|18744.7|18746.1|18734.1|56
1729085440000|2024-10-16 13:30:40|18743.9|18731.9|18733.6|18721.6|18745.2|18733.2|18733.6|18721.6|35
1729085450000|2024-10-16 13:30:50|18732.1|18720.1|18723.3|18711.3|18734.6|18722.6|18719.9|18707.9|25
1729085460000|2024-10-16 13:31:00|18723|18711|18709.2|18697.2|18724.9|18712.9|18708.3|18696.3|64
1729085470000|2024-10-16 13:31:10|18708|18696|18707.7|18695.7|18714.2|18702.2|18706.7|18694.7|42
1729085480000|2024-10-16 13:31:20|18708.6|18696.6|18701.1|18689.1|18708.6|18696.6|18701.1|18689.1|36
1729085490000|2024-10-16 13:31:30|18702.4|18690.4|18698.6|18686.6|18702.4|18690.4|18696.1|18684.1|18
1729085500000|2024-10-16 13:31:40|18696.1|18684.1|18703.6|18691.6|18704.6|18692.6|18692.7|18680.7|28
1729085510000|2024-10-16 13:31:50|18704.6|18692.6|18699.2|18687.2|18704.6|18692.6|18698.6|18686.6|14
1729085520000|2024-10-16 13:32:00|18698.3|18686.3|18716.4|18704.4|18716.4|18704.4|18698.3|18686.3|39
1729085530000|2024-10-16 13:32:10|18717.3|18705.3|18724.2|18712.2|18724.2|18712.2|18716.7|18704.7|52
1729085540000|2024-10-16 13:32:20|18724.6|18712.6|18715.5|18703.5|18724.6|18712.6|18715.5|18703.5|65
1729085550000|2024-10-16 13:32:30|18719.2|18707.2|18719.2|18707.2|18719.2|18707.2|18719.2|18707.2|2
1729085560000|2024-10-16 13:32:40|18712.4|18700.4|18713.9|18701.9|18719.6|18707.6|18712.4|18700.4|15
1729085570000|2024-10-16 13:32:50|18713|18701|18710.5|18698.5|18713|18701|18708.9|18696.9|5
1729085580000|2024-10-16 13:33:00|18709.2|18697.2|18711.1|18699.1|18713|18701|18709.2|18697.2|15
1729085590000|2024-10-16 13:33:10|18711.4|18699.4|18703.3|18691.3|18712|18700|18703.3|18691.3|36
1729085600000|2024-10-16 13:33:20|18703|18691|18687.3|18675.3|18703|18691|18687.3|18675.3|60
1729085610000|2024-10-16 13:33:30|18688.6|18676.6|18700.5|18688.5|18701.1|18689.1|18688.6|18676.6|34
1729085620000|2024-10-16 13:33:40|18700.8|18688.8|18699.8|18687.8|18701.7|18689.7|18699.8|18687.8|18
1729085630000|2024-10-16 13:33:50|18702.3|18690.3|18702.3|18690.3|18704.5|18692.5|18702.3|18690.3|23
1729085640000|2024-10-16 13:34:00|18703.3|18691.3|18700.5|18688.5|18703.3|18691.3|18696.4|18684.4|26
1729085650000|2024-10-16 13:34:10|18701.4|18689.4|18701.4|18689.4|18701.7|18689.7|18698|18686|31
1729085660000|2024-10-16 13:34:20|18700.5|18688.5|18703|18691|18703|18691|18700.5|18688.5|16
1729085670000|2024-10-16 13:34:30|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|16
1729085680000|2024-10-16 13:34:40|18699.9|18687.9|18703|18691|18703|18691|18698|18686|7
1729085690000|2024-10-16 13:34:50|18700.5|18688.5|18695.5|18683.5|18700.5|18688.5|18694.6|18682.6|11
1729085700000|2024-10-16 13:35:00|18695.2|18683.2|18699.9|18687.9|18702.4|18690.4|18694.9|18682.9|41
1729085710000|2024-10-16 13:35:10|18702.4|18690.4|18703.9|18691.9|18703.9|18691.9|18699.9|18687.9|19
1729085720000|2024-10-16 13:35:20|18703.6|18691.6|18703|18691|18703.9|18691.9|18700.5|18688.5|12
1729085730000|2024-10-16 13:35:30|18703.9|18691.9|18703.9|18691.9|18704.9|18692.9|18703|18691|8
1729085740000|2024-10-16 13:35:40|18705.2|18693.2|18710.2|18698.2|18710.2|18698.2|18705.2|18693.2|30
1729085750000|2024-10-16 13:35:50|||||||||17
1729085760000|2024-10-16 13:36:00|18709.2|18697.2|18712|18700|18713.9|18701.9|18709.2|18697.2|20
1729085770000|2024-10-16 13:36:10|18711.7|18699.7|18711.7|18699.7|18713.9|18701.9|18711.7|18699.7|11
1729085780000|2024-10-16 13:36:20|18712|18700|18711.4|18699.4|18712|18700|18711.4|18699.4|1
1729085790000|2024-10-16 13:36:30|18709.2|18697.2|18706.7|18694.7|18709.2|18697.2|18706.7|18694.7|8
1729085800000|2024-10-16 13:36:40|18705.8|18693.8|18703|18691|18705.8|18693.8|18703|18691|13
1729085810000|2024-10-16 13:36:50|18703.9|18691.9|18706.7|18694.7|18706.7|18694.7|18701.7|18689.7|12
1729085820000|2024-10-16 13:37:00|18710.1|18698.1|18709.2|18697.2|18710.1|18698.1|18708.6|18696.6|13
1729085830000|2024-10-16 13:37:10|18708.6|18696.6|18704.2|18692.2|18708.6|18696.6|18704.2|18692.2|6
1729085840000|2024-10-16 13:37:20|18703.3|18691.3|18701.7|18689.7|18703.3|18691.3|18701.7|18689.7|23
1729085850000|2024-10-16 13:37:30|18702.7|18690.7|18703.9|18691.9|18706.4|18694.4|18702.7|18690.7|14
1729085860000|2024-10-16 13:37:40|18703.3|18691.3|18710.5|18698.5|18710.5|18698.5|18698.6|18686.6|44
1729085870000|2024-10-16 13:37:50|18710.8|18698.8|18705.8|18693.8|18715.8|18703.8|18704.5|18692.5|36
1729085880000|2024-10-16 13:38:00|18705.5|18693.5|18713.6|18701.6|18713.6|18701.6|18705.5|18693.5|5
1729085890000|2024-10-16 13:38:10|18712.3|18700.3|18713.3|18701.3|18713.6|18701.6|18712|18700|10
1729085900000|2024-10-16 13:38:20|18713.6|18701.6|18715.8|18703.8|18715.8|18703.8|18713.6|18701.6|6
1729085910000|2024-10-16 13:38:30|18716.1|18704.1|18719.8|18707.8|18721.1|18709.1|18716.1|18704.1|14
1729085920000|2024-10-16 13:38:40|18719.5|18707.5|18717|18705|18719.5|18707.5|18717|18705|21
1729085930000|2024-10-16 13:38:50|18716.1|18704.1|18716.1|18704.1|18716.4|18704.4|18716.1|18704.1|2
1729085940000|2024-10-16 13:39:00|18717.3|18705.3|18721.4|18709.4|18722.6|18710.6|18717.3|18705.3|12
1729085950000|2024-10-16 13:39:10|18721.7|18709.7|18723.6|18711.6|18726.1|18714.1|18721.7|18709.7|26
1729085960000|2024-10-16 13:39:20|18722.9|18710.9|18721.1|18709.1|18722.9|18710.9|18721.1|18709.1|6
1729085970000|2024-10-16 13:39:30|18721.4|18709.4|18721.1|18709.1|18721.4|18709.4|18721.1|18709.1|1
1729085980000|2024-10-16 13:39:40|18726.1|18714.1|18722.3|18710.3|18727|18715|18722.3|18710.3|21
1729085990000|2024-10-16 13:39:50|18721.1|18709.1|18721.1|18709.1|18722.3|18710.3|18721.1|18709.1|2
1729086000000|2024-10-16 13:40:00|18720.8|18708.8|18723.3|18711.3|18723.3|18711.3|18720.8|18708.8|3
1729086010000|2024-10-16 13:40:10|18725.4|18713.4|18723.6|18711.6|18725.4|18713.4|18722.9|18710.9|24
1729086020000|2024-10-16 13:40:20|18722|18710|18722|18710|18722.9|18710.9|18721.7|18709.7|8
1729086030000|2024-10-16 13:40:30|18723.3|18711.3|18730.8|18718.8|18731.1|18719.1|18723.3|18711.3|47
1729086040000|2024-10-16 13:40:40|18731.1|18719.1|18729.5|18717.5|18731.1|18719.1|18728.6|18716.6|6
1729086050000|2024-10-16 13:40:50|18728.6|18716.6|18730.4|18718.4|18730.4|18718.4|18728.6|18716.6|2
1729086060000|2024-10-16 13:41:00|18729.5|18717.5|18736.7|18724.7|18736.7|18724.7|18729.5|18717.5|24
1729086070000|2024-10-16 13:41:10|18737.6|18725.6|18737.9|18725.9|18737.9|18725.9|18737.6|18725.6|14
1729086080000|2024-10-16 13:41:20|18738.9|18726.9|18747.6|18735.6|18754.2|18742.2|18738.9|18726.9|54
1729086090000|2024-10-16 13:41:30|18746.7|18734.7|18746.3|18734.3|18748.2|18736.2|18744.5|18732.5|27
1729086100000|2024-10-16 13:41:40|18746|18734|18741.7|18729.7|18746.3|18734.3|18741.7|18729.7|31
1729086110000|2024-10-16 13:41:50|18742.6|18730.6|18751|18739|18751|18739|18741.7|18729.7|69
1729086120000|2024-10-16 13:42:00|18751.7|18739.7|18751|18739|18751.7|18739.7|18751|18739|2
1729086130000|2024-10-16 13:42:10|18748.5|18736.5|18751|18739|18751.3|18739.3|18748.5|18736.5|14
1729086140000|2024-10-16 13:42:20|18750.1|18738.1|18749.2|18737.2|18750.1|18738.1|18748.8|18736.8|9
1729086150000|2024-10-16 13:42:30|18748.8|18736.8|18753.2|18741.2|18754.2|18742.2|18748.8|18736.8|8
1729086160000|2024-10-16 13:42:40|18754.8|18742.8|18754.8|18742.8|18755.1|18743.1|18754.8|18742.8|5
1729086170000|2024-10-16 13:42:50|18756.7|18744.7|18753.2|18741.2|18757|18745|18753.2|18741.2|17
1729086180000|2024-10-16 13:43:00|18754.2|18742.2|18755.7|18743.7|18756.7|18744.7|18749.5|18737.5|8
1729086190000|2024-10-16 13:43:10|18755.4|18743.4|18758.8|18746.8|18758.8|18746.8|18755.4|18743.4|8
1729086200000|2024-10-16 13:43:20|18757.9|18745.9|18760.7|18748.7|18761.7|18749.7|18757.6|18745.6|25
1729086210000|2024-10-16 13:43:30|18759.8|18747.8|18754.2|18742.2|18760.7|18748.7|18754.2|18742.2|21
1729086220000|2024-10-16 13:43:40|18756|18744|18751.3|18739.3|18756.7|18744.7|18751.3|18739.3|9
1729086230000|2024-10-16 13:43:50|18751|18739|18748.5|18736.5|18751|18739|18748.5|18736.5|18
1729086240000|2024-10-16 13:44:00|18749.5|18737.5|18749.5|18737.5|18750.7|18738.7|18748.5|18736.5|11
1729086250000|2024-10-16 13:44:10|18750.7|18738.7|18758.2|18746.2|18758.2|18746.2|18750.7|18738.7|8
1729086260000|2024-10-16 13:44:20|18757.9|18745.9|18757.9|18745.9|18757.9|18745.9|18757.9|18745.9|20
1729086270000|2024-10-16 13:44:30|18755.4|18743.4|18755.4|18743.4|18756.3|18744.3|18755.4|18743.4|34
1729086280000|2024-10-16 13:44:40|18756.3|18744.3|18755.4|18743.4|18756.3|18744.3|18755.4|18743.4|7
1729086290000|2024-10-16 13:44:50|18756.3|18744.3|18756.3|18744.3|18756.3|18744.3|18755.4|18743.4|7
1729086300000|2024-10-16 13:45:00|18755.4|18743.4|18749.8|18737.8|18755.4|18743.4|18747.6|18735.6|26
1729086310000|2024-10-16 13:45:10|18750.1|18738.1|18747.9|18735.9|18750.1|18738.1|18747.3|18735.3|11
1729086320000|2024-10-16 13:45:20|18748.8|18736.8|18752.9|18740.9|18752.9|18740.9|18748.8|18736.8|26
1729086330000|2024-10-16 13:45:30|18753.2|18741.2|18753.8|18741.8|18753.8|18741.8|18753.2|18741.2|8
1729086340000|2024-10-16 13:45:40|18753.5|18741.5|18753.5|18741.5|18754.8|18742.8|18753.5|18741.5|18
1729086350000|2024-10-16 13:45:50|18749.8|18737.8|18748.5|18736.5|18751|18739|18748.5|18736.5|4
1729086360000|2024-10-16 13:46:00|18748.8|18736.8|18739.8|18727.8|18748.8|18736.8|18739.8|18727.8|21
1729086370000|2024-10-16 13:46:10|18740.1|18728.1|18739.8|18727.8|18740.1|18728.1|18739.8|18727.8|4
1729086400000|2024-10-16 13:46:40|18737.6|18725.6|18734.8|18722.8|18737.6|18725.6|18734.8|18722.8|15
1729086410000|2024-10-16 13:46:50|18735.7|18723.7|18737|18725|18737|18725|18735.7|18723.7|7
1729086420000|2024-10-16 13:47:00|18738.2|18726.2|18741.7|18729.7|18741.7|18729.7|18738.2|18726.2|39
1729086430000|2024-10-16 13:47:10|18741.4|18729.4|18739.2|18727.2|18741.4|18729.4|18738.2|18726.2|15
1729086440000|2024-10-16 13:47:20|18739.5|18727.5|18739.5|18727.5|18739.5|18727.5|18739.2|18727.2|0
1729086450000|2024-10-16 13:47:30|18739.8|18727.8|18736.7|18724.7|18739.8|18727.8|18736.7|18724.7|7
1729086460000|2024-10-16 13:47:40|18734.8|18722.8|18736.1|18724.1|18737|18725|18734.8|18722.8|9
1729086470000|2024-10-16 13:47:50|18737|18725|18736.7|18724.7|18739.2|18727.2|18736.7|18724.7|10
1729086480000|2024-10-16 13:48:00|18735.7|18723.7|18736.7|18724.7|18737|18725|18735.7|18723.7|1
1729086490000|2024-10-16 13:48:10|18739.8|18727.8|18743.2|18731.2|18744.5|18732.5|18739.8|18727.8|17
1729086500000|2024-10-16 13:48:20|18742.3|18730.3|18753.9|18741.9|18753.9|18741.9|18742.3|18730.3|18
1729086510000|2024-10-16 13:48:30|18753.5|18741.5|18751.4|18739.4|18754.5|18742.5|18751.4|18739.4|20
1729086520000|2024-10-16 13:48:40|18751|18739|18751|18739|18751|18739|18751|18739|2
1729086530000|2024-10-16 13:48:50|18748.9|18736.9|18746.4|18734.4|18748.9|18736.9|18746.4|18734.4|12
1729086540000|2024-10-16 13:49:00|18748.9|18736.9|18750.1|18738.1|18750.1|18738.1|18747.9|18735.9|33
1729086550000|2024-10-16 13:49:10|18749.2|18737.2|18751.4|18739.4|18751.4|18739.4|18749.2|18737.2|14
1729086560000|2024-10-16 13:49:20|18752.9|18740.9|18751.7|18739.7|18752.9|18740.9|18751.7|18739.7|3
1729086570000|2024-10-16 13:49:30|18752.6|18740.6|18752.3|18740.3|18752.6|18740.6|18751.7|18739.7|3
1729086580000|2024-10-16 13:49:40|18752|18740|18746|18734|18752|18740|18746|18734|6
1729086590000|2024-10-16 13:49:50|18745.1|18733.1|18746|18734|18746|18734|18745.1|18733.1|10
1729086600000|2024-10-16 13:50:00|18739.2|18727.2|18735.1|18723.1|18740.1|18728.1|18735.1|18723.1|5
1729086610000|2024-10-16 13:50:10|18734.2|18722.2|18736.7|18724.7|18736.7|18724.7|18734.2|18722.2|5
1729086620000|2024-10-16 13:50:20|18738.6|18726.6|18732.3|18720.3|18738.6|18726.6|18732.3|18720.3|10
1729086630000|2024-10-16 13:50:30|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|2
1729086640000|2024-10-16 13:50:40|18731.4|18719.4|18738.2|18726.2|18738.2|18726.2|18731.4|18719.4|1
1729086650000|2024-10-16 13:50:50|18736.4|18724.4|18737.3|18725.3|18737.3|18725.3|18736.4|18724.4|3
1729086660000|2024-10-16 13:51:00|18738.2|18726.2|18741.4|18729.4|18741.4|18729.4|18738.2|18726.2|2
1729086670000|2024-10-16 13:51:10|18738.5|18726.5|18736.7|18724.7|18738.5|18726.5|18736.4|18724.4|5
1729086680000|2024-10-16 13:51:20|18737.6|18725.6|18733.9|18721.9|18737.6|18725.6|18733.9|18721.9|8
1729086690000|2024-10-16 13:51:30|18734.2|18722.2|18736|18724|18736|18724|18734.2|18722.2|9
1729086700000|2024-10-16 13:51:40|18736.4|18724.4|18739.8|18727.8|18739.8|18727.8|18736|18724|5
1729086710000|2024-10-16 13:51:50|18740.7|18728.7|18739.5|18727.5|18740.7|18728.7|18738.5|18726.5|3
1729086720000|2024-10-16 13:52:00|18738.5|18726.5|18735.7|18723.7|18739.5|18727.5|18734.5|18722.5|13
1729086730000|2024-10-16 13:52:10|18734.5|18722.5|18732.6|18720.6|18735.4|18723.4|18730.1|18718.1|23
1729086740000|2024-10-16 13:52:20|18732.3|18720.3|18732|18720|18733.9|18721.9|18731|18719|8
1729086750000|2024-10-16 13:52:30|18734.8|18722.8|18729.5|18717.5|18734.8|18722.8|18728.9|18716.9|3
1729086760000|2024-10-16 13:52:40|18728.5|18716.5|18732|18720|18732|18720|18728.5|18716.5|12
1729086770000|2024-10-16 13:52:50|18731|18719|18731|18719|18732|18720|18731|18719|8
1729086780000|2024-10-16 13:53:00|18728.2|18716.2|18736|18724|18736|18724|18728.2|18716.2|10
1729086790000|2024-10-16 13:53:10|18736.4|18724.4|18737.6|18725.6|18737.9|18725.9|18736.4|18724.4|6
1729086800000|2024-10-16 13:53:20|18735.1|18723.1|18735.1|18723.1|18735.1|18723.1|18734.2|18722.2|5
1729086810000|2024-10-16 13:53:30|18733.9|18721.9|18728.5|18716.5|18733.9|18721.9|18728.5|18716.5|14
1729086820000|2024-10-16 13:53:40|18727|18715|18727|18715|18729.5|18717.5|18725.7|18713.7|18
1729086830000|2024-10-16 13:53:50|18728.5|18716.5|18728.2|18716.2|18729.5|18717.5|18728.2|18716.2|22
1729086840000|2024-10-16 13:54:00|18726|18714|18725.7|18713.7|18727.3|18715.3|18725.7|18713.7|21
1729086850000|2024-10-16 13:54:10|18725.4|18713.4|18725.7|18713.7|18726|18714|18722|18710|6
1729086860000|2024-10-16 13:54:20|18727|18715|18727.3|18715.3|18727.3|18715.3|18727|18715|2
1729086870000|2024-10-16 13:54:30|18727|18715|18727|18715|18727.3|18715.3|18726|18714|12
1729086890000|2024-10-16 13:54:50|18726.6|18714.6|18718.5|18706.5|18726.6|18714.6|18718.5|18706.5|13
1729086900000|2024-10-16 13:55:00|18716.4|18704.4|18718.5|18706.5|18721|18709|18713.9|18701.9|24
1729086910000|2024-10-16 13:55:10|18719.5|18707.5|18717.9|18705.9|18719.5|18707.5|18716.6|18704.6|16
1729086920000|2024-10-16 13:55:20|18719.1|18707.1|18719.1|18707.1|18719.1|18707.1|18719.1|18707.1|2
1729086930000|2024-10-16 13:55:30|18718.2|18706.2|18716.6|18704.6|18718.2|18706.2|18716|18704|3
1729086940000|2024-10-16 13:55:40|18717.9|18705.9|18722|18710|18722|18710|18717.9|18705.9|11
1729086950000|2024-10-16 13:55:50|18721|18709|18722|18710|18722|18710|18720.4|18708.4|4
1729086960000|2024-10-16 13:56:00|18721|18709|18723.8|18711.8|18724.5|18712.5|18721|18709|2
1729086970000|2024-10-16 13:56:10|18724.1|18712.1|18726.6|18714.6|18726.6|18714.6|18724.1|18712.1|6
1729086980000|2024-10-16 13:56:20|18727.6|18715.6|18724.5|18712.5|18727.9|18715.9|18723.5|18711.5|12
1729086990000|2024-10-16 13:56:30|18725.4|18713.4|18723.9|18711.9|18727.9|18715.9|18723.9|18711.9|9
1729087000000|2024-10-16 13:56:40|18724.8|18712.8|18722.6|18710.6|18724.8|18712.8|18722.6|18710.6|4
1729087010000|2024-10-16 13:56:50|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|1
1729087020000|2024-10-16 13:57:00|18725.1|18713.1|18726|18714|18726|18714|18724.8|18712.8|2
1729087040000|2024-10-16 13:57:20|18727|18715|18726|18714|18727|18715|18726|18714|13
1729087050000|2024-10-16 13:57:30|18726.4|18714.4|18721|18709|18727.6|18715.6|18721|18709|9
1729087060000|2024-10-16 13:57:40|18722|18710|18722|18710|18722|18710|18721|18709|1
1729087070000|2024-10-16 13:57:50|18721|18709|18721|18709|18723.2|18711.2|18721|18709|5
1729087080000|2024-10-16 13:58:00|18722|18710|18720.7|18708.7|18723.2|18711.2|18720.7|18708.7|3
1729087090000|2024-10-16 13:58:10|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|6
1729087100000|2024-10-16 13:58:20|18720.7|18708.7|18723.2|18711.2|18723.2|18711.2|18720.4|18708.4|10
1729087110000|2024-10-16 13:58:30|18724.5|18712.5|18721.3|18709.3|18724.5|18712.5|18720.4|18708.4|5
1729087120000|2024-10-16 13:58:40|18720.4|18708.4|18717|18705|18720.4|18708.4|18717|18705|3
1729087130000|2024-10-16 13:58:50|18716|18704|18712.9|18700.9|18717|18705|18712.9|18700.9|4
1729087140000|2024-10-16 13:59:00|18710.7|18698.7|18706|18694|18710.7|18698.7|18706|18694|13
1729087150000|2024-10-16 13:59:10|||||||||2
1729087160000|2024-10-16 13:59:20|18703.9|18691.9|18701.4|18689.4|18703.9|18691.9|18701.4|18689.4|13
1729087170000|2024-10-16 13:59:30|18701|18689|18685.7|18673.7|18707|18695|18685.1|18673.1|23
1729087180000|2024-10-16 13:59:40|18686.6|18674.6|18689.8|18677.8|18692.3|18680.3|18686.6|18674.6|22
1729087190000|2024-10-16 13:59:50|18688.8|18676.8|18687.3|18675.3|18690.7|18678.7|18682.9|18670.9|26
1729087200000|2024-10-16 14:00:00|18685.4|18673.4|18682|18670|18685.4|18673.4|18678.2|18666.2|54
1729087210000|2024-10-16 14:00:10|18681.7|18669.7|18666.3|18654.3|18682.9|18670.9|18665.4|18653.4|79
1729087220000|2024-10-16 14:00:20|18661.7|18649.7|18679.4|18667.4|18679.4|18667.4|18661.7|18649.7|55
1729087230000|2024-10-16 14:00:30|18678.5|18666.5|18682.9|18670.9|18683.8|18671.8|18678.5|18666.5|23
1729087240000|2024-10-16 14:00:40|18683.8|18671.8|18686|18674|18686|18674|18682.3|18670.3|6
1729087250000|2024-10-16 14:00:50|18692.3|18680.3|18698.2|18686.2|18698.2|18686.2|18692.3|18680.3|83
1729087260000|2024-10-16 14:01:00|18699.1|18687.1|18692.3|18680.3|18699.1|18687.1|18692.3|18680.3|15
1729087270000|2024-10-16 14:01:10|18691.9|18679.9|18691|18679|18691.9|18679.9|18691|18679|30
1729087280000|2024-10-16 14:01:20|18690.1|18678.1|18691.9|18679.9|18693.5|18681.5|18690.1|18678.1|14
1729087290000|2024-10-16 14:01:30|18691|18679|18691|18679|18691.9|18679.9|18691|18679|1
1729087300000|2024-10-16 14:01:40|18689.1|18677.1|18687.2|18675.2|18689.1|18677.1|18687.2|18675.2|4
1729087310000|2024-10-16 14:01:50|18686.3|18674.3|18686|18674|18687.2|18675.2|18686|18674|6
1729087320000|2024-10-16 14:02:00|18685.1|18673.1|18683.8|18671.8|18685.1|18673.1|18683.8|18671.8|22
1729087330000|2024-10-16 14:02:10|18681.9|18669.9|18672.2|18660.2|18681.9|18669.9|18671.9|18659.9|44
1729087340000|2024-10-16 14:02:20|18671|18659|18673.2|18661.2|18673.2|18661.2|18671|18659|5
1729087350000|2024-10-16 14:02:30|18670.7|18658.7|18673.5|18661.5|18678.5|18666.5|18670.7|18658.7|49
1729087360000|2024-10-16 14:02:40|18674.4|18662.4|18673.8|18661.8|18678.5|18666.5|18673.8|18661.8|33
1729087370000|2024-10-16 14:02:50|18673.5|18661.5|18671|18659|18673.5|18661.5|18671|18659|6
1729087380000|2024-10-16 14:03:00|18668.5|18656.5|18668.2|18656.2|18670.1|18658.1|18667.6|18655.6|22
1729087390000|2024-10-16 14:03:10|18667.6|18655.6|18667.6|18655.6|18667.6|18655.6|18667.6|18655.6|1
1729087400000|2024-10-16 14:03:20|18666|18654|18666|18654|18668.5|18656.5|18666|18654|8
1729087410000|2024-10-16 14:03:30|18666.9|18654.9|18666|18654|18666.9|18654.9|18666|18654|5
1729087420000|2024-10-16 14:03:40|18665|18653|18667.6|18655.6|18667.6|18655.6|18664.7|18652.7|14
1729087430000|2024-10-16 14:03:50|18668.5|18656.5|18668.8|18656.8|18668.8|18656.8|18668.5|18656.5|5
1729087440000|2024-10-16 14:04:00|18668.2|18656.2|18671.6|18659.6|18671.6|18659.6|18668.2|18656.2|17
1729087450000|2024-10-16 14:04:10|18673.8|18661.8|18673.5|18661.5|18673.8|18661.8|18672.9|18660.9|15
1729087460000|2024-10-16 14:04:20|18672.6|18660.6|18676.3|18664.3|18676.9|18664.9|18672.6|18660.6|18
1729087470000|2024-10-16 14:04:30|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|3
1729087480000|2024-10-16 14:04:40|18678.8|18666.8|18680.7|18668.7|18680.7|18668.7|18678.8|18666.8|10
1729087490000|2024-10-16 14:04:50|18681|18669|18681|18669|18681|18669|18678.5|18666.5|7
1729087500000|2024-10-16 14:05:00|18685.1|18673.1|18683.8|18671.8|18687.2|18675.2|18681.6|18669.6|28
1729087510000|2024-10-16 14:05:10|18686.3|18674.3|18688.5|18676.5|18688.5|18676.5|18684.4|18672.4|26
1729087520000|2024-10-16 14:05:20|18688.8|18676.8|18692.6|18680.6|18693.5|18681.5|18688.8|18676.8|5
1729087530000|2024-10-16 14:05:30|18690.7|18678.7|18691.6|18679.6|18696|18684|18690.1|18678.1|24
1729087540000|2024-10-16 14:05:40|18691.9|18679.9|18694.1|18682.1|18694.1|18682.1|18691.9|18679.9|0
1729087550000|2024-10-16 14:05:50|||||||||1
1729087560000|2024-10-16 14:06:00|18696.6|18684.6|18696.6|18684.6|18696.6|18684.6|18696.6|18684.6|17
1729087570000|2024-10-16 14:06:10|18690.7|18678.7|18687.9|18675.9|18690.7|18678.7|18687.9|18675.9|15
1729087580000|2024-10-16 14:06:20|18688.8|18676.8|18685.4|18673.4|18688.8|18676.8|18685.4|18673.4|2
1729087590000|2024-10-16 14:06:30|18684.4|18672.4|18682.6|18670.6|18684.4|18672.4|18682.6|18670.6|0
1729087600000|2024-10-16 14:06:40|18678.8|18666.8|18679.1|18667.1|18681.3|18669.3|18678.8|18666.8|21
1729087610000|2024-10-16 14:06:50|18678.5|18666.5|18679.1|18667.1|18680.1|18668.1|18678.5|18666.5|3
1729087620000|2024-10-16 14:07:00|18676.6|18664.6|18677.6|18665.6|18677.6|18665.6|18676|18664|8
1729087630000|2024-10-16 14:07:10|18676.6|18664.6|18681|18669|18681.3|18669.3|18676.6|18664.6|7
1729087640000|2024-10-16 14:07:20|18681.3|18669.3|18676|18664|18681.3|18669.3|18676|18664|10
1729087660000|2024-10-16 14:07:40|18678.5|18666.5|18681|18669|18681.9|18669.9|18678.5|18666.5|5
1729087670000|2024-10-16 14:07:50|18679.7|18667.7|18683.5|18671.5|18683.5|18671.5|18679.7|18667.7|12
1729087680000|2024-10-16 14:08:00|18682.6|18670.6|18682.6|18670.6|18683.8|18671.8|18681.6|18669.6|7
1729087690000|2024-10-16 14:08:10|18683.5|18671.5|18684.1|18672.1|18684.1|18672.1|18683.5|18671.5|0
1729087700000|2024-10-16 14:08:20|18686|18674|18685.7|18673.7|18687.6|18675.6|18685.7|18673.7|4
1729087720000|2024-10-16 14:08:40|18686.9|18674.9|18686.9|18674.9|18686.9|18674.9|18686|18674|5
1729087730000|2024-10-16 14:08:50|18687|18675|18684.8|18672.8|18687|18675|18684.8|18672.8|1
1729087740000|2024-10-16 14:09:00|18679.2|18667.2|18678.8|18666.8|18679.2|18667.2|18677.9|18665.9|6
1729087750000|2024-10-16 14:09:10|18677.9|18665.9|18679.8|18667.8|18679.8|18667.8|18677.6|18665.6|5
1729087760000|2024-10-16 14:09:20|18678.2|18666.2|18689.5|18677.5|18690.4|18678.4|18677.3|18665.3|29
1729087770000|2024-10-16 14:09:30|18690.4|18678.4|18689.8|18677.8|18690.7|18678.7|18688.2|18676.2|14
1729087780000|2024-10-16 14:09:40|18688.8|18676.8|18687.3|18675.3|18688.8|18676.8|18687.3|18675.3|8
1729087800000|2024-10-16 14:10:00|18687.6|18675.6|18687.6|18675.6|18689.8|18677.8|18685.4|18673.4|6
1729087810000|2024-10-16 14:10:10|18687.3|18675.3|18686.3|18674.3|18687.3|18675.3|18684.8|18672.8|6
1729087820000|2024-10-16 14:10:20|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|1
1729087830000|2024-10-16 14:10:30|18687|18675|18688.2|18676.2|18688.2|18676.2|18685.7|18673.7|6
1729087840000|2024-10-16 14:10:40|18687.3|18675.3|18688.2|18676.2|18688.2|18676.2|18687.3|18675.3|2
1729087850000|2024-10-16 14:10:50|18687.3|18675.3|18687.6|18675.6|18689.5|18677.5|18687.3|18675.3|3
1729087860000|2024-10-16 14:11:00|18687.3|18675.3|18684.8|18672.8|18687.3|18675.3|18684.8|18672.8|6
1729087890000|2024-10-16 14:11:30|18684.5|18672.5|18687.3|18675.3|18687.3|18675.3|18684.5|18672.5|15
1729087900000|2024-10-16 14:11:40|18684.8|18672.8|18684.1|18672.1|18685.4|18673.4|18684.1|18672.1|22
1729087910000|2024-10-16 14:11:50|18684.5|18672.5|18684.1|18672.1|18685.1|18673.1|18684.1|18672.1|2
1729087920000|2024-10-16 14:12:00|18683.2|18671.2|18682.9|18670.9|18683.2|18671.2|18682.9|18670.9|3
1729087930000|2024-10-16 14:12:10|18683.8|18671.8|18683.8|18671.8|18684.1|18672.1|18682.9|18670.9|1
1729087940000|2024-10-16 14:12:20|18682.9|18670.9|18681.6|18669.6|18682.9|18670.9|18681.6|18669.6|21
1729087950000|2024-10-16 14:12:30|18682.6|18670.6|18682.6|18670.6|18682.9|18670.9|18682.6|18670.6|0
1729087960000|2024-10-16 14:12:40|18682.9|18670.9|18686.6|18674.6|18687|18675|18682.9|18670.9|4
1729087970000|2024-10-16 14:12:50|18687|18675|18695.1|18683.1|18695.1|18683.1|18687|18675|24
1729087980000|2024-10-16 14:13:00|18696.3|18684.3|18694.1|18682.1|18696.3|18684.3|18693.8|18681.8|30
1729087990000|2024-10-16 14:13:10|18691.3|18679.3|18690.1|18678.1|18691.3|18679.3|18690.1|18678.1|7
1729088000000|2024-10-16 14:13:20|18691|18679|18690.1|18678.1|18692.6|18680.6|18690.1|18678.1|9
1729088010000|2024-10-16 14:13:30|18690.4|18678.4|18686.6|18674.6|18690.4|18678.4|18686.6|18674.6|1
1729088020000|2024-10-16 14:13:40|18685.1|18673.1|18685.1|18673.1|18685.1|18673.1|18685.1|18673.1|5
1729088030000|2024-10-16 14:13:50|18685.4|18673.4|18686.3|18674.3|18686.3|18674.3|18685.1|18673.1|1
1729088040000|2024-10-16 14:14:00|18686.6|18674.6|18685.7|18673.7|18686.6|18674.6|18685.7|18673.7|10
1729088050000|2024-10-16 14:14:10|18686.6|18674.6|18679.1|18667.1|18687.6|18675.6|18679.1|18667.1|24
1729088060000|2024-10-16 14:14:20|18680.1|18668.1|18681.6|18669.6|18684.5|18672.5|18680.1|18668.1|14
1729088070000|2024-10-16 14:14:30|18680.4|18668.4|18681.3|18669.3|18681.3|18669.3|18680.1|18668.1|1
1729088080000|2024-10-16 14:14:40|18680.4|18668.4|18681.6|18669.6|18681.6|18669.6|18680.4|18668.4|6
1729088090000|2024-10-16 14:14:50|18680.1|18668.1|18681.3|18669.3|18681.3|18669.3|18680.1|18668.1|1
1729088100000|2024-10-16 14:15:00|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|1
1729088110000|2024-10-16 14:15:10|18683.8|18671.8|18682.6|18670.6|18683.8|18671.8|18682.6|18670.6|5
1729088120000|2024-10-16 14:15:20|18685.1|18673.1|18681.6|18669.6|18686.6|18674.6|18681.6|18669.6|17
1729088130000|2024-10-16 14:15:30|18682.6|18670.6|18680.1|18668.1|18682.6|18670.6|18679.1|18667.1|4
1729088140000|2024-10-16 14:15:40|18681.3|18669.3|18673.2|18661.2|18681.6|18669.6|18673.2|18661.2|11
1729088150000|2024-10-16 14:15:50|18672.9|18660.9|18675.1|18663.1|18676.6|18664.6|18671.3|18659.3|10
1729088160000|2024-10-16 14:16:00|18674.1|18662.1|18676.6|18664.6|18676.6|18664.6|18674.1|18662.1|8
1729088170000|2024-10-16 14:16:10|18676.3|18664.3|18677.6|18665.6|18677.6|18665.6|18676|18664|11
1729088180000|2024-10-16 14:16:20|18675.7|18663.7|18677.6|18665.6|18677.6|18665.6|18675.1|18663.1|16
1729088190000|2024-10-16 14:16:30|18676.6|18664.6|18681|18669|18681|18669|18676.6|18664.6|1
1729088200000|2024-10-16 14:16:40|18680.4|18668.4|18676.6|18664.6|18680.4|18668.4|18676.6|18664.6|5
1729088210000|2024-10-16 14:16:50|18677.6|18665.6|18672.9|18660.9|18677.6|18665.6|18672.9|18660.9|11
1729088220000|2024-10-16 14:17:00|18673.8|18661.8|18658.2|18646.2|18673.8|18661.8|18656|18644|48
1729088230000|2024-10-16 14:17:10|18657.2|18645.2|18661.9|18649.9|18661.9|18649.9|18656.9|18644.9|6
1729088240000|2024-10-16 14:17:20|18661|18649|18667.5|18655.5|18667.5|18655.5|18661|18649|30
1729088250000|2024-10-16 14:17:30|18667.2|18655.2|18665.4|18653.4|18667.2|18655.2|18665|18653|11
1729088260000|2024-10-16 14:17:40|18662.2|18650.2|18661.9|18649.9|18662.2|18650.2|18661|18649|18
1729088270000|2024-10-16 14:17:50|18662.9|18650.9|18666.9|18654.9|18668.2|18656.2|18662.9|18650.9|13
1729088280000|2024-10-16 14:18:00|18667.9|18655.9|18668.2|18656.2|18670.4|18658.4|18667.9|18655.9|17
1729088290000|2024-10-16 14:18:10|18667.9|18655.9|18661.9|18649.9|18667.9|18655.9|18661.9|18649.9|11
1729088300000|2024-10-16 14:18:20|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|8
1729088310000|2024-10-16 14:18:30|18661|18649|18661.9|18649.9|18663.5|18651.5|18661|18649|13
1729088320000|2024-10-16 14:18:40|18661|18649|18663.2|18651.2|18663.2|18651.2|18659.4|18647.4|3
1729088330000|2024-10-16 14:18:50|18662.5|18650.5|18661.9|18649.9|18662.5|18650.5|18661|18649|3
1729088340000|2024-10-16 14:19:00|18661|18649|18668.2|18656.2|18668.2|18656.2|18661|18649|9
1729088350000|2024-10-16 14:19:10|18666.9|18654.9|18667.5|18655.5|18668.2|18656.2|18665.7|18653.7|12
1729088360000|2024-10-16 14:19:20|18668.5|18656.5|18666.6|18654.6|18669.5|18657.5|18665.1|18653.1|18
1729088370000|2024-10-16 14:19:30|18667.6|18655.6|18668.8|18656.8|18669.1|18657.1|18667.6|18655.6|2
1729088380000|2024-10-16 14:19:40|18669.1|18657.1|18666.6|18654.6|18669.1|18657.1|18666.6|18654.6|2
1729088390000|2024-10-16 14:19:50|18666.3|18654.3|18662.6|18650.6|18666.6|18654.6|18662.6|18650.6|5
1729088400000|2024-10-16 14:20:00|18661.3|18649.3|18656.6|18644.6|18661.3|18649.3|18655.1|18643.1|2
1729088410000|2024-10-16 14:20:10|18658.5|18646.5|18660.1|18648.1|18661.3|18649.3|18657.6|18645.6|13
1729088420000|2024-10-16 14:20:20|18659.1|18647.1|18658.5|18646.5|18661.3|18649.3|18656.9|18644.9|12
1729088430000|2024-10-16 14:20:30|18660.7|18648.7|18653.2|18641.2|18660.7|18648.7|18653.2|18641.2|25
1729088440000|2024-10-16 14:20:40|18651.9|18639.9|18655.7|18643.7|18656|18644|18651|18639|10
1729088460000|2024-10-16 14:21:00|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|8
1729088470000|2024-10-16 14:21:10|18652.2|18640.2|18650.7|18638.7|18653.2|18641.2|18650.7|18638.7|1
1729088480000|2024-10-16 14:21:20|18651.9|18639.9|18653.2|18641.2|18653.2|18641.2|18651.9|18639.9|3
1729088490000|2024-10-16 14:21:30|18653.8|18641.8|18647.9|18635.9|18654.7|18642.7|18647.9|18635.9|29
1729088500000|2024-10-16 14:21:40|18646.3|18634.3|18644.4|18632.4|18646.9|18634.9|18643.5|18631.5|22
1729088510000|2024-10-16 14:21:50|18645.4|18633.4|18645.7|18633.7|18646|18634|18643.5|18631.5|6
1729088520000|2024-10-16 14:22:00|18646.9|18634.9|18646.9|18634.9|18646.9|18634.9|18646.9|18634.9|3
1729088530000|2024-10-16 14:22:10|18646.6|18634.6|18645.7|18633.7|18646.6|18634.6|18644.4|18632.4|2
1729088540000|2024-10-16 14:22:20|18645.4|18633.4|18644.1|18632.1|18645.4|18633.4|18644.1|18632.1|3
1729088550000|2024-10-16 14:22:30|18644.4|18632.4|18643.8|18631.8|18647.5|18635.5|18643.8|18631.8|16
1729088560000|2024-10-16 14:22:40|18644.4|18632.4|18642.9|18630.9|18644.4|18632.4|18642.9|18630.9|2
1729088570000|2024-10-16 14:22:50|||||||||5
1729088580000|2024-10-16 14:23:00|18643.2|18631.2|18643.2|18631.2|18643.2|18631.2|18643.2|18631.2|4
1729088590000|2024-10-16 14:23:10|||||||||1
1729088600000|2024-10-16 14:23:20|18642.5|18630.5|18640.7|18628.7|18642.5|18630.5|18639.8|18627.8|9
1729088620000|2024-10-16 14:23:40|18641.3|18629.3|18642.5|18630.5|18642.5|18630.5|18641.3|18629.3|13
1729088630000|2024-10-16 14:23:50|18642.2|18630.2|18642.9|18630.9|18643.8|18631.8|18641.3|18629.3|5
1729088640000|2024-10-16 14:24:00|18640.4|18628.4|18641.6|18629.6|18641.6|18629.6|18638.2|18626.2|5
1729088650000|2024-10-16 14:24:10|18641.3|18629.3|18643.2|18631.2|18643.2|18631.2|18641.3|18629.3|7
1729088660000|2024-10-16 14:24:20|18643.5|18631.5|18644.4|18632.4|18645.7|18633.7|18643.2|18631.2|7
1729088670000|2024-10-16 14:24:30|18643.5|18631.5|18643.5|18631.5|18644.4|18632.4|18643.5|18631.5|1
1729088680000|2024-10-16 14:24:40|18643.2|18631.2|18643.5|18631.5|18644.4|18632.4|18643.2|18631.2|3
1729088690000|2024-10-16 14:24:50|18644.4|18632.4|18641.9|18629.9|18646|18634|18641.9|18629.9|4
1729088700000|2024-10-16 14:25:00|18642.9|18630.9|18646.3|18634.3|18646.3|18634.3|18642.9|18630.9|6
1729088710000|2024-10-16 14:25:10|18645.4|18633.4|18645.4|18633.4|18646.6|18634.6|18644.4|18632.4|8
1729088720000|2024-10-16 14:25:20|18642.6|18630.6|18641.9|18629.9|18645.4|18633.4|18641.9|18629.9|29
1729088730000|2024-10-16 14:25:30|18639.4|18627.4|18639.4|18627.4|18639.8|18627.8|18639.4|18627.4|3
1729088740000|2024-10-16 14:25:40|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|3
1729088750000|2024-10-16 14:25:50|18641|18629|18636|18624|18641|18629|18636|18624|30
1729088760000|2024-10-16 14:26:00|18634.4|18622.4|18637.6|18625.6|18639.4|18627.4|18634.4|18622.4|11
1729088770000|2024-10-16 14:26:10|18637.3|18625.3|18633.5|18621.5|18637.6|18625.6|18633.5|18621.5|3
1729088780000|2024-10-16 14:26:20|18633.8|18621.8|18634.4|18622.4|18634.4|18622.4|18633.2|18621.2|16
1729088790000|2024-10-16 14:26:30|18635.7|18623.7|18636.6|18624.6|18637.5|18625.5|18635.7|18623.7|1
1729088800000|2024-10-16 14:26:40|18636.9|18624.9|18638.8|18626.8|18640.4|18628.4|18636.9|18624.9|12
1729088820000|2024-10-16 14:27:00|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|18637.5|18625.5|5
1729088830000|2024-10-16 14:27:10|18639.7|18627.7|18640|18628|18640|18628|18639.7|18627.7|4
1729088840000|2024-10-16 14:27:20|18638.8|18626.8|18638.8|18626.8|18638.8|18626.8|18638.8|18626.8|2
1729088850000|2024-10-16 14:27:30|||||||||1
1729088860000|2024-10-16 14:27:40|18639.1|18627.1|18644.1|18632.1|18646.6|18634.6|18639.1|18627.1|23
1729088870000|2024-10-16 14:27:50|18645|18633|18642.5|18630.5|18647.5|18635.5|18642.5|18630.5|35
1729088880000|2024-10-16 14:28:00|18640.4|18628.4|18640|18628|18640.4|18628.4|18640|18628|4
1729088890000|2024-10-16 14:28:10|18645.4|18633.4|18647.5|18635.5|18647.5|18635.5|18645|18633|53
1729088900000|2024-10-16 14:28:20|18645.4|18633.4|18645.4|18633.4|18645.4|18633.4|18645.4|18633.4|7
1729088910000|2024-10-16 14:28:30|18646|18634|18647.3|18635.3|18647.9|18635.9|18646|18634|12
1729088920000|2024-10-16 14:28:40|18647.6|18635.6|18651.9|18639.9|18651.9|18639.9|18647.3|18635.3|5
1729088930000|2024-10-16 14:28:50|18653.2|18641.2|18653.2|18641.2|18653.2|18641.2|18653.2|18641.2|0
1729088940000|2024-10-16 14:29:00|18652.9|18640.9|18649.8|18637.8|18652.9|18640.9|18649.8|18637.8|4
1729088950000|2024-10-16 14:29:10|18650.1|18638.1|18653.2|18641.2|18653.2|18641.2|18650.1|18638.1|9
1729088960000|2024-10-16 14:29:20|18652.3|18640.3|18653.2|18641.2|18653.2|18641.2|18651|18639|5
1729088970000|2024-10-16 14:29:30|||||||||4
1729088980000|2024-10-16 14:29:40|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|18656.9|18644.9|25
1729088990000|2024-10-16 14:29:50|18656.3|18644.3|18651.6|18639.6|18656.3|18644.3|18651.6|18639.6|6
1729089000000|2024-10-16 14:30:00|18656.6|18644.6|18661.3|18649.3|18661.3|18649.3|18654.1|18642.1|13
1729089010000|2024-10-16 14:30:10|18660.4|18648.4|18660.1|18648.1|18661.6|18649.6|18658.2|18646.2|14
1729089020000|2024-10-16 14:30:20|18657.9|18645.9|18658.8|18646.8|18658.8|18646.8|18657.6|18645.6|5
1729089030000|2024-10-16 14:30:30|18659.1|18647.1|18662.9|18650.9|18663.8|18651.8|18659.1|18647.1|12
1729089060000|2024-10-16 14:31:00|18662|18650|18652.3|18640.3|18662|18650|18652.3|18640.3|13
1729089070000|2024-10-16 14:31:10|||||||||1
1729089080000|2024-10-16 14:31:20|18652.6|18640.6|18657|18645|18657|18645|18652|18640|11
1729089090000|2024-10-16 14:31:30|18660.7|18648.7|18659.8|18647.8|18660.7|18648.7|18659.8|18647.8|5
1729089110000|2024-10-16 14:31:50|||||||||1
1729089120000|2024-10-16 14:32:00|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|4
1729089140000|2024-10-16 14:32:20|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|1
1729089150000|2024-10-16 14:32:30|18661|18649|18660.7|18648.7|18662|18650|18659.8|18647.8|15
1729089160000|2024-10-16 14:32:40|18661.6|18649.6|18664.8|18652.8|18665.7|18653.7|18661.6|18649.6|7
1729089170000|2024-10-16 14:32:50|18667|18655|18665.7|18653.7|18667|18655|18665.7|18653.7|9
1729089180000|2024-10-16 14:33:00|18664.8|18652.8|18664.5|18652.5|18664.8|18652.8|18663.2|18651.2|4
1729089190000|2024-10-16 14:33:10|18664.1|18652.1|18659.5|18647.5|18664.1|18652.1|18658.5|18646.5|4
1729089200000|2024-10-16 14:33:20|18658.5|18646.5|18659.5|18647.5|18659.5|18647.5|18658.5|18646.5|0
1729089210000|2024-10-16 14:33:30|18661.3|18649.3|18662|18650|18662|18650|18661.3|18649.3|1
1729089220000|2024-10-16 14:33:40|18662.3|18650.3|18663.2|18651.2|18663.2|18651.2|18662.3|18650.3|2
1729089230000|2024-10-16 14:33:50|18662.3|18650.3|18662|18650|18664.5|18652.5|18662|18650|6
1729089240000|2024-10-16 14:34:00|||||||||1
1729089260000|2024-10-16 14:34:20|||||||||2
1729089270000|2024-10-16 14:34:30|||||||||1
1729089300000|2024-10-16 14:35:00|18663.8|18651.8|18667|18655|18667|18655|18663.2|18651.2|11
1729089310000|2024-10-16 14:35:10|18666.6|18654.6|18668.8|18656.8|18668.8|18656.8|18666.6|18654.6|7
1729089320000|2024-10-16 14:35:20|||||||||13
1729089330000|2024-10-16 14:35:30|18666.6|18654.6|18668.8|18656.8|18668.8|18656.8|18666.6|18654.6|9
1729089340000|2024-10-16 14:35:40|18671.3|18659.3|18671.6|18659.6|18671.6|18659.6|18671.3|18659.3|15
1729089350000|2024-10-16 14:35:50|18672.6|18660.6|18673.8|18661.8|18673.8|18661.8|18672.6|18660.6|5
1729089360000|2024-10-16 14:36:00|18673.5|18661.5|18671.6|18659.6|18673.5|18661.5|18667.9|18655.9|15
1729089370000|2024-10-16 14:36:10|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|7
1729089380000|2024-10-16 14:36:20|18671.3|18659.3|18671.3|18659.3|18671.3|18659.3|18671.3|18659.3|3
1729089390000|2024-10-16 14:36:30|18670.4|18658.4|18671.3|18659.3|18671.3|18659.3|18670.1|18658.1|2
1729089400000|2024-10-16 14:36:40|18671|18659|18672.6|18660.6|18673.8|18661.8|18671|18659|2
1729089420000|2024-10-16 14:37:00|18671.6|18659.6|18673.8|18661.8|18674.1|18662.1|18671.6|18659.6|1
1729089430000|2024-10-16 14:37:10|18672.6|18660.6|18673.8|18661.8|18675.1|18663.1|18672.6|18660.6|6
1729089440000|2024-10-16 14:37:20|18672|18660|18671.6|18659.6|18672|18660|18671.6|18659.6|3
1729089450000|2024-10-16 14:37:30|18673.8|18661.8|18672.6|18660.6|18674.1|18662.1|18671.6|18659.6|3
1729089460000|2024-10-16 14:37:40|18671.6|18659.6|18672.6|18660.6|18672.6|18660.6|18671.6|18659.6|2
1729089470000|2024-10-16 14:37:50|18671.3|18659.3|18674.1|18662.1|18676.3|18664.3|18671.3|18659.3|5
1729089480000|2024-10-16 14:38:00|18673.8|18661.8|18675.1|18663.1|18675.1|18663.1|18671.6|18659.6|7
1729089490000|2024-10-16 14:38:10|18673.8|18661.8|18672.6|18660.6|18673.8|18661.8|18672.6|18660.6|2
1729089500000|2024-10-16 14:38:20|18671.6|18659.6|18673.8|18661.8|18673.8|18661.8|18671.6|18659.6|2
1729089510000|2024-10-16 14:38:30|18672.9|18660.9|18671.6|18659.6|18674.1|18662.1|18671.6|18659.6|4
1729089520000|2024-10-16 14:38:40|18671.3|18659.3|18671.3|18659.3|18671.6|18659.6|18670.1|18658.1|2
1729089530000|2024-10-16 14:38:50|18670.4|18658.4|18670.1|18658.1|18670.4|18658.4|18668.8|18656.8|3
1729089540000|2024-10-16 14:39:00|18669.1|18657.1|18670.1|18658.1|18670.1|18658.1|18668.8|18656.8|1
1729089550000|2024-10-16 14:39:10|18671.3|18659.3|18667.6|18655.6|18671.3|18659.3|18667.6|18655.6|12
1729089560000|2024-10-16 14:39:20|18668.5|18656.5|18667|18655|18668.8|18656.8|18667|18655|15
1729089570000|2024-10-16 14:39:30|18667.3|18655.3|18668.2|18656.2|18669.5|18657.5|18667.3|18655.3|3
1729089580000|2024-10-16 14:39:40|18669.5|18657.5|18669.5|18657.5|18670.7|18658.7|18669.5|18657.5|0
1729089590000|2024-10-16 14:39:50|18668.5|18656.5|18669.8|18657.8|18669.8|18657.8|18668.5|18656.5|4
1729089600000|2024-10-16 14:40:00|18672|18660|18672|18660|18672|18660|18672|18660|4
1729089620000|2024-10-16 14:40:20|18673.2|18661.2|18673.9|18661.9|18674.5|18662.5|18672|18660|10
1729089630000|2024-10-16 14:40:30|18673.5|18661.5|18674.8|18662.8|18674.8|18662.8|18673.2|18661.2|1
1729089640000|2024-10-16 14:40:40|||||||||1
1729089650000|2024-10-16 14:40:50|18675.1|18663.1|18678.2|18666.2|18678.2|18666.2|18675.1|18663.1|10
1729089660000|2024-10-16 14:41:00|18677.3|18665.3|18682|18670|18682|18670|18677.3|18665.3|7
1729089680000|2024-10-16 14:41:20|18684.2|18672.2|18687.6|18675.6|18687.6|18675.6|18684.2|18672.2|20
1729089690000|2024-10-16 14:41:30|18694.4|18682.4|18698.5|18686.5|18698.5|18686.5|18694.4|18682.4|36
1729089700000|2024-10-16 14:41:40|18700.7|18688.7|18701|18689|18703.2|18691.2|18700.7|18688.7|15
1729089710000|2024-10-16 14:41:50|18701.9|18689.9|18703.8|18691.8|18705.7|18693.7|18701.9|18689.9|11
1729089720000|2024-10-16 14:42:00|18703.5|18691.5|18694.2|18682.2|18703.5|18691.5|18693.8|18681.8|43
1729089730000|2024-10-16 14:42:10|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|7
1729089740000|2024-10-16 14:42:20|18687.6|18675.6|18686.7|18674.7|18687.9|18675.9|18686.7|18674.7|29
1729089750000|2024-10-16 14:42:30|18687.6|18675.6|18690.4|18678.4|18690.4|18678.4|18687.6|18675.6|3
1729089760000|2024-10-16 14:42:40|18691.7|18679.7|18691.7|18679.7|18691.7|18679.7|18689.2|18677.2|3
1729089770000|2024-10-16 14:42:50|18694.2|18682.2|18695.1|18683.1|18695.1|18683.1|18694.2|18682.2|5
1729089780000|2024-10-16 14:43:00|18697.6|18685.6|18698.8|18686.8|18701|18689|18697.6|18685.6|14
1729089790000|2024-10-16 14:43:10|18701.9|18689.9|18695.1|18683.1|18702.3|18690.3|18695.1|18683.1|70
1729089800000|2024-10-16 14:43:20|18694.2|18682.2|18695.1|18683.1|18695.1|18683.1|18693.8|18681.8|1
1729089810000|2024-10-16 14:43:30|18693.8|18681.8|18695.1|18683.1|18695.4|18683.4|18693.8|18681.8|4
1729089820000|2024-10-16 14:43:40|18696|18684|18697.6|18685.6|18698.5|18686.5|18696|18684|3
1729089840000|2024-10-16 14:44:00|18696.3|18684.3|18701|18689|18701|18689|18696.3|18684.3|7
1729089850000|2024-10-16 14:44:10|18699.2|18687.2|18699.2|18687.2|18700.1|18688.1|18696.3|18684.3|7
1729089860000|2024-10-16 14:44:20|18698.8|18686.8|18696.7|18684.7|18699.2|18687.2|18696.3|18684.3|2
1729089870000|2024-10-16 14:44:30|18696.3|18684.3|18689.2|18677.2|18696.3|18684.3|18689.2|18677.2|5
1729089880000|2024-10-16 14:44:40|18687|18675|18686.7|18674.7|18687|18675|18686.7|18674.7|2
1729089900000|2024-10-16 14:45:00|18685.4|18673.4|18684.2|18672.2|18686.7|18674.7|18684.2|18672.2|3
1729089910000|2024-10-16 14:45:10|18686.7|18674.7|18695.1|18683.1|18695.1|18683.1|18686.7|18674.7|7
1729089920000|2024-10-16 14:45:20|18694.2|18682.2|18694.2|18682.2|18694.2|18682.2|18694.2|18682.2|5
1729089930000|2024-10-16 14:45:30|18695.4|18683.4|18696.7|18684.7|18696.7|18684.7|18695.4|18683.4|3
1729089940000|2024-10-16 14:45:40|18699.2|18687.2|18699.2|18687.2|18699.2|18687.2|18699.2|18687.2|4
1729089960000|2024-10-16 14:46:00|18697.6|18685.6|18697.6|18685.6|18697.6|18685.6|18696.7|18684.7|7
1729089970000|2024-10-16 14:46:10|18699.2|18687.2|18701.3|18689.3|18701.3|18689.3|18699.2|18687.2|6
1729089980000|2024-10-16 14:46:20|18697.6|18685.6|18696.7|18684.7|18697.9|18685.9|18696.7|18684.7|4
1729089990000|2024-10-16 14:46:30|18695.7|18683.7|18695.1|18683.1|18695.7|18683.7|18694.2|18682.2|4
1729090000000|2024-10-16 14:46:40|18696|18684|18699.2|18687.2|18701.3|18689.3|18696|18684|9
1729090010000|2024-10-16 14:46:50|18697.9|18685.9|18696.7|18684.7|18699.2|18687.2|18696.7|18684.7|6
1729090020000|2024-10-16 14:47:00|18695.7|18683.7|18701.7|18689.7|18701.7|18689.7|18695.7|18683.7|14
1729090030000|2024-10-16 14:47:10|18702|18690|18704.5|18692.5|18704.5|18692.5|18702|18690|3
1729090040000|2024-10-16 14:47:20|18705.4|18693.4|18700.7|18688.7|18705.4|18693.4|18700.7|18688.7|9
1729090060000|2024-10-16 14:47:40|18699.5|18687.5|18699.5|18687.5|18699.5|18687.5|18699.5|18687.5|1
1729090070000|2024-10-16 14:47:50|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|2
1729090090000|2024-10-16 14:48:10|18699.5|18687.5|18695.4|18683.4|18699.5|18687.5|18695.4|18683.4|7
1729090100000|2024-10-16 14:48:20|18695.1|18683.1|18695.4|18683.4|18695.4|18683.4|18695.1|18683.1|0
1729090110000|2024-10-16 14:48:30|18695.7|18683.7|18698.8|18686.8|18698.8|18686.8|18695.7|18683.7|5
1729090120000|2024-10-16 14:48:40|18697.9|18685.9|18696.7|18684.7|18697.9|18685.9|18696.7|18684.7|2
1729090130000|2024-10-16 14:48:50|18694.2|18682.2|18691.7|18679.7|18694.2|18682.2|18691.7|18679.7|5
1729090140000|2024-10-16 14:49:00|18692.9|18680.9|18690.7|18678.7|18692.9|18680.9|18690.7|18678.7|7
1729090150000|2024-10-16 14:49:10|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|1
1729090160000|2024-10-16 14:49:20|18686|18674|18687.3|18675.3|18687.3|18675.3|18684.8|18672.8|6
1729090170000|2024-10-16 14:49:30|18686|18674|18684.8|18672.8|18686|18674|18684.8|18672.8|1
1729090180000|2024-10-16 14:49:40|18682.3|18670.3|18679.8|18667.8|18682.3|18670.3|18679.8|18667.8|11
1729090190000|2024-10-16 14:49:50|18681|18669|18682.3|18670.3|18683.5|18671.5|18679.8|18667.8|14
1729090200000|2024-10-16 14:50:00|18681.4|18669.4|18683.5|18671.5|18684.5|18672.5|18681.4|18669.4|4
1729090210000|2024-10-16 14:50:10|18683.2|18671.2|18684.8|18672.8|18686.4|18674.4|18683.2|18671.2|1
1729090220000|2024-10-16 14:50:20|18686.4|18674.4|18686|18674|18686.4|18674.4|18686|18674|3
1729090230000|2024-10-16 14:50:30|18685.1|18673.1|18685.4|18673.4|18685.4|18673.4|18683.5|18671.5|6
1729090250000|2024-10-16 14:50:50|18687.9|18675.9|18688.9|18676.9|18688.9|18676.9|18687.6|18675.6|3
1729090260000|2024-10-16 14:51:00|18686.7|18674.7|18683.6|18671.6|18686.7|18674.7|18683.3|18671.3|6
1729090270000|2024-10-16 14:51:10|18685.8|18673.8|18682.9|18670.9|18685.8|18673.8|18682.9|18670.9|13
1729090290000|2024-10-16 14:51:30|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|2
1729090300000|2024-10-16 14:51:40|18679.5|18667.5|18680.1|18668.1|18680.4|18668.4|18678.6|18666.6|3
1729090310000|2024-10-16 14:51:50|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|0
1729090320000|2024-10-16 14:52:00|18683.2|18671.2|18683.9|18671.9|18683.9|18671.9|18683.2|18671.2|6
1729090330000|2024-10-16 14:52:10|18682.9|18670.9|18683.9|18671.9|18683.9|18671.9|18682.9|18670.9|1
1729090350000|2024-10-16 14:52:30|||||||||3
1729090360000|2024-10-16 14:52:40|18684.2|18672.2|18678.6|18666.6|18684.2|18672.2|18678.6|18666.6|18
1729090370000|2024-10-16 14:52:50|18679.5|18667.5|18680.8|18668.8|18680.8|18668.8|18679.5|18667.5|3
1729090380000|2024-10-16 14:53:00|18679.8|18667.8|18679.5|18667.5|18679.8|18667.8|18679.5|18667.5|2
1729090390000|2024-10-16 14:53:10|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|0
1729090400000|2024-10-16 14:53:20|18679.5|18667.5|18681.1|18669.1|18681.1|18669.1|18679.5|18667.5|0
1729090430000|2024-10-16 14:53:50|18680.8|18668.8|18679.8|18667.8|18680.8|18668.8|18679.5|18667.5|6
1729090440000|2024-10-16 14:54:00|18678.6|18666.6|18677|18665|18678.6|18666.6|18676.1|18664.1|3
1729090450000|2024-10-16 14:54:10|18677.9|18665.9|18677|18665|18678.3|18666.3|18677|18665|0
1729090460000|2024-10-16 14:54:20|18676.1|18664.1|18675.8|18663.8|18676.1|18664.1|18673.6|18661.6|4
1729090470000|2024-10-16 14:54:30|18676.1|18664.1|18678.6|18666.6|18678.6|18666.6|18673.9|18661.9|3
1729090480000|2024-10-16 14:54:40|18681.1|18669.1|18678.3|18666.3|18682|18670|18678.3|18666.3|3
1729090490000|2024-10-16 14:54:50|18678.6|18666.6|18675.8|18663.8|18678.6|18666.6|18675.8|18663.8|4
1729090500000|2024-10-16 14:55:00|18674.8|18662.8|18674.5|18662.5|18674.8|18662.8|18673.6|18661.6|1
1729090510000|2024-10-16 14:55:10|18673.3|18661.3|18673.6|18661.6|18673.6|18661.6|18671.7|18659.7|11
1729090520000|2024-10-16 14:55:20|18672.3|18660.3|18673.6|18661.6|18673.6|18661.6|18672.3|18660.3|0
1729090540000|2024-10-16 14:55:40|18673.3|18661.3|18673.3|18661.3|18673.3|18661.3|18673.3|18661.3|1
1729090550000|2024-10-16 14:55:50|18672.3|18660.3|18670.8|18658.8|18672.3|18660.3|18670.8|18658.8|2
1729090560000|2024-10-16 14:56:00|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|1
1729090570000|2024-10-16 14:56:10|18667.9|18655.9|18665.8|18653.8|18667.9|18655.9|18665.8|18653.8|6
1729090580000|2024-10-16 14:56:20|18664.5|18652.5|18664.5|18652.5|18664.5|18652.5|18664.5|18652.5|5
1729090590000|2024-10-16 14:56:30|18663.6|18651.6|18664.5|18652.5|18664.5|18652.5|18663.6|18651.6|5
1729090600000|2024-10-16 14:56:40|18665.8|18653.8|18669.5|18657.5|18669.8|18657.8|18665.8|18653.8|6
1729090610000|2024-10-16 14:56:50|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|2
1729090630000|2024-10-16 14:57:10|18670.2|18658.2|18670.4|18658.4|18673.9|18661.9|18670.1|18658.1|13
1729090640000|2024-10-16 14:57:20|18670.1|18658.1|18670.1|18658.1|18670.1|18658.1|18667.9|18655.9|4
1729090650000|2024-10-16 14:57:30|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|11
1729090670000|2024-10-16 14:57:50|18672.6|18660.6|18672.3|18660.3|18672.6|18660.6|18671.4|18659.4|1
1729090680000|2024-10-16 14:58:00|18672.6|18660.6|18671.4|18659.4|18672.6|18660.6|18670.4|18658.4|3
1729090690000|2024-10-16 14:58:10|18672.6|18660.6|18670.1|18658.1|18672.6|18660.6|18670.1|18658.1|1
1729090700000|2024-10-16 14:58:20|18669.8|18657.8|18667.9|18655.9|18669.8|18657.8|18667.9|18655.9|6
1729090710000|2024-10-16 14:58:30|18667.6|18655.6|18661.7|18649.7|18667.6|18655.6|18661.7|18649.7|5
1729090720000|2024-10-16 14:58:40|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|18661.7|18649.7|3
1729090740000|2024-10-16 14:59:00|||||||||3
1729090750000|2024-10-16 14:59:10|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|0
1729090760000|2024-10-16 14:59:20|18662.6|18650.6|18665.1|18653.1|18666.4|18654.4|18662.6|18650.6|6
1729090770000|2024-10-16 14:59:30|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|7
1729090780000|2024-10-16 14:59:40|18665.1|18653.1|18665.1|18653.1|18665.4|18653.4|18664.8|18652.8|5
1729090790000|2024-10-16 14:59:50|18667.6|18655.6|18668.9|18656.9|18668.9|18656.9|18665.1|18653.1|5
1729090800000|2024-10-16 15:00:00|18669.8|18657.8|18672.6|18660.6|18672.6|18660.6|18669.5|18657.5|10
1729090810000|2024-10-16 15:00:10|18673.3|18661.3|18673.9|18661.9|18674.8|18662.8|18673.3|18661.3|4
1729090820000|2024-10-16 15:00:20|18672.9|18660.9|18669.8|18657.8|18673.9|18661.9|18669.8|18657.8|7
1729090830000|2024-10-16 15:00:30|18670.2|18658.2|18673.6|18661.6|18673.6|18661.6|18670.2|18658.2|4
1729090840000|2024-10-16 15:00:40|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|2
1729090850000|2024-10-16 15:00:50|18675.8|18663.8|18678.3|18666.3|18678.6|18666.6|18675.8|18663.8|6
1729090860000|2024-10-16 15:01:00|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|2
1729090870000|2024-10-16 15:01:10|18680.8|18668.8|18683.6|18671.6|18683.9|18671.9|18680.8|18668.8|4
1729090880000|2024-10-16 15:01:20|18679.5|18667.5|18682|18670|18682|18670|18679.5|18667.5|2
1729090890000|2024-10-16 15:01:30|18682.9|18670.9|18679.5|18667.5|18683.9|18671.9|18679.5|18667.5|9
1729090900000|2024-10-16 15:01:40|18678.9|18666.9|18678.9|18666.9|18679.5|18667.5|18677.9|18665.9|2
1729090910000|2024-10-16 15:01:50|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18676.4|18664.4|7
1729090920000|2024-10-16 15:02:00|18676.4|18664.4|18677.6|18665.6|18678.9|18666.9|18676.4|18664.4|6
1729090930000|2024-10-16 15:02:10|||||||||6
1729090950000|2024-10-16 15:02:30|18678.3|18666.3|18677.6|18665.6|18678.3|18666.3|18677.6|18665.6|4
1729090960000|2024-10-16 15:02:40|18678.3|18666.3|18678.3|18666.3|18678.3|18666.3|18678.3|18666.3|1
1729090970000|2024-10-16 15:02:50|18680.1|18668.1|18680.4|18668.4|18680.4|18668.4|18679.5|18667.5|16
1729090980000|2024-10-16 15:03:00|18679.2|18667.2|18680.1|18668.1|18680.1|18668.1|18679.2|18667.2|1
1729090990000|2024-10-16 15:03:10|18678.3|18666.3|18677.9|18665.9|18678.9|18666.9|18677.9|18665.9|0
1729091010000|2024-10-16 15:03:30|18676.7|18664.7|18677.6|18665.6|18677.6|18665.6|18676.7|18664.7|1
1729091060000|2024-10-16 15:04:20|18676.7|18664.7|18676.7|18664.7|18676.7|18664.7|18676.7|18664.7|2
1729091070000|2024-10-16 15:04:30|18675.8|18663.8|18676.7|18664.7|18676.7|18664.7|18675.8|18663.8|8
1729091080000|2024-10-16 15:04:40|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|18676.7|18664.7|2
1729091090000|2024-10-16 15:04:50|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|0
1729091100000|2024-10-16 15:05:00|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|5
1729091110000|2024-10-16 15:05:10|18677.9|18665.9|18677.6|18665.6|18677.9|18665.9|18677.6|18665.6|1
1729091120000|2024-10-16 15:05:20|18676.7|18664.7|18680.1|18668.1|18680.1|18668.1|18676.7|18664.7|9
1729091130000|2024-10-16 15:05:30|18679.2|18667.2|18680.1|18668.1|18680.1|18668.1|18679.2|18667.2|1
1729091140000|2024-10-16 15:05:40|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|4
1729091150000|2024-10-16 15:05:50|18682.6|18670.6|18682.6|18670.6|18682.6|18670.6|18682.6|18670.6|0
1729091160000|2024-10-16 15:06:00|18682.9|18670.9|18682.6|18670.6|18685.1|18673.1|18682.6|18670.6|3
1729091180000|2024-10-16 15:06:20|||||||||1
1729091200000|2024-10-16 15:06:40|18677.9|18665.9|18678.3|18666.3|18678.3|18666.3|18677.3|18665.3|5
1729091210000|2024-10-16 15:06:50|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|18677.3|18665.3|4
1729091220000|2024-10-16 15:07:00|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|4
1729091230000|2024-10-16 15:07:10|18677.6|18665.6|18679.2|18667.2|18679.2|18667.2|18677.6|18665.6|5
1729091240000|2024-10-16 15:07:20|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|18679.2|18667.2|1
1729091250000|2024-10-16 15:07:30|18681.4|18669.4|18680.4|18668.4|18681.4|18669.4|18680.4|18668.4|2
1729091260000|2024-10-16 15:07:40|18680.1|18668.1|18677.9|18665.9|18680.1|18668.1|18677.9|18665.9|3
1729091280000|2024-10-16 15:08:00|18677.6|18665.6|18676.4|18664.4|18677.6|18665.6|18675.1|18663.1|6
1729091300000|2024-10-16 15:08:20|18675.1|18663.1|18672.6|18660.6|18675.1|18663.1|18672.6|18660.6|2
1729091340000|2024-10-16 15:09:00|18674.8|18662.8|18677.6|18665.6|18678.2|18666.2|18674.8|18662.8|2
1729091350000|2024-10-16 15:09:10|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|1
1729091360000|2024-10-16 15:09:20|18673.2|18661.2|18669.8|18657.8|18673.2|18661.2|18669.8|18657.8|9
1729091370000|2024-10-16 15:09:30|18668.6|18656.6|18670.1|18658.1|18670.1|18658.1|18667.6|18655.6|14
1729091380000|2024-10-16 15:09:40|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|5
1729091400000|2024-10-16 15:10:00|18670.5|18658.5|18672.6|18660.6|18672.6|18660.6|18670.5|18658.5|5
1729091410000|2024-10-16 15:10:10|18671.7|18659.7|18671.4|18659.4|18671.7|18659.7|18671.4|18659.4|1
1729091420000|2024-10-16 15:10:20|18672.3|18660.3|18672.6|18660.6|18672.6|18660.6|18672.3|18660.3|1
1729091440000|2024-10-16 15:10:40|18675.1|18663.1|18678|18666|18680.5|18668.5|18675.1|18663.1|10
1729091460000|2024-10-16 15:11:00|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|3
1729091470000|2024-10-16 15:11:10|18679.2|18667.2|18680.5|18668.5|18680.5|18668.5|18679.2|18667.2|2
1729091490000|2024-10-16 15:11:30|18679.5|18667.5|18676.4|18664.4|18679.5|18667.5|18676.4|18664.4|1
1729091500000|2024-10-16 15:11:40|18676.7|18664.7|18675.5|18663.5|18676.7|18664.7|18675.5|18663.5|2
1729091510000|2024-10-16 15:11:50|18673|18661|18673|18661|18673|18661|18673|18661|1
1729091520000|2024-10-16 15:12:00|||||||||5
1729091530000|2024-10-16 15:12:10|18675.1|18663.1|18672.6|18660.6|18675.1|18663.1|18672.6|18660.6|8
1729091550000|2024-10-16 15:12:30|18670.1|18658.1|18669.8|18657.8|18670.7|18658.7|18669.8|18657.8|20
1729091580000|2024-10-16 15:13:00|18671.7|18659.7|18672.3|18660.3|18673.2|18661.2|18671.7|18659.7|5
1729091590000|2024-10-16 15:13:10|18672|18660|18658.9|18646.9|18672|18660|18656.4|18644.4|14
1729091600000|2024-10-16 15:13:20|18657.6|18645.6|18658.9|18646.9|18658.9|18646.9|18657.6|18645.6|0
1729091610000|2024-10-16 15:13:30|18657.6|18645.6|18656.4|18644.4|18658.5|18646.5|18656.4|18644.4|8
1729091620000|2024-10-16 15:13:40|18657.3|18645.3|18656.4|18644.4|18657.3|18645.3|18656.4|18644.4|2
1729091630000|2024-10-16 15:13:50|18656.7|18644.7|18652|18640|18657.6|18645.6|18652|18640|9
1729091640000|2024-10-16 15:14:00|18651.4|18639.4|18649.2|18637.2|18651.4|18639.4|18649.2|18637.2|8
1729091650000|2024-10-16 15:14:10|18651|18639|18650.7|18638.7|18655.1|18643.1|18650.1|18638.1|15
1729091660000|2024-10-16 15:14:20|18648.9|18636.9|18648.5|18636.5|18650.7|18638.7|18648.5|18636.5|15
1729091670000|2024-10-16 15:14:30|18648.9|18636.9|18648.5|18636.5|18648.9|18636.9|18648.5|18636.5|2
1729091680000|2024-10-16 15:14:40|18651|18639|18653.2|18641.2|18653.5|18641.5|18651|18639|4
1729091690000|2024-10-16 15:14:50|18652|18640|18653.5|18641.5|18653.5|18641.5|18652|18640|5
1729091700000|2024-10-16 15:15:00|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|1
1729091710000|2024-10-16 15:15:10|18656|18644|18656|18644|18656|18644|18656|18644|2
1729091750000|2024-10-16 15:15:50|18657.6|18645.6|18653.9|18641.9|18657.6|18645.6|18653.9|18641.9|4
1729091770000|2024-10-16 15:16:10|18654.2|18642.2|18653.5|18641.5|18655.1|18643.1|18653.5|18641.5|1
1729091780000|2024-10-16 15:16:20|18652.6|18640.6|18651.7|18639.7|18652.6|18640.6|18651.7|18639.7|8
1729091790000|2024-10-16 15:16:30|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|0
1729091800000|2024-10-16 15:16:40|18651|18639|18648.5|18636.5|18651|18639|18648.5|18636.5|1
1729091810000|2024-10-16 15:16:50|18649.2|18637.2|18648.5|18636.5|18649.2|18637.2|18648.5|18636.5|0
1729091820000|2024-10-16 15:17:00|18647.6|18635.6|18648.5|18636.5|18648.5|18636.5|18647.6|18635.6|4
1729091830000|2024-10-16 15:17:10|18640.7|18628.7|18640.7|18628.7|18640.7|18628.7|18640.7|18628.7|5
1729091840000|2024-10-16 15:17:20|18640.4|18628.4|18640.4|18628.4|18640.4|18628.4|18640.4|18628.4|2
1729091850000|2024-10-16 15:17:30|18642.3|18630.3|18646.6|18634.6|18647.6|18635.6|18642.3|18630.3|35
1729091860000|2024-10-16 15:17:40|18645.7|18633.7|18643.8|18631.8|18645.7|18633.7|18643.8|18631.8|4
1729091870000|2024-10-16 15:17:50|18644.5|18632.5|18644.1|18632.1|18644.5|18632.5|18642.9|18630.9|3
1729091880000|2024-10-16 15:18:00|18644.5|18632.5|18641.3|18629.3|18644.5|18632.5|18640.4|18628.4|7
1729091890000|2024-10-16 15:18:10|18640.4|18628.4|18641.6|18629.6|18641.6|18629.6|18640.4|18628.4|3
1729091900000|2024-10-16 15:18:20|18641.3|18629.3|18640.4|18628.4|18641.3|18629.3|18640.4|18628.4|0
1729091910000|2024-10-16 15:18:30|18640.1|18628.1|18640.1|18628.1|18640.4|18628.4|18640.1|18628.1|0
1729091920000|2024-10-16 15:18:40|||||||||5
1729091930000|2024-10-16 15:18:50|18638.2|18626.2|18642.9|18630.9|18642.9|18630.9|18637.9|18625.9|10
1729091940000|2024-10-16 15:19:00|18644.5|18632.5|18647|18635|18647|18635|18644.5|18632.5|4
1729091950000|2024-10-16 15:19:10|18645.4|18633.4|18645.4|18633.4|18645.4|18633.4|18645.4|18633.4|5
1729091960000|2024-10-16 15:19:20|18646.3|18634.3|18647|18635|18647|18635|18646.3|18634.3|1
1729091980000|2024-10-16 15:19:40|18646.6|18634.6|18652.9|18640.9|18655.4|18643.4|18645.7|18633.7|9
1729091990000|2024-10-16 15:19:50|18653.2|18641.2|18649.5|18637.5|18653.5|18641.5|18648.5|18636.5|10
1729092000000|2024-10-16 15:20:00|18648.5|18636.5|18648.2|18636.2|18648.5|18636.5|18648.2|18636.2|2
1729092010000|2024-10-16 15:20:10|18648.5|18636.5|18649.5|18637.5|18651.4|18639.4|18648.5|18636.5|6
1729092020000|2024-10-16 15:20:20|18648.5|18636.5|18647|18635|18648.5|18636.5|18647|18635|6
1729092040000|2024-10-16 15:20:40|18647.3|18635.3|18647.9|18635.9|18648.2|18636.2|18646|18634|6
1729092050000|2024-10-16 15:20:50|18649.1|18637.1|18654.1|18642.1|18654.1|18642.1|18648.8|18636.8|3
1729092060000|2024-10-16 15:21:00|18652.9|18640.9|18654.8|18642.8|18654.8|18642.8|18652.9|18640.9|5
1729092070000|2024-10-16 15:21:10|18652.9|18640.9|18653.8|18641.8|18653.8|18641.8|18652.9|18640.9|0
1729092080000|2024-10-16 15:21:20|18660.4|18648.4|18660.4|18648.4|18660.4|18648.4|18660.4|18648.4|1
1729092090000|2024-10-16 15:21:30|18660.1|18648.1|18660.4|18648.4|18660.4|18648.4|18660.1|18648.1|9
1729092100000|2024-10-16 15:21:40|18659.1|18647.1|18670.1|18658.1|18670.1|18658.1|18659.1|18647.1|38
1729092110000|2024-10-16 15:21:50|18670.4|18658.4|18671.3|18659.3|18671.6|18659.6|18670.4|18658.4|6
1729092120000|2024-10-16 15:22:00|18664.5|18652.5|18662.9|18650.9|18664.5|18652.5|18662.6|18650.6|86
1729092130000|2024-10-16 15:22:10|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|6
1729092140000|2024-10-16 15:22:20|18662.9|18650.9|18672.3|18660.3|18672.3|18660.3|18662.9|18650.9|19
1729092150000|2024-10-16 15:22:30|||||||||1
1729092160000|2024-10-16 15:22:40|18671.3|18659.3|18671.3|18659.3|18671.3|18659.3|18671.3|18659.3|32
1729092170000|2024-10-16 15:22:50|||||||||1
1729092180000|2024-10-16 15:23:00|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|18671.3|18659.3|0
1729092190000|2024-10-16 15:23:10|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|7
1729092210000|2024-10-16 15:23:30|||||||||2
1729092230000|2024-10-16 15:23:50|18678.8|18666.8|18685.7|18673.7|18685.7|18673.7|18678.8|18666.8|91
1729092240000|2024-10-16 15:24:00|18686|18674|18693.2|18681.2|18693.2|18681.2|18685.7|18673.7|4
1729092250000|2024-10-16 15:24:10|18692.3|18680.3|18690.4|18678.4|18693.5|18681.5|18690.4|18678.4|6
1729092260000|2024-10-16 15:24:20|18691.3|18679.3|18693.5|18681.5|18693.5|18681.5|18691.3|18679.3|5
1729092270000|2024-10-16 15:24:30|18693.8|18681.8|18692.3|18680.3|18693.8|18681.8|18692.3|18680.3|0
1729092280000|2024-10-16 15:24:40|18694.1|18682.1|18694.8|18682.8|18695.4|18683.4|18694.1|18682.1|7
1729092290000|2024-10-16 15:24:50|18695.7|18683.7|18697.3|18685.3|18697.3|18685.3|18695.7|18683.7|1
1729092300000|2024-10-16 15:25:00|18695.7|18683.7|18699.8|18687.8|18699.8|18687.8|18694.8|18682.8|8
1729092310000|2024-10-16 15:25:10|18700.7|18688.7|18693.5|18681.5|18700.7|18688.7|18693.5|18681.5|17
1729092320000|2024-10-16 15:25:20|18694.4|18682.4|18687.3|18675.3|18694.4|18682.4|18687.3|18675.3|18
1729092330000|2024-10-16 15:25:30|18686.3|18674.3|18687.9|18675.9|18687.9|18675.9|18686.3|18674.3|3
1729092340000|2024-10-16 15:25:40|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|1
1729092360000|2024-10-16 15:26:00|18685.4|18673.4|18687.6|18675.6|18687.6|18675.6|18685.4|18673.4|5
1729092380000|2024-10-16 15:26:20|18687.9|18675.9|18686.3|18674.3|18687.9|18675.9|18686.3|18674.3|3
1729092400000|2024-10-16 15:26:40|||||||||2
1729092410000|2024-10-16 15:26:50|18687.9|18675.9|18687.9|18675.9|18687.9|18675.9|18687.9|18675.9|6
1729092420000|2024-10-16 15:27:00|18688.2|18676.2|18682.9|18670.9|18688.2|18676.2|18682.9|18670.9|5
1729092430000|2024-10-16 15:27:10|18676.6|18664.6|18677.3|18665.3|18678.8|18666.8|18676.3|18664.3|11
1729092440000|2024-10-16 15:27:20|||||||||2
1729092460000|2024-10-16 15:27:40|18676.9|18664.9|18678.2|18666.2|18678.5|18666.5|18676.9|18664.9|4
1729092470000|2024-10-16 15:27:50|18679.4|18667.4|18679.4|18667.4|18679.4|18667.4|18679.4|18667.4|1
1729092480000|2024-10-16 15:28:00|18677.6|18665.6|18678.5|18666.5|18678.5|18666.5|18677.3|18665.3|2
1729092490000|2024-10-16 15:28:10|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|1
1729092510000|2024-10-16 15:28:30|18680.1|18668.1|18676.6|18664.6|18680.1|18668.1|18676.6|18664.6|2
1729092520000|2024-10-16 15:28:40|18675.7|18663.7|18676.6|18664.6|18677.6|18665.6|18675.7|18663.7|3
1729092530000|2024-10-16 15:28:50|18677.6|18665.6|18678.8|18666.8|18678.8|18666.8|18677.6|18665.6|6
1729092540000|2024-10-16 15:29:00|18679.8|18667.8|18678.5|18666.5|18679.8|18667.8|18678.5|18666.5|2
1729092550000|2024-10-16 15:29:10|18678.8|18666.8|18677.6|18665.6|18678.8|18666.8|18677.6|18665.6|0
1729092560000|2024-10-16 15:29:20|18678.5|18666.5|18678.5|18666.5|18678.5|18666.5|18678.5|18666.5|1
1729092570000|2024-10-16 15:29:30|18680.1|18668.1|18679.8|18667.8|18680.1|18668.1|18679.8|18667.8|0
1729092580000|2024-10-16 15:29:40|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|18679.8|18667.8|1
1729092590000|2024-10-16 15:29:50|18678.5|18666.5|18680.1|18668.1|18680.1|18668.1|18678.5|18666.5|2
1729092600000|2024-10-16 15:30:00|18681.9|18669.9|18682.6|18670.6|18682.6|18670.6|18681.9|18669.9|8
1729092610000|2024-10-16 15:30:10|18681.3|18669.3|18679.8|18667.8|18681.3|18669.3|18679.8|18667.8|2
1729092620000|2024-10-16 15:30:20|18680.1|18668.1|18677.6|18665.6|18680.1|18668.1|18677.6|18665.6|4
1729092640000|2024-10-16 15:30:40|||||||||1
1729092650000|2024-10-16 15:30:50|18675.1|18663.1|18675.4|18663.4|18675.4|18663.4|18675.1|18663.1|3
1729092660000|2024-10-16 15:31:00|18677.6|18665.6|18684.8|18672.8|18685.4|18673.4|18677.6|18665.6|9
1729092670000|2024-10-16 15:31:10|18685.1|18673.1|18682.3|18670.3|18685.1|18673.1|18682.3|18670.3|10
1729092680000|2024-10-16 15:31:20|18681.3|18669.3|18682.9|18670.9|18682.9|18670.9|18680.1|18668.1|9
1729092690000|2024-10-16 15:31:30|18683.8|18671.8|18680.1|18668.1|18683.8|18671.8|18679.8|18667.8|4
1729092700000|2024-10-16 15:31:40|18679.8|18667.8|18677.9|18665.9|18679.8|18667.8|18677.9|18665.9|1
1729092710000|2024-10-16 15:31:50|18678.8|18666.8|18677.3|18665.3|18678.8|18666.8|18677.3|18665.3|3
1729092720000|2024-10-16 15:32:00|18676.3|18664.3|18677.9|18665.9|18677.9|18665.9|18675.4|18663.4|10
1729092730000|2024-10-16 15:32:10|18679.8|18667.8|18679.8|18667.8|18679.8|18667.8|18678.8|18666.8|4
1729092740000|2024-10-16 15:32:20|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|1
1729092750000|2024-10-16 15:32:30|18678.5|18666.5|18677.6|18665.6|18678.5|18666.5|18677.6|18665.6|0
1729092760000|2024-10-16 15:32:40|18676|18664|18676|18664|18676|18664|18675.1|18663.1|3
1729092770000|2024-10-16 15:32:50|18675.1|18663.1|18677.6|18665.6|18677.6|18665.6|18674.8|18662.8|9
1729092780000|2024-10-16 15:33:00|18677.3|18665.3|18677.6|18665.6|18677.6|18665.6|18677.3|18665.3|0
1729092800000|2024-10-16 15:33:20|||||||||1
1729092810000|2024-10-16 15:33:30|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|6
1729092820000|2024-10-16 15:33:40|18685.1|18673.1|18685.1|18673.1|18685.1|18673.1|18685.1|18673.1|3
1729092830000|2024-10-16 15:33:50|||||||||1
1729092840000|2024-10-16 15:34:00|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|5
1729092850000|2024-10-16 15:34:10|18687.6|18675.6|18687.6|18675.6|18687.6|18675.6|18687.6|18675.6|5
1729092860000|2024-10-16 15:34:20|18685.4|18673.4|18685.1|18673.1|18685.4|18673.4|18684.8|18672.8|5
1729092870000|2024-10-16 15:34:30|||||||||1
1729092900000|2024-10-16 15:35:00|18687.6|18675.6|18690.1|18678.1|18690.1|18678.1|18687.6|18675.6|8
1729092920000|2024-10-16 15:35:20|18691.9|18679.9|18691.9|18679.9|18691.9|18679.9|18691.9|18679.9|6
1729092930000|2024-10-16 15:35:30|18690.1|18678.1|18688.2|18676.2|18690.1|18678.1|18688.2|18676.2|7
1729092960000|2024-10-16 15:36:00|18687.3|18675.3|18688.2|18676.2|18688.2|18676.2|18687.3|18675.3|2
1729092980000|2024-10-16 15:36:20|||||||||1
1729092990000|2024-10-16 15:36:30|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|0
1729093000000|2024-10-16 15:36:40|18687.9|18675.9|18690.1|18678.1|18690.1|18678.1|18687.9|18675.9|10
1729093010000|2024-10-16 15:36:50|18691|18679|18690.1|18678.1|18691|18679|18690.1|18678.1|1
1729093030000|2024-10-16 15:37:10|18689.8|18677.8|18692.3|18680.3|18692.3|18680.3|18687.3|18675.3|13
1729093040000|2024-10-16 15:37:20|18688.8|18676.8|18689.8|18677.8|18690.7|18678.7|18688.8|18676.8|5
1729093050000|2024-10-16 15:37:30|18688.5|18676.5|18687.3|18675.3|18688.5|18676.5|18687.3|18675.3|2
1729093060000|2024-10-16 15:37:40|18688.2|18676.2|18688.2|18676.2|18688.2|18676.2|18688.2|18676.2|3
1729093070000|2024-10-16 15:37:50|18687.3|18675.3|18685.1|18673.1|18687.3|18675.3|18683.8|18671.8|3
1729093080000|2024-10-16 15:38:00|18685.7|18673.7|18688.8|18676.8|18688.8|18676.8|18685.7|18673.7|13
1729093090000|2024-10-16 15:38:10|18690.1|18678.1|18693.2|18681.2|18693.5|18681.5|18690.1|18678.1|3
1729093110000|2024-10-16 15:38:30|18694.1|18682.1|18687.3|18675.3|18694.1|18682.1|18687.3|18675.3|13
1729093130000|2024-10-16 15:38:50|18687.6|18675.6|18687.6|18675.6|18687.6|18675.6|18687.6|18675.6|0
1729093140000|2024-10-16 15:39:00|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|0
1729093150000|2024-10-16 15:39:10|18684.8|18672.8|18686.6|18674.6|18686.6|18674.6|18684.8|18672.8|9
1729093160000|2024-10-16 15:39:20|18686.9|18674.9|18684.8|18672.8|18686.9|18674.9|18684.8|18672.8|3
1729093190000|2024-10-16 15:39:50|||||||||3
1729093200000|2024-10-16 15:40:00|||||||||5
1729093220000|2024-10-16 15:40:20|18685.1|18673.1|18684.8|18672.8|18685.1|18673.1|18684.8|18672.8|0
1729093230000|2024-10-16 15:40:30|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|18681.3|18669.3|6
1729093240000|2024-10-16 15:40:40|18681.3|18669.3|18680.1|18668.1|18681.3|18669.3|18680.1|18668.1|1
1729093250000|2024-10-16 15:40:50|18679.8|18667.8|18675.4|18663.4|18679.8|18667.8|18675.4|18663.4|5
1729093260000|2024-10-16 15:41:00|18675.1|18663.1|18669.8|18657.8|18675.1|18663.1|18669.8|18657.8|6
1729093270000|2024-10-16 15:41:10|18671|18659|18667.3|18655.3|18671.9|18659.9|18667.3|18655.3|7
1729093300000|2024-10-16 15:41:40|18667.6|18655.6|18667.6|18655.6|18667.6|18655.6|18667.6|18655.6|0
1729093320000|2024-10-16 15:42:00|18665.1|18653.1|18665.1|18653.1|18665.1|18653.1|18663.2|18651.2|18
1729093330000|2024-10-16 15:42:10|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|2
1729093340000|2024-10-16 15:42:20|18660.7|18648.7|18656.7|18644.7|18660.7|18648.7|18656.3|18644.3|13
1729093350000|2024-10-16 15:42:30|18656.3|18644.3|18656.7|18644.7|18656.7|18644.7|18655.4|18643.4|5
1729093360000|2024-10-16 15:42:40|18656.3|18644.3|18650.4|18638.4|18658.8|18646.8|18650.4|18638.4|20
1729093370000|2024-10-16 15:42:50|18650.1|18638.1|18647.9|18635.9|18650.1|18638.1|18647.9|18635.9|3
1729093380000|2024-10-16 15:43:00|18648.5|18636.5|18648.5|18636.5|18648.5|18636.5|18648.5|18636.5|1
1729093390000|2024-10-16 15:43:10|18650.7|18638.7|18651.3|18639.3|18651.3|18639.3|18650.4|18638.4|9
1729093400000|2024-10-16 15:43:20|18652.6|18640.6|18651.7|18639.7|18652.6|18640.6|18650.7|18638.7|5
1729093410000|2024-10-16 15:43:30|18650.7|18638.7|18650.4|18638.4|18650.7|18638.7|18650.4|18638.4|8
1729093420000|2024-10-16 15:43:40|18654.2|18642.2|18652.9|18640.9|18655.1|18643.1|18652.9|18640.9|5
1729093430000|2024-10-16 15:43:50|18651.3|18639.3|18652|18640|18652|18640|18651.3|18639.3|3
1729093440000|2024-10-16 15:44:00|18651|18639|18654.5|18642.5|18654.5|18642.5|18650.4|18638.4|11
1729093450000|2024-10-16 15:44:10|18657|18645|18655.4|18643.4|18657|18645|18652.9|18640.9|14
1729093460000|2024-10-16 15:44:20|18656.3|18644.3|18658.8|18646.8|18658.8|18646.8|18655.4|18643.4|13
1729093470000|2024-10-16 15:44:30|18660.1|18648.1|18662.9|18650.9|18662.9|18650.9|18660.1|18648.1|5
1729093480000|2024-10-16 15:44:40|18662.6|18650.6|18662.9|18650.9|18662.9|18650.9|18660.4|18648.4|12
1729093490000|2024-10-16 15:44:50|18662|18650|18660.7|18648.7|18662.9|18650.9|18660.7|18648.7|2
1729093500000|2024-10-16 15:45:00|18660.4|18648.4|18662.9|18650.9|18662.9|18650.9|18657.9|18645.9|15
1729093510000|2024-10-16 15:45:10|18660.7|18648.7|18662.6|18650.6|18662.6|18650.6|18660.4|18648.4|6
1729093520000|2024-10-16 15:45:20|18661.7|18649.7|18662.9|18650.9|18662.9|18650.9|18660.4|18648.4|2
1729093540000|2024-10-16 15:45:40|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|5
1729093550000|2024-10-16 15:45:50|18657.9|18645.9|18660.1|18648.1|18662|18650|18657.9|18645.9|13
1729093560000|2024-10-16 15:46:00|18660.7|18648.7|18658.6|18646.6|18660.7|18648.7|18658.6|18646.6|2
1729093600000|2024-10-16 15:46:40|18656.4|18644.4|18656.4|18644.4|18656.4|18644.4|18656.4|18644.4|6
1729093610000|2024-10-16 15:46:50|18657.6|18645.6|18658.6|18646.6|18658.6|18646.6|18657.6|18645.6|1
1729093620000|2024-10-16 15:47:00|18657.6|18645.6|18661.1|18649.1|18661.1|18649.1|18657.6|18645.6|3
1729093630000|2024-10-16 15:47:10|18661.4|18649.4|18668.9|18656.9|18669.8|18657.8|18661.4|18649.4|15
1729093640000|2024-10-16 15:47:20|18668.2|18656.2|18664.8|18652.8|18668.2|18656.2|18664.8|18652.8|6
1729093650000|2024-10-16 15:47:30|18663.2|18651.2|18660.7|18648.7|18663.2|18651.2|18660.7|18648.7|8
1729093660000|2024-10-16 15:47:40|18659.5|18647.5|18666.3|18654.3|18666.3|18654.3|18659.5|18647.5|14
1729093670000|2024-10-16 15:47:50|18663.8|18651.8|18664.5|18652.5|18664.5|18652.5|18663.8|18651.8|4
1729093680000|2024-10-16 15:48:00|18664.2|18652.2|18663.2|18651.2|18664.2|18652.2|18663.2|18651.2|2
1729093690000|2024-10-16 15:48:10|18664.2|18652.2|18662.9|18650.9|18664.2|18652.2|18662.9|18650.9|0
1729093700000|2024-10-16 15:48:20|18662|18650|18662.9|18650.9|18662.9|18650.9|18662|18650|4
1729093710000|2024-10-16 15:48:30|18662|18650|18662|18650|18662|18650|18662|18650|1
1729093720000|2024-10-16 15:48:40|18662.9|18650.9|18660.4|18648.4|18662.9|18650.9|18660.4|18648.4|9
1729093730000|2024-10-16 15:48:50|18661.3|18649.3|18660.4|18648.4|18661.3|18649.3|18660.4|18648.4|0
1729093740000|2024-10-16 15:49:00|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|1
1729093750000|2024-10-16 15:49:10|18662|18650|18660.7|18648.7|18662|18650|18660.7|18648.7|0
1729093760000|2024-10-16 15:49:20|18660.4|18648.4|18660.4|18648.4|18660.4|18648.4|18657.9|18645.9|2
1729093770000|2024-10-16 15:49:30|||||||||1
1729093780000|2024-10-16 15:49:40|18660.1|18648.1|18662.9|18650.9|18662.9|18650.9|18658.6|18646.6|6
1729093790000|2024-10-16 15:49:50|18662|18650|18660.7|18648.7|18662|18650|18660.7|18648.7|1
1729093810000|2024-10-16 15:50:10|||||||||1
1729093820000|2024-10-16 15:50:20|18661.1|18649.1|18658.9|18646.9|18661.1|18649.1|18658.6|18646.6|3
1729093830000|2024-10-16 15:50:30|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|0
1729093840000|2024-10-16 15:50:40|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|3
1729093850000|2024-10-16 15:50:50|18658.9|18646.9|18656.4|18644.4|18658.9|18646.9|18656.4|18644.4|1
1729093860000|2024-10-16 15:51:00|||||||||1
1729093870000|2024-10-16 15:51:10|18654.2|18642.2|18655.1|18643.1|18655.1|18643.1|18653.9|18641.9|7
1729093890000|2024-10-16 15:51:30|18653.6|18641.6|18653.6|18641.6|18653.9|18641.9|18653.6|18641.6|0
1729093900000|2024-10-16 15:51:40|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|5
1729093910000|2024-10-16 15:51:50|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|1
1729093920000|2024-10-16 15:52:00|18655.1|18643.1|18654.8|18642.8|18656.1|18644.1|18653.9|18641.9|6
1729093930000|2024-10-16 15:52:10|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|0
1729093940000|2024-10-16 15:52:20|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|4
1729093950000|2024-10-16 15:52:30|18655.1|18643.1|18655.1|18643.1|18655.1|18643.1|18654.8|18642.8|7
1729093960000|2024-10-16 15:52:40|18656.1|18644.1|18653.9|18641.9|18656.4|18644.4|18653.6|18641.6|0
1729093970000|2024-10-16 15:52:50|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|1
1729093990000|2024-10-16 15:53:10|18652.3|18640.3|18652.6|18640.6|18653.6|18641.6|18651.7|18639.7|4
1729094000000|2024-10-16 15:53:20|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|0
1729094010000|2024-10-16 15:53:30|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|1
1729094020000|2024-10-16 15:53:40|18656.1|18644.1|18656.4|18644.4|18656.4|18644.4|18656.1|18644.1|4
1729094030000|2024-10-16 15:53:50|18657.3|18645.3|18657.3|18645.3|18658.6|18646.6|18657.3|18645.3|7
1729094040000|2024-10-16 15:54:00|18658.6|18646.6|18657.3|18645.3|18658.6|18646.6|18657.3|18645.3|1
1729094050000|2024-10-16 15:54:10|18656.4|18644.4|18657.3|18645.3|18657.6|18645.6|18656.4|18644.4|2
1729094060000|2024-10-16 15:54:20|18658.2|18646.2|18657.3|18645.3|18658.2|18646.2|18657.3|18645.3|0
1729094070000|2024-10-16 15:54:30|18654.5|18642.5|18653.6|18641.6|18654.5|18642.5|18653.6|18641.6|5
1729094080000|2024-10-16 15:54:40|18652.3|18640.3|18652.3|18640.3|18653.2|18641.2|18652.3|18640.3|3
1729094090000|2024-10-16 15:54:50|18653.2|18641.2|18653.6|18641.6|18653.6|18641.6|18653.2|18641.2|3
1729094100000|2024-10-16 15:55:00|18655.7|18643.7|18654.5|18642.5|18655.7|18643.7|18654.5|18642.5|4
1729094110000|2024-10-16 15:55:10|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|6
1729094120000|2024-10-16 15:55:20|18657.6|18645.6|18658.6|18646.6|18658.6|18646.6|18657.6|18645.6|5
1729094140000|2024-10-16 15:55:40|18659.8|18647.8|18658.6|18646.6|18659.8|18647.8|18658.6|18646.6|1
1729094150000|2024-10-16 15:55:50|18659.5|18647.5|18658.2|18646.2|18659.5|18647.5|18658.2|18646.2|1
1729094160000|2024-10-16 15:56:00|18658.9|18646.9|18659.8|18647.8|18659.8|18647.8|18658.9|18646.9|3
1729094170000|2024-10-16 15:56:10|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|0
1729094180000|2024-10-16 15:56:20|18659.5|18647.5|18663.9|18651.9|18663.9|18651.9|18659.5|18647.5|4
1729094210000|2024-10-16 15:56:50|18663.6|18651.6|18658.6|18646.6|18663.6|18651.6|18658.6|18646.6|12
1729094220000|2024-10-16 15:57:00|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|5
1729094230000|2024-10-16 15:57:10|18661.1|18649.1|18662.6|18650.6|18662.6|18650.6|18660.1|18648.1|4
1729094240000|2024-10-16 15:57:20|18662.3|18650.3|18661.4|18649.4|18662.3|18650.3|18661.4|18649.4|1
1729094250000|2024-10-16 15:57:30|18662.3|18650.3|18682.9|18670.9|18682.9|18670.9|18662.3|18650.3|24
1729094260000|2024-10-16 15:57:40|18682.6|18670.6|18686|18674|18686.3|18674.3|18680.7|18668.7|4
1729094270000|2024-10-16 15:57:50|18686.3|18674.3|18688.8|18676.8|18688.8|18676.8|18686.3|18674.3|14
1729094280000|2024-10-16 15:58:00|18687.6|18675.6|18688.8|18676.8|18688.8|18676.8|18687.6|18675.6|8
1729094290000|2024-10-16 15:58:10|18689.8|18677.8|18690.1|18678.1|18690.1|18678.1|18689.8|18677.8|2
1729094320000|2024-10-16 15:58:40|18689.8|18677.8|18690.1|18678.1|18690.1|18678.1|18687.9|18675.9|6
1729094330000|2024-10-16 15:58:50|18691.3|18679.3|18689.8|18677.8|18691.3|18679.3|18689.8|18677.8|3
1729094340000|2024-10-16 15:59:00|18689.5|18677.5|18689.8|18677.8|18690.7|18678.7|18689.5|18677.5|3
1729094360000|2024-10-16 15:59:20|18692|18680|18699.5|18687.5|18699.5|18687.5|18692|18680|9
1729094370000|2024-10-16 15:59:30|18704.5|18692.5|18703.2|18691.2|18704.5|18692.5|18699.8|18687.8|29
1729094380000|2024-10-16 15:59:40|18701|18689|18702.6|18690.6|18704.1|18692.1|18701|18689|16
1729094390000|2024-10-16 15:59:50|18701|18689|18700.7|18688.7|18701|18689|18699.8|18687.8|7
1729094400000|2024-10-16 16:00:00|18699.8|18687.8|18699.8|18687.8|18700.7|18688.7|18699.5|18687.5|5
1729094410000|2024-10-16 16:00:10|18700.1|18688.1|18699.8|18687.8|18700.1|18688.1|18699.8|18687.8|0
1729094420000|2024-10-16 16:00:20|18705.1|18693.1|18704.8|18692.8|18707.6|18695.6|18702.9|18690.9|36
1729094430000|2024-10-16 16:00:30|18705.7|18693.7|18704.8|18692.8|18705.7|18693.7|18704.8|18692.8|1
1729094440000|2024-10-16 16:00:40|18705.7|18693.7|18704.8|18692.8|18705.7|18693.7|18704.8|18692.8|2
1729094450000|2024-10-16 16:00:50|18700.4|18688.4|18700.1|18688.1|18701.6|18689.6|18699.1|18687.1|31
1729094460000|2024-10-16 16:01:00|18701|18689|18700.4|18688.4|18701.3|18689.3|18699.5|18687.5|9
1729094470000|2024-10-16 16:01:10|18701.6|18689.6|18701.6|18689.6|18701.6|18689.6|18701.6|18689.6|0
1729094480000|2024-10-16 16:01:20|18701.3|18689.3|18701.3|18689.3|18701.6|18689.6|18701.3|18689.3|0
1729094490000|2024-10-16 16:01:30|18704.1|18692.1|18699.1|18687.1|18704.5|18692.5|18699.1|18687.1|18
1729094500000|2024-10-16 16:01:40|18698.8|18686.8|18699.1|18687.1|18699.1|18687.1|18698.8|18686.8|7
1729094510000|2024-10-16 16:01:50|18701.3|18689.3|18704.1|18692.1|18704.1|18692.1|18701.3|18689.3|4
1729094520000|2024-10-16 16:02:00|18705.4|18693.4|18706.6|18694.6|18706.6|18694.6|18705.1|18693.1|5
1729094530000|2024-10-16 16:02:10|||||||||1
1729094540000|2024-10-16 16:02:20|18706.3|18694.3|18704.1|18692.1|18706.3|18694.3|18704.1|18692.1|2
1729094550000|2024-10-16 16:02:30|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|1
1729094560000|2024-10-16 16:02:40|18704.1|18692.1|18705.1|18693.1|18705.1|18693.1|18703.8|18691.8|6
1729094570000|2024-10-16 16:02:50|18703.8|18691.8|18703.8|18691.8|18703.8|18691.8|18703.8|18691.8|0
1729094580000|2024-10-16 16:03:00|||||||||1
1729094590000|2024-10-16 16:03:10|||||||||1
1729094600000|2024-10-16 16:03:20|18701.6|18689.6|18700.7|18688.7|18701.6|18689.6|18699.1|18687.1|9
1729094610000|2024-10-16 16:03:30|18699.8|18687.8|18698.2|18686.2|18699.8|18687.8|18697.3|18685.3|1
1729094620000|2024-10-16 16:03:40|18699.1|18687.1|18697.3|18685.3|18699.1|18687.1|18697|18685|1
1729094630000|2024-10-16 16:03:50|18697|18685|18697|18685|18697|18685|18697|18685|4
1729094640000|2024-10-16 16:04:00|18696.6|18684.6|18694.8|18682.8|18696.6|18684.6|18694.8|18682.8|4
1729094650000|2024-10-16 16:04:10|18694.5|18682.5|18694.5|18682.5|18694.5|18682.5|18694.5|18682.5|0
1729094670000|2024-10-16 16:04:30|18694.8|18682.8|18695.7|18683.7|18698.2|18686.2|18694.5|18682.5|22
1729094700000|2024-10-16 16:05:00|18697|18685|18697|18685|18697|18685|18697|18685|1
1729094710000|2024-10-16 16:05:10|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|3
1729094720000|2024-10-16 16:05:20|18697.3|18685.3|18697|18685|18697.3|18685.3|18697|18685|3
1729094740000|2024-10-16 16:05:40|18697.6|18685.6|18697|18685|18697.6|18685.6|18697|18685|5
1729094750000|2024-10-16 16:05:50|18695.7|18683.7|18699.8|18687.8|18699.8|18687.8|18694.8|18682.8|7
1729094760000|2024-10-16 16:06:00|18695.1|18683.1|18694.8|18682.8|18695.1|18683.1|18694.8|18682.8|8
1729094790000|2024-10-16 16:06:30|18698.2|18686.2|18700.7|18688.7|18700.7|18688.7|18698.2|18686.2|12
1729094800000|2024-10-16 16:06:40|18701|18689|18701|18689|18701|18689|18701|18689|0
1729094810000|2024-10-16 16:06:50|18701.4|18689.4|18701|18689|18703.2|18691.2|18701|18689|10
1729094820000|2024-10-16 16:07:00|18700.1|18688.1|18700.1|18688.1|18701|18689|18700.1|18688.1|3
1729094830000|2024-10-16 16:07:10|18701|18689|18701|18689|18701|18689|18701|18689|1
1729094840000|2024-10-16 16:07:20|||||||||1
1729094860000|2024-10-16 16:07:40|18697.3|18685.3|18696|18684|18697.3|18685.3|18696|18684|3
1729094870000|2024-10-16 16:07:50|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18692.3|18680.3|17
1729094880000|2024-10-16 16:08:00|18696|18684|18695.7|18683.7|18696|18684|18694.8|18682.8|0
1729094890000|2024-10-16 16:08:10|18697|18685|18695.7|18683.7|18697|18685|18695.7|18683.7|0
1729094900000|2024-10-16 16:08:20|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|0
1729094910000|2024-10-16 16:08:30|18695.7|18683.7|18695.7|18683.7|18698.2|18686.2|18695.1|18683.1|2
1729094920000|2024-10-16 16:08:40|18696|18684|18696|18684|18696|18684|18696|18684|0
1729094930000|2024-10-16 16:08:50|18695.1|18683.1|18695.7|18683.7|18697.3|18685.3|18695.1|18683.1|1
1729094940000|2024-10-16 16:09:00|18697.3|18685.3|18697.3|18685.3|18697.3|18685.3|18696|18684|0
1729094950000|2024-10-16 16:09:10|18696.4|18684.4|18694.8|18682.8|18696.4|18684.4|18694.8|18682.8|1
1729094960000|2024-10-16 16:09:20|18696|18684|18696|18684|18696|18684|18696|18684|2
1729094970000|2024-10-16 16:09:30|18695.7|18683.7|18695.1|18683.1|18695.7|18683.7|18695.1|18683.1|3
1729094980000|2024-10-16 16:09:40|18694.8|18682.8|18695.1|18683.1|18695.1|18683.1|18694.8|18682.8|0
1729095050000|2024-10-16 16:10:50|18699.5|18687.5|18697.6|18685.6|18699.5|18687.5|18695.1|18683.1|6
1729095070000|2024-10-16 16:11:10|18696.4|18684.4|18697.6|18685.6|18697.6|18685.6|18696.4|18684.4|0
1729095090000|2024-10-16 16:11:30|||||||||1
1729095100000|2024-10-16 16:11:40|18695.7|18683.7|18695.4|18683.4|18696.4|18684.4|18695.4|18683.4|4
1729095110000|2024-10-16 16:11:50|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|1
1729095130000|2024-10-16 16:12:10|||||||||3
1729095150000|2024-10-16 16:12:30|||||||||1
1729095160000|2024-10-16 16:12:40|18687.9|18675.9|18687.9|18675.9|18687.9|18675.9|18687.6|18675.6|7
1729095170000|2024-10-16 16:12:50|18687.6|18675.6|18685.1|18673.1|18687.6|18675.6|18684.5|18672.5|6
1729095190000|2024-10-16 16:13:10|||||||||1
1729095200000|2024-10-16 16:13:20|18687.6|18675.6|18686.4|18674.4|18687.6|18675.6|18684.2|18672.2|8
1729095210000|2024-10-16 16:13:30|18686|18674|18683.9|18671.9|18686|18674|18683.9|18671.9|2
1729095220000|2024-10-16 16:13:40|18684.8|18672.8|18683.9|18671.9|18684.8|18672.8|18683.9|18671.9|1
1729095240000|2024-10-16 16:14:00|18681.1|18669.1|18680.1|18668.1|18681.1|18669.1|18678.9|18666.9|3
1729095250000|2024-10-16 16:14:10|18678.9|18666.9|18680.1|18668.1|18680.1|18668.1|18678.9|18666.9|2
1729095260000|2024-10-16 16:14:20|18681.4|18669.4|18683.2|18671.2|18683.2|18671.2|18680.1|18668.1|13
1729095270000|2024-10-16 16:14:30|18684.5|18672.5|18684.5|18672.5|18685.7|18673.7|18684.5|18672.5|4
1729095280000|2024-10-16 16:14:40|18684.8|18672.8|18690.4|18678.4|18690.4|18678.4|18684.8|18672.8|13
1729095290000|2024-10-16 16:14:50|18689.5|18677.5|18689.5|18677.5|18689.5|18677.5|18689.5|18677.5|5
1729095300000|2024-10-16 16:15:00|18690.4|18678.4|18690.4|18678.4|18690.4|18678.4|18690.4|18678.4|2
1729095310000|2024-10-16 16:15:10|18689.5|18677.5|18690.7|18678.7|18690.7|18678.7|18689.5|18677.5|2
1729095320000|2024-10-16 16:15:20|18691.4|18679.4|18693.2|18681.2|18693.2|18681.2|18691.4|18679.4|1
1729095330000|2024-10-16 16:15:30|18692.3|18680.3|18692.3|18680.3|18692.3|18680.3|18692.3|18680.3|0
1729095360000|2024-10-16 16:16:00|18692.6|18680.6|18692.6|18680.6|18692.6|18680.6|18692.6|18680.6|3
1729095390000|2024-10-16 16:16:30|18690.4|18678.4|18687.9|18675.9|18690.4|18678.4|18687.9|18675.9|5
1729095410000|2024-10-16 16:16:50|18686.7|18674.7|18687.9|18675.9|18687.9|18675.9|18686.7|18674.7|2
1729095450000|2024-10-16 16:17:30|18687.6|18675.6|18687.6|18675.6|18687.6|18675.6|18687.6|18675.6|2
1729095460000|2024-10-16 16:17:40|||||||||1
1729095480000|2024-10-16 16:18:00|18687.9|18675.9|18692.6|18680.6|18692.9|18680.9|18687.9|18675.9|13
1729095490000|2024-10-16 16:18:10|18692.9|18680.9|18690.7|18678.7|18692.9|18680.9|18690.7|18678.7|3
1729095520000|2024-10-16 16:18:40|18690.4|18678.4|18690.4|18678.4|18690.4|18678.4|18690.4|18678.4|1
1729095530000|2024-10-16 16:18:50|18688.9|18676.9|18689.5|18677.5|18690.4|18678.4|18688.9|18676.9|1
1729095540000|2024-10-16 16:19:00|18688.2|18676.2|18687.9|18675.9|18688.2|18676.2|18687|18675|0
1729095550000|2024-10-16 16:19:10|||||||||3
1729095560000|2024-10-16 16:19:20|18687|18675|18687.6|18675.6|18687.6|18675.6|18685.4|18673.4|1
1729095580000|2024-10-16 16:19:40|||||||||1
1729095590000|2024-10-16 16:19:50|18686.7|18674.7|18682.9|18670.9|18686.7|18674.7|18682.9|18670.9|4
1729095600000|2024-10-16 16:20:00|||||||||3
1729095610000|2024-10-16 16:20:10|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|9
1729095620000|2024-10-16 16:20:20|18687.6|18675.6|18684.5|18672.5|18687.6|18675.6|18684.5|18672.5|1
1729095630000|2024-10-16 16:20:30|18683.3|18671.3|18683.6|18671.6|18683.6|18671.6|18683.3|18671.3|0
1729095640000|2024-10-16 16:20:40|18684.5|18672.5|18684.5|18672.5|18685.8|18673.8|18682.6|18670.6|6
1729095650000|2024-10-16 16:20:50|18685.4|18673.4|18687|18675|18687|18675|18685.4|18673.4|7
1729095660000|2024-10-16 16:21:00|18687.3|18675.3|18685.8|18673.8|18688.3|18676.3|18685.8|18673.8|1
1729095670000|2024-10-16 16:21:10|18685.4|18673.4|18684.5|18672.5|18685.4|18673.4|18683.6|18671.6|3
1729095700000|2024-10-16 16:21:40|18685.8|18673.8|18685.8|18673.8|18685.8|18673.8|18684.5|18672.5|0
1729095710000|2024-10-16 16:21:50|18684.5|18672.5|18684.5|18672.5|18684.5|18672.5|18684.5|18672.5|3
1729095720000|2024-10-16 16:22:00|18684.8|18672.8|18684.5|18672.5|18684.8|18672.8|18683.6|18671.6|0
1729095730000|2024-10-16 16:22:10|18683.6|18671.6|18682.3|18670.3|18683.6|18671.6|18682.3|18670.3|1
1729095740000|2024-10-16 16:22:20|18681.4|18669.4|18683.6|18671.6|18687.3|18675.3|18679.5|18667.5|12
1729095750000|2024-10-16 16:22:30|18683.9|18671.9|18690.1|18678.1|18690.1|18678.1|18683.9|18671.9|18
1729095760000|2024-10-16 16:22:40|18689.2|18677.2|18688.9|18676.9|18689.2|18677.2|18688.9|18676.9|0
1729095770000|2024-10-16 16:22:50|18688.6|18676.6|18688.6|18676.6|18688.6|18676.6|18687.6|18675.6|2
1729095790000|2024-10-16 16:23:10|18688.9|18676.9|18688.6|18676.6|18688.9|18676.9|18687.6|18675.6|7
1729095800000|2024-10-16 16:23:20|18686.4|18674.4|18686.1|18674.1|18686.4|18674.4|18686.1|18674.1|6
1729095810000|2024-10-16 16:23:30|18686.4|18674.4|18686.4|18674.4|18686.4|18674.4|18686.4|18674.4|0
1729095820000|2024-10-16 16:23:40|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|0
1729095830000|2024-10-16 16:23:50|18686.4|18674.4|18686.1|18674.1|18686.4|18674.4|18686.1|18674.1|1
1729095840000|2024-10-16 16:24:00|18686.4|18674.4|18686.7|18674.7|18686.7|18674.7|18686.4|18674.4|4
1729095850000|2024-10-16 16:24:10|18686.1|18674.1|18691.1|18679.1|18691.4|18679.4|18686.1|18674.1|9
1729095860000|2024-10-16 16:24:20|18691.4|18679.4|18690.5|18678.5|18693.6|18681.6|18690.5|18678.5|22
1729095870000|2024-10-16 16:24:30|18691.4|18679.4|18689.8|18677.8|18691.4|18679.4|18688.9|18676.9|7
1729095880000|2024-10-16 16:24:40|18689.2|18677.2|18686.1|18674.1|18689.2|18677.2|18686.1|18674.1|2
1729095890000|2024-10-16 16:24:50|||||||||1
1729095900000|2024-10-16 16:25:00|18686.4|18674.4|18685.8|18673.8|18686.4|18674.4|18685.8|18673.8|1
1729095910000|2024-10-16 16:25:10|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|0
1729095920000|2024-10-16 16:25:20|18686.4|18674.4|18686.4|18674.4|18686.4|18674.4|18686.4|18674.4|1
1729095940000|2024-10-16 16:25:40|18685.8|18673.8|18686.1|18674.1|18686.1|18674.1|18685.8|18673.8|3
1729095950000|2024-10-16 16:25:50|||||||||1
1729095960000|2024-10-16 16:26:00|18686.4|18674.4|18686.7|18674.7|18688|18676|18686.4|18674.4|15
1729095970000|2024-10-16 16:26:10|18680.8|18668.8|18680.8|18668.8|18680.8|18668.8|18680.8|18668.8|2
1729095980000|2024-10-16 16:26:20|18681.7|18669.7|18682|18670|18682|18670|18680.8|18668.8|0
1729095990000|2024-10-16 16:26:30|18681.7|18669.7|18680.5|18668.5|18681.7|18669.7|18679.5|18667.5|1
1729096000000|2024-10-16 16:26:40|18677|18665|18677|18665|18677|18665|18677|18665|1
1729096010000|2024-10-16 16:26:50|18676.7|18664.7|18677|18665|18677|18665|18676.7|18664.7|0
1729096020000|2024-10-16 16:27:00|18674.9|18662.9|18677|18665|18677|18665|18674.9|18662.9|4
1729096030000|2024-10-16 16:27:10|18678|18666|18680.5|18668.5|18680.5|18668.5|18677|18665|5
1729096040000|2024-10-16 16:27:20|18684.9|18672.9|18679.9|18667.9|18684.9|18672.9|18679.9|18667.9|11
1729096050000|2024-10-16 16:27:30|18680.2|18668.2|18681.1|18669.1|18682|18670|18678.9|18666.9|7
1729096060000|2024-10-16 16:27:40|18680.8|18668.8|18681.1|18669.1|18681.1|18669.1|18680.8|18668.8|0
1729096070000|2024-10-16 16:27:50|||||||||1
1729096080000|2024-10-16 16:28:00|||||||||1
1729096090000|2024-10-16 16:28:10|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|0
1729096100000|2024-10-16 16:28:20|18680.8|18668.8|18677|18665|18680.8|18668.8|18676.7|18664.7|3
1729096110000|2024-10-16 16:28:30|18676.7|18664.7|18674.2|18662.2|18676.7|18664.7|18674.2|18662.2|8
1729096130000|2024-10-16 16:28:50|18676.1|18664.1|18676.7|18664.7|18676.7|18664.7|18676.1|18664.1|5
1729096140000|2024-10-16 16:29:00|18677.6|18665.6|18677.6|18665.6|18678|18666|18677.6|18665.6|3
1729096150000|2024-10-16 16:29:10|18678|18666|18676.7|18664.7|18678|18666|18676.7|18664.7|0
1729096160000|2024-10-16 16:29:20|||||||||1
1729096180000|2024-10-16 16:29:40|||||||||1
1729096190000|2024-10-16 16:29:50|18677|18665|18677|18665|18677|18665|18677|18665|0
1729096200000|2024-10-16 16:30:00|18678|18666|18677|18665|18678|18666|18677|18665|5
1729096210000|2024-10-16 16:30:10|18678|18666|18677|18665|18678|18666|18677|18665|1
1729096220000|2024-10-16 16:30:20|18678|18666|18681.4|18669.4|18681.4|18669.4|18678|18666|4
1729096240000|2024-10-16 16:30:40|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|1
1729096260000|2024-10-16 16:31:00|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18677|18665|3
1729096270000|2024-10-16 16:31:10|18678.3|18666.3|18679.2|18667.2|18679.2|18667.2|18678.3|18666.3|0
1729096290000|2024-10-16 16:31:30|18681.4|18669.4|18683|18671|18683.9|18671.9|18681.4|18669.4|11
1729096300000|2024-10-16 16:31:40|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|0
1729096310000|2024-10-16 16:31:50|18684.2|18672.2|18684.5|18672.5|18684.5|18672.5|18684.2|18672.2|0
1729096320000|2024-10-16 16:32:00|18686.7|18674.7|18687|18675|18687|18675|18686.7|18674.7|3
1729096330000|2024-10-16 16:32:10|18686.7|18674.7|18682|18670|18687|18675|18681.7|18669.7|4
1729096350000|2024-10-16 16:32:30|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|9
1729096370000|2024-10-16 16:32:50|18682|18670|18681.7|18669.7|18682|18670|18681.7|18669.7|1
1729096380000|2024-10-16 16:33:00|18682|18670|18682|18670|18682|18670|18682|18670|1
1729096410000|2024-10-16 16:33:30|||||||||1
1729096430000|2024-10-16 16:33:50|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|3
1729096440000|2024-10-16 16:34:00|18679.2|18667.2|18679.2|18667.2|18679.5|18667.5|18679.2|18667.2|0
1729096450000|2024-10-16 16:34:10|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|1
1729096460000|2024-10-16 16:34:20|18680.8|18668.8|18682|18670|18682|18670|18680.8|18668.8|9
1729096470000|2024-10-16 16:34:30|18683.3|18671.3|18680.8|18668.8|18684.2|18672.2|18680.8|18668.8|3
1729096480000|2024-10-16 16:34:40|18681.7|18669.7|18680.8|18668.8|18682|18670|18680.8|18668.8|0
1729096490000|2024-10-16 16:34:50|18682|18670|18679.5|18667.5|18682|18670|18679.5|18667.5|1
1729096500000|2024-10-16 16:35:00|18681.7|18669.7|18681.7|18669.7|18682|18670|18681.7|18669.7|2
1729096510000|2024-10-16 16:35:10|18680.8|18668.8|18681.7|18669.7|18681.7|18669.7|18679.5|18667.5|5
1729096520000|2024-10-16 16:35:20|18680.8|18668.8|18679.5|18667.5|18681.7|18669.7|18679.5|18667.5|0
1729096530000|2024-10-16 16:35:30|18679.2|18667.2|18678.3|18666.3|18679.2|18667.2|18678.3|18666.3|4
1729096540000|2024-10-16 16:35:40|18677|18665|18677|18665|18677|18665|18677|18665|0
1729096550000|2024-10-16 16:35:50|||||||||2
1729096560000|2024-10-16 16:36:00|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|9
1729096570000|2024-10-16 16:36:10|||||||||1
1729096580000|2024-10-16 16:36:20|18680.8|18668.8|18678.3|18666.3|18680.8|18668.8|18677|18665|9
1729096590000|2024-10-16 16:36:30|18679.2|18667.2|18678|18666|18679.2|18667.2|18678|18666|1
1729096600000|2024-10-16 16:36:40|18678.3|18666.3|18678.3|18666.3|18678.3|18666.3|18678.3|18666.3|0
1729096610000|2024-10-16 16:36:50|18678|18666|18675.8|18663.8|18678|18666|18675.8|18663.8|4
1729096620000|2024-10-16 16:37:00|18674.2|18662.2|18674.2|18662.2|18674.5|18662.5|18674.2|18662.2|7
1729096630000|2024-10-16 16:37:10|18673.3|18661.3|18674.2|18662.2|18674.2|18662.2|18671.7|18659.7|10
1729096680000|2024-10-16 16:38:00|18672|18660|18672|18660|18672|18660|18672|18660|4
1729096690000|2024-10-16 16:38:10|18666.7|18654.7|18663.6|18651.6|18666.7|18654.7|18663.6|18651.6|11
1729096700000|2024-10-16 16:38:20|18664.5|18652.5|18660.8|18648.8|18664.5|18652.5|18660.8|18648.8|7
1729096710000|2024-10-16 16:38:30|18659.5|18647.5|18659.5|18647.5|18659.5|18647.5|18659.5|18647.5|1
1729096720000|2024-10-16 16:38:40|18657.7|18645.7|18659.5|18647.5|18660.8|18648.8|18657.7|18645.7|15
1729096730000|2024-10-16 16:38:50|18660.8|18648.8|18659.5|18647.5|18660.8|18648.8|18657|18645|5
1729096740000|2024-10-16 16:39:00|18661.7|18649.7|18664.5|18652.5|18664.5|18652.5|18661.7|18649.7|6
1729096750000|2024-10-16 16:39:10|18665.5|18653.5|18664.2|18652.2|18665.5|18653.5|18664.2|18652.2|2
1729096760000|2024-10-16 16:39:20|||||||||1
1729096770000|2024-10-16 16:39:30|18664.5|18652.5|18666.7|18654.7|18666.7|18654.7|18664.5|18652.5|4
1729096790000|2024-10-16 16:39:50|18667.7|18655.7|18667.7|18655.7|18667.7|18655.7|18667.7|18655.7|2
1729096800000|2024-10-16 16:40:00|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18664.5|18652.5|5
1729096810000|2024-10-16 16:40:10|18667|18655|18666.7|18654.7|18667|18655|18666.7|18654.7|0
1729096820000|2024-10-16 16:40:20|||||||||1
1729096840000|2024-10-16 16:40:40|18665.8|18653.8|18675.2|18663.2|18675.2|18663.2|18665.5|18653.5|8
1729096850000|2024-10-16 16:40:50|18674.2|18662.2|18673.9|18661.9|18674.2|18662.2|18673.9|18661.9|6
1729096860000|2024-10-16 16:41:00|18675.2|18663.2|18676.1|18664.1|18676.1|18664.1|18675.2|18663.2|3
1729096890000|2024-10-16 16:41:30|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|2
1729096900000|2024-10-16 16:41:40|18674.8|18662.8|18671.1|18659.1|18675.2|18663.2|18671.1|18659.1|6
1729096910000|2024-10-16 16:41:50|||||||||2
1729096930000|2024-10-16 16:42:10|18670.2|18658.2|18668.6|18656.6|18670.2|18658.2|18668.6|18656.6|7
1729096940000|2024-10-16 16:42:20|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|6
1729096950000|2024-10-16 16:42:30|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|1
1729096960000|2024-10-16 16:42:40|18671.1|18659.1|18670.5|18658.5|18672.9|18660.9|18670.2|18658.2|6
1729096970000|2024-10-16 16:42:50|18671.4|18659.4|18670.5|18658.5|18671.4|18659.4|18670.5|18658.5|0
1729096980000|2024-10-16 16:43:00|18671.4|18659.4|18670.5|18658.5|18671.4|18659.4|18670.5|18658.5|0
1729096990000|2024-10-16 16:43:10|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|0
1729097010000|2024-10-16 16:43:30|18669.6|18657.6|18669.2|18657.2|18669.6|18657.6|18669.2|18657.2|6
1729097060000|2024-10-16 16:44:20|18673.3|18661.3|18671.7|18659.7|18673.3|18661.3|18671.7|18659.7|29
1729097070000|2024-10-16 16:44:30|18672.1|18660.1|18674.2|18662.2|18674.2|18662.2|18672.1|18660.1|2
1729097080000|2024-10-16 16:44:40|18672.7|18660.7|18671.7|18659.7|18672.7|18660.7|18669.2|18657.2|7
1729097100000|2024-10-16 16:45:00|18670.2|18658.2|18670.2|18658.2|18670.2|18658.2|18670.2|18658.2|2
1729097110000|2024-10-16 16:45:10|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|0
1729097120000|2024-10-16 16:45:20|18670.2|18658.2|18670.2|18658.2|18670.2|18658.2|18670.2|18658.2|1
1729097130000|2024-10-16 16:45:30|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|0
1729097160000|2024-10-16 16:46:00|18671.7|18659.7|18672.7|18660.7|18672.7|18660.7|18671.7|18659.7|2
1729097170000|2024-10-16 16:46:10|18673|18661|18673|18661|18673|18661|18673|18661|0
1729097180000|2024-10-16 16:46:20|18672.1|18660.1|18671.7|18659.7|18672.7|18660.7|18671.7|18659.7|1
1729097190000|2024-10-16 16:46:30|||||||||2
1729097200000|2024-10-16 16:46:40|||||||||1
1729097210000|2024-10-16 16:46:50|||||||||1
1729097230000|2024-10-16 16:47:10|18672.1|18660.1|18671.7|18659.7|18672.1|18660.1|18671.7|18659.7|1
1729097250000|2024-10-16 16:47:30|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|6
1729097280000|2024-10-16 16:48:00|18668.6|18656.6|18671.7|18659.7|18671.7|18659.7|18668.6|18656.6|13
1729097290000|2024-10-16 16:48:10|18672.7|18660.7|18673.3|18661.3|18674.2|18662.2|18672.7|18660.7|2
1729097300000|2024-10-16 16:48:20|18673|18661|18673|18661|18673|18661|18673|18661|0
1729097310000|2024-10-16 16:48:30|18673.3|18661.3|18672.7|18660.7|18674.2|18662.2|18671.7|18659.7|6
1729097320000|2024-10-16 16:48:40|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|0
1729097330000|2024-10-16 16:48:50|18673|18661|18673|18661|18673|18661|18673|18661|2
1729097340000|2024-10-16 16:49:00|18672.7|18660.7|18669.6|18657.6|18672.7|18660.7|18669.6|18657.6|1
1729097350000|2024-10-16 16:49:10|18670.5|18658.5|18670.8|18658.8|18672.7|18660.7|18670.5|18658.5|1
1729097360000|2024-10-16 16:49:20|18669.6|18657.6|18669.6|18657.6|18669.6|18657.6|18669.6|18657.6|0
1729097370000|2024-10-16 16:49:30|18670.8|18658.8|18670.8|18658.8|18671.7|18659.7|18670.8|18658.8|3
1729097380000|2024-10-16 16:49:40|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|0
1729097390000|2024-10-16 16:49:50|18670.8|18658.8|18669.6|18657.6|18670.8|18658.8|18669.6|18657.6|1
1729097400000|2024-10-16 16:50:00|18669.2|18657.2|18671.7|18659.7|18671.7|18659.7|18669.2|18657.2|5
1729097410000|2024-10-16 16:50:10|18672.1|18660.1|18673|18661|18673|18661|18672.1|18660.1|1
1729097420000|2024-10-16 16:50:20|18674.2|18662.2|18677.7|18665.7|18678.9|18666.9|18672.7|18660.7|19
1729097430000|2024-10-16 16:50:30|18677.1|18665.1|18676.4|18664.4|18677.1|18665.1|18676.4|18664.4|1
1729097440000|2024-10-16 16:50:40|18674.2|18662.2|18675.2|18663.2|18675.2|18663.2|18674.2|18662.2|9
1729097450000|2024-10-16 16:50:50|18674.2|18662.2|18674.6|18662.6|18674.6|18662.6|18674.2|18662.2|5
1729097460000|2024-10-16 16:51:00|18674.2|18662.2|18677.1|18665.1|18677.1|18665.1|18674.2|18662.2|4
1729097470000|2024-10-16 16:51:10|18675.8|18663.8|18675.2|18663.2|18675.8|18663.8|18675.2|18663.2|4
1729097490000|2024-10-16 16:51:30|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|0
1729097500000|2024-10-16 16:51:40|18672.1|18660.1|18672.1|18660.1|18673|18661|18672.1|18660.1|6
1729097510000|2024-10-16 16:51:50|||||||||1
1729097520000|2024-10-16 16:52:00|18673|18661|18673|18661|18674.2|18662.2|18672.1|18660.1|7
1729097530000|2024-10-16 16:52:10|18673.9|18661.9|18674.2|18662.2|18674.2|18662.2|18673.9|18661.9|2
1729097540000|2024-10-16 16:52:20|18673.9|18661.9|18674.2|18662.2|18674.2|18662.2|18673.9|18661.9|9
1729097550000|2024-10-16 16:52:30|18673.9|18661.9|18672.1|18660.1|18673.9|18661.9|18672.1|18660.1|2
1729097560000|2024-10-16 16:52:40|18671.4|18659.4|18671.7|18659.7|18671.7|18659.7|18671.4|18659.4|2
1729097570000|2024-10-16 16:52:50|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|3
1729097580000|2024-10-16 16:53:00|||||||||3
1729097590000|2024-10-16 16:53:10|18668.9|18656.9|18669.2|18657.2|18669.2|18657.2|18668.9|18656.9|7
1729097600000|2024-10-16 16:53:20|||||||||2
1729097610000|2024-10-16 16:53:30|18671.7|18659.7|18670.8|18658.8|18671.7|18659.7|18670.8|18658.8|2
1729097620000|2024-10-16 16:53:40|18671.7|18659.7|18676.7|18664.7|18676.7|18664.7|18671.7|18659.7|6
1729097630000|2024-10-16 16:53:50|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|1
1729097640000|2024-10-16 16:54:00|18673.9|18661.9|18676.4|18664.4|18676.4|18664.4|18673.9|18661.9|1
1729097660000|2024-10-16 16:54:20|18675.5|18663.5|18674.2|18662.2|18675.5|18663.5|18674.2|18662.2|1
1729097670000|2024-10-16 16:54:30|18674.6|18662.6|18671.7|18659.7|18674.6|18662.6|18671.7|18659.7|18
1729097680000|2024-10-16 16:54:40|18672.1|18660.1|18671.7|18659.7|18672.1|18660.1|18671.7|18659.7|0
1729097690000|2024-10-16 16:54:50|18672.1|18660.1|18674.6|18662.6|18675.5|18663.5|18671.7|18659.7|8
1729097700000|2024-10-16 16:55:00|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|0
1729097730000|2024-10-16 16:55:30|18674.6|18662.6|18675.5|18663.5|18675.5|18663.5|18674.6|18662.6|1
1729097740000|2024-10-16 16:55:40|18674.6|18662.6|18675.5|18663.5|18675.5|18663.5|18674.6|18662.6|0
1729097750000|2024-10-16 16:55:50|18676.4|18664.4|18676.7|18664.7|18678|18666|18676.4|18664.4|1
1729097770000|2024-10-16 16:56:10|18678|18666|18676.7|18664.7|18678|18666|18676.7|18664.7|12
1729097780000|2024-10-16 16:56:20|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|6
1729097790000|2024-10-16 16:56:30|||||||||8
1729097810000|2024-10-16 16:56:50|18675.2|18663.2|18674.2|18662.2|18675.2|18663.2|18674.2|18662.2|6
1729097820000|2024-10-16 16:57:00|||||||||1
1729097840000|2024-10-16 16:57:20|18674.6|18662.6|18674.6|18662.6|18674.6|18662.6|18674.2|18662.2|4
1729097850000|2024-10-16 16:57:30|18675.2|18663.2|18676.7|18664.7|18676.7|18664.7|18675.2|18663.2|6
1729097860000|2024-10-16 16:57:40|18675.2|18663.2|18674.2|18662.2|18675.2|18663.2|18674.2|18662.2|5
1729097880000|2024-10-16 16:58:00|18673.9|18661.9|18670.8|18658.8|18674.2|18662.2|18670.8|18658.8|4
1729097890000|2024-10-16 16:58:10|18669.6|18657.6|18670.5|18658.5|18670.5|18658.5|18669.6|18657.6|2
1729097900000|2024-10-16 16:58:20|18670.2|18658.2|18669.2|18657.2|18670.2|18658.2|18669.2|18657.2|0
1729097910000|2024-10-16 16:58:30|18668.9|18656.9|18670.2|18658.2|18671.4|18659.4|18668.9|18656.9|7
1729097930000|2024-10-16 16:58:50|||||||||1
1729097960000|2024-10-16 16:59:20|18671.1|18659.1|18670.2|18658.2|18671.1|18659.1|18670.2|18658.2|4
1729097980000|2024-10-16 16:59:40|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|2
1729097990000|2024-10-16 16:59:50|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|4
1729098000000|2024-10-16 17:00:00|18663.9|18651.9|18666.1|18654.1|18666.1|18654.1|18663.9|18651.9|30
1729098010000|2024-10-16 17:00:10|18663.6|18651.6|18662.7|18650.7|18663.6|18651.6|18661.4|18649.4|10
1729098020000|2024-10-16 17:00:20|18661.7|18649.7|18661.4|18649.4|18661.7|18649.7|18661.4|18649.4|0
1729098030000|2024-10-16 17:00:30|18654.6|18642.6|18653|18641|18654.6|18642.6|18653|18641|7
1729098040000|2024-10-16 17:00:40|18653.3|18641.3|18653.3|18641.3|18654.2|18642.2|18652.1|18640.1|5
1729098050000|2024-10-16 17:00:50|18654.2|18642.2|18647.7|18635.7|18654.6|18642.6|18646.1|18634.1|10
1729098060000|2024-10-16 17:01:00|||||||||1
1729098070000|2024-10-16 17:01:10|18648|18636|18651.4|18639.4|18651.4|18639.4|18647.1|18635.1|11
1729098080000|2024-10-16 17:01:20|18652.7|18640.7|18656.7|18644.7|18656.7|18644.7|18651.7|18639.7|23
1729098090000|2024-10-16 17:01:30|18655.8|18643.8|18656.7|18644.7|18656.7|18644.7|18654.2|18642.2|9
1729098100000|2024-10-16 17:01:40|18655.5|18643.5|18656.7|18644.7|18659.2|18647.2|18655.5|18643.5|12
1729098110000|2024-10-16 17:01:50|18656.4|18644.4|18654.2|18642.2|18656.7|18644.7|18654.2|18642.2|3
1729098120000|2024-10-16 17:02:00|18653|18641|18649.2|18637.2|18653|18641|18648.3|18636.3|12
1729098130000|2024-10-16 17:02:10|||||||||21
1729098140000|2024-10-16 17:02:20|18649.6|18637.6|18649.6|18637.6|18649.6|18637.6|18649.6|18637.6|0
1729098150000|2024-10-16 17:02:30|||||||||10
1729098170000|2024-10-16 17:02:50|18649.2|18637.2|18649.6|18637.6|18649.6|18637.6|18649.2|18637.2|1
1729098180000|2024-10-16 17:03:00|18650.8|18638.8|18646.7|18634.7|18650.8|18638.8|18646.7|18634.7|42
1729098190000|2024-10-16 17:03:10|18645.8|18633.8|18648.9|18636.9|18648.9|18636.9|18645.5|18633.5|23
1729098200000|2024-10-16 17:03:20|18649.6|18637.6|18648.9|18636.9|18649.6|18637.6|18648.9|18636.9|1
1729098210000|2024-10-16 17:03:30|18649.6|18637.6|18650.8|18638.8|18651.7|18639.7|18649.6|18637.6|9
1729098220000|2024-10-16 17:03:40|18649.6|18637.6|18649.6|18637.6|18651.7|18639.7|18649.6|18637.6|12
1729098230000|2024-10-16 17:03:50|18650.5|18638.5|18650.8|18638.8|18651.7|18639.7|18650.5|18638.5|5
1729098240000|2024-10-16 17:04:00|18651.7|18639.7|18649.9|18637.9|18651.7|18639.7|18649.9|18637.9|5
1729098250000|2024-10-16 17:04:10|18651.5|18639.5|18649.6|18637.6|18652.4|18640.4|18649.6|18637.6|7
1729098260000|2024-10-16 17:04:20|18649.9|18637.9|18649.9|18637.9|18649.9|18637.9|18649.9|18637.9|3
1729098270000|2024-10-16 17:04:30|18653.3|18641.3|18653.3|18641.3|18653.3|18641.3|18651.7|18639.7|8
1729098280000|2024-10-16 17:04:40|18652.7|18640.7|18654.2|18642.2|18656.4|18644.4|18651.7|18639.7|5
1729098290000|2024-10-16 17:04:50|18653.9|18641.9|18651.7|18639.7|18653.9|18641.9|18651.7|18639.7|9
1729098300000|2024-10-16 17:05:00|18653|18641|18651.7|18639.7|18653|18641|18651.7|18639.7|1
1729098320000|2024-10-16 17:05:20|18652.1|18640.1|18660.8|18648.8|18661.1|18649.1|18652.1|18640.1|8
1729098330000|2024-10-16 17:05:30|18659.8|18647.8|18660.8|18648.8|18660.8|18648.8|18659.8|18647.8|9
1729098340000|2024-10-16 17:05:40|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|2
1729098350000|2024-10-16 17:05:50|18658.3|18646.3|18658.3|18646.3|18658.6|18646.6|18658.3|18646.3|1
1729098360000|2024-10-16 17:06:00|18658.6|18646.6|18656.1|18644.1|18658.6|18646.6|18656.1|18644.1|4
1729098370000|2024-10-16 17:06:10|18656.4|18644.4|18657.7|18645.7|18657.7|18645.7|18656.1|18644.1|16
1729098380000|2024-10-16 17:06:20|18658|18646|18659.9|18647.9|18659.9|18647.9|18657.7|18645.7|8
1729098390000|2024-10-16 17:06:30|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|0
1729098410000|2024-10-16 17:06:50|18662.7|18650.7|18662.7|18650.7|18663.6|18651.6|18662.4|18650.4|1
1729098430000|2024-10-16 17:07:10|18663.6|18651.6|18661.4|18649.4|18663.9|18651.9|18661.1|18649.1|2
1729098470000|2024-10-16 17:07:50|18659.2|18647.2|18659.2|18647.2|18659.2|18647.2|18659.2|18647.2|3
1729098480000|2024-10-16 17:08:00|18658.9|18646.9|18656.1|18644.1|18658.9|18646.9|18656.1|18644.1|4
1729098490000|2024-10-16 17:08:10|18656.4|18644.4|18656.7|18644.7|18656.7|18644.7|18656.4|18644.4|8
1729098500000|2024-10-16 17:08:20|||||||||2
1729098520000|2024-10-16 17:08:40|||||||||3
1729098530000|2024-10-16 17:08:50|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|2
1729098550000|2024-10-16 17:09:10|18656.7|18644.7|18655.8|18643.8|18656.7|18644.7|18654.6|18642.6|5
1729098560000|2024-10-16 17:09:20|18656.4|18644.4|18656.7|18644.7|18656.7|18644.7|18655.5|18643.5|3
1729098580000|2024-10-16 17:09:40|||||||||2
1729098590000|2024-10-16 17:09:50|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|0
1729098600000|2024-10-16 17:10:00|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|1
1729098610000|2024-10-16 17:10:10|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|0
1729098620000|2024-10-16 17:10:20|||||||||7
1729098630000|2024-10-16 17:10:30|18654.6|18642.6|18654.6|18642.6|18654.6|18642.6|18654.6|18642.6|2
1729098640000|2024-10-16 17:10:40|18652.1|18640.1|18652.1|18640.1|18652.1|18640.1|18652.1|18640.1|12
1729098650000|2024-10-16 17:10:50|||||||||1
1729098660000|2024-10-16 17:11:00|||||||||3
1729098680000|2024-10-16 17:11:20|||||||||1
1729098690000|2024-10-16 17:11:30|18646.4|18634.4|18649.2|18637.2|18649.2|18637.2|18646.4|18634.4|14
1729098700000|2024-10-16 17:11:40|18650.5|18638.5|18648.9|18636.9|18650.5|18638.5|18648.9|18636.9|11
1729098710000|2024-10-16 17:11:50|||||||||2
1729098720000|2024-10-16 17:12:00|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|18650.5|18638.5|2
1729098730000|2024-10-16 17:12:10|18650.5|18638.5|18651.7|18639.7|18653|18641|18650.5|18638.5|13
1729098740000|2024-10-16 17:12:20|18652.7|18640.7|18651.4|18639.4|18653.9|18641.9|18651.4|18639.4|17
1729098750000|2024-10-16 17:12:30|18653.9|18641.9|18651.7|18639.7|18653.9|18641.9|18651.7|18639.7|7
1729098760000|2024-10-16 17:12:40|18652.7|18640.7|18652.7|18640.7|18652.7|18640.7|18652.7|18640.7|2
1729098770000|2024-10-16 17:12:50|18651.7|18639.7|18651.4|18639.4|18651.7|18639.7|18650.5|18638.5|1
1729098780000|2024-10-16 17:13:00|||||||||1
1729098810000|2024-10-16 17:13:30|18653|18641|18651.7|18639.7|18653|18641|18651.4|18639.4|1
1729098830000|2024-10-16 17:13:50|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|0
1729098840000|2024-10-16 17:14:00|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|3
1729098850000|2024-10-16 17:14:10|18653.9|18641.9|18649.2|18637.2|18654.2|18642.2|18648.9|18636.9|45
1729098860000|2024-10-16 17:14:20|18648.9|18636.9|18649.2|18637.2|18649.2|18637.2|18648.9|18636.9|5
1729098870000|2024-10-16 17:14:30|18649.6|18637.6|18650.5|18638.5|18651.4|18639.4|18649.6|18637.6|15
1729098880000|2024-10-16 17:14:40|18649.6|18637.6|18648.9|18636.9|18649.6|18637.6|18648.9|18636.9|15
1729098890000|2024-10-16 17:14:50|18649.2|18637.2|18649.2|18637.2|18649.2|18637.2|18649.2|18637.2|0
1729098900000|2024-10-16 17:15:00|18646.7|18634.7|18646.7|18634.7|18646.7|18634.7|18646.7|18634.7|2
1729098910000|2024-10-16 17:15:10|18646.4|18634.4|18644.6|18632.6|18646.7|18634.7|18644.6|18632.6|2
1729098920000|2024-10-16 17:15:20|18645.5|18633.5|18644.3|18632.3|18646.4|18634.4|18644.2|18632.2|6
1729098930000|2024-10-16 17:15:30|18645.5|18633.5|18646.4|18634.4|18646.4|18634.4|18645.5|18633.5|3
1729098950000|2024-10-16 17:15:50|18646.1|18634.1|18634.6|18622.6|18646.4|18634.4|18634.6|18622.6|46
1729098960000|2024-10-16 17:16:00|18635.5|18623.5|18635.8|18623.8|18635.8|18623.8|18635.5|18623.5|3
1729098970000|2024-10-16 17:16:10|18634.6|18622.6|18634.6|18622.6|18634.6|18622.6|18634.6|18622.6|2
1729098980000|2024-10-16 17:16:20|18636.8|18624.8|18634.6|18622.6|18636.8|18624.8|18634.6|18622.6|15
1729098990000|2024-10-16 17:16:30|18635.8|18623.8|18635.8|18623.8|18635.8|18623.8|18635.8|18623.8|5
1729099000000|2024-10-16 17:16:40|18639.3|18627.3|18639.6|18627.6|18639.6|18627.6|18639.3|18627.3|6
1729099010000|2024-10-16 17:16:50|18640.5|18628.5|18640.5|18628.5|18640.8|18628.8|18640.5|18628.5|2
1729099020000|2024-10-16 17:17:00|18639.6|18627.6|18642.1|18630.1|18642.1|18630.1|18639.6|18627.6|4
1729099050000|2024-10-16 17:17:30|18642.4|18630.4|18642.1|18630.1|18642.4|18630.4|18642.1|18630.1|18
1729099060000|2024-10-16 17:17:40|||||||||1
1729099090000|2024-10-16 17:18:10|18644.6|18632.6|18644.6|18632.6|18644.6|18632.6|18644.3|18632.3|2
1729099100000|2024-10-16 17:18:20|18645.5|18633.5|18645.5|18633.5|18645.5|18633.5|18645.5|18633.5|4
1729099110000|2024-10-16 17:18:30|18644.6|18632.6|18645.5|18633.5|18645.5|18633.5|18644.6|18632.6|1
1729099120000|2024-10-16 17:18:40|18644.6|18632.6|18643|18631|18644.6|18632.6|18643|18631|2
1729099130000|2024-10-16 17:18:50|18642.1|18630.1|18644.3|18632.3|18644.3|18632.3|18642.1|18630.1|3
1729099140000|2024-10-16 17:19:00|18644.6|18632.6|18644.3|18632.3|18644.6|18632.6|18644.3|18632.3|1
1729099160000|2024-10-16 17:19:20|||||||||1
1729099170000|2024-10-16 17:19:30|18643.9|18631.9|18639.6|18627.6|18643.9|18631.9|18639.6|18627.6|7
1729099190000|2024-10-16 17:19:50|18640.5|18628.5|18638.9|18626.9|18640.5|18628.5|18638.9|18626.9|9
1729099210000|2024-10-16 17:20:10|18639.3|18627.3|18639.3|18627.3|18639.3|18627.3|18639.3|18627.3|0
1729099230000|2024-10-16 17:20:30|18638.9|18626.9|18638.3|18626.3|18639.3|18627.3|18637.1|18625.1|4
1729099250000|2024-10-16 17:20:50|18639.3|18627.3|18644.3|18632.3|18644.6|18632.6|18638.3|18626.3|7
1729099260000|2024-10-16 17:21:00|18644.6|18632.6|18644.6|18632.6|18644.6|18632.6|18644.6|18632.6|1
1729099270000|2024-10-16 17:21:10|18644.3|18632.3|18645.5|18633.5|18646.4|18634.4|18644.3|18632.3|3
1729099280000|2024-10-16 17:21:20|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|0
1729099290000|2024-10-16 17:21:30|18645.5|18633.5|18645.5|18633.5|18646.4|18634.4|18645.5|18633.5|2
1729099310000|2024-10-16 17:21:50|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|2
1729099320000|2024-10-16 17:22:00|18645.5|18633.5|18645.5|18633.5|18645.5|18633.5|18645.5|18633.5|1
1729099330000|2024-10-16 17:22:10|18646.4|18634.4|18646.4|18634.4|18647.4|18635.4|18646.4|18634.4|23
1729099360000|2024-10-16 17:22:40|18648.9|18636.9|18648.9|18636.9|18648.9|18636.9|18648.9|18636.9|8
1729099370000|2024-10-16 17:22:50|18649.3|18637.3|18650.2|18638.2|18650.2|18638.2|18649.3|18637.3|6
1729099380000|2024-10-16 17:23:00|18650.5|18638.5|18650.5|18638.5|18650.5|18638.5|18650.5|18638.5|0
1729099390000|2024-10-16 17:23:10|18651.4|18639.4|18650.5|18638.5|18651.4|18639.4|18650.5|18638.5|1
1729099400000|2024-10-16 17:23:20|18649.9|18637.9|18649.9|18637.9|18649.9|18637.9|18649.9|18637.9|2
1729099410000|2024-10-16 17:23:30|18650.2|18638.2|18650.2|18638.2|18650.2|18638.2|18650.2|18638.2|3
1729099440000|2024-10-16 17:24:00|18648.9|18636.9|18646.4|18634.4|18648.9|18636.9|18646.1|18634.1|16
1729099450000|2024-10-16 17:24:10|18646.1|18634.1|18643.9|18631.9|18646.1|18634.1|18643.9|18631.9|1
1729099460000|2024-10-16 17:24:20|||||||||2
1729099470000|2024-10-16 17:24:30|18642.7|18630.7|18654.5|18642.5|18657|18645|18642.7|18630.7|10
1729099480000|2024-10-16 17:24:40|18653.6|18641.6|18654.9|18642.9|18654.9|18642.9|18653.6|18641.6|6
1729099490000|2024-10-16 17:24:50|||||||||2
1729099500000|2024-10-16 17:25:00|18653.9|18641.9|18653.6|18641.6|18653.9|18641.9|18653.6|18641.6|3
1729099510000|2024-10-16 17:25:10|18651.4|18639.4|18648.9|18636.9|18651.4|18639.4|18648.6|18636.6|14
1729099520000|2024-10-16 17:25:20|18647.7|18635.7|18647.7|18635.7|18648.9|18636.9|18646.4|18634.4|9
1729099530000|2024-10-16 17:25:30|18648.9|18636.9|18648.9|18636.9|18648.9|18636.9|18648.9|18636.9|3
1729099540000|2024-10-16 17:25:40|18648|18636|18648|18636|18648|18636|18646.8|18634.8|5
1729099560000|2024-10-16 17:26:00|18647.1|18635.1|18646.8|18634.8|18647.1|18635.1|18646.8|18634.8|0
1729099600000|2024-10-16 17:26:40|||||||||1
1729099620000|2024-10-16 17:27:00|18644.9|18632.9|18642.1|18630.1|18644.9|18632.9|18642.1|18630.1|6
1729099640000|2024-10-16 17:27:20|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|8
1729099650000|2024-10-16 17:27:30|18639.6|18627.6|18639.6|18627.6|18639.6|18627.6|18639.3|18627.3|2
1729099660000|2024-10-16 17:27:40|18639.3|18627.3|18639.3|18627.3|18639.3|18627.3|18639.3|18627.3|0
1729099670000|2024-10-16 17:27:50|||||||||1
1729099680000|2024-10-16 17:28:00|18639.6|18627.6|18639.6|18627.6|18639.6|18627.6|18639.6|18627.6|3
1729099690000|2024-10-16 17:28:10|||||||||17
1729099700000|2024-10-16 17:28:20|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|18640.8|18628.8|10
1729099710000|2024-10-16 17:28:30|18641.8|18629.8|18643.3|18631.3|18644.3|18632.3|18641.8|18629.8|11
1729099720000|2024-10-16 17:28:40|18644.3|18632.3|18643.3|18631.3|18644.3|18632.3|18643.3|18631.3|1
1729099730000|2024-10-16 17:28:50|18642.4|18630.4|18643.3|18631.3|18643.3|18631.3|18642.4|18630.4|1
1729099760000|2024-10-16 17:29:20|18642.1|18630.1|18643.3|18631.3|18643.3|18631.3|18642.1|18630.1|4
1729099780000|2024-10-16 17:29:40|18642.1|18630.1|18641.8|18629.8|18642.1|18630.1|18641.8|18629.8|0
1729099790000|2024-10-16 17:29:50|18640.8|18628.8|18639.6|18627.6|18640.8|18628.8|18639.3|18627.3|5
1729099800000|2024-10-16 17:30:00|18639.3|18627.3|18638.3|18626.3|18639.3|18627.3|18638.3|18626.3|5
1729099810000|2024-10-16 17:30:10|18637.1|18625.1|18637.1|18625.1|18639.3|18627.3|18637.1|18625.1|3
1729099820000|2024-10-16 17:30:20|18636.8|18624.8|18636.8|18624.8|18636.8|18624.8|18636.8|18624.8|1
1729099840000|2024-10-16 17:30:40|18640.2|18628.2|18638|18626|18640.2|18628.2|18638|18626|13
1729099850000|2024-10-16 17:30:50|18638.9|18626.9|18642.7|18630.7|18642.7|18630.7|18638|18626|9
1729099860000|2024-10-16 17:31:00|18641.8|18629.8|18641.8|18629.8|18641.8|18629.8|18641.8|18629.8|2
1729099870000|2024-10-16 17:31:10|18642.1|18630.1|18644.3|18632.3|18644.3|18632.3|18642.1|18630.1|1
1729099880000|2024-10-16 17:31:20|18645.2|18633.2|18642.7|18630.7|18646.4|18634.4|18642.7|18630.7|6
1729099890000|2024-10-16 17:31:30|18643.6|18631.6|18646.8|18634.8|18646.8|18634.8|18643.6|18631.6|8
1729099900000|2024-10-16 17:31:40|18648.9|18636.9|18648.6|18636.6|18648.9|18636.9|18648.6|18636.6|14
1729099910000|2024-10-16 17:31:50|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|11
1729099920000|2024-10-16 17:32:00|18648.3|18636.3|18648.3|18636.3|18648.3|18636.3|18648.3|18636.3|4
1729099940000|2024-10-16 17:32:20|||||||||2
1729099950000|2024-10-16 17:32:30|18648.9|18636.9|18651.1|18639.1|18651.1|18639.1|18648.9|18636.9|8
1729099960000|2024-10-16 17:32:40|18648.6|18636.6|18645.2|18633.2|18648.6|18636.6|18645.2|18633.2|20
1729099970000|2024-10-16 17:32:50|18644.3|18632.3|18643.9|18631.9|18644.3|18632.3|18643.9|18631.9|1
1729099990000|2024-10-16 17:33:10|||||||||1
1729100000000|2024-10-16 17:33:20|18645.2|18633.2|18645.2|18633.2|18645.2|18633.2|18645.2|18633.2|9
1729100020000|2024-10-16 17:33:40|18644.9|18632.9|18645.8|18633.8|18645.8|18633.8|18644.9|18632.9|1
1729100030000|2024-10-16 17:33:50|18646.4|18634.4|18648.6|18636.6|18648.9|18636.9|18646.4|18634.4|9
1729100040000|2024-10-16 17:34:00|||||||||1
1729100050000|2024-10-16 17:34:10|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|4
1729100060000|2024-10-16 17:34:20|||||||||3
1729100100000|2024-10-16 17:35:00|18647.7|18635.7|18646.8|18634.8|18647.7|18635.7|18646.8|18634.8|26
1729100110000|2024-10-16 17:35:10|18646.4|18634.4|18645.5|18633.5|18646.4|18634.4|18645.5|18633.5|4
1729100120000|2024-10-16 17:35:20|18646.4|18634.4|18645.5|18633.5|18646.4|18634.4|18645.5|18633.5|1
1729100130000|2024-10-16 17:35:30|18646.4|18634.4|18645.2|18633.2|18646.4|18634.4|18645.2|18633.2|1
1729100140000|2024-10-16 17:35:40|18645.5|18633.5|18647.7|18635.7|18648.9|18636.9|18645.5|18633.5|7
1729100150000|2024-10-16 17:35:50|18646.8|18634.8|18647.7|18635.7|18647.7|18635.7|18646.8|18634.8|6
1729100160000|2024-10-16 17:36:00|18646.8|18634.8|18646.4|18634.4|18646.8|18634.8|18646.4|18634.4|1
1729100180000|2024-10-16 17:36:20|18648.3|18636.3|18649.9|18637.9|18651.4|18639.4|18648.3|18636.3|21
1729100190000|2024-10-16 17:36:30|18648.9|18636.9|18649.9|18637.9|18649.9|18637.9|18648.9|18636.9|2
1729100200000|2024-10-16 17:36:40|18648.9|18636.9|18647.4|18635.4|18648.9|18636.9|18646.4|18634.4|5
1729100230000|2024-10-16 17:37:10|18648.3|18636.3|18647.4|18635.4|18648.3|18636.3|18646.4|18634.4|3
1729100240000|2024-10-16 17:37:20|18648.3|18636.3|18648.9|18636.9|18648.9|18636.9|18648.3|18636.3|1
1729100260000|2024-10-16 17:37:40|18647.7|18635.7|18648.9|18636.9|18648.9|18636.9|18647.4|18635.4|5
1729100270000|2024-10-16 17:37:50|18647.7|18635.7|18647.7|18635.7|18648.9|18636.9|18646.8|18634.8|3
1729100280000|2024-10-16 17:38:00|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|0
1729100300000|2024-10-16 17:38:20|18646.8|18634.8|18646.4|18634.4|18646.8|18634.8|18646.4|18634.4|2
1729100310000|2024-10-16 17:38:30|18648.9|18636.9|18648.6|18636.6|18648.9|18636.9|18648.6|18636.6|5
1729100320000|2024-10-16 17:38:40|18646.4|18634.4|18650.8|18638.8|18650.8|18638.8|18646.4|18634.4|16
1729100330000|2024-10-16 17:38:50|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|0
1729100340000|2024-10-16 17:39:00|||||||||7
1729100350000|2024-10-16 17:39:10|18650.5|18638.5|18659.3|18647.3|18659.3|18647.3|18650.2|18638.2|5
1729100360000|2024-10-16 17:39:20|18658.9|18646.9|18657.4|18645.4|18658.9|18646.9|18656.4|18644.4|5
1729100370000|2024-10-16 17:39:30|18656.4|18644.4|18654.9|18642.9|18656.4|18644.4|18654.9|18642.9|10
1729100380000|2024-10-16 17:39:40|18655.2|18643.2|18655.2|18643.2|18656.1|18644.1|18655.2|18643.2|1
1729100390000|2024-10-16 17:39:50|18654.3|18642.3|18655.2|18643.2|18655.2|18643.2|18654.3|18642.3|2
1729100400000|2024-10-16 17:40:00|18654.9|18642.9|18656.4|18644.4|18656.4|18644.4|18653.9|18641.9|7
1729100420000|2024-10-16 17:40:20|||||||||1
1729100460000|2024-10-16 17:41:00|||||||||3
1729100470000|2024-10-16 17:41:10|18657.7|18645.7|18658.9|18646.9|18658.9|18646.9|18657.7|18645.7|3
1729100480000|2024-10-16 17:41:20|||||||||1
1729100490000|2024-10-16 17:41:30|18660.8|18648.8|18668.9|18656.9|18672.7|18660.7|18660.8|18648.8|26
1729100500000|2024-10-16 17:41:40|18668.6|18656.6|18665.2|18653.2|18670.2|18658.2|18664.5|18652.5|7
1729100510000|2024-10-16 17:41:50|18666.1|18654.1|18668.6|18656.6|18669.5|18657.5|18664.2|18652.2|20
1729100520000|2024-10-16 17:42:00|18669.5|18657.5|18668.6|18656.6|18669.5|18657.5|18668.6|18656.6|6
1729100530000|2024-10-16 17:42:10|18669.5|18657.5|18669.5|18657.5|18669.5|18657.5|18668.6|18656.6|1
1729100540000|2024-10-16 17:42:20|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18670.8|18658.8|3
1729100550000|2024-10-16 17:42:30|18670.8|18658.8|18671.1|18659.1|18671.1|18659.1|18670.8|18658.8|6
1729100560000|2024-10-16 17:42:40|18671.4|18659.4|18673.6|18661.6|18673.6|18661.6|18671.4|18659.4|22
1729100570000|2024-10-16 17:42:50|18673|18661|18678.3|18666.3|18678.3|18666.3|18672.1|18660.1|31
1729100580000|2024-10-16 17:43:00|18677.1|18665.1|18681.7|18669.7|18681.7|18669.7|18677.1|18665.1|18
1729100590000|2024-10-16 17:43:10|18680.8|18668.8|18680.8|18668.8|18681.7|18669.7|18680.5|18668.5|1
1729100600000|2024-10-16 17:43:20|18679.9|18667.9|18678|18666|18679.9|18667.9|18678|18666|6
1729100610000|2024-10-16 17:43:30|18675.8|18663.8|18689.6|18677.6|18689.6|18677.6|18675.8|18663.8|42
1729100620000|2024-10-16 17:43:40|18688.9|18676.9|18691.7|18679.7|18691.7|18679.7|18688.9|18676.9|11
1729100630000|2024-10-16 17:43:50|18691.4|18679.4|18691.4|18679.4|18691.4|18679.4|18690.5|18678.5|2
1729100640000|2024-10-16 17:44:00|18690.2|18678.2|18690.2|18678.2|18691.4|18679.4|18690.2|18678.2|4
1729100650000|2024-10-16 17:44:10|18691.4|18679.4|18689.8|18677.8|18691.4|18679.4|18688.9|18676.9|31
1729100660000|2024-10-16 17:44:20|18690.8|18678.8|18691.1|18679.1|18692.3|18680.3|18690.8|18678.8|8
1729100670000|2024-10-16 17:44:30|18690.8|18678.8|18692.3|18680.3|18692.3|18680.3|18690.8|18678.8|0
1729100680000|2024-10-16 17:44:40|18692|18680|18691.1|18679.1|18692.3|18680.3|18691.1|18679.1|12
1729100690000|2024-10-16 17:44:50|18690.2|18678.2|18691.1|18679.1|18691.1|18679.1|18688.6|18676.6|7
1729100700000|2024-10-16 17:45:00|18692|18680|18697.3|18685.3|18697.3|18685.3|18692|18680|11
1729100710000|2024-10-16 17:45:10|18696.1|18684.1|18700.8|18688.8|18701.1|18689.1|18696.1|18684.1|16
1729100720000|2024-10-16 17:45:20|18699.8|18687.8|18700.8|18688.8|18700.8|18688.8|18699.8|18687.8|2
1729100730000|2024-10-16 17:45:30|18695.8|18683.8|18694.8|18682.8|18695.8|18683.8|18694.8|18682.8|23
1729100740000|2024-10-16 17:45:40|18693.9|18681.9|18693.3|18681.3|18693.9|18681.9|18693.3|18681.3|3
1729100750000|2024-10-16 17:45:50|18692.3|18680.3|18694.8|18682.8|18694.8|18682.8|18692.3|18680.3|5
1729100760000|2024-10-16 17:46:00|18694.5|18682.5|18695.8|18683.8|18695.8|18683.8|18693.3|18681.3|17
1729100770000|2024-10-16 17:46:10|18693.9|18681.9|18692.3|18680.3|18693.9|18681.9|18692.3|18680.3|4
1729100780000|2024-10-16 17:46:20|18693.6|18681.6|18693.9|18681.9|18693.9|18681.9|18693.3|18681.3|3
1729100790000|2024-10-16 17:46:30|18694.8|18682.8|18693|18681|18694.8|18682.8|18692.7|18680.7|10
1729100810000|2024-10-16 17:46:50|18694.8|18682.8|18689.8|18677.8|18695.2|18683.2|18688.9|18676.9|9
1729100820000|2024-10-16 17:47:00|18688.3|18676.3|18683.3|18671.3|18688.3|18676.3|18683.3|18671.3|7
1729100830000|2024-10-16 17:47:10|18684.5|18672.5|18684.8|18672.8|18684.8|18672.8|18683.6|18671.6|7
1729100840000|2024-10-16 17:47:20|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|3
1729100850000|2024-10-16 17:47:30|18683|18671|18684.8|18672.8|18684.8|18672.8|18683|18671|6
1729100860000|2024-10-16 17:47:40|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|6
1729100870000|2024-10-16 17:47:50|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|2
1729100880000|2024-10-16 17:48:00|18680.5|18668.5|18685.8|18673.8|18685.8|18673.8|18680.5|18668.5|24
1729100890000|2024-10-16 17:48:10|18686.7|18674.7|18684.5|18672.5|18687|18675|18684.5|18672.5|14
1729100900000|2024-10-16 17:48:20|||||||||2
1729100910000|2024-10-16 17:48:30|18683.3|18671.3|18680.8|18668.8|18683.3|18671.3|18679.5|18667.5|4
1729100920000|2024-10-16 17:48:40|18679.8|18667.8|18679.5|18667.5|18679.8|18667.8|18679.5|18667.5|5
1729100930000|2024-10-16 17:48:50|18679.8|18667.8|18679.5|18667.5|18679.8|18667.8|18677.3|18665.3|3
1729100940000|2024-10-16 17:49:00|18678.6|18666.6|18677.3|18665.3|18678.6|18666.6|18677.3|18665.3|2
1729100950000|2024-10-16 17:49:10|18678.3|18666.3|18678.6|18666.6|18678.6|18666.6|18677.3|18665.3|6
1729100960000|2024-10-16 17:49:20|18679.5|18667.5|18679.5|18667.5|18680.8|18668.8|18679.5|18667.5|6
1729100970000|2024-10-16 17:49:30|||||||||7
1729100980000|2024-10-16 17:49:40|18677.9|18665.9|18677.6|18665.6|18678.9|18666.9|18677.6|18665.6|10
1729100990000|2024-10-16 17:49:50|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|14
1729101000000|2024-10-16 17:50:00|18676.7|18664.7|18677.9|18665.9|18677.9|18665.9|18676.7|18664.7|0
1729101010000|2024-10-16 17:50:10|18677.6|18665.6|18677.6|18665.6|18677.9|18665.9|18677.6|18665.6|1
1729101020000|2024-10-16 17:50:20|18676.7|18664.7|18678.9|18666.9|18678.9|18666.9|18676.7|18664.7|1
1729101030000|2024-10-16 17:50:30|18677.9|18665.9|18676.4|18664.4|18677.9|18665.9|18676.4|18664.4|4
1729101040000|2024-10-16 17:50:40|||||||||1
1729101060000|2024-10-16 17:51:00|18678.9|18666.9|18676.4|18664.4|18678.9|18666.9|18676.4|18664.4|8
1729101070000|2024-10-16 17:51:10|18672|18660|18673.9|18661.9|18673.9|18661.9|18672|18660|10
1729101080000|2024-10-16 17:51:20|18672.6|18660.6|18671.7|18659.7|18672.6|18660.6|18671.7|18659.7|0
1729101090000|2024-10-16 17:51:30|18671.4|18659.4|18670.1|18658.1|18671.4|18659.4|18670.1|18658.1|4
1729101100000|2024-10-16 17:51:40|18669.2|18657.2|18667.6|18655.6|18669.2|18657.2|18667.6|18655.6|2
1729101110000|2024-10-16 17:51:50|18666.4|18654.4|18665.1|18653.1|18666.4|18654.4|18665.1|18653.1|15
1729101120000|2024-10-16 17:52:00|18664.8|18652.8|18665.1|18653.1|18666.4|18654.4|18664.8|18652.8|22
1729101130000|2024-10-16 17:52:10|18666.4|18654.4|18663.5|18651.5|18666.4|18654.4|18663.2|18651.2|36
1729101140000|2024-10-16 17:52:20|18663.2|18651.2|18668.2|18656.2|18668.2|18656.2|18663.2|18651.2|33
1729101150000|2024-10-16 17:52:30|18667.3|18655.3|18666|18654|18668.2|18656.2|18666|18654|5
1729101160000|2024-10-16 17:52:40|18665.7|18653.7|18672.3|18660.3|18673.2|18661.2|18665.7|18653.7|25
1729101170000|2024-10-16 17:52:50|18671|18659|18672|18660|18672|18660|18671|18659|2
1729101180000|2024-10-16 17:53:00|18673.2|18661.2|18673.2|18661.2|18673.2|18661.2|18673.2|18661.2|0
1729101190000|2024-10-16 17:53:10|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|1
1729101200000|2024-10-16 17:53:20|18673.2|18661.2|18673.2|18661.2|18673.2|18661.2|18673.2|18661.2|3
1729101210000|2024-10-16 17:53:30|18672|18660|18672|18660|18672|18660|18671|18659|1
1729101220000|2024-10-16 17:53:40|18670.7|18658.7|18670.7|18658.7|18672|18660|18670.7|18658.7|7
1729101230000|2024-10-16 17:53:50|18669.5|18657.5|18669.5|18657.5|18669.5|18657.5|18669.5|18657.5|1
1729101240000|2024-10-16 17:54:00|18668.5|18656.5|18669.5|18657.5|18669.5|18657.5|18668.5|18656.5|2
1729101250000|2024-10-16 17:54:10|18670.4|18658.4|18670.7|18658.7|18670.7|18658.7|18669.8|18657.8|1
1729101270000|2024-10-16 17:54:30|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|20
1729101280000|2024-10-16 17:54:40|18668.5|18656.5|18670.7|18658.7|18670.7|18658.7|18668.5|18656.5|8
1729101290000|2024-10-16 17:54:50|18669.8|18657.8|18668.5|18656.5|18669.8|18657.8|18668.5|18656.5|16
1729101300000|2024-10-16 17:55:00|18669.5|18657.5|18670.7|18658.7|18670.7|18658.7|18669.5|18657.5|4
1729101310000|2024-10-16 17:55:10|18673.5|18661.5|18673.2|18661.2|18675.7|18663.7|18673.2|18661.2|39
1729101320000|2024-10-16 17:55:20|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|6
1729101330000|2024-10-16 17:55:30|18672.6|18660.6|18673.9|18661.9|18673.9|18661.9|18672.3|18660.3|7
1729101340000|2024-10-16 17:55:40|18673.2|18661.2|18673.5|18661.5|18673.5|18661.5|18673.2|18661.2|3
1729101350000|2024-10-16 17:55:50|18673.9|18661.9|18675.7|18663.7|18675.7|18663.7|18673.9|18661.9|13
1729101360000|2024-10-16 17:56:00|18676.4|18664.4|18678.5|18666.5|18678.9|18666.9|18676.4|18664.4|6
1729101370000|2024-10-16 17:56:10|18678.2|18666.2|18676.4|18664.4|18678.2|18666.2|18676.4|18664.4|2
1729101380000|2024-10-16 17:56:20|18677.3|18665.3|18675.7|18663.7|18678.2|18666.2|18675.7|18663.7|6
1729101390000|2024-10-16 17:56:30|18673.2|18661.2|18670.7|18658.7|18673.2|18661.2|18670.7|18658.7|8
1729101400000|2024-10-16 17:56:40|18673.2|18661.2|18674.8|18662.8|18674.8|18662.8|18672.3|18660.3|45
1729101410000|2024-10-16 17:56:50|18675.7|18663.7|18675.7|18663.7|18675.7|18663.7|18675.7|18663.7|0
1729101420000|2024-10-16 17:57:00|18673.9|18661.9|18673.2|18661.2|18673.9|18661.9|18672.3|18660.3|15
1729101430000|2024-10-16 17:57:10|18672|18660|18673.2|18661.2|18673.2|18661.2|18672|18660|3
1729101440000|2024-10-16 17:57:20|||||||||4
1729101450000|2024-10-16 17:57:30|18673.9|18661.9|18675.7|18663.7|18675.7|18663.7|18673.9|18661.9|10
1729101460000|2024-10-16 17:57:40|18673.5|18661.5|18672.9|18660.9|18675.7|18663.7|18672.9|18660.9|10
1729101470000|2024-10-16 17:57:50|18672|18660|18669.8|18657.8|18672|18660|18669.8|18657.8|6
1729101480000|2024-10-16 17:58:00|18670.7|18658.7|18675.7|18663.7|18675.7|18663.7|18670.7|18658.7|26
1729101490000|2024-10-16 17:58:10|18678.2|18666.2|18677.3|18665.3|18678.2|18666.2|18677.3|18665.3|64
1729101500000|2024-10-16 17:58:20|18676.1|18664.1|18678.2|18666.2|18678.2|18666.2|18676.1|18664.1|4
1729101510000|2024-10-16 17:58:30|18678.6|18666.6|18679.2|18667.2|18679.2|18667.2|18678.2|18666.2|9
1729101520000|2024-10-16 17:58:40|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|18679.2|18667.2|7
1729101530000|2024-10-16 17:58:50|||||||||2
1729101540000|2024-10-16 17:59:00|18682.6|18670.6|18677.6|18665.6|18682.6|18670.6|18677.6|18665.6|31
1729101550000|2024-10-16 17:59:10|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|51
1729101560000|2024-10-16 17:59:20|18681.7|18669.7|18680.4|18668.4|18682.6|18670.6|18680.4|18668.4|28
1729101570000|2024-10-16 17:59:30|18679.2|18667.2|18675.1|18663.1|18679.2|18667.2|18675.1|18663.1|88
1729101580000|2024-10-16 17:59:40|18672.6|18660.6|18672.6|18660.6|18674.1|18662.1|18671.9|18659.9|96
1729101590000|2024-10-16 17:59:50|18672.9|18660.9|18672.6|18660.6|18672.9|18660.9|18672.6|18660.6|53
1729101600000|2024-10-16 18:00:00|18672.9|18660.9|18673.2|18661.2|18673.2|18661.2|18672.9|18660.9|57
1729101610000|2024-10-16 18:00:10|18679.2|18667.2|18678.6|18666.6|18679.2|18667.2|18677.9|18665.9|35
1729101620000|2024-10-16 18:00:20|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|18675.7|18663.7|22
1729101630000|2024-10-16 18:00:30|||||||||5
1729101640000|2024-10-16 18:00:40|18678.8|18666.8|18680.4|18668.4|18680.4|18668.4|18678.8|18666.8|8
1729101650000|2024-10-16 18:00:50|18682|18670|18677.9|18665.9|18682|18670|18677.9|18665.9|14
1729101660000|2024-10-16 18:01:00|18680.4|18668.4|18682.6|18670.6|18682.6|18670.6|18680.1|18668.1|9
1729101670000|2024-10-16 18:01:10|18682.3|18670.3|18681.3|18669.3|18685.1|18673.1|18681.3|18669.3|49
1729101680000|2024-10-16 18:01:20|18680.4|18668.4|18680.1|18668.1|18680.4|18668.4|18679.2|18667.2|0
1729101690000|2024-10-16 18:01:30|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|34
1729101700000|2024-10-16 18:01:40|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|6
1729101710000|2024-10-16 18:01:50|18677.6|18665.6|18672.3|18660.3|18677.6|18665.6|18672.3|18660.3|25
1729101720000|2024-10-16 18:02:00|18673.8|18661.8|18673.2|18661.2|18673.8|18661.8|18672.3|18660.3|23
1729101730000|2024-10-16 18:02:10|18672.3|18660.3|18673.2|18661.2|18673.2|18661.2|18672.3|18660.3|5
1729101740000|2024-10-16 18:02:20|18672.3|18660.3|18669.4|18657.4|18672.3|18660.3|18669.4|18657.4|10
1729101750000|2024-10-16 18:02:30|18669.8|18657.8|18669.4|18657.4|18669.8|18657.8|18669.4|18657.4|31
1729101760000|2024-10-16 18:02:40|18669.8|18657.8|18671.3|18659.3|18672.3|18660.3|18669.8|18657.8|9
1729101770000|2024-10-16 18:02:50|18672.6|18660.6|18672.6|18660.6|18672.6|18660.6|18672.6|18660.6|15
1729101780000|2024-10-16 18:03:00|18672.9|18660.9|18674.2|18662.2|18674.4|18662.4|18671.7|18659.7|29
1729101790000|2024-10-16 18:03:10|18673.2|18661.2|18672.9|18660.9|18674.2|18662.2|18672.9|18660.9|7
1729101800000|2024-10-16 18:03:20|18672.6|18660.6|18672|18660|18672.9|18660.9|18671.7|18659.7|10
1729101810000|2024-10-16 18:03:30|18672.9|18660.9|18672.6|18660.6|18672.9|18660.9|18671.7|18659.7|28
1729101820000|2024-10-16 18:03:40|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|2
1729101830000|2024-10-16 18:03:50|18672.6|18660.6|18671.3|18659.3|18672.6|18660.6|18670.1|18658.1|24
1729101840000|2024-10-16 18:04:00|18671.9|18659.9|18672.3|18660.3|18672.6|18660.6|18670.1|18658.1|24
1729101850000|2024-10-16 18:04:10|18672.6|18660.6|18672.3|18660.3|18672.6|18660.6|18671.3|18659.3|2
1729101860000|2024-10-16 18:04:20|18671.3|18659.3|18672.6|18660.6|18672.6|18660.6|18671.3|18659.3|2
1729101870000|2024-10-16 18:04:30|18676.3|18664.3|18675.7|18663.7|18676.3|18664.3|18674.2|18662.2|40
1729101880000|2024-10-16 18:04:40|18675.4|18663.4|18675.1|18663.1|18676.3|18664.3|18675.1|18663.1|4
1729101890000|2024-10-16 18:04:50|18675.4|18663.4|18677.6|18665.6|18677.6|18665.6|18672.9|18660.9|35
1729171800000|2024-10-17 13:30:00|18692.3|18680.3|18691.1|18679.1|18692.3|18680.3|18679.8|18667.8|135
1729171810000|2024-10-17 13:30:10|18692.3|18680.3|18690.2|18678.2|18692.7|18680.7|18687.7|18675.7|81
1729171820000|2024-10-17 13:30:20|18690.5|18678.5|18699.6|18687.6|18700.2|18688.2|18690.5|18678.5|63
1729171830000|2024-10-17 13:30:30|18700.5|18688.5|18700.8|18688.8|18707.1|18695.1|18700.5|18688.5|67
1729171840000|2024-10-17 13:30:40|18698.3|18686.3|18698.7|18686.7|18700.8|18688.8|18691.2|18679.2|61
1729171850000|2024-10-17 13:30:50|18698.3|18686.3|18691.2|18679.2|18698.7|18686.7|18690.3|18678.3|16
1729171860000|2024-10-17 13:31:00|18692.1|18680.1|18689|18677|18692.4|18680.4|18686.5|18674.5|28
1729171870000|2024-10-17 13:31:10|18692.4|18680.4|18693|18681|18695.8|18683.8|18689.6|18677.6|26
1729171880000|2024-10-17 13:31:20|18693.3|18681.3|18695.5|18683.5|18696.4|18684.4|18693|18681|14
1729171890000|2024-10-17 13:31:30|18695.2|18683.2|18698|18686|18698|18686|18695.2|18683.2|66
1729171900000|2024-10-17 13:31:40|18697.7|18685.7|18713.2|18701.2|18717|18705|18697.7|18685.7|93
1729171910000|2024-10-17 13:31:50|18713.6|18701.6|18712.3|18700.3|18717.7|18705.7|18711.6|18699.6|41
1729171920000|2024-10-17 13:32:00|18713.2|18701.2|18712.3|18700.3|18717.3|18705.3|18712.3|18700.3|60
1729171930000|2024-10-17 13:32:10|18713.6|18701.6|18713|18701|18716.4|18704.4|18712.7|18700.7|22
1729171940000|2024-10-17 13:32:20|18713.9|18701.9|18712|18700|18713.9|18701.9|18707.5|18695.5|27
1729171950000|2024-10-17 13:32:30|18712.9|18700.9|18713.2|18701.2|18717|18705|18712.9|18700.9|41
1729171960000|2024-10-17 13:32:40|18715|18703|18713.2|18701.2|18715|18703|18710.4|18698.4|21
1729171970000|2024-10-17 13:32:50|18714.1|18702.1|18714.1|18702.1|18714.1|18702.1|18710.7|18698.7|10
1729171980000|2024-10-17 13:33:00|18716.6|18704.6|18714.1|18702.1|18717|18705|18714.1|18702.1|33
1729171990000|2024-10-17 13:33:10|||||||||12
1729172000000|2024-10-17 13:33:20|18715.7|18703.7|18716.6|18704.6|18716.6|18704.6|18714.1|18702.1|12
1729172010000|2024-10-17 13:33:30|18716|18704|18707|18695|18716|18704|18707|18695|57
1729172020000|2024-10-17 13:33:40|18707.7|18695.7|18709.1|18697.1|18709.5|18697.5|18704.8|18692.8|37
1729172030000|2024-10-17 13:33:50|18706.6|18694.6|18712|18700|18713.2|18701.2|18704.5|18692.5|42
1729172040000|2024-10-17 13:34:00|18712.3|18700.3|18714.5|18702.5|18714.8|18702.8|18712.3|18700.3|15
1729172050000|2024-10-17 13:34:10|18714.1|18702.1|18709.5|18697.5|18714.5|18702.5|18709.1|18697.1|14
1729172060000|2024-10-17 13:34:20|18709.1|18697.1|18712|18700|18712|18700|18707|18695|16
1729172070000|2024-10-17 13:34:30|18712.9|18700.9|18714.1|18702.1|18714.1|18702.1|18712.9|18700.9|3
1729172080000|2024-10-17 13:34:40|18716.6|18704.6|18716.6|18704.6|18717.3|18705.3|18713.2|18701.2|59
1729172090000|2024-10-17 13:34:50|18717|18705|18717|18705|18717|18705|18717|18705|6
1729172100000|2024-10-17 13:35:00|18717.3|18705.3|18712.9|18700.9|18717.7|18705.7|18710.2|18698.2|93
1729172110000|2024-10-17 13:35:10|18713.2|18701.2|18714.8|18702.8|18716.1|18704.1|18712.3|18700.3|12
1729172120000|2024-10-17 13:35:20|18714.5|18702.5|18711.6|18699.6|18716.6|18704.6|18707.7|18695.7|44
1729172130000|2024-10-17 13:35:30|18712.5|18700.5|18714.1|18702.1|18714.1|18702.1|18712.5|18700.5|8
1729172140000|2024-10-17 13:35:40|18715|18703|18715|18703|18716|18704|18714.1|18702.1|15
1729172150000|2024-10-17 13:35:50|18714.1|18702.1|18715|18703|18715|18703|18714.1|18702.1|8
1729172160000|2024-10-17 13:36:00|18713.8|18701.8|18712.5|18700.5|18713.8|18701.8|18710.7|18698.7|7
1729172170000|2024-10-17 13:36:10|18712.2|18700.2|18707.8|18695.8|18712.2|18700.2|18707.8|18695.8|5
1729172180000|2024-10-17 13:36:20|18709|18697|18706.5|18694.5|18709.4|18697.4|18705.6|18693.6|12
1729172190000|2024-10-17 13:36:30|18706.2|18694.2|18705.3|18693.3|18707.8|18695.8|18705.3|18693.3|17
1729172200000|2024-10-17 13:36:40|18705.6|18693.6|18706.2|18694.2|18710.3|18698.3|18705.3|18693.3|22
1729172210000|2024-10-17 13:36:50|18705.3|18693.3|18710.5|18698.5|18710.5|18698.5|18704.6|18692.6|66
1729172220000|2024-10-17 13:37:00|18709.3|18697.3|18710.5|18698.5|18710.5|18698.5|18707.3|18695.3|7
1729172230000|2024-10-17 13:37:10|||||||||12
1729172240000|2024-10-17 13:37:20|18708|18696|18707.1|18695.1|18708|18696|18707.1|18695.1|11
1729172250000|2024-10-17 13:37:30|18706.8|18694.8|18709.6|18697.6|18709.6|18697.6|18706.4|18694.4|9
1729172260000|2024-10-17 13:37:40|18710.5|18698.5|18707.8|18695.8|18711.2|18699.2|18707.8|18695.8|22
1729172270000|2024-10-17 13:37:50|18708.7|18696.7|18708.7|18696.7|18710.3|18698.3|18708.7|18696.7|6
1729172280000|2024-10-17 13:38:00|18707.8|18695.8|18707.4|18695.4|18707.8|18695.8|18705.3|18693.3|5
1729172290000|2024-10-17 13:38:10|18706.2|18694.2|18705.3|18693.3|18707.4|18695.4|18703.7|18691.7|7
1729172300000|2024-10-17 13:38:20|18707.8|18695.8|18706.2|18694.2|18708.7|18696.7|18706.2|18694.2|9
1729172310000|2024-10-17 13:38:30|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|4
1729172320000|2024-10-17 13:38:40|18709.9|18697.9|18714.6|18702.6|18714.9|18702.9|18709.9|18697.9|37
1729172330000|2024-10-17 13:38:50|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18714.6|18702.6|0
1729172340000|2024-10-17 13:39:00|18715.3|18703.3|18714.6|18702.6|18715.3|18703.3|18714.6|18702.6|3
1729172350000|2024-10-17 13:39:10|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|23
1729172360000|2024-10-17 13:39:20|18713|18701|18714.3|18702.3|18714.3|18702.3|18711.4|18699.4|55
1729172370000|2024-10-17 13:39:30|||||||||1
1729172380000|2024-10-17 13:39:40|18714.6|18702.6|18714.9|18702.9|18715.3|18703.3|18714.6|18702.6|79
1729172390000|2024-10-17 13:39:50|18715.3|18703.3|18715.3|18703.3|18715.3|18703.3|18715.3|18703.3|4
1729172400000|2024-10-17 13:40:00|18715.6|18703.6|18726.4|18714.4|18729.8|18717.8|18715.3|18703.3|28
1729172410000|2024-10-17 13:40:10|18726.8|18714.8|18727.1|18715.1|18727.1|18715.1|18726.8|18714.8|10
1729172420000|2024-10-17 13:40:20|18724.9|18712.9|18722.1|18710.1|18724.9|18712.9|18722.1|18710.1|27
1729172430000|2024-10-17 13:40:30|18722.4|18710.4|18721.5|18709.5|18725.3|18713.3|18721.2|18709.2|14
1729172440000|2024-10-17 13:40:40|18722.4|18710.4|18723.7|18711.7|18724.9|18712.9|18722.4|18710.4|13
1729172450000|2024-10-17 13:40:50|18722.8|18710.8|18733.4|18721.4|18734.3|18722.3|18722.4|18710.4|41
1729172460000|2024-10-17 13:41:00|18736.1|18724.1|18742.8|18730.8|18742.8|18730.8|18736.1|18724.1|52
1729172470000|2024-10-17 13:41:10|18741.2|18729.2|18745.3|18733.3|18745.3|18733.3|18740.6|18728.6|20
1729172480000|2024-10-17 13:41:20|18744.9|18732.9|18747.8|18735.8|18747.8|18735.8|18744.9|18732.9|7
1729172490000|2024-10-17 13:41:30|18746.2|18734.2|18746.2|18734.2|18747.1|18735.1|18744|18732|17
1729172500000|2024-10-17 13:41:40|18746.9|18734.9|18742.2|18730.2|18748.1|18736.1|18742.2|18730.2|16
1729172510000|2024-10-17 13:41:50|18741.9|18729.9|18743.1|18731.1|18743.5|18731.5|18740.3|18728.3|0
1729172520000|2024-10-17 13:42:00|18746|18734|18745.6|18733.6|18746|18734|18745.6|18733.6|4
1729172530000|2024-10-17 13:42:10|18746|18734|18741.9|18729.9|18746|18734|18741|18729|10
1729172540000|2024-10-17 13:42:20|18742.8|18730.8|18744.4|18732.4|18745.6|18733.6|18742.8|18730.8|9
1729172550000|2024-10-17 13:42:30|18743.5|18731.5|18740.6|18728.6|18745.6|18733.6|18740.6|18728.6|12
1729172560000|2024-10-17 13:42:40|18738.5|18726.5|18734|18722|18738.5|18726.5|18732.8|18720.8|32
1729172570000|2024-10-17 13:42:50|18733.7|18721.7|18735.3|18723.3|18735.3|18723.3|18732.4|18720.4|4
1729172580000|2024-10-17 13:43:00|18736.2|18724.2|18737.8|18725.8|18738.7|18726.7|18733.7|18721.7|5
1729172590000|2024-10-17 13:43:10|18738.7|18726.7|18736.2|18724.2|18739.9|18727.9|18736.2|18724.2|16
1729172600000|2024-10-17 13:43:20|18737.1|18725.1|18734.9|18722.9|18737.4|18725.4|18733.7|18721.7|8
1729172610000|2024-10-17 13:43:30|18734.6|18722.6|18733.1|18721.1|18734.9|18722.9|18733.1|18721.1|22
1729172620000|2024-10-17 13:43:40|18732.8|18720.8|18728.8|18716.8|18732.8|18720.8|18728.8|18716.8|26
1729172630000|2024-10-17 13:43:50|18730.1|18718.1|18727.6|18715.6|18730.1|18718.1|18726.6|18714.6|9
1729172640000|2024-10-17 13:44:00|18727.9|18715.9|18730.7|18718.7|18731.6|18719.6|18726.6|18714.6|12
1729172650000|2024-10-17 13:44:10|18730.1|18718.1|18730.4|18718.4|18731.6|18719.6|18727.9|18715.9|9
1729172660000|2024-10-17 13:44:20|18730.7|18718.7|18732.3|18720.3|18732.3|18720.3|18729.8|18717.8|3
1729172670000|2024-10-17 13:44:30|18735.7|18723.7|18734.5|18722.5|18735.7|18723.7|18732.3|18720.3|30
1729172680000|2024-10-17 13:44:40|18735.2|18723.2|18737|18725|18737|18725|18734.8|18722.8|1
1729172690000|2024-10-17 13:44:50|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|1
1729172700000|2024-10-17 13:45:00|18735.2|18723.2|18736.2|18724.2|18737.7|18725.7|18735.2|18723.2|24
1729172710000|2024-10-17 13:45:10|18737.1|18725.1|18735.8|18723.8|18737.1|18725.1|18735.8|18723.8|13
1729172720000|2024-10-17 13:45:20|18738.3|18726.3|18731.2|18719.2|18738.3|18726.3|18729.6|18717.6|24
1729172730000|2024-10-17 13:45:30|18730.8|18718.8|18731.2|18719.2|18733.3|18721.3|18730.8|18718.8|11
1729172740000|2024-10-17 13:45:40|18732.1|18720.1|18733.3|18721.3|18733.3|18721.3|18730.8|18718.8|4
1729172750000|2024-10-17 13:45:50|18734.6|18722.6|18735.8|18723.8|18735.8|18723.8|18734.6|18722.6|3
1729172770000|2024-10-17 13:46:10|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|18733.3|18721.3|33
1729172780000|2024-10-17 13:46:20|18734.6|18722.6|18732.5|18720.5|18734.6|18722.6|18730.9|18718.9|18
1729172790000|2024-10-17 13:46:30|18730|18718|18730|18718|18730.9|18718.9|18729.1|18717.1|9
1729172800000|2024-10-17 13:46:40|18729.4|18717.4|18727.5|18715.5|18730|18718|18727.2|18715.2|5
1729172810000|2024-10-17 13:46:50|18729.7|18717.7|18730|18718|18730|18718|18728.8|18716.8|1
1729172820000|2024-10-17 13:47:00|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|4
1729172830000|2024-10-17 13:47:10|18730|18718|18727.9|18715.9|18730|18718|18727.2|18715.2|21
1729172840000|2024-10-17 13:47:20|18729.7|18717.7|18730|18718|18730|18718|18729.7|18717.7|6
1729172850000|2024-10-17 13:47:30|18729.7|18717.7|18723.4|18711.4|18729.7|18717.7|18722.5|18710.5|6
1729172860000|2024-10-17 13:47:40|18725.9|18713.9|18727.5|18715.5|18727.5|18715.5|18725|18713|17
1729172870000|2024-10-17 13:47:50|18727.2|18715.2|18730|18718|18730|18718|18727.2|18715.2|1
1729172880000|2024-10-17 13:48:00|||||||||1
1729172890000|2024-10-17 13:48:10|||||||||6
1729172900000|2024-10-17 13:48:20|18730.4|18718.4|18725.7|18713.7|18730.4|18718.4|18725.4|18713.4|14
1729172910000|2024-10-17 13:48:30|18726.6|18714.6|18727.9|18715.9|18728.2|18716.2|18726.6|18714.6|2
1729172920000|2024-10-17 13:48:40|18725.7|18713.7|18725.4|18713.4|18725.7|18713.7|18725.4|18713.4|7
1729172930000|2024-10-17 13:48:50|18725.7|18713.7|18723.2|18711.2|18725.7|18713.7|18723.2|18711.2|4
1729172940000|2024-10-17 13:49:00|18725.4|18713.4|18724.1|18712.1|18725.4|18713.4|18724.1|18712.1|7
1729172950000|2024-10-17 13:49:10|18725|18713|18723.2|18711.2|18725|18713|18722.9|18710.9|5
1729172960000|2024-10-17 13:49:20|18724.1|18712.1|18723.2|18711.2|18724.1|18712.1|18723.2|18711.2|13
1729172970000|2024-10-17 13:49:30|18725.4|18713.4|18725.7|18713.7|18725.7|18713.7|18725.4|18713.4|15
1729172980000|2024-10-17 13:49:40|18725.4|18713.4|18725.7|18713.7|18725.7|18713.7|18724.5|18712.5|5
1729172990000|2024-10-17 13:49:50|18726.1|18714.1|18728.2|18716.2|18729.1|18717.1|18726.1|18714.1|9
1729173000000|2024-10-17 13:50:00|18730.4|18718.4|18729.5|18717.5|18730.4|18718.4|18729.1|18717.1|5
1729173020000|2024-10-17 13:50:20|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|2
1729173030000|2024-10-17 13:50:30|18730|18718|18729.8|18717.8|18730.4|18718.4|18729.5|18717.5|4
1729173040000|2024-10-17 13:50:40|18728.6|18716.6|18729.8|18717.8|18731.1|18719.1|18728.6|18716.6|5
1729173050000|2024-10-17 13:50:50|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|0
1729173060000|2024-10-17 13:51:00|18732|18720|18728.6|18716.6|18732|18720|18728.6|18716.6|15
1729173070000|2024-10-17 13:51:10|18726.6|18714.6|18732.9|18720.9|18732.9|18720.9|18726.6|18714.6|11
1729173080000|2024-10-17 13:51:20|18733.2|18721.2|18735.4|18723.4|18735.4|18723.4|18733.2|18721.2|9
1729173100000|2024-10-17 13:51:40|18734.7|18722.7|18735.4|18723.4|18735.4|18723.4|18734.1|18722.1|3
1729173110000|2024-10-17 13:51:50|18734.5|18722.5|18734.1|18722.1|18735.4|18723.4|18734.1|18722.1|1
1729173120000|2024-10-17 13:52:00|18735|18723|18732.9|18720.9|18735|18723|18732.9|18720.9|14
1729173130000|2024-10-17 13:52:10|18733.8|18721.8|18731.1|18719.1|18733.8|18721.8|18731.1|18719.1|16
1729173140000|2024-10-17 13:52:20|18733.6|18721.6|18734.8|18722.8|18736.1|18724.1|18733.6|18721.6|18
1729173150000|2024-10-17 13:52:30|18735.7|18723.7|18734.8|18722.8|18735.7|18723.7|18734.8|18722.8|0
1729173160000|2024-10-17 13:52:40|18733.9|18721.9|18732.3|18720.3|18733.9|18721.9|18732.3|18720.3|22
1729173170000|2024-10-17 13:52:50|18731.4|18719.4|18736.1|18724.1|18736.1|18724.1|18731.4|18719.4|5
1729173180000|2024-10-17 13:53:00|18738.6|18726.6|18743.8|18731.8|18744.7|18732.7|18738.6|18726.6|22
1729173190000|2024-10-17 13:53:10|18744.7|18732.7|18745.4|18733.4|18745.4|18733.4|18744.1|18732.1|0
1729173200000|2024-10-17 13:53:20|18744.1|18732.1|18739.1|18727.1|18744.1|18732.1|18739.1|18727.1|12
1729173210000|2024-10-17 13:53:30|18734.1|18722.1|18731.6|18719.6|18734.1|18722.1|18731.6|18719.6|13
1729173220000|2024-10-17 13:53:40|18732.5|18720.5|18732.9|18720.9|18733.2|18721.2|18732.5|18720.5|1
1729173230000|2024-10-17 13:53:50|18733.2|18721.2|18730.4|18718.4|18733.2|18721.2|18730.4|18718.4|8
1729173240000|2024-10-17 13:54:00|18730.7|18718.7|18735.7|18723.7|18735.7|18723.7|18730.7|18718.7|9
1729173250000|2024-10-17 13:54:10|||||||||21
1729173260000|2024-10-17 13:54:20|||||||||9
1729173270000|2024-10-17 13:54:30|||||||||14
1729173280000|2024-10-17 13:54:40|18737.9|18725.9|18742.5|18730.5|18745|18733|18737.9|18725.9|34
1729173290000|2024-10-17 13:54:50|18741.9|18729.9|18743.8|18731.8|18745|18733|18740.7|18728.7|9
1729173300000|2024-10-17 13:55:00|18741.6|18729.6|18743.2|18731.2|18744.1|18732.1|18741.6|18729.6|18
1729173310000|2024-10-17 13:55:10|||||||||2
1729173320000|2024-10-17 13:55:20|18741.4|18729.4|18740.7|18728.7|18741.6|18729.6|18740.7|18728.7|9
1729173330000|2024-10-17 13:55:30|18739.1|18727.1|18739.1|18727.1|18740.4|18728.4|18738.2|18726.2|13
1729173340000|2024-10-17 13:55:40|18738.2|18726.2|18735.7|18723.7|18738.2|18726.2|18735.4|18723.4|6
1729173350000|2024-10-17 13:55:50|||||||||1
1729173360000|2024-10-17 13:56:00|18735.4|18723.4|18740|18728|18740.4|18728.4|18735.4|18723.4|23
1729173370000|2024-10-17 13:56:10|18743.5|18731.5|18745|18733|18745|18733|18743.5|18731.5|12
1729173380000|2024-10-17 13:56:20|18744.7|18732.7|18745|18733|18745|18733|18743.8|18731.8|3
1729173390000|2024-10-17 13:56:30|18744.7|18732.7|18745|18733|18745|18733|18744.7|18732.7|0
1729173400000|2024-10-17 13:56:40|18746.3|18734.3|18746|18734|18747.5|18735.5|18745|18733|16
1729173410000|2024-10-17 13:56:50|18745|18733|18744.7|18732.7|18745|18733|18743.5|18731.5|10
1729173420000|2024-10-17 13:57:00|18743.5|18731.5|18742.5|18730.5|18743.5|18731.5|18742.5|18730.5|5
1729173430000|2024-10-17 13:57:10|18741|18729|18736.6|18724.6|18741|18729|18736.6|18724.6|10
1729173440000|2024-10-17 13:57:20|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|18736.6|18724.6|7
1729173450000|2024-10-17 13:57:30|||||||||2
1729173480000|2024-10-17 13:58:00|18736.1|18724.1|18740.7|18728.7|18740.7|18728.7|18735.7|18723.7|13
1729173490000|2024-10-17 13:58:10|18740.4|18728.4|18740.7|18728.7|18742.9|18730.9|18740.4|18728.4|6
1729173500000|2024-10-17 13:58:20|18738.6|18726.6|18737.9|18725.9|18738.6|18726.6|18737.9|18725.9|10
1729173520000|2024-10-17 13:58:40|18736.6|18724.6|18734.1|18722.1|18736.6|18724.6|18734.1|18722.1|13
1729173530000|2024-10-17 13:58:50|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|16
1729173540000|2024-10-17 13:59:00|18729.5|18717.5|18731.6|18719.6|18732|18720|18729.5|18717.5|11
1729173550000|2024-10-17 13:59:10|18733.5|18721.5|18732.9|18720.9|18733.5|18721.5|18730.4|18718.4|8
1729173560000|2024-10-17 13:59:20|18731.3|18719.3|18732.9|18720.9|18732.9|18720.9|18731.3|18719.3|3
1729173570000|2024-10-17 13:59:30|18735.4|18723.4|18735.4|18723.4|18735.4|18723.4|18735.4|18723.4|4
1729173580000|2024-10-17 13:59:40|18735.7|18723.7|18735.4|18723.4|18735.7|18723.7|18735.4|18723.4|2
1729173590000|2024-10-17 13:59:50|18735.7|18723.7|18736.3|18724.3|18736.6|18724.6|18735.7|18723.7|5
1729173600000|2024-10-17 14:00:00|18736.6|18724.6|18737.9|18725.9|18737.9|18725.9|18736.6|18724.6|1
1729173610000|2024-10-17 14:00:10|18738.2|18726.2|18738.2|18726.2|18740|18728|18738.2|18726.2|9
1729173620000|2024-10-17 14:00:20|18735.7|18723.7|18740.7|18728.7|18740.7|18728.7|18735.7|18723.7|13
1729173630000|2024-10-17 14:00:30|18740.4|18728.4|18740.4|18728.4|18740.7|18728.7|18740.4|18728.4|0
1729173640000|2024-10-17 14:00:40|18740.7|18728.7|18741.6|18729.6|18741.6|18729.6|18740.7|18728.7|6
1729173650000|2024-10-17 14:00:50|||||||||1
1729173660000|2024-10-17 14:01:00|18742.5|18730.5|18740.4|18728.4|18742.9|18730.9|18739.1|18727.1|12
1729173670000|2024-10-17 14:01:10|18739.1|18727.1|18743.2|18731.2|18743.2|18731.2|18739.1|18727.1|3
1729173690000|2024-10-17 14:01:30|18743.6|18731.6|18743.6|18731.6|18743.6|18731.6|18742.3|18730.3|10
1729173700000|2024-10-17 14:01:40|18742.7|18730.7|18742.7|18730.7|18742.7|18730.7|18742.7|18730.7|4
1729173710000|2024-10-17 14:01:50|||||||||3
1729173720000|2024-10-17 14:02:00|18741.7|18729.7|18739.8|18727.8|18741.7|18729.7|18739.8|18727.8|6
1729173730000|2024-10-17 14:02:10|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|19
1729173740000|2024-10-17 14:02:20|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|2
1729173750000|2024-10-17 14:02:30|18739.2|18727.2|18741.4|18729.4|18741.4|18729.4|18739.2|18727.2|11
1729173760000|2024-10-17 14:02:40|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|3
1729173770000|2024-10-17 14:02:50|18741.7|18729.7|18740.5|18728.5|18741.7|18729.7|18740.5|18728.5|5
1729173780000|2024-10-17 14:03:00|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|2
1729173790000|2024-10-17 14:03:10|18740.8|18728.8|18740.5|18728.5|18740.8|18728.8|18740.5|18728.5|11
1729173800000|2024-10-17 14:03:20|18739.6|18727.6|18741.7|18729.7|18741.7|18729.7|18739.6|18727.6|2
1729173810000|2024-10-17 14:03:30|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|6
1729173820000|2024-10-17 14:03:40|18737.4|18725.4|18737.1|18725.1|18739.2|18727.2|18737.1|18725.1|18
1729173830000|2024-10-17 14:03:50|18738|18726|18732.1|18720.1|18738|18726|18731.7|18719.7|35
1729173840000|2024-10-17 14:04:00|18734.2|18722.2|18734.6|18722.6|18734.6|18722.6|18734.2|18722.2|1
1729173850000|2024-10-17 14:04:10|18734.2|18722.2|18728|18716|18734.2|18722.2|18728|18716|20
1729173860000|2024-10-17 14:04:20|18727.1|18715.1|18726.7|18714.7|18727.1|18715.1|18726.7|18714.7|1
1729173870000|2024-10-17 14:04:30|18725.5|18713.5|18726.7|18714.7|18726.7|18714.7|18724.2|18712.2|18
1729173880000|2024-10-17 14:04:40|18725.5|18713.5|18724.2|18712.2|18726.7|18714.7|18721.7|18709.7|12
1729173890000|2024-10-17 14:04:50|18723|18711|18723|18711|18724.6|18712.6|18722.1|18710.1|4
1729173900000|2024-10-17 14:05:00|18724.2|18712.2|18723.6|18711.6|18726.4|18714.4|18723.6|18711.6|36
1729173910000|2024-10-17 14:05:10|18723.9|18711.9|18723|18711|18723.9|18711.9|18723|18711|16
1729173920000|2024-10-17 14:05:20|18723.9|18711.9|18726.4|18714.4|18726.4|18714.4|18723.9|18711.9|1
1729173930000|2024-10-17 14:05:30|18724.6|18712.6|18726.4|18714.4|18726.4|18714.4|18723.9|18711.9|6
1729173940000|2024-10-17 14:05:40|18723.9|18711.9|18722.3|18710.3|18723.9|18711.9|18722.3|18710.3|5
1729173950000|2024-10-17 14:05:50|18723.6|18711.6|18724.8|18712.8|18726.1|18714.1|18723.6|18711.6|39
1729173960000|2024-10-17 14:06:00|||||||||1
1729173970000|2024-10-17 14:06:10|18723.6|18711.6|18720.7|18708.7|18723.6|18711.6|18718.9|18706.9|5
1729173980000|2024-10-17 14:06:20|18720.2|18708.2|18722.7|18710.7|18723|18711|18720.2|18708.2|1
1729173990000|2024-10-17 14:06:30|18723.9|18711.9|18722.7|18710.7|18723.9|18711.9|18721.4|18709.4|2
1729174000000|2024-10-17 14:06:40|18722.3|18710.3|18723.6|18711.6|18723.6|18711.6|18722.3|18710.3|1
1729174010000|2024-10-17 14:06:50|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18721.1|18709.1|3
1729174020000|2024-10-17 14:07:00|18721.4|18709.4|18718.9|18706.9|18721.4|18709.4|18718.6|18706.6|7
1729174030000|2024-10-17 14:07:10|18719.8|18707.8|18718.9|18706.9|18723.6|18711.6|18718.9|18706.9|13
1729174060000|2024-10-17 14:07:40|||||||||6
1729174070000|2024-10-17 14:07:50|18716.8|18704.8|18716.8|18704.8|18716.8|18704.8|18716.8|18704.8|20
1729174080000|2024-10-17 14:08:00|18715.5|18703.5|18722.1|18710.1|18722.1|18710.1|18714.9|18702.9|22
1729174090000|2024-10-17 14:08:10|18723|18711|18723|18711|18723|18711|18721.8|18709.8|6
1729174110000|2024-10-17 14:08:30|18721.8|18709.8|18723.9|18711.9|18723.9|18711.9|18721.8|18709.8|7
1729174130000|2024-10-17 14:08:50|18723.6|18711.6|18722.3|18710.3|18723.6|18711.6|18721.8|18709.8|10
1729174140000|2024-10-17 14:09:00|18723.6|18711.6|18723.9|18711.9|18723.9|18711.9|18723.6|18711.6|1
1729174150000|2024-10-17 14:09:10|||||||||2
1729174160000|2024-10-17 14:09:20|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|5
1729174170000|2024-10-17 14:09:30|18721.4|18709.4|18722.3|18710.3|18722.3|18710.3|18718.6|18706.6|12
1729174180000|2024-10-17 14:09:40|18721.1|18709.1|18721.1|18709.1|18721.4|18709.4|18721.1|18709.1|2
1729174190000|2024-10-17 14:09:50|18722.3|18710.3|18721.4|18709.4|18722.3|18710.3|18721.4|18709.4|5
1729174200000|2024-10-17 14:10:00|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18721.4|18709.4|4
1729174220000|2024-10-17 14:10:20|18723.9|18711.9|18725.2|18713.2|18726.4|18714.4|18723.9|18711.9|23
1729174230000|2024-10-17 14:10:30|18724.3|18712.3|18722.3|18710.3|18724.8|18712.8|18722.3|18710.3|0
1729174240000|2024-10-17 14:10:40|18721.4|18709.4|18723.9|18711.9|18723.9|18711.9|18721.4|18709.4|3
1729174250000|2024-10-17 14:10:50|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|15
1729174260000|2024-10-17 14:11:00|18721.4|18709.4|18718.9|18706.9|18721.4|18709.4|18718.6|18706.6|3
1729174270000|2024-10-17 14:11:10|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|1
1729174280000|2024-10-17 14:11:20|||||||||9
1729174290000|2024-10-17 14:11:30|18716.4|18704.4|18713.6|18701.6|18716.4|18704.4|18713.6|18701.6|28
1729174300000|2024-10-17 14:11:40|18714.3|18702.3|18713.2|18701.2|18716.1|18704.1|18711.6|18699.6|24
1729174310000|2024-10-17 14:11:50|18710.7|18698.7|18703.2|18691.2|18710.7|18698.7|18703.2|18691.2|31
1729174320000|2024-10-17 14:12:00|18705.1|18693.1|18703.2|18691.2|18707|18695|18703.2|18691.2|11
1729174330000|2024-10-17 14:12:10|18703.6|18691.6|18703.2|18691.2|18703.6|18691.6|18703.2|18691.2|3
1729174340000|2024-10-17 14:12:20|18703.6|18691.6|18703.2|18691.2|18703.6|18691.6|18703.2|18691.2|2
1729174350000|2024-10-17 14:12:30|18701.4|18689.4|18699.6|18687.6|18701.4|18689.4|18699.3|18687.3|23
1729174360000|2024-10-17 14:12:40|18700.5|18688.5|18701.8|18689.8|18701.8|18689.8|18700.5|18688.5|2
1729174370000|2024-10-17 14:12:50|18703.6|18691.6|18703|18691|18703.9|18691.9|18702.1|18690.1|16
1729174380000|2024-10-17 14:13:00|18701.8|18689.8|18700.5|18688.5|18701.8|18689.8|18698.9|18686.9|12
1729174390000|2024-10-17 14:13:10|18699.6|18687.6|18700.5|18688.5|18700.7|18688.7|18698.9|18686.9|34
1729174400000|2024-10-17 14:13:20|18692.1|18680.1|18694.6|18682.6|18694.6|18682.6|18692.1|18680.1|5
1729174410000|2024-10-17 14:13:30|18692.4|18680.4|18699.3|18687.3|18699.3|18687.3|18692.4|18680.4|18
1729174420000|2024-10-17 14:13:40|18697.1|18685.1|18699.3|18687.3|18699.3|18687.3|18696.8|18684.8|7
1729174430000|2024-10-17 14:13:50|18698.9|18686.9|18696.8|18684.8|18699.3|18687.3|18696.8|18684.8|18
1729174440000|2024-10-17 14:14:00|18699.3|18687.3|18698.7|18686.7|18699.3|18687.3|18697.1|18685.1|36
1729174450000|2024-10-17 14:14:10|18697.8|18685.8|18701.2|18689.2|18701.2|18689.2|18697.8|18685.8|9
1729174460000|2024-10-17 14:14:20|18701.5|18689.5|18702.4|18690.4|18702.4|18690.4|18701.2|18689.2|6
1729174470000|2024-10-17 14:14:30|18703.7|18691.7|18704.9|18692.9|18704.9|18692.9|18699|18687|10
1729174480000|2024-10-17 14:14:40|18703.7|18691.7|18706.2|18694.2|18706.2|18694.2|18702.4|18690.4|12
1729174490000|2024-10-17 14:14:50|18705.3|18693.3|18706.2|18694.2|18706.2|18694.2|18705.3|18693.3|1
1729174500000|2024-10-17 14:15:00|18704.9|18692.9|18706.2|18694.2|18707.4|18695.4|18704.9|18692.9|17
1729174510000|2024-10-17 14:15:10|18707.1|18695.1|18710.3|18698.3|18710.3|18698.3|18707.1|18695.1|7
1729174530000|2024-10-17 14:15:30|18711.2|18699.2|18711.2|18699.2|18712.1|18700.1|18711.2|18699.2|7
1729174560000|2024-10-17 14:16:00|||||||||1
1729174570000|2024-10-17 14:16:10|18712.1|18700.1|18712.4|18700.4|18712.4|18700.4|18712.1|18700.1|4
1729174580000|2024-10-17 14:16:20|18712.1|18700.1|18709.9|18697.9|18712.1|18700.1|18709.9|18697.9|4
1729174590000|2024-10-17 14:16:30|18710.3|18698.3|18712.4|18700.4|18712.4|18700.4|18710.3|18698.3|1
1729174600000|2024-10-17 14:16:40|18710.3|18698.3|18708.7|18696.7|18711.2|18699.2|18707.8|18695.8|4
1729174610000|2024-10-17 14:16:50|18707.8|18695.8|18706.2|18694.2|18707.8|18695.8|18704.9|18692.9|2
1729174620000|2024-10-17 14:17:00|18707.1|18695.1|18703.7|18691.7|18708.7|18696.7|18703.7|18691.7|12
1729174630000|2024-10-17 14:17:10|18702.4|18690.4|18703.7|18691.7|18704.9|18692.9|18702.4|18690.4|4
1729174640000|2024-10-17 14:17:20|18702.8|18690.8|18702.4|18690.4|18703.7|18691.7|18702.4|18690.4|6
1729174650000|2024-10-17 14:17:30|18702.1|18690.1|18701.5|18689.5|18702.4|18690.4|18699.9|18687.9|15
1729174660000|2024-10-17 14:17:40|18701.9|18689.9|18703.7|18691.7|18703.7|18691.7|18701.9|18689.9|0
1729174670000|2024-10-17 14:17:50|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|1
1729174680000|2024-10-17 14:18:00|18701.5|18689.5|18698.5|18686.5|18701.5|18689.5|18698.1|18686.1|35
1729174690000|2024-10-17 14:18:10|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|52
1729174700000|2024-10-17 14:18:20|18693.1|18681.1|18690.3|18678.3|18694.4|18682.4|18689.9|18677.9|63
1729174710000|2024-10-17 14:18:30|18690.6|18678.6|18690.3|18678.3|18692.8|18680.8|18689.6|18677.6|45
1729174720000|2024-10-17 14:18:40|18691.2|18679.2|18689.6|18677.6|18691.2|18679.2|18689.6|18677.6|9
1729174730000|2024-10-17 14:18:50|18690.5|18678.5|18686.8|18674.8|18691.2|18679.2|18683|18671|57
1729174740000|2024-10-17 14:19:00|18685.5|18673.5|18673.3|18661.3|18690.5|18678.5|18673|18661|31
1729174750000|2024-10-17 14:19:10|18676.2|18664.2|18679.3|18667.3|18681.4|18669.4|18674.6|18662.6|53
1729174760000|2024-10-17 14:19:20|18679.6|18667.6|18677.1|18665.1|18681.8|18669.8|18676.8|18664.8|33
1729174770000|2024-10-17 14:19:30|18677.4|18665.4|18673.7|18661.7|18677.4|18665.4|18673.7|18661.7|22
1729174780000|2024-10-17 14:19:40|18674.9|18662.9|18666.8|18654.8|18675.5|18663.5|18666.8|18654.8|12
1729174790000|2024-10-17 14:19:50|18667.1|18655.1|18668|18656|18669.3|18657.3|18667.1|18655.1|13
1729174800000|2024-10-17 14:20:00|18668.4|18656.4|18670.5|18658.5|18670.5|18658.5|18668.4|18656.4|4
1729174810000|2024-10-17 14:20:10|18667.1|18655.1|18667.1|18655.1|18667.1|18655.1|18667.1|18655.1|14
1729174820000|2024-10-17 14:20:20|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|2
1729174830000|2024-10-17 14:20:30|18666.9|18654.9|18672.8|18660.8|18672.8|18660.8|18666.9|18654.9|11
1729174840000|2024-10-17 14:20:40|18672.4|18660.4|18672.1|18660.1|18672.8|18660.8|18671.5|18659.5|19
1729174850000|2024-10-17 14:20:50|18672.8|18660.8|18671.5|18659.5|18672.8|18660.8|18671.5|18659.5|33
1729174860000|2024-10-17 14:21:00|18672.2|18660.2|18683.5|18671.5|18683.5|18671.5|18672.2|18660.2|37
1729174870000|2024-10-17 14:21:10|18682.6|18670.6|18681.9|18669.9|18683.5|18671.5|18681|18669|6
1729174880000|2024-10-17 14:21:20|18682.6|18670.6|18689.4|18677.4|18689.4|18677.4|18682.6|18670.6|3
1729174890000|2024-10-17 14:21:30|18685.6|18673.6|18685.6|18673.6|18685.6|18673.6|18685.6|18673.6|6
1729174910000|2024-10-17 14:21:50|||||||||3
1729174920000|2024-10-17 14:22:00|||||||||5
1729174930000|2024-10-17 14:22:10|18687.4|18675.4|18685.3|18673.3|18687.4|18675.4|18685.3|18673.3|11
1729174940000|2024-10-17 14:22:20|||||||||1
1729174950000|2024-10-17 14:22:30|18686.2|18674.2|18686.2|18674.2|18687.4|18675.4|18684.9|18672.9|17
1729174960000|2024-10-17 14:22:40|18687.1|18675.1|18698.4|18686.4|18699.6|18687.6|18685.9|18673.9|74
1729174970000|2024-10-17 14:22:50|18698.7|18686.7|18694|18682|18698.7|18686.7|18693.7|18681.7|3
1729174980000|2024-10-17 14:23:00|18693.7|18681.7|18688.7|18676.7|18693.7|18681.7|18688.7|18676.7|19
1729174990000|2024-10-17 14:23:10|18689.4|18677.4|18689.6|18677.6|18689.6|18677.6|18688.7|18676.7|3
1729175000000|2024-10-17 14:23:20|18689.9|18677.9|18686.9|18674.9|18689.9|18677.9|18685.6|18673.6|10
1729175010000|2024-10-17 14:23:30|18686.5|18674.5|18686.9|18674.9|18686.9|18674.9|18686.5|18674.5|3
1729175020000|2024-10-17 14:23:40|18686|18674|18686|18674|18686|18674|18685.6|18673.6|8
1729175030000|2024-10-17 14:23:50|||||||||2
1729175050000|2024-10-17 14:24:10|18685.6|18673.6|18686|18674|18686|18674|18685.3|18673.3|8
1729175060000|2024-10-17 14:24:20|18685.6|18673.6|18684.4|18672.4|18685.6|18673.6|18684.4|18672.4|9
1729175070000|2024-10-17 14:24:30|18685.6|18673.6|18683.5|18671.5|18685.6|18673.6|18683.5|18671.5|5
1729175080000|2024-10-17 14:24:40|18684.4|18672.4|18684.4|18672.4|18685.6|18673.6|18684.4|18672.4|6
1729175090000|2024-10-17 14:24:50|18685.6|18673.6|18686.9|18674.9|18686.9|18674.9|18683.8|18671.8|18
1729175100000|2024-10-17 14:25:00|18684.4|18672.4|18679.7|18667.7|18684.4|18672.4|18678.5|18666.5|17
1729175110000|2024-10-17 14:25:10|18679.4|18667.4|18681.9|18669.9|18681.9|18669.9|18678.5|18666.5|32
1729175120000|2024-10-17 14:25:20|18684.4|18672.4|18686.9|18674.9|18686.9|18674.9|18684.4|18672.4|6
1729175130000|2024-10-17 14:25:30|18686|18674|18682.6|18670.6|18686|18674|18681.9|18669.9|9
1729175140000|2024-10-17 14:25:40|18683.5|18671.5|18681|18669|18683.5|18671.5|18681|18669|6
1729175150000|2024-10-17 14:25:50|18678.5|18666.5|18678.5|18666.5|18678.5|18666.5|18678.5|18666.5|8
1729175160000|2024-10-17 14:26:00|18678.1|18666.1|18676|18664|18678.5|18666.5|18676|18664|19
1729175170000|2024-10-17 14:26:10|18676.9|18664.9|18675.6|18663.6|18676.9|18664.9|18675.6|18663.6|23
1729175180000|2024-10-17 14:26:20|18676|18664|18675.6|18663.6|18676|18664|18675.6|18663.6|0
1729175190000|2024-10-17 14:26:30|18675.3|18663.3|18674.9|18662.9|18675.3|18663.3|18674.9|18662.9|37
1729175200000|2024-10-17 14:26:40|18675.3|18663.3|18674.6|18662.6|18675.3|18663.3|18674.6|18662.6|14
1729175210000|2024-10-17 14:26:50|18674.3|18662.3|18674.6|18662.6|18674.6|18662.6|18674.3|18662.3|10
1729175220000|2024-10-17 14:27:00|18674.3|18662.3|18675.5|18663.5|18675.5|18663.5|18674.3|18662.3|29
1729175230000|2024-10-17 14:27:10|18674.6|18662.6|18675.5|18663.5|18675.5|18663.5|18674.3|18662.3|5
1729175240000|2024-10-17 14:27:20|18676.8|18664.8|18676.8|18664.8|18677.1|18665.1|18676.8|18664.8|1
1729175250000|2024-10-17 14:27:30|18677.1|18665.1|18679.3|18667.3|18679.6|18667.6|18677.1|18665.1|5
1729175260000|2024-10-17 14:27:40|18679.6|18667.6|18683|18671|18683|18671|18679.6|18667.6|2
1729175270000|2024-10-17 14:27:50|18680.5|18668.5|18680.5|18668.5|18682.1|18670.1|18679.6|18667.6|9
1729175280000|2024-10-17 14:28:00|18678|18666|18676.8|18664.8|18678|18666|18676.8|18664.8|5
1729175290000|2024-10-17 14:28:10|18677.1|18665.1|18677.8|18665.8|18678|18666|18674.3|18662.3|38
1729175300000|2024-10-17 14:28:20|18678.7|18666.7|18677.4|18665.4|18678.7|18666.7|18677.4|18665.4|3
1729175310000|2024-10-17 14:28:30|18676.2|18664.2|18678.7|18666.7|18678.7|18666.7|18676.2|18664.2|4
1729175320000|2024-10-17 14:28:40|||||||||1
1729175330000|2024-10-17 14:28:50|||||||||3
1729175340000|2024-10-17 14:29:00|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|1
1729175350000|2024-10-17 14:29:10|18678.7|18666.7|18680.3|18668.3|18680.3|18668.3|18678.7|18666.7|7
1729175360000|2024-10-17 14:29:20|18679.9|18667.9|18682.4|18670.4|18682.4|18670.4|18679.9|18667.9|2
1729175370000|2024-10-17 14:29:30|18682.8|18670.8|18676.9|18664.9|18682.8|18670.8|18676.2|18664.2|6
1729175380000|2024-10-17 14:29:40|18676.2|18664.2|18675.3|18663.3|18677.8|18665.8|18675.3|18663.3|3
1729175390000|2024-10-17 14:29:50|18674.9|18662.9|18674.9|18662.9|18675.3|18663.3|18674.9|18662.9|9
1729175400000|2024-10-17 14:30:00|18675.3|18663.3|18675.3|18663.3|18678.7|18666.7|18675.3|18663.3|18
1729175410000|2024-10-17 14:30:10|18674.9|18662.9|18675.3|18663.3|18675.3|18663.3|18674.9|18662.9|3
1729175430000|2024-10-17 14:30:30|18679.9|18667.9|18681.5|18669.5|18681.9|18669.9|18677.8|18665.8|28
1729175440000|2024-10-17 14:30:40|18681.2|18669.2|18680.3|18668.3|18681.9|18669.9|18680.3|18668.3|0
1729175450000|2024-10-17 14:30:50|18681|18669|18680.6|18668.6|18681|18669|18680.6|18668.6|3
1729175460000|2024-10-17 14:31:00|18681|18669|18678.1|18666.1|18681|18669|18676.9|18664.9|8
1729175470000|2024-10-17 14:31:10|18676.9|18664.9|18676.9|18664.9|18676.9|18664.9|18676.9|18664.9|3
1729175480000|2024-10-17 14:31:20|18676|18664|18676|18664|18676|18664|18675.6|18663.6|0
1729175490000|2024-10-17 14:31:30|18679.4|18667.4|18681.9|18669.9|18681.9|18669.9|18678.5|18666.5|14
1729175500000|2024-10-17 14:31:40|18682.8|18670.8|18683.1|18671.1|18683.5|18671.5|18682.8|18670.8|1
1729175510000|2024-10-17 14:31:50|18683.5|18671.5|18680.6|18668.6|18684.4|18672.4|18680.6|18668.6|7
1729175520000|2024-10-17 14:32:00|18679.7|18667.7|18678.5|18666.5|18679.7|18667.7|18678.5|18666.5|3
1729175530000|2024-10-17 14:32:10|18683.1|18671.1|18684.4|18672.4|18684.4|18672.4|18683.1|18671.1|25
1729175540000|2024-10-17 14:32:20|18684.7|18672.7|18682.6|18670.6|18684.7|18672.7|18682.6|18670.6|3
1729175550000|2024-10-17 14:32:30|18682.2|18670.2|18680.3|18668.3|18682.2|18670.2|18678.5|18666.5|25
1729175560000|2024-10-17 14:32:40|18681|18669|18680.3|18668.3|18681|18669|18680.3|18668.3|1
1729175570000|2024-10-17 14:32:50|18680.6|18668.6|18681|18669|18681|18669|18680.6|18668.6|2
1729175580000|2024-10-17 14:33:00|18680.6|18668.6|18681|18669|18681|18669|18680.6|18668.6|2
1729175590000|2024-10-17 14:33:10|18679.7|18667.7|18681|18669|18681|18669|18678.5|18666.5|13
1729175600000|2024-10-17 14:33:20|18681.9|18669.9|18688.5|18676.5|18688.5|18676.5|18680.1|18668.1|7
1729175610000|2024-10-17 14:33:30|18688.1|18676.1|18688.1|18676.1|18688.5|18676.5|18688.1|18676.1|1
1729175620000|2024-10-17 14:33:40|18689.4|18677.4|18691|18679|18691|18679|18689.4|18677.4|5
1729175630000|2024-10-17 14:33:50|18690.6|18678.6|18691.9|18679.9|18691.9|18679.9|18690.6|18678.6|3
1729175640000|2024-10-17 14:34:00|18693.1|18681.1|18696|18684|18696|18684|18692.6|18680.6|13
1729175650000|2024-10-17 14:34:10|18696.9|18684.9|18696.7|18684.7|18697.2|18685.2|18696|18684|3
1729175660000|2024-10-17 14:34:20|18700.6|18688.6|18692.6|18680.6|18700.6|18688.6|18692.6|18680.6|24
1729175670000|2024-10-17 14:34:30|18692.2|18680.2|18691|18679|18692.2|18680.2|18690.1|18678.1|13
1729175680000|2024-10-17 14:34:40|18690.1|18678.1|18690.1|18678.1|18690.1|18678.1|18689.7|18677.7|2
1729175690000|2024-10-17 14:34:50|18691|18679|18690.1|18678.1|18691|18679|18690.1|18678.1|1
1729175700000|2024-10-17 14:35:00|18688.5|18676.5|18685.1|18673.1|18688.5|18676.5|18685.1|18673.1|15
1729175710000|2024-10-17 14:35:10|||||||||1
1729175720000|2024-10-17 14:35:20|18686|18674|18686.3|18674.3|18686.7|18674.7|18685.4|18673.4|5
1729175730000|2024-10-17 14:35:30|18686.7|18674.7|18692.6|18680.6|18692.6|18680.6|18686.7|18674.7|4
1729175740000|2024-10-17 14:35:40|18691.7|18679.7|18691.7|18679.7|18691.7|18679.7|18691.7|18679.7|1
1729175750000|2024-10-17 14:35:50|18691|18679|18690.1|18678.1|18691|18679|18690.1|18678.1|1
1729175760000|2024-10-17 14:36:00|18689.2|18677.2|18689.2|18677.2|18689.2|18677.2|18688.8|18676.8|0
1729175770000|2024-10-17 14:36:10|18688.8|18676.8|18689.2|18677.2|18689.2|18677.2|18686.7|18674.7|11
1729175780000|2024-10-17 14:36:20|18687.6|18675.6|18685.1|18673.1|18687.6|18675.6|18685.1|18673.1|6
1729175790000|2024-10-17 14:36:30|18684.2|18672.2|18684.2|18672.2|18686.3|18674.3|18684.2|18672.2|3
1729175800000|2024-10-17 14:36:40|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|9
1729175810000|2024-10-17 14:36:50|18685.7|18673.7|18685.7|18673.7|18685.7|18673.7|18685.4|18673.4|1
1729175820000|2024-10-17 14:37:00|18685.4|18673.4|18685.1|18673.1|18685.4|18673.4|18685.1|18673.1|0
1729175830000|2024-10-17 14:37:10|||||||||1
1729175840000|2024-10-17 14:37:20|18684.5|18672.5|18689.8|18677.8|18690.7|18678.7|18684.5|18672.5|25
1729175850000|2024-10-17 14:37:30|18688.2|18676.2|18688.9|18676.9|18688.9|18676.9|18688.2|18676.2|12
1729175860000|2024-10-17 14:37:40|18687.3|18675.3|18686.1|18674.1|18687.3|18675.3|18686.1|18674.1|2
1729175870000|2024-10-17 14:37:50|18686.4|18674.4|18686.1|18674.1|18686.4|18674.4|18686.1|18674.1|0
1729175880000|2024-10-17 14:38:00|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|18687|18675|8
1729175890000|2024-10-17 14:38:10|18689.2|18677.2|18688.2|18676.2|18689.2|18677.2|18687.9|18675.9|10
1729175900000|2024-10-17 14:38:20|18687.6|18675.6|18686.7|18674.7|18687.6|18675.6|18686.7|18674.7|2
1729175910000|2024-10-17 14:38:30|||||||||1
1729175920000|2024-10-17 14:38:40|18685.7|18673.7|18687.6|18675.6|18687.6|18675.6|18685.7|18673.7|2
1729175930000|2024-10-17 14:38:50|||||||||7
1729175940000|2024-10-17 14:39:00|18688.5|18676.5|18687.6|18675.6|18688.8|18676.8|18686.7|18674.7|3
1729175950000|2024-10-17 14:39:10|18688.5|18676.5|18690.1|18678.1|18690.1|18678.1|18688.5|18676.5|2
1729175960000|2024-10-17 14:39:20|18689.2|18677.2|18689.5|18677.5|18689.5|18677.5|18689.2|18677.2|5
1729175970000|2024-10-17 14:39:30|18689.8|18677.8|18692|18680|18692|18680|18689.8|18677.8|3
1729175980000|2024-10-17 14:39:40|18693.2|18681.2|18693.2|18681.2|18694.2|18682.2|18692.3|18680.3|8
1729175990000|2024-10-17 14:39:50|18694.2|18682.2|18695.7|18683.7|18695.7|18683.7|18693.2|18681.2|2
1729176010000|2024-10-17 14:40:10|18697|18685|18697|18685|18697|18685|18697|18685|2
1729176020000|2024-10-17 14:40:20|18696.7|18684.7|18697|18685|18697|18685|18695.7|18683.7|8
1729176040000|2024-10-17 14:40:40|18698.2|18686.2|18699.5|18687.5|18699.5|18687.5|18697.3|18685.3|12
1729176050000|2024-10-17 14:40:50|18696.3|18684.3|18696.3|18684.3|18696.3|18684.3|18695.1|18683.1|8
1729176060000|2024-10-17 14:41:00|||||||||1
1729176070000|2024-10-17 14:41:10|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|9
1729176080000|2024-10-17 14:41:20|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|4
1729176090000|2024-10-17 14:41:30|18700.6|18688.6|18699.4|18687.4|18701|18689|18699.4|18687.4|7
1729176100000|2024-10-17 14:41:40|18698.5|18686.5|18696|18684|18698.5|18686.5|18696|18684|13
1729176110000|2024-10-17 14:41:50|18693.5|18681.5|18693.5|18681.5|18693.5|18681.5|18693.5|18681.5|2
1729176120000|2024-10-17 14:42:00|18695.3|18683.3|18694.4|18682.4|18696|18684|18694.4|18682.4|7
1729176130000|2024-10-17 14:42:10|18694.7|18682.7|18696|18684|18696.9|18684.9|18694.7|18682.7|2
1729176140000|2024-10-17 14:42:20|18695.1|18683.1|18696|18684|18696|18684|18695.1|18683.1|0
1729176150000|2024-10-17 14:42:30|18694.2|18682.2|18693.8|18681.8|18695.1|18683.1|18693.8|18681.8|2
1729176160000|2024-10-17 14:42:40|18694.2|18682.2|18696.3|18684.3|18696.3|18684.3|18694.2|18682.2|9
1729176170000|2024-10-17 14:42:50|18695.1|18683.1|18695.1|18683.1|18696.3|18684.3|18695.1|18683.1|5
1729176180000|2024-10-17 14:43:00|18694.2|18682.2|18694.2|18682.2|18694.2|18682.2|18694.2|18682.2|2
1729176190000|2024-10-17 14:43:10|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|4
1729176200000|2024-10-17 14:43:20|18694.2|18682.2|18687.6|18675.6|18694.2|18682.2|18686.7|18674.7|12
1729176210000|2024-10-17 14:43:30|||||||||2
1729176220000|2024-10-17 14:43:40|18686.7|18674.7|18684.7|18672.7|18686.7|18674.7|18684.7|18672.7|18
1729176230000|2024-10-17 14:43:50|18686|18674|18684.4|18672.4|18686|18674|18684.4|18672.4|4
1729176240000|2024-10-17 14:44:00|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|11
1729176250000|2024-10-17 14:44:10|18691.9|18679.9|18694.4|18682.4|18694.4|18682.4|18691.9|18679.9|5
1729176260000|2024-10-17 14:44:20|18694|18682|18694.4|18682.4|18695.6|18683.6|18693.1|18681.1|4
1729176270000|2024-10-17 14:44:30|18694|18682|18694.4|18682.4|18694.4|18682.4|18694|18682|3
1729176280000|2024-10-17 14:44:40|18694|18682|18693.1|18681.1|18694.4|18682.4|18693.1|18681.1|5
1729176290000|2024-10-17 14:44:50|18687.2|18675.2|18684.4|18672.4|18689.4|18677.4|18684.4|18672.4|25
1729176300000|2024-10-17 14:45:00|18685.6|18673.6|18686.2|18674.2|18686.5|18674.5|18685.6|18673.6|11
1729176310000|2024-10-17 14:45:10|18686.5|18674.5|18687.8|18675.8|18687.8|18675.8|18686.5|18674.5|1
1729176320000|2024-10-17 14:45:20|18687.1|18675.1|18685.3|18673.3|18687.1|18675.1|18684|18672|10
1729176330000|2024-10-17 14:45:30|18681.9|18669.9|18683.5|18671.5|18683.5|18671.5|18681.9|18669.9|8
1729176340000|2024-10-17 14:45:40|18683.1|18671.1|18683.5|18671.5|18683.5|18671.5|18683.1|18671.1|0
1729176350000|2024-10-17 14:45:50|18683.1|18671.1|18681|18669|18683.5|18671.5|18681|18669|2
1729176360000|2024-10-17 14:46:00|||||||||1
1729176370000|2024-10-17 14:46:10|||||||||1
1729176380000|2024-10-17 14:46:20|||||||||1
1729176390000|2024-10-17 14:46:30|18678.5|18666.5|18677.6|18665.6|18678.5|18666.5|18677.6|18665.6|1
1729176400000|2024-10-17 14:46:40|||||||||4
1729176410000|2024-10-17 14:46:50|18678.5|18666.5|18678.8|18666.8|18678.8|18666.8|18678.5|18666.5|3
1729176420000|2024-10-17 14:47:00|18677.6|18665.6|18676.7|18664.7|18677.6|18665.6|18676.7|18664.7|1
1729176430000|2024-10-17 14:47:10|18676.3|18664.3|18676.7|18664.7|18677.6|18665.6|18676.3|18664.3|2
1729176440000|2024-10-17 14:47:20|18677.6|18665.6|18676.7|18664.7|18679.2|18667.2|18676.7|18664.7|5
1729176460000|2024-10-17 14:47:40|18678.1|18666.1|18680.6|18668.6|18680.6|18668.6|18676.9|18664.9|17
1729176470000|2024-10-17 14:47:50|18678.1|18666.1|18678.5|18666.5|18678.5|18666.5|18678.1|18666.1|1
1729176480000|2024-10-17 14:48:00|18678.1|18666.1|18678.1|18666.1|18678.5|18666.5|18676|18664|15
1729176490000|2024-10-17 14:48:10|18677.8|18665.8|18680.3|18668.3|18680.3|18668.3|18677.8|18665.8|7
1729176500000|2024-10-17 14:48:20|||||||||1
1729176510000|2024-10-17 14:48:30|18679.3|18667.3|18677.5|18665.5|18679.3|18667.3|18677.5|18665.5|4
1729176520000|2024-10-17 14:48:40|18676.6|18664.6|18677.5|18665.5|18677.5|18665.5|18676.6|18664.6|2
1729176530000|2024-10-17 14:48:50|||||||||6
1729176540000|2024-10-17 14:49:00|18679.3|18667.3|18681.1|18669.1|18681.1|18669.1|18679.3|18667.3|17
1729176550000|2024-10-17 14:49:10|18676.8|18664.8|18678|18666|18678|18666|18676.8|18664.8|10
1729176560000|2024-10-17 14:49:20|18678.4|18666.4|18677.5|18665.5|18679.3|18667.3|18677.5|18665.5|3
1729176580000|2024-10-17 14:49:40|||||||||6
1729176590000|2024-10-17 14:49:50|18678.4|18666.4|18677.5|18665.5|18678.4|18666.4|18677.5|18665.5|4
1729176600000|2024-10-17 14:50:00|18678.4|18666.4|18677.5|18665.5|18678.4|18666.4|18677.5|18665.5|3
1729176610000|2024-10-17 14:50:10|18678.4|18666.4|18679.3|18667.3|18679.3|18667.3|18678.4|18666.4|6
1729176630000|2024-10-17 14:50:30|18677.5|18665.5|18675.5|18663.5|18677.5|18665.5|18675.5|18663.5|11
1729176640000|2024-10-17 14:50:40|18676.4|18664.4|18678.9|18666.9|18678.9|18666.9|18675.5|18663.5|27
1729176650000|2024-10-17 14:50:50|18678|18666|18679.3|18667.3|18679.3|18667.3|18678|18666|9
1729176660000|2024-10-17 14:51:00|18678.9|18666.9|18675.9|18663.9|18678.9|18666.9|18675.9|18663.9|8
1729176670000|2024-10-17 14:51:10|18677.1|18665.1|18678.4|18666.4|18678.4|18666.4|18677.1|18665.1|1
1729176680000|2024-10-17 14:51:20|18678|18666|18678|18666|18678.4|18666.4|18676.8|18664.8|0
1729176700000|2024-10-17 14:51:40|18679.3|18667.3|18682.1|18670.1|18682.1|18670.1|18679.3|18667.3|17
1729176710000|2024-10-17 14:51:50|18683.4|18671.4|18684.3|18672.3|18684.3|18672.3|18683.4|18671.4|10
1729176720000|2024-10-17 14:52:00|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|0
1729176740000|2024-10-17 14:52:20|18685|18673|18684.6|18672.6|18685|18673|18684.6|18672.6|2
1729176770000|2024-10-17 14:52:50|18684.3|18672.3|18684.6|18672.6|18684.6|18672.6|18684.3|18672.3|10
1729176780000|2024-10-17 14:53:00|18685|18673|18689.6|18677.6|18689.6|18677.6|18685|18673|10
1729176790000|2024-10-17 14:53:10|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|1
1729176800000|2024-10-17 14:53:20|18687.5|18675.5|18687.1|18675.1|18688.4|18676.4|18687.1|18675.1|0
1729176810000|2024-10-17 14:53:30|18688.4|18676.4|18687.1|18675.1|18688.4|18676.4|18687.1|18675.1|0
1729176820000|2024-10-17 14:53:40|||||||||1
1729176830000|2024-10-17 14:53:50|||||||||2
1729176840000|2024-10-17 14:54:00|18688.4|18676.4|18688.7|18676.7|18689.6|18677.6|18688.4|18676.4|4
1729176850000|2024-10-17 14:54:10|||||||||1
1729176860000|2024-10-17 14:54:20|18689.6|18677.6|18688.7|18676.7|18689.6|18677.6|18688.7|18676.7|0
1729176870000|2024-10-17 14:54:30|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|1
1729176880000|2024-10-17 14:54:40|18690|18678|18692.1|18680.1|18692.5|18680.5|18690|18678|2
1729176890000|2024-10-17 14:54:50|18693.1|18681.1|18688|18676|18693.1|18681.1|18687.8|18675.8|7
1729176900000|2024-10-17 14:55:00|18688.7|18676.7|18684.3|18672.3|18688.7|18676.7|18684.3|18672.3|9
1729176910000|2024-10-17 14:55:10|18685.5|18673.5|18684.6|18672.6|18685.5|18673.5|18684.6|18672.6|1
1729176920000|2024-10-17 14:55:20|18685.9|18673.9|18684.6|18672.6|18686.8|18674.8|18684.6|18672.6|4
1729176940000|2024-10-17 14:55:40|18685|18673|18687.8|18675.8|18687.8|18675.8|18685|18673|2
1729176950000|2024-10-17 14:55:50|18686.9|18674.9|18687.8|18675.8|18687.8|18675.8|18686.9|18674.9|0
1729176960000|2024-10-17 14:56:00|18686.9|18674.9|18685.3|18673.3|18686.9|18674.9|18685.3|18673.3|8
1729176980000|2024-10-17 14:56:20|18685|18673|18685.3|18673.3|18685.3|18673.3|18685|18673|0
1729176990000|2024-10-17 14:56:30|18685|18673|18685|18673|18685|18673|18685|18673|0
1729177000000|2024-10-17 14:56:40|18684.1|18672.1|18682.5|18670.5|18684.1|18672.1|18682.5|18670.5|4
1729177010000|2024-10-17 14:56:50|18682.8|18670.8|18682.5|18670.5|18682.8|18670.8|18682.5|18670.5|1
1729177020000|2024-10-17 14:57:00|||||||||1
1729177030000|2024-10-17 14:57:10|18680.3|18668.3|18680|18668|18680.3|18668.3|18680|18668|7
1729177040000|2024-10-17 14:57:20|||||||||8
1729177050000|2024-10-17 14:57:30|18680.3|18668.3|18676.2|18664.2|18680.3|18668.3|18676.2|18664.2|2
1729177060000|2024-10-17 14:57:40|18677.5|18665.5|18676.2|18664.2|18677.5|18665.5|18676.2|18664.2|1
1729177070000|2024-10-17 14:57:50|18676.6|18664.6|18674.6|18662.6|18676.6|18664.6|18674.6|18662.6|6
1729177080000|2024-10-17 14:58:00|18675|18663|18675|18663|18675|18663|18675|18663|1
1729177090000|2024-10-17 14:58:10|||||||||4
1729177120000|2024-10-17 14:58:40|18675.7|18663.7|18675.7|18663.7|18675.7|18663.7|18675.7|18663.7|70
1729177130000|2024-10-17 14:58:50|||||||||1
1729177140000|2024-10-17 14:59:00|18676|18664|18675.7|18663.7|18676|18664|18675.7|18663.7|16
1729177150000|2024-10-17 14:59:10|18676|18664|18675.7|18663.7|18676|18664|18675.7|18663.7|2
1729177160000|2024-10-17 14:59:20|18676|18664|18676|18664|18676|18664|18676|18664|1
1729177170000|2024-10-17 14:59:30|||||||||1
1729177180000|2024-10-17 14:59:40|18675.7|18663.7|18675.7|18663.7|18675.7|18663.7|18675.7|18663.7|6
1729177190000|2024-10-17 14:59:50|18666|18654|18668.8|18656.8|18668.8|18656.8|18666|18654|56
1729177200000|2024-10-17 15:00:00|18666.7|18654.7|18665.2|18653.2|18667|18655|18663.9|18651.9|19
1729177210000|2024-10-17 15:00:10|18664.9|18652.9|18667.7|18655.7|18667.7|18655.7|18664.9|18652.9|30
1729177220000|2024-10-17 15:00:20|18662.9|18650.9|18656.3|18644.3|18662.9|18650.9|18656.3|18644.3|32
1729177230000|2024-10-17 15:00:30|18656.7|18644.7|18659.2|18647.2|18659.2|18647.2|18656.7|18644.7|62
1729177240000|2024-10-17 15:00:40|18658.3|18646.3|18656.7|18644.7|18658.3|18646.3|18656.7|18644.7|6
1729177250000|2024-10-17 15:00:50|18657|18645|18657.9|18645.9|18660.8|18648.8|18657|18645|25
1729177260000|2024-10-17 15:01:00|18656.7|18644.7|18647.6|18635.6|18656.7|18644.7|18645.4|18633.4|57
1729177270000|2024-10-17 15:01:10|18648.5|18636.5|18648.7|18636.7|18652.6|18640.6|18646.6|18634.6|21
1729177280000|2024-10-17 15:01:20|18649.4|18637.4|18652.8|18640.8|18652.8|18640.8|18649.4|18637.4|5
1729177290000|2024-10-17 15:01:30|18652.5|18640.5|18652.1|18640.1|18653.7|18641.7|18651.2|18639.2|5
1729177300000|2024-10-17 15:01:40|18651.9|18639.9|18652.1|18640.1|18652.8|18640.8|18651.9|18639.9|1
1729177310000|2024-10-17 15:01:50|18654.6|18642.6|18653.7|18641.7|18655.3|18643.3|18653.7|18641.7|8
1729177320000|2024-10-17 15:02:00|18654.6|18642.6|18655.3|18643.3|18655.3|18643.3|18654.4|18642.4|4
1729177330000|2024-10-17 15:02:10|18654.4|18642.4|18651.9|18639.9|18654.4|18642.4|18651.9|18639.9|8
1729177340000|2024-10-17 15:02:20|18652.8|18640.8|18651.3|18639.3|18653.5|18641.5|18650|18638|29
1729177350000|2024-10-17 15:02:30|18650.7|18638.7|18645.3|18633.3|18650.7|18638.7|18645.3|18633.3|11
1729177360000|2024-10-17 15:02:40|18645|18633|18640.3|18628.3|18645|18633|18637.5|18625.5|33
1729177370000|2024-10-17 15:02:50|18638.7|18626.7|18635.3|18623.3|18638.7|18626.7|18632.8|18620.8|58
1729177380000|2024-10-17 15:03:00|18636.2|18624.2|18632.8|18620.8|18636.2|18624.2|18631.9|18619.9|6
1729177390000|2024-10-17 15:03:10|18631.9|18619.9|18631.9|18619.9|18631.9|18619.9|18631.9|18619.9|1
1729177400000|2024-10-17 15:03:20|18634.6|18622.6|18643.7|18631.7|18644.6|18632.6|18634.6|18622.6|26
1729177410000|2024-10-17 15:03:30|18642.8|18630.8|18641.2|18629.2|18646.2|18634.2|18641.2|18629.2|16
1729177420000|2024-10-17 15:03:40|18641.6|18629.6|18639.1|18627.1|18641.6|18629.6|18637.8|18625.8|12
1729177430000|2024-10-17 15:03:50|18638.7|18626.7|18637.8|18625.8|18638.7|18626.7|18637.5|18625.5|0
1729177440000|2024-10-17 15:04:00|18638.7|18626.7|18635|18623|18638.7|18626.7|18634.6|18622.6|10
1729177450000|2024-10-17 15:04:10|18635.3|18623.3|18637.8|18625.8|18637.8|18625.8|18635.3|18623.3|1
1729177460000|2024-10-17 15:04:20|18636.9|18624.9|18642.8|18630.8|18642.8|18630.8|18636.6|18624.6|7
1729177470000|2024-10-17 15:04:30|||||||||2
1729177480000|2024-10-17 15:04:40|18643.5|18631.5|18643.5|18631.5|18643.5|18631.5|18643.5|18631.5|3
1729177490000|2024-10-17 15:04:50|18641.3|18629.3|18642.2|18630.2|18642.6|18630.6|18641.3|18629.3|6
1729177500000|2024-10-17 15:05:00|18642.6|18630.6|18643.5|18631.5|18643.5|18631.5|18642.6|18630.6|1
1729177510000|2024-10-17 15:05:10|18646|18634|18645.7|18633.7|18647.6|18635.6|18645.7|18633.7|3
1729177520000|2024-10-17 15:05:20|18646|18634|18648.5|18636.5|18648.5|18636.5|18646|18634|6
1729177530000|2024-10-17 15:05:30|||||||||5
1729177540000|2024-10-17 15:05:40|18650.1|18638.1|18651|18639|18651|18639|18648.5|18636.5|5
1729177550000|2024-10-17 15:05:50|18652.6|18640.6|18652.2|18640.2|18652.6|18640.6|18652.2|18640.2|24
1729177560000|2024-10-17 15:06:00|18651.9|18639.9|18653.5|18641.5|18654.7|18642.7|18651.9|18639.9|4
1729177570000|2024-10-17 15:06:10|18654.4|18642.4|18648.5|18636.5|18655.7|18643.7|18648.5|18636.5|15
1729177580000|2024-10-17 15:06:20|18649.4|18637.4|18646|18634|18649.4|18637.4|18646|18634|4
1729177590000|2024-10-17 15:06:30|18646.3|18634.3|18646.9|18634.9|18646.9|18634.9|18646.3|18634.3|5
1729177600000|2024-10-17 15:06:40|18643.5|18631.5|18644.4|18632.4|18645.1|18633.1|18643.5|18631.5|17
1729177610000|2024-10-17 15:06:50|18645.3|18633.3|18647.2|18635.2|18648.5|18636.5|18645.3|18633.3|3
1729177620000|2024-10-17 15:07:00|18649.4|18637.4|18639.4|18627.4|18649.7|18637.7|18639.4|18627.4|21
1729177630000|2024-10-17 15:07:10|18637.6|18625.6|18639.4|18627.4|18639.4|18627.4|18637.2|18625.2|5
1729177640000|2024-10-17 15:07:20|18637.6|18625.6|18640.8|18628.8|18641.7|18629.7|18637.6|18625.6|7
1729177650000|2024-10-17 15:07:30|18640.1|18628.1|18640.1|18628.1|18640.1|18628.1|18640.1|18628.1|1
1729177660000|2024-10-17 15:07:40|18638.3|18626.3|18636.7|18624.7|18638.3|18626.3|18636|18624|9
1729177670000|2024-10-17 15:07:50|18636|18624|18636.7|18624.7|18636.7|18624.7|18636|18624|5
1729177680000|2024-10-17 15:08:00|18636.3|18624.3|18636.7|18624.7|18636.7|18624.7|18636.3|18624.3|1
1729177690000|2024-10-17 15:08:10|18636.3|18624.3|18639.2|18627.2|18639.2|18627.2|18636.3|18624.3|7
1729177700000|2024-10-17 15:08:20|18640.1|18628.1|18640.4|18628.4|18642.6|18630.6|18640.1|18628.1|9
1729177710000|2024-10-17 15:08:30|18640.1|18628.1|18640.4|18628.4|18640.4|18628.4|18640.1|18628.1|0
1729177720000|2024-10-17 15:08:40|18642.9|18630.9|18643.3|18631.3|18643.3|18631.3|18642.9|18630.9|23
1729177730000|2024-10-17 15:08:50|18644.9|18632.9|18647.4|18635.4|18647.4|18635.4|18644.9|18632.9|26
1729177740000|2024-10-17 15:09:00|18646.5|18634.5|18646.5|18634.5|18647.4|18635.4|18646.1|18634.1|19
1729177750000|2024-10-17 15:09:10|18649|18637|18645.8|18633.8|18649|18637|18645.8|18633.8|9
1729177760000|2024-10-17 15:09:20|18644.5|18632.5|18645.8|18633.8|18645.8|18633.8|18644.5|18632.5|10
1729177770000|2024-10-17 15:09:30|18643.3|18631.3|18643.6|18631.6|18644|18632|18643.3|18631.3|41
1729177780000|2024-10-17 15:09:40|18644|18632|18643.3|18631.3|18644|18632|18643.3|18631.3|0
1729177790000|2024-10-17 15:09:50|18640.8|18628.8|18641.5|18629.5|18641.5|18629.5|18640.8|18628.8|3
1729177800000|2024-10-17 15:10:00|18640.8|18628.8|18641.5|18629.5|18641.5|18629.5|18640.8|18628.8|0
1729177810000|2024-10-17 15:10:10|18642.4|18630.4|18639.9|18627.9|18642.4|18630.4|18639|18627|11
1729177820000|2024-10-17 15:10:20|18640.2|18628.2|18642.7|18630.7|18644.5|18632.5|18640.2|18628.2|5
1729177830000|2024-10-17 15:10:30|18642.1|18630.1|18642.1|18630.1|18642.1|18630.1|18642.1|18630.1|5
1729177840000|2024-10-17 15:10:40|18641.2|18629.2|18639.3|18627.3|18641.2|18629.2|18639.3|18627.3|16
1729177850000|2024-10-17 15:10:50|18641.5|18629.5|18639|18627|18642.4|18630.4|18639|18627|20
1729177860000|2024-10-17 15:11:00|18639.3|18627.3|18637.1|18625.1|18639.3|18627.3|18637|18625|29
1729177870000|2024-10-17 15:11:10|18633|18621|18632.7|18620.7|18633|18621|18630.5|18618.5|43
1729177880000|2024-10-17 15:11:20|18633|18621|18629|18617|18633|18621|18628|18616|17
1729177890000|2024-10-17 15:11:30|18628|18616|18620.5|18608.5|18628|18616|18620.5|18608.5|34
1729177900000|2024-10-17 15:11:40|18619.6|18607.6|18619.3|18607.3|18620.5|18608.5|18619.3|18607.3|8
1729177910000|2024-10-17 15:11:50|18619.6|18607.6|18618.4|18606.4|18619.6|18607.6|18618.4|18606.4|9
1729177920000|2024-10-17 15:12:00|||||||||11
1729177930000|2024-10-17 15:12:10|18617.5|18605.5|18622.1|18610.1|18622.1|18610.1|18616.6|18604.6|43
1729177940000|2024-10-17 15:12:20|18624.3|18612.3|18623|18611|18624.9|18612.9|18622.1|18610.1|22
1729177950000|2024-10-17 15:12:30|18624|18612|18625.5|18613.5|18625.5|18613.5|18623|18611|4
1729177960000|2024-10-17 15:12:40|18623.4|18611.4|18622.1|18610.1|18623.4|18611.4|18622.1|18610.1|6
1729177970000|2024-10-17 15:12:50|18623.4|18611.4|18630.9|18618.9|18630.9|18618.9|18623.4|18611.4|14
1729177980000|2024-10-17 15:13:00|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|1
1729177990000|2024-10-17 15:13:10|18630.5|18618.5|18629.6|18617.6|18630.5|18618.5|18629.6|18617.6|6
1729178000000|2024-10-17 15:13:20|||||||||2
1729178010000|2024-10-17 15:13:30|18628.7|18616.7|18628.7|18616.7|18630|18618|18628.7|18616.7|9
1729178020000|2024-10-17 15:13:40|18629.6|18617.6|18631.2|18619.2|18631.2|18619.2|18629.6|18617.6|1
1729178030000|2024-10-17 15:13:50|18628.7|18616.7|18626.2|18614.2|18628.7|18616.7|18626.2|18614.2|16
1729178040000|2024-10-17 15:14:00|18627.8|18615.8|18626.6|18614.6|18627.8|18615.8|18626.6|18614.6|4
1729178050000|2024-10-17 15:14:10|18627.8|18615.8|18629.1|18617.1|18629.1|18617.1|18627.8|18615.8|4
1729178060000|2024-10-17 15:14:20|18628.4|18616.4|18626.6|18614.6|18628.4|18616.4|18626.6|18614.6|10
1729178070000|2024-10-17 15:14:30|18625.9|18613.9|18625.3|18613.3|18625.9|18613.9|18623.7|18611.7|16
1729178080000|2024-10-17 15:14:40|||||||||2
1729178090000|2024-10-17 15:14:50|||||||||14
1729178100000|2024-10-17 15:15:00|18628.4|18616.4|18630.9|18618.9|18630.9|18618.9|18628.4|18616.4|18
1729178110000|2024-10-17 15:15:10|18630.5|18618.5|18628.7|18616.7|18630.5|18618.5|18628|18616|5
1729178120000|2024-10-17 15:15:20|18630|18618|18628.7|18616.7|18630|18618|18628.7|18616.7|8
1729178130000|2024-10-17 15:15:30|18626.2|18614.2|18626.2|18614.2|18626.2|18614.2|18626.2|18614.2|4
1729178140000|2024-10-17 15:15:40|18623.7|18611.7|18626.2|18614.2|18626.2|18614.2|18623.7|18611.7|7
1729178150000|2024-10-17 15:15:50|18626.6|18614.6|18626.2|18614.2|18626.6|18614.6|18626.2|18614.2|2
1729178160000|2024-10-17 15:16:00|18625.3|18613.3|18625.3|18613.3|18626.2|18614.2|18624.4|18612.4|5
1729178180000|2024-10-17 15:16:20|18626.6|18614.6|18627.8|18615.8|18629.1|18617.1|18626.6|18614.6|20
1729178190000|2024-10-17 15:16:30|18628.7|18616.7|18629.1|18617.1|18629.4|18617.4|18628.7|18616.7|9
1729178200000|2024-10-17 15:16:40|||||||||1
1729178210000|2024-10-17 15:16:50|18627.8|18615.8|18627.8|18615.8|18628.7|18616.7|18627.8|18615.8|1
1729178220000|2024-10-17 15:17:00|18628.7|18616.7|18627.8|18615.8|18628.7|18616.7|18627.8|18615.8|3
1729178230000|2024-10-17 15:17:10|18628.7|18616.7|18627.8|18615.8|18628.7|18616.7|18627.8|18615.8|2
1729178240000|2024-10-17 15:17:20|18628.4|18616.4|18627.8|18615.8|18628.4|18616.4|18627.8|18615.8|1
1729178250000|2024-10-17 15:17:30|18626.6|18614.6|18626|18614|18626.6|18614.6|18625.7|18613.7|10
1729178260000|2024-10-17 15:17:40|18624.8|18612.8|18623.5|18611.5|18624.8|18612.8|18623.5|18611.5|3
1729178270000|2024-10-17 15:17:50|18623.2|18611.2|18623.5|18611.5|18623.5|18611.5|18623.2|18611.2|0
1729178280000|2024-10-17 15:18:00|18622.3|18610.3|18623.2|18611.2|18623.5|18611.5|18621.9|18609.9|5
1729178290000|2024-10-17 15:18:10|18623.5|18611.5|18624.4|18612.4|18624.4|18612.4|18622.8|18610.8|2
1729178300000|2024-10-17 15:18:20|18623.7|18611.7|18623.7|18611.7|18624.1|18612.1|18621.9|18609.9|21
1729178310000|2024-10-17 15:18:30|18622.8|18610.8|18621.9|18609.9|18622.8|18610.8|18621.9|18609.9|5
1729178320000|2024-10-17 15:18:40|18621.6|18609.6|18616.6|18604.6|18621.6|18609.6|18616.6|18604.6|43
1729178330000|2024-10-17 15:18:50|18608.7|18596.7|18607.5|18595.5|18608.7|18596.7|18607.5|18595.5|59
1729178340000|2024-10-17 15:19:00|18607.8|18595.8|18607.5|18595.5|18609.6|18597.6|18606.2|18594.2|28
1729178350000|2024-10-17 15:19:10|18607.1|18595.1|18608.4|18596.4|18608.4|18596.4|18605.9|18593.9|12
1729178360000|2024-10-17 15:19:20|18609.6|18597.6|18609.1|18597.1|18609.6|18597.6|18608.1|18596.1|5
1729178370000|2024-10-17 15:19:30|18608.7|18596.7|18599.1|18587.1|18608.7|18596.7|18597.8|18585.8|32
1729178380000|2024-10-17 15:19:40|18596.2|18584.2|18592.5|18580.5|18596.2|18584.2|18589.1|18577.1|37
1729178390000|2024-10-17 15:19:50|18592.1|18580.1|18559.2|18547.2|18593.4|18581.4|18559.2|18547.2|31
1729178400000|2024-10-17 15:20:00|18557.9|18545.9|18566.9|18554.9|18566.9|18554.9|18553.8|18541.8|74
1729178410000|2024-10-17 15:20:10|18566|18554|18569.4|18557.4|18569.4|18557.4|18564.2|18552.2|26
1729178420000|2024-10-17 15:20:20|18571.6|18559.6|18572.8|18560.8|18572.8|18560.8|18561.9|18549.9|58
1729178430000|2024-10-17 15:20:30|18573.7|18561.7|18566|18554|18574.4|18562.4|18566|18554|30
1729178440000|2024-10-17 15:20:40|18562.6|18550.6|18567.5|18555.5|18569.1|18557.1|18562.6|18550.6|37
1729178450000|2024-10-17 15:20:50|18568.2|18556.2|18561.9|18549.9|18568.2|18556.2|18561.9|18549.9|20
1729178460000|2024-10-17 15:21:00|18560.3|18548.3|18556.4|18544.4|18562.8|18550.8|18554.8|18542.8|17
1729178470000|2024-10-17 15:21:10|18555.4|18543.4|18560.7|18548.7|18561.6|18549.6|18555.4|18543.4|23
1729178480000|2024-10-17 15:21:20|18560.3|18548.3|18561|18549|18563.2|18551.2|18559.4|18547.4|16
1729178490000|2024-10-17 15:21:30|18559.4|18547.4|18554.4|18542.4|18559.4|18547.4|18553.2|18541.2|21
1729178500000|2024-10-17 15:21:40|18555.3|18543.3|18557.8|18545.8|18557.8|18545.8|18553.2|18541.2|13
1729178510000|2024-10-17 15:21:50|18556.9|18544.9|18556.2|18544.2|18556.9|18544.9|18554.1|18542.1|12
1729178520000|2024-10-17 15:22:00|18555.3|18543.3|18562.5|18550.5|18562.5|18550.5|18555.3|18543.3|13
1729178530000|2024-10-17 15:22:10|18565|18553|18567.5|18555.5|18571.8|18559.8|18565|18553|19
1729178540000|2024-10-17 15:22:20|18570|18558|18567.8|18555.8|18570|18558|18567.8|18555.8|13
1729178550000|2024-10-17 15:22:30|18567.5|18555.5|18570.3|18558.3|18570.3|18558.3|18566.6|18554.6|4
1729178560000|2024-10-17 15:22:40|18571.2|18559.2|18569.6|18557.6|18572.1|18560.1|18568.4|18556.4|7
1729178570000|2024-10-17 15:22:50|18568.7|18556.7|18569.6|18557.6|18570.3|18558.3|18568.7|18556.7|5
1729178580000|2024-10-17 15:23:00|18568.7|18556.7|18559.4|18547.4|18569.6|18557.6|18559.4|18547.4|22
1729178590000|2024-10-17 15:23:10|18558.2|18546.2|18551.6|18539.6|18559.4|18547.4|18551.6|18539.6|8
1729178600000|2024-10-17 15:23:20|18549.4|18537.4|18546.6|18534.6|18549.4|18537.4|18546.6|18534.6|11
1729178610000|2024-10-17 15:23:30|18546.9|18534.9|18555.3|18543.3|18556.2|18544.2|18546.9|18534.9|13
1729178620000|2024-10-17 15:23:40|18556.6|18544.6|18555.3|18543.3|18556.6|18544.6|18555.3|18543.3|2
1729178630000|2024-10-17 15:23:50|18559.4|18547.4|18560.7|18548.7|18560.7|18548.7|18559.4|18547.4|4
1729178640000|2024-10-17 15:24:00|18560.3|18548.3|18565.3|18553.3|18565.3|18553.3|18560.3|18548.3|9
1729178650000|2024-10-17 15:24:10|18566.2|18554.2|18561.9|18549.9|18566.6|18554.6|18561.9|18549.9|6
1729178670000|2024-10-17 15:24:30|18562.3|18550.3|18564.4|18552.4|18564.4|18552.4|18561.9|18549.9|3
1729178680000|2024-10-17 15:24:40|18562.6|18550.6|18557.6|18545.6|18562.6|18550.6|18557.6|18545.6|6
1729178690000|2024-10-17 15:24:50|18556.7|18544.7|18556.7|18544.7|18557.6|18545.6|18555.8|18543.8|7
1729178700000|2024-10-17 15:25:00|18557.6|18545.6|18558.3|18546.3|18558.3|18546.3|18556.7|18544.7|11
1729178710000|2024-10-17 15:25:10|18557.4|18545.4|18555.8|18543.8|18557.4|18545.4|18555.8|18543.8|6
1729178720000|2024-10-17 15:25:20|18558.3|18546.3|18556|18544|18559.9|18547.9|18552.6|18540.6|14
1729178730000|2024-10-17 15:25:30|18556.9|18544.9|18556.7|18544.7|18557.6|18545.6|18556.7|18544.7|7
1729178740000|2024-10-17 15:25:40|18556.4|18544.4|18559.8|18547.8|18559.8|18547.8|18556.4|18544.4|29
1729178750000|2024-10-17 15:25:50|18559.1|18547.1|18554.2|18542.2|18559.1|18547.1|18551.7|18539.7|35
1729178760000|2024-10-17 15:26:00|18556|18544|18556|18544|18556.4|18544.4|18555.1|18543.1|16
1729178770000|2024-10-17 15:26:10|18556.9|18544.9|18555.1|18543.1|18556.9|18544.9|18555.1|18543.1|6
1729178780000|2024-10-17 15:26:20|18554.8|18542.8|18558.9|18546.9|18558.9|18546.9|18554.8|18542.8|8
1729178790000|2024-10-17 15:26:30|18559.2|18547.2|18559.2|18547.2|18559.2|18547.2|18559.2|18547.2|18
1729178800000|2024-10-17 15:26:40|18560.1|18548.1|18560.1|18548.1|18560.1|18548.1|18560.1|18548.1|10
1729178810000|2024-10-17 15:26:50|||||||||3
1729178820000|2024-10-17 15:27:00|||||||||1
1729178830000|2024-10-17 15:27:10|18560.4|18548.4|18564.2|18552.2|18564.2|18552.2|18560.1|18548.1|12
1729178840000|2024-10-17 15:27:20|18565.4|18553.4|18569.2|18557.2|18569.2|18557.2|18565.4|18553.4|8
1729178850000|2024-10-17 15:27:30|18568.3|18556.3|18568.3|18556.3|18568.3|18556.3|18568.3|18556.3|4
1729178860000|2024-10-17 15:27:40|18562.4|18550.4|18564.5|18552.5|18564.9|18552.9|18562.4|18550.4|6
1729178870000|2024-10-17 15:27:50|18564.9|18552.9|18562.4|18550.4|18564.9|18552.9|18562.4|18550.4|1
1729178880000|2024-10-17 15:28:00|18561.1|18549.1|18559.9|18547.9|18561.1|18549.1|18559.9|18547.9|18
1729178890000|2024-10-17 15:28:10|18560.8|18548.8|18561.1|18549.1|18561.1|18549.1|18560.8|18548.8|2
1729178900000|2024-10-17 15:28:20|18562.4|18550.4|18563.3|18551.3|18563.3|18551.3|18562.4|18550.4|6
1729178910000|2024-10-17 15:28:30|18562.4|18550.4|18561.1|18549.1|18562.4|18550.4|18561.1|18549.1|2
1729178920000|2024-10-17 15:28:40|18560.2|18548.2|18559.9|18547.9|18560.8|18548.8|18558.3|18546.3|11
1729178930000|2024-10-17 15:28:50|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|18559.9|18547.9|0
1729178940000|2024-10-17 15:29:00|18559.9|18547.9|18559.9|18547.9|18561.1|18549.1|18559.9|18547.9|0
1729178950000|2024-10-17 15:29:10|18560.8|18548.8|18564.9|18552.9|18565.1|18553.1|18559.9|18547.9|7
1729178960000|2024-10-17 15:29:20|18564|18552|18563.3|18551.3|18564|18552|18563.3|18551.3|0
1729178980000|2024-10-17 15:29:40|18563.6|18551.6|18562|18550|18563.6|18551.6|18562|18550|3
1729178990000|2024-10-17 15:29:50|18562.4|18550.4|18565.8|18553.8|18565.8|18553.8|18560.8|18548.8|16
1729179000000|2024-10-17 15:30:00|18564.2|18552.2|18562.4|18550.4|18564.5|18552.5|18562|18550|5
1729179010000|2024-10-17 15:30:10|18563.3|18551.3|18565.5|18553.5|18565.5|18553.5|18561.5|18549.5|8
1729179020000|2024-10-17 15:30:20|18564.9|18552.9|18564.5|18552.5|18564.9|18552.9|18564.5|18552.5|0
1729179030000|2024-10-17 15:30:30|18564.9|18552.9|18564.2|18552.2|18565.1|18553.1|18564.2|18552.2|8
1729179040000|2024-10-17 15:30:40|18565.1|18553.1|18565.1|18553.1|18565.1|18553.1|18565.1|18553.1|0
1729179050000|2024-10-17 15:30:50|||||||||3
1729179060000|2024-10-17 15:31:00|18565.5|18553.5|18565.1|18553.1|18566.7|18554.7|18565.1|18553.1|12
1729179070000|2024-10-17 15:31:10|18565.5|18553.5|18565.8|18553.8|18565.8|18553.8|18565.5|18553.5|12
1729179080000|2024-10-17 15:31:20|18565.5|18553.5|18565.8|18553.8|18565.8|18553.8|18565.5|18553.5|1
1729179090000|2024-10-17 15:31:30|18565.5|18553.5|18565.8|18553.8|18565.8|18553.8|18565.5|18553.5|0
1729179100000|2024-10-17 15:31:40|18565.5|18553.5|18561.7|18549.7|18565.5|18553.5|18560.8|18548.8|13
1729179120000|2024-10-17 15:32:00|18565.5|18553.5|18560.8|18548.8|18565.5|18553.5|18560.8|18548.8|24
1729179130000|2024-10-17 15:32:10|18561.5|18549.5|18565.8|18553.8|18565.8|18553.8|18561.5|18549.5|8
1729179140000|2024-10-17 15:32:20|18568|18556|18565.8|18553.8|18568|18556|18565.8|18553.8|12
1729179160000|2024-10-17 15:32:40|18568.6|18556.6|18571.5|18559.5|18574|18562|18568.1|18556.1|36
1729179170000|2024-10-17 15:32:50|18571.8|18559.8|18571.5|18559.5|18574|18562|18571.5|18559.5|5
1729179180000|2024-10-17 15:33:00|18572.4|18560.4|18570.6|18558.6|18574|18562|18570.6|18558.6|18
1729179190000|2024-10-17 15:33:10|18570.2|18558.2|18567.4|18555.4|18570.2|18558.2|18567.4|18555.4|4
1729179200000|2024-10-17 15:33:20|18566.5|18554.5|18568.1|18556.1|18569.9|18557.9|18566.5|18554.5|7
1729179210000|2024-10-17 15:33:30|18569|18557|18571.5|18559.5|18572.4|18560.4|18568.1|18556.1|7
1729179220000|2024-10-17 15:33:40|18570.6|18558.6|18569|18557|18570.6|18558.6|18569|18557|6
1729179230000|2024-10-17 15:33:50|18569.9|18557.9|18572.4|18560.4|18572.4|18560.4|18569|18557|14
1729179240000|2024-10-17 15:34:00|18571.5|18559.5|18569.2|18557.2|18572.4|18560.4|18569.2|18557.2|16
1729179250000|2024-10-17 15:34:10|18567.4|18555.4|18567.4|18555.4|18570.5|18558.5|18567.4|18555.4|13
1729179260000|2024-10-17 15:34:20|18568.3|18556.3|18568.3|18556.3|18568.3|18556.3|18568.3|18556.3|2
1729179270000|2024-10-17 15:34:30|18569.2|18557.2|18568.6|18556.6|18572.4|18560.4|18568.6|18556.6|9
1729179280000|2024-10-17 15:34:40|||||||||1
1729179290000|2024-10-17 15:34:50|18568|18556|18566.1|18554.1|18568|18556|18566.1|18554.1|4
1729179300000|2024-10-17 15:35:00|18567.6|18555.6|18579.5|18567.5|18579.5|18567.5|18567.6|18555.6|38
1729179310000|2024-10-17 15:35:10|18579.9|18567.9|18583.3|18571.3|18583.3|18571.3|18578.6|18566.6|18
1729179320000|2024-10-17 15:35:20|18583.6|18571.6|18585.8|18573.8|18586.7|18574.7|18583.3|18571.3|3
1729179330000|2024-10-17 15:35:30|18585.5|18573.5|18589.2|18577.2|18589.2|18577.2|18583.3|18571.3|24
1729179340000|2024-10-17 15:35:40|18590.8|18578.8|18589.5|18577.5|18590.8|18578.8|18589.5|18577.5|4
1729179350000|2024-10-17 15:35:50|18590.5|18578.5|18583.3|18571.3|18590.8|18578.8|18583.3|18571.3|11
1729179360000|2024-10-17 15:36:00|18585.8|18573.8|18587.6|18575.6|18587.6|18575.6|18585.5|18573.5|9
1729179370000|2024-10-17 15:36:10|18586.4|18574.4|18586|18574|18588.5|18576.5|18586|18574|7
1729179380000|2024-10-17 15:36:20|18585.1|18573.1|18588.9|18576.9|18588.9|18576.9|18585.1|18573.1|6
1729179390000|2024-10-17 15:36:30|18588.5|18576.5|18589.8|18577.8|18590.1|18578.1|18588.5|18576.5|1
1729179400000|2024-10-17 15:36:40|18590.1|18578.1|18591|18579|18591.4|18579.4|18587.6|18575.6|17
1729179410000|2024-10-17 15:36:50|18589.8|18577.8|18589.4|18577.4|18591.4|18579.4|18587.3|18575.3|9
1729179420000|2024-10-17 15:37:00|18590.3|18578.3|18590.3|18578.3|18590.3|18578.3|18590.3|18578.3|5
1729179430000|2024-10-17 15:37:10|18591.9|18579.9|18590.7|18578.7|18591.9|18579.9|18589.4|18577.4|14
1729179440000|2024-10-17 15:37:20|18592.8|18580.8|18595.3|18583.3|18596.4|18584.4|18592.8|18580.8|66
1729179450000|2024-10-17 15:37:30|18594.4|18582.4|18595.3|18583.3|18595.3|18583.3|18594.4|18582.4|3
1729179460000|2024-10-17 15:37:40|18596.3|18584.3|18596.9|18584.9|18597.8|18585.8|18596.3|18584.3|8
1729179470000|2024-10-17 15:37:50|18595.3|18583.3|18587|18575|18595.7|18583.7|18586.7|18574.7|22
1729179480000|2024-10-17 15:38:00|18588.9|18576.9|18585.8|18573.8|18589.2|18577.2|18585.5|18573.5|3
1729179490000|2024-10-17 15:38:10|18588.3|18576.3|18586.7|18574.7|18588.3|18576.3|18584.2|18572.2|15
1729179500000|2024-10-17 15:38:20|18584.5|18572.5|18588.3|18576.3|18588.3|18576.3|18584.5|18572.5|6
1729179510000|2024-10-17 15:38:30|18591.7|18579.7|18591.7|18579.7|18591.7|18579.7|18591.7|18579.7|15
1729179520000|2024-10-17 15:38:40|18590.8|18578.8|18594.9|18582.9|18595.8|18583.8|18590.8|18578.8|29
1729179530000|2024-10-17 15:38:50|18595.8|18583.8|18600.1|18588.1|18600.1|18588.1|18595.8|18583.8|3
1729179540000|2024-10-17 15:39:00|18598.9|18586.9|18600.1|18588.1|18600.1|18588.1|18598.9|18586.9|4
1729179550000|2024-10-17 15:39:10|18601.9|18589.9|18610.7|18598.7|18614.1|18602.1|18601.9|18589.9|22
1729179560000|2024-10-17 15:39:20|18611|18599|18611.9|18599.9|18614.1|18602.1|18611|18599|21
1729179570000|2024-10-17 15:39:30|18614.4|18602.4|18611|18599|18614.4|18602.4|18611|18599|7
1729179580000|2024-10-17 15:39:40|18609.4|18597.4|18611|18599|18612.8|18600.8|18609.4|18597.4|8
1729179590000|2024-10-17 15:39:50|18612.8|18600.8|18619.4|18607.4|18620.3|18608.3|18611.9|18599.9|33
1729179600000|2024-10-17 15:40:00|18621.6|18609.6|18621|18609|18626.3|18614.3|18621|18609|27
1729179610000|2024-10-17 15:40:10|18621.9|18609.9|18618.5|18606.5|18621.9|18609.9|18618.5|18606.5|11
1729179620000|2024-10-17 15:40:20|18619.4|18607.4|18616|18604|18619.4|18607.4|18614.2|18602.2|15
1729179630000|2024-10-17 15:40:30|18614.8|18602.8|18619.4|18607.4|18619.4|18607.4|18614.4|18602.4|26
1729179640000|2024-10-17 15:40:40|18622.2|18610.2|18621.9|18609.9|18622.8|18610.8|18620.7|18608.7|15
1729179650000|2024-10-17 15:40:50|18622.8|18610.8|18622.8|18610.8|18622.8|18610.8|18622.8|18610.8|1
1729179660000|2024-10-17 15:41:00|18623.8|18611.8|18620.7|18608.7|18623.8|18611.8|18620.7|18608.7|5
1729179670000|2024-10-17 15:41:10|18621.9|18609.9|18620.3|18608.3|18621.9|18609.9|18618.5|18606.5|10
1729179680000|2024-10-17 15:41:20|18621.9|18609.9|18616.9|18604.9|18621.9|18609.9|18616.9|18604.9|12
1729179690000|2024-10-17 15:41:30|18615.1|18603.1|18613.5|18601.5|18615.1|18603.1|18613.5|18601.5|2
1729179700000|2024-10-17 15:41:40|18614.2|18602.2|18613.5|18601.5|18619.4|18607.4|18613.5|18601.5|15
1729179710000|2024-10-17 15:41:50|18616|18604|18615.3|18603.3|18616|18604|18615.3|18603.3|5
1729179720000|2024-10-17 15:42:00|18614.4|18602.4|18611.9|18599.9|18614.4|18602.4|18611.9|18599.9|3
1729179730000|2024-10-17 15:42:10|18610.1|18598.1|18611|18599|18611.9|18599.9|18608.5|18596.5|8
1729179740000|2024-10-17 15:42:20|18611.7|18599.7|18613.2|18601.2|18613.2|18601.2|18611.7|18599.7|7
1729179750000|2024-10-17 15:42:30|18615|18603|18615.3|18603.3|18615.3|18603.3|18615|18603|20
1729179760000|2024-10-17 15:42:40|18616.3|18604.3|18612.8|18600.8|18616.3|18604.3|18612.8|18600.8|20
1729179770000|2024-10-17 15:42:50|18611.9|18599.9|18615.3|18603.3|18615.3|18603.3|18611.9|18599.9|10
1729179780000|2024-10-17 15:43:00|18616.3|18604.3|18613.8|18601.8|18616.3|18604.3|18612.8|18600.8|4
1729179790000|2024-10-17 15:43:10|18615.9|18603.9|18625|18613|18625.3|18613.3|18615.9|18603.9|28
1729179800000|2024-10-17 15:43:20|18624.7|18612.7|18625.6|18613.6|18625.6|18613.6|18623.8|18611.8|22
1729179810000|2024-10-17 15:43:30|18623.8|18611.8|18627.2|18615.2|18628.8|18616.8|18623.8|18611.8|8
1729179820000|2024-10-17 15:43:40|18626.3|18614.3|18626.3|18614.3|18626.6|18614.6|18626.3|18614.3|55
1729179830000|2024-10-17 15:43:50|18626.6|18614.6|18622.8|18610.8|18626.6|18614.6|18621.6|18609.6|43
1729179840000|2024-10-17 15:44:00|18621.3|18609.3|18623.8|18611.8|18623.8|18611.8|18621.3|18609.3|10
1729179850000|2024-10-17 15:44:10|18625.3|18613.3|18635.3|18623.3|18635.3|18623.3|18625.3|18613.3|7
1729179860000|2024-10-17 15:44:20|18633.8|18621.8|18630.6|18618.6|18635.6|18623.6|18630.6|18618.6|19
1729179870000|2024-10-17 15:44:30|18630.2|18618.2|18634|18622|18634|18622|18629|18617|28
1729179880000|2024-10-17 15:44:40|18634.3|18622.3|18635.6|18623.6|18635.6|18623.6|18634.3|18622.3|51
1729179890000|2024-10-17 15:44:50|18636.3|18624.3|18644.7|18632.7|18644.7|18632.7|18636.3|18624.3|32
1729179900000|2024-10-17 15:45:00|18646.5|18634.5|18647.2|18635.2|18649.3|18637.3|18646.3|18634.3|16
1729179910000|2024-10-17 15:45:10|18648.8|18636.8|18643.1|18631.1|18650|18638|18643.1|18631.1|24
1729179920000|2024-10-17 15:45:20|18641.8|18629.8|18641.5|18629.5|18641.8|18629.8|18641.5|18629.5|2
1729179930000|2024-10-17 15:45:30|18641.8|18629.8|18647.4|18635.4|18647.4|18635.4|18641.8|18629.8|18
1729179940000|2024-10-17 15:45:40|18647.7|18635.7|18653.1|18641.1|18653.1|18641.1|18646.5|18634.5|13
1729179950000|2024-10-17 15:45:50|18656.5|18644.5|18656.5|18644.5|18658.1|18646.1|18655.2|18643.2|46
1729179960000|2024-10-17 15:46:00|18654.9|18642.9|18651.5|18639.5|18654.9|18642.9|18651.5|18639.5|15
1729179970000|2024-10-17 15:46:10|18654.3|18642.3|18655.2|18643.2|18655.6|18643.6|18648.4|18636.4|55
1729179980000|2024-10-17 15:46:20|18654|18642|18654.7|18642.7|18658.1|18646.1|18654|18642|23
1729179990000|2024-10-17 15:46:30|18654|18642|18658.6|18646.6|18659.9|18647.9|18654|18642|27
1729180000000|2024-10-17 15:46:40|18659|18647|18667.2|18655.2|18667.2|18655.2|18659|18647|33
1729180010000|2024-10-17 15:46:50|18665.6|18653.6|18660.2|18648.2|18665.6|18653.6|18660.2|18648.2|6
1729180020000|2024-10-17 15:47:00|18660.6|18648.6|18659|18647|18660.6|18648.6|18658.1|18646.1|9
1729180030000|2024-10-17 15:47:10|18656.8|18644.8|18656.8|18644.8|18656.8|18644.8|18656.8|18644.8|2
1729180040000|2024-10-17 15:47:20|18653.1|18641.1|18650.9|18638.9|18653.1|18641.1|18650.9|18638.9|4
1729180050000|2024-10-17 15:47:30|18649.7|18637.7|18649.7|18637.7|18649.7|18637.7|18649.7|18637.7|3
1729180060000|2024-10-17 15:47:40|18648.8|18636.8|18650.6|18638.6|18652.2|18640.2|18648.8|18636.8|8
1729180070000|2024-10-17 15:47:50|18648.1|18636.1|18647.2|18635.2|18650.6|18638.6|18647.2|18635.2|9
1729180080000|2024-10-17 15:48:00|18645.9|18633.9|18644.3|18632.3|18645.9|18633.9|18644.3|18632.3|3
1729180090000|2024-10-17 15:48:10|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|0
1729180100000|2024-10-17 15:48:20|18645.9|18633.9|18641.3|18629.3|18645.9|18633.9|18641.3|18629.3|5
1729180110000|2024-10-17 15:48:30|18640.9|18628.9|18636.3|18624.3|18640.9|18628.9|18636.3|18624.3|16
1729180120000|2024-10-17 15:48:40|18636.6|18624.6|18640|18628|18641.3|18629.3|18636.6|18624.6|14
1729180130000|2024-10-17 15:48:50|18640.4|18628.4|18648.8|18636.8|18650|18638|18640|18628|19
1729180140000|2024-10-17 15:49:00|18648.4|18636.4|18649.7|18637.7|18652.2|18640.2|18644.7|18632.7|31
1729180150000|2024-10-17 15:49:10|18650|18638|18649.7|18637.7|18650|18638|18649.7|18637.7|1
1729180160000|2024-10-17 15:49:20|||||||||3
1729180170000|2024-10-17 15:49:30|18643.8|18631.8|18643.8|18631.8|18646.3|18634.3|18643.8|18631.8|4
1729180180000|2024-10-17 15:49:40|18645|18633|18645|18633|18645|18633|18645|18633|1
1729180190000|2024-10-17 15:49:50|18644.1|18632.1|18643.1|18631.1|18644.1|18632.1|18642.1|18630.1|9
1729180200000|2024-10-17 15:50:00|18643.4|18631.4|18643.4|18631.4|18643.4|18631.4|18643.4|18631.4|2
1729180210000|2024-10-17 15:50:10|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|18644.7|18632.7|2
1729180220000|2024-10-17 15:50:20|18644.3|18632.3|18650.6|18638.6|18650.6|18638.6|18643.1|18631.1|4
1729180230000|2024-10-17 15:50:30|18652.4|18640.4|18655.6|18643.6|18658.1|18646.1|18652.4|18640.4|27
1729180240000|2024-10-17 15:50:40|18654.7|18642.7|18663.6|18651.6|18663.6|18651.6|18654.7|18642.7|10
1729180260000|2024-10-17 15:51:00|18663.3|18651.3|18662.4|18650.4|18663.3|18651.3|18661.1|18649.1|3
1729180270000|2024-10-17 15:51:10|18661.7|18649.7|18659|18647|18661.7|18649.7|18659|18647|8
1729180280000|2024-10-17 15:51:20|18658.1|18646.1|18656.8|18644.8|18658.1|18646.1|18656.8|18644.8|8
1729180290000|2024-10-17 15:51:30|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|0
1729180300000|2024-10-17 15:51:40|18655.6|18643.6|18661.3|18649.3|18664|18650.2|18654.7|18642.7|20
1729180310000|2024-10-17 15:51:50|18656.7|18644.7|18651.3|18639.3|18656.7|18644.7|18650.4|18638.4|27
1729180320000|2024-10-17 15:52:00|18650.4|18638.4|18652.9|18640.9|18652.9|18640.9|18646.6|18634.6|37
1729180330000|2024-10-17 15:52:10|18653.8|18641.8|18650.4|18638.4|18653.8|18641.8|18650.4|18638.4|4
1729180340000|2024-10-17 15:52:20|18649.4|18637.4|18649.4|18637.4|18649.4|18637.4|18646.9|18634.9|24
1729180350000|2024-10-17 15:52:30|18648.8|18636.8|18647.2|18635.2|18649.1|18637.1|18647.2|18635.2|19
1729180360000|2024-10-17 15:52:40|18645.6|18633.6|18650.6|18638.6|18650.6|18638.6|18645.6|18633.6|13
1729180370000|2024-10-17 15:52:50|18647.2|18635.2|18646.3|18634.3|18647.2|18635.2|18646.3|18634.3|4
1729180380000|2024-10-17 15:53:00|18648.4|18636.4|18648.1|18636.1|18648.4|18636.4|18648.1|18636.1|16
1729180390000|2024-10-17 15:53:10|18650.6|18638.6|18648.1|18636.1|18650.6|18638.6|18648.1|18636.1|5
1729180400000|2024-10-17 15:53:20|18649.9|18637.9|18649.7|18637.7|18650.6|18638.6|18649|18637|15
1729180410000|2024-10-17 15:53:30|18649.3|18637.3|18649.7|18637.7|18650.2|18638.2|18649|18637|1
1729180420000|2024-10-17 15:53:40|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|18649.7|18637.7|2
1729180430000|2024-10-17 15:53:50|18649.7|18637.7|18653.4|18641.4|18653.8|18641.8|18649.7|18637.7|17
1729180440000|2024-10-17 15:54:00|18653.8|18641.8|18653.4|18641.4|18653.8|18641.8|18653.4|18641.4|2
1729180450000|2024-10-17 15:54:10|18653.8|18641.8|18655.9|18643.9|18655.9|18643.9|18653.8|18641.8|2
1729180460000|2024-10-17 15:54:20|18656.3|18644.3|18656.3|18644.3|18656.3|18644.3|18656.3|18644.3|3
1729180480000|2024-10-17 15:54:40|18655.9|18643.9|18653.1|18641.1|18656.3|18644.3|18653.1|18641.1|34
1729180490000|2024-10-17 15:54:50|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|4
1729180500000|2024-10-17 15:55:00|18654.3|18642.3|18655.6|18643.6|18655.6|18643.6|18653.1|18641.1|7
1729180510000|2024-10-17 15:55:10|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|1
1729180520000|2024-10-17 15:55:20|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|14
1729180530000|2024-10-17 15:55:30|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|13
1729180540000|2024-10-17 15:55:40|18657.1|18645.1|18655.6|18643.6|18658.1|18646.1|18655.6|18643.6|13
1729180550000|2024-10-17 15:55:50|18660.8|18648.8|18664.9|18652.9|18665.8|18653.8|18660.8|18648.8|54
1729180570000|2024-10-17 15:56:10|18667.1|18655.1|18666.7|18654.7|18667.1|18655.1|18666.4|18654.4|3
1729180580000|2024-10-17 15:56:20|18667.1|18655.1|18673.3|18661.3|18674.9|18662.9|18667.1|18655.1|16
1729180590000|2024-10-17 15:56:30|18674.2|18662.2|18672.6|18660.6|18676.7|18664.7|18671.7|18659.7|11
1729180600000|2024-10-17 15:56:40|18671.7|18659.7|18671.7|18659.7|18673.9|18661.9|18671.4|18659.4|11
1729180610000|2024-10-17 15:56:50|18670.8|18658.8|18669.2|18657.2|18671.7|18659.7|18669.2|18657.2|1
1729180620000|2024-10-17 15:57:00|18669.9|18657.9|18675.1|18663.1|18676|18664|18669.9|18657.9|10
1729180630000|2024-10-17 15:57:10|18675.5|18663.5|18675.1|18663.1|18675.5|18663.5|18674.2|18662.2|6
1729180640000|2024-10-17 15:57:20|18675.5|18663.5|18676.7|18664.7|18676.7|18664.7|18675.5|18663.5|25
1729180650000|2024-10-17 15:57:30|18679.2|18667.2|18681.9|18669.9|18682.3|18670.3|18678.9|18666.9|45
1729180660000|2024-10-17 15:57:40|18682.9|18670.9|18691|18679|18691|18679|18682.9|18670.9|23
1729180670000|2024-10-17 15:57:50|18690.1|18678.1|18686.7|18674.7|18690.1|18678.1|18686.7|18674.7|13
1729180680000|2024-10-17 15:58:00|18687.1|18675.1|18687.4|18675.4|18687.4|18675.4|18686.7|18674.7|9
1729180690000|2024-10-17 15:58:10|18687.1|18675.1|18689|18677|18692.4|18680.4|18687.1|18675.1|24
1729180700000|2024-10-17 15:58:20|18688.3|18676.3|18682.4|18670.4|18688.3|18676.3|18682.4|18670.4|4
1729180710000|2024-10-17 15:58:30|18679.9|18667.9|18674|18662|18680.2|18668.2|18674|18662|10
1729180720000|2024-10-17 15:58:40|18673.1|18661.1|18674.9|18662.9|18674.9|18662.9|18673.1|18661.1|15
1729180730000|2024-10-17 15:58:50|18674|18662|18671.8|18659.8|18674.9|18662.9|18671.8|18659.8|2
1729180740000|2024-10-17 15:59:00|18671.5|18659.5|18671.5|18659.5|18672.4|18660.4|18670.6|18658.6|3
1729180750000|2024-10-17 15:59:10|18670.2|18658.2|18670.2|18658.2|18670.2|18658.2|18670.2|18658.2|1
1729180760000|2024-10-17 15:59:20|18669.9|18657.9|18662.2|18650.2|18670.2|18658.2|18662.2|18650.2|29
1729180770000|2024-10-17 15:59:30|18661.5|18649.5|18661.5|18649.5|18663.1|18651.1|18661.5|18649.5|3
1729180780000|2024-10-17 15:59:40|18661.8|18649.8|18659.9|18647.9|18661.8|18649.8|18659.3|18647.3|2
1729180790000|2024-10-17 15:59:50|18659|18647|18660.6|18648.6|18663.1|18651.1|18659|18647|15
1729180800000|2024-10-17 16:00:00|18660.2|18648.2|18659|18647|18666.2|18654.2|18659|18647|18
1729180810000|2024-10-17 16:00:10|18658.7|18646.7|18655.6|18643.6|18658.7|18646.7|18655.6|18643.6|3
1729180820000|2024-10-17 16:00:20|18656.5|18644.5|18655.6|18643.6|18656.5|18644.5|18655.6|18643.6|3
1729180830000|2024-10-17 16:00:30|||||||||1
1729180840000|2024-10-17 16:00:40|18658.1|18646.1|18659|18647|18660.6|18648.6|18658.1|18646.1|9
1729180850000|2024-10-17 16:00:50|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|1
1729180860000|2024-10-17 16:01:00|18659|18647|18659|18647|18659|18647|18658.1|18646.1|2
1729180870000|2024-10-17 16:01:10|18659.9|18647.9|18659|18647|18659.9|18647.9|18659|18647|19
1729180880000|2024-10-17 16:01:20|18658.7|18646.7|18659.9|18647.9|18659.9|18647.9|18658.7|18646.7|0
1729180890000|2024-10-17 16:01:30|18659|18647|18659|18647|18659.9|18647.9|18659|18647|1
1729180900000|2024-10-17 16:01:40|18659.9|18647.9|18659|18647|18659.9|18647.9|18659|18647|3
1729180910000|2024-10-17 16:01:50|18657.7|18645.7|18659|18647|18659.9|18647.9|18657.7|18645.7|2
1729180920000|2024-10-17 16:02:00|18659.9|18647.9|18662.4|18650.4|18662.4|18650.4|18659.9|18647.9|9
1729180930000|2024-10-17 16:02:10|18662.1|18650.1|18658.3|18646.3|18662.1|18650.1|18657.1|18645.1|11
1729180940000|2024-10-17 16:02:20|18659|18647|18661.7|18649.7|18661.7|18649.7|18659|18647|4
1729180950000|2024-10-17 16:02:30|18659.2|18647.2|18657.4|18645.4|18660.8|18648.8|18657.1|18645.1|10
1729180960000|2024-10-17 16:02:40|18659|18647|18659|18647|18659|18647|18659|18647|8
1729180970000|2024-10-17 16:02:50|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|18657.4|18645.4|4
1729180980000|2024-10-17 16:03:00|||||||||1
1729180990000|2024-10-17 16:03:10|||||||||1
1729181000000|2024-10-17 16:03:20|18656.7|18644.7|18657.7|18645.7|18657.7|18645.7|18656.7|18644.7|8
1729181010000|2024-10-17 16:03:30|18657.4|18645.4|18658.1|18646.1|18658.1|18646.1|18657.4|18645.4|0
1729181020000|2024-10-17 16:03:40|18657.4|18645.4|18659.9|18647.9|18659.9|18647.9|18657.2|18645.2|1
1729181030000|2024-10-17 16:03:50|18659|18647|18660.3|18648.3|18660.3|18648.3|18659|18647|2
1729181040000|2024-10-17 16:04:00|18659|18647|18659.9|18647.9|18659.9|18647.9|18659|18647|0
1729181060000|2024-10-17 16:04:20|18656.5|18644.5|18656.8|18644.8|18656.8|18644.8|18656.5|18644.5|3
1729181070000|2024-10-17 16:04:30|18657.8|18645.8|18658.1|18646.1|18658.1|18646.1|18657.8|18645.8|0
1729181090000|2024-10-17 16:04:50|18656.8|18644.8|18659.3|18647.3|18661.5|18649.5|18655.6|18643.6|35
1729181100000|2024-10-17 16:05:00|18659.7|18647.7|18659.7|18647.7|18659.7|18647.7|18659.3|18647.3|0
1729181120000|2024-10-17 16:05:20|18664.9|18652.9|18664.7|18652.7|18665.6|18653.6|18663.1|18651.1|11
1729181130000|2024-10-17 16:05:30|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18665.3|18653.3|0
1729181140000|2024-10-17 16:05:40|18665.3|18653.3|18661.5|18649.5|18665.3|18653.3|18659.9|18647.9|13
1729181150000|2024-10-17 16:05:50|18664|18652|18663.3|18651.3|18664|18652|18663.3|18651.3|12
1729181160000|2024-10-17 16:06:00|18662.4|18650.4|18663.7|18651.7|18664.9|18652.9|18662.4|18650.4|0
1729181170000|2024-10-17 16:06:10|18664.9|18652.9|18667.1|18655.1|18667.1|18655.1|18664.9|18652.9|2
1729181180000|2024-10-17 16:06:20|18667.4|18655.4|18667.1|18655.1|18667.4|18655.4|18666.2|18654.2|0
1729181190000|2024-10-17 16:06:30|18667.4|18655.4|18666.5|18654.5|18667.4|18655.4|18666.2|18654.2|0
1729181200000|2024-10-17 16:06:40|18666.2|18654.2|18666.5|18654.5|18666.5|18654.5|18663.7|18651.7|4
1729181210000|2024-10-17 16:06:50|18665.8|18653.8|18666.2|18654.2|18666.2|18654.2|18665.8|18653.8|0
1729181220000|2024-10-17 16:07:00|18665.8|18653.8|18663.7|18651.7|18666.5|18654.5|18663.7|18651.7|3
1729181230000|2024-10-17 16:07:10|18662.4|18650.4|18659.9|18647.9|18662.4|18650.4|18658.4|18646.4|12
1729181240000|2024-10-17 16:07:20|18659|18647|18658.3|18646.3|18659.9|18647.9|18658.3|18646.3|2
1729181250000|2024-10-17 16:07:30|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|2
1729181260000|2024-10-17 16:07:40|18657.4|18645.4|18654.9|18642.9|18657.4|18645.4|18654.9|18642.9|1
1729181280000|2024-10-17 16:08:00|18654.6|18642.6|18653.3|18641.3|18654.6|18642.6|18652.4|18640.4|3
1729181290000|2024-10-17 16:08:10|18654.2|18642.2|18649.2|18637.2|18654.2|18642.2|18648.9|18636.9|11
1729181300000|2024-10-17 16:08:20|18650.5|18638.5|18649.2|18637.2|18650.5|18638.5|18649.2|18637.2|5
1729181320000|2024-10-17 16:08:40|18649.6|18637.6|18651.7|18639.7|18651.7|18639.7|18649.6|18637.6|7
1729181330000|2024-10-17 16:08:50|18650.8|18638.8|18649.2|18637.2|18650.8|18638.8|18649.2|18637.2|10
1729181340000|2024-10-17 16:09:00|18650.1|18638.1|18652.6|18640.6|18652.6|18640.6|18650.1|18638.1|2
1729181350000|2024-10-17 16:09:10|18651.7|18639.7|18648|18636|18651.7|18639.7|18647.6|18635.6|2
1729181360000|2024-10-17 16:09:20|18648.3|18636.3|18647.4|18635.4|18648.3|18636.3|18647.4|18635.4|13
1729181370000|2024-10-17 16:09:30|18646.2|18634.2|18644.9|18632.9|18646.2|18634.2|18644.9|18632.9|3
1729181380000|2024-10-17 16:09:40|18642.4|18630.4|18642.4|18630.4|18642.4|18630.4|18640.8|18628.8|12
1729181390000|2024-10-17 16:09:50|18644.9|18632.9|18644.9|18632.9|18644.9|18632.9|18642.8|18630.8|2
1729181400000|2024-10-17 16:10:00|18644|18632|18644.9|18632.9|18644.9|18632.9|18644|18632|0
1729181410000|2024-10-17 16:10:10|18644|18632|18642.8|18630.8|18644|18632|18642.8|18630.8|2
1729181420000|2024-10-17 16:10:20|18642.4|18630.4|18642.4|18630.4|18642.4|18630.4|18642.4|18630.4|0
1729181430000|2024-10-17 16:10:30|18639.9|18627.9|18639.9|18627.9|18639.9|18627.9|18639.9|18627.9|5
1729181440000|2024-10-17 16:10:40|18639.6|18627.6|18640.3|18628.3|18640.6|18628.6|18639.6|18627.6|5
1729181450000|2024-10-17 16:10:50|18640.6|18628.6|18643.3|18631.3|18644.9|18632.9|18640.6|18628.6|5
1729181460000|2024-10-17 16:11:00|18641.2|18629.2|18640.8|18628.8|18641.2|18629.2|18640.8|18628.8|2
1729181470000|2024-10-17 16:11:10|18641.2|18629.2|18641.2|18629.2|18641.5|18629.5|18641.2|18629.2|1
1729181480000|2024-10-17 16:11:20|18640.8|18628.8|18643.3|18631.3|18644.9|18632.9|18640.8|18628.8|3
1729181490000|2024-10-17 16:11:30|18644|18632|18644.9|18632.9|18644.9|18632.9|18643.7|18631.7|0
1729181510000|2024-10-17 16:11:50|18645.3|18633.3|18648.1|18636.1|18649|18637|18645.3|18633.3|5
1729181520000|2024-10-17 16:12:00|18648.4|18636.4|18650.9|18638.9|18652.2|18640.2|18648.4|18636.4|5
1729181530000|2024-10-17 16:12:10|18651.8|18639.8|18652.2|18640.2|18653.4|18641.4|18650.9|18638.9|0
1729181540000|2024-10-17 16:12:20|18650.6|18638.6|18649.7|18637.7|18650.6|18638.6|18649.3|18637.3|1
1729181560000|2024-10-17 16:12:40|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|1
1729181580000|2024-10-17 16:13:00|18652.4|18640.4|18655.3|18643.3|18655.6|18643.6|18652.4|18640.4|7
1729181590000|2024-10-17 16:13:10|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|0
1729181600000|2024-10-17 16:13:20|18655.3|18643.3|18657.4|18645.4|18657.8|18645.8|18654|18642|27
1729181620000|2024-10-17 16:13:40|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|1
1729181630000|2024-10-17 16:13:50|18660.3|18648.3|18659.9|18647.9|18660.3|18648.3|18659.9|18647.9|2
1729181640000|2024-10-17 16:14:00|18657.4|18645.4|18661.2|18649.2|18661.2|18649.2|18657.4|18645.4|24
1729181650000|2024-10-17 16:14:10|18660.8|18648.8|18662.4|18650.4|18662.4|18650.4|18660.8|18648.8|0
1729181660000|2024-10-17 16:14:20|18662.1|18650.1|18664.6|18652.6|18664.6|18652.6|18662.1|18650.1|7
1729181670000|2024-10-17 16:14:30|18663.3|18651.3|18664.6|18652.6|18664.6|18652.6|18663.3|18651.3|2
1729181680000|2024-10-17 16:14:40|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|0
1729181690000|2024-10-17 16:14:50|18664|18652|18660.6|18648.6|18664|18652|18660.6|18648.6|26
1729181700000|2024-10-17 16:15:00|18659.9|18647.9|18661.2|18649.2|18661.5|18649.5|18659.9|18647.9|1
1729181710000|2024-10-17 16:15:10|18663.3|18651.3|18663.7|18651.7|18663.7|18651.7|18663.3|18651.3|5
1729181720000|2024-10-17 16:15:20|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|0
1729181730000|2024-10-17 16:15:30|||||||||1
1729181750000|2024-10-17 16:15:50|18663.7|18651.7|18663.7|18651.7|18663.7|18651.7|18663.3|18651.3|2
1729181760000|2024-10-17 16:16:00|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|0
1729181770000|2024-10-17 16:16:10|18664.6|18652.6|18664.6|18652.6|18664.9|18652.9|18664.6|18652.6|0
1729181780000|2024-10-17 16:16:20|18668.3|18656.3|18664.9|18652.9|18669.6|18657.6|18664.9|18652.9|6
1729181790000|2024-10-17 16:16:30|18665.3|18653.3|18666.5|18654.5|18666.5|18654.5|18664.2|18652.2|4
1729181800000|2024-10-17 16:16:40|||||||||1
1729181820000|2024-10-17 16:17:00|18666.2|18654.2|18664.9|18652.9|18666.2|18654.2|18664.9|18652.9|0
1729181830000|2024-10-17 16:17:10|||||||||1
1729181860000|2024-10-17 16:17:40|18664|18652|18664|18652|18664|18652|18664|18652|3
1729181870000|2024-10-17 16:17:50|18665.8|18653.8|18665.8|18653.8|18665.8|18653.8|18665.8|18653.8|5
1729181880000|2024-10-17 16:18:00|18666.2|18654.2|18666.5|18654.5|18666.5|18654.5|18666.2|18654.2|0
1729181910000|2024-10-17 16:18:30|18664|18652|18664.9|18652.9|18666.2|18654.2|18664|18652|6
1729181920000|2024-10-17 16:18:40|18665.6|18653.6|18670.8|18658.8|18670.8|18658.8|18665.6|18653.6|8
1729181930000|2024-10-17 16:18:50|18669.9|18657.9|18668.3|18656.3|18669.9|18657.9|18668.3|18656.3|0
1729181940000|2024-10-17 16:19:00|18670.8|18658.8|18670.5|18658.5|18670.8|18658.8|18668.7|18656.7|6
1729181950000|2024-10-17 16:19:10|18670.8|18658.8|18669.9|18657.9|18670.8|18658.8|18669|18657|0
1729181960000|2024-10-17 16:19:20|18669|18657|18670.8|18658.8|18670.8|18658.8|18669|18657|1
1729181970000|2024-10-17 16:19:30|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|0
1729181980000|2024-10-17 16:19:40|18669.6|18657.6|18668.3|18656.3|18669.6|18657.6|18668.3|18656.3|2
1729181990000|2024-10-17 16:19:50|18667.4|18655.4|18665.3|18653.3|18667.4|18655.4|18665.3|18653.3|4
1729182000000|2024-10-17 16:20:00|18664|18652|18664.9|18652.9|18664.9|18652.9|18664|18652|1
1729182020000|2024-10-17 16:20:20|18664|18652|18664.9|18652.9|18664.9|18652.9|18664|18652|0
1729182030000|2024-10-17 16:20:30|18664|18652|18664.9|18652.9|18664.9|18652.9|18664|18652|0
1729182040000|2024-10-17 16:20:40|||||||||1
1729182050000|2024-10-17 16:20:50|18664|18652|18664|18652|18664|18652|18664|18652|0
1729182060000|2024-10-17 16:21:00|18663.1|18651.1|18662.8|18650.8|18663.1|18651.1|18662.8|18650.8|2
1729182070000|2024-10-17 16:21:10|18663.1|18651.1|18655.9|18643.9|18663.1|18651.1|18655.6|18643.6|12
1729182080000|2024-10-17 16:21:20|18659.7|18647.7|18659.7|18647.7|18659.7|18647.7|18659.7|18647.7|8
1729182090000|2024-10-17 16:21:30|18660.6|18648.6|18659.7|18647.7|18660.6|18648.6|18659.7|18647.7|4
1729182100000|2024-10-17 16:21:40|18661.9|18649.9|18663.8|18651.8|18663.8|18651.8|18661.9|18649.9|22
1729182110000|2024-10-17 16:21:50|18664.7|18652.7|18665.9|18653.9|18665.9|18653.9|18664.7|18652.7|8
1729182120000|2024-10-17 16:22:00|18663.8|18651.8|18662.5|18650.5|18664.7|18652.7|18662.5|18650.5|4
1729182130000|2024-10-17 16:22:10|18665|18653|18664.7|18652.7|18665|18653|18664.7|18652.7|11
1729182150000|2024-10-17 16:22:30|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|18667.2|18655.2|12
1729182160000|2024-10-17 16:22:40|18671.3|18659.3|18671.6|18659.6|18671.6|18659.6|18671.3|18659.3|15
1729182170000|2024-10-17 16:22:50|18673.5|18661.5|18676.3|18664.3|18676.3|18664.3|18671.3|18659.3|16
1729182180000|2024-10-17 16:23:00|18673.8|18661.8|18675.6|18663.6|18675.6|18663.6|18672.2|18660.2|11
1729182190000|2024-10-17 16:23:10|18676.3|18664.3|18674.7|18662.7|18676.3|18664.3|18674.7|18662.7|3
1729182200000|2024-10-17 16:23:20|18673.8|18661.8|18674.7|18662.7|18674.7|18662.7|18673.8|18661.8|4
1729182210000|2024-10-17 16:23:30|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|1
1729182220000|2024-10-17 16:23:40|18668.5|18656.5|18666.3|18654.3|18668.5|18656.5|18666.3|18654.3|8
1729182230000|2024-10-17 16:23:50|18664.7|18652.7|18664.7|18652.7|18664.7|18652.7|18664.7|18652.7|3
1729182270000|2024-10-17 16:24:30|18665.4|18653.4|18663.8|18651.8|18666.3|18654.3|18663.8|18651.8|3
1729182280000|2024-10-17 16:24:40|18663.5|18651.5|18662.2|18650.2|18663.5|18651.5|18662.2|18650.2|1
1729182290000|2024-10-17 16:24:50|18661.3|18649.3|18662.2|18650.2|18662.2|18650.2|18661.3|18649.3|0
1729182300000|2024-10-17 16:25:00|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|18661|18649|1
1729182310000|2024-10-17 16:25:10|||||||||1
1729182330000|2024-10-17 16:25:30|||||||||1
1729182350000|2024-10-17 16:25:50|||||||||4
1729182360000|2024-10-17 16:26:00|18661|18649|18658.8|18646.8|18661.3|18649.3|18658.8|18646.8|13
1729182370000|2024-10-17 16:26:10|||||||||1
1729182390000|2024-10-17 16:26:30|18659.1|18647.1|18658.8|18646.8|18659.1|18647.1|18658.8|18646.8|5
1729182400000|2024-10-17 16:26:40|18657.5|18645.5|18658.8|18646.8|18658.8|18646.8|18657.5|18645.5|2
1729182460000|2024-10-17 16:27:40|18659.1|18647.1|18662.9|18650.9|18662.9|18650.9|18658.8|18646.8|4
1729182470000|2024-10-17 16:27:50|18662.5|18650.5|18663.2|18651.2|18663.2|18651.2|18662.5|18650.5|2
1729182480000|2024-10-17 16:28:00|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|0
1729182490000|2024-10-17 16:28:10|18661.3|18649.3|18666.1|18654.1|18668.6|18656.6|18661.3|18649.3|31
1729182500000|2024-10-17 16:28:20|18667|18655|18667|18655|18667.9|18655.9|18666.1|18654.1|1
1729182550000|2024-10-17 16:29:10|18666.1|18654.1|18667|18655|18667|18655|18666.1|18654.1|3
1729182560000|2024-10-17 16:29:20|18666.6|18654.6|18664.8|18652.8|18666.6|18654.6|18664.8|18652.8|0
1729182570000|2024-10-17 16:29:30|18665.7|18653.7|18665.7|18653.7|18666.6|18654.6|18665.7|18653.7|2
1729182580000|2024-10-17 16:29:40|18663.6|18651.6|18665.7|18653.7|18665.7|18653.7|18663.6|18651.6|1
1729182590000|2024-10-17 16:29:50|18665.4|18653.4|18663.2|18651.2|18665.7|18653.7|18663.2|18651.2|1
1729182600000|2024-10-17 16:30:00|18664.8|18652.8|18665.7|18653.7|18665.7|18653.7|18664.5|18652.5|3
1729182610000|2024-10-17 16:30:10|||||||||5
1729182620000|2024-10-17 16:30:20|18669.5|18657.5|18669.5|18657.5|18669.5|18657.5|18669.5|18657.5|1
1729182630000|2024-10-17 16:30:30|18669.1|18657.1|18669.5|18657.5|18669.5|18657.5|18668.2|18656.2|2
1729182640000|2024-10-17 16:30:40|18669.8|18657.8|18669.5|18657.5|18669.8|18657.8|18669.5|18657.5|0
1729182650000|2024-10-17 16:30:50|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|0
1729182660000|2024-10-17 16:31:00|18670.7|18658.7|18671.6|18659.6|18671.6|18659.6|18670.7|18658.7|27
1729182670000|2024-10-17 16:31:10|18673.8|18661.8|18672.9|18660.9|18674.1|18662.1|18672.9|18660.9|4
1729182680000|2024-10-17 16:31:20|18672|18660|18671.6|18659.6|18672|18660|18671.6|18659.6|1
1729182690000|2024-10-17 16:31:30|18669.5|18657.5|18668.8|18656.8|18669.5|18657.5|18668.8|18656.8|1
1729182700000|2024-10-17 16:31:40|18667.9|18655.9|18667.9|18655.9|18667.9|18655.9|18667.9|18655.9|1
1729182730000|2024-10-17 16:32:10|18665.7|18653.7|18665.4|18653.4|18665.7|18653.7|18665.4|18653.4|2
1729182740000|2024-10-17 16:32:20|||||||||1
1729182790000|2024-10-17 16:33:10|||||||||1
1729182800000|2024-10-17 16:33:20|18664.5|18652.5|18666.3|18654.3|18666.3|18654.3|18664.5|18652.5|1
1729182810000|2024-10-17 16:33:30|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|6
1729182820000|2024-10-17 16:33:40|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|1
1729182830000|2024-10-17 16:33:50|18664.1|18652.1|18660.4|18648.4|18664.1|18652.1|18660.4|18648.4|2
1729182840000|2024-10-17 16:34:00|18660.7|18648.7|18661.3|18649.3|18661.3|18649.3|18660.7|18648.7|2
1729182850000|2024-10-17 16:34:10|||||||||3
1729182870000|2024-10-17 16:34:30|18660.4|18648.4|18660.4|18648.4|18660.4|18648.4|18660.4|18648.4|1
1729182880000|2024-10-17 16:34:40|18659.5|18647.5|18659.1|18647.1|18659.5|18647.5|18659.1|18647.1|0
1729182890000|2024-10-17 16:34:50|||||||||1
1729182900000|2024-10-17 16:35:00|18660.4|18648.4|18661.3|18649.3|18661.3|18649.3|18660.4|18648.4|2
1729182910000|2024-10-17 16:35:10|18662.2|18650.2|18661.6|18649.6|18662.2|18650.2|18661.6|18649.6|0
1729182920000|2024-10-17 16:35:20|18662.6|18650.6|18662.9|18650.9|18662.9|18650.9|18662.6|18650.6|2
1729182930000|2024-10-17 16:35:30|18661.6|18649.6|18661.3|18649.3|18661.6|18649.6|18660.4|18648.4|2
1729182940000|2024-10-17 16:35:40|18661.6|18649.6|18663.8|18651.8|18663.8|18651.8|18661.6|18649.6|3
1729182950000|2024-10-17 16:35:50|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18662.6|18650.6|2
1729182960000|2024-10-17 16:36:00|18662.6|18650.6|18661.6|18649.6|18662.6|18650.6|18661.3|18649.3|0
1729182970000|2024-10-17 16:36:10|18662|18650|18663.8|18651.8|18663.8|18651.8|18662|18650|3
1729182980000|2024-10-17 16:36:20|18662.2|18650.2|18662.6|18650.6|18662.9|18650.9|18662.2|18650.2|1
1729182990000|2024-10-17 16:36:30|18661.3|18649.3|18661.3|18649.3|18662.2|18650.2|18661.3|18649.3|0
1729183000000|2024-10-17 16:36:40|18660.4|18648.4|18658.8|18646.8|18660.4|18648.4|18658.8|18646.8|0
1729183010000|2024-10-17 16:36:50|18661.3|18649.3|18661.3|18649.3|18661.3|18649.3|18660.1|18648.1|4
1729183020000|2024-10-17 16:37:00|18662.9|18650.9|18661.3|18649.3|18662.9|18650.9|18661.3|18649.3|0
1729183030000|2024-10-17 16:37:10|18661|18649|18661.3|18649.3|18661.3|18649.3|18661|18649|3
1729183070000|2024-10-17 16:37:50|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|0
1729183080000|2024-10-17 16:38:00|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|3
1729183090000|2024-10-17 16:38:10|18663.5|18651.5|18661.6|18649.6|18663.5|18651.5|18661.6|18649.6|5
1729183100000|2024-10-17 16:38:20|18660.4|18648.4|18661.3|18649.3|18661.3|18649.3|18660.4|18648.4|3
1729183110000|2024-10-17 16:38:30|18662|18650|18663.8|18651.8|18663.8|18651.8|18662|18650|2
1729183120000|2024-10-17 16:38:40|18664.1|18652.1|18666.3|18654.3|18666.3|18654.3|18664.1|18652.1|1
1729183130000|2024-10-17 16:38:50|18665.1|18653.1|18666.3|18654.3|18666.3|18654.3|18665.1|18653.1|1
1729183140000|2024-10-17 16:39:00|18666.6|18654.6|18666.3|18654.3|18666.6|18654.6|18666.3|18654.3|0
1729183160000|2024-10-17 16:39:20|||||||||1
1729183190000|2024-10-17 16:39:50|18665.1|18653.1|18665.4|18653.4|18665.4|18653.4|18665.1|18653.1|4
1729183200000|2024-10-17 16:40:00|18665.1|18653.1|18659.5|18647.5|18665.1|18653.1|18659.5|18647.5|12
1729183210000|2024-10-17 16:40:10|18659.8|18647.8|18659.8|18647.8|18662.3|18650.3|18659.5|18647.5|10
1729183220000|2024-10-17 16:40:20|18659.5|18647.5|18654.5|18642.5|18659.5|18647.5|18654.5|18642.5|18
1729183230000|2024-10-17 16:40:30|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|3
1729183240000|2024-10-17 16:40:40|18652.3|18640.3|18653.6|18641.6|18654.5|18642.5|18652|18640|7
1729183250000|2024-10-17 16:40:50|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|6
1729183260000|2024-10-17 16:41:00|18655.7|18643.7|18653.2|18641.2|18655.7|18643.7|18653.2|18641.2|4
1729183270000|2024-10-17 16:41:10|18652|18640|18651.1|18639.1|18652|18640|18651.1|18639.1|4
1729183280000|2024-10-17 16:41:20|18650.2|18638.2|18651.1|18639.1|18651.1|18639.1|18650.2|18638.2|7
1729183290000|2024-10-17 16:41:30|18650.7|18638.7|18651.1|18639.1|18652|18640|18650.7|18638.7|3
1729183300000|2024-10-17 16:41:40|18654.5|18642.5|18654.5|18642.5|18654.5|18642.5|18654.5|18642.5|8
1729183310000|2024-10-17 16:41:50|18652.3|18640.3|18651.1|18639.1|18652.3|18640.3|18651.1|18639.1|4
1729183320000|2024-10-17 16:42:00|18652.3|18640.3|18654.5|18642.5|18654.5|18642.5|18651.1|18639.1|5
1729183330000|2024-10-17 16:42:10|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|18653.6|18641.6|0
1729183360000|2024-10-17 16:42:40|18652.3|18640.3|18653.6|18641.6|18653.6|18641.6|18652.3|18640.3|0
1729183370000|2024-10-17 16:42:50|18654.5|18642.5|18653.6|18641.6|18654.8|18642.8|18653.6|18641.6|6
1729183380000|2024-10-17 16:43:00|||||||||1
1729183390000|2024-10-17 16:43:10|18653.2|18641.2|18652|18640|18653.6|18641.6|18651.1|18639.1|1
1729183400000|2024-10-17 16:43:20|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|2
1729183420000|2024-10-17 16:43:40|18652|18640|18651.1|18639.1|18652.3|18640.3|18651.1|18639.1|2
1729183430000|2024-10-17 16:43:50|18650.7|18638.7|18644.5|18632.5|18650.7|18638.7|18643.6|18631.6|22
1729183440000|2024-10-17 16:44:00|18644.8|18632.8|18639.8|18627.8|18644.8|18632.8|18639.5|18627.5|10
1729183450000|2024-10-17 16:44:10|18639.5|18627.5|18637.3|18625.3|18639.5|18627.5|18637.3|18625.3|8
1729183460000|2024-10-17 16:44:20|18633|18621|18633|18621|18633|18621|18633|18621|37
1729183470000|2024-10-17 16:44:30|18630.9|18618.9|18632.7|18620.7|18632.7|18620.7|18630.2|18618.2|23
1729183480000|2024-10-17 16:44:40|18631.8|18619.8|18625.5|18613.5|18631.8|18619.8|18625.5|18613.5|30
1729183490000|2024-10-17 16:44:50|18625.9|18613.9|18627.7|18615.7|18627.7|18615.7|18625.9|18613.9|4
1729183500000|2024-10-17 16:45:00|18628.9|18616.9|18628.9|18616.9|18628.9|18616.9|18628.9|18616.9|9
1729183510000|2024-10-17 16:45:10|18630.7|18618.7|18633.6|18621.6|18634.5|18622.5|18630.7|18618.7|12
1729183520000|2024-10-17 16:45:20|18633.9|18621.9|18631.8|18619.8|18633.9|18621.9|18631.8|18619.8|5
1729183540000|2024-10-17 16:45:40|18630.2|18618.2|18638.6|18626.6|18638.6|18626.6|18630.2|18618.2|62
1729183550000|2024-10-17 16:45:50|18639.5|18627.5|18648.6|18636.6|18648.6|18636.6|18639.5|18627.5|11
1729183560000|2024-10-17 16:46:00|18641.8|18629.8|18644.3|18632.3|18644.3|18632.3|18641.8|18629.8|13
1729183570000|2024-10-17 16:46:10|18645.2|18633.2|18646.8|18634.8|18646.8|18634.8|18644.3|18632.3|8
1729183580000|2024-10-17 16:46:20|18646.4|18634.4|18648.6|18636.6|18648.6|18636.6|18646.4|18634.4|1
1729183590000|2024-10-17 16:46:30|18650.2|18638.2|18647.7|18635.7|18650.2|18638.2|18647.7|18635.7|11
1729183600000|2024-10-17 16:46:40|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|18646.4|18634.4|1
1729183610000|2024-10-17 16:46:50|18646.8|18634.8|18648.9|18636.9|18648.9|18636.9|18646.8|18634.8|21
1729183620000|2024-10-17 16:47:00|18646.8|18634.8|18646.1|18634.1|18646.8|18634.8|18646.1|18634.1|1
1729183630000|2024-10-17 16:47:10|18646.4|18634.4|18646.1|18634.1|18647.3|18635.3|18646.1|18634.1|10
1729183640000|2024-10-17 16:47:20|18645.2|18633.2|18649.5|18637.5|18649.5|18637.5|18643.6|18631.6|44
1729183650000|2024-10-17 16:47:30|18648.6|18636.6|18647|18635|18648.6|18636.6|18647|18635|4
1729183660000|2024-10-17 16:47:40|18657.9|18645.9|18662.3|18650.3|18664.8|18652.8|18657.9|18645.9|119
1729183670000|2024-10-17 16:47:50|18663.2|18651.2|18662.9|18650.9|18663.6|18651.6|18662.3|18650.3|6
1729183680000|2024-10-17 16:48:00|18664.5|18652.5|18664.5|18652.5|18664.5|18652.5|18662.3|18650.3|6
1729183690000|2024-10-17 16:48:10|18665.4|18653.4|18665.4|18653.4|18665.4|18653.4|18664.5|18652.5|3
1729183700000|2024-10-17 16:48:20|18668.2|18656.2|18668.6|18656.6|18668.6|18656.6|18668.2|18656.2|21
1729183710000|2024-10-17 16:48:30|18675.4|18663.4|18675.7|18663.7|18676.7|18664.7|18675.4|18663.4|14
1729183720000|2024-10-17 16:48:40|18675.4|18663.4|18685.4|18673.4|18686.3|18674.3|18674.5|18662.5|13
1729183730000|2024-10-17 16:48:50|18684.4|18672.4|18681.1|18669.1|18684.4|18672.4|18680.7|18668.7|17
1729183740000|2024-10-17 16:49:00|18679.8|18667.8|18682|18670|18682|18670|18679.5|18667.5|7
1729183750000|2024-10-17 16:49:10|18683.2|18671.2|18677.3|18665.3|18685.4|18673.4|18677.3|18665.3|34
1729183760000|2024-10-17 16:49:20|18677|18665|18677.9|18665.9|18677.9|18665.9|18673.6|18661.6|5
1729183770000|2024-10-17 16:49:30|18675.8|18663.8|18675.8|18663.8|18675.8|18663.8|18675.8|18663.8|2
1729183780000|2024-10-17 16:49:40|18674.8|18662.8|18682|18670|18682|18670|18673.6|18661.6|6
1729183790000|2024-10-17 16:49:50|18682.3|18670.3|18683.6|18671.6|18683.6|18671.6|18682.3|18670.3|5
1729183800000|2024-10-17 16:50:00|18682|18670|18682|18670|18682|18670|18682|18670|0
1729183810000|2024-10-17 16:50:10|18681.7|18669.7|18684.8|18672.8|18684.8|18672.8|18681.7|18669.7|7
1729183820000|2024-10-17 16:50:20|18685.8|18673.8|18685.8|18673.8|18685.8|18673.8|18684.8|18672.8|8
1729183830000|2024-10-17 16:50:30|18684.8|18672.8|18689.5|18677.5|18689.5|18677.5|18684.8|18672.8|17
1729183840000|2024-10-17 16:50:40|18691.7|18679.7|18692.3|18680.3|18694.2|18682.2|18691.7|18679.7|11
1729183850000|2024-10-17 16:50:50|18691.7|18679.7|18691.1|18679.1|18691.7|18679.7|18687|18675|45
1729183860000|2024-10-17 16:51:00|18689.5|18677.5|18689.5|18677.5|18689.5|18677.5|18688.6|18676.6|1
1729183870000|2024-10-17 16:51:10|18688.6|18676.6|18687|18675|18690.4|18678.4|18687|18675|12
1729183880000|2024-10-17 16:51:20|18682.3|18670.3|18677.9|18665.9|18685.4|18673.4|18677.9|18665.9|41
1729183890000|2024-10-17 16:51:30|18677|18665|18677.2|18665.2|18678.5|18666.5|18676.7|18664.7|19
1729183900000|2024-10-17 16:51:40|18677.6|18665.6|18682.9|18670.9|18682.9|18670.9|18677.6|18665.6|9
1729183910000|2024-10-17 16:51:50|18682.2|18670.2|18682.2|18670.2|18682.9|18670.9|18680.4|18668.4|5
1729183920000|2024-10-17 16:52:00|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|0
1729183930000|2024-10-17 16:52:10|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|0
1729183940000|2024-10-17 16:52:20|18683.1|18671.1|18682.2|18670.2|18683.1|18671.1|18682.2|18670.2|0
1729183950000|2024-10-17 16:52:30|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|18680.1|18668.1|1
1729183960000|2024-10-17 16:52:40|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|0
1729183970000|2024-10-17 16:52:50|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|2
1729183980000|2024-10-17 16:53:00|18680.1|18668.1|18685.1|18673.1|18686.3|18674.3|18680.1|18668.1|10
1729183990000|2024-10-17 16:53:10|18685.4|18673.4|18685.4|18673.4|18686.3|18674.3|18685.4|18673.4|0
1729184000000|2024-10-17 16:53:20|18682.6|18670.6|18682.9|18670.9|18682.9|18670.9|18682.6|18670.6|1
1729184010000|2024-10-17 16:53:30|18682|18670|18682.6|18670.6|18682.6|18670.6|18681.3|18669.3|3
1729184020000|2024-10-17 16:53:40|18682.9|18670.9|18685.1|18673.1|18685.1|18673.1|18680.4|18668.4|3
1729184030000|2024-10-17 16:53:50|18684.7|18672.7|18685.1|18673.1|18685.1|18673.1|18683.8|18671.8|0
1729184040000|2024-10-17 16:54:00|18685.4|18673.4|18684.5|18672.5|18685.4|18673.4|18684.2|18672.2|3
1729184050000|2024-10-17 16:54:10|18685.4|18673.4|18685.4|18673.4|18685.4|18673.4|18685.4|18673.4|1
1729184060000|2024-10-17 16:54:20|||||||||4
1729184070000|2024-10-17 16:54:30|||||||||1
1729184080000|2024-10-17 16:54:40|18683.6|18671.6|18685.8|18673.8|18686.7|18674.7|18683.6|18671.6|8
1729184100000|2024-10-17 16:55:00|18683.3|18671.3|18683.3|18671.3|18683.3|18671.3|18683.3|18671.3|1
1729184110000|2024-10-17 16:55:10|18682|18670|18681.7|18669.7|18682|18670|18681.7|18669.7|1
1729184120000|2024-10-17 16:55:20|||||||||4
1729184130000|2024-10-17 16:55:30|18689.4|18677.4|18687.2|18675.2|18689.4|18677.4|18687.2|18675.2|13
1729184140000|2024-10-17 16:55:40|18688.1|18676.1|18686.5|18674.5|18689|18677|18686.5|18674.5|7
1729184150000|2024-10-17 16:55:50|18684.7|18672.7|18683.1|18671.1|18684.7|18672.7|18682.8|18670.8|4
1729184160000|2024-10-17 16:56:00|18684|18672|18684|18672|18686.5|18674.5|18682.2|18670.2|12
1729184170000|2024-10-17 16:56:10|18684.4|18672.4|18684|18672|18684.4|18672.4|18684|18672|0
1729184180000|2024-10-17 16:56:20|18684.7|18672.7|18686.5|18674.5|18686.9|18674.9|18684.7|18672.7|2
1729184190000|2024-10-17 16:56:30|18685.6|18673.6|18685.6|18673.6|18685.6|18673.6|18685.6|18673.6|0
1729184200000|2024-10-17 16:56:40|||||||||1
1729184210000|2024-10-17 16:56:50|18684.6|18672.6|18690.3|18678.3|18690.3|18678.3|18684.6|18672.6|22
1729184220000|2024-10-17 16:57:00|18689.4|18677.4|18689|18677|18689.4|18677.4|18689|18677|2
1729184230000|2024-10-17 16:57:10|18690|18678|18690|18678|18690|18678|18690|18678|14
1729184250000|2024-10-17 16:57:30|18688.4|18676.4|18687.5|18675.5|18688.4|18676.4|18687.5|18675.5|7
1729184270000|2024-10-17 16:57:50|18686.5|18674.5|18687.5|18675.5|18687.5|18675.5|18686.5|18674.5|1
1729184280000|2024-10-17 16:58:00|18690.9|18678.9|18690|18678|18690.9|18678.9|18690|18678|8
1729184290000|2024-10-17 16:58:10|18689|18677|18689|18677|18689|18677|18689|18677|7
1729184300000|2024-10-17 16:58:20|18688.1|18676.1|18686.5|18674.5|18688.1|18676.1|18686.5|18674.5|0
1729184310000|2024-10-17 16:58:30|18687.5|18675.5|18683.1|18671.1|18687.5|18675.5|18683.1|18671.1|2
1729184320000|2024-10-17 16:58:40|18681.5|18669.5|18680.6|18668.6|18681.5|18669.5|18680.3|18668.3|2
1729184330000|2024-10-17 16:58:50|18684|18672|18682.2|18670.2|18684|18672|18682.2|18670.2|4
1729184340000|2024-10-17 16:59:00|18680.6|18668.6|18676|18664|18680.6|18668.6|18676|18664|9
1729184350000|2024-10-17 16:59:10|18673.8|18661.8|18673.1|18661.1|18673.8|18661.8|18673.1|18661.1|10
1729184360000|2024-10-17 16:59:20|18672.8|18660.8|18673.1|18661.1|18673.1|18661.1|18670.6|18658.6|7
1729184370000|2024-10-17 16:59:30|18672.8|18660.8|18676.5|18664.5|18676.5|18664.5|18672.2|18660.2|3
1729184380000|2024-10-17 16:59:40|18676.2|18664.2|18676.5|18664.5|18676.5|18664.5|18676.2|18664.2|0
1729184400000|2024-10-17 17:00:00|18676.2|18664.2|18680|18668|18680|18668|18676.2|18664.2|18
1729184410000|2024-10-17 17:00:10|18680.3|18668.3|18680.6|18668.6|18680.6|18668.6|18680.3|18668.3|1
1729184420000|2024-10-17 17:00:20|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|18680.3|18668.3|0
1729184430000|2024-10-17 17:00:30|18680|18668|18679|18667|18680|18668|18679|18667|3
1729184440000|2024-10-17 17:00:40|18677.2|18665.2|18676.9|18664.9|18677.2|18665.2|18676.9|18664.9|4
1729184450000|2024-10-17 17:00:50|18676|18664|18678.1|18666.1|18678.1|18666.1|18676|18664|2
1729184460000|2024-10-17 17:01:00|18677.2|18665.2|18684.7|18672.7|18684.7|18672.7|18676.9|18664.9|16
1729184470000|2024-10-17 17:01:10|18685.1|18673.1|18687.6|18675.6|18687.6|18675.6|18683.8|18671.8|15
1729184480000|2024-10-17 17:01:20|18688.5|18676.5|18683.8|18671.8|18688.5|18676.5|18683.8|18671.8|3
1729184490000|2024-10-17 17:01:30|18682.9|18670.9|18684.2|18672.2|18684.2|18672.2|18682.9|18670.9|0
1729184500000|2024-10-17 17:01:40|18683.8|18671.8|18681.7|18669.7|18683.8|18671.8|18681.7|18669.7|3
1729184510000|2024-10-17 17:01:50|||||||||2
1729184520000|2024-10-17 17:02:00|18684.2|18672.2|18683.6|18671.6|18684.9|18672.9|18682.4|18670.4|6
1729184530000|2024-10-17 17:02:10|18685.4|18673.4|18688.6|18676.6|18688.9|18676.9|18685.2|18673.2|40
1729184550000|2024-10-17 17:02:30|||||||||2
1729184560000|2024-10-17 17:02:40|18688.9|18676.9|18693|18681|18693|18681|18688.9|18676.9|4
1729184570000|2024-10-17 17:02:50|18693.9|18681.9|18686.8|18674.8|18693.9|18681.9|18686.8|18674.8|14
1729184580000|2024-10-17 17:03:00|18688.9|18676.9|18689.5|18677.5|18690.2|18678.2|18688.9|18676.9|14
1729184590000|2024-10-17 17:03:10|18690.2|18678.2|18690.8|18678.8|18692|18680|18690.2|18678.2|6
1729184600000|2024-10-17 17:03:20|18689.9|18677.9|18688.9|18676.9|18690.2|18678.2|18688.9|18676.9|15
1729184610000|2024-10-17 17:03:30|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|0
1729184620000|2024-10-17 17:03:40|18687.4|18675.4|18686.1|18674.1|18687.4|18675.4|18686.1|18674.1|0
1729184630000|2024-10-17 17:03:50|18685.2|18673.2|18688|18676|18688|18676|18685.2|18673.2|1
1729184640000|2024-10-17 17:04:00|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|5
1729184650000|2024-10-17 17:04:10|18687.4|18675.4|18689.5|18677.5|18689.5|18677.5|18687.4|18675.4|4
1729184660000|2024-10-17 17:04:20|||||||||1
1729184670000|2024-10-17 17:04:30|18687.4|18675.4|18686.1|18674.1|18687.4|18675.4|18686.1|18674.1|6
1729184680000|2024-10-17 17:04:40|18682.7|18670.7|18682.7|18670.7|18682.7|18670.7|18682.7|18670.7|11
1729184700000|2024-10-17 17:05:00|18683.6|18671.6|18687.9|18675.9|18690.1|18678.1|18683.6|18671.6|34
1729184710000|2024-10-17 17:05:10|18686.1|18674.1|18687|18675|18687|18675|18686.1|18674.1|1
1729184720000|2024-10-17 17:05:20|18689.5|18677.5|18687.9|18675.9|18689.5|18677.5|18687.9|18675.9|13
1729184730000|2024-10-17 17:05:30|18687|18675|18685.4|18673.4|18687.9|18675.9|18685.4|18673.4|1
1729184740000|2024-10-17 17:05:40|18687|18675|18685.4|18673.4|18687|18675|18685.4|18673.4|1
1729184780000|2024-10-17 17:06:20|18686.3|18674.3|18685.4|18673.4|18686.3|18674.3|18685.4|18673.4|2
1729184790000|2024-10-17 17:06:30|18684.2|18672.2|18685.4|18673.4|18685.4|18673.4|18684.2|18672.2|0
1729184800000|2024-10-17 17:06:40|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|1
1729184820000|2024-10-17 17:07:00|18683.8|18671.8|18682.9|18670.9|18683.8|18671.8|18682.9|18670.9|9
1729184830000|2024-10-17 17:07:10|18683.8|18671.8|18685.1|18673.1|18686|18674|18682.9|18670.9|13
1729184840000|2024-10-17 17:07:20|18685.4|18673.4|18685.4|18673.4|18686.3|18674.3|18685.4|18673.4|2
1729184870000|2024-10-17 17:07:50|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|1
1729184880000|2024-10-17 17:08:00|18685.1|18673.1|18682.9|18670.9|18685.1|18673.1|18682.9|18670.9|2
1729184890000|2024-10-17 17:08:10|18684.7|18672.7|18682.9|18670.9|18684.7|18672.7|18682.9|18670.9|1
1729184900000|2024-10-17 17:08:20|18683.8|18671.8|18683.8|18671.8|18685.1|18673.1|18683.8|18671.8|0
1729184910000|2024-10-17 17:08:30|18685.4|18673.4|18685.1|18673.1|18685.4|18673.4|18684.7|18672.7|0
1729184920000|2024-10-17 17:08:40|18682.9|18670.9|18682.9|18670.9|18683.8|18671.8|18682.9|18670.9|2
1729184930000|2024-10-17 17:08:50|18681.7|18669.7|18680.1|18668.1|18681.7|18669.7|18677.9|18665.9|15
1729184940000|2024-10-17 17:09:00|18679.7|18667.7|18680.4|18668.4|18680.4|18668.4|18679.7|18667.7|0
1729184950000|2024-10-17 17:09:10|18679.7|18667.7|18676.3|18664.3|18680.1|18668.1|18676.3|18664.3|6
1729184960000|2024-10-17 17:09:20|18675.4|18663.4|18676.3|18664.3|18676.3|18664.3|18675.4|18663.4|6
1729184970000|2024-10-17 17:09:30|18676.7|18664.7|18676.3|18664.3|18676.7|18664.7|18675.4|18663.4|2
1729184980000|2024-10-17 17:09:40|18675.4|18663.4|18676.3|18664.3|18676.7|18664.7|18675.4|18663.4|0
1729184990000|2024-10-17 17:09:50|18675.4|18663.4|18675.4|18663.4|18676.3|18664.3|18675.4|18663.4|0
1729185000000|2024-10-17 17:10:00|18676.3|18664.3|18681.3|18669.3|18681.3|18669.3|18676.3|18664.3|13
1729185010000|2024-10-17 17:10:10|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|1
1729185020000|2024-10-17 17:10:20|18679.7|18667.7|18678.8|18666.8|18679.7|18667.7|18678.8|18666.8|0
1729185030000|2024-10-17 17:10:30|18678.1|18666.1|18676.3|18664.3|18678.1|18666.1|18676.3|18664.3|1
1729185040000|2024-10-17 17:10:40|18676.7|18664.7|18676.3|18664.3|18678.1|18666.1|18676.3|18664.3|1
1729185050000|2024-10-17 17:10:50|18677|18665|18680.4|18668.4|18681.3|18669.3|18675.4|18663.4|42
1729185060000|2024-10-17 17:11:00|18679.2|18667.2|18678.8|18666.8|18679.2|18667.2|18678.8|18666.8|0
1729185090000|2024-10-17 17:11:30|18678.2|18666.2|18680.4|18668.4|18680.4|18668.4|18676.3|18664.3|11
1729185110000|2024-10-17 17:11:50|18679.7|18667.7|18678.8|18666.8|18680.1|18668.1|18678.8|18666.8|1
1729185120000|2024-10-17 17:12:00|18679.7|18667.7|18681|18669|18681|18669|18679.7|18667.7|2
1729185130000|2024-10-17 17:12:10|18680.7|18668.7|18680.7|18668.7|18681|18669|18680.7|18668.7|0
1729185140000|2024-10-17 17:12:20|18681|18669|18681|18669|18681|18669|18681|18669|0
1729185150000|2024-10-17 17:12:30|18682.2|18670.2|18683.2|18671.2|18683.2|18671.2|18682.2|18670.2|1
1729185180000|2024-10-17 17:13:00|18681.6|18669.6|18679.7|18667.7|18681.6|18669.6|18679.7|18667.7|11
1729185190000|2024-10-17 17:13:10|18680.7|18668.7|18678.2|18666.2|18680.7|18668.7|18678.2|18666.2|1
1729185200000|2024-10-17 17:13:20|18678.5|18666.5|18678.2|18666.2|18678.5|18666.5|18678.2|18666.2|0
1729185210000|2024-10-17 17:13:30|18678.5|18666.5|18678.2|18666.2|18678.5|18666.5|18678.2|18666.2|1
1729185220000|2024-10-17 17:13:40|18677.2|18665.2|18674.7|18662.7|18678.2|18666.2|18674.1|18662.1|9
1729185230000|2024-10-17 17:13:50|18675.7|18663.7|18674.7|18662.7|18675.7|18663.7|18674.7|18662.7|0
1729185250000|2024-10-17 17:14:10|18673.5|18661.5|18670.7|18658.7|18673.5|18661.5|18670.7|18658.7|2
1729185260000|2024-10-17 17:14:20|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|18670.7|18658.7|11
1729185280000|2024-10-17 17:14:40|18671.9|18659.9|18671|18659|18671.9|18659.9|18671|18659|0
1729185290000|2024-10-17 17:14:50|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|2
1729185300000|2024-10-17 17:15:00|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|10
1729185310000|2024-10-17 17:15:10|18666.9|18654.9|18665.7|18653.7|18666.9|18654.9|18665.7|18653.7|1
1729185320000|2024-10-17 17:15:20|18665.3|18653.3|18667.2|18655.2|18668.2|18656.2|18665.3|18653.3|2
1729185330000|2024-10-17 17:15:30|18666.6|18654.6|18673.2|18661.2|18673.2|18661.2|18665.7|18653.7|10
1729185340000|2024-10-17 17:15:40|18674.1|18662.1|18675.3|18663.3|18675.3|18663.3|18674.1|18662.1|3
1729185350000|2024-10-17 17:15:50|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|5
1729185360000|2024-10-17 17:16:00|18673.2|18661.2|18672.2|18660.2|18674.1|18662.1|18672.2|18660.2|15
1729185370000|2024-10-17 17:16:10|18673.2|18661.2|18671.6|18659.6|18673.2|18661.2|18671.6|18659.6|0
1729185380000|2024-10-17 17:16:20|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|0
1729185390000|2024-10-17 17:16:30|18669.1|18657.1|18669.1|18657.1|18669.1|18657.1|18669.1|18657.1|0
1729185400000|2024-10-17 17:16:40|18668.2|18656.2|18667.2|18655.2|18669.7|18657.7|18667.2|18655.2|14
1729185410000|2024-10-17 17:16:50|18666.3|18654.3|18669.1|18657.1|18669.1|18657.1|18666.3|18654.3|16
1729185420000|2024-10-17 17:17:00|18670|18658|18670.7|18658.7|18670.7|18658.7|18670|18658|1
1729185430000|2024-10-17 17:17:10|18669.4|18657.4|18673.2|18661.2|18673.2|18661.2|18669.1|18657.1|10
1729185440000|2024-10-17 17:17:20|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|18673.7|18661.7|1
1729185450000|2024-10-17 17:17:30|18673.7|18661.7|18673.7|18661.7|18674.1|18662.1|18672.8|18660.8|0
1729185460000|2024-10-17 17:17:40|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|0
1729185470000|2024-10-17 17:17:50|||||||||1
1729185480000|2024-10-17 17:18:00|18675.3|18663.3|18673.2|18661.2|18675.3|18663.3|18673.2|18661.2|2
1729185490000|2024-10-17 17:18:10|18668.2|18656.2|18667.2|18655.2|18669.4|18657.4|18665.7|18653.7|21
1729185500000|2024-10-17 17:18:20|18668.2|18656.2|18669.1|18657.1|18669.1|18657.1|18668.2|18656.2|14
1729185520000|2024-10-17 17:18:40|18668.2|18656.2|18668.2|18656.2|18669.1|18657.1|18668.2|18656.2|0
1729185550000|2024-10-17 17:19:10|||||||||2
1729185560000|2024-10-17 17:19:20|18667.8|18655.8|18667.2|18655.2|18667.8|18655.8|18665.3|18653.3|6
1729185570000|2024-10-17 17:19:30|18666|18654|18661.3|18649.3|18666|18654|18661.3|18649.3|13
1729185580000|2024-10-17 17:19:40|18661|18649|18662.9|18650.9|18663.8|18651.8|18661|18649|4
1729185590000|2024-10-17 17:19:50|18663.8|18651.8|18664.8|18652.8|18664.8|18652.8|18663.8|18651.8|5
1729185600000|2024-10-17 17:20:00|18665.1|18653.1|18666.3|18654.3|18666.3|18654.3|18665.1|18653.1|0
1729185610000|2024-10-17 17:20:10|18666|18654|18667.3|18655.3|18668.5|18656.5|18666|18654|9
1729185620000|2024-10-17 17:20:20|18666.3|18654.3|18667.3|18655.3|18667.3|18655.3|18666.3|18654.3|2
1729185630000|2024-10-17 17:20:30|18664.8|18652.8|18668.5|18656.5|18669.8|18657.8|18664.8|18652.8|9
1729185640000|2024-10-17 17:20:40|18666.3|18654.3|18667.3|18655.3|18667.3|18655.3|18664.8|18652.8|10
1729185650000|2024-10-17 17:20:50|||||||||3
1729185660000|2024-10-17 17:21:00|18667.6|18655.6|18666.7|18654.7|18667.6|18655.6|18666.7|18654.7|14
1729185670000|2024-10-17 17:21:10|18664.5|18652.5|18666.7|18654.7|18666.7|18654.7|18664.5|18652.5|13
1729185680000|2024-10-17 17:21:20|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|31
1729185690000|2024-10-17 17:21:30|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|4
1729185700000|2024-10-17 17:21:40|18662.9|18650.9|18666.3|18654.3|18667.6|18655.6|18662.9|18650.9|8
1729185710000|2024-10-17 17:21:50|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|5
1729185720000|2024-10-17 17:22:00|||||||||1
1729185730000|2024-10-17 17:22:10|||||||||4
1729185740000|2024-10-17 17:22:20|18667|18655|18666.7|18654.7|18667|18655|18666.7|18654.7|3
1729185750000|2024-10-17 17:22:30|18662.9|18650.9|18665.4|18653.4|18665.4|18653.4|18662|18650|8
1729185760000|2024-10-17 17:22:40|18665.8|18653.8|18664.5|18652.5|18666.7|18654.7|18664.5|18652.5|2
1729185770000|2024-10-17 17:22:50|18664.2|18652.2|18662|18650|18664.2|18652.2|18662|18650|1
1729185780000|2024-10-17 17:23:00|18662.9|18650.9|18658.3|18646.3|18662.9|18650.9|18658.3|18646.3|18
1729185790000|2024-10-17 17:23:10|18658.6|18646.6|18659.2|18647.2|18659.2|18647.2|18657.4|18645.4|3
1729185800000|2024-10-17 17:23:20|18658.6|18646.6|18657.9|18645.9|18659.2|18647.2|18656.7|18644.7|5
1729185820000|2024-10-17 17:23:40|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|5
1729185830000|2024-10-17 17:23:50|18657|18645|18656.7|18644.7|18657|18645|18656.7|18644.7|0
1729185840000|2024-10-17 17:24:00|18657|18645|18652.9|18640.9|18657|18645|18651.7|18639.7|15
1729185850000|2024-10-17 17:24:10|18652|18640|18652|18640|18652|18640|18652|18640|0
1729185860000|2024-10-17 17:24:20|18652.9|18640.9|18652|18640|18655.4|18643.4|18652|18640|9
1729185870000|2024-10-17 17:24:30|18652.4|18640.4|18654.8|18642.8|18654.8|18642.8|18652.4|18640.4|12
1729185880000|2024-10-17 17:24:40|18653.8|18641.8|18654.8|18642.8|18654.8|18642.8|18653.8|18641.8|0
1729185890000|2024-10-17 17:24:50|18655.1|18643.1|18658.5|18646.5|18658.5|18646.5|18655.1|18643.1|3
1729185900000|2024-10-17 17:25:00|18658.8|18646.8|18659.8|18647.8|18659.8|18647.8|18658.5|18646.5|3
1729185910000|2024-10-17 17:25:10|18657.9|18645.9|18659.8|18647.8|18659.8|18647.8|18656.3|18644.3|5
1729185920000|2024-10-17 17:25:20|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|1
1729185930000|2024-10-17 17:25:30|18659.1|18647.1|18658.2|18646.2|18659.4|18647.4|18658.2|18646.2|6
1729185940000|2024-10-17 17:25:40|18657.3|18645.3|18658.2|18646.2|18658.2|18646.2|18657.3|18645.3|0
1729185950000|2024-10-17 17:25:50|18657.3|18645.3|18656.9|18644.9|18657.3|18645.3|18656.9|18644.9|0
1729185960000|2024-10-17 17:26:00|18656|18644|18656|18644|18656|18644|18656|18644|0
1729185970000|2024-10-17 17:26:10|||||||||1
1729185980000|2024-10-17 17:26:20|||||||||1
1729185990000|2024-10-17 17:26:30|18657.3|18645.3|18656.9|18644.9|18657.3|18645.3|18656.9|18644.9|0
1729186000000|2024-10-17 17:26:40|18656|18644|18656|18644|18656|18644|18656|18644|0
1729186020000|2024-10-17 17:27:00|18655.7|18643.7|18659.1|18647.1|18660.3|18648.3|18655.7|18643.7|24
1729186030000|2024-10-17 17:27:10|18660|18648|18660.3|18648.3|18660.3|18648.3|18660|18648|2
1729186040000|2024-10-17 17:27:20|18660.7|18648.7|18660.3|18648.3|18660.7|18648.7|18660.3|18648.3|1
1729186050000|2024-10-17 17:27:30|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|0
1729186060000|2024-10-17 17:27:40|18660.3|18648.3|18662.8|18650.8|18662.8|18650.8|18660.3|18648.3|2
1729186070000|2024-10-17 17:27:50|18663.2|18651.2|18665.3|18653.3|18665.3|18653.3|18663.2|18651.2|3
1729186080000|2024-10-17 17:28:00|18664.1|18652.1|18665.3|18653.3|18665.3|18653.3|18664.1|18652.1|1
1729186090000|2024-10-17 17:28:10|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|4
1729186100000|2024-10-17 17:28:20|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|1
1729186110000|2024-10-17 17:28:30|18664.4|18652.4|18664.1|18652.1|18664.4|18652.4|18663.2|18651.2|3
1729186120000|2024-10-17 17:28:40|18663.2|18651.2|18664.1|18652.1|18664.1|18652.1|18663.2|18651.2|2
1729186130000|2024-10-17 17:28:50|||||||||1
1729186140000|2024-10-17 17:29:00|18663.2|18651.2|18662.8|18650.8|18663.7|18651.7|18662.8|18650.8|5
1729186150000|2024-10-17 17:29:10|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|0
1729186160000|2024-10-17 17:29:20|||||||||1
1729186170000|2024-10-17 17:29:30|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|4
1729186180000|2024-10-17 17:29:40|18661.6|18649.6|18662.8|18650.8|18662.8|18650.8|18661.6|18649.6|2
1729186190000|2024-10-17 17:29:50|18663.2|18651.2|18665.3|18653.3|18665.7|18653.7|18663.2|18651.2|2
1729186200000|2024-10-17 17:30:00|18665.7|18653.7|18665.7|18653.7|18666|18654|18665.7|18653.7|1
1729186210000|2024-10-17 17:30:10|18665.3|18653.3|18665.3|18653.3|18665.3|18653.3|18665.3|18653.3|0
1729186230000|2024-10-17 17:30:30|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|1
1729186240000|2024-10-17 17:30:40|18666|18654|18665.3|18653.3|18666|18654|18665.3|18653.3|33
1729186250000|2024-10-17 17:30:50|||||||||1
1729186260000|2024-10-17 17:31:00|18663.2|18651.2|18660.7|18648.7|18663.2|18651.2|18660.7|18648.7|8
1729186270000|2024-10-17 17:31:10|18658.5|18646.5|18660.7|18648.7|18660.7|18648.7|18658.5|18646.5|14
1729186280000|2024-10-17 17:31:20|18659.8|18647.8|18660.7|18648.7|18660.7|18648.7|18659.8|18647.8|0
1729186290000|2024-10-17 17:31:30|18661|18649|18659.4|18647.4|18661|18649|18659.4|18647.4|0
1729186300000|2024-10-17 17:31:40|18659.8|18647.8|18657.3|18645.3|18659.8|18647.8|18657.3|18645.3|3
1729186310000|2024-10-17 17:31:50|18656|18644|18656|18644|18656|18644|18656|18644|0
1729186320000|2024-10-17 17:32:00|18656.4|18644.4|18658.2|18646.2|18658.2|18646.2|18656.4|18644.4|5
1729186340000|2024-10-17 17:32:20|18657.8|18645.8|18656|18644|18657.8|18645.8|18656|18644|1
1729186360000|2024-10-17 17:32:40|||||||||1
1729186370000|2024-10-17 17:32:50|18657.3|18645.3|18656|18644|18657.3|18645.3|18656|18644|7
1729186380000|2024-10-17 17:33:00|||||||||4
1729186390000|2024-10-17 17:33:10|18656.4|18644.4|18661.6|18649.6|18661.9|18649.9|18656.4|18644.4|9
1729186400000|2024-10-17 17:33:20|18660.7|18648.7|18663.5|18651.5|18665.7|18653.7|18660.7|18648.7|14
1729186410000|2024-10-17 17:33:30|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|6
1729186420000|2024-10-17 17:33:40|18663.5|18651.5|18665.1|18653.1|18665.1|18653.1|18662.3|18650.3|3
1729186430000|2024-10-17 17:33:50|18664.4|18652.4|18662.3|18650.3|18664.4|18652.4|18662.3|18650.3|3
1729186440000|2024-10-17 17:34:00|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|0
1729186460000|2024-10-17 17:34:20|18662.3|18650.3|18661|18649|18662.3|18650.3|18661|18649|0
1729186470000|2024-10-17 17:34:30|18662.8|18650.8|18661.4|18649.4|18663.2|18651.2|18661.4|18649.4|21
1729186480000|2024-10-17 17:34:40|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18661.4|18649.4|0
1729186500000|2024-10-17 17:35:00|18661.4|18649.4|18662.3|18650.3|18662.3|18650.3|18661.4|18649.4|3
1729186510000|2024-10-17 17:35:10|18661.4|18649.4|18662.3|18650.3|18662.3|18650.3|18661.4|18649.4|0
1729186520000|2024-10-17 17:35:20|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|1
1729186530000|2024-10-17 17:35:30|18663.5|18651.5|18663.5|18651.5|18663.9|18651.9|18663.5|18651.5|3
1729186540000|2024-10-17 17:35:40|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|5
1729186550000|2024-10-17 17:35:50|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18662.3|18650.3|0
1729186560000|2024-10-17 17:36:00|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|0
1729186580000|2024-10-17 17:36:20|18665.7|18653.7|18670.7|18658.7|18670.7|18658.7|18665.7|18653.7|7
1729186590000|2024-10-17 17:36:30|18671|18659|18671|18659|18671|18659|18671|18659|1
1729186600000|2024-10-17 17:36:40|18670.1|18658.1|18670.7|18658.7|18670.7|18658.7|18670.1|18658.1|3
1729186610000|2024-10-17 17:36:50|18669.8|18657.8|18669.8|18657.8|18670.7|18658.7|18669.8|18657.8|2
1729186620000|2024-10-17 17:37:00|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|18670.7|18658.7|0
1729186630000|2024-10-17 17:37:10|18671|18659|18671|18659|18671|18659|18671|18659|3
1729186640000|2024-10-17 17:37:20|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|1
1729186660000|2024-10-17 17:37:40|18668.5|18656.5|18667.3|18655.3|18668.5|18656.5|18667.3|18655.3|4
1729186670000|2024-10-17 17:37:50|18668.2|18656.2|18667.3|18655.3|18668.5|18656.5|18667.3|18655.3|0
1729186680000|2024-10-17 17:38:00|18666.4|18654.4|18668.2|18656.2|18668.5|18656.5|18666.4|18654.4|1
1729186690000|2024-10-17 17:38:10|18666|18654|18666|18654|18666|18654|18666|18654|5
1729186700000|2024-10-17 17:38:20|||||||||2
1729186710000|2024-10-17 17:38:30|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|3
1729186730000|2024-10-17 17:38:50|18663.5|18651.5|18665.7|18653.7|18665.7|18653.7|18663.5|18651.5|5
1729186740000|2024-10-17 17:39:00|18664.8|18652.8|18667.3|18655.3|18668.2|18656.2|18664.8|18652.8|2
1729186760000|2024-10-17 17:39:20|18668.5|18656.5|18671|18659|18671|18659|18668.5|18656.5|10
1729186770000|2024-10-17 17:39:30|18670.5|18658.5|18671|18659|18671.4|18659.4|18670.5|18658.5|16
1729186780000|2024-10-17 17:39:40|18671.4|18659.4|18672.3|18660.3|18672.3|18660.3|18671.4|18659.4|2
1729186800000|2024-10-17 17:40:00|||||||||1
1729186820000|2024-10-17 17:40:20|18671|18659|18668.5|18656.5|18671|18659|18668.2|18656.2|4
1729186830000|2024-10-17 17:40:30|18669.8|18657.8|18668.5|18656.5|18670.7|18658.7|18668.5|18656.5|5
1729186870000|2024-10-17 17:41:10|18668.9|18656.9|18671|18659|18671|18659|18668.9|18656.9|2
1729186880000|2024-10-17 17:41:20|18668.5|18656.5|18669.8|18657.8|18669.8|18657.8|18668.5|18656.5|6
1729186910000|2024-10-17 17:41:50|18669.4|18657.4|18668.5|18656.5|18670.3|18658.3|18668.5|18656.5|1
1729186920000|2024-10-17 17:42:00|||||||||1
1729186940000|2024-10-17 17:42:20|18667.3|18655.3|18657.3|18645.3|18667.3|18655.3|18657.3|18645.3|7
1729186950000|2024-10-17 17:42:30|18658.2|18646.2|18658.5|18646.5|18658.5|18646.5|18658.2|18646.2|0
1729186960000|2024-10-17 17:42:40|18658.2|18646.2|18657.3|18645.3|18658.2|18646.2|18657.3|18645.3|0
1729186970000|2024-10-17 17:42:50|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|4
1729186980000|2024-10-17 17:43:00|18656|18644|18656|18644|18656|18644|18655.7|18643.7|4
1729186990000|2024-10-17 17:43:10|18654.8|18642.8|18653.2|18641.2|18654.8|18642.8|18653.2|18641.2|4
1729187000000|2024-10-17 17:43:20|||||||||2
1729187010000|2024-10-17 17:43:30|||||||||1
1729187020000|2024-10-17 17:43:40|18652.3|18640.3|18649.8|18637.8|18652.3|18640.3|18649.8|18637.8|1
1729187030000|2024-10-17 17:43:50|18648.2|18636.2|18645.7|18633.7|18648.2|18636.2|18645.7|18633.7|19
1729187040000|2024-10-17 17:44:00|||||||||2
1729187050000|2024-10-17 17:44:10|||||||||2
1729187060000|2024-10-17 17:44:20|18645.3|18633.3|18645.7|18633.7|18645.7|18633.7|18645.3|18633.3|4
1729187070000|2024-10-17 17:44:30|18642.8|18630.8|18643.2|18631.2|18643.2|18631.2|18642.5|18630.5|10
1729187080000|2024-10-17 17:44:40|||||||||1
1729187090000|2024-10-17 17:44:50|18647.8|18635.8|18645.7|18633.7|18648.2|18636.2|18645.7|18633.7|17
1729187100000|2024-10-17 17:45:00|18646.6|18634.6|18650.7|18638.7|18651.9|18639.9|18646.6|18634.6|1
1729187110000|2024-10-17 17:45:10|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|1
1729187120000|2024-10-17 17:45:20|18652.3|18640.3|18658.5|18646.5|18659.8|18647.8|18652.3|18640.3|20
1729187130000|2024-10-17 17:45:30|18658.2|18646.2|18656.4|18644.4|18658.2|18646.2|18656.4|18644.4|1
1729187140000|2024-10-17 17:45:40|18655.7|18643.7|18653.9|18641.9|18655.7|18643.7|18653.9|18641.9|7
1729187150000|2024-10-17 17:45:50|18653.5|18641.5|18654.8|18642.8|18654.8|18642.8|18653.5|18641.5|5
1729187160000|2024-10-17 17:46:00|18653.5|18641.5|18653.5|18641.5|18653.5|18641.5|18653.5|18641.5|2
1729187170000|2024-10-17 17:46:10|18651|18639|18659.1|18647.1|18659.1|18647.1|18651|18639|45
1729187180000|2024-10-17 17:46:20|18658.2|18646.2|18657.3|18645.3|18658.2|18646.2|18657.3|18645.3|2
1729187190000|2024-10-17 17:46:30|18656|18644|18656|18644|18656|18644|18656|18644|0
1729187200000|2024-10-17 17:46:40|18657.8|18645.8|18656|18644|18658.5|18646.5|18656|18644|8
1729187210000|2024-10-17 17:46:50|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|18654.8|18642.8|0
1729187220000|2024-10-17 17:47:00|18656.9|18644.9|18657.3|18645.3|18657.3|18645.3|18656.9|18644.9|3
1729187230000|2024-10-17 17:47:10|18655.7|18643.7|18654.8|18642.8|18656.6|18644.6|18654.8|18642.8|5
1729187240000|2024-10-17 17:47:20|18655.7|18643.7|18654.8|18642.8|18655.7|18643.7|18653.5|18641.5|3
1729187250000|2024-10-17 17:47:30|18655.7|18643.7|18653.5|18641.5|18655.7|18643.7|18653.5|18641.5|4
1729187260000|2024-10-17 17:47:40|18653.2|18641.2|18652.3|18640.3|18653.2|18641.2|18652.3|18640.3|0
1729187280000|2024-10-17 17:48:00|18653.2|18641.2|18653.2|18641.2|18654.8|18642.8|18653.2|18641.2|1
1729187290000|2024-10-17 17:48:10|18653.9|18641.9|18653.2|18641.2|18658.2|18646.2|18653.2|18641.2|8
1729187300000|2024-10-17 17:48:20|18653.9|18641.9|18649.8|18637.8|18653.9|18641.9|18649.8|18637.8|12
1729187310000|2024-10-17 17:48:30|18650.7|18638.7|18651.6|18639.6|18652.3|18640.3|18650.7|18638.7|5
1729187320000|2024-10-17 17:48:40|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|2
1729187330000|2024-10-17 17:48:50|18649.8|18637.8|18649.8|18637.8|18649.8|18637.8|18649.8|18637.8|4
1729187340000|2024-10-17 17:49:00|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|15
1729187350000|2024-10-17 17:49:10|18653.2|18641.2|18650.7|18638.7|18653.2|18641.2|18650.7|18638.7|3
1729187360000|2024-10-17 17:49:20|18648.5|18636.5|18648.5|18636.5|18649.8|18637.8|18648.5|18636.5|4
1729187370000|2024-10-17 17:49:30|18649.4|18637.4|18650.7|18638.7|18651.6|18639.6|18649.4|18637.4|6
1729187380000|2024-10-17 17:49:40|18651|18639|18650.7|18638.7|18651.9|18639.9|18650.7|18638.7|2
1729187390000|2024-10-17 17:49:50|18646.4|18634.4|18648.9|18636.9|18649.8|18637.8|18645.7|18633.7|12
1729187400000|2024-10-17 17:50:00|18648.5|18636.5|18651.9|18639.9|18651.9|18639.9|18647.3|18635.3|14
1729187410000|2024-10-17 17:50:10|18649.8|18637.8|18651.6|18639.6|18652.8|18640.8|18649.4|18637.4|9
1729187420000|2024-10-17 17:50:20|18650.7|18638.7|18651.9|18639.9|18651.9|18639.9|18650.7|18638.7|4
1729187430000|2024-10-17 17:50:30|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|1
1729187440000|2024-10-17 17:50:40|18651.9|18639.9|18653.2|18641.2|18653.2|18641.2|18651.9|18639.9|1
1729187450000|2024-10-17 17:50:50|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|18651.4|18639.4|5
1729187460000|2024-10-17 17:51:00|18653.2|18641.2|18654.4|18642.4|18655.3|18643.3|18653.2|18641.2|5
1729187480000|2024-10-17 17:51:20|18653.5|18641.5|18653.2|18641.2|18654.4|18642.4|18653.2|18641.2|1
1729187500000|2024-10-17 17:51:40|18653.5|18641.5|18655.3|18643.3|18655.3|18643.3|18653.5|18641.5|3
1729187510000|2024-10-17 17:51:50|18654.4|18642.4|18653.2|18641.2|18654.4|18642.4|18653.2|18641.2|1
1729187520000|2024-10-17 17:52:00|||||||||2
1729187530000|2024-10-17 17:52:10|18655.3|18643.3|18657.3|18645.3|18658.2|18646.2|18655.3|18643.3|8
1729187550000|2024-10-17 17:52:30|18658.5|18646.5|18660.7|18648.7|18660.7|18648.7|18658.5|18646.5|6
1729187570000|2024-10-17 17:52:50|18661|18649|18661.6|18649.6|18661.6|18649.6|18660.7|18648.7|9
1729187580000|2024-10-17 17:53:00|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|8
1729187590000|2024-10-17 17:53:10|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|1
1729187600000|2024-10-17 17:53:20|18661.9|18649.9|18663.2|18651.2|18663.2|18651.2|18661.9|18649.9|2
1729187610000|2024-10-17 17:53:30|18664.8|18652.8|18661.4|18649.4|18664.8|18652.8|18661|18649|9
1729187620000|2024-10-17 17:53:40|18661|18649|18661|18649|18661|18649|18661|18649|0
1729187630000|2024-10-17 17:53:50|18659.2|18647.2|18658.9|18646.9|18659.2|18647.2|18658.9|18646.9|3
1729187640000|2024-10-17 17:54:00|18658|18646|18663|18651|18663.9|18651.9|18658|18646|7
1729187650000|2024-10-17 17:54:10|18662.3|18650.3|18666.4|18654.4|18666.4|18654.4|18662.3|18650.3|22
1729187660000|2024-10-17 17:54:20|18665.5|18653.5|18663.9|18651.9|18665.5|18653.5|18663.9|18651.9|2
1729187670000|2024-10-17 17:54:30|18663|18651|18661.4|18649.4|18663|18651|18661|18649|0
1729187680000|2024-10-17 17:54:40|18660.1|18648.1|18659.8|18647.8|18660.1|18648.1|18659.8|18647.8|4
1729187690000|2024-10-17 17:54:50|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|1
1729187700000|2024-10-17 17:55:00|18661|18649|18655.7|18643.7|18661|18649|18655.7|18643.7|12
1729187710000|2024-10-17 17:55:10|18656.6|18644.6|18657.8|18645.8|18658.2|18646.2|18656.6|18644.6|16
1729187720000|2024-10-17 17:55:20|18655.7|18643.7|18654.8|18642.8|18655.7|18643.7|18653.9|18641.9|6
1729187730000|2024-10-17 17:55:30|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|18655.7|18643.7|4
1729187740000|2024-10-17 17:55:40|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|3
1729187750000|2024-10-17 17:55:50|18657.8|18645.8|18656.6|18644.6|18658.2|18646.2|18656.6|18644.6|3
1729187760000|2024-10-17 17:56:00|18655.7|18643.7|18654.1|18642.1|18655.7|18643.7|18654.1|18642.1|4
1729187770000|2024-10-17 17:56:10|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|1
1729187780000|2024-10-17 17:56:20|18654.1|18642.1|18655.7|18643.7|18655.7|18643.7|18653.2|18641.2|1
1729187790000|2024-10-17 17:56:30|18654.1|18642.1|18653.2|18641.2|18654.1|18642.1|18653.2|18641.2|1
1729187800000|2024-10-17 17:56:40|||||||||1
1729187810000|2024-10-17 17:56:50|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|8
1729187820000|2024-10-17 17:57:00|18650.3|18638.3|18650.7|18638.7|18651.6|18639.6|18650.3|18638.3|5
1729187830000|2024-10-17 17:57:10|18650.3|18638.3|18650.3|18638.3|18650.7|18638.7|18650.3|18638.3|1
1729187840000|2024-10-17 17:57:20|18650.7|18638.7|18649.8|18637.8|18651|18639|18649.8|18637.8|5
1729187850000|2024-10-17 17:57:30|18648.2|18636.2|18649.4|18637.4|18649.4|18637.4|18648.2|18636.2|1
1729187860000|2024-10-17 17:57:40|18649.8|18637.8|18648.5|18636.5|18649.8|18637.8|18648.5|18636.5|2
1729187870000|2024-10-17 17:57:50|18646|18634|18645.7|18633.7|18646|18634|18645.7|18633.7|6
1729187880000|2024-10-17 17:58:00|18646|18634|18646.9|18634.9|18648.5|18636.5|18646|18634|25
1729187890000|2024-10-17 17:58:10|18646|18634|18646.9|18634.9|18647.3|18635.3|18644.8|18632.8|40
1729187900000|2024-10-17 17:58:20|18645.7|18633.7|18645.7|18633.7|18645.7|18633.7|18645.7|18633.7|5
1729187910000|2024-10-17 17:58:30|18645.3|18633.3|18646.9|18634.9|18646.9|18634.9|18644.4|18632.4|7
1729187920000|2024-10-17 17:58:40|18645.7|18633.7|18646|18634|18646.9|18634.9|18645.7|18633.7|4
1729187930000|2024-10-17 17:58:50|18644.8|18632.8|18645.7|18633.7|18645.7|18633.7|18644.8|18632.8|5
1729187940000|2024-10-17 17:59:00|18646.4|18634.4|18646.4|18634.4|18648.5|18636.5|18645.1|18633.1|24
1729187950000|2024-10-17 17:59:10|18647.3|18635.3|18648.2|18636.2|18648.2|18636.2|18646.7|18634.7|14
1729187960000|2024-10-17 17:59:20|18647.8|18635.8|18645.7|18633.7|18648.2|18636.2|18644.8|18632.8|48
1729187970000|2024-10-17 17:59:30|18644.8|18632.8|18646.7|18634.7|18648|18636|18644.8|18632.8|50
1729187980000|2024-10-17 17:59:40|18646.4|18634.4|18646|18634|18648.5|18636.5|18645.3|18633.3|70
1729187990000|2024-10-17 17:59:50|18645.7|18633.7|18644.6|18632.6|18646.7|18634.7|18643.9|18631.9|152
1729188000000|2024-10-17 18:00:00|18644.9|18632.9|18644.2|18632.2|18644.9|18632.9|18644.2|18632.2|28
1729188010000|2024-10-17 18:00:10|18646|18634|18646.4|18634.4|18646.7|18634.7|18646|18634|10
1729188020000|2024-10-17 18:00:20|18646|18634|18646.4|18634.4|18646.4|18634.4|18644.2|18632.2|27
1729188030000|2024-10-17 18:00:30|18646|18634|18643.9|18631.9|18646.4|18634.4|18643.9|18631.9|9
1729188040000|2024-10-17 18:00:40|18643.5|18631.5|18643.5|18631.5|18643.9|18631.9|18643.5|18631.5|3
1729188050000|2024-10-17 18:00:50|18642.6|18630.6|18636.4|18624.4|18642.6|18630.6|18636.4|18624.4|39
1729188060000|2024-10-17 18:01:00|18637.3|18625.3|18636.4|18624.4|18638.5|18626.5|18636.4|18624.4|17
1729188070000|2024-10-17 18:01:10|18634.8|18622.8|18633.5|18621.5|18635.1|18623.1|18632.6|18620.6|7
1729188080000|2024-10-17 18:01:20|18631.4|18619.4|18632.6|18620.6|18632.6|18620.6|18631|18619|4
1729188090000|2024-10-17 18:01:30|18633|18621|18631.4|18619.4|18633.9|18621.9|18631.4|18619.4|6
1729188100000|2024-10-17 18:01:40|||||||||4
1729188110000|2024-10-17 18:01:50|18631.7|18619.7|18631.4|18619.4|18633.9|18621.9|18631.4|18619.4|34
1729188120000|2024-10-17 18:02:00|18630.5|18618.5|18629.8|18617.8|18630.5|18618.5|18629.8|18617.8|8
1729188130000|2024-10-17 18:02:10|18630.1|18618.1|18637.3|18625.3|18637.6|18625.6|18630.1|18618.1|99
1729188140000|2024-10-17 18:02:20|18636.4|18624.4|18637.6|18625.6|18637.6|18625.6|18636.4|18624.4|13
1729188150000|2024-10-17 18:02:30|18637.3|18625.3|18636.4|18624.4|18637.3|18625.3|18636.4|18624.4|14
1729188160000|2024-10-17 18:02:40|18637.1|18625.1|18638.9|18626.9|18638.9|18626.9|18637.1|18625.1|4
1729188170000|2024-10-17 18:02:50|18638.5|18626.5|18638.9|18626.9|18638.9|18626.9|18638.5|18626.5|0
1729188180000|2024-10-17 18:03:00|18638.2|18626.2|18636.4|18624.4|18638.2|18626.2|18635.5|18623.5|7
1729188190000|2024-10-17 18:03:10|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|3
1729188200000|2024-10-17 18:03:20|18636.4|18624.4|18630.8|18618.8|18636.4|18624.4|18630.1|18618.1|30
1729188210000|2024-10-17 18:03:30|18630.5|18618.5|18630.5|18618.5|18630.5|18618.5|18630.5|18618.5|5
1729188220000|2024-10-17 18:03:40|18631.4|18619.4|18628.9|18616.9|18631.4|18619.4|18627.6|18615.6|32
1729188230000|2024-10-17 18:03:50|18630.5|18618.5|18631.7|18619.7|18632.1|18620.1|18630.1|18618.1|7
1729188240000|2024-10-17 18:04:00|18630.1|18618.1|18634.2|18622.2|18634.2|18622.2|18629.2|18617.2|61
1729188250000|2024-10-17 18:04:10|18633.9|18621.9|18630.5|18618.5|18633.9|18621.9|18630.5|18618.5|6
1729188260000|2024-10-17 18:04:20|18631.7|18619.7|18633.9|18621.9|18633.9|18621.9|18631.4|18619.4|11
1729188270000|2024-10-17 18:04:30|18634.2|18622.2|18633.9|18621.9|18634.2|18622.2|18633.9|18621.9|8
1729188280000|2024-10-17 18:04:40|18634.2|18622.2|18635.8|18623.8|18636.7|18624.7|18634.2|18622.2|5
1729188290000|2024-10-17 18:04:50|18634.8|18622.8|18637.3|18625.3|18637.3|18625.3|18634.8|18622.8|11
1729258200000|2024-10-18 13:30:00|18662.3|18650.3|18685.1|18673.1|18685.1|18673.1|18657.3|18645.3|69
1729258210000|2024-10-18 13:30:10|18682.6|18670.6|18676.9|18664.9|18682.6|18670.6|18675.6|18663.6|24
1729258220000|2024-10-18 13:30:20|18671.9|18659.9|18673.9|18661.9|18673.9|18661.9|18667.1|18655.1|44
1729258230000|2024-10-18 13:30:30|18673|18661|18674.2|18662.2|18682.3|18670.3|18673|18661|26
1729258240000|2024-10-18 13:30:40|18673.3|18661.3|18673|18661|18676.4|18664.4|18673|18661|35
1729258250000|2024-10-18 13:30:50|18674.2|18662.2|18672.1|18660.1|18677.1|18665.1|18672.1|18660.1|14
1729258260000|2024-10-18 13:31:00|18673.3|18661.3|18675.5|18663.5|18675.5|18663.5|18672.1|18660.1|27
1729258270000|2024-10-18 13:31:10|18676.7|18664.7|18670.5|18658.5|18679.2|18667.2|18670.5|18658.5|30
1729258280000|2024-10-18 13:31:20|18668.7|18656.7|18661.2|18649.2|18668.7|18656.7|18658.7|18646.7|44
1729258290000|2024-10-18 13:31:30|18663.7|18651.7|18661.2|18649.2|18663.7|18651.7|18659.9|18647.9|15
1729258300000|2024-10-18 13:31:40|18663.7|18651.7|18663.7|18651.7|18664.6|18652.6|18663.7|18651.7|12
1729258310000|2024-10-18 13:31:50|18664.6|18652.6|18663.7|18651.7|18664.9|18652.9|18661.6|18649.6|16
1729258320000|2024-10-18 13:32:00|18664.9|18652.9|18662.4|18650.4|18666.2|18654.2|18662.4|18650.4|9
1729258330000|2024-10-18 13:32:10|18663.7|18651.7|18662.8|18650.8|18663.7|18651.7|18659.4|18647.4|41
1729258340000|2024-10-18 13:32:20|18661.9|18649.9|18662.1|18650.1|18663.7|18651.7|18660.3|18648.3|8
1729258350000|2024-10-18 13:32:30|18659.9|18647.9|18657.4|18645.4|18659.9|18647.9|18657.4|18645.4|11
1729258360000|2024-10-18 13:32:40|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|18658.3|18646.3|2
1729258370000|2024-10-18 13:32:50|18659.6|18647.6|18657.8|18645.8|18659.6|18647.6|18657.4|18645.4|5
1729258380000|2024-10-18 13:33:00|18659.1|18647.1|18660.3|18648.3|18661.6|18649.6|18659.1|18647.1|11
1729258390000|2024-10-18 13:33:10|18662.1|18650.1|18662.1|18650.1|18662.1|18650.1|18661.7|18649.7|13
1729258400000|2024-10-18 13:33:20|18663.7|18651.7|18662.1|18650.1|18663.7|18651.7|18661.7|18649.7|3
1729258410000|2024-10-18 13:33:30|18662.8|18650.8|18662.1|18650.1|18663.7|18651.7|18662.1|18650.1|9
1729258420000|2024-10-18 13:33:40|18663|18651|18663|18651|18664.2|18652.2|18663|18651|21
1729258430000|2024-10-18 13:33:50|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|0
1729258440000|2024-10-18 13:34:00|18661.4|18649.4|18661.4|18649.4|18663|18651|18661.4|18649.4|10
1729258450000|2024-10-18 13:34:10|18662.6|18650.6|18666.4|18654.4|18666.4|18654.4|18662.6|18650.6|28
1729258460000|2024-10-18 13:34:20|18666|18654|18669.4|18657.4|18669.4|18657.4|18663.5|18651.5|19
1729258470000|2024-10-18 13:34:30|18668.5|18656.5|18673.2|18661.2|18673.5|18661.5|18668.5|18656.5|12
1729258480000|2024-10-18 13:34:40|18675.7|18663.7|18673.2|18661.2|18675.7|18663.7|18673.2|18661.2|12
1729258490000|2024-10-18 13:34:50|18672.8|18660.8|18668.9|18656.9|18672.8|18660.8|18668|18656|14
1729258500000|2024-10-18 13:35:00|18669.2|18657.2|18668.2|18656.2|18671.4|18659.4|18668.2|18656.2|17
1729258510000|2024-10-18 13:35:10|18669.4|18657.4|18670.7|18658.7|18670.7|18658.7|18669.4|18657.4|6
1729258520000|2024-10-18 13:35:20|18671.5|18659.5|18673.2|18661.2|18673.2|18661.2|18669.4|18657.4|7
1729258530000|2024-10-18 13:35:30|18672.4|18660.4|18673.2|18661.2|18673.2|18661.2|18670.7|18658.7|12
1729258540000|2024-10-18 13:35:40|18675.7|18663.7|18666.4|18654.4|18675.7|18663.7|18665.1|18653.1|37
1729258550000|2024-10-18 13:35:50|18666|18654|18666.7|18654.7|18668.9|18656.9|18663.9|18651.9|23
1729258560000|2024-10-18 13:36:00|18664.6|18652.6|18663|18651|18664.6|18652.6|18661.7|18649.7|45
1729258570000|2024-10-18 13:36:10|18662.1|18650.1|18659.2|18647.2|18663.3|18651.3|18655.5|18643.5|27
1729258580000|2024-10-18 13:36:20|18660.5|18648.5|18660.1|18648.1|18661.7|18649.7|18659.2|18647.2|22
1729258590000|2024-10-18 13:36:30|18660.5|18648.5|18657.1|18645.1|18661.4|18649.4|18657.1|18645.1|18
1729258600000|2024-10-18 13:36:40|18656.7|18644.7|18661.7|18649.7|18661.7|18649.7|18655.5|18643.5|15
1729258610000|2024-10-18 13:36:50|18665.5|18653.5|18664.6|18652.6|18668|18656|18664.6|18652.6|28
1729258620000|2024-10-18 13:37:00|18665.5|18653.5|18666.4|18654.4|18667.1|18655.1|18665.5|18653.5|12
1729258630000|2024-10-18 13:37:10|18666.7|18654.7|18670.1|18658.1|18674.8|18662.8|18666.4|18654.4|15
1729258640000|2024-10-18 13:37:20|18670.5|18658.5|18667.1|18655.1|18670.5|18658.5|18667.1|18655.1|14
1729258650000|2024-10-18 13:37:30|18668.7|18656.7|18669.6|18657.6|18670.5|18658.5|18668|18656|9
1729258660000|2024-10-18 13:37:40|18670.5|18658.5|18667.1|18655.1|18672.1|18660.1|18667.1|18655.1|7
1729258670000|2024-10-18 13:37:50|18668.3|18656.3|18669.2|18657.2|18669.2|18657.2|18668.3|18656.3|15
1729258680000|2024-10-18 13:38:00|18672.1|18660.1|18671.7|18659.7|18672.1|18660.1|18671.7|18659.7|7
1729258690000|2024-10-18 13:38:10|18672.1|18660.1|18672.1|18660.1|18672.1|18660.1|18671.7|18659.7|14
1729258700000|2024-10-18 13:38:20|18673.3|18661.3|18673.9|18661.9|18673.9|18661.9|18672.1|18660.1|11
1729258710000|2024-10-18 13:38:30|18676.4|18664.4|18676.4|18664.4|18678.9|18666.9|18676.4|18664.4|5
1729258720000|2024-10-18 13:38:40|18674.6|18662.6|18671.4|18659.4|18674.6|18662.6|18671.4|18659.4|19
1729258730000|2024-10-18 13:38:50|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|5
1729258740000|2024-10-18 13:39:00|18672.3|18660.3|18673.9|18661.9|18673.9|18661.9|18671.4|18659.4|11
1729258750000|2024-10-18 13:39:10|18672.1|18660.1|18679.6|18667.6|18679.6|18667.6|18672.1|18660.1|31
1729258760000|2024-10-18 13:39:20|18677.8|18665.8|18677.8|18665.8|18678.3|18666.3|18677.5|18665.5|9
1729258770000|2024-10-18 13:39:30|18675.3|18663.3|18675.3|18663.3|18677.1|18665.1|18675.3|18663.3|14
1729258780000|2024-10-18 13:39:40|18677.1|18665.1|18677.1|18665.1|18677.1|18665.1|18677.1|18665.1|2
1729258790000|2024-10-18 13:39:50|||||||||22
1729258800000|2024-10-18 13:40:00|18677.5|18665.5|18682.1|18670.1|18682.1|18670.1|18677.1|18665.1|7
1729258810000|2024-10-18 13:40:10|18683.3|18671.3|18684.2|18672.2|18684.2|18672.2|18683|18671|8
1729258820000|2024-10-18 13:40:20|18685.1|18673.1|18688.9|18676.9|18689.2|18677.2|18685.1|18673.1|22
1729258830000|2024-10-18 13:40:30|18689.8|18677.8|18688.5|18676.5|18689.8|18677.8|18688.5|18676.5|13
1729258840000|2024-10-18 13:40:40|18689|18677|18687.3|18675.3|18689.8|18677.8|18687.3|18675.3|26
1729258850000|2024-10-18 13:40:50|18688.2|18676.2|18683|18671|18688.9|18676.9|18683|18671|16
1729258860000|2024-10-18 13:41:00|18683.9|18671.9|18683|18671|18683.9|18671.9|18683|18671|8
1729258870000|2024-10-18 13:41:10|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|18681.2|18669.2|4
1729258880000|2024-10-18 13:41:20|18679.6|18667.6|18679.6|18667.6|18680.8|18668.8|18677.1|18665.1|13
1729258890000|2024-10-18 13:41:30|18680.5|18668.5|18679.6|18667.6|18680.8|18668.8|18679.6|18667.6|5
1729258900000|2024-10-18 13:41:40|18680.5|18668.5|18681.7|18669.7|18681.7|18669.7|18680.5|18668.5|2
1729258910000|2024-10-18 13:41:50|18682.1|18670.1|18685.5|18673.5|18685.5|18673.5|18680.5|18668.5|15
1729258920000|2024-10-18 13:42:00|18686.4|18674.4|18688|18676|18689.2|18677.2|18684.6|18672.6|6
1729258930000|2024-10-18 13:42:10|18688.9|18676.9|18690.1|18678.1|18690.1|18678.1|18688|18676|4
1729258940000|2024-10-18 13:42:20|18690.8|18678.8|18690.3|18678.3|18693|18681|18690.3|18678.3|7
1729258950000|2024-10-18 13:42:30|18687.8|18675.8|18688.7|18676.7|18688.7|18676.7|18687.8|18675.8|10
1729258960000|2024-10-18 13:42:40|18687.8|18675.8|18687.8|18675.8|18688.7|18676.7|18687.8|18675.8|2
1729258970000|2024-10-18 13:42:50|18687.5|18675.5|18690.3|18678.3|18690.3|18678.3|18687.5|18675.5|9
1729258980000|2024-10-18 13:43:00|18690.7|18678.7|18692.8|18680.8|18693.2|18681.2|18690.7|18678.7|11
1729258990000|2024-10-18 13:43:10|18693.2|18681.2|18688.5|18676.5|18694.4|18682.4|18688.5|18676.5|13
1729259000000|2024-10-18 13:43:20|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|18688.5|18676.5|6
1729259010000|2024-10-18 13:43:30|18689.8|18677.8|18690.2|18678.2|18690.2|18678.2|18689.8|18677.8|1
1729259020000|2024-10-18 13:43:40|18689.8|18677.8|18688.9|18676.9|18689.8|18677.8|18688.9|18676.9|1
1729259030000|2024-10-18 13:43:50|18686|18674|18686|18674|18686|18674|18686|18674|9
1729259040000|2024-10-18 13:44:00|18685.7|18673.7|18681|18669|18686|18674|18680.2|18668.2|24
1729259050000|2024-10-18 13:44:10|18682.7|18670.7|18682.7|18670.7|18682.7|18670.7|18682.7|18670.7|9
1729259060000|2024-10-18 13:44:20|18681.8|18669.8|18673.9|18661.9|18681.8|18669.8|18673.9|18661.9|8
1729259070000|2024-10-18 13:44:30|18672.7|18660.7|18672.7|18660.7|18673.5|18661.5|18671.8|18659.8|15
1729259080000|2024-10-18 13:44:40|18673.5|18661.5|18673.9|18661.9|18674.3|18662.3|18673.5|18661.5|7
1729259090000|2024-10-18 13:44:50|18676|18664|18674.3|18662.3|18676|18664|18674.3|18662.3|5
1729259100000|2024-10-18 13:45:00|18675.2|18663.2|18673|18661|18675.2|18663.2|18671.8|18659.8|5
1729259110000|2024-10-18 13:45:10|18672.1|18660.1|18671.8|18659.8|18672.1|18660.1|18671.8|18659.8|2
1729259120000|2024-10-18 13:45:20|18670.5|18658.5|18668.4|18656.4|18670.5|18658.5|18668.4|18656.4|10
1729259130000|2024-10-18 13:45:30|18669.3|18657.3|18669.3|18657.3|18670.9|18658.9|18669.3|18657.3|2
1729259140000|2024-10-18 13:45:40|18669.6|18657.6|18668.4|18656.4|18669.6|18657.6|18667.1|18655.1|12
1729259150000|2024-10-18 13:45:50|18665.9|18653.9|18662.5|18650.5|18666.8|18654.8|18662.5|18650.5|11
1729259160000|2024-10-18 13:46:00|18664.3|18652.3|18672.5|18660.5|18672.5|18660.5|18664.3|18652.3|11
1729259170000|2024-10-18 13:46:10|18672.1|18660.1|18670|18658|18674.3|18662.3|18670|18658|10
1729259180000|2024-10-18 13:46:20|18669.1|18657.1|18667.5|18655.5|18669.1|18657.1|18666.6|18654.6|9
1729259190000|2024-10-18 13:46:30|18666.6|18654.6|18665|18653|18666.6|18654.6|18664.1|18652.1|13
1729259200000|2024-10-18 13:46:40|18665.9|18653.9|18665|18653|18665.9|18653.9|18665|18653|3
1729259210000|2024-10-18 13:46:50|18662.8|18650.8|18664.1|18652.1|18664.1|18652.1|18662.8|18650.8|12
1729259220000|2024-10-18 13:47:00|18663.7|18651.7|18667.5|18655.5|18667.8|18655.8|18663.7|18651.7|15
1729259230000|2024-10-18 13:47:10|18668.7|18656.7|18670|18658|18670|18658|18668.7|18656.7|4
1729259240000|2024-10-18 13:47:20|18671.6|18659.6|18675|18663|18675|18663|18671.6|18659.6|4
1729259250000|2024-10-18 13:47:30|18674.3|18662.3|18674.3|18662.3|18674.3|18662.3|18674.3|18662.3|8
1729259260000|2024-10-18 13:47:40|18673.4|18661.4|18669.6|18657.6|18673.4|18661.4|18669.6|18657.6|19
1729259270000|2024-10-18 13:47:50|18671.4|18659.4|18672.1|18660.1|18672.1|18660.1|18671.4|18659.4|4
1729259280000|2024-10-18 13:48:00|18670.9|18658.9|18674.3|18662.3|18674.6|18662.6|18670.9|18658.9|5
1729259290000|2024-10-18 13:48:10|18675.9|18663.9|18670.5|18658.5|18675.9|18663.9|18669.6|18657.6|13
1729259300000|2024-10-18 13:48:20|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|1
1729259310000|2024-10-18 13:48:30|||||||||1
1729259320000|2024-10-18 13:48:40|18671.8|18659.8|18671.2|18659.2|18671.8|18659.8|18670.9|18658.9|1
1729259330000|2024-10-18 13:48:50|18670.9|18658.9|18673.4|18661.4|18674.3|18662.3|18670.9|18658.9|17
1729259340000|2024-10-18 13:49:00|18672.5|18660.5|18668.4|18656.4|18672.5|18660.5|18666.8|18654.8|12
1729259350000|2024-10-18 13:49:10|18669.6|18657.6|18669.3|18657.3|18672.1|18660.1|18669.3|18657.3|11
1729259360000|2024-10-18 13:49:20|||||||||1
1729259370000|2024-10-18 13:49:30|18669.6|18657.6|18667.1|18655.1|18669.6|18657.6|18666.8|18654.8|18
1729259380000|2024-10-18 13:49:40|18668.4|18656.4|18667.1|18655.1|18669.6|18657.6|18667.1|18655.1|2
1729259390000|2024-10-18 13:49:50|18667.5|18655.5|18668.7|18656.7|18669.6|18657.6|18667.1|18655.1|19
1729259400000|2024-10-18 13:50:00|18668.2|18656.2|18670.9|18658.9|18670.9|18658.9|18667.5|18655.5|4
1729259410000|2024-10-18 13:50:10|18670|18658|18678.9|18666.9|18678.9|18666.9|18670|18658|11
1729259420000|2024-10-18 13:50:20|18678|18666|18679.1|18667.1|18680|18668|18678|18666|6
1729259430000|2024-10-18 13:50:30|18680|18668|18679.1|18667.1|18680|18668|18679.1|18667.1|6
1729259440000|2024-10-18 13:50:40|18680|18668|18684.6|18672.6|18684.6|18672.6|18679.1|18667.1|4
1729259450000|2024-10-18 13:50:50|18685.9|18673.9|18685.9|18673.9|18685.9|18673.9|18685|18673|2
1729259460000|2024-10-18 13:51:00|18686.2|18674.2|18686.8|18674.8|18686.8|18674.8|18684.6|18672.6|19
1729259470000|2024-10-18 13:51:10|18688|18676|18688|18676|18688|18676|18688|18676|7
1729259480000|2024-10-18 13:51:20|18682.1|18670.1|18683.4|18671.4|18683.4|18671.4|18681.8|18669.8|38
1729259490000|2024-10-18 13:51:30|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|1
1729259500000|2024-10-18 13:51:40|18685.5|18673.5|18686.8|18674.8|18686.8|18674.8|18685.5|18673.5|5
1729259520000|2024-10-18 13:52:00|18685.5|18673.5|18684.3|18672.3|18685.5|18673.5|18684.3|18672.3|7
1729259530000|2024-10-18 13:52:10|||||||||1
1729259540000|2024-10-18 13:52:20|18687.7|18675.7|18678.4|18666.4|18687.7|18675.7|18677.7|18665.7|17
1729259550000|2024-10-18 13:52:30|18679.3|18667.3|18678.4|18666.4|18679.3|18667.3|18678.4|18666.4|2
1729259560000|2024-10-18 13:52:40|18679.3|18667.3|18680|18668|18681.8|18669.8|18678.4|18666.4|6
1729259570000|2024-10-18 13:52:50|18679.3|18667.3|18680.2|18668.2|18680.9|18668.9|18679.3|18667.3|2
1729259580000|2024-10-18 13:53:00|18679.3|18667.3|18679.3|18667.3|18680.5|18668.5|18679.3|18667.3|7
1729259600000|2024-10-18 13:53:20|18680.2|18668.2|18681.8|18669.8|18682.7|18670.7|18680.2|18668.2|6
1729259610000|2024-10-18 13:53:30|18683.6|18671.6|18688.6|18676.6|18688.6|18676.6|18683.6|18671.6|4
1729259620000|2024-10-18 13:53:40|18685.2|18673.2|18684.3|18672.3|18685.2|18673.2|18684.3|18672.3|11
1729259640000|2024-10-18 13:54:00|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|4
1729259650000|2024-10-18 13:54:10|18685|18673|18685.9|18673.9|18685.9|18673.9|18684.6|18672.6|8
1729259660000|2024-10-18 13:54:20|||||||||6
1729259670000|2024-10-18 13:54:30|||||||||5
1729259680000|2024-10-18 13:54:40|18684.3|18672.3|18686.8|18674.8|18686.8|18674.8|18684.3|18672.3|58
1729259690000|2024-10-18 13:54:50|||||||||1
1729259700000|2024-10-18 13:55:00|18687.1|18675.1|18692.1|18680.1|18692.1|18680.1|18687.1|18675.1|15
1729259710000|2024-10-18 13:55:10|18692.5|18680.5|18691.6|18679.6|18692.5|18680.5|18690.4|18678.4|16
1729259720000|2024-10-18 13:55:20|18692.5|18680.5|18691.6|18679.6|18692.5|18680.5|18690.4|18678.4|11
1729259730000|2024-10-18 13:55:30|18691.2|18679.2|18690.4|18678.4|18691.2|18679.2|18690.4|18678.4|0
1729259740000|2024-10-18 13:55:40|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|18687.5|18675.5|6
1729259750000|2024-10-18 13:55:50|18690|18678|18690|18678|18691.6|18679.6|18690|18678|8
1729259760000|2024-10-18 13:56:00|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|5
1729259770000|2024-10-18 13:56:10|18688.7|18676.7|18689.3|18677.3|18689.3|18677.3|18687.5|18675.5|5
1729259780000|2024-10-18 13:56:20|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|5
1729259790000|2024-10-18 13:56:30|18688.7|18676.7|18688.4|18676.4|18688.7|18676.7|18687.5|18675.5|11
1729259800000|2024-10-18 13:56:40|18687.5|18675.5|18689.6|18677.6|18689.6|18677.6|18687.5|18675.5|1
1729259810000|2024-10-18 13:56:50|18690|18678|18690|18678|18690|18678|18690|18678|1
1729259820000|2024-10-18 13:57:00|18689.6|18677.6|18690.9|18678.9|18690.9|18678.9|18687.5|18675.5|6
1729259830000|2024-10-18 13:57:10|18690|18678|18692.1|18680.1|18692.1|18680.1|18690|18678|3
1729259840000|2024-10-18 13:57:20|18692.5|18680.5|18693.4|18681.4|18695|18683|18692.5|18680.5|17
1729259850000|2024-10-18 13:57:30|18694.3|18682.3|18690.9|18678.9|18694.6|18682.6|18690.9|18678.9|14
1729259860000|2024-10-18 13:57:40|||||||||1
1729259870000|2024-10-18 13:57:50|18690.5|18678.5|18690|18678|18691.8|18679.8|18690|18678|9
1729259880000|2024-10-18 13:58:00|18688.7|18676.7|18690|18678|18690|18678|18688.7|18676.7|9
1729259890000|2024-10-18 13:58:10|||||||||1
1729259900000|2024-10-18 13:58:20|18689.6|18677.6|18690|18678|18690|18678|18689.6|18677.6|2
1729259910000|2024-10-18 13:58:30|||||||||1
1729259920000|2024-10-18 13:58:40|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|12
1729259930000|2024-10-18 13:58:50|18686.6|18674.6|18685|18673|18686.6|18674.6|18685|18673|5
1729259940000|2024-10-18 13:59:00|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|18684.6|18672.6|2
1729259950000|2024-10-18 13:59:10|18685|18673|18684.6|18672.6|18685.4|18673.4|18684.6|18672.6|4
1729259960000|2024-10-18 13:59:20|||||||||2
1729259970000|2024-10-18 13:59:30|18685|18673|18685|18673|18685|18673|18684.6|18672.6|5
1729259980000|2024-10-18 13:59:40|18684.6|18672.6|18684.6|18672.6|18685|18673|18684.3|18672.3|39
1729259990000|2024-10-18 13:59:50|18684.3|18672.3|18690|18678|18692.1|18680.1|18684.3|18672.3|21
1729260000000|2024-10-18 14:00:00|18690.9|18678.9|18690.9|18678.9|18690.9|18678.9|18689.6|18677.6|6
1729260010000|2024-10-18 14:00:10|18689.6|18677.6|18686.8|18674.8|18690.9|18678.9|18686.8|18674.8|8
1729260020000|2024-10-18 14:00:20|18685.9|18673.9|18684.3|18672.3|18685.9|18673.9|18684.3|18672.3|4
1729260040000|2024-10-18 14:00:40|18684.6|18672.6|18686.8|18674.8|18688.6|18676.6|18684.6|18672.6|3
1729260050000|2024-10-18 14:00:50|18687.7|18675.7|18686.8|18674.8|18688|18676|18686.8|18674.8|0
1729260060000|2024-10-18 14:01:00|18687.1|18675.1|18689.3|18677.3|18689.3|18677.3|18687.1|18675.1|0
1729260070000|2024-10-18 14:01:10|18688|18676|18687.1|18675.1|18688|18676|18685.9|18673.9|5
1729260080000|2024-10-18 14:01:20|18687.5|18675.5|18685.9|18673.9|18687.5|18675.5|18685|18673|24
1729260090000|2024-10-18 14:01:30|18685|18673|18684.6|18672.6|18685|18673|18684.6|18672.6|2
1729260100000|2024-10-18 14:01:40|18685|18673|18685|18673|18685|18673|18685|18673|1
1729260110000|2024-10-18 14:01:50|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|18687.5|18675.5|5
1729260120000|2024-10-18 14:02:00|18688.4|18676.4|18689.6|18677.6|18689.6|18677.6|18688.4|18676.4|3
1729260130000|2024-10-18 14:02:10|18690|18678|18687.5|18675.5|18690|18678|18687.5|18675.5|14
1729260140000|2024-10-18 14:02:20|18689.3|18677.3|18689.6|18677.6|18689.6|18677.6|18689.3|18677.3|5
1729260170000|2024-10-18 14:02:50|18690.9|18678.9|18692.1|18680.1|18692.1|18680.1|18690|18678|19
1729260180000|2024-10-18 14:03:00|18692.5|18680.5|18692.1|18680.1|18693.4|18681.4|18692.1|18680.1|3
1729260190000|2024-10-18 14:03:10|||||||||1
1729260200000|2024-10-18 14:03:20|18691.3|18679.3|18691.8|18679.8|18692.1|18680.1|18690.9|18678.9|34
1729260210000|2024-10-18 14:03:30|18691.4|18679.4|18692.7|18680.7|18692.7|18680.7|18691.4|18679.4|14
1729260220000|2024-10-18 14:03:40|18691.8|18679.8|18694.6|18682.6|18694.6|18682.6|18691.8|18679.8|0
1729260230000|2024-10-18 14:03:50|18694.3|18682.3|18699.5|18687.5|18703.2|18691.2|18694.3|18682.3|34
1729260240000|2024-10-18 14:04:00|18699.8|18687.8|18700.7|18688.7|18700.7|18688.7|18699.8|18687.8|0
1729260250000|2024-10-18 14:04:10|18694.8|18682.8|18693.6|18681.6|18694.8|18682.8|18693.6|18681.6|12
1729260260000|2024-10-18 14:04:20|18693.9|18681.9|18688.6|18676.6|18693.9|18681.9|18688.6|18676.6|19
1729260270000|2024-10-18 14:04:30|18689.8|18677.8|18688.9|18676.9|18692|18680|18688.9|18676.9|9
1729260280000|2024-10-18 14:04:40|18688.2|18676.2|18689.8|18677.8|18691.1|18679.1|18688.2|18676.2|10
1729260290000|2024-10-18 14:04:50|18690.2|18678.2|18688.6|18676.6|18690.2|18678.2|18688.6|18676.6|1
1729260300000|2024-10-18 14:05:00|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|18689.8|18677.8|14
1729260310000|2024-10-18 14:05:10|18691.1|18679.1|18691.1|18679.1|18692.3|18680.3|18690.2|18678.2|1
1729260320000|2024-10-18 14:05:20|18690.7|18678.7|18691.1|18679.1|18691.4|18679.4|18690.7|18678.7|0
1729260330000|2024-10-18 14:05:30|18691.4|18679.4|18691.1|18679.1|18691.4|18679.4|18691.1|18679.1|3
1729260340000|2024-10-18 14:05:40|||||||||2
1729260350000|2024-10-18 14:05:50|18691.8|18679.8|18694.3|18682.3|18696.1|18684.1|18691.8|18679.8|13
1729260360000|2024-10-18 14:06:00|18695.2|18683.2|18696.8|18684.8|18696.8|18684.8|18695.2|18683.2|1
1729260370000|2024-10-18 14:06:10|18698|18686|18698|18686|18698|18686|18698|18686|4
1729260380000|2024-10-18 14:06:20|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|18698|18686|0
1729260390000|2024-10-18 14:06:30|18698.6|18686.6|18696.4|18684.4|18698.6|18686.6|18696.4|18684.4|2
1729260400000|2024-10-18 14:06:40|18696.8|18684.8|18701.1|18689.1|18701.1|18689.1|18696.8|18684.8|11
1729260410000|2024-10-18 14:06:50|18700.3|18688.3|18700.7|18688.7|18700.7|18688.7|18700.3|18688.3|4
1729260420000|2024-10-18 14:07:00|18701.1|18689.1|18701.1|18689.1|18701.1|18689.1|18701.1|18689.1|0
1729260430000|2024-10-18 14:07:10|18705.7|18693.7|18701.4|18689.4|18705.7|18693.7|18701.4|18689.4|25
1729260440000|2024-10-18 14:07:20|||||||||1
1729260450000|2024-10-18 14:07:30|18706.1|18694.1|18706.1|18694.1|18706.1|18694.1|18704.5|18692.5|13
1729260460000|2024-10-18 14:07:40|18705.7|18693.7|18699.8|18687.8|18705.7|18693.7|18699.5|18687.5|80
1729260470000|2024-10-18 14:07:50|18700.7|18688.7|18700.2|18688.2|18701.1|18689.1|18699.8|18687.8|1
1729260480000|2024-10-18 14:08:00|18699.3|18687.3|18698.6|18686.6|18700.2|18688.2|18698.6|18686.6|7
1729260490000|2024-10-18 14:08:10|18698.9|18686.9|18698.6|18686.6|18698.9|18686.9|18698.6|18686.6|1
1729260500000|2024-10-18 14:08:20|18700.2|18688.2|18701.1|18689.1|18701.1|18689.1|18699.5|18687.5|6
1729260510000|2024-10-18 14:08:30|18702.8|18690.8|18704.5|18692.5|18704.5|18692.5|18702.8|18690.8|4
1729260520000|2024-10-18 14:08:40|18703.6|18691.6|18703.6|18691.6|18704.5|18692.5|18703.6|18691.6|0
1729260530000|2024-10-18 14:08:50|18703.2|18691.2|18699.5|18687.5|18703.2|18691.2|18698.6|18686.6|25
1729260540000|2024-10-18 14:09:00|18700.3|18688.3|18699.5|18687.5|18700.7|18688.7|18699.5|18687.5|1
1729260550000|2024-10-18 14:09:10|18699.8|18687.8|18698.2|18686.2|18701.1|18689.1|18698.2|18686.2|8
1729260560000|2024-10-18 14:09:20|||||||||1
1729260570000|2024-10-18 14:09:30|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|18698.2|18686.2|0
1729260580000|2024-10-18 14:09:40|18698.2|18686.2|18693.6|18681.6|18698.2|18686.2|18693.2|18681.2|16
1729260590000|2024-10-18 14:09:50|18697|18685|18697|18685|18697|18685|18697|18685|8
1729260600000|2024-10-18 14:10:00|18698.2|18686.2|18697|18685|18698.2|18686.2|18697|18685|4
1729260610000|2024-10-18 14:10:10|18697.7|18685.7|18700.7|18688.7|18700.7|18688.7|18697.7|18685.7|15
1729260620000|2024-10-18 14:10:20|18699.5|18687.5|18693.6|18681.6|18700.7|18688.7|18693.6|18681.6|15
1729260630000|2024-10-18 14:10:30|18694.5|18682.5|18693.6|18681.6|18694.8|18682.8|18693.6|18681.6|3
1729260640000|2024-10-18 14:10:40|||||||||2
1729260660000|2024-10-18 14:11:00|18704.5|18692.5|18705.3|18693.3|18705.3|18693.3|18702.8|18690.8|27
1729260670000|2024-10-18 14:11:10|18707.5|18695.5|18710.3|18698.3|18711.6|18699.6|18707.5|18695.5|11
1729260680000|2024-10-18 14:11:20|18710|18698|18710.3|18698.3|18710.3|18698.3|18710|18698|3
1729260690000|2024-10-18 14:11:30|18712.1|18700.1|18716.8|18704.8|18716.8|18704.8|18712.1|18700.1|53
1729260700000|2024-10-18 14:11:40|18719.3|18707.3|18721|18709|18721|18709|18719.3|18707.3|80
1729260710000|2024-10-18 14:11:50|18720.2|18708.2|18720.2|18708.2|18721|18709|18720.2|18708.2|28
1729260720000|2024-10-18 14:12:00|18719.3|18707.3|18725.9|18713.9|18726.8|18714.8|18717.1|18705.1|83
1729260730000|2024-10-18 14:12:10|18726.8|18714.8|18717.8|18705.8|18726.8|18714.8|18717.1|18705.1|74
1729260740000|2024-10-18 14:12:20|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|6
1729260750000|2024-10-18 14:12:30|18718.4|18706.4|18717.5|18705.5|18718.4|18706.4|18717.1|18705.1|18
1729260760000|2024-10-18 14:12:40|18718.4|18706.4|18712.9|18700.9|18718.4|18706.4|18712.9|18700.9|15
1729260770000|2024-10-18 14:12:50|18714.5|18702.5|18711.2|18699.2|18715.4|18703.4|18711.2|18699.2|30
1729260780000|2024-10-18 14:13:00|18710.9|18698.9|18712.9|18700.9|18713.7|18701.7|18710.9|18698.9|5
1729260790000|2024-10-18 14:13:10|18712|18700|18712|18700|18712.9|18700.9|18711.6|18699.6|7
1729260800000|2024-10-18 14:13:20|18712.9|18700.9|18713.6|18701.6|18714.1|18702.1|18712.9|18700.9|5
1729260810000|2024-10-18 14:13:30|18713.2|18701.2|18708.6|18696.6|18713.2|18701.2|18708.6|18696.6|13
1729260820000|2024-10-18 14:13:40|18708.2|18696.2|18710|18698|18710|18698|18707.9|18695.9|15
1729260830000|2024-10-18 14:13:50|18710.4|18698.4|18712|18700|18712|18700|18708.7|18696.7|9
1729260840000|2024-10-18 14:14:00|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|2
1729260850000|2024-10-18 14:14:10|18713.2|18701.2|18711.1|18699.1|18713.2|18701.2|18710.7|18698.7|13
1729260860000|2024-10-18 14:14:20|18712|18700|18711.1|18699.1|18712|18700|18711.1|18699.1|5
1729260870000|2024-10-18 14:14:30|18710.4|18698.4|18711.1|18699.1|18711.1|18699.1|18710.4|18698.4|1
1729260880000|2024-10-18 14:14:40|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|18710.7|18698.7|1
1729260890000|2024-10-18 14:14:50|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|18711.1|18699.1|0
1729260900000|2024-10-18 14:15:00|||||||||2
1729260910000|2024-10-18 14:15:10|18710.7|18698.7|18708.6|18696.6|18711.1|18699.1|18708.6|18696.6|21
1729260920000|2024-10-18 14:15:20|18706.1|18694.1|18706.1|18694.1|18706.1|18694.1|18706.1|18694.1|5
1729260930000|2024-10-18 14:15:30|18704.8|18692.8|18704.8|18692.8|18706.1|18694.1|18704.8|18692.8|3
1729260940000|2024-10-18 14:15:40|18703.9|18691.9|18704.5|18692.5|18704.5|18692.5|18703.6|18691.6|2
1729260960000|2024-10-18 14:16:00|18705.7|18693.7|18707|18695|18707|18695|18705.4|18693.4|17
1729260970000|2024-10-18 14:16:10|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|2
1729260980000|2024-10-18 14:16:20|18706.6|18694.6|18704.5|18692.5|18707|18695|18704.5|18692.5|15
1729260990000|2024-10-18 14:16:30|18703.6|18691.6|18705.7|18693.7|18706.1|18694.1|18703.6|18691.6|4
1729261000000|2024-10-18 14:16:40|18706.1|18694.1|18705.4|18693.4|18707|18695|18705.4|18693.4|2
1729261010000|2024-10-18 14:16:50|18705|18693|18702.9|18690.9|18705|18693|18702.9|18690.9|7
1729261020000|2024-10-18 14:17:00|18704.1|18692.1|18703.7|18691.7|18704.1|18692.1|18703.7|18691.7|3
1729261030000|2024-10-18 14:17:10|18702.9|18690.9|18703.7|18691.7|18703.7|18691.7|18702.9|18690.9|0
1729261040000|2024-10-18 14:17:20|18702.9|18690.9|18702.9|18690.9|18704.1|18692.1|18702.9|18690.9|1
1729261050000|2024-10-18 14:17:30|18703.7|18691.7|18702.9|18690.9|18703.7|18691.7|18700.4|18688.4|34
1729261060000|2024-10-18 14:17:40|18703.7|18691.7|18700.9|18688.9|18703.7|18691.7|18700.9|18688.9|15
1729261070000|2024-10-18 14:17:50|18701.2|18689.2|18700.5|18688.5|18702.1|18690.1|18700.5|18688.5|2
1729261080000|2024-10-18 14:18:00|18699.6|18687.6|18702.1|18690.1|18703|18691|18699.6|18687.6|6
1729261090000|2024-10-18 14:18:10|18703|18691|18702.1|18690.1|18703|18691|18702.1|18690.1|0
1729261100000|2024-10-18 14:18:20|18708.2|18696.2|18705.4|18693.4|18708.2|18696.2|18705.4|18693.4|13
1729261110000|2024-10-18 14:18:30|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|7
1729261120000|2024-10-18 14:18:40|18703.7|18691.7|18702.9|18690.9|18703.7|18691.7|18702.9|18690.9|2
1729261130000|2024-10-18 14:18:50|18707.3|18695.3|18706.1|18694.1|18707.3|18695.3|18705.7|18693.7|3
1729261140000|2024-10-18 14:19:00|18707|18695|18706.1|18694.1|18707|18695|18706.1|18694.1|2
1729261150000|2024-10-18 14:19:10|18703.6|18691.6|18701.1|18689.1|18705.2|18693.2|18701.1|18689.1|23
1729261160000|2024-10-18 14:19:20|18701.4|18689.4|18701.4|18689.4|18701.4|18689.4|18701.4|18689.4|1
1729261170000|2024-10-18 14:19:30|18701.1|18689.1|18696.4|18684.4|18701.1|18689.1|18696.4|18684.4|74
1729261180000|2024-10-18 14:19:40|18699.7|18687.7|18701.8|18689.8|18701.8|18689.8|18699.7|18687.7|10
1729261190000|2024-10-18 14:19:50|18702.7|18690.7|18702.7|18690.7|18702.7|18690.7|18701.8|18689.8|0
1729261200000|2024-10-18 14:20:00|18698.4|18686.4|18700.9|18688.9|18700.9|18688.9|18698.4|18686.4|12
1729261210000|2024-10-18 14:20:10|18699.3|18687.3|18699.3|18687.3|18700.6|18688.6|18699.3|18687.3|10
1729261220000|2024-10-18 14:20:20|18701.4|18689.4|18701.8|18689.8|18701.8|18689.8|18699.3|18687.3|9
1729261230000|2024-10-18 14:20:30|18701.4|18689.4|18700.9|18688.9|18701.8|18689.8|18699.3|18687.3|14
1729261240000|2024-10-18 14:20:40|18701.8|18689.8|18701.8|18689.8|18701.8|18689.8|18701.8|18689.8|1
1729261270000|2024-10-18 14:21:10|18699.7|18687.7|18696.8|18684.8|18700.2|18688.2|18694.3|18682.3|14
1729261280000|2024-10-18 14:21:20|18695|18683|18695|18683|18695|18683|18695|18683|1
1729261290000|2024-10-18 14:21:30|18692.5|18680.5|18690|18678|18692.5|18680.5|18689.3|18677.3|8
1729261300000|2024-10-18 14:21:40|18691.8|18679.8|18693.1|18681.1|18693.1|18681.1|18690.9|18678.9|6
1729261310000|2024-10-18 14:21:50|18693.8|18681.8|18695.2|18683.2|18695.9|18683.9|18693.8|18681.8|5
1729261320000|2024-10-18 14:22:00|||||||||5
1729261330000|2024-10-18 14:22:10|18696.4|18684.4|18696.4|18684.4|18696.8|18684.8|18696.4|18684.4|0
1729261350000|2024-10-18 14:22:30|18694.3|18682.3|18693.4|18681.4|18694.3|18682.3|18693.1|18681.1|21
1729261360000|2024-10-18 14:22:40|18693.1|18681.1|18691.8|18679.8|18693.1|18681.1|18691.8|18679.8|2
1729261390000|2024-10-18 14:23:10|||||||||3
1729261400000|2024-10-18 14:23:20|18693.9|18681.9|18692.7|18680.7|18693.9|18681.9|18692.7|18680.7|6
1729261410000|2024-10-18 14:23:30|18691.8|18679.8|18691.4|18679.4|18691.8|18679.8|18691.4|18679.4|1
1729261420000|2024-10-18 14:23:40|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|7
1729261430000|2024-10-18 14:23:50|18690.6|18678.6|18689.3|18677.3|18690.6|18678.6|18689.3|18677.3|5
1729261440000|2024-10-18 14:24:00|18687.7|18675.7|18690.6|18678.6|18690.9|18678.9|18687.7|18675.7|13
1729261450000|2024-10-18 14:24:10|18690.2|18678.2|18688.9|18676.9|18691.8|18679.8|18688.9|18676.9|6
1729261460000|2024-10-18 14:24:20|18688.6|18676.6|18690.2|18678.2|18690.6|18678.6|18688.6|18676.6|12
1729261470000|2024-10-18 14:24:30|18691.4|18679.4|18692.7|18680.7|18692.7|18680.7|18691.4|18679.4|1
1729261500000|2024-10-18 14:25:00|18693.1|18681.1|18694.3|18682.3|18695.2|18683.2|18693.1|18681.1|6
1729261510000|2024-10-18 14:25:10|18695.2|18683.2|18696.1|18684.1|18696.4|18684.4|18695.2|18683.2|11
1729261520000|2024-10-18 14:25:20|18698.2|18686.2|18693.6|18681.6|18698.2|18686.2|18693.6|18681.6|12
1729261530000|2024-10-18 14:25:30|18694.5|18682.5|18694.5|18682.5|18694.5|18682.5|18693.6|18681.6|2
1729261560000|2024-10-18 14:26:00|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|18693.2|18681.2|1
1729261570000|2024-10-18 14:26:10|18693.2|18681.2|18693.2|18681.2|18693.6|18681.6|18693.2|18681.2|2
1729261580000|2024-10-18 14:26:20|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|2
1729261590000|2024-10-18 14:26:30|18696.1|18684.1|18696.1|18684.1|18696.1|18684.1|18696.1|18684.1|7
1729261600000|2024-10-18 14:26:40|18694.8|18682.8|18693.9|18681.9|18694.8|18682.8|18693.9|18681.9|1
1729261630000|2024-10-18 14:27:10|||||||||1
1729261640000|2024-10-18 14:27:20|18691.8|18679.8|18692.7|18680.7|18693.9|18681.9|18691.4|18679.4|19
1729261660000|2024-10-18 14:27:40|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|2
1729261670000|2024-10-18 14:27:50|18692.7|18680.7|18692.7|18680.7|18692.7|18680.7|18692.7|18680.7|2
1729261680000|2024-10-18 14:28:00|18691.8|18679.8|18691.4|18679.4|18691.8|18679.8|18691.4|18679.4|1
1729261690000|2024-10-18 14:28:10|||||||||1
1729261720000|2024-10-18 14:28:40|||||||||1
1729261730000|2024-10-18 14:28:50|18694.3|18682.3|18694.3|18682.3|18694.3|18682.3|18694.3|18682.3|1
1729261740000|2024-10-18 14:29:00|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|1
1729261750000|2024-10-18 14:29:10|18694.3|18682.3|18695.2|18683.2|18695.2|18683.2|18694.3|18682.3|14
1729261760000|2024-10-18 14:29:20|18694.3|18682.3|18692.2|18680.2|18694.3|18682.3|18692.2|18680.2|2
1729261770000|2024-10-18 14:29:30|18693.1|18681.1|18692.2|18680.2|18693.1|18681.1|18692.2|18680.2|2
1729261780000|2024-10-18 14:29:40|||||||||6
1729261790000|2024-10-18 14:29:50|18690|18678|18689.7|18677.7|18692.5|18680.5|18687.2|18675.2|31
1729261800000|2024-10-18 14:30:00|18687.2|18675.2|18690.9|18678.9|18690.9|18678.9|18686.8|18674.8|40
1729261810000|2024-10-18 14:30:10|18691.8|18679.8|18692.2|18680.2|18692.2|18680.2|18690.9|18678.9|3
1729261820000|2024-10-18 14:30:20|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|5
1729261830000|2024-10-18 14:30:30|18692.5|18680.5|18693.4|18681.4|18693.4|18681.4|18692.5|18680.5|5
1729261840000|2024-10-18 14:30:40|18692.5|18680.5|18690.9|18678.9|18692.5|18680.5|18690|18678|13
1729261850000|2024-10-18 14:30:50|18690|18678|18688.4|18676.4|18690|18678|18688.4|18676.4|6
1729261860000|2024-10-18 14:31:00|18687.5|18675.5|18687.2|18675.2|18687.5|18675.5|18687.2|18675.2|8
1729261870000|2024-10-18 14:31:10|18687.5|18675.5|18689.7|18677.7|18689.7|18677.7|18687.5|18675.5|21
1729261880000|2024-10-18 14:31:20|||||||||2
1729261890000|2024-10-18 14:31:30|18690.6|18678.6|18690.2|18678.2|18690.6|18678.6|18689.3|18677.3|24
1729261900000|2024-10-18 14:31:40|18689.3|18677.3|18691.8|18679.8|18691.8|18679.8|18689.3|18677.3|2
1729261920000|2024-10-18 14:32:00|18689.7|18677.7|18690|18678|18690|18678|18689.7|18677.7|20
1729261940000|2024-10-18 14:32:20|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|1
1729261950000|2024-10-18 14:32:30|18690.9|18678.9|18691.3|18679.3|18691.3|18679.3|18690|18678|2
1729261960000|2024-10-18 14:32:40|18690.9|18678.9|18685.9|18673.9|18690.9|18678.9|18685|18673|8
1729261970000|2024-10-18 14:32:50|18685|18673|18687.2|18675.2|18687.2|18675.2|18685|18673|7
1729261980000|2024-10-18 14:33:00|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|20
1729261990000|2024-10-18 14:33:10|||||||||5
1729262000000|2024-10-18 14:33:20|18687.2|18675.2|18686.8|18674.8|18687.7|18675.7|18686.8|18674.8|8
1729262010000|2024-10-18 14:33:30|18686.5|18674.5|18689|18677|18689|18677|18686.5|18674.5|2
1729262020000|2024-10-18 14:33:40|||||||||1
1729262030000|2024-10-18 14:33:50|18688.6|18676.6|18686.5|18674.5|18689|18677|18686.5|18674.5|7
1729262040000|2024-10-18 14:34:00|18686.8|18674.8|18689|18677|18689|18677|18686.8|18674.8|2
1729262050000|2024-10-18 14:34:10|18686.8|18674.8|18684.3|18672.3|18686.8|18674.8|18684.3|18672.3|8
1729262060000|2024-10-18 14:34:20|18684|18672|18686.5|18674.5|18686.5|18674.5|18684|18672|14
1729262070000|2024-10-18 14:34:30|18691.1|18679.1|18688.6|18676.6|18691.1|18679.1|18688.2|18676.2|22
1729262080000|2024-10-18 14:34:40|||||||||1
1729262090000|2024-10-18 14:34:50|18688.2|18676.2|18688.6|18676.6|18688.6|18676.6|18688.2|18676.2|0
1729262100000|2024-10-18 14:35:00|18690.7|18678.7|18689.5|18677.5|18690.7|18678.7|18689.5|18677.5|6
1729262110000|2024-10-18 14:35:10|18688.6|18676.6|18688.6|18676.6|18688.6|18676.6|18688.6|18676.6|0
1729262130000|2024-10-18 14:35:30|18688.2|18676.2|18688.2|18676.2|18688.2|18676.2|18688.2|18676.2|6
1729262140000|2024-10-18 14:35:40|18688.6|18676.6|18688.6|18676.6|18688.6|18676.6|18688.6|18676.6|0
1729262150000|2024-10-18 14:35:50|18691.1|18679.1|18694.8|18682.8|18694.8|18682.8|18691.1|18679.1|3
1729262160000|2024-10-18 14:36:00|18694.5|18682.5|18693.6|18681.6|18694.5|18682.5|18693.2|18681.2|5
1729262170000|2024-10-18 14:36:10|18696.1|18684.1|18696.1|18684.1|18696.1|18684.1|18695.7|18683.7|4
1729262190000|2024-10-18 14:36:30|18695.7|18683.7|18695.7|18683.7|18696.1|18684.1|18695.7|18683.7|1
1729262200000|2024-10-18 14:36:40|18696.1|18684.1|18695.7|18683.7|18696.1|18684.1|18695.7|18683.7|0
1729262220000|2024-10-18 14:37:00|18696.1|18684.1|18698.2|18686.2|18698.2|18686.2|18695.7|18683.7|0
1729262230000|2024-10-18 14:37:10|18694.8|18682.8|18692.7|18680.7|18694.8|18682.8|18691.1|18679.1|15
1729262240000|2024-10-18 14:37:20|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|1
1729262250000|2024-10-18 14:37:30|18694|18682|18694.8|18682.8|18694.8|18682.8|18693.6|18681.6|2
1729262260000|2024-10-18 14:37:40|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|0
1729262270000|2024-10-18 14:37:50|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|18694.8|18682.8|1
1729262280000|2024-10-18 14:38:00|18696.1|18684.1|18698.2|18686.2|18698.2|18686.2|18696.1|18684.1|6
1729262300000|2024-10-18 14:38:20|18697.3|18685.3|18698.2|18686.2|18698.2|18686.2|18697.3|18685.3|6
1729262310000|2024-10-18 14:38:30|||||||||1
1729262330000|2024-10-18 14:38:50|||||||||1
1729262340000|2024-10-18 14:39:00|||||||||4
1729262350000|2024-10-18 14:39:10|18697.3|18685.3|18697.3|18685.3|18697.3|18685.3|18696.5|18684.5|10
1729262360000|2024-10-18 14:39:20|18696.5|18684.5|18696.5|18684.5|18697.3|18685.3|18696.5|18684.5|2
1729262380000|2024-10-18 14:39:40|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|18698.2|18686.2|2
1729262390000|2024-10-18 14:39:50|||||||||2
1729262410000|2024-10-18 14:40:10|||||||||2
1729262420000|2024-10-18 14:40:20|||||||||1
1729262440000|2024-10-18 14:40:40|18702.7|18690.7|18704|18692|18704|18692|18702.7|18690.7|5
1729262450000|2024-10-18 14:40:50|18704.9|18692.9|18704.5|18692.5|18705.7|18693.7|18704.5|18692.5|5
1729262460000|2024-10-18 14:41:00|18703.6|18691.6|18705.7|18693.7|18705.7|18693.7|18703.6|18691.6|7
1729262480000|2024-10-18 14:41:20|18706.5|18694.5|18708.6|18696.6|18708.6|18696.6|18706.5|18694.5|12
1729262490000|2024-10-18 14:41:30|18708.2|18696.2|18708.6|18696.6|18708.6|18696.6|18708.2|18696.2|1
1729262500000|2024-10-18 14:41:40|||||||||1
1729262510000|2024-10-18 14:41:50|18708.2|18696.2|18709.9|18697.9|18709.9|18697.9|18708.2|18696.2|2
1729262520000|2024-10-18 14:42:00|18709|18697|18708.6|18696.6|18709.9|18697.9|18708.2|18696.2|1
1729262530000|2024-10-18 14:42:10|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|0
1729262540000|2024-10-18 14:42:20|18704.3|18692.3|18706.5|18694.5|18706.5|18694.5|18704.3|18692.3|4
1729262550000|2024-10-18 14:42:30|18705.2|18693.2|18706.5|18694.5|18706.5|18694.5|18704.3|18692.3|7
1729262560000|2024-10-18 14:42:40|18706.8|18694.8|18706.5|18694.5|18706.8|18694.8|18706.5|18694.5|7
1729262580000|2024-10-18 14:43:00|18706.8|18694.8|18706.8|18694.8|18707.7|18695.7|18706.8|18694.8|4
1729262590000|2024-10-18 14:43:10|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|0
1729262600000|2024-10-18 14:43:20|18707.4|18695.4|18709|18697|18709|18697|18707.4|18695.4|2
1729262620000|2024-10-18 14:43:40|||||||||3
1729262630000|2024-10-18 14:43:50|||||||||1
1729262640000|2024-10-18 14:44:00|18708.6|18696.6|18704.3|18692.3|18708.6|18696.6|18704|18692|2
1729262650000|2024-10-18 14:44:10|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|3
1729262680000|2024-10-18 14:44:40|||||||||3
1729262700000|2024-10-18 14:45:00|18704.7|18692.7|18705.2|18693.2|18705.2|18693.2|18704.3|18692.3|4
1729262710000|2024-10-18 14:45:10|18706.1|18694.1|18706.5|18694.5|18706.5|18694.5|18706.1|18694.1|2
1729262720000|2024-10-18 14:45:20|||||||||1
1729262730000|2024-10-18 14:45:30|18706.8|18694.8|18707.7|18695.7|18707.7|18695.7|18706.8|18694.8|8
1729262740000|2024-10-18 14:45:40|18706.8|18694.8|18707.7|18695.7|18707.7|18695.7|18706.8|18694.8|1
1729262750000|2024-10-18 14:45:50|18706.8|18694.8|18706.8|18694.8|18706.8|18694.8|18706.8|18694.8|4
1729262760000|2024-10-18 14:46:00|18706.5|18694.5|18707.7|18695.7|18707.7|18695.7|18706.5|18694.5|1
1729262770000|2024-10-18 14:46:10|18709|18697|18709|18697|18710.6|18698.6|18708.1|18696.1|2
1729262780000|2024-10-18 14:46:20|18708.1|18696.1|18708.1|18696.1|18708.1|18696.1|18707.2|18695.2|4
1729262800000|2024-10-18 14:46:40|18709|18697|18709|18697|18709|18697|18709|18697|1
1729262810000|2024-10-18 14:46:50|18711.5|18699.5|18711.5|18699.5|18711.8|18699.8|18711.5|18699.5|9
1729262820000|2024-10-18 14:47:00|||||||||2
1729262830000|2024-10-18 14:47:10|18709|18697|18709|18697|18709|18697|18708.1|18696.1|7
1729262840000|2024-10-18 14:47:20|18708.1|18696.1|18706.5|18694.5|18710.6|18698.6|18706.5|18694.5|25
1729262850000|2024-10-18 14:47:30|18704.3|18692.3|18705.6|18693.6|18705.6|18693.6|18704.3|18692.3|3
1729262860000|2024-10-18 14:47:40|18706.5|18694.5|18704|18692|18706.5|18694.5|18704|18692|2
1729262870000|2024-10-18 14:47:50|18702.7|18690.7|18704|18692|18704|18692|18702.7|18690.7|4
1729262880000|2024-10-18 14:48:00|||||||||2
1729262890000|2024-10-18 14:48:10|18703.1|18691.1|18696.8|18684.8|18703.1|18691.1|18696.8|18684.8|11
1729262900000|2024-10-18 14:48:20|18698.1|18686.1|18699.3|18687.3|18700.6|18688.6|18697.7|18685.7|2
1729262910000|2024-10-18 14:48:30|18699|18687|18692.7|18680.7|18699|18687|18692.7|18680.7|11
1729262920000|2024-10-18 14:48:40|18691.5|18679.5|18686.1|18674.1|18691.5|18679.5|18686.1|18674.1|7
1729262930000|2024-10-18 14:48:50|18684|18672|18687|18675|18687|18675|18684|18672|16
1729262940000|2024-10-18 14:49:00|18684.5|18672.5|18684.9|18672.9|18684.9|18672.9|18683.6|18671.6|6
1729262950000|2024-10-18 14:49:10|18684.5|18672.5|18684.5|18672.5|18684.9|18672.9|18683.6|18671.6|1
1729262960000|2024-10-18 14:49:20|18683.6|18671.6|18684.5|18672.5|18685.4|18673.4|18683.6|18671.6|3
1729262970000|2024-10-18 14:49:30|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|7
1729262980000|2024-10-18 14:49:40|18685.7|18673.7|18684.9|18672.9|18685.7|18673.7|18684.9|18672.9|5
1729262990000|2024-10-18 14:49:50|18684.5|18672.5|18684.5|18672.5|18686.1|18674.1|18684.5|18672.5|5
1729263000000|2024-10-18 14:50:00|18683.2|18671.2|18683.6|18671.6|18683.6|18671.6|18683.2|18671.2|0
1729263010000|2024-10-18 14:50:10|18685.4|18673.4|18684.5|18672.5|18685.4|18673.4|18684.5|18672.5|6
1729263020000|2024-10-18 14:50:20|18683.2|18671.2|18686.3|18674.3|18686.3|18674.3|18683.2|18671.2|16
1729263030000|2024-10-18 14:50:30|18689.1|18677.1|18691.8|18679.8|18691.8|18679.8|18687.9|18675.9|33
1729263040000|2024-10-18 14:50:40|18692.7|18680.7|18692.7|18680.7|18692.7|18680.7|18692.7|18680.7|4
1729263050000|2024-10-18 14:50:50|18693.9|18681.9|18691.4|18679.4|18693.9|18681.9|18691.4|18679.4|8
1729263070000|2024-10-18 14:51:10|18692.3|18680.3|18688.9|18676.9|18692.3|18680.3|18688.9|18676.9|2
1729263080000|2024-10-18 14:51:20|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|0
1729263090000|2024-10-18 14:51:30|18688.9|18676.9|18688.6|18676.6|18688.9|18676.9|18688.6|18676.6|1
1729263100000|2024-10-18 14:51:40|18687.3|18675.3|18688.9|18676.9|18688.9|18676.9|18687.3|18675.3|3
1729263110000|2024-10-18 14:51:50|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|1
1729263120000|2024-10-18 14:52:00|18689.3|18677.3|18689.3|18677.3|18689.3|18677.3|18689.3|18677.3|8
1729263130000|2024-10-18 14:52:10|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|3
1729263150000|2024-10-18 14:52:30|18689.7|18677.7|18689.3|18677.3|18689.7|18677.7|18689.3|18677.3|1
1729263160000|2024-10-18 14:52:40|18689.7|18677.7|18690.6|18678.6|18690.6|18678.6|18689.7|18677.7|11
1729263170000|2024-10-18 14:52:50|18690.9|18678.9|18691.3|18679.3|18691.3|18679.3|18690.9|18678.9|3
1729263180000|2024-10-18 14:53:00|18690.9|18678.9|18690.9|18678.9|18691.3|18679.3|18690.9|18678.9|1
1729263190000|2024-10-18 14:53:10|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|0
1729263200000|2024-10-18 14:53:20|18693.1|18681.1|18695.6|18683.6|18696.4|18684.4|18693.1|18681.1|13
1729263210000|2024-10-18 14:53:30|18696.4|18684.4|18695.6|18683.6|18696.4|18684.4|18695.6|18683.6|1
1729263220000|2024-10-18 14:53:40|18696.4|18684.4|18692.2|18680.2|18696.4|18684.4|18692.2|18680.2|5
1729263230000|2024-10-18 14:53:50|18693.1|18681.1|18691.3|18679.3|18693.4|18681.4|18691.3|18679.3|1
1729263240000|2024-10-18 14:54:00|18690.9|18678.9|18691.3|18679.3|18691.3|18679.3|18690|18678|1
1729263250000|2024-10-18 14:54:10|18690.9|18678.9|18690.6|18678.6|18690.9|18678.9|18690.6|18678.6|0
1729263260000|2024-10-18 14:54:20|18689.7|18677.7|18692.2|18680.2|18692.2|18680.2|18689.7|18677.7|1
1729263270000|2024-10-18 14:54:30|18694.3|18682.3|18694.7|18682.7|18694.7|18682.7|18693.1|18681.1|6
1729263280000|2024-10-18 14:54:40|||||||||1
1729263290000|2024-10-18 14:54:50|18695.9|18683.9|18695.9|18683.9|18695.9|18683.9|18695.9|18683.9|2
1729263300000|2024-10-18 14:55:00|18696.8|18684.8|18701.4|18689.4|18705.6|18693.6|18695|18683|32
1729263310000|2024-10-18 14:55:10|18702.3|18690.3|18701.8|18689.8|18702.3|18690.3|18701.4|18689.4|0
1729263320000|2024-10-18 14:55:20|18701.4|18689.4|18701.1|18689.1|18701.4|18689.4|18701.1|18689.1|0
1729263330000|2024-10-18 14:55:30|18701.4|18689.4|18701.4|18689.4|18702.3|18690.3|18701.4|18689.4|3
1729263350000|2024-10-18 14:55:50|18698.9|18686.9|18695.9|18683.9|18698.9|18686.9|18695.6|18683.6|12
1729263360000|2024-10-18 14:56:00|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|18694.7|18682.7|2
1729263370000|2024-10-18 14:56:10|18696.8|18684.8|18696.8|18684.8|18696.8|18684.8|18696.8|18684.8|3
1729263400000|2024-10-18 14:56:40|18697.7|18685.7|18700.6|18688.6|18700.6|18688.6|18697.7|18685.7|1
1729263410000|2024-10-18 14:56:50|18699.8|18687.8|18700.2|18688.2|18700.2|18688.2|18699.8|18687.8|0
1729263430000|2024-10-18 14:57:10|18700.6|18688.6|18700.6|18688.6|18700.6|18688.6|18700.6|18688.6|0
1729263440000|2024-10-18 14:57:20|18701.5|18689.5|18699|18687|18701.5|18689.5|18699|18687|5
1729263450000|2024-10-18 14:57:30|18699.7|18687.7|18699|18687|18699.7|18687.7|18699|18687|3
1729263460000|2024-10-18 14:57:40|18698.1|18686.1|18699.7|18687.7|18699.7|18687.7|18698.1|18686.1|1
1729263470000|2024-10-18 14:57:50|18700|18688|18702.7|18690.7|18702.7|18690.7|18700|18688|6
1729263480000|2024-10-18 14:58:00|18703.1|18691.1|18698.4|18686.4|18703.1|18691.1|18698.4|18686.4|5
1729263490000|2024-10-18 14:58:10|18698.1|18686.1|18698.4|18686.4|18698.4|18686.4|18698.1|18686.1|0
1729263500000|2024-10-18 14:58:20|18697.5|18685.5|18698.4|18686.4|18699.3|18687.3|18697.5|18685.5|7
1729263510000|2024-10-18 14:58:30|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|11
1729263520000|2024-10-18 14:58:40|18697.9|18685.9|18698.8|18686.8|18698.8|18686.8|18697.9|18685.9|2
1729263540000|2024-10-18 14:59:00|18699.1|18687.1|18702.9|18690.9|18704.1|18692.1|18698.8|18686.8|3
1729263550000|2024-10-18 14:59:10|18703.8|18691.8|18702.9|18690.9|18703.8|18691.8|18702.9|18690.9|3
1729263560000|2024-10-18 14:59:20|18703.8|18691.8|18702.5|18690.5|18703.8|18691.8|18702.5|18690.5|3
1729263580000|2024-10-18 14:59:40|||||||||1
1729263590000|2024-10-18 14:59:50|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|3
1729263600000|2024-10-18 15:00:00|18703.3|18691.3|18705.9|18693.9|18705.9|18693.9|18703.3|18691.3|9
1729263610000|2024-10-18 15:00:10|18705|18693|18705|18693|18705|18693|18705|18693|3
1729263620000|2024-10-18 15:00:20|18702.9|18690.9|18702.9|18690.9|18705|18693|18700.4|18688.4|13
1729263630000|2024-10-18 15:00:30|18705|18693|18703.8|18691.8|18705|18693|18703.8|18691.8|33
1729263640000|2024-10-18 15:00:40|18704.1|18692.1|18707.5|18695.5|18707.5|18695.5|18704.1|18692.1|10
1729263650000|2024-10-18 15:00:50|18701.3|18689.3|18701.3|18689.3|18701.3|18689.3|18700.4|18688.4|57
1729263660000|2024-10-18 15:01:00|18700|18688|18703.1|18691.1|18703.4|18691.4|18700|18688|6
1729263670000|2024-10-18 15:01:10|18704|18692|18705.4|18693.4|18707.2|18695.2|18704|18692|6
1729263680000|2024-10-18 15:01:20|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|3
1729263690000|2024-10-18 15:01:30|18703.8|18691.8|18704.7|18692.7|18704.7|18692.7|18703.8|18691.8|8
1729263700000|2024-10-18 15:01:40|18705.6|18693.6|18700.4|18688.4|18706.8|18694.8|18700.4|18688.4|30
1729263710000|2024-10-18 15:01:50|||||||||4
1729263720000|2024-10-18 15:02:00|||||||||1
1729263730000|2024-10-18 15:02:10|18701.7|18689.7|18699.2|18687.2|18701.7|18689.7|18699.2|18687.2|20
1729263740000|2024-10-18 15:02:20|18699.5|18687.5|18700.4|18688.4|18700.4|18688.4|18699.5|18687.5|0
1729263750000|2024-10-18 15:02:30|||||||||2
1729263760000|2024-10-18 15:02:40|18701.7|18689.7|18701.3|18689.3|18701.7|18689.7|18701.3|18689.3|2
1729263770000|2024-10-18 15:02:50|18700.4|18688.4|18697|18685|18700.4|18688.4|18695.4|18683.4|7
1729263780000|2024-10-18 15:03:00|18696.3|18684.3|18695.4|18683.4|18697|18685|18695.4|18683.4|2
1729263790000|2024-10-18 15:03:10|18697|18685|18697|18685|18697|18685|18697|18685|12
1729263800000|2024-10-18 15:03:20|18697.9|18685.9|18692.9|18680.9|18697.9|18685.9|18692.9|18680.9|8
1729263810000|2024-10-18 15:03:30|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|0
1729263830000|2024-10-18 15:03:50|18695|18683|18694.5|18682.5|18695.4|18683.4|18692.9|18680.9|5
1729263840000|2024-10-18 15:04:00|18695.4|18683.4|18696.7|18684.7|18696.7|18684.7|18695.4|18683.4|0
1729263850000|2024-10-18 15:04:10|18696.3|18684.3|18696.7|18684.7|18696.7|18684.7|18696.3|18684.3|0
1729263860000|2024-10-18 15:04:20|18696.3|18684.3|18695.4|18683.4|18696.7|18684.7|18695.4|18683.4|1
1729263880000|2024-10-18 15:04:40|18692.5|18680.5|18694.2|18682.2|18695|18683|18692.5|18680.5|7
1729263890000|2024-10-18 15:04:50|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|18692.9|18680.9|11
1729263900000|2024-10-18 15:05:00|18694.2|18682.2|18698.1|18686.1|18698.1|18686.1|18694.2|18682.2|8
1729263910000|2024-10-18 15:05:10|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18697.2|18685.2|3
1729263920000|2024-10-18 15:05:20|18698.1|18686.1|18697.5|18685.5|18698.8|18686.8|18697.2|18685.2|2
1729263930000|2024-10-18 15:05:30|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|1
1729263940000|2024-10-18 15:05:40|18697.2|18685.2|18698.4|18686.4|18698.4|18686.4|18697.2|18685.2|4
1729263950000|2024-10-18 15:05:50|18699.3|18687.3|18700.6|18688.6|18700.6|18688.6|18699.3|18687.3|1
1729263960000|2024-10-18 15:06:00|18699.7|18687.7|18700|18688|18700|18688|18699.7|18687.7|0
1729263990000|2024-10-18 15:06:30|18699.3|18687.3|18702.2|18690.2|18702.2|18690.2|18699.3|18687.3|6
1729264000000|2024-10-18 15:06:40|18704.7|18692.7|18704.8|18692.8|18705.2|18693.2|18704|18692|5
1729264010000|2024-10-18 15:06:50|18704|18692|18704|18692|18704.8|18692.8|18704|18692|3
1729264020000|2024-10-18 15:07:00|18704.3|18692.3|18705.6|18693.6|18706.5|18694.5|18704.3|18692.3|1
1729264040000|2024-10-18 15:07:20|18705.2|18693.2|18704.8|18692.8|18705.7|18693.7|18704|18692|7
1729264050000|2024-10-18 15:07:30|18704|18692|18705.2|18693.2|18705.6|18693.6|18704|18692|3
1729264060000|2024-10-18 15:07:40|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|0
1729264070000|2024-10-18 15:07:50|18705.6|18693.6|18704|18692|18705.6|18693.6|18704|18692|1
1729264080000|2024-10-18 15:08:00|18701.8|18689.8|18701.3|18689.3|18701.8|18689.8|18698.4|18686.4|6
1729264090000|2024-10-18 15:08:10|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|18700.9|18688.9|0
1729264100000|2024-10-18 15:08:20|18703.1|18691.1|18702.2|18690.2|18703.1|18691.1|18702.2|18690.2|0
1729264110000|2024-10-18 15:08:30|18697.2|18685.2|18697.2|18685.2|18697.2|18685.2|18696.3|18684.3|3
1729264120000|2024-10-18 15:08:40|18696.3|18684.3|18696.3|18684.3|18696.3|18684.3|18696.3|18684.3|0
1729264130000|2024-10-18 15:08:50|18697.2|18685.2|18696.3|18684.3|18697.2|18685.2|18696.3|18684.3|1
1729264140000|2024-10-18 15:09:00|18695.9|18683.9|18693.8|18681.8|18695.9|18683.9|18693.8|18681.8|0
1729264150000|2024-10-18 15:09:10|18693.1|18681.1|18693.4|18681.4|18693.4|18681.4|18693.1|18681.1|0
1729264160000|2024-10-18 15:09:20|18693.8|18681.8|18696.3|18684.3|18696.8|18684.8|18693.8|18681.8|4
1729264170000|2024-10-18 15:09:30|18695.6|18683.6|18696.3|18684.3|18696.3|18684.3|18694.7|18682.7|3
1729264180000|2024-10-18 15:09:40|18695.4|18683.4|18693.8|18681.8|18695.4|18683.4|18693.8|18681.8|0
1729264190000|2024-10-18 15:09:50|18692.5|18680.5|18692.2|18680.2|18693.8|18681.8|18692.2|18680.2|2
1729264200000|2024-10-18 15:10:00|18693.1|18681.1|18694.7|18682.7|18697.2|18685.2|18693.1|18681.1|5
1729264220000|2024-10-18 15:10:20|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|18694.7|18682.7|8
1729264230000|2024-10-18 15:10:30|18694.7|18682.7|18694.7|18682.7|18694.7|18682.7|18694.7|18682.7|0
1729264260000|2024-10-18 15:11:00|18694.3|18682.3|18694.7|18682.7|18694.7|18682.7|18694.3|18682.3|1
1729264280000|2024-10-18 15:11:20|18693.3|18681.3|18695.4|18683.4|18695.4|18683.4|18692.9|18680.9|9
1729264290000|2024-10-18 15:11:30|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|18695.8|18683.8|8
1729264300000|2024-10-18 15:11:40|18694.5|18682.5|18695.8|18683.8|18697|18685|18694.2|18682.2|6
1729264310000|2024-10-18 15:11:50|||||||||1
1729264320000|2024-10-18 15:12:00|||||||||1
1729264330000|2024-10-18 15:12:10|18697|18685|18699.2|18687.2|18699.2|18687.2|18697|18685|4
1729264340000|2024-10-18 15:12:20|18699.5|18687.5|18699.5|18687.5|18699.5|18687.5|18699.5|18687.5|0
1729264350000|2024-10-18 15:12:30|18700.4|18688.4|18700.8|18688.8|18700.8|18688.8|18700.4|18688.4|6
1729264360000|2024-10-18 15:12:40|18702|18690|18707.2|18695.2|18707.2|18695.2|18702|18690|13
1729264370000|2024-10-18 15:12:50|18704.5|18692.5|18704.5|18692.5|18704.5|18692.5|18703.6|18691.6|8
1729264380000|2024-10-18 15:13:00|18704.2|18692.2|18702.5|18690.5|18704.2|18692.2|18702.5|18690.5|6
1729264390000|2024-10-18 15:13:10|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|0
1729264400000|2024-10-18 15:13:20|18702.6|18690.6|18704.7|18692.7|18704.7|18692.7|18702.6|18690.6|5
1729264410000|2024-10-18 15:13:30|||||||||8
1729264440000|2024-10-18 15:14:00|18703.8|18691.8|18700.8|18688.8|18703.8|18691.8|18700.8|18688.8|4
1729264450000|2024-10-18 15:14:10|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|1
1729264460000|2024-10-18 15:14:20|18700.8|18688.8|18698.8|18686.8|18700.8|18688.8|18698.8|18686.8|0
1729264470000|2024-10-18 15:14:30|18699.2|18687.2|18700.4|18688.4|18700.4|18688.4|18698.8|18686.8|3
1729264480000|2024-10-18 15:14:40|18699.5|18687.5|18698.8|18686.8|18700.4|18688.4|18698.8|18686.8|0
1729264490000|2024-10-18 15:14:50|18697.9|18685.9|18697.9|18685.9|18697.9|18685.9|18697.9|18685.9|2
1729264500000|2024-10-18 15:15:00|18699.2|18687.2|18701.3|18689.3|18701.3|18689.3|18699.2|18687.2|4
1729264520000|2024-10-18 15:15:20|18702.6|18690.6|18705.4|18693.4|18705.4|18693.4|18701.3|18689.3|9
1729264530000|2024-10-18 15:15:30|18703.8|18691.8|18702.9|18690.9|18703.8|18691.8|18702.9|18690.9|2
1729264550000|2024-10-18 15:15:50|18700.8|18688.8|18699.5|18687.5|18700.8|18688.8|18698.8|18686.8|11
1729264560000|2024-10-18 15:16:00|18699.2|18687.2|18699.5|18687.5|18700.4|18688.4|18699.2|18687.2|2
1729264570000|2024-10-18 15:16:10|18700.4|18688.4|18699.5|18687.5|18700.4|18688.4|18699.5|18687.5|2
1729264580000|2024-10-18 15:16:20|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|1
1729264610000|2024-10-18 15:16:50|||||||||5
1729264640000|2024-10-18 15:17:20|18701.3|18689.3|18700.1|18688.1|18702.2|18690.2|18700.1|18688.1|10
1729264650000|2024-10-18 15:17:30|18698.8|18686.8|18699.7|18687.7|18699.7|18687.7|18698.8|18686.8|1
1729264660000|2024-10-18 15:17:40|18700.9|18688.9|18700.1|18688.1|18700.9|18688.9|18700.1|18688.1|3
1729264680000|2024-10-18 15:18:00|18699.7|18687.7|18698.4|18686.4|18699.7|18687.7|18698.4|18686.4|6
1729264700000|2024-10-18 15:18:20|18700.6|18688.6|18699.7|18687.7|18702.4|18690.4|18699.7|18687.7|18
1729264710000|2024-10-18 15:18:30|18701.5|18689.5|18706.5|18694.5|18706.5|18694.5|18701.5|18689.5|20
1729264720000|2024-10-18 15:18:40|18705.6|18693.6|18705.6|18693.6|18705.6|18693.6|18705.2|18693.2|0
1729264730000|2024-10-18 15:18:50|18706.5|18694.5|18708.2|18696.2|18708.6|18696.6|18706.5|18694.5|6
1729264740000|2024-10-18 15:19:00|18709.9|18697.9|18709.9|18697.9|18711.1|18699.1|18709|18697|26
1729264750000|2024-10-18 15:19:10|18709|18697|18709|18697|18709|18697|18709|18697|1
1729264760000|2024-10-18 15:19:20|18709.9|18697.9|18709.3|18697.3|18710.2|18698.2|18709|18697|4
1729264770000|2024-10-18 15:19:30|18709|18697|18712.4|18700.4|18712.4|18700.4|18709|18697|10
1729264780000|2024-10-18 15:19:40|18712.7|18700.7|18712.7|18700.7|18713.6|18701.6|18711.8|18699.8|3
1729264790000|2024-10-18 15:19:50|18713.1|18701.1|18714|18702|18714|18702|18711.5|18699.5|3
1729264800000|2024-10-18 15:20:00|18713.6|18701.6|18724|18712|18724|18712|18713.6|18701.6|73
1729264810000|2024-10-18 15:20:10|18726.1|18714.1|18733.2|18721.2|18733.2|18721.2|18726.1|18714.1|41
1729264820000|2024-10-18 15:20:20|18731.1|18719.1|18729.9|18717.9|18731.1|18719.1|18729.9|18717.9|12
1729264830000|2024-10-18 15:20:30|18728.6|18716.6|18728.3|18716.3|18730.4|18718.4|18728.2|18716.2|15
1729264840000|2024-10-18 15:20:40|18726.6|18714.6|18726.6|18714.6|18727.9|18715.9|18726.6|18714.6|7
1729264850000|2024-10-18 15:20:50|18723.6|18711.6|18724.5|18712.5|18724.5|18712.5|18723.6|18711.6|15
1729264860000|2024-10-18 15:21:00|18727.2|18715.2|18728.3|18716.3|18728.3|18716.3|18727.2|18715.2|1
1729264870000|2024-10-18 15:21:10|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|18725.8|18713.8|2
1729264880000|2024-10-18 15:21:20|18727.5|18715.5|18726.6|18714.6|18727.5|18715.5|18726.6|18714.6|0
1729264890000|2024-10-18 15:21:30|18727|18715|18726.6|18714.6|18727|18715|18725.8|18713.8|2
1729264900000|2024-10-18 15:21:40|18725.4|18713.4|18727|18715|18727.9|18715.9|18725.4|18713.4|5
1729264910000|2024-10-18 15:21:50|18727.9|18715.9|18732|18720|18732|18720|18727|18715|6
1729264920000|2024-10-18 15:22:00|18731.1|18719.1|18730.2|18718.2|18731.5|18719.5|18730.2|18718.2|3
1729264930000|2024-10-18 15:22:10|18730.6|18718.6|18729|18717|18731.5|18719.5|18729|18717|3
1729264940000|2024-10-18 15:22:20|18727.2|18715.2|18724.7|18712.7|18727.2|18715.2|18724.7|18712.7|5
1729264950000|2024-10-18 15:22:30|18724.3|18712.3|18724.7|18712.7|18724.7|18712.7|18724.3|18712.3|0
1729264960000|2024-10-18 15:22:40|18724.3|18712.3|18717.2|18705.2|18724.3|18712.3|18717.2|18705.2|20
1729264970000|2024-10-18 15:22:50|18716.8|18704.8|18717.2|18705.2|18717.2|18705.2|18716.8|18704.8|8
1729264980000|2024-10-18 15:23:00|18716.8|18704.8|18716.5|18704.5|18716.8|18704.8|18716.5|18704.5|3
1729265010000|2024-10-18 15:23:30|||||||||2
1729265020000|2024-10-18 15:23:40|||||||||1
1729265030000|2024-10-18 15:23:50|18716.8|18704.8|18717.4|18705.4|18719|18707|18716.8|18704.8|1
1729265040000|2024-10-18 15:24:00|18716.5|18704.5|18716.5|18704.5|18717.4|18705.4|18716.5|18704.5|2
1729265060000|2024-10-18 15:24:20|18716.8|18704.8|18711.3|18699.3|18716.8|18704.8|18711.3|18699.3|11
1729265070000|2024-10-18 15:24:30|||||||||1
1729265080000|2024-10-18 15:24:40|18710.1|18698.1|18709.7|18697.7|18710.1|18698.1|18709.7|18697.7|0
1729265090000|2024-10-18 15:24:50|18707.6|18695.6|18706.3|18694.3|18707.6|18695.6|18706.3|18694.3|9
1729265100000|2024-10-18 15:25:00|18707.2|18695.2|18707.6|18695.6|18707.9|18695.9|18707.2|18695.2|11
1729265110000|2024-10-18 15:25:10|18706.8|18694.8|18706.8|18694.8|18706.8|18694.8|18706.8|18694.8|0
1729265120000|2024-10-18 15:25:20|||||||||2
1729265130000|2024-10-18 15:25:30|18705.1|18693.1|18703.8|18691.8|18705.1|18693.1|18702.9|18690.9|6
1729265140000|2024-10-18 15:25:40|||||||||4
1729265150000|2024-10-18 15:25:50|18704.7|18692.7|18703.5|18691.5|18704.7|18692.7|18703.1|18691.1|0
1729265160000|2024-10-18 15:26:00|18701.8|18689.8|18707.2|18695.2|18707.2|18695.2|18701.8|18689.8|12
1729265170000|2024-10-18 15:26:10|||||||||1
1729265180000|2024-10-18 15:26:20|||||||||1
1729265190000|2024-10-18 15:26:30|18706.8|18694.8|18705.1|18693.1|18706.8|18694.8|18705.1|18693.1|3
1729265200000|2024-10-18 15:26:40|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|1
1729265210000|2024-10-18 15:26:50|18707.2|18695.2|18703.8|18691.8|18707.2|18695.2|18703.8|18691.8|13
1729265220000|2024-10-18 15:27:00|18706|18694|18706.3|18694.3|18706.3|18694.3|18706|18694|10
1729265230000|2024-10-18 15:27:10|18706|18694|18706.8|18694.8|18706.8|18694.8|18705.1|18693.1|7
1729265240000|2024-10-18 15:27:20|18707.2|18695.2|18705.1|18693.1|18707.2|18695.2|18705.1|18693.1|2
1729265260000|2024-10-18 15:27:40|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|0
1729265270000|2024-10-18 15:27:50|18703.8|18691.8|18702.6|18690.6|18703.8|18691.8|18702.2|18690.2|5
1729265280000|2024-10-18 15:28:00|18702.2|18690.2|18697.9|18685.9|18702.2|18690.2|18697.9|18685.9|6
1729265290000|2024-10-18 15:28:10|18697.6|18685.6|18697.9|18685.9|18697.9|18685.9|18697.6|18685.6|0
1729265300000|2024-10-18 15:28:20|||||||||2
1729265310000|2024-10-18 15:28:30|18698.8|18686.8|18700.1|18688.1|18702.2|18690.2|18698.8|18686.8|16
1729265320000|2024-10-18 15:28:40|18701|18689|18702.2|18690.2|18702.2|18690.2|18701|18689|1
1729265340000|2024-10-18 15:29:00|||||||||1
1729265350000|2024-10-18 15:29:10|18702.6|18690.6|18700.1|18688.1|18702.6|18690.6|18700.1|18688.1|3
1729265360000|2024-10-18 15:29:20|18700.4|18688.4|18700.1|18688.1|18700.4|18688.4|18700.1|18688.1|1
1729265370000|2024-10-18 15:29:30|18699.7|18687.7|18699.7|18687.7|18699.7|18687.7|18699.7|18687.7|1
1729265380000|2024-10-18 15:29:40|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|4
1729265390000|2024-10-18 15:29:50|18699.7|18687.7|18699.7|18687.7|18699.7|18687.7|18699.7|18687.7|3
1729265400000|2024-10-18 15:30:00|18701.3|18689.3|18700.4|18688.4|18701.3|18689.3|18700.4|18688.4|6
1729265460000|2024-10-18 15:31:00|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|18702.6|18690.6|3
1729265480000|2024-10-18 15:31:20|18702.2|18690.2|18702.6|18690.6|18702.6|18690.6|18702.2|18690.2|1
1729265490000|2024-10-18 15:31:30|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|2
1729265500000|2024-10-18 15:31:40|18700.4|18688.4|18701.3|18689.3|18701.7|18689.7|18700.4|18688.4|6
1729265510000|2024-10-18 15:31:50|18701.7|18689.7|18702.9|18690.9|18702.9|18690.9|18701.7|18689.7|1
1729265520000|2024-10-18 15:32:00|||||||||3
1729265530000|2024-10-18 15:32:10|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|2
1729265540000|2024-10-18 15:32:20|||||||||1
1729265560000|2024-10-18 15:32:40|||||||||2
1729265580000|2024-10-18 15:33:00|18704.5|18692.5|18703.3|18691.3|18704.5|18692.5|18702.9|18690.9|2
1729265590000|2024-10-18 15:33:10|18704.2|18692.2|18702.9|18690.9|18704.2|18692.2|18702.9|18690.9|1
1729265600000|2024-10-18 15:33:20|18703.3|18691.3|18704.5|18692.5|18705.4|18693.4|18703.3|18691.3|6
1729265610000|2024-10-18 15:33:30|18703.3|18691.3|18702.9|18690.9|18704.2|18692.2|18702.9|18690.9|1
1729265630000|2024-10-18 15:33:50|18700.8|18688.8|18699.2|18687.2|18700.8|18688.8|18699.2|18687.2|2
1729265640000|2024-10-18 15:34:00|18699.5|18687.5|18700.8|18688.8|18700.8|18688.8|18699.2|18687.2|0
1729265650000|2024-10-18 15:34:10|18699.5|18687.5|18697.4|18685.4|18700.4|18688.4|18695.8|18683.8|20
1729265660000|2024-10-18 15:34:20|18696.5|18684.5|18698.7|18686.7|18698.7|18686.7|18696.5|18684.5|4
1729265670000|2024-10-18 15:34:30|18697|18685|18694.9|18682.9|18697|18685|18694.9|18682.9|6
1729265680000|2024-10-18 15:34:40|||||||||3
1729265700000|2024-10-18 15:35:00|18696.2|18684.2|18697|18685|18697|18685|18694.9|18682.9|7
1729265720000|2024-10-18 15:35:20|18697.9|18685.9|18702|18690|18702|18690|18697.9|18685.9|6
1729265730000|2024-10-18 15:35:30|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|0
1729265740000|2024-10-18 15:35:40|18702|18690|18705.4|18693.4|18705.4|18693.4|18702|18690|9
1729265760000|2024-10-18 15:36:00|||||||||1
1729265770000|2024-10-18 15:36:10|18704.2|18692.2|18702|18690|18704.2|18692.2|18700.8|18688.8|3
1729265800000|2024-10-18 15:36:40|18702.9|18690.9|18705.4|18693.4|18705.4|18693.4|18702.9|18690.9|8
1729265810000|2024-10-18 15:36:50|18707|18695|18706.7|18694.7|18707|18695|18706.2|18694.2|2
1729265830000|2024-10-18 15:37:10|18705.8|18693.8|18705.8|18693.8|18707.6|18695.6|18705.8|18693.8|10
1729265840000|2024-10-18 15:37:20|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|0
1729265850000|2024-10-18 15:37:30|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702|18690|1
1729265860000|2024-10-18 15:37:40|18702.4|18690.4|18701.2|18689.2|18702.4|18690.4|18701.2|18689.2|19
1729265870000|2024-10-18 15:37:50|18701.5|18689.5|18703.7|18691.7|18703.7|18691.7|18701.5|18689.5|3
1729265880000|2024-10-18 15:38:00|18702.8|18690.8|18702|18690|18702.8|18690.8|18701.2|18689.2|8
1729265890000|2024-10-18 15:38:10|18703.3|18691.3|18703.3|18691.3|18703.3|18691.3|18702.4|18690.4|0
1729265900000|2024-10-18 15:38:20|18704.5|18692.5|18706.2|18694.2|18706.2|18694.2|18704.5|18692.5|1
1729265930000|2024-10-18 15:38:50|18707|18695|18704|18692|18707|18695|18704|18692|4
1729265950000|2024-10-18 15:39:10|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|18703.7|18691.7|0
1729265980000|2024-10-18 15:39:40|18704|18692|18705.8|18693.8|18705.8|18693.8|18704|18692|6
1729265990000|2024-10-18 15:39:50|18706.2|18694.2|18706.2|18694.2|18707|18695|18706.2|18694.2|0
1729266000000|2024-10-18 15:40:00|18708.7|18696.7|18708.7|18696.7|18709|18697|18707.4|18695.4|6
1729266010000|2024-10-18 15:40:10|||||||||13
1729266020000|2024-10-18 15:40:20|18709.6|18697.6|18709.9|18697.9|18709.9|18697.9|18709.6|18697.6|1
1729266030000|2024-10-18 15:40:30|18709|18697|18708.7|18696.7|18709|18697|18708.3|18696.3|12
1729266040000|2024-10-18 15:40:40|18708.3|18696.3|18708.3|18696.3|18708.3|18696.3|18708.3|18696.3|0
1729266060000|2024-10-18 15:41:00|18707.9|18695.9|18708.3|18696.3|18708.3|18696.3|18707.9|18695.9|4
1729266080000|2024-10-18 15:41:20|18707.9|18695.9|18707.6|18695.6|18707.9|18695.9|18706.9|18694.9|1
1729266090000|2024-10-18 15:41:30|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|0
1729266100000|2024-10-18 15:41:40|||||||||1
1729266110000|2024-10-18 15:41:50|18707.6|18695.6|18707.6|18695.6|18707.6|18695.6|18707.6|18695.6|3
1729266120000|2024-10-18 15:42:00|18703.3|18691.3|18702.9|18690.9|18704.2|18692.2|18702.9|18690.9|6
1729266130000|2024-10-18 15:42:10|18702.6|18690.6|18702.9|18690.9|18702.9|18690.9|18702.6|18690.6|0
1729266140000|2024-10-18 15:42:20|18702.6|18690.6|18702.9|18690.9|18702.9|18690.9|18702.6|18690.6|0
1729266150000|2024-10-18 15:42:30|18703.8|18691.8|18703.8|18691.8|18704.2|18692.2|18703.8|18691.8|9
1729266160000|2024-10-18 15:42:40|18702.9|18690.9|18703.8|18691.8|18703.8|18691.8|18702.9|18690.9|2
1729266170000|2024-10-18 15:42:50|||||||||2
1729266180000|2024-10-18 15:43:00|18704.2|18692.2|18706.3|18694.3|18706.3|18694.3|18704.2|18692.2|0
1729266190000|2024-10-18 15:43:10|18705.4|18693.4|18706.3|18694.3|18706.3|18694.3|18705.4|18693.4|1
1729266200000|2024-10-18 15:43:20|18707.6|18695.6|18706.3|18694.3|18707.9|18695.9|18706.3|18694.3|2
1729266210000|2024-10-18 15:43:30|18707.2|18695.2|18707.9|18695.9|18707.9|18695.9|18707.2|18695.2|2
1729266220000|2024-10-18 15:43:40|18707.6|18695.6|18707.6|18695.6|18707.9|18695.9|18707.6|18695.6|1
1729266230000|2024-10-18 15:43:50|18707.9|18695.9|18713.8|18701.8|18713.8|18701.8|18707.9|18695.9|25
1729266240000|2024-10-18 15:44:00|18712.9|18700.9|18717.2|18705.2|18717.2|18705.2|18712.9|18700.9|6
1729266250000|2024-10-18 15:44:10|18717.6|18705.6|18717.6|18705.6|18717.6|18705.6|18717.6|18705.6|20
1729266260000|2024-10-18 15:44:20|18716.3|18704.3|18715.1|18703.1|18716.3|18704.3|18715.1|18703.1|2
1729266270000|2024-10-18 15:44:30|||||||||1
1729266290000|2024-10-18 15:44:50|18715.4|18703.4|18715.1|18703.1|18715.4|18703.4|18715.1|18703.1|0
1729266300000|2024-10-18 15:45:00|18715.4|18703.4|18715.1|18703.1|18715.4|18703.4|18715.1|18703.1|0
1729266320000|2024-10-18 15:45:20|||||||||1
1729266350000|2024-10-18 15:45:50|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|7
1729266360000|2024-10-18 15:46:00|18712.9|18700.9|18713.8|18701.8|18713.8|18701.8|18712.9|18700.9|3
1729266370000|2024-10-18 15:46:10|18715.1|18703.1|18717.6|18705.6|18717.6|18705.6|18714.2|18702.2|4
1729266380000|2024-10-18 15:46:20|||||||||1
1729266390000|2024-10-18 15:46:30|||||||||7
1729266400000|2024-10-18 15:46:40|18716.9|18704.9|18719.4|18707.4|18719.4|18707.4|18716.9|18704.9|3
1729266420000|2024-10-18 15:47:00|18717.7|18705.7|18718.1|18706.1|18718.1|18706.1|18717.2|18705.2|5
1729266430000|2024-10-18 15:47:10|18717.2|18705.2|18716.9|18704.9|18717.2|18705.2|18716.9|18704.9|4
1729266450000|2024-10-18 15:47:30|18713.1|18701.1|18713.1|18701.1|18714|18702|18713.1|18701.1|7
1729266460000|2024-10-18 15:47:40|18714.7|18702.7|18714.7|18702.7|18714.7|18702.7|18714.4|18702.4|3
1729266480000|2024-10-18 15:48:00|18717.2|18705.2|18716.9|18704.9|18719.4|18707.4|18716.9|18704.9|5
1729266490000|2024-10-18 15:48:10|18717.7|18705.7|18718.1|18706.1|18718.1|18706.1|18717.7|18705.7|1
1729266500000|2024-10-18 15:48:20|18717.2|18705.2|18718.1|18706.1|18718.1|18706.1|18716.9|18704.9|3
1729266510000|2024-10-18 15:48:30|||||||||1
1729266520000|2024-10-18 15:48:40|18719|18707|18718.1|18706.1|18719.4|18707.4|18718.1|18706.1|0
1729266530000|2024-10-18 15:48:50|18718.5|18706.5|18719.4|18707.4|18719.4|18707.4|18718.5|18706.5|1
1729266550000|2024-10-18 15:49:10|18718.5|18706.5|18719.4|18707.4|18719.4|18707.4|18718.1|18706.1|0
1729266560000|2024-10-18 15:49:20|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|6
1729266570000|2024-10-18 15:49:30|18725.6|18713.6|18726.9|18714.9|18727.2|18715.2|18725.6|18713.6|11
1729266580000|2024-10-18 15:49:40|18726|18714|18726|18714|18726|18714|18726|18714|1
1729266590000|2024-10-18 15:49:50|||||||||2
1729266600000|2024-10-18 15:50:00|18726.9|18714.9|18726.3|18714.3|18726.9|18714.9|18726|18714|0
1729266610000|2024-10-18 15:50:10|18726|18714|18726.3|18714.3|18726.3|18714.3|18726|18714|0
1729266620000|2024-10-18 15:50:20|18726|18714|18726|18714|18726|18714|18726|18714|0
1729266630000|2024-10-18 15:50:30|18726.3|18714.3|18725.6|18713.6|18726.3|18714.3|18724.7|18712.7|2
1729266640000|2024-10-18 15:50:40|18726.5|18714.5|18726.9|18714.9|18726.9|18714.9|18726.5|18714.5|0
1729266650000|2024-10-18 15:50:50|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|0
1729266660000|2024-10-18 15:51:00|18725.6|18713.6|18725.6|18713.6|18725.6|18713.6|18724.7|18712.7|3
1729266670000|2024-10-18 15:51:10|18726.3|18714.3|18724.7|18712.7|18726.3|18714.3|18724.7|18712.7|0
1729266680000|2024-10-18 15:51:20|18725.6|18713.6|18725.6|18713.6|18725.6|18713.6|18725.6|18713.6|3
1729266700000|2024-10-18 15:51:40|18724.7|18712.7|18725.6|18713.6|18726.9|18714.9|18724.7|18712.7|4
1729266710000|2024-10-18 15:51:50|18726.9|18714.9|18725.6|18713.6|18726.9|18714.9|18725.6|18713.6|2
1729266720000|2024-10-18 15:52:00|18726|18714|18722.2|18710.2|18726|18714|18722.2|18710.2|6
1729266730000|2024-10-18 15:52:10|18721.9|18709.9|18719.7|18707.7|18722.2|18710.2|18719.7|18707.7|2
1729266740000|2024-10-18 15:52:20|18718.1|18706.1|18721|18709|18721.9|18709.9|18718.1|18706.1|11
1729266750000|2024-10-18 15:52:30|18721.9|18709.9|18722.2|18710.2|18722.2|18710.2|18721.9|18709.9|0
1729266760000|2024-10-18 15:52:40|18721.9|18709.9|18719.7|18707.7|18721.9|18709.9|18719.7|18707.7|4
1729266770000|2024-10-18 15:52:50|18721|18709|18720.6|18708.6|18721|18709|18720.6|18708.6|5
1729266780000|2024-10-18 15:53:00|18719.7|18707.7|18717.2|18705.2|18719.7|18707.7|18717.2|18705.2|5
1729266790000|2024-10-18 15:53:10|18718.5|18706.5|18719.7|18707.7|18720.6|18708.6|18718.1|18706.1|4
1729266800000|2024-10-18 15:53:20|18718.8|18706.8|18721.9|18709.9|18721.9|18709.9|18718.1|18706.1|10
1729266810000|2024-10-18 15:53:30|18722.2|18710.2|18724|18712|18724.4|18712.4|18722.2|18710.2|9
1729266820000|2024-10-18 15:53:40|||||||||2
1729266830000|2024-10-18 15:53:50|18723.6|18711.6|18723.1|18711.1|18723.6|18711.6|18723.1|18711.1|4
1729266840000|2024-10-18 15:54:00|18722.2|18710.2|18722.8|18710.8|18723.1|18711.1|18721.9|18709.9|1
1729266850000|2024-10-18 15:54:10|18721|18709|18721|18709|18721|18709|18721|18709|7
1729266860000|2024-10-18 15:54:20|18720.1|18708.1|18720.1|18708.1|18720.1|18708.1|18720.1|18708.1|0
1729266870000|2024-10-18 15:54:30|18721|18709|18722.2|18710.2|18722.2|18710.2|18721|18709|2
1729266880000|2024-10-18 15:54:40|18721.3|18709.3|18720.5|18708.5|18722.2|18710.2|18720.5|18708.5|8
1729266890000|2024-10-18 15:54:50|||||||||1
1729266900000|2024-10-18 15:55:00|18721.3|18709.3|18721.7|18709.7|18721.7|18709.7|18721.3|18709.3|2
1729266910000|2024-10-18 15:55:10|18721.3|18709.3|18721.3|18709.3|18721.3|18709.3|18721.3|18709.3|0
1729266920000|2024-10-18 15:55:20|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|18720.5|18708.5|0
1729266930000|2024-10-18 15:55:30|18719.2|18707.2|18718|18706|18719.2|18707.2|18718|18706|22
1729266960000|2024-10-18 15:56:00|18717.6|18705.6|18717.6|18705.6|18717.6|18705.6|18717.6|18705.6|2
1729266970000|2024-10-18 15:56:10|18718|18706|18718|18706|18718|18706|18718|18706|3
1729266980000|2024-10-18 15:56:20|18717.6|18705.6|18718|18706|18718|18706|18717.6|18705.6|0
1729266990000|2024-10-18 15:56:30|18719.2|18707.2|18719.2|18707.2|18719.2|18707.2|18719.2|18707.2|4
1729267000000|2024-10-18 15:56:40|18718.3|18706.3|18719.2|18707.2|18720.1|18708.1|18718|18706|4
1729267020000|2024-10-18 15:57:00|18720.1|18708.1|18719.2|18707.2|18720.1|18708.1|18719.2|18707.2|1
1729267030000|2024-10-18 15:57:10|18718.8|18706.8|18718.8|18706.8|18718.8|18706.8|18718|18706|1
1729267040000|2024-10-18 15:57:20|18718|18706|18718.8|18706.8|18718.8|18706.8|18718|18706|1
1729267050000|2024-10-18 15:57:30|18718|18706|18716.7|18704.7|18718|18706|18716.3|18704.3|1
1729267060000|2024-10-18 15:57:40|18716.3|18704.3|18717.6|18705.6|18718|18706|18716.3|18704.3|2
1729267070000|2024-10-18 15:57:50|18718|18706|18722.1|18710.1|18727.2|18715.2|18718|18706|23
1729267080000|2024-10-18 15:58:00|18721.7|18709.7|18720.5|18708.5|18721.7|18709.7|18720.5|18708.5|1
1729267090000|2024-10-18 15:58:10|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|18721.3|18709.3|3
1729267100000|2024-10-18 15:58:20|18721.3|18709.3|18722.6|18710.6|18723|18711|18721.3|18709.3|3
1729267120000|2024-10-18 15:58:40|18724.7|18712.7|18724.7|18712.7|18724.7|18712.7|18724.7|18712.7|8
1729267130000|2024-10-18 15:58:50|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|4
1729267140000|2024-10-18 15:59:00|18727.2|18715.2|18728|18716|18728|18716|18727.2|18715.2|0
1729267150000|2024-10-18 15:59:10|18727.6|18715.6|18728.8|18716.8|18729.7|18717.7|18727.6|18715.6|13
1729267160000|2024-10-18 15:59:20|18729.7|18717.7|18727.6|18715.6|18729.7|18717.7|18727.6|18715.6|2
1729267170000|2024-10-18 15:59:30|18726.9|18714.9|18724.7|18712.7|18726.9|18714.9|18724.7|18712.7|3
1729267180000|2024-10-18 15:59:40|18725.1|18713.1|18724.7|18712.7|18725.1|18713.1|18724.7|18712.7|0
1729267190000|2024-10-18 15:59:50|18723.8|18711.8|18723.8|18711.8|18723.8|18711.8|18723.8|18711.8|1
1729267200000|2024-10-18 16:00:00|18724.7|18712.7|18724.7|18712.7|18724.7|18712.7|18723.8|18711.8|2
1729267220000|2024-10-18 16:00:20|18723.8|18711.8|18723.1|18711.1|18723.8|18711.8|18723|18711|3
1729267230000|2024-10-18 16:00:30|18722.2|18710.2|18723.5|18711.5|18723.5|18711.5|18722.2|18710.2|2
1729267240000|2024-10-18 16:00:40|18723.1|18711.1|18723.1|18711.1|18723.5|18711.5|18723.1|18711.1|0
1729267250000|2024-10-18 16:00:50|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|12
1729267260000|2024-10-18 16:01:00|18723.1|18711.1|18729.4|18717.4|18729.7|18717.7|18723.1|18711.1|15
1729267270000|2024-10-18 16:01:10|18729|18717|18731.5|18719.5|18731.5|18719.5|18729|18717|4
1729267280000|2024-10-18 16:01:20|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18729|18717|5
1729267300000|2024-10-18 16:01:40|18729.7|18717.7|18731.5|18719.5|18731.5|18719.5|18729.7|18717.7|1
1729267330000|2024-10-18 16:02:10|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|11
1729267340000|2024-10-18 16:02:20|18731.5|18719.5|18731.5|18719.5|18731.9|18719.9|18731.5|18719.5|9
1729267350000|2024-10-18 16:02:30|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|1
1729267360000|2024-10-18 16:02:40|18730.6|18718.6|18729.7|18717.7|18730.6|18718.6|18729.7|18717.7|25
1729267390000|2024-10-18 16:03:10|18731.9|18719.9|18731|18719|18731.9|18719.9|18731|18719|1
1729267410000|2024-10-18 16:03:30|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18729.7|18717.7|3
1729267420000|2024-10-18 16:03:40|18731|18719|18730.6|18718.6|18731|18719|18729.7|18717.7|2
1729267430000|2024-10-18 16:03:50|18729.7|18717.7|18732.2|18720.2|18732.2|18720.2|18729.7|18717.7|19
1729267440000|2024-10-18 16:04:00|18731.9|18719.9|18731|18719|18731.9|18719.9|18730.1|18718.1|1
1729267450000|2024-10-18 16:04:10|18731.4|18719.4|18730.1|18718.1|18731.4|18719.4|18730.1|18718.1|1
1729267460000|2024-10-18 16:04:20|||||||||1
1729267490000|2024-10-18 16:04:50|||||||||8
1729267500000|2024-10-18 16:05:00|18730.5|18718.5|18730.1|18718.1|18730.5|18718.5|18730.1|18718.1|0
1729267510000|2024-10-18 16:05:10|18731|18719|18729.7|18717.7|18731|18719|18729.7|18717.7|40
1729267520000|2024-10-18 16:05:20|18731.4|18719.4|18732.2|18720.2|18732.2|18720.2|18731|18719|1
1729267530000|2024-10-18 16:05:30|18734|18722|18742.2|18730.2|18742.2|18730.2|18734|18722|65
1729267540000|2024-10-18 16:05:40|18741.5|18729.5|18741.5|18729.5|18741.5|18729.5|18741.5|18729.5|0
1729267550000|2024-10-18 16:05:50|18744|18732|18754.5|18742.5|18754.5|18742.5|18744|18732|172
1729267560000|2024-10-18 16:06:00|18755.3|18743.3|18755.4|18743.4|18757.6|18745.6|18755.3|18743.3|18
1729267570000|2024-10-18 16:06:10|18754|18742|18752.4|18740.4|18754|18742|18751.5|18739.5|11
1729267580000|2024-10-18 16:06:20|18751.5|18739.5|18750.3|18738.3|18751.5|18739.5|18749.4|18737.4|2
1729267590000|2024-10-18 16:06:30|18749.4|18737.4|18750.3|18738.3|18751.5|18739.5|18749.4|18737.4|1
1729267600000|2024-10-18 16:06:40|18751.5|18739.5|18749.9|18737.9|18751.5|18739.5|18749.9|18737.9|3
1729267610000|2024-10-18 16:06:50|18750.8|18738.8|18750.8|18738.8|18750.8|18738.8|18750.8|18738.8|0
1729267620000|2024-10-18 16:07:00|18752.6|18740.6|18752.9|18740.9|18752.9|18740.9|18752.6|18740.6|4
1729267630000|2024-10-18 16:07:10|18750.4|18738.4|18747.9|18735.9|18750.4|18738.4|18747.9|18735.9|16
1729267640000|2024-10-18 16:07:20|||||||||2
1729267650000|2024-10-18 16:07:30|18750.4|18738.4|18751.3|18739.3|18751.3|18739.3|18750.4|18738.4|15
1729267660000|2024-10-18 16:07:40|18750.4|18738.4|18754.7|18742.7|18754.7|18742.7|18750.1|18738.1|14
1729267670000|2024-10-18 16:07:50|18750.8|18738.8|18751.7|18739.7|18752.6|18740.6|18750.8|18738.8|5
1729267680000|2024-10-18 16:08:00|18752.6|18740.6|18752.6|18740.6|18753.5|18741.5|18752.6|18740.6|22
1729267690000|2024-10-18 16:08:10|18753.5|18741.5|18755.1|18743.1|18755.1|18743.1|18753.5|18741.5|13
1729267700000|2024-10-18 16:08:20|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|4
1729267710000|2024-10-18 16:08:30|18751|18739|18751.7|18739.7|18751.7|18739.7|18750.1|18738.1|2
1729267720000|2024-10-18 16:08:40|18750.1|18738.1|18750.1|18738.1|18750.1|18738.1|18750.1|18738.1|0
1729267730000|2024-10-18 16:08:50|||||||||1
1729267740000|2024-10-18 16:09:00|18751|18739|18748.3|18736.3|18751.7|18739.7|18748.3|18736.3|16
1729267750000|2024-10-18 16:09:10|18747.9|18735.9|18749.2|18737.2|18749.2|18737.2|18747.9|18735.9|3
1729267760000|2024-10-18 16:09:20|18745.8|18733.8|18745.8|18733.8|18745.8|18733.8|18745.8|18733.8|15
1729267770000|2024-10-18 16:09:30|18745.4|18733.4|18746.7|18734.7|18747.6|18735.6|18745.4|18733.4|1
1729267790000|2024-10-18 16:09:50|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|18746.7|18734.7|1
1729267800000|2024-10-18 16:10:00|18747.9|18735.9|18747.6|18735.6|18747.9|18735.9|18747.6|18735.6|0
1729267810000|2024-10-18 16:10:10|18747.9|18735.9|18750.1|18738.1|18752.6|18740.6|18747.9|18735.9|9
1729267820000|2024-10-18 16:10:20|18752.6|18740.6|18751.3|18739.3|18752.6|18740.6|18751.3|18739.3|3
1729267830000|2024-10-18 16:10:30|18752.6|18740.6|18750.4|18738.4|18752.6|18740.6|18750.4|18738.4|1
1729267840000|2024-10-18 16:10:40|18752.6|18740.6|18748.5|18736.5|18752.6|18740.6|18748.5|18736.5|10
1729267870000|2024-10-18 16:11:10|||||||||2
1729267880000|2024-10-18 16:11:20|18747.6|18735.6|18747.6|18735.6|18748.5|18736.5|18747.6|18735.6|6
1729267900000|2024-10-18 16:11:40|18747.2|18735.2|18747.6|18735.6|18747.6|18735.6|18747.2|18735.2|3
1729267920000|2024-10-18 16:12:00|18747.2|18735.2|18747.6|18735.6|18747.6|18735.6|18747.2|18735.2|1
1729267930000|2024-10-18 16:12:10|18746|18734|18747.6|18735.6|18747.6|18735.6|18746|18734|8
1729267940000|2024-10-18 16:12:20|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|2
1729267950000|2024-10-18 16:12:30|18747.6|18735.6|18746|18734|18747.6|18735.6|18746|18734|2
1729267960000|2024-10-18 16:12:40|18746.8|18734.8|18749.2|18737.2|18749.2|18737.2|18746|18734|18
1729267970000|2024-10-18 16:12:50|18748.8|18736.8|18748.8|18736.8|18748.8|18736.8|18748.8|18736.8|0
1729267980000|2024-10-18 16:13:00|18748.3|18736.3|18747.9|18735.9|18749.2|18737.2|18746.7|18734.7|15
1729267990000|2024-10-18 16:13:10|18747|18735|18747|18735|18747|18735|18747|18735|3
1729268010000|2024-10-18 16:13:30|18748.3|18736.3|18748.3|18736.3|18748.3|18736.3|18748.3|18736.3|0
1729268020000|2024-10-18 16:13:40|18749.2|18737.2|18751.7|18739.7|18751.7|18739.7|18749.2|18737.2|7
1729268040000|2024-10-18 16:14:00|18752|18740|18752|18740|18752|18740|18752|18740|0
1729268050000|2024-10-18 16:14:10|18751.2|18739.2|18752.9|18740.9|18752.9|18740.9|18750.8|18738.8|3
1729268090000|2024-10-18 16:14:50|18751.2|18739.2|18750.8|18738.8|18751.2|18739.2|18750.8|18738.8|2
1729268100000|2024-10-18 16:15:00|18752.1|18740.1|18753.3|18741.3|18753.3|18741.3|18752.1|18740.1|5
1729268110000|2024-10-18 16:15:10|||||||||15
1729268120000|2024-10-18 16:15:20|18754.6|18742.6|18755.1|18743.1|18756.3|18744.3|18754.2|18742.2|7
1729268130000|2024-10-18 16:15:30|18756.3|18744.3|18755.1|18743.1|18757.2|18745.2|18755.1|18743.1|5
1729268140000|2024-10-18 16:15:40|18755.4|18743.4|18755.4|18743.4|18755.4|18743.4|18755.4|18743.4|3
1729268150000|2024-10-18 16:15:50|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|12
1729268160000|2024-10-18 16:16:00|18752.4|18740.4|18752.4|18740.4|18753.3|18741.3|18752.4|18740.4|7
1729268170000|2024-10-18 16:16:10|18753.3|18741.3|18753.7|18741.7|18753.7|18741.7|18752.4|18740.4|0
1729268190000|2024-10-18 16:16:30|18752.4|18740.4|18757.9|18745.9|18757.9|18745.9|18752.4|18740.4|34
1729268200000|2024-10-18 16:16:40|18756.7|18744.7|18755.8|18743.8|18757.1|18745.1|18755.8|18743.8|2
1729268210000|2024-10-18 16:16:50|18756.2|18744.2|18757.1|18745.1|18757.1|18745.1|18755.8|18743.8|6
1729268220000|2024-10-18 16:17:00|18756.2|18744.2|18755.8|18743.8|18757.1|18745.1|18755.8|18743.8|4
1729268230000|2024-10-18 16:17:10|18757.9|18745.9|18758.7|18746.7|18758.7|18746.7|18757.9|18745.9|10
1729268240000|2024-10-18 16:17:20|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|13
1729268250000|2024-10-18 16:17:30|18757.8|18745.8|18758.7|18746.7|18758.7|18746.7|18757.8|18745.8|1
1729268280000|2024-10-18 16:18:00|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|18755.8|18743.8|12
1729268290000|2024-10-18 16:18:10|18755.8|18743.8|18754.9|18742.9|18755.8|18743.8|18754.9|18742.9|14
1729268300000|2024-10-18 16:18:20|18754|18742|18754.9|18742.9|18754.9|18742.9|18754|18742|2
1729268310000|2024-10-18 16:18:30|18755.3|18743.3|18756.2|18744.2|18756.2|18744.2|18755.3|18743.3|8
1729268320000|2024-10-18 16:18:40|18757.4|18745.4|18756.5|18744.5|18757.4|18745.4|18756.5|18744.5|6
1729268330000|2024-10-18 16:18:50|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|1
1729268340000|2024-10-18 16:19:00|18756.5|18744.5|18757.4|18745.4|18757.8|18745.8|18756.5|18744.5|10
1729268350000|2024-10-18 16:19:10|18756.5|18744.5|18758.7|18746.7|18758.7|18746.7|18756.5|18744.5|1
1729268360000|2024-10-18 16:19:20|18761.2|18749.2|18760.8|18748.8|18761.2|18749.2|18760.4|18748.4|18
1729268370000|2024-10-18 16:19:30|18762.9|18750.9|18758.7|18746.7|18762.9|18750.9|18758.7|18746.7|10
1729268380000|2024-10-18 16:19:40|18758.3|18746.3|18754.2|18742.2|18758.3|18746.3|18753.3|18741.3|11
1729268390000|2024-10-18 16:19:50|18756.3|18744.3|18754.2|18742.2|18756.7|18744.7|18754.2|18742.2|11
1729268400000|2024-10-18 16:20:00|18753.3|18741.3|18753.3|18741.3|18754.2|18742.2|18750.4|18738.4|12
1729268410000|2024-10-18 16:20:10|18755.8|18743.8|18755.8|18743.8|18755.8|18743.8|18755.8|18743.8|4
1729268420000|2024-10-18 16:20:20|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|5
1729268430000|2024-10-18 16:20:30|18754.6|18742.6|18754.2|18742.2|18754.6|18742.6|18754.2|18742.2|4
1729268440000|2024-10-18 16:20:40|18753.3|18741.3|18750.8|18738.8|18753.3|18741.3|18750.8|18738.8|7
1729268450000|2024-10-18 16:20:50|18751.7|18739.7|18750.4|18738.4|18752.9|18740.9|18750.4|18738.4|15
1729268460000|2024-10-18 16:21:00|18750.8|18738.8|18750.8|18738.8|18750.8|18738.8|18750.8|18738.8|9
1729268470000|2024-10-18 16:21:10|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|18753.3|18741.3|4
1729268480000|2024-10-18 16:21:20|18755.4|18743.4|18755.8|18743.8|18755.8|18743.8|18755.4|18743.4|6
1729268490000|2024-10-18 16:21:30|18753.7|18741.7|18754.9|18742.9|18755.8|18743.8|18753.7|18741.7|14
1729268510000|2024-10-18 16:21:50|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|18754.9|18742.9|1
1729268520000|2024-10-18 16:22:00|18756.5|18744.5|18758.7|18746.7|18758.7|18746.7|18756.5|18744.5|6
1729268530000|2024-10-18 16:22:10|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|2
1729268560000|2024-10-18 16:22:40|18759|18747|18758.3|18746.3|18759.9|18747.9|18758.3|18746.3|5
1729268570000|2024-10-18 16:22:50|||||||||1
1729268580000|2024-10-18 16:23:00|18757.4|18745.4|18758.3|18746.3|18758.3|18746.3|18757.4|18745.4|4
1729268590000|2024-10-18 16:23:10|||||||||1
1729268600000|2024-10-18 16:23:20|18757.4|18745.4|18757.4|18745.4|18757.4|18745.4|18757.4|18745.4|1
1729268610000|2024-10-18 16:23:30|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|2
1729268620000|2024-10-18 16:23:40|18756.7|18744.7|18755.8|18743.8|18756.7|18744.7|18755.8|18743.8|7
1729268640000|2024-10-18 16:24:00|18758.3|18746.3|18759.2|18747.2|18759.6|18747.6|18758.3|18746.3|11
1729268650000|2024-10-18 16:24:10|18760.4|18748.4|18760.8|18748.8|18760.8|18748.8|18760.4|18748.4|1
1729268660000|2024-10-18 16:24:20|18760.1|18748.1|18761.7|18749.7|18761.7|18749.7|18760.1|18748.1|6
1729268670000|2024-10-18 16:24:30|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|0
1729268680000|2024-10-18 16:24:40|18761.7|18749.7|18758.7|18746.7|18761.7|18749.7|18758.7|18746.7|18
1729268690000|2024-10-18 16:24:50|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|3
1729268700000|2024-10-18 16:25:00|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|3
1729268730000|2024-10-18 16:25:30|18758.3|18746.3|18758.7|18746.7|18758.7|18746.7|18758.3|18746.3|22
1729268740000|2024-10-18 16:25:40|||||||||3
1729268750000|2024-10-18 16:25:50|18761.7|18749.7|18760.8|18748.8|18761.7|18749.7|18760.8|18748.8|26
1729268760000|2024-10-18 16:26:00|18761.7|18749.7|18761.7|18749.7|18761.7|18749.7|18760.8|18748.8|4
1729268770000|2024-10-18 16:26:10|18760.8|18748.8|18761.7|18749.7|18761.7|18749.7|18760.8|18748.8|0
1729268780000|2024-10-18 16:26:20|18762.9|18750.9|18763.3|18751.3|18763.3|18751.3|18762.9|18750.9|0
1729268790000|2024-10-18 16:26:30|||||||||9
1729268810000|2024-10-18 16:26:50|||||||||4
1729268840000|2024-10-18 16:27:20|||||||||2
1729268860000|2024-10-18 16:27:40|||||||||2
1729268870000|2024-10-18 16:27:50|18762.9|18750.9|18761.7|18749.7|18762.9|18750.9|18760.4|18748.4|12
1729268880000|2024-10-18 16:28:00|18760.8|18748.8|18761.7|18749.7|18761.7|18749.7|18760.8|18748.8|3
1729268890000|2024-10-18 16:28:10|18762.6|18750.6|18761.7|18749.7|18762.6|18750.6|18761.7|18749.7|0
1729268910000|2024-10-18 16:28:30|18760.8|18748.8|18760.5|18748.5|18761.7|18749.7|18760.5|18748.5|2
1729268920000|2024-10-18 16:28:40|18760.8|18748.8|18760.8|18748.8|18762.6|18750.6|18760.8|18748.8|5
1729268930000|2024-10-18 16:28:50|||||||||2
1729268940000|2024-10-18 16:29:00|18760.5|18748.5|18763|18751|18763|18751|18760.5|18748.5|9
1729268950000|2024-10-18 16:29:10|18761.7|18749.7|18760.8|18748.8|18761.7|18749.7|18760.8|18748.8|7
1729268960000|2024-10-18 16:29:20|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|0
1729268970000|2024-10-18 16:29:30|18760.8|18748.8|18761.2|18749.2|18761.2|18749.2|18760.8|18748.8|10
1729268980000|2024-10-18 16:29:40|18760.3|18748.3|18758.7|18746.7|18760.3|18748.3|18758.7|18746.7|1
1729268990000|2024-10-18 16:29:50|18759|18747|18758.7|18746.7|18759|18747|18758.7|18746.7|0
1729269000000|2024-10-18 16:30:00|18759|18747|18759|18747|18759|18747|18759|18747|8
1729269010000|2024-10-18 16:30:10|||||||||1
1729269020000|2024-10-18 16:30:20|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|3
1729269030000|2024-10-18 16:30:30|18761.2|18749.2|18760.8|18748.8|18761.2|18749.2|18760.8|18748.8|7
1729269040000|2024-10-18 16:30:40|18760.5|18748.5|18760.8|18748.8|18760.8|18748.8|18760.5|18748.5|10
1729269050000|2024-10-18 16:30:50|18760.5|18748.5|18760.8|18748.8|18760.8|18748.8|18760.5|18748.5|0
1729269060000|2024-10-18 16:31:00|18763|18751|18763|18751|18763|18751|18763|18751|4
1729269080000|2024-10-18 16:31:20|18760.8|18748.8|18760.5|18748.5|18760.8|18748.8|18759.6|18747.6|22
1729269090000|2024-10-18 16:31:30|18760.8|18748.8|18760.5|18748.5|18760.8|18748.8|18760.5|18748.5|1
1729269100000|2024-10-18 16:31:40|||||||||1
1729269120000|2024-10-18 16:32:00|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|5
1729269130000|2024-10-18 16:32:10|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|1
1729269150000|2024-10-18 16:32:30|18760.8|18748.8|18763|18751|18763|18751|18760.8|18748.8|2
1729269160000|2024-10-18 16:32:40|18762.6|18750.6|18762.6|18750.6|18762.6|18750.6|18762.6|18750.6|18
1729269170000|2024-10-18 16:32:50|18763|18751|18763|18751|18763|18751|18763|18751|2
1729269180000|2024-10-18 16:33:00|18763.8|18751.8|18763|18751|18765.1|18753.1|18762.6|18750.6|10
1729269190000|2024-10-18 16:33:10|18763.3|18751.3|18765.1|18753.1|18765.1|18753.1|18763.3|18751.3|7
1729269200000|2024-10-18 16:33:20|18765.5|18753.5|18784.9|18772.9|18787.8|18775.8|18765.5|18753.5|48
1729269210000|2024-10-18 16:33:30|18784|18772|18786|18774|18786.5|18774.5|18784|18772|29
1729269220000|2024-10-18 16:33:40|18787.2|18775.2|18783.8|18771.8|18787.2|18775.2|18783.8|18771.8|5
1729269230000|2024-10-18 16:33:50|18783|18771|18780.5|18768.5|18783|18771|18780.5|18768.5|3
1729269240000|2024-10-18 16:34:00|18780.1|18768.1|18783.5|18771.5|18783.8|18771.8|18780.1|18768.1|23
1729269250000|2024-10-18 16:34:10|18783.8|18771.8|18786.3|18774.3|18786.3|18774.3|18782.6|18770.6|10
1729269260000|2024-10-18 16:34:20|18786|18774|18777.6|18765.6|18786|18774|18777.6|18765.6|28
1729269270000|2024-10-18 16:34:30|18772.6|18760.6|18773.5|18761.5|18774.4|18762.4|18772.6|18760.6|23
1729269280000|2024-10-18 16:34:40|18773.1|18761.1|18771|18759|18773.1|18761.1|18770.1|18758.1|15
1729269290000|2024-10-18 16:34:50|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|0
1729269300000|2024-10-18 16:35:00|18771|18759|18769.9|18757.9|18773.8|18761.8|18769.9|18757.9|19
1729269310000|2024-10-18 16:35:10|18773.7|18761.7|18774.9|18762.9|18775.8|18763.8|18773.7|18761.7|12
1729269320000|2024-10-18 16:35:20|18775.8|18763.8|18776.2|18764.2|18776.2|18764.2|18775.8|18763.8|0
1729269330000|2024-10-18 16:35:30|18774.9|18762.9|18778|18766|18778|18766|18774.9|18762.9|35
1729269340000|2024-10-18 16:35:40|||||||||5
1729269350000|2024-10-18 16:35:50|18779.2|18767.2|18778.3|18766.3|18779.2|18767.2|18776.2|18764.2|14
1729269360000|2024-10-18 16:36:00|18777.4|18765.4|18780.8|18768.8|18780.8|18768.8|18777.4|18765.4|6
1729269370000|2024-10-18 16:36:10|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|9
1729269380000|2024-10-18 16:36:20|||||||||1
1729269390000|2024-10-18 16:36:30|18785.5|18773.5|18788.3|18776.3|18788.3|18776.3|18783.7|18771.7|38
1729269400000|2024-10-18 16:36:40|||||||||1
1729269410000|2024-10-18 16:36:50|18786.5|18774.5|18784|18772|18786.5|18774.5|18784|18772|50
1729269420000|2024-10-18 16:37:00|18782.8|18770.8|18783.7|18771.7|18783.7|18771.7|18782.8|18770.8|17
1729269430000|2024-10-18 16:37:10|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|18781.5|18769.5|12
1729269440000|2024-10-18 16:37:20|18781.9|18769.9|18785.3|18773.3|18785.3|18773.3|18781.9|18769.9|7
1729269450000|2024-10-18 16:37:30|18786.2|18774.2|18786.9|18774.9|18786.9|18774.9|18786.2|18774.2|7
1729269460000|2024-10-18 16:37:40|18788.2|18776.2|18789|18777|18789.9|18777.9|18788.2|18776.2|32
1729269470000|2024-10-18 16:37:50|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|2
1729269480000|2024-10-18 16:38:00|18791.7|18779.7|18792.4|18780.4|18793.3|18781.3|18791.7|18779.7|34
1729269490000|2024-10-18 16:38:10|18793.3|18781.3|18796.5|18784.5|18796.5|18784.5|18792.4|18780.4|17
1729269500000|2024-10-18 16:38:20|18795.7|18783.7|18795.7|18783.7|18795.7|18783.7|18795.7|18783.7|1
1729269510000|2024-10-18 16:38:30|18796.5|18784.5|18792.6|18780.6|18796.5|18784.5|18792.6|18780.6|14
1729269520000|2024-10-18 16:38:40|18793.9|18781.9|18788.9|18776.9|18793.9|18781.9|18788.9|18776.9|5
1729269540000|2024-10-18 16:39:00|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|5
1729269550000|2024-10-18 16:39:10|18787.6|18775.6|18783.2|18771.2|18787.6|18775.6|18782.3|18770.3|3
1729269560000|2024-10-18 16:39:20|18782.3|18770.3|18781.9|18769.9|18782.3|18770.3|18781.9|18769.9|1
1729269570000|2024-10-18 16:39:30|||||||||1
1729269580000|2024-10-18 16:39:40|18782.3|18770.3|18781.9|18769.9|18784.4|18772.4|18781.9|18769.9|11
1729269590000|2024-10-18 16:39:50|18782.6|18770.6|18787.6|18775.6|18787.6|18775.6|18782.6|18770.6|10
1729269600000|2024-10-18 16:40:00|18787.3|18775.3|18791.4|18779.4|18791.4|18779.4|18785.1|18773.1|28
1729269610000|2024-10-18 16:40:10|18791.7|18779.7|18793.4|18781.4|18793.4|18781.4|18790.5|18778.5|17
1729269620000|2024-10-18 16:40:20|||||||||43
1729269630000|2024-10-18 16:40:30|18794.2|18782.2|18797.6|18785.6|18797.6|18785.6|18794.2|18782.2|5
1729269640000|2024-10-18 16:40:40|18795.9|18783.9|18798.4|18786.4|18798.4|18786.4|18795.5|18783.5|9
1729269650000|2024-10-18 16:40:50|18796.6|18784.6|18796.7|18784.7|18796.7|18784.7|18795.5|18783.5|2
1729269660000|2024-10-18 16:41:00|18795.9|18783.9|18795.9|18783.9|18796.8|18784.8|18795.5|18783.5|4
1729269670000|2024-10-18 16:41:10|18796.8|18784.8|18793|18781|18796.8|18784.8|18793|18781|18
1729269680000|2024-10-18 16:41:20|18791.2|18779.2|18791.8|18779.8|18792.1|18780.1|18790.9|18778.9|10
1729269690000|2024-10-18 16:41:30|18790.9|18778.9|18790.5|18778.5|18792.6|18780.6|18789.8|18777.8|8
1729269700000|2024-10-18 16:41:40|18789.8|18777.8|18789.8|18777.8|18789.8|18777.8|18789.8|18777.8|5
1729269710000|2024-10-18 16:41:50|||||||||2
1729269720000|2024-10-18 16:42:00|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|1
1729269730000|2024-10-18 16:42:10|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|0
1729269740000|2024-10-18 16:42:20|18789.4|18777.4|18789.4|18777.4|18789.4|18777.4|18789.4|18777.4|1
1729269750000|2024-10-18 16:42:30|18788.5|18776.5|18787.3|18775.3|18789.8|18777.8|18787.3|18775.3|8
1729269760000|2024-10-18 16:42:40|||||||||3
1729269770000|2024-10-18 16:42:50|18786.4|18774.4|18786.4|18774.4|18786.4|18774.4|18786.4|18774.4|7
1729269780000|2024-10-18 16:43:00|18787.3|18775.3|18785.5|18773.5|18787.3|18775.3|18785.5|18773.5|1
1729269790000|2024-10-18 16:43:10|18785.1|18773.1|18784.8|18772.8|18785.1|18773.1|18784.8|18772.8|2
1729269810000|2024-10-18 16:43:30|||||||||3
1729269840000|2024-10-18 16:44:00|18784.4|18772.4|18784.8|18772.8|18784.8|18772.8|18784.4|18772.4|5
1729269850000|2024-10-18 16:44:10|18785.7|18773.7|18785.7|18773.7|18785.7|18773.7|18784.4|18772.4|9
1729269860000|2024-10-18 16:44:20|18784.8|18772.8|18785.7|18773.7|18785.7|18773.7|18784.8|18772.8|0
1729269870000|2024-10-18 16:44:30|||||||||1
1729269880000|2024-10-18 16:44:40|18784.4|18772.4|18783.5|18771.5|18784.8|18772.8|18783.5|18771.5|3
1729269890000|2024-10-18 16:44:50|18784.8|18772.8|18784.8|18772.8|18784.8|18772.8|18784.8|18772.8|3
1729269900000|2024-10-18 16:45:00|18783.9|18771.9|18784.8|18772.8|18785.7|18773.7|18783.9|18771.9|5
1729269910000|2024-10-18 16:45:10|||||||||4
1729269920000|2024-10-18 16:45:20|18785.7|18773.7|18784.8|18772.8|18785.7|18773.7|18784.8|18772.8|3
1729269930000|2024-10-18 16:45:30|18785.7|18773.7|18785.7|18773.7|18785.7|18773.7|18785.7|18773.7|0
1729269940000|2024-10-18 16:45:40|18784.8|18772.8|18785.7|18773.7|18785.7|18773.7|18784.8|18772.8|1
1729269950000|2024-10-18 16:45:50|18784.4|18772.4|18784.8|18772.8|18784.8|18772.8|18784.4|18772.4|0
1729269960000|2024-10-18 16:46:00|18784.4|18772.4|18784.8|18772.8|18784.8|18772.8|18784.4|18772.4|2
1729269970000|2024-10-18 16:46:10|18784.4|18772.4|18784.4|18772.4|18784.8|18772.8|18784.4|18772.4|5
1729269980000|2024-10-18 16:46:20|18782.6|18770.6|18782.6|18770.6|18782.6|18770.6|18782.6|18770.6|1
1729269990000|2024-10-18 16:46:30|18781.9|18769.9|18781.6|18769.6|18782.8|18770.8|18781.2|18769.2|10
1729270000000|2024-10-18 16:46:40|18782.8|18770.8|18781.6|18769.6|18782.8|18770.8|18781.2|18769.2|2
1729270010000|2024-10-18 16:46:50|18782.4|18770.4|18784.4|18772.4|18784.4|18772.4|18782.4|18770.4|3
1729270020000|2024-10-18 16:47:00|18782.4|18770.4|18784.1|18772.1|18784.1|18772.1|18782.4|18770.4|8
1729270030000|2024-10-18 16:47:10|18783.7|18771.7|18786.2|18774.2|18786.2|18774.2|18783.7|18771.7|16
1729270040000|2024-10-18 16:47:20|18785.8|18773.8|18784.1|18772.1|18786.6|18774.6|18784.1|18772.1|3
1729270060000|2024-10-18 16:47:40|||||||||1
1729270080000|2024-10-18 16:48:00|18783.2|18771.2|18784.1|18772.1|18784.1|18772.1|18782.8|18770.8|7
1729270100000|2024-10-18 16:48:20|18783.7|18771.7|18782.8|18770.8|18783.7|18771.7|18782.8|18770.8|2
1729270110000|2024-10-18 16:48:30|18783.2|18771.2|18779.4|18767.4|18783.2|18771.2|18779.1|18767.1|2
1729270130000|2024-10-18 16:48:50|18780.7|18768.7|18781.6|18769.6|18781.6|18769.6|18780.7|18768.7|16
1729270140000|2024-10-18 16:49:00|18780.7|18768.7|18785.3|18773.3|18785.3|18773.3|18780.7|18768.7|11
1729270150000|2024-10-18 16:49:10|18784.4|18772.4|18785.3|18773.3|18785.3|18773.3|18784.4|18772.4|1
1729270170000|2024-10-18 16:49:30|18784.4|18772.4|18784.1|18772.1|18786.2|18774.2|18784.1|18772.1|4
1729270180000|2024-10-18 16:49:40|18784.9|18772.9|18784.1|18772.1|18784.9|18772.9|18784.1|18772.1|2
1729270190000|2024-10-18 16:49:50|18787.6|18775.6|18786.2|18774.2|18788|18776|18786.2|18774.2|6
1729270200000|2024-10-18 16:50:00|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|12
1729270210000|2024-10-18 16:50:10|18784.2|18772.2|18782.1|18770.1|18784.2|18772.2|18782.1|18770.1|11
1729270220000|2024-10-18 16:50:20|18783|18771|18783.3|18771.3|18783.3|18771.3|18783|18771|1
1729270230000|2024-10-18 16:50:30|18784.9|18772.9|18785.8|18773.8|18785.8|18773.8|18784.9|18772.9|3
1729270250000|2024-10-18 16:50:50|18785.1|18773.1|18784.2|18772.2|18785.1|18773.1|18783.3|18771.3|4
1729270260000|2024-10-18 16:51:00|18783.3|18771.3|18783|18771|18783.3|18771.3|18783|18771|3
1729270280000|2024-10-18 16:51:20|18782.1|18770.1|18783|18771|18783|18771|18782.1|18770.1|2
1729270290000|2024-10-18 16:51:30|18782.1|18770.1|18783|18771|18783|18771|18782.1|18770.1|2
1729270300000|2024-10-18 16:51:40|18782.1|18770.1|18783|18771|18783|18771|18782.1|18770.1|2
1729270310000|2024-10-18 16:51:50|18782.1|18770.1|18782.1|18770.1|18782.1|18770.1|18782.1|18770.1|0
1729270320000|2024-10-18 16:52:00|18781.7|18769.7|18783.7|18771.7|18783.7|18771.7|18780.5|18768.5|3
1729270330000|2024-10-18 16:52:10|18783.3|18771.3|18783.3|18771.3|18783.3|18771.3|18783.3|18771.3|0
1729270340000|2024-10-18 16:52:20|18779.6|18767.6|18777.6|18765.6|18779.6|18767.6|18777.2|18765.2|18
1729270360000|2024-10-18 16:52:40|18776.4|18764.4|18777.6|18765.6|18777.6|18765.6|18776.4|18764.4|6
1729270370000|2024-10-18 16:52:50|18777.2|18765.2|18774.7|18762.7|18777.2|18765.2|18774.7|18762.7|2
1729270380000|2024-10-18 16:53:00|18779.4|18767.4|18779.2|18767.2|18780.1|18768.1|18779.2|18767.2|5
1729270390000|2024-10-18 16:53:10|18777.6|18765.6|18778.5|18766.5|18778.5|18766.5|18777.6|18765.6|0
1729270400000|2024-10-18 16:53:20|18778.9|18766.9|18780.5|18768.5|18780.5|18768.5|18777.6|18765.6|15
1729270410000|2024-10-18 16:53:30|||||||||2
1729270430000|2024-10-18 16:53:50|18780.8|18768.8|18780.5|18768.5|18781.2|18769.2|18780.5|18768.5|7
1729270440000|2024-10-18 16:54:00|18779.6|18767.6|18780.5|18768.5|18780.5|18768.5|18778.7|18766.7|8
1729270450000|2024-10-18 16:54:10|18779.6|18767.6|18779.6|18767.6|18780.5|18768.5|18779.6|18767.6|2
1729270460000|2024-10-18 16:54:20|18780.5|18768.5|18782.1|18770.1|18782.1|18770.1|18780.5|18768.5|4
1729270470000|2024-10-18 16:54:30|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|1
1729270480000|2024-10-18 16:54:40|18783.3|18771.3|18783.3|18771.3|18783.3|18771.3|18782.4|18770.4|0
1729270490000|2024-10-18 16:54:50|18782.4|18770.4|18782.5|18770.5|18782.5|18770.5|18782.1|18770.1|1
1729270500000|2024-10-18 16:55:00|18781.2|18769.2|18781.2|18769.2|18781.6|18769.6|18781.2|18769.2|8
1729270510000|2024-10-18 16:55:10|18781.6|18769.6|18782.8|18770.8|18783.7|18771.7|18781.6|18769.6|5
1729270520000|2024-10-18 16:55:20|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|1
1729270530000|2024-10-18 16:55:30|||||||||2
1729270540000|2024-10-18 16:55:40|18782.8|18770.8|18781.6|18769.6|18782.8|18770.8|18781.6|18769.6|11
1729270560000|2024-10-18 16:56:00|18781.2|18769.2|18781.6|18769.6|18781.6|18769.6|18781.2|18769.2|2
1729270570000|2024-10-18 16:56:10|18781.2|18769.2|18781.2|18769.2|18781.2|18769.2|18781.2|18769.2|1
1729270580000|2024-10-18 16:56:20|18779.4|18767.4|18780.3|18768.3|18780.3|18768.3|18779.4|18767.4|7
1729270600000|2024-10-18 16:56:40|18779.4|18767.4|18778.7|18766.7|18779.4|18767.4|18776.6|18764.6|11
1729270610000|2024-10-18 16:56:50|18777.8|18765.8|18776.6|18764.6|18777.8|18765.8|18776.2|18764.2|0
1729270620000|2024-10-18 16:57:00|18777.5|18765.5|18776.6|18764.6|18777.5|18765.5|18776.6|18764.6|1
1729270630000|2024-10-18 16:57:10|18776.2|18764.2|18777.1|18765.1|18777.1|18765.1|18776.2|18764.2|2
1729270640000|2024-10-18 16:57:20|18777.5|18765.5|18778.7|18766.7|18778.7|18766.7|18777.5|18765.5|0
1729270650000|2024-10-18 16:57:30|||||||||3
1729270660000|2024-10-18 16:57:40|18776.9|18764.9|18775.7|18763.7|18776.9|18764.9|18775.7|18763.7|8
1729270670000|2024-10-18 16:57:50|18776.6|18764.6|18775.7|18763.7|18776.6|18764.6|18775.7|18763.7|0
1729270690000|2024-10-18 16:58:10|18776.6|18764.6|18777.3|18765.3|18777.3|18765.3|18775.7|18763.7|4
1729270700000|2024-10-18 16:58:20|18779.1|18767.1|18782.5|18770.5|18782.8|18770.8|18779.1|18767.1|20
1729270710000|2024-10-18 16:58:30|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|3
1729270720000|2024-10-18 16:58:40|||||||||2
1729270730000|2024-10-18 16:58:50|18781.2|18769.2|18779.1|18767.1|18781.2|18769.2|18778.7|18766.7|11
1729270740000|2024-10-18 16:59:00|18780|18768|18780|18768|18780.3|18768.3|18780|18768|1
1729270750000|2024-10-18 16:59:10|18780.8|18768.8|18781.2|18769.2|18781.2|18769.2|18780.8|18768.8|0
1729270760000|2024-10-18 16:59:20|18780.7|18768.7|18781.6|18769.6|18781.6|18769.6|18780.3|18768.3|3
1729270780000|2024-10-18 16:59:40|18781.2|18769.2|18780.3|18768.3|18781.2|18769.2|18780.3|18768.3|2
1729270790000|2024-10-18 16:59:50|18780.7|18768.7|18779.4|18767.4|18780.7|18768.7|18779.4|18767.4|0
1729270800000|2024-10-18 17:00:00|||||||||1
1729270810000|2024-10-18 17:00:10|18779.1|18767.1|18779.1|18767.1|18779.1|18767.1|18779.1|18767.1|0
1729270840000|2024-10-18 17:00:40|18779.4|18767.4|18781.6|18769.6|18781.6|18769.6|18779.4|18767.4|11
1729270850000|2024-10-18 17:00:50|18781.2|18769.2|18781.6|18769.6|18781.6|18769.6|18781.2|18769.2|2
1729270860000|2024-10-18 17:01:00|18781.2|18769.2|18781.2|18769.2|18781.6|18769.6|18781.2|18769.2|3
1729270870000|2024-10-18 17:01:10|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|0
1729270880000|2024-10-18 17:01:20|18781.2|18769.2|18781.6|18769.6|18781.6|18769.6|18781.2|18769.2|0
1729270890000|2024-10-18 17:01:30|18781.2|18769.2|18781.6|18769.6|18781.6|18769.6|18781.2|18769.2|0
1729270900000|2024-10-18 17:01:40|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|8
1729270910000|2024-10-18 17:01:50|18781.2|18769.2|18778.7|18766.7|18781.2|18769.2|18778.7|18766.7|26
1729270920000|2024-10-18 17:02:00|18780|18768|18780|18768|18780|18768|18779.1|18767.1|1
1729270930000|2024-10-18 17:02:10|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|18780.3|18768.3|0
1729270940000|2024-10-18 17:02:20|18779.4|18767.4|18781.2|18769.2|18781.2|18769.2|18779.4|18767.4|7
1729270950000|2024-10-18 17:02:30|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|1
1729270960000|2024-10-18 17:02:40|||||||||1
1729270970000|2024-10-18 17:02:50|18779.4|18767.4|18781.2|18769.2|18781.2|18769.2|18779.4|18767.4|8
1729270980000|2024-10-18 17:03:00|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|0
1729270990000|2024-10-18 17:03:10|18780.7|18768.7|18779.4|18767.4|18780.7|18768.7|18779.4|18767.4|2
1729271000000|2024-10-18 17:03:20|18780.3|18768.3|18779.1|18767.1|18780.3|18768.3|18779.1|18767.1|1
1729271010000|2024-10-18 17:03:30|18779.4|18767.4|18781.2|18769.2|18781.6|18769.6|18779.4|18767.4|4
1729271020000|2024-10-18 17:03:40|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|0
1729271040000|2024-10-18 17:04:00|18781.2|18769.2|18780.3|18768.3|18781.2|18769.2|18779.4|18767.4|6
1729271050000|2024-10-18 17:04:10|18779.4|18767.4|18780.3|18768.3|18780.3|18768.3|18779.4|18767.4|4
1729271060000|2024-10-18 17:04:20|18781.2|18769.2|18781.2|18769.2|18781.6|18769.6|18781.2|18769.2|2
1729271080000|2024-10-18 17:04:40|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|0
1729271100000|2024-10-18 17:05:00|18781.9|18769.9|18781.9|18769.9|18781.9|18769.9|18781.9|18769.9|2
1729271120000|2024-10-18 17:05:20|18781.2|18769.2|18778.7|18766.7|18781.2|18769.2|18778.7|18766.7|12
1729271140000|2024-10-18 17:05:40|18779.1|18767.1|18780.3|18768.3|18780.3|18768.3|18779.1|18767.1|5
1729271150000|2024-10-18 17:05:50|18779.4|18767.4|18780|18768|18780|18768|18779.1|18767.1|24
1729271160000|2024-10-18 17:06:00|18779.2|18767.2|18778.7|18766.7|18779.2|18767.2|18778.3|18766.3|5
1729271170000|2024-10-18 17:06:10|18779.6|18767.6|18779.6|18767.6|18779.6|18767.6|18778.7|18766.7|0
1729271190000|2024-10-18 17:06:30|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|0
1729271200000|2024-10-18 17:06:40|||||||||1
1729271210000|2024-10-18 17:06:50|18777.3|18765.3|18773.3|18761.3|18777.3|18765.3|18773.3|18761.3|30
1729271220000|2024-10-18 17:07:00|18773.7|18761.7|18773.3|18761.3|18773.7|18761.7|18773.3|18761.3|1
1729271230000|2024-10-18 17:07:10|18774.6|18762.6|18775.5|18763.5|18775.5|18763.5|18774.2|18762.2|2
1729271270000|2024-10-18 17:07:50|18773|18761|18773|18761|18773|18761|18771.7|18759.7|12
1729271280000|2024-10-18 17:08:00|18773.3|18761.3|18773.3|18761.3|18773.3|18761.3|18773|18761|1
1729271290000|2024-10-18 17:08:10|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|3
1729271300000|2024-10-18 17:08:20|18773.3|18761.3|18773|18761|18774.2|18762.2|18773|18761|4
1729271310000|2024-10-18 17:08:30|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|1
1729271320000|2024-10-18 17:08:40|18773.4|18761.4|18774.2|18762.2|18774.2|18762.2|18773.4|18761.4|10
1729271340000|2024-10-18 17:09:00|18773.7|18761.7|18773.7|18761.7|18773.7|18761.7|18773.4|18761.4|17
1729271350000|2024-10-18 17:09:10|18773.4|18761.4|18775.5|18763.5|18775.5|18763.5|18773.4|18761.4|24
1729271360000|2024-10-18 17:09:20|||||||||1
1729271370000|2024-10-18 17:09:30|||||||||1
1729271380000|2024-10-18 17:09:40|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|1
1729271390000|2024-10-18 17:09:50|18775.5|18763.5|18778|18766|18778|18766|18775.5|18763.5|18
1729271430000|2024-10-18 17:10:30|||||||||3
1729271440000|2024-10-18 17:10:40|18777.1|18765.1|18777.1|18765.1|18778|18766|18777.1|18765.1|2
1729271460000|2024-10-18 17:11:00|18778|18766|18778|18766|18778|18766|18778|18766|1
1729271470000|2024-10-18 17:11:10|||||||||11
1729271480000|2024-10-18 17:11:20|18777.1|18765.1|18777.1|18765.1|18777.1|18765.1|18777.1|18765.1|1
1729271490000|2024-10-18 17:11:30|18776.2|18764.2|18777.1|18765.1|18777.1|18765.1|18776.2|18764.2|5
1729271520000|2024-10-18 17:12:00|18776.2|18764.2|18778|18766|18778|18766|18776.2|18764.2|1
1729271530000|2024-10-18 17:12:10|||||||||1
1729271540000|2024-10-18 17:12:20|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|6
1729271580000|2024-10-18 17:13:00|18778.7|18766.7|18778.7|18766.7|18779.6|18767.6|18778.7|18766.7|1
1729271590000|2024-10-18 17:13:10|||||||||2
1729271600000|2024-10-18 17:13:20|||||||||2
1729271610000|2024-10-18 17:13:30|||||||||1
1729271620000|2024-10-18 17:13:40|||||||||10
1729271640000|2024-10-18 17:14:00|18776.6|18764.6|18776.6|18764.6|18776.6|18764.6|18776.6|18764.6|13
1729271650000|2024-10-18 17:14:10|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|0
1729271660000|2024-10-18 17:14:20|18776.6|18764.6|18776.6|18764.6|18776.6|18764.6|18776.6|18764.6|2
1729271670000|2024-10-18 17:14:30|18776.2|18764.2|18777.8|18765.8|18777.8|18765.8|18775.3|18763.3|10
1729271710000|2024-10-18 17:15:10|18778.7|18766.7|18770|18758|18778.7|18766.7|18769.6|18757.6|20
1729271720000|2024-10-18 17:15:20|18769.6|18757.6|18771.2|18759.2|18771.2|18759.2|18769.6|18757.6|3
1729271730000|2024-10-18 17:15:30|18770.9|18758.9|18770.5|18758.5|18770.9|18758.9|18770.5|18758.5|0
1729271740000|2024-10-18 17:15:40|18770.9|18758.9|18770|18758|18770.9|18758.9|18768.7|18756.7|3
1729271750000|2024-10-18 17:15:50|||||||||1
1729271760000|2024-10-18 17:16:00|18769.1|18757.1|18770|18758|18770|18758|18769.1|18757.1|5
1729271770000|2024-10-18 17:16:10|18770.7|18758.7|18772.8|18760.8|18772.8|18760.8|18770.7|18758.7|8
1729271780000|2024-10-18 17:16:20|18773.7|18761.7|18773.7|18761.7|18774.1|18762.1|18773.7|18761.7|2
1729271810000|2024-10-18 17:16:50|||||||||1
1729271820000|2024-10-18 17:17:00|18774.1|18762.1|18774.1|18762.1|18774.1|18762.1|18773.7|18761.7|0
1729271830000|2024-10-18 17:17:10|18773.7|18761.7|18777.1|18765.1|18777.1|18765.1|18773.7|18761.7|8
1729271840000|2024-10-18 17:17:20|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|0
1729271850000|2024-10-18 17:17:30|||||||||3
1729271860000|2024-10-18 17:17:40|||||||||1
1729271880000|2024-10-18 17:18:00|18774.4|18762.4|18774.1|18762.1|18774.4|18762.4|18773.7|18761.7|6
1729271890000|2024-10-18 17:18:10|||||||||1
1729271900000|2024-10-18 17:18:20|18773.7|18761.7|18773.7|18761.7|18773.7|18761.7|18773.7|18761.7|0
1729271910000|2024-10-18 17:18:30|18774.1|18762.1|18773.7|18761.7|18775|18763|18773.7|18761.7|8
1729271920000|2024-10-18 17:18:40|||||||||3
1729271930000|2024-10-18 17:18:50|||||||||3
1729271940000|2024-10-18 17:19:00|||||||||1
1729271950000|2024-10-18 17:19:10|||||||||1
1729271960000|2024-10-18 17:19:20|18774.1|18762.1|18773.7|18761.7|18774.1|18762.1|18773.7|18761.7|2
1729271970000|2024-10-18 17:19:30|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|4
1729271980000|2024-10-18 17:19:40|18773.7|18761.7|18772.1|18760.1|18773.7|18761.7|18772.1|18760.1|0
1729271990000|2024-10-18 17:19:50|18773.7|18761.7|18773.7|18761.7|18773.7|18761.7|18773.7|18761.7|0
1729272010000|2024-10-18 17:20:10|||||||||1
1729272020000|2024-10-18 17:20:20|18774.1|18762.1|18775|18763|18775|18763|18774.1|18762.1|4
1729272030000|2024-10-18 17:20:30|18774.1|18762.1|18774.1|18762.1|18775|18763|18773.7|18761.7|5
1729272040000|2024-10-18 17:20:40|18778|18766|18776.2|18764.2|18778|18766|18776.2|18764.2|35
1729272050000|2024-10-18 17:20:50|18775.9|18763.9|18774.6|18762.6|18775.9|18763.9|18774.6|18762.6|3
1729272060000|2024-10-18 17:21:00|18775|18763|18768.7|18756.7|18775.9|18763.9|18768.7|18756.7|15
1729272070000|2024-10-18 17:21:10|18767.5|18755.5|18769.1|18757.1|18769.1|18757.1|18767.5|18755.5|5
1729272080000|2024-10-18 17:21:20|18770|18758|18770|18758|18771.2|18759.2|18770|18758|4
1729272090000|2024-10-18 17:21:30|18770.3|18758.3|18770.3|18758.3|18771.6|18759.6|18770.3|18758.3|4
1729272100000|2024-10-18 17:21:40|18770|18758|18770|18758|18770|18758|18770|18758|2
1729272110000|2024-10-18 17:21:50|18771.7|18759.7|18768.4|18756.4|18772.6|18760.6|18767.5|18755.5|13
1729272120000|2024-10-18 17:22:00|18767.5|18755.5|18769.2|18757.2|18769.6|18757.6|18767.5|18755.5|2
1729272130000|2024-10-18 17:22:10|18769.6|18757.6|18772.1|18760.1|18773.4|18761.4|18769.6|18757.6|19
1729272140000|2024-10-18 17:22:20|18772.5|18760.5|18773|18761|18773|18761|18772.1|18760.1|18
1729272160000|2024-10-18 17:22:40|18772.3|18760.3|18775.5|18763.5|18775.5|18763.5|18772.3|18760.3|5
1729272170000|2024-10-18 17:22:50|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|18774.8|18762.8|10
1729272180000|2024-10-18 17:23:00|18777.3|18765.3|18777.6|18765.6|18778|18766|18777.3|18765.3|19
1729272190000|2024-10-18 17:23:10|18778|18766|18778|18766|18778|18766|18778|18766|12
1729272200000|2024-10-18 17:23:20|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|5
1729272210000|2024-10-18 17:23:30|18778|18766|18776.4|18764.4|18778|18766|18776.4|18764.4|17
1729272220000|2024-10-18 17:23:40|18776.8|18764.8|18776.8|18764.8|18777.6|18765.6|18776.8|18764.8|3
1729272230000|2024-10-18 17:23:50|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1729272240000|2024-10-18 17:24:00|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|18775.9|18763.9|7
1729272250000|2024-10-18 17:24:10|18777.1|18765.1|18778|18766|18778|18766|18777.1|18765.1|0
1729272260000|2024-10-18 17:24:20|||||||||1
1729272270000|2024-10-18 17:24:30|||||||||2
1729272280000|2024-10-18 17:24:40|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|18775.9|18763.9|20
1729272290000|2024-10-18 17:24:50|18775.9|18763.9|18775.9|18763.9|18776.8|18764.8|18775.9|18763.9|0
1729272300000|2024-10-18 17:25:00|18777.1|18765.1|18777.1|18765.1|18777.1|18765.1|18777.1|18765.1|2
1729272310000|2024-10-18 17:25:10|18778.4|18766.4|18778.7|18766.7|18778.7|18766.7|18778.4|18766.4|2
1729272320000|2024-10-18 17:25:20|||||||||3
1729272360000|2024-10-18 17:26:00|||||||||4
1729272370000|2024-10-18 17:26:10|18778.4|18766.4|18779.1|18767.1|18779.1|18767.1|18778.4|18766.4|0
1729272380000|2024-10-18 17:26:20|||||||||4
1729272390000|2024-10-18 17:26:30|18778.7|18766.7|18780.9|18768.9|18781.8|18769.8|18778.7|18766.7|14
1729272400000|2024-10-18 17:26:40|18780.5|18768.5|18781.8|18769.8|18781.8|18769.8|18780.5|18768.5|7
1729272410000|2024-10-18 17:26:50|18780.9|18768.9|18780.9|18768.9|18781.8|18769.8|18780.9|18768.9|2
1729272420000|2024-10-18 17:27:00|18780.5|18768.5|18780.9|18768.9|18780.9|18768.9|18778.7|18766.7|12
1729272430000|2024-10-18 17:27:10|18780.5|18768.5|18778.4|18766.4|18780.5|18768.5|18777.1|18765.1|18
1729272440000|2024-10-18 17:27:20|18778|18766|18778.4|18766.4|18778.4|18766.4|18778|18766|5
1729272450000|2024-10-18 17:27:30|18778|18766|18778|18766|18778.4|18766.4|18778|18766|7
1729272460000|2024-10-18 17:27:40|18778.4|18766.4|18778|18766|18778.4|18766.4|18776.8|18764.8|1
1729272470000|2024-10-18 17:27:50|18778.4|18766.4|18778|18766|18778.9|18766.9|18778|18766|8
1729272480000|2024-10-18 17:28:00|18774.6|18762.6|18774.6|18762.6|18775|18763|18773.4|18761.4|4
1729272490000|2024-10-18 17:28:10|18775.9|18763.9|18775|18763|18775.9|18763.9|18774.6|18762.6|1
1729272500000|2024-10-18 17:28:20|18776.8|18764.8|18778.4|18766.4|18778.4|18766.4|18776.8|18764.8|13
1729272510000|2024-10-18 17:28:30|18778|18766|18778|18766|18778.4|18766.4|18778|18766|4
1729272530000|2024-10-18 17:28:50|18776.8|18764.8|18778.4|18766.4|18779.3|18767.3|18776.8|18764.8|5
1729272540000|2024-10-18 17:29:00|18779.3|18767.3|18776.8|18764.8|18779.3|18767.3|18775.9|18763.9|8
1729272550000|2024-10-18 17:29:10|18775.9|18763.9|18776.8|18764.8|18776.8|18764.8|18775.9|18763.9|0
1729272560000|2024-10-18 17:29:20|18778|18766|18778|18766|18778|18766|18776.8|18764.8|0
1729272580000|2024-10-18 17:29:40|||||||||3
1729272590000|2024-10-18 17:29:50|18780.5|18768.5|18779.3|18767.3|18780.5|18768.5|18779.3|18767.3|1
1729272600000|2024-10-18 17:30:00|18778.4|18766.4|18778|18766|18779.3|18767.3|18778|18766|8
1729272610000|2024-10-18 17:30:10|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|0
1729272620000|2024-10-18 17:30:20|18778|18766|18776.2|18764.2|18778|18766|18775.3|18763.3|16
1729272640000|2024-10-18 17:30:40|18775.3|18763.3|18775.3|18763.3|18775.3|18763.3|18775.3|18763.3|0
1729272650000|2024-10-18 17:30:50|18774.5|18762.5|18775.3|18763.3|18776.2|18764.2|18774.5|18762.5|6
1729272660000|2024-10-18 17:31:00|18773.7|18761.7|18773.4|18761.4|18774.6|18762.6|18773.4|18761.4|17
1729272680000|2024-10-18 17:31:20|18771.2|18759.2|18773.4|18761.4|18773.4|18761.4|18771.2|18759.2|6
1729272690000|2024-10-18 17:31:30|18771.2|18759.2|18768.7|18756.7|18772.5|18760.5|18768.7|18756.7|31
1729272700000|2024-10-18 17:31:40|18767.8|18755.8|18766.6|18754.6|18767.8|18755.8|18766.6|18754.6|20
1729272720000|2024-10-18 17:32:00|18767.8|18755.8|18770.5|18758.5|18770.5|18758.5|18767.8|18755.8|12
1729272730000|2024-10-18 17:32:10|18768.4|18756.4|18767.1|18755.1|18768.4|18756.4|18767.1|18755.1|7
1729272740000|2024-10-18 17:32:20|18768|18756|18767.1|18755.1|18768.4|18756.4|18766.2|18754.2|3
1729272750000|2024-10-18 17:32:30|18766.2|18754.2|18763.7|18751.7|18766.2|18754.2|18763.7|18751.7|6
1729272760000|2024-10-18 17:32:40|18764.1|18752.1|18763.7|18751.7|18764.1|18752.1|18763.7|18751.7|3
1729272770000|2024-10-18 17:32:50|||||||||1
1729272780000|2024-10-18 17:33:00|18762.8|18750.8|18760|18748|18764.6|18752.6|18759.1|18747.1|20
1729272790000|2024-10-18 17:33:10|18759.1|18747.1|18759.1|18747.1|18759.1|18747.1|18759.1|18747.1|4
1729272800000|2024-10-18 17:33:20|18758.7|18746.7|18759.1|18747.1|18759.1|18747.1|18756.6|18744.6|11
1729272810000|2024-10-18 17:33:30|18759.5|18747.5|18758.2|18746.2|18759.5|18747.5|18758.2|18746.2|4
1729272830000|2024-10-18 17:33:50|18757|18745|18763.2|18751.2|18763.2|18751.2|18757|18745|17
1729272840000|2024-10-18 17:34:00|18764.1|18752.1|18764.1|18752.1|18764.1|18752.1|18764.1|18752.1|4
1729272850000|2024-10-18 17:34:10|18763.7|18751.7|18762.9|18750.9|18764.1|18752.1|18762.5|18750.5|5
1729272860000|2024-10-18 17:34:20|18764.1|18752.1|18766.2|18754.2|18766.2|18754.2|18764.1|18752.1|10
1729272900000|2024-10-18 17:35:00|||||||||2
1729272910000|2024-10-18 17:35:10|18765.9|18753.9|18765|18753|18765.9|18753.9|18765|18753|9
1729272920000|2024-10-18 17:35:20|18764.1|18752.1|18765.9|18753.9|18766.2|18754.2|18764.1|18752.1|7
1729272930000|2024-10-18 17:35:30|18766.2|18754.2|18768|18756|18768|18756|18766.2|18754.2|1
1729272940000|2024-10-18 17:35:40|18767.1|18755.1|18766.8|18754.8|18767.1|18755.1|18766.2|18754.2|9
1729272950000|2024-10-18 17:35:50|18767.1|18755.1|18766.8|18754.8|18767.1|18755.1|18766.8|18754.8|1
1729272960000|2024-10-18 17:36:00|18765.9|18753.9|18769.8|18757.8|18769.8|18757.8|18765.9|18753.9|13
1729272970000|2024-10-18 17:36:10|18770.5|18758.5|18770.9|18758.9|18771.8|18759.8|18770.5|18758.5|3
1729272980000|2024-10-18 17:36:20|18771.8|18759.8|18770.5|18758.5|18771.8|18759.8|18770.5|18758.5|2
1729272990000|2024-10-18 17:36:30|18769.6|18757.6|18770.5|18758.5|18770.5|18758.5|18769.3|18757.3|0
1729273000000|2024-10-18 17:36:40|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|1
1729273010000|2024-10-18 17:36:50|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|0
1729273020000|2024-10-18 17:37:00|18770.5|18758.5|18771.8|18759.8|18772.6|18760.6|18770.5|18758.5|4
1729273030000|2024-10-18 17:37:10|18772.6|18760.6|18773|18761|18773|18761|18772.6|18760.6|0
1729273040000|2024-10-18 17:37:20|||||||||9
1729273060000|2024-10-18 17:37:40|||||||||1
1729273070000|2024-10-18 17:37:50|18772.1|18760.1|18774.8|18762.8|18774.8|18762.8|18772.1|18760.1|11
1729273080000|2024-10-18 17:38:00|||||||||1
1729273090000|2024-10-18 17:38:10|||||||||1
1729273100000|2024-10-18 17:38:20|||||||||1
1729273110000|2024-10-18 17:38:30|18777.7|18765.7|18777.7|18765.7|18777.7|18765.7|18777.7|18765.7|11
1729273120000|2024-10-18 17:38:40|18777.3|18765.3|18776.4|18764.4|18777.7|18765.7|18775.5|18763.5|4
1729273130000|2024-10-18 17:38:50|18775.5|18763.5|18775.2|18763.2|18775.5|18763.5|18775.2|18763.2|0
1729273140000|2024-10-18 17:39:00|||||||||1
1729273150000|2024-10-18 17:39:10|18774.8|18762.8|18771.2|18759.2|18774.8|18762.8|18771.2|18759.2|8
1729273160000|2024-10-18 17:39:20|18770.9|18758.9|18770.5|18758.5|18770.9|18758.9|18770.5|18758.5|3
1729273180000|2024-10-18 17:39:40|18771.8|18759.8|18770.9|18758.9|18773|18761|18770.9|18758.9|12
1729273190000|2024-10-18 17:39:50|18772.1|18760.1|18770.9|18758.9|18772.1|18760.1|18770.9|18758.9|1
1729273200000|2024-10-18 17:40:00|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|5
1729273210000|2024-10-18 17:40:10|||||||||1
1729273220000|2024-10-18 17:40:20|18771.2|18759.2|18768.7|18756.7|18771.2|18759.2|18768.7|18756.7|11
1729273240000|2024-10-18 17:40:40|18769.6|18757.6|18767.9|18755.9|18769.6|18757.6|18767.9|18755.9|13
1729273250000|2024-10-18 17:40:50|18767.5|18755.5|18764.5|18752.5|18767.5|18755.5|18764.5|18752.5|5
1729273260000|2024-10-18 17:41:00|18764.1|18752.1|18764.5|18752.5|18764.5|18752.5|18762.9|18750.9|10
1729273270000|2024-10-18 17:41:10|18764.1|18752.1|18764.5|18752.5|18764.5|18752.5|18764.1|18752.1|0
1729273280000|2024-10-18 17:41:20|18764.1|18752.1|18764.5|18752.5|18764.5|18752.5|18764.1|18752.1|6
1729273290000|2024-10-18 17:41:30|18764.1|18752.1|18762.9|18750.9|18764.5|18752.5|18762|18750|9
1729273300000|2024-10-18 17:41:40|18763.7|18751.7|18762.5|18750.5|18765.4|18753.4|18762.5|18750.5|15
1729273310000|2024-10-18 17:41:50|18763.7|18751.7|18762.9|18750.9|18763.7|18751.7|18762.5|18750.5|1
1729273320000|2024-10-18 17:42:00|18763.7|18751.7|18762.5|18750.5|18763.7|18751.7|18761.6|18749.6|8
1729273340000|2024-10-18 17:42:20|18761.6|18749.6|18761.2|18749.2|18761.6|18749.6|18761.2|18749.2|3
1729273350000|2024-10-18 17:42:30|18761.6|18749.6|18762.5|18750.5|18762.5|18750.5|18761.2|18749.2|4
1729273360000|2024-10-18 17:42:40|18761.6|18749.6|18760|18748|18761.6|18749.6|18759.1|18747.1|17
1729273370000|2024-10-18 17:42:50|18760.4|18748.4|18760|18748|18760.4|18748.4|18760|18748|0
1729273380000|2024-10-18 17:43:00|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|13
1729273390000|2024-10-18 17:43:10|18757.9|18745.9|18757.5|18745.5|18757.9|18745.9|18756.6|18744.6|12
1729273400000|2024-10-18 17:43:20|18757.9|18745.9|18758.7|18746.7|18758.7|18746.7|18757.9|18745.9|0
1729273410000|2024-10-18 17:43:30|18759.1|18747.1|18761.2|18749.2|18761.2|18749.2|18759.1|18747.1|3
1729273430000|2024-10-18 17:43:50|||||||||3
1729273440000|2024-10-18 17:44:00|||||||||1
1729273450000|2024-10-18 17:44:10|18759.1|18747.1|18759.1|18747.1|18759.1|18747.1|18759.1|18747.1|7
1729273460000|2024-10-18 17:44:20|18758.7|18746.7|18757.9|18745.9|18758.7|18746.7|18757.9|18745.9|6
1729273470000|2024-10-18 17:44:30|18758.2|18746.2|18757|18745|18758.2|18746.2|18757|18745|5
1729273480000|2024-10-18 17:44:40|||||||||8
1729273490000|2024-10-18 17:44:50|18756.6|18744.6|18756.2|18744.2|18756.6|18744.6|18756.2|18744.2|3
1729273500000|2024-10-18 17:45:00|18756.6|18744.6|18756.6|18744.6|18757|18745|18756.6|18744.6|1
1729273510000|2024-10-18 17:45:10|18754.5|18742.5|18754.5|18742.5|18754.5|18742.5|18754.5|18742.5|19
1729273520000|2024-10-18 17:45:20|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|16
1729273530000|2024-10-18 17:45:30|18759.6|18747.6|18760.5|18748.5|18760.5|18748.5|18759.6|18747.6|24
1729273540000|2024-10-18 17:45:40|18759.6|18747.6|18758.7|18746.7|18759.6|18747.6|18758.7|18746.7|8
1729273550000|2024-10-18 17:45:50|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|1
1729273580000|2024-10-18 17:46:20|18758|18746|18758|18746|18758|18746|18758|18746|2
1729273590000|2024-10-18 17:46:30|18758.7|18746.7|18759.6|18747.6|18760.5|18748.5|18758.7|18746.7|5
1729273600000|2024-10-18 17:46:40|18760.5|18748.5|18759.6|18747.6|18760.5|18748.5|18759.6|18747.6|0
1729273610000|2024-10-18 17:46:50|18759.3|18747.3|18758|18746|18759.3|18747.3|18758|18746|3
1729273630000|2024-10-18 17:47:10|18758.4|18746.4|18758.4|18746.4|18759.3|18747.3|18758.4|18746.4|2
1729273640000|2024-10-18 17:47:20|18759.3|18747.3|18758.4|18746.4|18759.3|18747.3|18758.4|18746.4|1
1729273650000|2024-10-18 17:47:30|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|18759.3|18747.3|4
1729273660000|2024-10-18 17:47:40|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|0
1729273670000|2024-10-18 17:47:50|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|18758.7|18746.7|7
1729273680000|2024-10-18 17:48:00|18758.7|18746.7|18760.5|18748.5|18760.5|18748.5|18758.7|18746.7|5
1729273690000|2024-10-18 17:48:10|18759.6|18747.6|18764.6|18752.6|18764.6|18752.6|18759.6|18747.6|9
1729273700000|2024-10-18 17:48:20|18763.8|18751.8|18763.4|18751.4|18764.6|18752.6|18763.4|18751.4|5
1729273710000|2024-10-18 17:48:30|18763|18751|18764.6|18752.6|18764.6|18752.6|18763|18751|6
1729273720000|2024-10-18 17:48:40|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18763.4|18751.4|3
1729273730000|2024-10-18 17:48:50|18762.1|18750.1|18764.6|18752.6|18764.6|18752.6|18762.1|18750.1|3
1729273740000|2024-10-18 17:49:00|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18763.4|18751.4|0
1729273750000|2024-10-18 17:49:10|18763.4|18751.4|18765.5|18753.5|18765.5|18753.5|18763.4|18751.4|6
1729273760000|2024-10-18 17:49:20|18763.8|18751.8|18763|18751|18764.6|18752.6|18763|18751|8
1729273770000|2024-10-18 17:49:30|18762.1|18750.1|18761.8|18749.8|18762.1|18750.1|18760.5|18748.5|13
1729273780000|2024-10-18 17:49:40|||||||||4
1729273790000|2024-10-18 17:49:50|18761.4|18749.4|18761.8|18749.8|18761.8|18749.8|18761.4|18749.4|0
1729273800000|2024-10-18 17:50:00|18761.4|18749.4|18760.5|18748.5|18762.7|18750.7|18759.6|18747.6|26
1729273810000|2024-10-18 17:50:10|18761.4|18749.4|18760.5|18748.5|18761.4|18749.4|18760.5|18748.5|1
1729273830000|2024-10-18 17:50:30|18761.4|18749.4|18759.6|18747.6|18761.4|18749.4|18758.8|18746.8|12
1729273840000|2024-10-18 17:50:40|18760.5|18748.5|18759.6|18747.6|18760.5|18748.5|18759.6|18747.6|1
1729273850000|2024-10-18 17:50:50|18757.5|18745.5|18757.1|18745.1|18758|18746|18756.3|18744.3|22
1729273860000|2024-10-18 17:51:00|18756.3|18744.3|18756.3|18744.3|18757.1|18745.1|18756.3|18744.3|12
1729273870000|2024-10-18 17:51:10|18757.1|18745.1|18760.9|18748.9|18760.9|18748.9|18757.1|18745.1|30
1729273880000|2024-10-18 17:51:20|18760.5|18748.5|18760.9|18748.9|18760.9|18748.9|18760.5|18748.5|7
1729273890000|2024-10-18 17:51:30|18759.6|18747.6|18760.9|18748.9|18760.9|18748.9|18759.6|18747.6|1
1729273900000|2024-10-18 17:51:40|18762.1|18750.1|18762.1|18750.1|18762.7|18750.7|18761.8|18749.8|2
1729273910000|2024-10-18 17:51:50|18760.9|18748.9|18762.1|18750.1|18762.1|18750.1|18760.9|18748.9|1
1729273920000|2024-10-18 17:52:00|18761.8|18749.8|18761.8|18749.8|18762.1|18750.1|18760.9|18748.9|2
1729273930000|2024-10-18 17:52:10|18760.9|18748.9|18761.8|18749.8|18761.8|18749.8|18760.9|18748.9|1
1729273940000|2024-10-18 17:52:20|18763|18751|18763|18751|18763|18751|18763|18751|1
1729273970000|2024-10-18 17:52:50|||||||||3
1729273980000|2024-10-18 17:53:00|||||||||1
1729273990000|2024-10-18 17:53:10|18762.7|18750.7|18760.9|18748.9|18762.7|18750.7|18760.5|18748.5|6
1729274000000|2024-10-18 17:53:20|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|1
1729274010000|2024-10-18 17:53:30|18763|18751|18761.8|18749.8|18763|18751|18760.9|18748.9|5
1729274020000|2024-10-18 17:53:40|18762.1|18750.1|18763|18751|18763|18751|18762.1|18750.1|2
1729274030000|2024-10-18 17:53:50|18760.9|18748.9|18761.8|18749.8|18761.8|18749.8|18760.9|18748.9|4
1729274040000|2024-10-18 17:54:00|18760.5|18748.5|18763|18751|18763|18751|18760.5|18748.5|13
1729274050000|2024-10-18 17:54:10|18762.1|18750.1|18763|18751|18763|18751|18762.1|18750.1|6
1729274060000|2024-10-18 17:54:20|18761.3|18749.3|18761.8|18749.8|18762.1|18750.1|18761.3|18749.3|3
1729274070000|2024-10-18 17:54:30|18763|18751|18763|18751|18763|18751|18763|18751|1
1729274080000|2024-10-18 17:54:40|18762.1|18750.1|18761.3|18749.3|18762.1|18750.1|18760.9|18748.9|6
1729274090000|2024-10-18 17:54:50|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|5
1729274100000|2024-10-18 17:55:00|18760|18748|18763.4|18751.4|18766.8|18754.8|18758.8|18746.8|25
1729274110000|2024-10-18 17:55:10|18764.3|18752.3|18765.5|18753.5|18765.5|18753.5|18764.3|18752.3|6
1729274130000|2024-10-18 17:55:30|18763.4|18751.4|18763.8|18751.8|18763.8|18751.8|18763.4|18751.4|13
1729274140000|2024-10-18 17:55:40|18763.4|18751.4|18763.4|18751.4|18764.6|18752.6|18763.4|18751.4|3
1729274150000|2024-10-18 17:55:50|18764.3|18752.3|18763.4|18751.4|18764.3|18752.3|18763.4|18751.4|3
1729274160000|2024-10-18 17:56:00|18764.3|18752.3|18763|18751|18764.6|18752.6|18763|18751|9
1729274170000|2024-10-18 17:56:10|18762.1|18750.1|18763.4|18751.4|18765.5|18753.5|18762.1|18750.1|12
1729274180000|2024-10-18 17:56:20|18764.3|18752.3|18763.4|18751.4|18764.3|18752.3|18763|18751|1
1729274190000|2024-10-18 17:56:30|18763|18751|18763|18751|18763|18751|18763|18751|6
1729274200000|2024-10-18 17:56:40|18763.4|18751.4|18762.5|18750.5|18765.9|18753.9|18762.5|18750.5|40
1729274210000|2024-10-18 17:56:50|18761.3|18749.3|18762.5|18750.5|18763.4|18751.4|18761.3|18749.3|6
1729274220000|2024-10-18 17:57:00|18761.6|18749.6|18762.5|18750.5|18763.4|18751.4|18761.3|18749.3|4
1729274230000|2024-10-18 17:57:10|18761.6|18749.6|18761.3|18749.3|18762.5|18750.5|18760.4|18748.4|9
1729274240000|2024-10-18 17:57:20|18761.6|18749.6|18761.3|18749.3|18762.9|18750.9|18761.3|18749.3|4
1729274250000|2024-10-18 17:57:30|18761.6|18749.6|18762|18750|18762|18750|18761.6|18749.6|11
1729274260000|2024-10-18 17:57:40|||||||||1
1729274270000|2024-10-18 17:57:50|18761.6|18749.6|18759.1|18747.1|18761.6|18749.6|18758.8|18746.8|10
1729274280000|2024-10-18 17:58:00|18757.9|18745.9|18756.3|18744.3|18757.9|18745.9|18756.3|18744.3|24
1729274290000|2024-10-18 17:58:10|18756.6|18744.6|18755.9|18743.9|18757.5|18745.5|18755.9|18743.9|9
1729274300000|2024-10-18 17:58:20|18756.3|18744.3|18755.9|18743.9|18757.5|18745.5|18755.9|18743.9|23
1729274310000|2024-10-18 17:58:30|18755.5|18743.5|18755.5|18743.5|18755.9|18743.9|18755.5|18743.5|23
1729274320000|2024-10-18 17:58:40|18755.9|18743.9|18757.1|18745.1|18757.1|18745.1|18755.9|18743.9|2
1729274330000|2024-10-18 17:58:50|18756.3|18744.3|18757.5|18745.5|18757.5|18745.5|18755.9|18743.9|28
1729274340000|2024-10-18 17:59:00|18757.9|18745.9|18760.5|18748.5|18760.5|18748.5|18757.9|18745.9|44
1729274350000|2024-10-18 17:59:10|18761.4|18749.4|18762.3|18750.3|18762.3|18750.3|18759.8|18747.8|29
1729274360000|2024-10-18 17:59:20|18763|18751|18760.5|18748.5|18763|18751|18760.2|18748.2|60
1729274370000|2024-10-18 17:59:30|18761.4|18749.4|18761.8|18749.8|18762.3|18750.3|18760.5|18748.5|57
1729274380000|2024-10-18 17:59:40|18760.5|18748.5|18763|18751|18763.9|18751.9|18760.5|18748.5|66
1729274390000|2024-10-18 17:59:50|18761.6|18749.6|18758|18746|18761.6|18749.6|18758|18746|62
1729274400000|2024-10-18 18:00:00|18757.7|18745.7|18761.1|18749.1|18762.3|18750.3|18757.7|18745.7|74
1729274410000|2024-10-18 18:00:10|18762.3|18750.3|18757.7|18745.7|18762.7|18750.7|18757.3|18745.3|55
1729274420000|2024-10-18 18:00:20|18758|18746|18760.2|18748.2|18760.2|18748.2|18757.7|18745.7|6
1729274430000|2024-10-18 18:00:30|18759.3|18747.3|18757.3|18745.3|18760.2|18748.2|18757.3|18745.3|25
1729274440000|2024-10-18 18:00:40|18756.9|18744.9|18750.3|18738.3|18756.9|18744.9|18749.4|18737.4|83
1729274450000|2024-10-18 18:00:50|18750.7|18738.7|18748.7|18736.7|18751.1|18739.1|18748.4|18736.4|38
1729274460000|2024-10-18 18:01:00|18744.1|18732.1|18741.9|18729.9|18744.1|18732.1|18741.2|18729.2|11
1729274470000|2024-10-18 18:01:10|18742.3|18730.3|18745.3|18733.3|18745.3|18733.3|18742.3|18730.3|8
1729274480000|2024-10-18 18:01:20|18746.9|18734.9|18746.6|18734.6|18746.9|18734.9|18746.6|18734.6|8
1729274490000|2024-10-18 18:01:30|18744.1|18732.1|18743.7|18731.7|18744.1|18732.1|18743.7|18731.7|2
1729274500000|2024-10-18 18:01:40|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|6
1729274510000|2024-10-18 18:01:50|18741.2|18729.2|18741.6|18729.6|18743.7|18731.7|18741.2|18729.2|10
1729274520000|2024-10-18 18:02:00|18741.9|18729.9|18743|18731|18743|18731|18740.9|18728.9|49
1729274530000|2024-10-18 18:02:10|18743.4|18731.4|18734.1|18722.1|18743.4|18731.4|18734.1|18722.1|7
1729274540000|2024-10-18 18:02:20|18736.2|18724.2|18734.1|18722.1|18736.2|18724.2|18734.1|18722.1|4
1729274550000|2024-10-18 18:02:30|18735.3|18723.3|18737.1|18725.1|18737.1|18725.1|18735.3|18723.3|8
1729274560000|2024-10-18 18:02:40|18736.2|18724.2|18735.9|18723.9|18738.7|18726.7|18735.9|18723.9|14
1729274570000|2024-10-18 18:02:50|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|18733.7|18721.7|1
1729274580000|2024-10-18 18:03:00|18736.2|18724.2|18733.7|18721.7|18736.2|18724.2|18733.7|18721.7|17
1729274590000|2024-10-18 18:03:10|18734.6|18722.6|18735.9|18723.9|18735.9|18723.9|18734.6|18722.6|3
1729274600000|2024-10-18 18:03:20|18736.2|18724.2|18738.7|18726.7|18738.7|18726.7|18736.2|18724.2|3
1729274610000|2024-10-18 18:03:30|18737.5|18725.5|18736.2|18724.2|18738.7|18726.7|18735.9|18723.9|3
1729274620000|2024-10-18 18:03:40|18735.9|18723.9|18736.2|18724.2|18736.2|18724.2|18735.9|18723.9|3
1729274630000|2024-10-18 18:03:50|18735.9|18723.9|18735.3|18723.3|18736.9|18724.9|18734.6|18722.6|17
1729274640000|2024-10-18 18:04:00|18735|18723|18736.9|18724.9|18736.9|18724.9|18735|18723|6
1729274650000|2024-10-18 18:04:10|18736.6|18724.6|18735|18723|18736.6|18724.6|18735|18723|6
1729274660000|2024-10-18 18:04:20|18734.6|18722.6|18738.4|18726.4|18738.4|18726.4|18734.6|18722.6|21
1729274670000|2024-10-18 18:04:30|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|6
1729274680000|2024-10-18 18:04:40|18737.8|18725.8|18737.5|18725.5|18737.8|18725.8|18737.5|18725.5|8
1729274690000|2024-10-18 18:04:50|18736.2|18724.2|18737.6|18725.6|18738.4|18726.4|18736.2|18724.2|25
1729517400000|2024-10-21 13:30:00|18765.1|18753.1|18762.1|18750.1|18765.9|18753.9|18751.7|18739.7|110
1729517410000|2024-10-21 13:30:10|18761.3|18749.3|18773.4|18761.4|18773.4|18761.4|18760.9|18748.9|43
1729517420000|2024-10-21 13:30:20|18773.8|18761.8|18764.6|18752.6|18776.7|18764.7|18764.6|18752.6|21
1729517430000|2024-10-21 13:30:30|18765.5|18753.5|18774.6|18762.6|18774.6|18762.6|18765.5|18753.5|51
1729517440000|2024-10-21 13:30:40|18775.9|18763.9|18762.1|18750.1|18777.5|18765.5|18762.1|18750.1|39
1729517450000|2024-10-21 13:30:50|18763|18751|18765.5|18753.5|18768|18756|18763|18751|14
1729517460000|2024-10-21 13:31:00|18764.6|18752.6|18763.8|18751.8|18767.5|18755.5|18760.9|18748.9|84
1729517470000|2024-10-21 13:31:10|18765|18753|18762.1|18750.1|18765|18753|18762.1|18750.1|9
1729517480000|2024-10-21 13:31:20|18763|18751|18760.9|18748.9|18763|18751|18758|18746|21
1729517490000|2024-10-21 13:31:30|18761.3|18749.3|18758.8|18746.8|18763.4|18751.4|18758.4|18746.4|17
1729517500000|2024-10-21 13:31:40|18757.1|18745.1|18754.6|18742.6|18757.1|18745.1|18753.4|18741.4|6
1729517510000|2024-10-21 13:31:50|18758|18746|18758.4|18746.4|18759.6|18747.6|18757.5|18745.5|26
1729517520000|2024-10-21 13:32:00|18757.5|18745.5|18752.5|18740.5|18757.5|18745.5|18751.7|18739.7|9
1729517530000|2024-10-21 13:32:10|18750.9|18738.9|18753.8|18741.8|18754.6|18742.6|18750.9|18738.9|7
1729517540000|2024-10-21 13:32:20|18754.6|18742.6|18751.7|18739.7|18758|18746|18751.7|18739.7|22
1729517550000|2024-10-21 13:32:30|18752.6|18740.6|18749.6|18737.6|18753|18741|18748.8|18736.8|8
1729517560000|2024-10-21 13:32:40|18750.5|18738.5|18748.8|18736.8|18752.1|18740.1|18748|18736|8
1729517570000|2024-10-21 13:32:50|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|18750.5|18738.5|9
1729517580000|2024-10-21 13:33:00|18750.1|18738.1|18747.1|18735.1|18750.1|18738.1|18746.3|18734.3|7
1729517590000|2024-10-21 13:33:10|18748|18736|18750.5|18738.5|18750.9|18738.9|18748|18736|9
1729517600000|2024-10-21 13:33:20|18750.9|18738.9|18753|18741|18753.8|18741.8|18749.6|18737.6|23
1729517610000|2024-10-21 13:33:30|18753.8|18741.8|18753|18741|18753.8|18741.8|18753|18741|32
1729517620000|2024-10-21 13:33:40|18753.8|18741.8|18755.1|18743.1|18756.3|18744.3|18752.6|18740.6|20
1729517630000|2024-10-21 13:33:50|18755.5|18743.5|18753.8|18741.8|18755.5|18743.5|18753.8|18741.8|5
1729517640000|2024-10-21 13:34:00|18755.1|18743.1|18753.8|18741.8|18755.5|18743.5|18753.4|18741.4|4
1729517650000|2024-10-21 13:34:10|18753.4|18741.4|18753|18741|18753.4|18741.4|18753|18741|5
1729517660000|2024-10-21 13:34:20|18755|18743|18758|18746|18758|18746|18755|18743|19
1729517670000|2024-10-21 13:34:30|18758.4|18746.4|18760.9|18748.9|18760.9|18748.9|18758.4|18746.4|30
1729517680000|2024-10-21 13:34:40|18759.2|18747.2|18758.8|18746.8|18759.2|18747.2|18758.8|18746.8|9
1729517690000|2024-10-21 13:34:50|18761.3|18749.3|18761.3|18749.3|18761.3|18749.3|18761.3|18749.3|3
1729517700000|2024-10-21 13:35:00|18760.9|18748.9|18754.6|18742.6|18761.3|18749.3|18753.8|18741.8|30
1729517710000|2024-10-21 13:35:10|18753.8|18741.8|18753.4|18741.4|18753.8|18741.8|18752.6|18740.6|2
1729517720000|2024-10-21 13:35:20|18751.7|18739.7|18752.1|18740.1|18753|18741|18751.7|18739.7|8
1729517730000|2024-10-21 13:35:30|18751.3|18739.3|18753|18741|18754.6|18742.6|18751.3|18739.3|8
1729517740000|2024-10-21 13:35:40|18752.5|18740.5|18752.5|18740.5|18752.5|18740.5|18751.7|18739.7|5
1729517750000|2024-10-21 13:35:50|18751.7|18739.7|18749.6|18737.6|18751.7|18739.7|18747.1|18735.1|10
1729517760000|2024-10-21 13:36:00|18750.5|18738.5|18745.5|18733.5|18750.5|18738.5|18745.5|18733.5|17
1729517770000|2024-10-21 13:36:10|18748|18736|18743.8|18731.8|18748|18736|18743.8|18731.8|34
1729517780000|2024-10-21 13:36:20|18744.6|18732.6|18742.1|18730.1|18745.5|18733.5|18742.1|18730.1|6
1729517790000|2024-10-21 13:36:30|18743.8|18731.8|18743.8|18731.8|18744.6|18732.6|18742.1|18730.1|14
1729517800000|2024-10-21 13:36:40|18744.6|18732.6|18740|18728|18744.6|18732.6|18735.5|18723.5|24
1729517810000|2024-10-21 13:36:50|18740.5|18728.5|18737.9|18725.9|18741.3|18729.3|18737.9|18725.9|9
1729517820000|2024-10-21 13:37:00|18736.7|18724.7|18739.6|18727.6|18739.6|18727.6|18735.9|18723.9|13
1729517830000|2024-10-21 13:37:10|18740.4|18728.4|18734.6|18722.6|18740.4|18728.4|18734.6|18722.6|6
1729517840000|2024-10-21 13:37:20|||||||||2
1729517850000|2024-10-21 13:37:30|18736.3|18724.3|18739.6|18727.6|18739.6|18727.6|18736.3|18724.3|40
1729517860000|2024-10-21 13:37:40|18737.5|18725.5|18739.6|18727.6|18740|18728|18734.6|18722.6|20
1729517870000|2024-10-21 13:37:50|18738.8|18726.8|18739.6|18727.6|18740|18728|18738.4|18726.4|0
1729517880000|2024-10-21 13:38:00|18738.8|18726.8|18738.8|18726.8|18739.6|18727.6|18738.8|18726.8|10
1729517890000|2024-10-21 13:38:10|18738|18726|18737.5|18725.5|18740|18728|18736.7|18724.7|18
1729517900000|2024-10-21 13:38:20|18736.7|18724.7|18736.7|18724.7|18738.4|18726.4|18735.9|18723.9|14
1729517910000|2024-10-21 13:38:30|18735|18723|18736.3|18724.3|18736.3|18724.3|18734.2|18722.2|12
1729517920000|2024-10-21 13:38:40|18735.5|18723.5|18736.3|18724.3|18736.7|18724.7|18735|18723|7
1729517930000|2024-10-21 13:38:50|18735.9|18723.9|18736.7|18724.7|18736.7|18724.7|18734.2|18722.2|3
1729517940000|2024-10-21 13:39:00|18735.9|18723.9|18738.4|18726.4|18738.4|18726.4|18735.5|18723.5|18
1729517950000|2024-10-21 13:39:10|18737.5|18725.5|18736.7|18724.7|18737.5|18725.5|18736.7|18724.7|14
1729517960000|2024-10-21 13:39:20|18737.5|18725.5|18737.5|18725.5|18737.5|18725.5|18737.5|18725.5|2
1729517970000|2024-10-21 13:39:30|18736.7|18724.7|18736.3|18724.3|18736.7|18724.7|18734.6|18722.6|15
1729517980000|2024-10-21 13:39:40|18737.9|18725.9|18736.3|18724.3|18738.4|18726.4|18735|18723|19
1729517990000|2024-10-21 13:39:50|18735.9|18723.9|18736.3|18724.3|18738.4|18726.4|18735.9|18723.9|6
1729518000000|2024-10-21 13:40:00|18735.9|18723.9|18736.3|18724.3|18736.3|18724.3|18735.9|18723.9|3
1729518010000|2024-10-21 13:40:10|18734.2|18722.2|18735.5|18723.5|18736.7|18724.7|18734.2|18722.2|9
1729518020000|2024-10-21 13:40:20|18734.6|18722.6|18733.8|18721.8|18734.6|18722.6|18733.8|18721.8|15
1729518030000|2024-10-21 13:40:30|18731.7|18719.7|18719.2|18707.2|18731.7|18719.7|18718|18706|34
1729518040000|2024-10-21 13:40:40|18719.6|18707.6|18718.4|18706.4|18719.6|18707.6|18716.7|18704.7|40
1729518050000|2024-10-21 13:40:50|18718|18706|18719.6|18707.6|18719.6|18707.6|18718|18706|0
1729518060000|2024-10-21 13:41:00|18717.5|18705.5|18712.1|18700.1|18718|18706|18712.1|18700.1|71
1729518070000|2024-10-21 13:41:10|18712.5|18700.5|18715.5|18703.5|18715.5|18703.5|18712.5|18700.5|30
1729518080000|2024-10-21 13:41:20|18718.8|18706.8|18720.5|18708.5|18720.5|18708.5|18718.8|18706.8|20
1729518090000|2024-10-21 13:41:30|18720|18708|18717.1|18705.1|18720|18708|18717.1|18705.1|57
1729518100000|2024-10-21 13:41:40|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|18715.1|18703.1|22
1729518110000|2024-10-21 13:41:50|18715.5|18703.5|18708.8|18696.8|18715.5|18703.5|18708.8|18696.8|19
1729518120000|2024-10-21 13:42:00|18707.6|18695.6|18699.7|18687.7|18708.4|18696.4|18699.7|18687.7|28
1729518130000|2024-10-21 13:42:10|18698.8|18686.8|18701.3|18689.3|18703.4|18691.4|18698.8|18686.8|40
1729518140000|2024-10-21 13:42:20|18702.6|18690.6|18695.5|18683.5|18702.6|18690.6|18695.5|18683.5|48
1729518150000|2024-10-21 13:42:30|18700.5|18688.5|18702.2|18690.2|18703|18691|18700.5|18688.5|14
1729518160000|2024-10-21 13:42:40|18701.3|18689.3|18706.3|18694.3|18706.3|18694.3|18700.1|18688.1|36
1729518170000|2024-10-21 13:42:50|18707.2|18695.2|18710.5|18698.5|18711.3|18699.3|18707.2|18695.2|25
1729518180000|2024-10-21 13:43:00|18710.9|18698.9|18706.3|18694.3|18710.9|18698.9|18704.7|18692.7|19
1729518190000|2024-10-21 13:43:10|18708|18696|18710.5|18698.5|18712.2|18700.2|18708|18696|11
1729518200000|2024-10-21 13:43:20|18710.9|18698.9|18712.2|18700.2|18712.2|18700.2|18710.9|18698.9|1
1729518210000|2024-10-21 13:43:30|18713|18701|18715.1|18703.1|18715.1|18703.1|18713|18701|15
1729518220000|2024-10-21 13:43:40|18713.8|18701.8|18711.7|18699.7|18715.1|18703.1|18711.7|18699.7|17
1729518230000|2024-10-21 13:43:50|18710.9|18698.9|18713|18701|18713.8|18701.8|18710.9|18698.9|13
1729518240000|2024-10-21 13:44:00|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|1
1729518250000|2024-10-21 13:44:10|18713|18701|18715.5|18703.5|18715.5|18703.5|18712.2|18700.2|9
1729518260000|2024-10-21 13:44:20|18716.3|18704.3|18718.4|18706.4|18721.3|18709.3|18716.3|18704.3|32
1729518270000|2024-10-21 13:44:30|18717.2|18705.2|18717.2|18705.2|18718|18706|18716.7|18704.7|4
1729518280000|2024-10-21 13:44:40|18718|18706|18715.1|18703.1|18718.4|18706.4|18715.1|18703.1|2
1729518290000|2024-10-21 13:44:50|18721.7|18709.7|18723|18711|18723|18711|18717.2|18705.2|62
1729518300000|2024-10-21 13:45:00|18722.2|18710.2|18724.6|18712.6|18725.9|18713.9|18720.5|18708.5|99
1729518310000|2024-10-21 13:45:10|18723|18711|18723.8|18711.8|18723.8|18711.8|18723|18711|9
1729518320000|2024-10-21 13:45:20|18721.3|18709.3|18715.1|18703.1|18721.3|18709.3|18715.1|18703.1|18
1729518330000|2024-10-21 13:45:30|18714.3|18702.3|18715.5|18703.5|18716.8|18704.8|18714.3|18702.3|10
1729518340000|2024-10-21 13:45:40|18716.8|18704.8|18717.6|18705.6|18717.6|18705.6|18716.3|18704.3|3
1729518350000|2024-10-21 13:45:50|18716.8|18704.8|18720.5|18708.5|18720.5|18708.5|18716.8|18704.8|14
1729518360000|2024-10-21 13:46:00|18721.3|18709.3|18720.5|18708.5|18721.8|18709.8|18719.7|18707.7|13
1729518370000|2024-10-21 13:46:10|18720.9|18708.9|18718.4|18706.4|18720.9|18708.9|18718|18706|8
1729518380000|2024-10-21 13:46:20|18718|18706|18719.7|18707.7|18719.7|18707.7|18718|18706|6
1729518390000|2024-10-21 13:46:30|18718.8|18706.8|18718.4|18706.4|18718.8|18706.8|18718.4|18706.4|1
1729518400000|2024-10-21 13:46:40|18717.2|18705.2|18710.1|18698.1|18717.2|18705.2|18710.1|18698.1|28
1729518410000|2024-10-21 13:46:50|18709.3|18697.3|18709.3|18697.3|18710.1|18698.1|18708.4|18696.4|3
1729518420000|2024-10-21 13:47:00|18705.9|18693.9|18705.5|18693.5|18706.8|18694.8|18704.7|18692.7|46
1729518430000|2024-10-21 13:47:10|18707.2|18695.2|18708|18696|18708|18696|18707.2|18695.2|7
1729518440000|2024-10-21 13:47:20|18706.3|18694.3|18710.5|18698.5|18710.5|18698.5|18705.5|18693.5|9
1729518450000|2024-10-21 13:47:30|||||||||5
1729518460000|2024-10-21 13:47:40|||||||||6
1729518470000|2024-10-21 13:47:50|18708.4|18696.4|18704.2|18692.2|18708.4|18696.4|18704.2|18692.2|11
1729518480000|2024-10-21 13:48:00|18703.4|18691.4|18705.1|18693.1|18705.1|18693.1|18702.6|18690.6|42
1729518490000|2024-10-21 13:48:10|18704.7|18692.7|18705.1|18693.1|18706.3|18694.3|18704.7|18692.7|1
1729518500000|2024-10-21 13:48:20|18704.7|18692.7|18703.8|18691.8|18704.7|18692.7|18703.8|18691.8|5
1729518510000|2024-10-21 13:48:30|18703|18691|18707.2|18695.2|18707.2|18695.2|18703|18691|10
1729518520000|2024-10-21 13:48:40|18707.6|18695.6|18708|18696|18708|18696|18707.6|18695.6|2
1729518530000|2024-10-21 13:48:50|18705.9|18693.9|18705.5|18693.5|18705.9|18693.9|18705.5|18693.5|9
1729518540000|2024-10-21 13:49:00|18704.7|18692.7|18702.2|18690.2|18704.7|18692.7|18702.2|18690.2|3
1729518550000|2024-10-21 13:49:10|18700.5|18688.5|18700.9|18688.9|18700.9|18688.9|18700.5|18688.5|2
1729518560000|2024-10-21 13:49:20|18700.5|18688.5|18702.2|18690.2|18702.2|18690.2|18698.4|18686.4|24
1729518570000|2024-10-21 13:49:30|18701.3|18689.3|18702.2|18690.2|18703|18691|18700.5|18688.5|4
1729518580000|2024-10-21 13:49:40|18701.3|18689.3|18702.6|18690.6|18702.6|18690.6|18700.5|18688.5|3
1729518590000|2024-10-21 13:49:50|18701.8|18689.8|18704.7|18692.7|18705.1|18693.1|18701.8|18689.8|7
1729518600000|2024-10-21 13:50:00|18705.9|18693.9|18703.8|18691.8|18705.9|18693.9|18703.8|18691.8|4
1729518610000|2024-10-21 13:50:10|||||||||1
1729518620000|2024-10-21 13:50:20|18706.3|18694.3|18709.7|18697.7|18709.7|18697.7|18706.3|18694.3|17
1729518630000|2024-10-21 13:50:30|18707.6|18695.6|18708.8|18696.8|18708.8|18696.8|18707.2|18695.2|1
1729518640000|2024-10-21 13:50:40|18708|18696|18709.7|18697.7|18709.7|18697.7|18708|18696|4
1729518650000|2024-10-21 13:50:50|18705.9|18693.9|18709.2|18697.2|18709.2|18697.2|18705.9|18693.9|28
1729518660000|2024-10-21 13:51:00|18707.6|18695.6|18714.7|18702.7|18715.1|18703.1|18707.6|18695.6|31
1729518670000|2024-10-21 13:51:10|18716.7|18704.7|18717.6|18705.6|18717.6|18705.6|18715.9|18703.9|3
1729518680000|2024-10-21 13:51:20|18719.7|18707.7|18719.7|18707.7|18720.1|18708.1|18719.7|18707.7|3
1729518690000|2024-10-21 13:51:30|18720.1|18708.1|18721.3|18709.3|18721.3|18709.3|18719.7|18707.7|9
1729518700000|2024-10-21 13:51:40|18718.8|18706.8|18720.5|18708.5|18720.5|18708.5|18718.8|18706.8|2
1729518710000|2024-10-21 13:51:50|18722.2|18710.2|18720.5|18708.5|18722.2|18710.2|18720.5|18708.5|11
1729518720000|2024-10-21 13:52:00|18722.2|18710.2|18722.6|18710.6|18723|18711|18721.8|18709.8|5
1729518730000|2024-10-21 13:52:10|18723|18711|18723|18711|18723|18711|18723|18711|1
1729518740000|2024-10-21 13:52:20|18724.7|18712.7|18724.2|18712.2|18724.7|18712.7|18723.4|18711.4|5
1729518750000|2024-10-21 13:52:30|18724.7|18712.7|18724.7|18712.7|18724.7|18712.7|18724.7|18712.7|7
1729518760000|2024-10-21 13:52:40|18724.2|18712.2|18724.2|18712.2|18724.7|18712.7|18724.2|18712.2|2
1729518770000|2024-10-21 13:52:50|18724.7|18712.7|18724.7|18712.7|18724.7|18712.7|18724.7|18712.7|1
1729518780000|2024-10-21 13:53:00|18723|18711|18718.8|18706.8|18723|18711|18718|18706|22
1729518790000|2024-10-21 13:53:10|18719.2|18707.2|18718|18706|18719.7|18707.7|18718|18706|5
1729518800000|2024-10-21 13:53:20|18718.8|18706.8|18718|18706|18719.2|18707.2|18718|18706|14
1729518810000|2024-10-21 13:53:30|18719.7|18707.7|18716.7|18704.7|18719.7|18707.7|18716.7|18704.7|1
1729518830000|2024-10-21 13:53:50|18714.7|18702.7|18714.2|18702.2|18714.7|18702.7|18714.2|18702.2|16
1729518840000|2024-10-21 13:54:00|18714.7|18702.7|18714.7|18702.7|18714.7|18702.7|18711.8|18699.8|10
1729518850000|2024-10-21 13:54:10|18714.2|18702.2|18714.2|18702.2|18714.2|18702.2|18714.2|18702.2|1
1729518860000|2024-10-21 13:54:20|18714.7|18702.7|18714.7|18702.7|18714.7|18702.7|18714.7|18702.7|0
1729518870000|2024-10-21 13:54:30|18713|18701|18712.2|18700.2|18713.8|18701.8|18712.2|18700.2|4
1729518880000|2024-10-21 13:54:40|18713|18701|18712.6|18700.6|18713.4|18701.4|18712.2|18700.2|2
1729518890000|2024-10-21 13:54:50|18711.7|18699.7|18709.2|18697.2|18713|18701|18709.2|18697.2|6
1729518900000|2024-10-21 13:55:00|18710.1|18698.1|18710.9|18698.9|18710.9|18698.9|18710.1|18698.1|11
1729518910000|2024-10-21 13:55:10|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|1
1729518920000|2024-10-21 13:55:20|||||||||1
1729518930000|2024-10-21 13:55:30|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|16
1729518940000|2024-10-21 13:55:40|18715.9|18703.9|18716.3|18704.3|18716.3|18704.3|18715.9|18703.9|1
1729518950000|2024-10-21 13:55:50|18716.7|18704.7|18715.9|18703.9|18716.7|18704.7|18715.9|18703.9|6
1729518960000|2024-10-21 13:56:00|18716.3|18704.3|18723|18711|18723|18711|18716.3|18704.3|24
1729518970000|2024-10-21 13:56:10|18724.2|18712.2|18725.5|18713.5|18725.5|18713.5|18723|18711|3
1729518980000|2024-10-21 13:56:20|18726.7|18714.7|18730.1|18718.1|18730.1|18718.1|18725.5|18713.5|9
1729518990000|2024-10-21 13:56:30|18725.1|18713.1|18725.5|18713.5|18725.5|18713.5|18723|18711|28
1729519000000|2024-10-21 13:56:40|18724.7|18712.7|18723.8|18711.8|18724.7|18712.7|18722.6|18710.6|20
1729519010000|2024-10-21 13:56:50|18722.6|18710.6|18723.8|18711.8|18723.8|18711.8|18721.7|18709.7|5
1729519020000|2024-10-21 13:57:00|18722.6|18710.6|18723.8|18711.8|18723.8|18711.8|18722.6|18710.6|12
1729519030000|2024-10-21 13:57:10|18722.2|18710.2|18721.3|18709.3|18722.6|18710.6|18721.3|18709.3|11
1729519040000|2024-10-21 13:57:20|18721.7|18709.7|18721.3|18709.3|18723.4|18711.4|18719.7|18707.7|5
1729519050000|2024-10-21 13:57:30|18722.2|18710.2|18719.7|18707.7|18722.2|18710.2|18719.7|18707.7|6
1729519060000|2024-10-21 13:57:40|18718.8|18706.8|18719.7|18707.7|18720.1|18708.1|18718.8|18706.8|2
1729519070000|2024-10-21 13:57:50|18720.5|18708.5|18720.9|18708.9|18720.9|18708.9|18720.5|18708.5|1
1729519080000|2024-10-21 13:58:00|18722.6|18710.6|18721.7|18709.7|18722.6|18710.6|18721.7|18709.7|5
1729519090000|2024-10-21 13:58:10|18720.9|18708.9|18720.9|18708.9|18721.7|18709.7|18719.7|18707.7|10
1729519100000|2024-10-21 13:58:20|||||||||1
1729519120000|2024-10-21 13:58:40|18719.7|18707.7|18720.9|18708.9|18720.9|18708.9|18718.8|18706.8|6
1729519130000|2024-10-21 13:58:50|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|4
1729519140000|2024-10-21 13:59:00|||||||||1
1729519150000|2024-10-21 13:59:10|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|18719.7|18707.7|10
1729519160000|2024-10-21 13:59:20|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|2
1729519170000|2024-10-21 13:59:30|18718.8|18706.8|18717.2|18705.2|18718.8|18706.8|18717.2|18705.2|3
1729519180000|2024-10-21 13:59:40|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|18716.3|18704.3|0
1729519190000|2024-10-21 13:59:50|18715.5|18703.5|18710.9|18698.9|18715.5|18703.5|18709.2|18697.2|11
1729519200000|2024-10-21 14:00:00|18710.1|18698.1|18711.3|18699.3|18713.8|18701.8|18709.2|18697.2|13
1729519210000|2024-10-21 14:00:10|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|2
1729519220000|2024-10-21 14:00:20|18713|18701|18709.7|18697.7|18713|18701|18709.7|18697.7|13
1729519230000|2024-10-21 14:00:30|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|18710.5|18698.5|12
1729519240000|2024-10-21 14:00:40|18710.5|18698.5|18709.7|18697.7|18710.5|18698.5|18709.7|18697.7|3
1729519260000|2024-10-21 14:01:00|18710.5|18698.5|18710.5|18698.5|18710.5|18698.5|18710.5|18698.5|8
1729519270000|2024-10-21 14:01:10|18710.1|18698.1|18710.5|18698.5|18711.3|18699.3|18710.1|18698.1|2
1729519280000|2024-10-21 14:01:20|18706.8|18694.8|18708|18696|18708|18696|18706.8|18694.8|6
1729519290000|2024-10-21 14:01:30|18708.8|18696.8|18710.5|18698.5|18710.5|18698.5|18708|18696|2
1729519300000|2024-10-21 14:01:40|18711.3|18699.3|18712.6|18700.6|18713.8|18701.8|18711.3|18699.3|4
1729519310000|2024-10-21 14:01:50|18713|18701|18710.5|18698.5|18713|18701|18710.5|18698.5|3
1729519320000|2024-10-21 14:02:00|18708.9|18696.9|18708.8|18696.8|18708.9|18696.9|18706.8|18694.8|12
1729519330000|2024-10-21 14:02:10|18710.1|18698.1|18710.1|18698.1|18710.1|18698.1|18710.1|18698.1|2
1729519340000|2024-10-21 14:02:20|18708.8|18696.8|18710.5|18698.5|18710.5|18698.5|18708.8|18696.8|3
1729519350000|2024-10-21 14:02:30|18710.1|18698.1|18708.8|18696.8|18710.1|18698.1|18708.8|18696.8|2
1729519360000|2024-10-21 14:02:40|18707.2|18695.2|18706.8|18694.8|18708|18696|18706.8|18694.8|3
1729519370000|2024-10-21 14:02:50|18707.6|18695.6|18706.8|18694.8|18708|18696|18706.8|18694.8|3
1729519380000|2024-10-21 14:03:00|18707.6|18695.6|18708|18696|18708|18696|18707.6|18695.6|7
1729519390000|2024-10-21 14:03:10|18707.2|18695.2|18708.4|18696.4|18708.4|18696.4|18707.2|18695.2|4
1729519400000|2024-10-21 14:03:20|18708|18696|18708|18696|18708|18696|18708|18696|1
1729519410000|2024-10-21 14:03:30|18711.3|18699.3|18712.6|18700.6|18712.6|18700.6|18710.5|18698.5|32
1729519420000|2024-10-21 14:03:40|18711.8|18699.8|18708.9|18696.9|18711.8|18699.8|18708.9|18696.9|6
1729519430000|2024-10-21 14:03:50|18709.7|18697.7|18708.4|18696.4|18709.7|18697.7|18708|18696|6
1729519440000|2024-10-21 14:04:00|18708.8|18696.8|18708.8|18696.8|18710.5|18698.5|18708.4|18696.4|3
1729519450000|2024-10-21 14:04:10|18708|18696|18708|18696|18708.8|18696.8|18708|18696|2
1729519460000|2024-10-21 14:04:20|18710.1|18698.1|18710.1|18698.1|18710.1|18698.1|18710.1|18698.1|7
1729519470000|2024-10-21 14:04:30|18709.7|18697.7|18713|18701|18713.8|18701.8|18709.7|18697.7|6
1729519480000|2024-10-21 14:04:40|18712.2|18700.2|18719.7|18707.7|18719.7|18707.7|18712.2|18700.2|25
1729519490000|2024-10-21 14:04:50|18719.3|18707.3|18715.9|18703.9|18719.3|18707.3|18715.9|18703.9|4
1729519500000|2024-10-21 14:05:00|18716.3|18704.3|18714.3|18702.3|18717.2|18705.2|18714.3|18702.3|6
1729519510000|2024-10-21 14:05:10|18714.7|18702.7|18714.7|18702.7|18715.1|18703.1|18714.7|18702.7|1
1729519520000|2024-10-21 14:05:20|18715.1|18703.1|18715.1|18703.1|18715.1|18703.1|18714.7|18702.7|1
1729519540000|2024-10-21 14:05:40|18713.4|18701.4|18713.8|18701.8|18713.8|18701.8|18713|18701|9
1729519550000|2024-10-21 14:05:50|18715.1|18703.1|18715.1|18703.1|18715.1|18703.1|18715.1|18703.1|1
1729519560000|2024-10-21 14:06:00|18713.8|18701.8|18716.8|18704.8|18718.4|18706.4|18713.8|18701.8|10
1729519570000|2024-10-21 14:06:10|18716.3|18704.3|18713.8|18701.8|18716.3|18704.3|18713.8|18701.8|8
1729519580000|2024-10-21 14:06:20|18714.3|18702.3|18716.3|18704.3|18716.3|18704.3|18714.3|18702.3|7
1729519590000|2024-10-21 14:06:30|18715.1|18703.1|18715.1|18703.1|18715.1|18703.1|18715.1|18703.1|1
1729519600000|2024-10-21 14:06:40|18714.3|18702.3|18715.1|18703.1|18717.6|18705.6|18714.3|18702.3|12
1729519610000|2024-10-21 14:06:50|18715.9|18703.9|18716.3|18704.3|18716.3|18704.3|18715.9|18703.9|3
1729519620000|2024-10-21 14:07:00|||||||||1
1729519630000|2024-10-21 14:07:10|18717.2|18705.2|18717.2|18705.2|18717.2|18705.2|18717.2|18705.2|0
1729519640000|2024-10-21 14:07:20|18718.4|18706.4|18715.5|18703.5|18718.4|18706.4|18715.5|18703.5|10
1729519650000|2024-10-21 14:07:30|18715.9|18703.9|18715.9|18703.9|18717.2|18705.2|18715.1|18703.1|2
1729519660000|2024-10-21 14:07:40|18716.4|18704.4|18711.4|18699.4|18716.4|18704.4|18711.4|18699.4|36
1729519670000|2024-10-21 14:07:50|18711.8|18699.8|18711.4|18699.4|18713.4|18701.4|18711.4|18699.4|9
1729519680000|2024-10-21 14:08:00|18712.2|18700.2|18711.4|18699.4|18713.4|18701.4|18711.4|18699.4|7
1729519690000|2024-10-21 14:08:10|18712.2|18700.2|18712.6|18700.6|18713.4|18701.4|18712.2|18700.2|0
1729519700000|2024-10-21 14:08:20|18712.2|18700.2|18711.4|18699.4|18712.2|18700.2|18711.4|18699.4|0
1729519710000|2024-10-21 14:08:30|18709.7|18697.7|18712.2|18700.2|18713.4|18701.4|18709.7|18697.7|13
1729519720000|2024-10-21 14:08:40|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|3
1729519730000|2024-10-21 14:08:50|18712.2|18700.2|18713.4|18701.4|18713.4|18701.4|18712.2|18700.2|11
1729519740000|2024-10-21 14:09:00|18712.6|18700.6|18713.4|18701.4|18713.4|18701.4|18711.4|18699.4|7
1729519760000|2024-10-21 14:09:20|18713|18701|18714.3|18702.3|18714.3|18702.3|18713|18701|15
1729519770000|2024-10-21 14:09:30|18715.1|18703.1|18715.5|18703.5|18716.4|18704.4|18715.1|18703.1|2
1729519780000|2024-10-21 14:09:40|18715.1|18703.1|18713.4|18701.4|18715.5|18703.5|18713.4|18701.4|18
1729519790000|2024-10-21 14:09:50|18714.3|18702.3|18717.2|18705.2|18717.2|18705.2|18713.4|18701.4|4
1729519800000|2024-10-21 14:10:00|18718|18706|18717.2|18705.2|18718.4|18706.4|18717.2|18705.2|2
1729519810000|2024-10-21 14:10:10|18715.9|18703.9|18717.2|18705.2|18717.2|18705.2|18715.9|18703.9|2
1729519830000|2024-10-21 14:10:30|18715.9|18703.9|18715.1|18703.1|18717.2|18705.2|18715.1|18703.1|7
1729519840000|2024-10-21 14:10:40|18714.3|18702.3|18716.4|18704.4|18717.6|18705.6|18714.3|18702.3|7
1729519850000|2024-10-21 14:10:50|18715.5|18703.5|18715.1|18703.1|18715.5|18703.5|18714.3|18702.3|0
1729519860000|2024-10-21 14:11:00|18714.3|18702.3|18713.9|18701.9|18715.1|18703.1|18713.9|18701.9|1
1729519880000|2024-10-21 14:11:20|18712.6|18700.6|18713.9|18701.9|18713.9|18701.9|18712.6|18700.6|3
1729519890000|2024-10-21 14:11:30|18713.4|18701.4|18712.6|18700.6|18713.9|18701.9|18712.6|18700.6|5
1729519900000|2024-10-21 14:11:40|||||||||2
1729519910000|2024-10-21 14:11:50|18713.9|18701.9|18716.4|18704.4|18716.8|18704.8|18713.9|18701.9|11
1729519920000|2024-10-21 14:12:00|18717.6|18705.6|18715.9|18703.9|18717.6|18705.6|18715.5|18703.5|5
1729519930000|2024-10-21 14:12:10|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|18715.1|18703.1|1
1729519940000|2024-10-21 14:12:20|18715.1|18703.1|18716.4|18704.4|18716.4|18704.4|18715.1|18703.1|1
1729519950000|2024-10-21 14:12:30|18716.8|18704.8|18717.6|18705.6|18717.6|18705.6|18716.8|18704.8|12
1729519960000|2024-10-21 14:12:40|18716.8|18704.8|18717.6|18705.6|18717.6|18705.6|18716.8|18704.8|5
1729519970000|2024-10-21 14:12:50|18718.9|18706.9|18720.1|18708.1|18720.1|18708.1|18718.9|18706.9|8
1729519990000|2024-10-21 14:13:10|18718.4|18706.4|18716.8|18704.8|18718.4|18706.4|18716.8|18704.8|6
1729520000000|2024-10-21 14:13:20|18717.6|18705.6|18707.6|18695.6|18717.6|18705.6|18706.8|18694.8|29
1729520010000|2024-10-21 14:13:30|18708|18696|18708|18696|18708.9|18696.9|18707.6|18695.6|3
1729520020000|2024-10-21 14:13:40|18708.9|18696.9|18708.9|18696.9|18710.1|18698.1|18708.9|18696.9|2
1729520030000|2024-10-21 14:13:50|18709.7|18697.7|18710.5|18698.5|18710.5|18698.5|18709.7|18697.7|1
1729520040000|2024-10-21 14:14:00|18710.1|18698.1|18710.1|18698.1|18710.1|18698.1|18710.1|18698.1|4
1729520050000|2024-10-21 14:14:10|18707.6|18695.6|18708|18696|18708|18696|18707.6|18695.6|2
1729520060000|2024-10-21 14:14:20|18708.9|18696.9|18708.9|18696.9|18710.1|18698.1|18708.9|18696.9|4
1729520070000|2024-10-21 14:14:30|18709.3|18697.3|18709.3|18697.3|18710.1|18698.1|18708.9|18696.9|3
1729520080000|2024-10-21 14:14:40|18706.8|18694.8|18709.3|18697.3|18709.3|18697.3|18706.8|18694.8|13
1729520090000|2024-10-21 14:14:50|18708.9|18696.9|18708|18696|18708.9|18696.9|18708|18696|0
1729520100000|2024-10-21 14:15:00|18706.8|18694.8|18705.5|18693.5|18706.8|18694.8|18705.5|18693.5|6
1729520110000|2024-10-21 14:15:10|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|2
1729520120000|2024-10-21 14:15:20|18707.6|18695.6|18707.6|18695.6|18707.6|18695.6|18706.4|18694.4|2
1729520130000|2024-10-21 14:15:30|18709.7|18697.7|18711.4|18699.4|18711.4|18699.4|18709.7|18697.7|8
1729520140000|2024-10-21 14:15:40|18710.5|18698.5|18710.5|18698.5|18710.5|18698.5|18710.1|18698.1|1
1729520160000|2024-10-21 14:16:00|18710.1|18698.1|18711.8|18699.8|18711.8|18699.8|18710.1|18698.1|10
1729520170000|2024-10-21 14:16:10|18712.6|18700.6|18713|18701|18713|18701|18711.8|18699.8|2
1729520190000|2024-10-21 14:16:30|||||||||1
1729520200000|2024-10-21 14:16:40|18712.6|18700.6|18713|18701|18713|18701|18712.6|18700.6|1
1729520210000|2024-10-21 14:16:50|18715.1|18703.1|18715.5|18703.5|18715.5|18703.5|18715.1|18703.1|7
1729520220000|2024-10-21 14:17:00|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|2
1729520230000|2024-10-21 14:17:10|18717.2|18705.2|18715.5|18703.5|18717.2|18705.2|18715.5|18703.5|14
1729520240000|2024-10-21 14:17:20|18713.9|18701.9|18716.4|18704.4|18716.4|18704.4|18713.9|18701.9|2
1729520250000|2024-10-21 14:17:30|18715.5|18703.5|18715.5|18703.5|18715.5|18703.5|18715.5|18703.5|0
1729520260000|2024-10-21 14:17:40|18714.7|18702.7|18715.5|18703.5|18716.8|18704.8|18714.7|18702.7|1
1729520270000|2024-10-21 14:17:50|18716.8|18704.8|18718.5|18706.5|18718.5|18706.5|18715.5|18703.5|1
1729520280000|2024-10-21 14:18:00|18716.8|18704.8|18715.5|18703.5|18716.8|18704.8|18714.7|18702.7|2
1729520290000|2024-10-21 14:18:10|18714.7|18702.7|18715.5|18703.5|18716|18704|18714.7|18702.7|0
1729520300000|2024-10-21 14:18:20|18716|18704|18717.6|18705.6|18717.6|18705.6|18716|18704|11
1729520310000|2024-10-21 14:18:30|18716.8|18704.8|18716.4|18704.4|18716.8|18704.8|18716.4|18704.4|1
1729520320000|2024-10-21 14:18:40|18715.5|18703.5|18715.5|18703.5|18715.5|18703.5|18715.5|18703.5|3
1729520330000|2024-10-21 14:18:50|18715.1|18703.1|18715.1|18703.1|18715.5|18703.5|18713|18701|9
1729520340000|2024-10-21 14:19:00|18715.5|18703.5|18715.5|18703.5|18715.5|18703.5|18715.5|18703.5|2
1729520350000|2024-10-21 14:19:10|18713.9|18701.9|18713|18701|18713.9|18701.9|18713|18701|53
1729520360000|2024-10-21 14:19:20|18713.5|18701.5|18713|18701|18713.5|18701.5|18713|18701|2
1729520370000|2024-10-21 14:19:30|18711.8|18699.8|18711.8|18699.8|18711.8|18699.8|18711.8|18699.8|1
1729520380000|2024-10-21 14:19:40|18712.6|18700.6|18711.8|18699.8|18712.6|18700.6|18711.8|18699.8|2
1729520400000|2024-10-21 14:20:00|18711|18699|18715.1|18703.1|18715.1|18703.1|18711|18699|8
1729520410000|2024-10-21 14:20:10|18718|18706|18718|18706|18720.5|18708.5|18716.4|18704.4|9
1729520420000|2024-10-21 14:20:20|18718.9|18706.9|18720.5|18708.5|18720.5|18708.5|18718.9|18706.9|1
1729520430000|2024-10-21 14:20:30|||||||||4
1729520440000|2024-10-21 14:20:40|18720.1|18708.1|18720.5|18708.5|18720.5|18708.5|18720.1|18708.1|3
1729520450000|2024-10-21 14:20:50|18720.1|18708.1|18718|18706|18720.1|18708.1|18718|18706|3
1729520460000|2024-10-21 14:21:00|18717.6|18705.6|18718.9|18706.9|18719.7|18707.7|18717.6|18705.6|12
1729520470000|2024-10-21 14:21:10|18718|18706|18718.9|18706.9|18718.9|18706.9|18718|18706|4
1729520480000|2024-10-21 14:21:20|18720.1|18708.1|18718.9|18706.9|18720.1|18708.1|18718.9|18706.9|7
1729520490000|2024-10-21 14:21:30|18716.4|18704.4|18717.6|18705.6|18717.6|18705.6|18716.4|18704.4|14
1729520510000|2024-10-21 14:21:50|18716.4|18704.4|18717.6|18705.6|18717.6|18705.6|18716.4|18704.4|4
1729520520000|2024-10-21 14:22:00|18716.8|18704.8|18716.8|18704.8|18717.6|18705.6|18716.4|18704.4|2
1729520530000|2024-10-21 14:22:10|18717.6|18705.6|18718|18706|18718.9|18706.9|18716.8|18704.8|46
1729520540000|2024-10-21 14:22:20|18717.2|18705.2|18716.8|18704.8|18717.2|18705.2|18716.8|18704.8|6
1729520550000|2024-10-21 14:22:30|18716|18704|18716|18704|18716.8|18704.8|18712.6|18700.6|12
1729520560000|2024-10-21 14:22:40|18716.4|18704.4|18715.1|18703.1|18716.4|18704.4|18714.3|18702.3|2
1729520570000|2024-10-21 14:22:50|18714.3|18702.3|18715.1|18703.1|18715.1|18703.1|18714.3|18702.3|0
1729520580000|2024-10-21 14:23:00|18713.9|18701.9|18713.1|18701.1|18713.9|18701.9|18712.6|18700.6|1
1729520590000|2024-10-21 14:23:10|18711.8|18699.8|18711.4|18699.4|18711.8|18699.8|18711.4|18699.4|2
1729520600000|2024-10-21 14:23:20|||||||||1
1729520610000|2024-10-21 14:23:30|18708.9|18696.9|18708.1|18696.1|18709.3|18697.3|18708.1|18696.1|28
1729520620000|2024-10-21 14:23:40|18708.9|18696.9|18708.9|18696.9|18708.9|18696.9|18708.9|18696.9|5
1729520630000|2024-10-21 14:23:50|18708.1|18696.1|18708.1|18696.1|18708.9|18696.9|18708.1|18696.1|3
1729520640000|2024-10-21 14:24:00|||||||||10
1729520650000|2024-10-21 14:24:10|18707.2|18695.2|18706.4|18694.4|18707.2|18695.2|18706|18694|0
1729520660000|2024-10-21 14:24:20|||||||||1
1729520670000|2024-10-21 14:24:30|18701.8|18689.8|18702.6|18690.6|18702.6|18690.6|18700.5|18688.5|34
1729520680000|2024-10-21 14:24:40|18703|18691|18703|18691|18703|18691|18701.4|18689.4|11
1729520690000|2024-10-21 14:24:50|18702.2|18690.2|18701.8|18689.8|18703|18691|18701.4|18689.4|3
1729520700000|2024-10-21 14:25:00|18702.6|18690.6|18702.6|18690.6|18702.6|18690.6|18701.4|18689.4|23
1729520710000|2024-10-21 14:25:10|18701.4|18689.4|18702.6|18690.6|18702.6|18690.6|18701.4|18689.4|1
1729520720000|2024-10-21 14:25:20|18703|18691|18703|18691|18703|18691|18703|18691|7
1729520730000|2024-10-21 14:25:30|18702.2|18690.2|18703|18691|18703|18691|18702.2|18690.2|13
1729520740000|2024-10-21 14:25:40|18702.2|18690.2|18703|18691|18703|18691|18701.4|18689.4|8
1729520750000|2024-10-21 14:25:50|18704.3|18692.3|18705.5|18693.5|18706|18694|18703.9|18691.9|5
1729520760000|2024-10-21 14:26:00|18706|18694|18703|18691|18706|18694|18703|18691|2
1729520770000|2024-10-21 14:26:10|18703.5|18691.5|18703.5|18691.5|18703.5|18691.5|18703|18691|2
1729520780000|2024-10-21 14:26:20|18704.7|18692.7|18703.5|18691.5|18704.7|18692.7|18703.5|18691.5|9
1729520790000|2024-10-21 14:26:30|18703|18691|18705.5|18693.5|18705.5|18693.5|18703|18691|6
1729520800000|2024-10-21 14:26:40|18706|18694|18710.5|18698.5|18710.6|18698.6|18706|18694|29
1729520810000|2024-10-21 14:26:50|18708|18696|18709.7|18697.7|18709.7|18697.7|18708|18696|1
1729520820000|2024-10-21 14:27:00|18711.4|18699.4|18709.7|18697.7|18711.4|18699.4|18709.7|18697.7|6
1729520830000|2024-10-21 14:27:10|18709.3|18697.3|18708.9|18696.9|18709.3|18697.3|18708.5|18696.5|1
1729520840000|2024-10-21 14:27:20|18709.3|18697.3|18708.9|18696.9|18709.3|18697.3|18708|18696|4
1729520850000|2024-10-21 14:27:30|18709.3|18697.3|18712.6|18700.6|18712.6|18700.6|18708.9|18696.9|8
1729520860000|2024-10-21 14:27:40|18713.9|18701.9|18715.1|18703.1|18715.1|18703.1|18713.9|18701.9|3
1729520870000|2024-10-21 14:27:50|18714.3|18702.3|18715.1|18703.1|18715.1|18703.1|18714.3|18702.3|3
1729520880000|2024-10-21 14:28:00|||||||||3
1729520890000|2024-10-21 14:28:10|18715.5|18703.5|18716|18704|18716|18704|18715.5|18703.5|2
1729520900000|2024-10-21 14:28:20|18718|18706|18716|18704|18718|18706|18714.7|18702.7|7
1729520910000|2024-10-21 14:28:30|18715.5|18703.5|18716|18704|18716|18704|18715.5|18703.5|2
1729520920000|2024-10-21 14:28:40|18714.7|18702.7|18713.5|18701.5|18714.7|18702.7|18713.5|18701.5|4
1729520970000|2024-10-21 14:29:30|18713|18701|18713|18701|18713|18701|18713|18701|0
1729520990000|2024-10-21 14:29:50|18712.2|18700.2|18711|18699|18713|18701|18711|18699|13
1729521000000|2024-10-21 14:30:00|18710.5|18698.5|18711.8|18699.8|18711.8|18699.8|18710.5|18698.5|7
1729521010000|2024-10-21 14:30:10|18711|18699|18710.5|18698.5|18711.8|18699.8|18710.5|18698.5|1
1729521020000|2024-10-21 14:30:20|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|1
1729521030000|2024-10-21 14:30:30|18713.9|18701.9|18715.1|18703.1|18715.1|18703.1|18713.9|18701.9|1
1729521040000|2024-10-21 14:30:40|||||||||1
1729521050000|2024-10-21 14:30:50|||||||||1
1729521060000|2024-10-21 14:31:00|18712.6|18700.6|18712.6|18700.6|18713|18701|18711.4|18699.4|15
1729521070000|2024-10-21 14:31:10|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|5
1729521080000|2024-10-21 14:31:20|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|18712.6|18700.6|1
1729521090000|2024-10-21 14:31:30|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|0
1729521100000|2024-10-21 14:31:40|18710.1|18698.1|18709.7|18697.7|18710.1|18698.1|18709.7|18697.7|3
1729521120000|2024-10-21 14:32:00|18710.1|18698.1|18709.7|18697.7|18711|18699|18709.7|18697.7|15
1729521130000|2024-10-21 14:32:10|||||||||3
1729521140000|2024-10-21 14:32:20|18706.4|18694.4|18707.2|18695.2|18708.5|18696.5|18706.4|18694.4|16
1729521150000|2024-10-21 14:32:30|18705.1|18693.1|18704.7|18692.7|18706|18694|18704.7|18692.7|2
1729521160000|2024-10-21 14:32:40|18702.2|18690.2|18706.4|18694.4|18707.2|18695.2|18702.2|18690.2|10
1729521170000|2024-10-21 14:32:50|18706|18694|18706.4|18694.4|18706.4|18694.4|18706|18694|0
1729521180000|2024-10-21 14:33:00|18706|18694|18706.4|18694.4|18706.4|18694.4|18706|18694|17
1729521190000|2024-10-21 14:33:10|18703.9|18691.9|18705.1|18693.1|18705.1|18693.1|18703.9|18691.9|4
1729521200000|2024-10-21 14:33:20|18704.3|18692.3|18703.9|18691.9|18704.3|18692.3|18702.6|18690.6|1
1729521210000|2024-10-21 14:33:30|18703|18691|18700.5|18688.5|18703|18691|18700.5|18688.5|3
1729521220000|2024-10-21 14:33:40|18701.4|18689.4|18701.4|18689.4|18701.4|18689.4|18701.4|18689.4|4
1729521230000|2024-10-21 14:33:50|18700.5|18688.5|18702.6|18690.6|18702.6|18690.6|18700.5|18688.5|1
1729521240000|2024-10-21 14:34:00|18703|18691|18703|18691|18703|18691|18703|18691|7
1729521250000|2024-10-21 14:34:10|18703.9|18691.9|18703.9|18691.9|18703.9|18691.9|18703.9|18691.9|2
1729521260000|2024-10-21 14:34:20|18703|18691|18703|18691|18703|18691|18703|18691|0
1729521270000|2024-10-21 14:34:30|||||||||1
1729521280000|2024-10-21 14:34:40|18703.9|18691.9|18703.9|18691.9|18703.9|18691.9|18703.9|18691.9|2
1729521290000|2024-10-21 14:34:50|18703|18691|18703.9|18691.9|18703.9|18691.9|18703|18691|0
1729521300000|2024-10-21 14:35:00|18703|18691|18703|18691|18703|18691|18703|18691|0
1729521310000|2024-10-21 14:35:10|18705.5|18693.5|18703.9|18691.9|18705.5|18693.5|18703.9|18691.9|6
1729521320000|2024-10-21 14:35:20|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|0
1729521330000|2024-10-21 14:35:30|||||||||4
1729521340000|2024-10-21 14:35:40|18708.9|18696.9|18706.4|18694.4|18708.9|18696.9|18706.4|18694.4|8
1729521350000|2024-10-21 14:35:50|18705.5|18693.5|18705.5|18693.5|18705.5|18693.5|18705.5|18693.5|0
1729521360000|2024-10-21 14:36:00|18705.1|18693.1|18706.4|18694.4|18707.6|18695.6|18705.1|18693.1|13
1729521370000|2024-10-21 14:36:10|18705.5|18693.5|18706|18694|18708.5|18696.5|18705.1|18693.1|12
1729521380000|2024-10-21 14:36:20|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|0
1729521390000|2024-10-21 14:36:30|18703.9|18691.9|18701|18689|18703.9|18691.9|18701|18689|10
1729521410000|2024-10-21 14:36:50|18701.8|18689.8|18701|18689|18701.8|18689.8|18701|18689|7
1729521420000|2024-10-21 14:37:00|18700.6|18688.6|18693.9|18681.9|18700.6|18688.6|18693.1|18681.1|40
1729521430000|2024-10-21 14:37:10|18693.5|18681.5|18693.9|18681.9|18693.9|18681.9|18693.5|18681.5|13
1729521440000|2024-10-21 14:37:20|18696|18684|18694.7|18682.7|18696|18684|18694.7|18682.7|11
1729521450000|2024-10-21 14:37:30|18695.6|18683.6|18693.9|18681.9|18695.6|18683.6|18693.9|18681.9|3
1729521460000|2024-10-21 14:37:40|18693.5|18681.5|18696|18684|18696|18684|18693.5|18681.5|16
1729521470000|2024-10-21 14:37:50|18695.1|18683.1|18696.4|18684.4|18696.4|18684.4|18695.1|18683.1|0
1729521490000|2024-10-21 14:38:10|18698.1|18686.1|18696.4|18684.4|18698.1|18686.1|18696.4|18684.4|10
1729521500000|2024-10-21 14:38:20|18697.2|18685.2|18696.4|18684.4|18697.2|18685.2|18696.4|18684.4|0
1729521520000|2024-10-21 14:38:40|18697.2|18685.2|18698.5|18686.5|18698.5|18686.5|18697.2|18685.2|4
1729521530000|2024-10-21 14:38:50|18697.2|18685.2|18701|18689|18701|18689|18697.2|18685.2|10
1729521540000|2024-10-21 14:39:00|18700.1|18688.1|18696.4|18684.4|18701.4|18689.4|18696.4|18684.4|23
1729521550000|2024-10-21 14:39:10|18697.6|18685.6|18698.1|18686.1|18698.1|18686.1|18697.6|18685.6|2
1729521560000|2024-10-21 14:39:20|18697.6|18685.6|18698.9|18686.9|18698.9|18686.9|18697.6|18685.6|0
1729521570000|2024-10-21 14:39:30|18698.1|18686.1|18696.4|18684.4|18698.1|18686.1|18696.4|18684.4|2
1729521580000|2024-10-21 14:39:40|18698.9|18686.9|18696.4|18684.4|18698.9|18686.9|18696.4|18684.4|3
1729521600000|2024-10-21 14:40:00|18698.1|18686.1|18696.4|18684.4|18698.1|18686.1|18696|18684|15
1729521610000|2024-10-21 14:40:10|18696|18684|18696.4|18684.4|18696.4|18684.4|18696|18684|0
1729521630000|2024-10-21 14:40:30|18698.1|18686.1|18697.2|18685.2|18698.9|18686.9|18697.2|18685.2|1
1729521640000|2024-10-21 14:40:40|18697.6|18685.6|18696.4|18684.4|18697.6|18685.6|18696.4|18684.4|3
1729521650000|2024-10-21 14:40:50|||||||||5
1729521660000|2024-10-21 14:41:00|18698.5|18686.5|18698.9|18686.9|18698.9|18686.9|18696.4|18684.4|5
1729521670000|2024-10-21 14:41:10|18698.5|18686.5|18701|18689|18701|18689|18698.5|18686.5|5
1729521680000|2024-10-21 14:41:20|18699.3|18687.3|18698.9|18686.9|18699.3|18687.3|18698.9|18686.9|2
1729521690000|2024-10-21 14:41:30|18699.7|18687.7|18698.9|18686.9|18700.1|18688.1|18698.9|18686.9|1
1729521700000|2024-10-21 14:41:40|18700.6|18688.6|18698.9|18686.9|18701.4|18689.4|18698.9|18686.9|4
1729521710000|2024-10-21 14:41:50|||||||||1
1729521720000|2024-10-21 14:42:00|18698.5|18686.5|18697.2|18685.2|18698.5|18686.5|18697.2|18685.2|5
1729521730000|2024-10-21 14:42:10|18697.6|18685.6|18699.7|18687.7|18699.7|18687.7|18697.2|18685.2|4
1729521740000|2024-10-21 14:42:20|18701|18689|18701.4|18689.4|18701.4|18689.4|18701|18689|0
1729521750000|2024-10-21 14:42:30|||||||||9
1729521760000|2024-10-21 14:42:40|18703.9|18691.9|18703.9|18691.9|18703.9|18691.9|18703.9|18691.9|2
1729521770000|2024-10-21 14:42:50|18703.1|18691.1|18703.9|18691.9|18703.9|18691.9|18702.7|18690.7|8
1729521780000|2024-10-21 14:43:00|18701.4|18689.4|18701|18689|18701.4|18689.4|18701|18689|2
1729521790000|2024-10-21 14:43:10|18701.4|18689.4|18701|18689|18701.4|18689.4|18701|18689|0
1729521800000|2024-10-21 14:43:20|||||||||1
1729521810000|2024-10-21 14:43:30|18698.5|18686.5|18697.2|18685.2|18698.9|18686.9|18697.2|18685.2|3
1729521820000|2024-10-21 14:43:40|18696.4|18684.4|18696.4|18684.4|18697.2|18685.2|18696.4|18684.4|6
1729521830000|2024-10-21 14:43:50|||||||||3
1729521840000|2024-10-21 14:44:00|18697.2|18685.2|18697.7|18685.7|18698.9|18686.9|18697.2|18685.2|4
1729521850000|2024-10-21 14:44:10|18697.2|18685.2|18697.7|18685.7|18698.9|18686.9|18697.2|18685.2|0
1729521860000|2024-10-21 14:44:20|18697.2|18685.2|18698.9|18686.9|18698.9|18686.9|18697.2|18685.2|3
1729521870000|2024-10-21 14:44:30|18697.7|18685.7|18697.2|18685.2|18697.7|18685.7|18697.2|18685.2|3
1729521880000|2024-10-21 14:44:40|18697.7|18685.7|18701.4|18689.4|18701.4|18689.4|18697.2|18685.2|11
1729521890000|2024-10-21 14:44:50|18701.8|18689.8|18701.4|18689.4|18701.8|18689.8|18701.4|18689.4|0
1729521900000|2024-10-21 14:45:00|18701.8|18689.8|18703.9|18691.9|18703.9|18691.9|18701.8|18689.8|1
1729521920000|2024-10-21 14:45:20|18702.7|18690.7|18699.7|18687.7|18702.7|18690.7|18699.7|18687.7|11
1729521930000|2024-10-21 14:45:30|18698.9|18686.9|18702.2|18690.2|18702.2|18690.2|18698.9|18686.9|11
1729521940000|2024-10-21 14:45:40|18701.4|18689.4|18702.2|18690.2|18702.2|18690.2|18701.4|18689.4|2
1729521950000|2024-10-21 14:45:50|18701.4|18689.4|18701|18689|18701.4|18689.4|18701|18689|2
1729521960000|2024-10-21 14:46:00|18698.1|18686.1|18696.4|18684.4|18698.1|18686.1|18696.4|18684.4|7
1729521980000|2024-10-21 14:46:20|18694.7|18682.7|18696|18684|18696.4|18684.4|18694.7|18682.7|8
1729521990000|2024-10-21 14:46:30|||||||||1
1729522010000|2024-10-21 14:46:50|||||||||1
1729522020000|2024-10-21 14:47:00|18693.9|18681.9|18697.2|18685.2|18698.1|18686.1|18693.9|18681.9|37
1729522030000|2024-10-21 14:47:10|18698.1|18686.1|18696.4|18684.4|18698.1|18686.1|18696|18684|9
1729522040000|2024-10-21 14:47:20|18696|18684|18697.2|18685.2|18697.2|18685.2|18696|18684|0
1729522050000|2024-10-21 14:47:30|18697.3|18685.3|18698.1|18686.1|18698.1|18686.1|18697.3|18685.3|1
1729522060000|2024-10-21 14:47:40|18697.3|18685.3|18695.6|18683.6|18697.3|18685.3|18695.6|18683.6|3
1729522070000|2024-10-21 14:47:50|18696.4|18684.4|18696.4|18684.4|18696.4|18684.4|18695.6|18683.6|16
1729522080000|2024-10-21 14:48:00|18695.6|18683.6|18695.6|18683.6|18696.4|18684.4|18695.6|18683.6|1
1729522090000|2024-10-21 14:48:10|18696.4|18684.4|18695.6|18683.6|18696.4|18684.4|18695.6|18683.6|0
1729522100000|2024-10-21 14:48:20|18696.4|18684.4|18698.9|18686.9|18701.4|18689.4|18696.4|18684.4|36
1729522110000|2024-10-21 14:48:30|||||||||2
1729522120000|2024-10-21 14:48:40|18699.7|18687.7|18700.6|18688.6|18700.6|18688.6|18699.7|18687.7|1
1729522130000|2024-10-21 14:48:50|18700.2|18688.2|18700.2|18688.2|18700.6|18688.6|18700.2|18688.2|0
1729522140000|2024-10-21 14:49:00|18699.7|18687.7|18699.7|18687.7|18700.2|18688.2|18699.7|18687.7|0
1729522150000|2024-10-21 14:49:10|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|18698.9|18686.9|0
1729522160000|2024-10-21 14:49:20|18698.1|18686.1|18697.7|18685.7|18698.1|18686.1|18696.8|18684.8|9
1729522170000|2024-10-21 14:49:30|18697.2|18685.2|18696.4|18684.4|18697.7|18685.7|18696.4|18684.4|0
1729522180000|2024-10-21 14:49:40|||||||||4
1729522190000|2024-10-21 14:49:50|18696.8|18684.8|18696.4|18684.4|18696.8|18684.8|18696.4|18684.4|1
1729522200000|2024-10-21 14:50:00|||||||||2
1729522210000|2024-10-21 14:50:10|18695.6|18683.6|18696|18684|18696|18684|18695.6|18683.6|11
1729522220000|2024-10-21 14:50:20|18696.8|18684.8|18697.2|18685.2|18698.1|18686.1|18696.8|18684.8|4
1729522240000|2024-10-21 14:50:40|18695.6|18683.6|18695.6|18683.6|18697.2|18685.2|18695.6|18683.6|11
1729522250000|2024-10-21 14:50:50|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|16
1729522260000|2024-10-21 14:51:00|18693.9|18681.9|18693.9|18681.9|18695.6|18683.6|18693.9|18681.9|7
1729522270000|2024-10-21 14:51:10|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|0
1729522280000|2024-10-21 14:51:20|18692.6|18680.6|18694.3|18682.3|18694.3|18682.3|18692.6|18680.6|5
1729522290000|2024-10-21 14:51:30|18693.9|18681.9|18694.3|18682.3|18694.3|18682.3|18693.9|18681.9|0
1729522300000|2024-10-21 14:51:40|18695.1|18683.1|18695.6|18683.6|18695.6|18683.6|18695.1|18683.1|3
1729522310000|2024-10-21 14:51:50|||||||||1
1729522330000|2024-10-21 14:52:10|18696|18684|18696|18684|18696|18684|18696|18684|0
1729522340000|2024-10-21 14:52:20|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|0
1729522350000|2024-10-21 14:52:30|18694.3|18682.3|18693.5|18681.5|18694.3|18682.3|18693.1|18681.1|2
1729522360000|2024-10-21 14:52:40|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|18690.6|18678.6|12
1729522380000|2024-10-21 14:53:00|18692.2|18680.2|18693.1|18681.1|18693.1|18681.1|18692.2|18680.2|2
1729522400000|2024-10-21 14:53:20|18693.5|18681.5|18693.1|18681.1|18693.5|18681.5|18693.1|18681.1|2
1729522410000|2024-10-21 14:53:30|18690.6|18678.6|18690.1|18678.1|18690.6|18678.6|18688.9|18676.9|9
1729522420000|2024-10-21 14:53:40|18689.3|18677.3|18690.1|18678.1|18690.1|18678.1|18689.3|18677.3|6
1729522430000|2024-10-21 14:53:50|18688.9|18676.9|18690.1|18678.1|18690.1|18678.1|18688.9|18676.9|1
1729522440000|2024-10-21 14:54:00|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|2
1729522450000|2024-10-21 14:54:10|18691.8|18679.8|18692.2|18680.2|18692.2|18680.2|18691.8|18679.8|0
1729522460000|2024-10-21 14:54:20|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|0
1729522470000|2024-10-21 14:54:30|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|18691|18679|2
1729522480000|2024-10-21 14:54:40|18690.6|18678.6|18691.8|18679.8|18692.2|18680.2|18690.6|18678.6|2
1729522490000|2024-10-21 14:54:50|18692.6|18680.6|18692.6|18680.6|18692.6|18680.6|18692.2|18680.2|5
1729522500000|2024-10-21 14:55:00|||||||||2
1729522520000|2024-10-21 14:55:20|18693.9|18681.9|18695.6|18683.6|18695.6|18683.6|18693.9|18681.9|8
1729522530000|2024-10-21 14:55:30|||||||||2
1729522540000|2024-10-21 14:55:40|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|1
1729522550000|2024-10-21 14:55:50|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|0
1729522560000|2024-10-21 14:56:00|18696.4|18684.4|18697.2|18685.2|18697.6|18685.6|18696.4|18684.4|9
1729522570000|2024-10-21 14:56:10|18696.8|18684.8|18697.2|18685.2|18699.3|18687.3|18696.8|18684.8|3
1729522580000|2024-10-21 14:56:20|18697.6|18685.6|18697.2|18685.2|18698.1|18686.1|18697.2|18685.2|1
1729522590000|2024-10-21 14:56:30|18694.7|18682.7|18692.2|18680.2|18694.7|18682.7|18692.2|18680.2|4
1729522600000|2024-10-21 14:56:40|18691.4|18679.4|18692.6|18680.6|18692.6|18680.6|18691.4|18679.4|6
1729522610000|2024-10-21 14:56:50|18692.2|18680.2|18691.4|18679.4|18692.2|18680.2|18691.4|18679.4|3
1729522620000|2024-10-21 14:57:00|18690.1|18678.1|18691.4|18679.4|18692.2|18680.2|18690.1|18678.1|20
1729522630000|2024-10-21 14:57:10|18690.1|18678.1|18691.4|18679.4|18691.4|18679.4|18689.7|18677.7|10
1729522640000|2024-10-21 14:57:20|18692.2|18680.2|18693.1|18681.1|18693.1|18681.1|18692.2|18680.2|0
1729522650000|2024-10-21 14:57:30|18695.1|18683.1|18695.6|18683.6|18695.6|18683.6|18695.1|18683.1|10
1729522660000|2024-10-21 14:57:40|18695.1|18683.1|18694.7|18682.7|18695.6|18683.6|18694.7|18682.7|11
1729522670000|2024-10-21 14:57:50|18697.2|18685.2|18697.2|18685.2|18697.2|18685.2|18697.2|18685.2|4
1729522680000|2024-10-21 14:58:00|||||||||4
1729522690000|2024-10-21 14:58:10|18698.5|18686.5|18697.2|18685.2|18698.5|18686.5|18697.2|18685.2|1
1729522710000|2024-10-21 14:58:30|18698.5|18686.5|18696.4|18684.4|18698.9|18686.9|18696.4|18684.4|6
1729522720000|2024-10-21 14:58:40|||||||||1
1729522730000|2024-10-21 14:58:50|18695.1|18683.1|18696.4|18684.4|18696.4|18684.4|18695.1|18683.1|0
1729522740000|2024-10-21 14:59:00|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|4
1729522750000|2024-10-21 14:59:10|18696.4|18684.4|18698.5|18686.5|18698.9|18686.9|18696.4|18684.4|14
1729522760000|2024-10-21 14:59:20|18696|18684|18695.1|18683.1|18696.4|18684.4|18695.1|18683.1|1
1729522770000|2024-10-21 14:59:30|||||||||1
1729522780000|2024-10-21 14:59:40|18694.7|18682.7|18694.7|18682.7|18694.7|18682.7|18694.7|18682.7|4
1729522790000|2024-10-21 14:59:50|||||||||1
1729522800000|2024-10-21 15:00:00|18695.6|18683.6|18695.1|18683.1|18696.4|18684.4|18695.1|18683.1|26
1729522810000|2024-10-21 15:00:10|18694.3|18682.3|18694.3|18682.3|18694.7|18682.7|18693.9|18681.9|1
1729522820000|2024-10-21 15:00:20|18693.9|18681.9|18693.1|18681.1|18693.9|18681.9|18693.1|18681.1|6
1729522830000|2024-10-21 15:00:30|18693.9|18681.9|18693.9|18681.9|18693.9|18681.9|18693.1|18681.1|0
1729522840000|2024-10-21 15:00:40|18695.6|18683.6|18694.3|18682.3|18695.6|18683.6|18694.3|18682.3|2
1729522850000|2024-10-21 15:00:50|18695.2|18683.2|18695.6|18683.6|18695.6|18683.6|18695.2|18683.2|0
1729522860000|2024-10-21 15:01:00|18696.4|18684.4|18697.7|18685.7|18698.1|18686.1|18696.4|18684.4|9
1729522870000|2024-10-21 15:01:10|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|0
1729522880000|2024-10-21 15:01:20|18700.2|18688.2|18700.6|18688.6|18700.6|18688.6|18700.2|18688.2|7
1729522900000|2024-10-21 15:01:40|18700.2|18688.2|18700.6|18688.6|18700.6|18688.6|18698.5|18686.5|9
1729522930000|2024-10-21 15:02:10|18699.3|18687.3|18700.2|18688.2|18700.2|18688.2|18699.3|18687.3|2
1729522940000|2024-10-21 15:02:20|18699.3|18687.3|18699.3|18687.3|18700.2|18688.2|18699.3|18687.3|2
1729522950000|2024-10-21 15:02:30|18698.5|18686.5|18695.6|18683.6|18698.5|18686.5|18695.6|18683.6|4
1729522960000|2024-10-21 15:02:40|18696.4|18684.4|18695.6|18683.6|18697.7|18685.7|18695.6|18683.6|2
1729522970000|2024-10-21 15:02:50|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|8
1729522980000|2024-10-21 15:03:00|18698.9|18686.9|18698.1|18686.1|18698.9|18686.9|18697.7|18685.7|0
1729522990000|2024-10-21 15:03:10|18697.7|18685.7|18700.2|18688.2|18700.2|18688.2|18697.7|18685.7|5
1729523010000|2024-10-21 15:03:30|18698.5|18686.5|18698.9|18686.9|18699.3|18687.3|18698.1|18686.1|7
1729523020000|2024-10-21 15:03:40|18698.1|18686.1|18698.1|18686.1|18698.9|18686.9|18698.1|18686.1|1
1729523030000|2024-10-21 15:03:50|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|0
1729523040000|2024-10-21 15:04:00|18698.1|18686.1|18699.3|18687.3|18699.3|18687.3|18698.1|18686.1|3
1729523050000|2024-10-21 15:04:10|18700.2|18688.2|18699.7|18687.7|18700.2|18688.2|18699.3|18687.3|3
1729523060000|2024-10-21 15:04:20|18698.9|18686.9|18698.1|18686.1|18698.9|18686.9|18698.1|18686.1|0
1729523070000|2024-10-21 15:04:30|18698.5|18686.5|18698.5|18686.5|18698.5|18686.5|18698.1|18686.1|0
1729523080000|2024-10-21 15:04:40|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|18698.1|18686.1|0
1729523100000|2024-10-21 15:05:00|18698.5|18686.5|18697.7|18685.7|18699.3|18687.3|18697.2|18685.2|29
1729523110000|2024-10-21 15:05:10|18696|18684|18695.2|18683.2|18696|18684|18695.2|18683.2|20
1729523120000|2024-10-21 15:05:20|18693.9|18681.9|18693.9|18681.9|18693.9|18681.9|18693.9|18681.9|3
1729523130000|2024-10-21 15:05:30|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|18693.1|18681.1|0
1729523140000|2024-10-21 15:05:40|18692.7|18680.7|18692.7|18680.7|18692.7|18680.7|18692.7|18680.7|1
1729523160000|2024-10-21 15:06:00|18695.2|18683.2|18695.6|18683.6|18695.6|18683.6|18695.2|18683.2|2
1729523170000|2024-10-21 15:06:10|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|2
1729523180000|2024-10-21 15:06:20|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|18696.4|18684.4|4
1729523190000|2024-10-21 15:06:30|18696.4|18684.4|18696.8|18684.8|18697.7|18685.7|18696.4|18684.4|1
1729523200000|2024-10-21 15:06:40|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|10
1729523230000|2024-10-21 15:07:10|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|18695.2|18683.2|3
1729523240000|2024-10-21 15:07:20|18694.3|18682.3|18695.2|18683.2|18695.2|18683.2|18693.9|18681.9|10
1729523250000|2024-10-21 15:07:30|18696.4|18684.4|18697.7|18685.7|18697.7|18685.7|18696.4|18684.4|3
1729523260000|2024-10-21 15:07:40|18698.5|18686.5|18698.5|18686.5|18698.5|18686.5|18698.5|18686.5|4
1729523270000|2024-10-21 15:07:50|18699.3|18687.3|18698.5|18686.5|18699.3|18687.3|18697.7|18685.7|4
1729523280000|2024-10-21 15:08:00|18699.7|18687.7|18699.7|18687.7|18701|18689|18699.3|18687.3|9
1729523290000|2024-10-21 15:08:10|18698.5|18686.5|18699.3|18687.3|18699.7|18687.7|18698.5|18686.5|4
1729523300000|2024-10-21 15:08:20|18698.5|18686.5|18699.7|18687.7|18699.7|18687.7|18698.5|18686.5|8
1729523310000|2024-10-21 15:08:30|18699.3|18687.3|18699.7|18687.7|18699.7|18687.7|18699.3|18687.3|1
1729523320000|2024-10-21 15:08:40|18699.3|18687.3|18698.9|18686.9|18699.3|18687.3|18698.1|18686.1|5
1729523330000|2024-10-21 15:08:50|18699.7|18687.7|18698.9|18686.9|18700.2|18688.2|18698.9|18686.9|1
1729523340000|2024-10-21 15:09:00|18699.7|18687.7|18700.6|18688.6|18700.6|18688.6|18699.3|18687.3|0
1729523350000|2024-10-21 15:09:10|18701|18689|18701.8|18689.8|18702.7|18690.7|18701|18689|3
1729523360000|2024-10-21 15:09:20|18702.7|18690.7|18700.6|18688.6|18702.7|18690.7|18700.6|18688.6|7
1729523370000|2024-10-21 15:09:30|18701.4|18689.4|18700.6|18688.6|18701.4|18689.4|18700.6|18688.6|1
1729523380000|2024-10-21 15:09:40|18700.2|18688.2|18700.2|18688.2|18700.2|18688.2|18700.2|18688.2|1
1729523400000|2024-10-21 15:10:00|18699.7|18687.7|18699.7|18687.7|18699.7|18687.7|18699.3|18687.3|20
1729523410000|2024-10-21 15:10:10|18702.2|18690.2|18701.8|18689.8|18702.2|18690.2|18701.8|18689.8|7
1729523420000|2024-10-21 15:10:20|18701|18689|18700.2|18688.2|18701|18689|18700.2|18688.2|1
1729523430000|2024-10-21 15:10:30|18701.8|18689.8|18703.5|18691.5|18703.5|18691.5|18701.8|18689.8|2
1729523440000|2024-10-21 15:10:40|18702.7|18690.7|18703.5|18691.5|18703.9|18691.9|18702.7|18690.7|2
1729523450000|2024-10-21 15:10:50|18704.3|18692.3|18704.7|18692.7|18704.7|18692.7|18704.3|18692.3|0
1729523470000|2024-10-21 15:11:10|18705.2|18693.2|18707.2|18695.2|18707.2|18695.2|18705.2|18693.2|14
1729523480000|2024-10-21 15:11:20|||||||||1
1729523490000|2024-10-21 15:11:30|18707.7|18695.7|18705.6|18693.6|18707.7|18695.7|18705.6|18693.6|12
1729523500000|2024-10-21 15:11:40|||||||||1
1729523520000|2024-10-21 15:12:00|18706.4|18694.4|18704.3|18692.3|18707.2|18695.2|18704.3|18692.3|12
1729523530000|2024-10-21 15:12:10|18705.2|18693.2|18706.4|18694.4|18706.4|18694.4|18704.3|18692.3|1
1729523540000|2024-10-21 15:12:20|18705.6|18693.6|18705.6|18693.6|18706.4|18694.4|18705.6|18693.6|0
1729523550000|2024-10-21 15:12:30|18705.2|18693.2|18705.6|18693.6|18705.6|18693.6|18705.2|18693.2|0
1729523570000|2024-10-21 15:12:50|||||||||2
1729523580000|2024-10-21 15:13:00|18705.2|18693.2|18705.6|18693.6|18705.6|18693.6|18705.2|18693.2|0
1729523590000|2024-10-21 15:13:10|18704.3|18692.3|18704.3|18692.3|18704.3|18692.3|18704.3|18692.3|8
1729523600000|2024-10-21 15:13:20|18705.6|18693.6|18706|18694|18706|18694|18705.6|18693.6|5
1729523610000|2024-10-21 15:13:30|18705.6|18693.6|18704.8|18692.8|18705.6|18693.6|18704.3|18692.3|1
1729523620000|2024-10-21 15:13:40|18704.3|18692.3|18703.5|18691.5|18705.6|18693.6|18703.5|18691.5|0
1729523630000|2024-10-21 15:13:50|18704.3|18692.3|18705.6|18693.6|18705.6|18693.6|18704.3|18692.3|2
1729523640000|2024-10-21 15:14:00|18706|18694|18706|18694|18706|18694|18705.6|18693.6|1
1729523650000|2024-10-21 15:14:10|18705.6|18693.6|18706.8|18694.8|18708.1|18696.1|18705.6|18693.6|7
1729523660000|2024-10-21 15:14:20|18707.3|18695.3|18706|18694|18707.3|18695.3|18705.6|18693.6|2
1729523670000|2024-10-21 15:14:30|18706.8|18694.8|18706|18694|18706.8|18694.8|18705.6|18693.6|0
1729523680000|2024-10-21 15:14:40|18705.6|18693.6|18705.6|18693.6|18706|18694|18705.2|18693.2|6
1729523690000|2024-10-21 15:14:50|18706|18694|18706|18694|18706|18694|18705.6|18693.6|4
1729523700000|2024-10-21 15:15:00|18707.3|18695.3|18706|18694|18707.3|18695.3|18705.6|18693.6|1
1729523710000|2024-10-21 15:15:10|18705.6|18693.6|18707.3|18695.3|18707.3|18695.3|18705.6|18693.6|9
1729523720000|2024-10-21 15:15:20|18708.1|18696.1|18708.1|18696.1|18708.5|18696.5|18708.1|18696.1|8
1729523740000|2024-10-21 15:15:40|18707.3|18695.3|18707.3|18695.3|18707.3|18695.3|18707.3|18695.3|5
1729523750000|2024-10-21 15:15:50|18711.4|18699.4|18715.6|18703.6|18717.3|18705.3|18711.4|18699.4|50
1729523760000|2024-10-21 15:16:00|||||||||1
1729523770000|2024-10-21 15:16:10|||||||||4
1729523780000|2024-10-21 15:16:20|18716.4|18704.4|18717.3|18705.3|18718.1|18706.1|18716.4|18704.4|12
1729523790000|2024-10-21 15:16:30|18716.8|18704.8|18714.3|18702.3|18716.8|18704.8|18713.5|18701.5|9
1729523810000|2024-10-21 15:16:50|18715.6|18703.6|18716|18704|18716|18704|18715.6|18703.6|9
1729523820000|2024-10-21 15:17:00|18715.6|18703.6|18716|18704|18716|18704|18715.6|18703.6|0
1729523830000|2024-10-21 15:17:10|18715.6|18703.6|18715.6|18703.6|18716|18704|18715.6|18703.6|4
1729523840000|2024-10-21 15:17:20|18716|18704|18718.1|18706.1|18718.1|18706.1|18716|18704|12
1729523850000|2024-10-21 15:17:30|18719.3|18707.3|18718.5|18706.5|18719.3|18707.3|18718.1|18706.1|26
1729523860000|2024-10-21 15:17:40|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|2
1729523870000|2024-10-21 15:17:50|18716|18704|18716|18704|18716|18704|18716|18704|2
1729523880000|2024-10-21 15:18:00|18717.7|18705.7|18717.3|18705.3|18718.1|18706.1|18717.3|18705.3|4
1729523890000|2024-10-21 15:18:10|18716.8|18704.8|18717.3|18705.3|18717.3|18705.3|18716.4|18704.4|11
1729523900000|2024-10-21 15:18:20|18716.4|18704.4|18716|18704|18717.3|18705.3|18716|18704|5
1729523910000|2024-10-21 15:18:30|18716.8|18704.8|18716|18704|18716.8|18704.8|18716|18704|1
1729523920000|2024-10-21 15:18:40|18716.8|18704.8|18716|18704|18716.8|18704.8|18716|18704|3
1729523930000|2024-10-21 15:18:50|18716.4|18704.4|18714.4|18702.4|18716.9|18704.9|18714.4|18702.4|12
1729523940000|2024-10-21 15:19:00|18715.2|18703.2|18714.4|18702.4|18715.2|18703.2|18714.4|18702.4|6
1729523950000|2024-10-21 15:19:10|18715.2|18703.2|18713.9|18701.9|18715.2|18703.2|18713.9|18701.9|1
1729523960000|2024-10-21 15:19:20|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|18713.9|18701.9|0
1729523970000|2024-10-21 15:19:30|18715.2|18703.2|18713.9|18701.9|18715.2|18703.2|18713.1|18701.1|3
1729523990000|2024-10-21 15:19:50|18712.3|18700.3|18711.9|18699.9|18712.3|18700.3|18711.4|18699.4|4
1729524000000|2024-10-21 15:20:00|18711.4|18699.4|18711.4|18699.4|18711.9|18699.9|18711.4|18699.4|0
1729524020000|2024-10-21 15:20:20|18711.9|18699.9|18714.8|18702.8|18714.8|18702.8|18711.9|18699.9|13
1729524030000|2024-10-21 15:20:30|18716|18704|18715.2|18703.2|18716|18704|18715.2|18703.2|1
1729524050000|2024-10-21 15:20:50|18716.9|18704.9|18716.9|18704.9|18716.9|18704.9|18716.9|18704.9|7
1729524060000|2024-10-21 15:21:00|||||||||4
1729524070000|2024-10-21 15:21:10|18717.7|18705.7|18716.9|18704.9|18717.7|18705.7|18716.9|18704.9|4
1729524090000|2024-10-21 15:21:30|18716.4|18704.4|18718.5|18706.5|18718.5|18706.5|18716.4|18704.4|12
1729524100000|2024-10-21 15:21:40|18718.1|18706.1|18718.5|18706.5|18718.5|18706.5|18717.3|18705.3|4
1729524120000|2024-10-21 15:22:00|18718.1|18706.1|18718.1|18706.1|18718.5|18706.5|18718.1|18706.1|1
1729524130000|2024-10-21 15:22:10|18716.4|18704.4|18717.7|18705.7|18717.7|18705.7|18716.4|18704.4|4
1729524140000|2024-10-21 15:22:20|18717.3|18705.3|18717.7|18705.7|18717.7|18705.7|18717.3|18705.3|0
1729524150000|2024-10-21 15:22:30|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|0
1729524160000|2024-10-21 15:22:40|18716.4|18704.4|18718.9|18706.9|18718.9|18706.9|18716.4|18704.4|15
1729524170000|2024-10-21 15:22:50|18718.5|18706.5|18717.7|18705.7|18718.5|18706.5|18716.9|18704.9|0
1729524180000|2024-10-21 15:23:00|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|11
1729524190000|2024-10-21 15:23:10|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|18716.9|18704.9|18
1729524200000|2024-10-21 15:23:20|18717.7|18705.7|18717.7|18705.7|18718.5|18706.5|18717.7|18705.7|5
1729524210000|2024-10-21 15:23:30|18718.5|18706.5|18720.2|18708.2|18720.2|18708.2|18717.7|18705.7|0
1729524220000|2024-10-21 15:23:40|18719.4|18707.4|18720.2|18708.2|18720.2|18708.2|18719.4|18707.4|0
1729524230000|2024-10-21 15:23:50|18718.1|18706.1|18718.9|18706.9|18719.4|18707.4|18718.1|18706.1|0
1729524240000|2024-10-21 15:24:00|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|0
1729524250000|2024-10-21 15:24:10|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|4
1729524260000|2024-10-21 15:24:20|18718.9|18706.9|18718.1|18706.1|18718.9|18706.9|18718.1|18706.1|1
1729524270000|2024-10-21 15:24:30|18718.9|18706.9|18719.4|18707.4|18719.4|18707.4|18718.9|18706.9|0
1729524280000|2024-10-21 15:24:40|||||||||1
1729524290000|2024-10-21 15:24:50|18721|18709|18721.8|18709.8|18721.8|18709.8|18721|18709|12
1729524300000|2024-10-21 15:25:00|18721|18709|18719.3|18707.3|18722.3|18710.3|18718.5|18706.5|11
1729524310000|2024-10-21 15:25:10|18719.8|18707.8|18719.3|18707.3|18720.2|18708.2|18719.3|18707.3|1
1729524320000|2024-10-21 15:25:20|18720.2|18708.2|18720.6|18708.6|18721.8|18709.8|18719.3|18707.3|21
1729524330000|2024-10-21 15:25:30|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|0
1729524340000|2024-10-21 15:25:40|18720.6|18708.6|18720.2|18708.2|18720.6|18708.6|18720.2|18708.2|4
1729524350000|2024-10-21 15:25:50|18721.4|18709.4|18721|18709|18722.3|18710.3|18720.2|18708.2|14
1729524360000|2024-10-21 15:26:00|18721.4|18709.4|18720.2|18708.2|18722.3|18710.3|18720.2|18708.2|12
1729524370000|2024-10-21 15:26:10|18721|18709|18721.4|18709.4|18721.4|18709.4|18721|18709|3
1729524380000|2024-10-21 15:26:20|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|0
1729524400000|2024-10-21 15:26:40|18720.2|18708.2|18718.1|18706.1|18720.6|18708.6|18717.7|18705.7|5
1729524410000|2024-10-21 15:26:50|18716.8|18704.8|18716|18704|18716.8|18704.8|18716|18704|7
1729524420000|2024-10-21 15:27:00|18716.9|18704.9|18716.9|18704.9|18716.9|18704.9|18716.9|18704.9|6
1729524430000|2024-10-21 15:27:10|18716.4|18704.4|18716.9|18704.9|18716.9|18704.9|18716.4|18704.4|8
1729524440000|2024-10-21 15:27:20|18717.7|18705.7|18716.9|18704.9|18718.5|18706.5|18716.4|18704.4|3
1729524450000|2024-10-21 15:27:30|18716.4|18704.4|18716.4|18704.4|18716.9|18704.9|18716.4|18704.4|2
1729524470000|2024-10-21 15:27:50|||||||||2
1729524480000|2024-10-21 15:28:00|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|14
1729524490000|2024-10-21 15:28:10|18718.9|18706.9|18718.5|18706.5|18718.9|18706.9|18718.5|18706.5|5
1729524500000|2024-10-21 15:28:20|||||||||1
1729524520000|2024-10-21 15:28:40|||||||||2
1729524530000|2024-10-21 15:28:50|18716|18704|18716|18704|18716|18704|18716|18704|4
1729524540000|2024-10-21 15:29:00|||||||||7
1729524570000|2024-10-21 15:29:30|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|1
1729524580000|2024-10-21 15:29:40|18713.5|18701.5|18715.6|18703.6|18715.6|18703.6|18713.5|18701.5|6
1729524610000|2024-10-21 15:30:10|18716|18704|18713.5|18701.5|18716|18704|18713.5|18701.5|5
1729524620000|2024-10-21 15:30:20|18712.7|18700.7|18715.2|18703.2|18715.2|18703.2|18712.7|18700.7|4
1729524630000|2024-10-21 15:30:30|18716|18704|18715.6|18703.6|18717.7|18705.7|18715.2|18703.2|24
1729524640000|2024-10-21 15:30:40|18716|18704|18716|18704|18716|18704|18716|18704|2
1729524650000|2024-10-21 15:30:50|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|18715.2|18703.2|5
1729524680000|2024-10-21 15:31:20|18715.2|18703.2|18715.6|18703.6|18715.6|18703.6|18715.2|18703.2|2
1729524690000|2024-10-21 15:31:30|18716.4|18704.4|18716.9|18704.9|18716.9|18704.9|18716.4|18704.4|6
1729524700000|2024-10-21 15:31:40|18716.4|18704.4|18717.7|18705.7|18717.7|18705.7|18716.4|18704.4|0
1729524710000|2024-10-21 15:31:50|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|3
1729524720000|2024-10-21 15:32:00|18716.9|18704.9|18717.7|18705.7|18717.7|18705.7|18716.9|18704.9|0
1729524730000|2024-10-21 15:32:10|18716.4|18704.4|18718.1|18706.1|18718.1|18706.1|18716.4|18704.4|1
1729524740000|2024-10-21 15:32:20|18716.4|18704.4|18716.9|18704.9|18718.1|18706.1|18716.4|18704.4|3
1729524760000|2024-10-21 15:32:40|18716|18704|18716.8|18704.8|18716.8|18704.8|18716|18704|5
1729524770000|2024-10-21 15:32:50|18716|18704|18715.2|18703.2|18716|18704|18715.2|18703.2|3
1729524780000|2024-10-21 15:33:00|||||||||8
1729524810000|2024-10-21 15:33:30|18716.4|18704.4|18715.2|18703.2|18716.4|18704.4|18715.2|18703.2|8
1729524820000|2024-10-21 15:33:40|18715.6|18703.6|18716|18704|18717.7|18705.7|18715.6|18703.6|3
1729524830000|2024-10-21 15:33:50|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|2
1729524840000|2024-10-21 15:34:00|18716|18704|18716|18704|18716|18704|18716|18704|0
1729524850000|2024-10-21 15:34:10|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|4
1729524860000|2024-10-21 15:34:20|||||||||1
1729524870000|2024-10-21 15:34:30|18716|18704|18715.6|18703.6|18716|18704|18715.6|18703.6|12
1729524880000|2024-10-21 15:34:40|18716|18704|18715.6|18703.6|18716|18704|18715.6|18703.6|2
1729524890000|2024-10-21 15:34:50|18716|18704|18716|18704|18716.9|18704.9|18716|18704|2
1729524900000|2024-10-21 15:35:00|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|18714.8|18702.8|1
1729524910000|2024-10-21 15:35:10|18714.8|18702.8|18715.6|18703.6|18715.6|18703.6|18714.8|18702.8|7
1729524920000|2024-10-21 15:35:20|18716|18704|18715.2|18703.2|18716|18704|18715.2|18703.2|0
1729524930000|2024-10-21 15:35:30|18715.6|18703.6|18716.9|18704.9|18717.7|18705.7|18715.6|18703.6|5
1729524940000|2024-10-21 15:35:40|18717.7|18705.7|18718.1|18706.1|18718.5|18706.5|18717.7|18705.7|4
1729524950000|2024-10-21 15:35:50|18718.5|18706.5|18719.4|18707.4|18720.2|18708.2|18718.5|18706.5|5
1729524960000|2024-10-21 15:36:00|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|0
1729524970000|2024-10-21 15:36:10|||||||||1
1729524980000|2024-10-21 15:36:20|||||||||1
1729524990000|2024-10-21 15:36:30|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|18718.1|18706.1|1
1729525000000|2024-10-21 15:36:40|18716|18704|18718.1|18706.1|18718.1|18706.1|18716|18704|12
1729525020000|2024-10-21 15:37:00|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|18718.1|18706.1|0
1729525030000|2024-10-21 15:37:10|18718.1|18706.1|18718.5|18706.5|18718.5|18706.5|18718.1|18706.1|0
1729525050000|2024-10-21 15:37:30|||||||||6
1729525060000|2024-10-21 15:37:40|18721|18709|18721|18709|18723.5|18711.5|18721|18709|23
1729525070000|2024-10-21 15:37:50|18720.6|18708.6|18720.6|18708.6|18721|18709|18720.6|18708.6|0
1729525080000|2024-10-21 15:38:00|18719.8|18707.8|18718.5|18706.5|18719.8|18707.8|18718.5|18706.5|4
1729525090000|2024-10-21 15:38:10|18719.4|18707.4|18718.5|18706.5|18719.4|18707.4|18718.5|18706.5|0
1729525110000|2024-10-21 15:38:30|18719.4|18707.4|18720.2|18708.2|18720.2|18708.2|18718.5|18706.5|1
1729525120000|2024-10-21 15:38:40|18719.4|18707.4|18721|18709|18721|18709|18719.4|18707.4|1
1729525150000|2024-10-21 15:39:10|18720.6|18708.6|18721|18709|18721|18709|18720.6|18708.6|15
1729525160000|2024-10-21 15:39:20|18718.5|18706.5|18720.6|18708.6|18720.6|18708.6|18718.5|18706.5|2
1729525170000|2024-10-21 15:39:30|18719.8|18707.8|18720.6|18708.6|18721|18709|18719.8|18707.8|0
1729525180000|2024-10-21 15:39:40|18721|18709|18721|18709|18721|18709|18721|18709|5
1729525210000|2024-10-21 15:40:10|||||||||8
1729525230000|2024-10-21 15:40:30|18721.5|18709.5|18722.3|18710.3|18722.3|18710.3|18721|18709|1
1729525240000|2024-10-21 15:40:40|18721|18709|18723.5|18711.5|18723.5|18711.5|18721|18709|1
1729525250000|2024-10-21 15:40:50|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18721.9|18709.9|5
1729525260000|2024-10-21 15:41:00|18721|18709|18721|18709|18721.9|18709.9|18721|18709|0
1729525270000|2024-10-21 15:41:10|18721.9|18709.9|18721|18709|18721.9|18709.9|18721|18709|5
1729525280000|2024-10-21 15:41:20|18721.9|18709.9|18721.9|18709.9|18722.7|18710.7|18721|18709|8
1729525300000|2024-10-21 15:41:40|18723.1|18711.1|18723.1|18711.1|18723.1|18711.1|18723.1|18711.1|23
1729525310000|2024-10-21 15:41:50|18723.5|18711.5|18725.2|18713.2|18725.2|18713.2|18723.5|18711.5|12
1729525320000|2024-10-21 15:42:00|18726.8|18714.8|18725.2|18713.2|18727.7|18715.7|18725.2|18713.2|14
1729525330000|2024-10-21 15:42:10|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|11
1729525340000|2024-10-21 15:42:20|18725.2|18713.2|18724.8|18712.8|18725.2|18713.2|18724.8|18712.8|0
1729525350000|2024-10-21 15:42:30|18726.8|18714.8|18725.2|18713.2|18726.8|18714.8|18725.2|18713.2|13
1729525360000|2024-10-21 15:42:40|18724.4|18712.4|18725.2|18713.2|18725.2|18713.2|18724.4|18712.4|5
1729525380000|2024-10-21 15:43:00|||||||||1
1729525400000|2024-10-21 15:43:20|18726.4|18714.4|18726|18714|18726.4|18714.4|18725.2|18713.2|7
1729525410000|2024-10-21 15:43:30|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|0
1729525420000|2024-10-21 15:43:40|18725.2|18713.2|18725.2|18713.2|18726|18714|18725.2|18713.2|1
1729525430000|2024-10-21 15:43:50|18727.3|18715.3|18727.7|18715.7|18727.7|18715.7|18727.3|18715.3|6
1729525440000|2024-10-21 15:44:00|18728.1|18716.1|18732.7|18720.7|18732.7|18720.7|18727.7|18715.7|22
1729525450000|2024-10-21 15:44:10|18734.8|18722.8|18736|18724|18736|18724|18733.5|18721.5|23
1729525460000|2024-10-21 15:44:20|18733.9|18721.9|18732.7|18720.7|18734.3|18722.3|18732.7|18720.7|5
1729525470000|2024-10-21 15:44:30|18734.3|18722.3|18736|18724|18736|18724|18734.3|18722.3|3
1729525480000|2024-10-21 15:44:40|18736.8|18724.8|18740.2|18728.2|18740.2|18728.2|18736.8|18724.8|20
1729525490000|2024-10-21 15:44:50|18741.4|18729.4|18740.2|18728.2|18741.4|18729.4|18740.2|18728.2|9
1729525500000|2024-10-21 15:45:00|18741|18729|18744.8|18732.8|18744.8|18732.8|18741|18729|31
1729525510000|2024-10-21 15:45:10|18743.9|18731.9|18742.7|18730.7|18744.8|18732.8|18742.3|18730.3|4
1729525520000|2024-10-21 15:45:20|18742.3|18730.3|18741.4|18729.4|18742.3|18730.3|18741.4|18729.4|6
1729525540000|2024-10-21 15:45:40|18740.2|18728.2|18739.8|18727.8|18740.2|18728.2|18739.8|18727.8|4
1729525550000|2024-10-21 15:45:50|18738.9|18726.9|18737.7|18725.7|18738.9|18726.9|18737.7|18725.7|6
1729525570000|2024-10-21 15:46:10|||||||||5
1729525580000|2024-10-21 15:46:20|18728.9|18716.9|18728.9|18716.9|18728.9|18716.9|18728.1|18716.1|8
1729525590000|2024-10-21 15:46:30|18728.1|18716.1|18727.3|18715.3|18728.9|18716.9|18727.3|18715.3|6
1729525600000|2024-10-21 15:46:40|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|0
1729525610000|2024-10-21 15:46:50|18725.2|18713.2|18725.2|18713.2|18725.2|18713.2|18725.2|18713.2|1
1729525620000|2024-10-21 15:47:00|18724.8|18712.8|18723.9|18711.9|18724.8|18712.8|18723.9|18711.9|2
1729525630000|2024-10-21 15:47:10|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|2
1729525650000|2024-10-21 15:47:30|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|2
1729525660000|2024-10-21 15:47:40|||||||||1
1729525670000|2024-10-21 15:47:50|18718.5|18706.5|18717.7|18705.7|18718.5|18706.5|18717.7|18705.7|9
1729525680000|2024-10-21 15:48:00|18719.3|18707.3|18721|18709|18721|18709|18719.3|18707.3|12
1729525690000|2024-10-21 15:48:10|18719.8|18707.8|18719.8|18707.8|18720.6|18708.6|18719.8|18707.8|3
1729525700000|2024-10-21 15:48:20|18720.6|18708.6|18721|18709|18721.4|18709.4|18720.6|18708.6|1
1729525710000|2024-10-21 15:48:30|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|9
1729525720000|2024-10-21 15:48:40|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|0
1729525750000|2024-10-21 15:49:10|18723.5|18711.5|18722.7|18710.7|18723.5|18711.5|18722.7|18710.7|0
1729525780000|2024-10-21 15:49:40|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18720.6|18708.6|3
1729525790000|2024-10-21 15:49:50|18720.2|18708.2|18719.8|18707.8|18720.2|18708.2|18719.8|18707.8|2
1729525800000|2024-10-21 15:50:00|18720.2|18708.2|18720.2|18708.2|18720.6|18708.6|18720.2|18708.2|4
1729525820000|2024-10-21 15:50:20|18722.3|18710.3|18720.2|18708.2|18722.3|18710.3|18720.2|18708.2|3
1729525830000|2024-10-21 15:50:30|18719.8|18707.8|18720.2|18708.2|18720.2|18708.2|18719.8|18707.8|2
1729525840000|2024-10-21 15:50:40|||||||||1
1729525850000|2024-10-21 15:50:50|18722.3|18710.3|18721.4|18709.4|18722.3|18710.3|18721.4|18709.4|3
1729525870000|2024-10-21 15:51:10|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|0
1729525880000|2024-10-21 15:51:20|18722.7|18710.7|18724.8|18712.8|18724.8|18712.8|18722.7|18710.7|5
1729525890000|2024-10-21 15:51:30|18722.3|18710.3|18723.9|18711.9|18723.9|18711.9|18722.3|18710.3|4
1729525900000|2024-10-21 15:51:40|18722.7|18710.7|18722.3|18710.3|18722.7|18710.7|18722.3|18710.3|1
1729525910000|2024-10-21 15:51:50|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|2
1729525920000|2024-10-21 15:52:00|18722.3|18710.3|18721.4|18709.4|18722.3|18710.3|18721.4|18709.4|0
1729525930000|2024-10-21 15:52:10|18722.3|18710.3|18722.7|18710.7|18722.7|18710.7|18722.3|18710.3|2
1729525940000|2024-10-21 15:52:20|18722.3|18710.3|18725.2|18713.2|18725.2|18713.2|18722.3|18710.3|14
1729525950000|2024-10-21 15:52:30|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|5
1729525970000|2024-10-21 15:52:50|18725.2|18713.2|18726.4|18714.4|18726.4|18714.4|18725.2|18713.2|11
1729525980000|2024-10-21 15:53:00|||||||||4
1729525990000|2024-10-21 15:53:10|18727.3|18715.3|18727.7|18715.7|18727.7|18715.7|18727.3|18715.3|1
1729526000000|2024-10-21 15:53:20|18729.4|18717.4|18727.7|18715.7|18729.4|18717.4|18727.7|18715.7|6
1729526010000|2024-10-21 15:53:30|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|3
1729526020000|2024-10-21 15:53:40|||||||||2
1729526030000|2024-10-21 15:53:50|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|3
1729526040000|2024-10-21 15:54:00|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|7
1729526050000|2024-10-21 15:54:10|18728.1|18716.1|18727.7|18715.7|18729.8|18717.8|18727.7|18715.7|17
1729526060000|2024-10-21 15:54:20|||||||||3
1729526070000|2024-10-21 15:54:30|||||||||4
1729526080000|2024-10-21 15:54:40|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|6
1729526090000|2024-10-21 15:54:50|18727.7|18715.7|18727.7|18715.7|18727.7|18715.7|18727.7|18715.7|0
1729526110000|2024-10-21 15:55:10|||||||||2
1729526120000|2024-10-21 15:55:20|18728.1|18716.1|18729|18717|18729.8|18717.8|18727.7|18715.7|6
1729526130000|2024-10-21 15:55:30|18729.8|18717.8|18725.6|18713.6|18729.8|18717.8|18725.6|18713.6|2
1729526140000|2024-10-21 15:55:40|18725.2|18713.2|18724.8|18712.8|18725.2|18713.2|18724.8|18712.8|14
1729526150000|2024-10-21 15:55:50|18724|18712|18724.8|18712.8|18724.8|18712.8|18723.1|18711.1|3
1729526160000|2024-10-21 15:56:00|18723.5|18711.5|18724|18712|18724|18712|18723.5|18711.5|3
1729526180000|2024-10-21 15:56:20|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|1
1729526200000|2024-10-21 15:56:40|18723.5|18711.5|18724|18712|18724|18712|18723.5|18711.5|5
1729526210000|2024-10-21 15:56:50|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|0
1729526220000|2024-10-21 15:57:00|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|2
1729526230000|2024-10-21 15:57:10|18722.7|18710.7|18724.8|18712.8|18724.8|18712.8|18722.7|18710.7|5
1729526240000|2024-10-21 15:57:20|18726|18714|18726|18714|18726|18714|18726|18714|0
1729526250000|2024-10-21 15:57:30|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|2
1729526260000|2024-10-21 15:57:40|18725.2|18713.2|18724.4|18712.4|18725.2|18713.2|18724.4|18712.4|2
1729526270000|2024-10-21 15:57:50|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|2
1729526280000|2024-10-21 15:58:00|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|5
1729526300000|2024-10-21 15:58:20|18722.7|18710.7|18723.5|18711.5|18723.5|18711.5|18722.7|18710.7|4
1729526320000|2024-10-21 15:58:40|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18721.5|18709.5|10
1729526330000|2024-10-21 15:58:50|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|18722.3|18710.3|0
1729526340000|2024-10-21 15:59:00|18721.5|18709.5|18721|18709|18721.5|18709.5|18720.2|18708.2|3
1729526360000|2024-10-21 15:59:20|18721.9|18709.9|18721|18709|18721.9|18709.9|18721|18709|2
1729526370000|2024-10-21 15:59:30|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|3
1729526380000|2024-10-21 15:59:40|||||||||1
1729526390000|2024-10-21 15:59:50|18721|18709|18722.3|18710.3|18722.3|18710.3|18721|18709|1
1729526400000|2024-10-21 16:00:00|18721.5|18709.5|18722.3|18710.3|18722.3|18710.3|18720.2|18708.2|8
1729526410000|2024-10-21 16:00:10|||||||||2
1729526420000|2024-10-21 16:00:20|18723.9|18711.9|18723.5|18711.5|18724.4|18712.4|18723.5|18711.5|6
1729526430000|2024-10-21 16:00:30|18724.4|18712.4|18723.5|18711.5|18724.4|18712.4|18723.5|18711.5|1
1729526440000|2024-10-21 16:00:40|18724.4|18712.4|18724.4|18712.4|18724.8|18712.8|18724.4|18712.4|5
1729526450000|2024-10-21 16:00:50|18724.8|18712.8|18723.5|18711.5|18724.8|18712.8|18723.5|18711.5|2
1729526460000|2024-10-21 16:01:00|18724.4|18712.4|18724.8|18712.8|18724.8|18712.8|18723.5|18711.5|4
1729526470000|2024-10-21 16:01:10|||||||||1
1729526480000|2024-10-21 16:01:20|18724|18712|18723.5|18711.5|18724|18712|18723.5|18711.5|1
1729526490000|2024-10-21 16:01:30|18722.7|18710.7|18722.3|18710.3|18723.5|18711.5|18721.5|18709.5|5
1729526500000|2024-10-21 16:01:40|||||||||1
1729526510000|2024-10-21 16:01:50|18721|18709|18721|18709|18721|18709|18721|18709|2
1729526520000|2024-10-21 16:02:00|18721.5|18709.5|18722.3|18710.3|18722.3|18710.3|18721.5|18709.5|1
1729526540000|2024-10-21 16:02:20|18721.9|18709.9|18722.7|18710.7|18722.7|18710.7|18721.9|18709.9|28
1729526550000|2024-10-21 16:02:30|18724.4|18712.4|18722.7|18710.7|18724.4|18712.4|18722.7|18710.7|4
1729526560000|2024-10-21 16:02:40|18722.3|18710.3|18720.2|18708.2|18722.3|18710.3|18720.2|18708.2|6
1729526580000|2024-10-21 16:03:00|||||||||3
1729526590000|2024-10-21 16:03:10|||||||||6
1729526600000|2024-10-21 16:03:20|18719.4|18707.4|18720.2|18708.2|18720.2|18708.2|18719.4|18707.4|18
1729526610000|2024-10-21 16:03:30|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|18719.4|18707.4|4
1729526620000|2024-10-21 16:03:40|||||||||5
1729526640000|2024-10-21 16:04:00|||||||||3
1729526650000|2024-10-21 16:04:10|18719.4|18707.4|18719.8|18707.8|18719.8|18707.8|18719.4|18707.4|2
1729526660000|2024-10-21 16:04:20|18720.2|18708.2|18721|18709|18721|18709|18720.2|18708.2|7
1729526670000|2024-10-21 16:04:30|18720.2|18708.2|18721|18709|18721|18709|18720.2|18708.2|0
1729526680000|2024-10-21 16:04:40|18720.2|18708.2|18720.2|18708.2|18721|18709|18720.2|18708.2|3
1729526710000|2024-10-21 16:05:10|18718.6|18706.6|18721|18709|18721|18709|18718.6|18706.6|10
1729526720000|2024-10-21 16:05:20|18720.2|18708.2|18720.2|18708.2|18721|18709|18720.2|18708.2|1
1729526750000|2024-10-21 16:05:50|18717.7|18705.7|18717.7|18705.7|18717.7|18705.7|18717.7|18705.7|20
1729526760000|2024-10-21 16:06:00|||||||||3
1729526780000|2024-10-21 16:06:20|18718.5|18706.5|18716|18704|18718.5|18706.5|18715.2|18703.2|5
1729526800000|2024-10-21 16:06:40|18715.2|18703.2|18712.7|18700.7|18715.2|18703.2|18710.6|18698.6|21
1729526810000|2024-10-21 16:06:50|18711.9|18699.9|18712.7|18700.7|18712.7|18700.7|18711.9|18699.9|2
1729526820000|2024-10-21 16:07:00|18713.6|18701.6|18713.1|18701.1|18714.4|18702.4|18713.1|18701.1|3
1729526830000|2024-10-21 16:07:10|18715.2|18703.2|18715.6|18703.6|18715.6|18703.6|18714.4|18702.4|1
1729526840000|2024-10-21 16:07:20|18716.1|18704.1|18715.6|18703.6|18716.1|18704.1|18715.6|18703.6|0
1729526850000|2024-10-21 16:07:30|18716.9|18704.9|18715.6|18703.6|18716.9|18704.9|18715.6|18703.6|1
1729526870000|2024-10-21 16:07:50|18716.9|18704.9|18717.3|18705.3|18718.1|18706.1|18716.9|18704.9|0
1729526880000|2024-10-21 16:08:00|18718.1|18706.1|18717.7|18705.7|18718.1|18706.1|18716.9|18704.9|1
1729526890000|2024-10-21 16:08:10|18716.9|18704.9|18717.7|18705.7|18717.7|18705.7|18716.9|18704.9|9
1729526920000|2024-10-21 16:08:40|||||||||1
1729526940000|2024-10-21 16:09:00|18719.8|18707.8|18720.2|18708.2|18720.2|18708.2|18719.8|18707.8|6
1729526980000|2024-10-21 16:09:40|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|11
1729527000000|2024-10-21 16:10:00|||||||||4
1729527010000|2024-10-21 16:10:10|18719.4|18707.4|18715.2|18703.2|18719.4|18707.4|18715.2|18703.2|32
1729527040000|2024-10-21 16:10:40|||||||||1
1729527050000|2024-10-21 16:10:50|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|7
1729527060000|2024-10-21 16:11:00|18711.5|18699.5|18700.6|18688.6|18711.5|18699.5|18700.6|18688.6|36
1729527070000|2024-10-21 16:11:10|18699|18687|18700.6|18688.6|18702.7|18690.7|18699|18687|26
1729527080000|2024-10-21 16:11:20|18700.2|18688.2|18699.4|18687.4|18700.2|18688.2|18699.4|18687.4|2
1729527090000|2024-10-21 16:11:30|18699|18687|18699|18687|18700.2|18688.2|18697.7|18685.7|9
1729527110000|2024-10-21 16:11:50|18698.1|18686.1|18699|18687|18699|18687|18698.1|18686.1|1
1729527120000|2024-10-21 16:12:00|18698.1|18686.1|18700.6|18688.6|18700.6|18688.6|18698.1|18686.1|10
1729527130000|2024-10-21 16:12:10|18701.5|18689.5|18699.8|18687.8|18701.5|18689.5|18698.1|18686.1|21
1729527140000|2024-10-21 16:12:20|18699|18687|18699|18687|18699|18687|18699|18687|19
1729527150000|2024-10-21 16:12:30|18698.2|18686.2|18696.5|18684.5|18698.2|18686.2|18696.1|18684.1|10
1729527160000|2024-10-21 16:12:40|18698.2|18686.2|18699|18687|18699|18687|18697.7|18685.7|4
1729527170000|2024-10-21 16:12:50|18698.2|18686.2|18699|18687|18699|18687|18698.2|18686.2|3
1729527200000|2024-10-21 16:13:20|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|0
1729527210000|2024-10-21 16:13:30|18700.7|18688.7|18702.7|18690.7|18702.7|18690.7|18700.7|18688.7|10
1729527220000|2024-10-21 16:13:40|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|16
1729527240000|2024-10-21 16:14:00|18702.7|18690.7|18704|18692|18704.4|18692.4|18702.7|18690.7|12
1729527250000|2024-10-21 16:14:10|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|0
1729527260000|2024-10-21 16:14:20|||||||||1
1729527270000|2024-10-21 16:14:30|18706.5|18694.5|18706.1|18694.1|18706.5|18694.5|18706.1|18694.1|7
1729527290000|2024-10-21 16:14:50|18705.2|18693.2|18701.1|18689.1|18705.2|18693.2|18701.1|18689.1|9
1729527300000|2024-10-21 16:15:00|18700.6|18688.6|18699|18687|18700.6|18688.6|18699|18687|1
1729527310000|2024-10-21 16:15:10|18701.5|18689.5|18699|18687|18701.5|18689.5|18699|18687|4
1729527330000|2024-10-21 16:15:30|18700.7|18688.7|18701.5|18689.5|18701.5|18689.5|18700.7|18688.7|8
1729527340000|2024-10-21 16:15:40|18700.7|18688.7|18701.5|18689.5|18701.5|18689.5|18700.7|18688.7|1
1729527350000|2024-10-21 16:15:50|18703.2|18691.2|18703.2|18691.2|18705.7|18693.7|18703.2|18691.2|8
1729527360000|2024-10-21 16:16:00|18702.3|18690.3|18703.2|18691.2|18704.4|18692.4|18701.9|18689.9|9
1729527370000|2024-10-21 16:16:10|18702.3|18690.3|18704.8|18692.8|18705.7|18693.7|18701.5|18689.5|18
1729527380000|2024-10-21 16:16:20|18703.2|18691.2|18704|18692|18704|18692|18701.5|18689.5|7
1729527390000|2024-10-21 16:16:30|18701.5|18689.5|18702.3|18690.3|18702.3|18690.3|18701.5|18689.5|0
1729527400000|2024-10-21 16:16:40|||||||||1
1729527410000|2024-10-21 16:16:50|18702.8|18690.8|18702.8|18690.8|18702.8|18690.8|18702.8|18690.8|3
1729527420000|2024-10-21 16:17:00|18704.8|18692.8|18707.3|18695.3|18707.3|18695.3|18704.8|18692.8|2
1729527430000|2024-10-21 16:17:10|18706.5|18694.5|18707.3|18695.3|18707.3|18695.3|18705.3|18693.3|5
1729527450000|2024-10-21 16:17:30|18708.6|18696.6|18710.3|18698.3|18710.3|18698.3|18708.6|18696.6|12
1729527460000|2024-10-21 16:17:40|||||||||5
1729527480000|2024-10-21 16:18:00|18708.6|18696.6|18707.3|18695.3|18708.6|18696.6|18705.3|18693.3|10
1729527500000|2024-10-21 16:18:20|18705.3|18693.3|18707.3|18695.3|18707.3|18695.3|18705.3|18693.3|13
1729527510000|2024-10-21 16:18:30|18706.1|18694.1|18705.3|18693.3|18706.5|18694.5|18705.3|18693.3|3
1729527520000|2024-10-21 16:18:40|18704|18692|18704|18692|18704|18692|18704|18692|4
1729527530000|2024-10-21 16:18:50|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|0
1729527540000|2024-10-21 16:19:00|18705.3|18693.3|18704.8|18692.8|18705.7|18693.7|18704.8|18692.8|4
1729527550000|2024-10-21 16:19:10|18704|18692|18704|18692|18704|18692|18704|18692|0
1729527560000|2024-10-21 16:19:20|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|1
1729527600000|2024-10-21 16:20:00|||||||||1
1729527610000|2024-10-21 16:20:10|18704.4|18692.4|18703.6|18691.6|18704.8|18692.8|18703.6|18691.6|1
1729527620000|2024-10-21 16:20:20|18703.2|18691.2|18703.2|18691.2|18703.2|18691.2|18703.2|18691.2|0
1729527630000|2024-10-21 16:20:30|18703.6|18691.6|18702.3|18690.3|18703.6|18691.6|18702.3|18690.3|3
1729527640000|2024-10-21 16:20:40|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|1
1729527650000|2024-10-21 16:20:50|18702.8|18690.8|18702.3|18690.3|18703.2|18691.2|18699.8|18687.8|11
1729527660000|2024-10-21 16:21:00|18703.2|18691.2|18702.3|18690.3|18703.2|18691.2|18702.3|18690.3|0
1729527680000|2024-10-21 16:21:20|||||||||1
1729527690000|2024-10-21 16:21:30|18701.9|18689.9|18702.3|18690.3|18702.3|18690.3|18701.5|18689.5|23
1729527710000|2024-10-21 16:21:50|18701.5|18689.5|18702.3|18690.3|18702.3|18690.3|18701.5|18689.5|2
1729527720000|2024-10-21 16:22:00|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|2
1729527750000|2024-10-21 16:22:30|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|2
1729527760000|2024-10-21 16:22:40|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|9
1729527770000|2024-10-21 16:22:50|||||||||4
1729527780000|2024-10-21 16:23:00|18706.5|18694.5|18708.2|18696.2|18708.2|18696.2|18706.5|18694.5|5
1729527790000|2024-10-21 16:23:10|18707.7|18695.7|18704.4|18692.4|18707.7|18695.7|18704.4|18692.4|1
1729527800000|2024-10-21 16:23:20|18704|18692|18704.4|18692.4|18704.4|18692.4|18704|18692|0
1729527810000|2024-10-21 16:23:30|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|18704.8|18692.8|3
1729527820000|2024-10-21 16:23:40|18705.2|18693.2|18705.2|18693.2|18706.5|18694.5|18704.4|18692.4|2
1729527830000|2024-10-21 16:23:50|18705.7|18693.7|18705.2|18693.2|18705.7|18693.7|18704.4|18692.4|1
1729527840000|2024-10-21 16:24:00|18704.4|18692.4|18704.4|18692.4|18705.2|18693.2|18704.4|18692.4|0
1729527860000|2024-10-21 16:24:20|18704|18692|18704.4|18692.4|18704.4|18692.4|18703.2|18691.2|5
1729527870000|2024-10-21 16:24:30|18705.7|18693.7|18706.9|18694.9|18706.9|18694.9|18705.7|18693.7|12
1729527890000|2024-10-21 16:24:50|18705.7|18693.7|18704.4|18692.4|18705.7|18693.7|18704.4|18692.4|6
1729527900000|2024-10-21 16:25:00|18706.1|18694.1|18706.5|18694.5|18706.9|18694.9|18705.7|18693.7|2
1729527910000|2024-10-21 16:25:10|18706.9|18694.9|18707.8|18695.8|18708.6|18696.6|18706.9|18694.9|4
1729527920000|2024-10-21 16:25:20|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|1
1729527950000|2024-10-21 16:25:50|18706.5|18694.5|18706.1|18694.1|18706.5|18694.5|18706.1|18694.1|0
1729527960000|2024-10-21 16:26:00|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|18706.1|18694.1|2
1729527970000|2024-10-21 16:26:10|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|0
1729527990000|2024-10-21 16:26:30|18704.4|18692.4|18705.3|18693.3|18705.3|18693.3|18704.4|18692.4|0
1729528000000|2024-10-21 16:26:40|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|0
1729528010000|2024-10-21 16:26:50|18704|18692|18704|18692|18704|18692|18704|18692|0
1729528030000|2024-10-21 16:27:10|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|0
1729528060000|2024-10-21 16:27:40|||||||||1
1729528080000|2024-10-21 16:28:00|18701.9|18689.9|18704|18692|18704|18692|18701.9|18689.9|4
1729528100000|2024-10-21 16:28:20|18703.6|18691.6|18704|18692|18704|18692|18703.6|18691.6|0
1729528110000|2024-10-21 16:28:30|18704.4|18692.4|18705.3|18693.3|18705.3|18693.3|18704.4|18692.4|3
1729528130000|2024-10-21 16:28:50|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|0
1729528140000|2024-10-21 16:29:00|18706.1|18694.1|18706.1|18694.1|18706.1|18694.1|18706.1|18694.1|4
1729528150000|2024-10-21 16:29:10|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|1
1729528160000|2024-10-21 16:29:20|||||||||1
1729528170000|2024-10-21 16:29:30|18706.1|18694.1|18707.8|18695.8|18707.8|18695.8|18706.1|18694.1|6
1729528180000|2024-10-21 16:29:40|18709|18697|18708.6|18696.6|18709|18697|18708.6|18696.6|6
1729528190000|2024-10-21 16:29:50|18709|18697|18709|18697|18709|18697|18708.6|18696.6|2
1729528200000|2024-10-21 16:30:00|18709.4|18697.4|18706.9|18694.9|18709.4|18697.4|18706.9|18694.9|4
1729528210000|2024-10-21 16:30:10|18707.8|18695.8|18707.8|18695.8|18708.2|18696.2|18706.9|18694.9|1
1729528220000|2024-10-21 16:30:20|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|18706.9|18694.9|0
1729528230000|2024-10-21 16:30:30|18707.8|18695.8|18706.9|18694.9|18707.8|18695.8|18706.9|18694.9|7
1729528240000|2024-10-21 16:30:40|18707.8|18695.8|18706.9|18694.9|18707.8|18695.8|18706.9|18694.9|5
1729528250000|2024-10-21 16:30:50|18707.8|18695.8|18706.9|18694.9|18707.8|18695.8|18706.9|18694.9|0
1729528260000|2024-10-21 16:31:00|18707.8|18695.8|18706.9|18694.9|18707.8|18695.8|18706.9|18694.9|0
1729528270000|2024-10-21 16:31:10|18707.8|18695.8|18706.9|18694.9|18707.8|18695.8|18706.9|18694.9|1
1729528280000|2024-10-21 16:31:20|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|1
1729528300000|2024-10-21 16:31:40|18706.1|18694.1|18705.3|18693.3|18706.1|18694.1|18705.3|18693.3|2
1729528310000|2024-10-21 16:31:50|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|1
1729528330000|2024-10-21 16:32:10|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|2
1729528340000|2024-10-21 16:32:20|18704.4|18692.4|18705.3|18693.3|18705.3|18693.3|18704.4|18692.4|0
1729528350000|2024-10-21 16:32:30|18704.4|18692.4|18704|18692|18705.3|18693.3|18703.6|18691.6|2
1729528360000|2024-10-21 16:32:40|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|2
1729528370000|2024-10-21 16:32:50|18704|18692|18704|18692|18704|18692|18704|18692|0
1729528380000|2024-10-21 16:33:00|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|1
1729528390000|2024-10-21 16:33:10|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|18704.4|18692.4|2
1729528400000|2024-10-21 16:33:20|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|0
1729528410000|2024-10-21 16:33:30|18704|18692|18704|18692|18704|18692|18703.6|18691.6|1
1729528420000|2024-10-21 16:33:40|18704.4|18692.4|18704|18692|18704.4|18692.4|18704|18692|0
1729528430000|2024-10-21 16:33:50|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704|18692|0
1729528440000|2024-10-21 16:34:00|||||||||1
1729528450000|2024-10-21 16:34:10|||||||||4
1729528470000|2024-10-21 16:34:30|||||||||2
1729528490000|2024-10-21 16:34:50|||||||||6
1729528500000|2024-10-21 16:35:00|||||||||1
1729528520000|2024-10-21 16:35:20|18703.6|18691.6|18703.6|18691.6|18704|18692|18703.6|18691.6|1
1729528530000|2024-10-21 16:35:30|18704|18692|18703.6|18691.6|18704|18692|18703.6|18691.6|0
1729528540000|2024-10-21 16:35:40|||||||||1
1729528550000|2024-10-21 16:35:50|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|2
1729528570000|2024-10-21 16:36:10|18703.2|18691.2|18704|18692|18704|18692|18703.2|18691.2|3
1729528620000|2024-10-21 16:37:00|||||||||1
1729528650000|2024-10-21 16:37:30|18703.2|18691.2|18701.9|18689.9|18704|18692|18701.9|18689.9|4
1729528700000|2024-10-21 16:38:20|18700.3|18688.3|18699.4|18687.4|18700.3|18688.3|18699.4|18687.4|4
1729528710000|2024-10-21 16:38:30|18697.8|18685.8|18697.8|18685.8|18697.8|18685.8|18697.8|18685.8|2
1729528720000|2024-10-21 16:38:40|18697.4|18685.4|18699.4|18687.4|18699.4|18687.4|18697.4|18685.4|12
1729528730000|2024-10-21 16:38:50|18696.9|18684.9|18698.6|18686.6|18698.6|18686.6|18696.9|18684.9|6
1729528740000|2024-10-21 16:39:00|18699.4|18687.4|18699.4|18687.4|18699.4|18687.4|18697.8|18685.8|11
1729528750000|2024-10-21 16:39:10|18697.8|18685.8|18692.8|18680.8|18697.8|18685.8|18692.8|18680.8|35
1729528760000|2024-10-21 16:39:20|18693.2|18681.2|18697.4|18685.4|18698.2|18686.2|18693.2|18681.2|25
1729528770000|2024-10-21 16:39:30|18698.2|18686.2|18697.4|18685.4|18698.2|18686.2|18697.4|18685.4|1
1729528780000|2024-10-21 16:39:40|18698.2|18686.2|18697.4|18685.4|18698.2|18686.2|18697.4|18685.4|0
1729528790000|2024-10-21 16:39:50|18697.8|18685.8|18700.7|18688.7|18701.9|18689.9|18697.4|18685.4|4
1729528800000|2024-10-21 16:40:00|18699.4|18687.4|18699.9|18687.9|18699.9|18687.9|18699.4|18687.4|0
1729528810000|2024-10-21 16:40:10|18697.8|18685.8|18697.4|18685.4|18697.8|18685.8|18697.4|18685.4|12
1729528820000|2024-10-21 16:40:20|18697.8|18685.8|18697.8|18685.8|18697.8|18685.8|18697.8|18685.8|0
1729528830000|2024-10-21 16:40:30|18697.4|18685.4|18697.4|18685.4|18697.8|18685.8|18697.4|18685.4|22
1729528840000|2024-10-21 16:40:40|18696.9|18684.9|18696.9|18684.9|18696.9|18684.9|18696.9|18684.9|1
1729528850000|2024-10-21 16:40:50|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|18697.4|18685.4|3
1729528860000|2024-10-21 16:41:00|18698.2|18686.2|18698.6|18686.6|18698.6|18686.6|18698.2|18686.2|1
1729528870000|2024-10-21 16:41:10|18699.4|18687.4|18698.6|18686.6|18699.4|18687.4|18698.6|18686.6|1
1729528880000|2024-10-21 16:41:20|18699.4|18687.4|18699.9|18687.9|18699.9|18687.9|18698.6|18686.6|0
1729528890000|2024-10-21 16:41:30|||||||||4
1729528920000|2024-10-21 16:42:00|18700.7|18688.7|18700.7|18688.7|18701.9|18689.9|18700.7|18688.7|9
1729528930000|2024-10-21 16:42:10|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|14
1729528940000|2024-10-21 16:42:20|||||||||3
1729528950000|2024-10-21 16:42:30|18700.7|18688.7|18701.5|18689.5|18701.9|18689.9|18700.7|18688.7|0
1729528960000|2024-10-21 16:42:40|18701.9|18689.9|18704|18692|18704|18692|18701.9|18689.9|4
1729528970000|2024-10-21 16:42:50|||||||||3
1729528980000|2024-10-21 16:43:00|||||||||2
1729528990000|2024-10-21 16:43:10|||||||||2
1729529010000|2024-10-21 16:43:30|||||||||2
1729529020000|2024-10-21 16:43:40|18703.6|18691.6|18704.4|18692.4|18704.4|18692.4|18703.6|18691.6|12
1729529040000|2024-10-21 16:44:00|||||||||1
1729529050000|2024-10-21 16:44:10|||||||||9
1729529070000|2024-10-21 16:44:30|||||||||10
1729529080000|2024-10-21 16:44:40|||||||||6
1729529100000|2024-10-21 16:45:00|18703.2|18691.2|18703.2|18691.2|18704.4|18692.4|18703.2|18691.2|2
1729529110000|2024-10-21 16:45:10|18702.4|18690.4|18703.2|18691.2|18704|18692|18702.4|18690.4|5
1729529120000|2024-10-21 16:45:20|18704|18692|18704|18692|18704|18692|18702.8|18690.8|0
1729529150000|2024-10-21 16:45:50|||||||||2
1729529170000|2024-10-21 16:46:10|||||||||10
1729529180000|2024-10-21 16:46:20|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|18704.4|18692.4|16
1729529200000|2024-10-21 16:46:40|||||||||3
1729529210000|2024-10-21 16:46:50|18704|18692|18709.4|18697.4|18709.4|18697.4|18704|18692|22
1729529220000|2024-10-21 16:47:00|18708.6|18696.6|18707.8|18695.8|18709|18697|18707.8|18695.8|3
1729529230000|2024-10-21 16:47:10|18709|18697|18709|18697|18709|18697|18709|18697|1
1729529240000|2024-10-21 16:47:20|18708.6|18696.6|18709|18697|18709|18697|18708.6|18696.6|2
1729529250000|2024-10-21 16:47:30|18708.6|18696.6|18709.4|18697.4|18709.4|18697.4|18707.8|18695.8|7
1729529260000|2024-10-21 16:47:40|||||||||1
1729529270000|2024-10-21 16:47:50|18709|18697|18709.4|18697.4|18709.4|18697.4|18709|18697|0
1729529280000|2024-10-21 16:48:00|||||||||20
1729529320000|2024-10-21 16:48:40|18709.9|18697.9|18710.7|18698.7|18710.7|18698.7|18709.4|18697.4|6
1729529360000|2024-10-21 16:49:20|18709.4|18697.4|18710.7|18698.7|18710.7|18698.7|18709.4|18697.4|0
1729529370000|2024-10-21 16:49:30|18711.1|18699.1|18711.9|18699.9|18711.9|18699.9|18711.1|18699.1|3
1729529380000|2024-10-21 16:49:40|18712.8|18700.8|18711.9|18699.9|18713.2|18701.2|18711.9|18699.9|13
1729529390000|2024-10-21 16:49:50|18709.4|18697.4|18709.4|18697.4|18709.4|18697.4|18709.4|18697.4|3
1729529400000|2024-10-21 16:50:00|||||||||2
1729529410000|2024-10-21 16:50:10|18710.7|18698.7|18709.4|18697.4|18710.7|18698.7|18709.4|18697.4|9
1729529420000|2024-10-21 16:50:20|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|0
1729529440000|2024-10-21 16:50:40|18710.3|18698.3|18710.7|18698.7|18710.7|18698.7|18710.3|18698.3|4
1729529450000|2024-10-21 16:50:50|18710.3|18698.3|18709.5|18697.5|18710.3|18698.3|18709.5|18697.5|0
1729529460000|2024-10-21 16:51:00|18709|18697|18709|18697|18709|18697|18709|18697|0
1729529490000|2024-10-21 16:51:30|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|18708.2|18696.2|3
1729529500000|2024-10-21 16:51:40|18707.8|18695.8|18707.8|18695.8|18707.8|18695.8|18707.8|18695.8|2
1729529510000|2024-10-21 16:51:50|18707|18695|18707|18695|18707|18695|18707|18695|0
1729529520000|2024-10-21 16:52:00|18706.5|18694.5|18706.5|18694.5|18707|18695|18706.5|18694.5|2
1729529530000|2024-10-21 16:52:10|18707|18695|18707|18695|18707|18695|18706.5|18694.5|0
1729529550000|2024-10-21 16:52:30|18708.2|18696.2|18709.5|18697.5|18709.5|18697.5|18708.2|18696.2|5
1729529570000|2024-10-21 16:52:50|18709|18697|18709|18697|18709|18697|18709|18697|0
1729529580000|2024-10-21 16:53:00|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|0
1729529590000|2024-10-21 16:53:10|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|6
1729529600000|2024-10-21 16:53:20|18712|18700|18712|18700|18712|18700|18712|18700|0
1729529610000|2024-10-21 16:53:30|||||||||1
1729529620000|2024-10-21 16:53:40|||||||||1
1729529640000|2024-10-21 16:54:00|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|0
1729529650000|2024-10-21 16:54:10|18712|18700|18714|18702|18714|18702|18712|18700|4
1729529660000|2024-10-21 16:54:20|||||||||1
1729529670000|2024-10-21 16:54:30|||||||||1
1729529680000|2024-10-21 16:54:40|18713.6|18701.6|18714|18702|18714|18702|18713.6|18701.6|12
1729529700000|2024-10-21 16:55:00|18714.5|18702.5|18712|18700|18714.5|18702.5|18712|18700|3
1729529780000|2024-10-21 16:56:20|||||||||1
1729529790000|2024-10-21 16:56:30|18713.6|18701.6|18714|18702|18714.5|18702.5|18713.6|18701.6|2
1729529800000|2024-10-21 16:56:40|18714.5|18702.5|18714|18702|18714.5|18702.5|18714|18702|4
1729529810000|2024-10-21 16:56:50|18714.5|18702.5|18713.6|18701.6|18714.5|18702.5|18713.6|18701.6|3
1729529820000|2024-10-21 16:57:00|||||||||3
1729529850000|2024-10-21 16:57:30|18720.3|18708.3|18721.1|18709.1|18722.3|18710.3|18720.3|18708.3|4
1729529860000|2024-10-21 16:57:40|18721.5|18709.5|18720.3|18708.3|18722.3|18710.3|18720.3|18708.3|3
1729529870000|2024-10-21 16:57:50|||||||||7
1729529880000|2024-10-21 16:58:00|18721.5|18709.5|18720.7|18708.7|18721.5|18709.5|18720.7|18708.7|1
1729529890000|2024-10-21 16:58:10|18720.3|18708.3|18724.8|18712.8|18724.8|18712.8|18720.3|18708.3|20
1729529900000|2024-10-21 16:58:20|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|1
1729529910000|2024-10-21 16:58:30|||||||||4
1729529920000|2024-10-21 16:58:40|18725.2|18713.2|18725.2|18713.2|18725.2|18713.2|18725.2|18713.2|11
1729529930000|2024-10-21 16:58:50|18724|18712|18724.4|18712.4|18724.4|18712.4|18724|18712|0
1729529940000|2024-10-21 16:59:00|18725.2|18713.2|18724.4|18712.4|18725.2|18713.2|18724.4|18712.4|5
1729529960000|2024-10-21 16:59:20|||||||||2
1729529970000|2024-10-21 16:59:30|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|18724.4|18712.4|17
1729529980000|2024-10-21 16:59:40|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|0
1729529990000|2024-10-21 16:59:50|18723.6|18711.6|18722.8|18710.8|18723.6|18711.6|18722.8|18710.8|4
1729530000000|2024-10-21 17:00:00|18722.3|18710.3|18724.8|18712.8|18724.8|18712.8|18721.5|18709.5|9
1729530010000|2024-10-21 17:00:10|18726.1|18714.1|18724|18712|18726.1|18714.1|18724|18712|3
1729530020000|2024-10-21 17:00:20|18723.6|18711.6|18723.6|18711.6|18724|18712|18723.6|18711.6|0
1729530040000|2024-10-21 17:00:40|18722.8|18710.8|18721.5|18709.5|18722.8|18710.8|18721.5|18709.5|0
1729530060000|2024-10-21 17:01:00|18722.3|18710.3|18722.3|18710.3|18722.8|18710.8|18722.3|18710.3|1
1729530080000|2024-10-21 17:01:20|18722.8|18710.8|18722.8|18710.8|18723.6|18711.6|18722.8|18710.8|0
1729530150000|2024-10-21 17:02:30|18722.3|18710.3|18721.5|18709.5|18722.3|18710.3|18721.5|18709.5|12
1729530160000|2024-10-21 17:02:40|18720.7|18708.7|18722.3|18710.3|18722.8|18710.8|18720.7|18708.7|2
1729530190000|2024-10-21 17:03:10|18724|18712|18724.4|18712.4|18724.4|18712.4|18723.6|18711.6|6
1729530200000|2024-10-21 17:03:20|18722.8|18710.8|18722.3|18710.3|18722.8|18710.8|18722.3|18710.3|1
1729530210000|2024-10-21 17:03:30|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|25
1729530220000|2024-10-21 17:03:40|||||||||1
1729530230000|2024-10-21 17:03:50|18723.6|18711.6|18724.8|18712.8|18724.8|18712.8|18723.6|18711.6|2
1729530240000|2024-10-21 17:04:00|18725.7|18713.7|18724.8|18712.8|18726.5|18714.5|18724.8|18712.8|3
1729530250000|2024-10-21 17:04:10|18724.4|18712.4|18724.8|18712.8|18724.8|18712.8|18724.4|18712.4|1
1729530260000|2024-10-21 17:04:20|||||||||2
1729530300000|2024-10-21 17:05:00|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|4
1729530330000|2024-10-21 17:05:30|18725.2|18713.2|18724.8|18712.8|18725.3|18713.3|18724.8|18712.8|15
1729530350000|2024-10-21 17:05:50|18725.3|18713.3|18725.3|18713.3|18725.3|18713.3|18725.3|18713.3|0
1729530360000|2024-10-21 17:06:00|18726.1|18714.1|18726.1|18714.1|18726.9|18714.9|18726.1|18714.1|8
1729530370000|2024-10-21 17:06:10|18725.3|18713.3|18724|18712|18725.3|18713.3|18724|18712|0
1729530380000|2024-10-21 17:06:20|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|18724|18712|4
1729530390000|2024-10-21 17:06:30|18726.1|18714.1|18726.1|18714.1|18726.1|18714.1|18726.1|18714.1|4
1729530400000|2024-10-21 17:06:40|18726.9|18714.9|18726.9|18714.9|18726.9|18714.9|18726.1|18714.1|2
1729530410000|2024-10-21 17:06:50|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|0
1729530420000|2024-10-21 17:07:00|18730.3|18718.3|18732.8|18720.8|18732.8|18720.8|18730.3|18718.3|38
1729530450000|2024-10-21 17:07:30|||||||||1
1729530460000|2024-10-21 17:07:40|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|18733.2|18721.2|10
1729530470000|2024-10-21 17:07:50|18735.3|18723.3|18734.4|18722.4|18735.3|18723.3|18734.4|18722.4|5
1729530480000|2024-10-21 17:08:00|||||||||5
1729530490000|2024-10-21 17:08:10|18733.2|18721.2|18732.8|18720.8|18733.2|18721.2|18732.8|18720.8|1
1729530500000|2024-10-21 17:08:20|18734.4|18722.4|18733.2|18721.2|18735.3|18723.3|18732.8|18720.8|1
1729530520000|2024-10-21 17:08:40|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|1
1729530530000|2024-10-21 17:08:50|18734|18722|18733.2|18721.2|18734.4|18722.4|18733.2|18721.2|3
1729530540000|2024-10-21 17:09:00|18734.4|18722.4|18735.3|18723.3|18735.3|18723.3|18734.4|18722.4|4
1729530550000|2024-10-21 17:09:10|18734.4|18722.4|18738.6|18726.6|18738.6|18726.6|18734.4|18722.4|10
1729530560000|2024-10-21 17:09:20|18739.4|18727.4|18739.8|18727.8|18739.8|18727.8|18739.4|18727.4|0
1729530570000|2024-10-21 17:09:30|18740.3|18728.3|18741.9|18729.9|18741.9|18729.9|18740.3|18728.3|18
1729530580000|2024-10-21 17:09:40|18742.8|18730.8|18740.7|18728.7|18742.8|18730.8|18740.7|18728.7|4
1729530590000|2024-10-21 17:09:50|18741.1|18729.1|18740.7|18728.7|18741.1|18729.1|18740.7|18728.7|3
1729530600000|2024-10-21 17:10:00|18741.1|18729.1|18740.3|18728.3|18741.1|18729.1|18740.3|18728.3|0
1729530610000|2024-10-21 17:10:10|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|4
1729530620000|2024-10-21 17:10:20|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|0
1729530630000|2024-10-21 17:10:30|18739.4|18727.4|18740.3|18728.3|18740.3|18728.3|18739.4|18727.4|30
1729530640000|2024-10-21 17:10:40|18739.4|18727.4|18740.3|18728.3|18740.3|18728.3|18739.4|18727.4|0
1729530650000|2024-10-21 17:10:50|18739.4|18727.4|18740.3|18728.3|18740.3|18728.3|18739.4|18727.4|0
1729530660000|2024-10-21 17:11:00|18739.4|18727.4|18737.8|18725.8|18739.4|18727.4|18736.1|18724.1|15
1729530670000|2024-10-21 17:11:10|18736.9|18724.9|18739|18727|18740.3|18728.3|18736.5|18724.5|10
1729530680000|2024-10-21 17:11:20|18740.3|18728.3|18739|18727|18740.3|18728.3|18739|18727|1
1729530690000|2024-10-21 17:11:30|18738.2|18726.2|18737.3|18725.3|18738.2|18726.2|18737.3|18725.3|8
1729530720000|2024-10-21 17:12:00|||||||||1
1729530730000|2024-10-21 17:12:10|||||||||1
1729530740000|2024-10-21 17:12:20|18736.9|18724.9|18731.9|18719.9|18737.3|18725.3|18731.9|18719.9|29
1729530750000|2024-10-21 17:12:30|18733.6|18721.6|18733.2|18721.2|18733.6|18721.6|18733.2|18721.2|3
1729530760000|2024-10-21 17:12:40|18731.9|18719.9|18731.9|18719.9|18732.4|18720.4|18731.9|18719.9|2
1729530770000|2024-10-21 17:12:50|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|0
1729530780000|2024-10-21 17:13:00|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|19
1729530790000|2024-10-21 17:13:10|18727.4|18715.4|18726.5|18714.5|18727.4|18715.4|18726.5|18714.5|4
1729530800000|2024-10-21 17:13:20|18726.9|18714.9|18728.2|18716.2|18728.2|18716.2|18726.9|18714.9|0
1729530820000|2024-10-21 17:13:40|||||||||9
1729530830000|2024-10-21 17:13:50|18729|18717|18725.3|18713.3|18729|18717|18725.3|18713.3|28
1729530840000|2024-10-21 17:14:00|18724.5|18712.5|18721.5|18709.5|18724.5|18712.5|18720.3|18708.3|19
1729530850000|2024-10-21 17:14:10|18721.1|18709.1|18721.1|18709.1|18722.4|18710.4|18720.7|18708.7|39
1729530860000|2024-10-21 17:14:20|18722|18710|18720.7|18708.7|18723.2|18711.2|18720.7|18708.7|14
1729530880000|2024-10-21 17:14:40|18721.5|18709.5|18720.7|18708.7|18721.5|18709.5|18720.7|18708.7|2
1729530890000|2024-10-21 17:14:50|18721.5|18709.5|18722.8|18710.8|18722.8|18710.8|18720.7|18708.7|3
1729530900000|2024-10-21 17:15:00|||||||||1
1729530910000|2024-10-21 17:15:10|18720.7|18708.7|18721.1|18709.1|18723.2|18711.2|18720.7|18708.7|6
1729530920000|2024-10-21 17:15:20|18720.7|18708.7|18721.5|18709.5|18721.5|18709.5|18720.7|18708.7|2
1729530930000|2024-10-21 17:15:30|18722|18710|18721.1|18709.1|18722|18710|18721.1|18709.1|0
1729530940000|2024-10-21 17:15:40|18720.7|18708.7|18724.5|18712.5|18724.5|18712.5|18720.7|18708.7|6
1729530950000|2024-10-21 17:15:50|18725.3|18713.3|18724.5|18712.5|18725.3|18713.3|18723.6|18711.6|1
1729530960000|2024-10-21 17:16:00|18725.3|18713.3|18725.7|18713.7|18725.7|18713.7|18725.3|18713.3|0
1729530980000|2024-10-21 17:16:20|||||||||1
1729531000000|2024-10-21 17:16:40|18725.3|18713.3|18725.7|18713.7|18726.1|18714.1|18725.3|18713.3|0
1729531010000|2024-10-21 17:16:50|18727.8|18715.8|18728.6|18716.6|18728.6|18716.6|18727.8|18715.8|8
1729531020000|2024-10-21 17:17:00|18729|18717|18729|18717|18729|18717|18728.6|18716.6|0
1729531030000|2024-10-21 17:17:10|18728.6|18716.6|18729.9|18717.9|18729.9|18717.9|18728.6|18716.6|0
1729531050000|2024-10-21 17:17:30|18728.6|18716.6|18729|18717|18729|18717|18728.6|18716.6|3
1729531060000|2024-10-21 17:17:40|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|0
1729531080000|2024-10-21 17:18:00|||||||||6
1729531090000|2024-10-21 17:18:10|18731.1|18719.1|18731.9|18719.9|18731.9|18719.9|18730.3|18718.3|3
1729531100000|2024-10-21 17:18:20|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18731.1|18719.1|1
1729531110000|2024-10-21 17:18:30|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|1
1729531120000|2024-10-21 17:18:40|18732.4|18720.4|18733.2|18721.2|18734.4|18722.4|18731.9|18719.9|9
1729531130000|2024-10-21 17:18:50|18734|18722|18734|18722|18734|18722|18734|18722|1
1729531140000|2024-10-21 17:19:00|||||||||2
1729531150000|2024-10-21 17:19:10|18734.8|18722.8|18734|18722|18734.8|18722.8|18734|18722|8
1729531160000|2024-10-21 17:19:20|18734.4|18722.4|18734|18722|18734.4|18722.4|18734|18722|5
1729531180000|2024-10-21 17:19:40|18733.6|18721.6|18734|18722|18734|18722|18733.6|18721.6|0
1729531190000|2024-10-21 17:19:50|18733.6|18721.6|18733.6|18721.6|18733.6|18721.6|18733.6|18721.6|0
1729531200000|2024-10-21 17:20:00|18734|18722|18736.1|18724.1|18736.1|18724.1|18733.6|18721.6|20
1729531210000|2024-10-21 17:20:10|18736.5|18724.5|18734|18722|18736.5|18724.5|18734|18722|2
1729531220000|2024-10-21 17:20:20|18734.8|18722.8|18734.9|18722.9|18734.9|18722.9|18734|18722|19
1729531230000|2024-10-21 17:20:30|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|1
1729531240000|2024-10-21 17:20:40|18734.4|18722.4|18735.7|18723.7|18735.7|18723.7|18734.4|18722.4|1
1729531250000|2024-10-21 17:20:50|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|0
1729531260000|2024-10-21 17:21:00|||||||||5
1729531270000|2024-10-21 17:21:10|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|18735.7|18723.7|4
1729531290000|2024-10-21 17:21:30|18736.5|18724.5|18736.9|18724.9|18737.4|18725.4|18736.5|18724.5|6
1729531310000|2024-10-21 17:21:50|18737.4|18725.4|18736.1|18724.1|18737.4|18725.4|18736.1|18724.1|8
1729531320000|2024-10-21 17:22:00|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|0
1729531330000|2024-10-21 17:22:10|18736.1|18724.1|18735.3|18723.3|18736.1|18724.1|18735.3|18723.3|2
1729531350000|2024-10-21 17:22:30|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18736.1|18724.1|5
1729531360000|2024-10-21 17:22:40|18735.3|18723.3|18734.9|18722.9|18736.1|18724.1|18734.9|18722.9|3
1729531370000|2024-10-21 17:22:50|18735.3|18723.3|18735.3|18723.3|18736.1|18724.1|18734.9|18722.9|0
1729531380000|2024-10-21 17:23:00|18734.9|18722.9|18739.9|18727.9|18739.9|18727.9|18734.9|18722.9|7
1729531390000|2024-10-21 17:23:10|18740.3|18728.3|18742.4|18730.4|18743.6|18731.6|18739.9|18727.9|21
1729531400000|2024-10-21 17:23:20|18741.9|18729.9|18741.9|18729.9|18741.9|18729.9|18741.9|18729.9|1
1729531410000|2024-10-21 17:23:30|18742.4|18730.4|18741.9|18729.9|18742.4|18730.4|18741.9|18729.9|0
1729531420000|2024-10-21 17:23:40|||||||||2
1729531430000|2024-10-21 17:23:50|18742.8|18730.8|18741.9|18729.9|18742.8|18730.8|18741.9|18729.9|3
1729531440000|2024-10-21 17:24:00|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|1
1729531450000|2024-10-21 17:24:10|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18741.9|18729.9|1
1729531460000|2024-10-21 17:24:20|18743.6|18731.6|18744|18732|18744|18732|18743.6|18731.6|1
1729531470000|2024-10-21 17:24:30|||||||||1
1729531480000|2024-10-21 17:24:40|18743.6|18731.6|18744|18732|18744|18732|18743.6|18731.6|0
1729531490000|2024-10-21 17:24:50|||||||||1
1729531500000|2024-10-21 17:25:00|18743.2|18731.2|18741.9|18729.9|18743.2|18731.2|18741.9|18729.9|10
1729531520000|2024-10-21 17:25:20|18740.7|18728.7|18741.5|18729.5|18741.5|18729.5|18739.4|18727.4|1
1729531540000|2024-10-21 17:25:40|18740.7|18728.7|18739.4|18727.4|18740.7|18728.7|18739.4|18727.4|3
1729531560000|2024-10-21 17:26:00|||||||||1
1729531570000|2024-10-21 17:26:10|18738.2|18726.2|18739|18727|18739|18727|18737.4|18725.4|8
1729531580000|2024-10-21 17:26:20|||||||||1
1729531600000|2024-10-21 17:26:40|||||||||1
1729531630000|2024-10-21 17:27:10|18738.2|18726.2|18739|18727|18739|18727|18737.8|18725.8|1
1729531640000|2024-10-21 17:27:20|18738.2|18726.2|18736.9|18724.9|18738.2|18726.2|18736.9|18724.9|2
1729531650000|2024-10-21 17:27:30|18739|18727|18739|18727|18740.7|18728.7|18739|18727|8
1729531660000|2024-10-21 17:27:40|18737.3|18725.3|18738.2|18726.2|18739|18727|18737.3|18725.3|4
1729531670000|2024-10-21 17:27:50|18737.8|18725.8|18736.9|18724.9|18737.8|18725.8|18736.9|18724.9|0
1729531680000|2024-10-21 17:28:00|||||||||1
1729531690000|2024-10-21 17:28:10|||||||||3
1729531710000|2024-10-21 17:28:30|||||||||1
1729531720000|2024-10-21 17:28:40|18736.5|18724.5|18734.4|18722.4|18736.5|18724.5|18734.4|18722.4|2
1729531730000|2024-10-21 17:28:50|18733.2|18721.2|18733.2|18721.2|18734|18722|18732.8|18720.8|7
1729531740000|2024-10-21 17:29:00|18734|18722|18734|18722|18734|18722|18734|18722|2
1729531750000|2024-10-21 17:29:10|18733.6|18721.6|18734|18722|18734|18722|18733.6|18721.6|6
1729531760000|2024-10-21 17:29:20|||||||||1
1729531770000|2024-10-21 17:29:30|18736.5|18724.5|18734.8|18722.8|18736.5|18724.5|18734.8|18722.8|14
1729531780000|2024-10-21 17:29:40|18734|18722|18734.8|18722.8|18734.8|18722.8|18734|18722|2
1729531790000|2024-10-21 17:29:50|18734|18722|18734.8|18722.8|18734.8|18722.8|18734|18722|1
1729531800000|2024-10-21 17:30:00|||||||||2
1729531810000|2024-10-21 17:30:10|18736.5|18724.5|18736.5|18724.5|18736.5|18724.5|18736.1|18724.1|1
1729531820000|2024-10-21 17:30:20|18736.1|18724.1|18736.5|18724.5|18736.5|18724.5|18736.1|18724.1|1
1729531830000|2024-10-21 17:30:30|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|10
1729531840000|2024-10-21 17:30:40|18737.8|18725.8|18740.3|18728.3|18741.1|18729.1|18736.5|18724.5|46
1729531850000|2024-10-21 17:30:50|18739.8|18727.8|18739|18727|18743.6|18731.6|18739|18727|24
1729531860000|2024-10-21 17:31:00|18739.8|18727.8|18740.2|18728.2|18740.7|18728.7|18739|18727|3
1729531870000|2024-10-21 17:31:10|18740.7|18728.7|18740.2|18728.2|18740.7|18728.7|18740.2|18728.2|0
1729531880000|2024-10-21 17:31:20|18740.7|18728.7|18741.5|18729.5|18742.3|18730.3|18740.2|18728.2|6
1729531890000|2024-10-21 17:31:30|18740.7|18728.7|18741.5|18729.5|18741.5|18729.5|18740.2|18728.2|3
1729531910000|2024-10-21 17:31:50|18743.2|18731.2|18742.7|18730.7|18743.2|18731.2|18742.7|18730.7|7
1729531920000|2024-10-21 17:32:00|18741.9|18729.9|18738.6|18726.6|18741.9|18729.9|18738.6|18726.6|15
1729531930000|2024-10-21 17:32:10|18738.2|18726.2|18741.5|18729.5|18741.5|18729.5|18738.2|18726.2|3
1729531940000|2024-10-21 17:32:20|18741.9|18729.9|18742.7|18730.7|18742.7|18730.7|18741.9|18729.9|1
1729531950000|2024-10-21 17:32:30|18741.5|18729.5|18741.5|18729.5|18741.5|18729.5|18740.7|18728.7|4
1729531960000|2024-10-21 17:32:40|18740.7|18728.7|18741.5|18729.5|18741.5|18729.5|18740.7|18728.7|0
1729531970000|2024-10-21 17:32:50|18742.7|18730.7|18741.9|18729.9|18742.7|18730.7|18741.9|18729.9|0
1729531990000|2024-10-21 17:33:10|18742.7|18730.7|18742.7|18730.7|18743.2|18731.2|18742.3|18730.3|1
1729532000000|2024-10-21 17:33:20|18741.5|18729.5|18742.7|18730.7|18742.7|18730.7|18741.5|18729.5|2
1729532040000|2024-10-21 17:34:00|18743.2|18731.2|18742.7|18730.7|18743.2|18731.2|18742.7|18730.7|0
1729532050000|2024-10-21 17:34:10|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|1
1729532060000|2024-10-21 17:34:20|18742.7|18730.7|18743.2|18731.2|18743.2|18731.2|18742.7|18730.7|1
1729532070000|2024-10-21 17:34:30|18742.7|18730.7|18742.7|18730.7|18742.7|18730.7|18742.7|18730.7|2
1729532090000|2024-10-21 17:34:50|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|0
1729532100000|2024-10-21 17:35:00|18742.7|18730.7|18741.5|18729.5|18742.7|18730.7|18740.2|18728.2|15
1729532110000|2024-10-21 17:35:10|18741.1|18729.1|18739|18727|18741.1|18729.1|18738.2|18726.2|29
1729532120000|2024-10-21 17:35:20|18737.7|18725.7|18739|18727|18739|18727|18737.7|18725.7|2
1729532130000|2024-10-21 17:35:30|||||||||1
1729532140000|2024-10-21 17:35:40|18738.2|18726.2|18737.7|18725.7|18738.2|18726.2|18737.7|18725.7|1
1729532160000|2024-10-21 17:36:00|18738.2|18726.2|18737.7|18725.7|18738.2|18726.2|18737.7|18725.7|4
1729532170000|2024-10-21 17:36:10|18736.9|18724.9|18736.9|18724.9|18737.3|18725.3|18736.9|18724.9|3
1729532180000|2024-10-21 17:36:20|18736.1|18724.1|18736.9|18724.9|18737.3|18725.3|18736.1|18724.1|2
1729532190000|2024-10-21 17:36:30|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|0
1729532210000|2024-10-21 17:36:50|18736.9|18724.9|18735.6|18723.6|18737.3|18725.3|18734.8|18722.8|37
1729532220000|2024-10-21 17:37:00|18736.1|18724.1|18734.8|18722.8|18736.1|18724.1|18734.8|18722.8|4
1729532230000|2024-10-21 17:37:10|18734.4|18722.4|18734.8|18722.8|18734.8|18722.8|18734.4|18722.4|0
1729532240000|2024-10-21 17:37:20|18735.2|18723.2|18736.1|18724.1|18736.1|18724.1|18735.2|18723.2|2
1729532270000|2024-10-21 17:37:50|18737.3|18725.3|18736.9|18724.9|18737.3|18725.3|18736.9|18724.9|1
1729532280000|2024-10-21 17:38:00|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|0
1729532290000|2024-10-21 17:38:10|18736.1|18724.1|18727.3|18715.3|18736.1|18724.1|18726.9|18714.9|17
1729532300000|2024-10-21 17:38:20|18726.9|18714.9|18729.4|18717.4|18729.4|18717.4|18726.9|18714.9|5
1729532310000|2024-10-21 17:38:30|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|2
1729532320000|2024-10-21 17:38:40|18731.5|18719.5|18731.9|18719.9|18731.9|18719.9|18731.5|18719.5|0
1729532330000|2024-10-21 17:38:50|18731.1|18719.1|18729.4|18717.4|18731.1|18719.1|18729.4|18717.4|1
1729532340000|2024-10-21 17:39:00|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|0
1729532360000|2024-10-21 17:39:20|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|1
1729532370000|2024-10-21 17:39:30|||||||||4
1729532380000|2024-10-21 17:39:40|||||||||1
1729532410000|2024-10-21 17:40:10|18726.9|18714.9|18727.3|18715.3|18727.8|18715.8|18726.9|18714.9|5
1729532430000|2024-10-21 17:40:30|18726.9|18714.9|18726.9|18714.9|18727.3|18715.3|18726.9|18714.9|3
1729532440000|2024-10-21 17:40:40|18727.3|18715.3|18724.8|18712.8|18727.3|18715.3|18724.8|18712.8|6
1729532460000|2024-10-21 17:41:00|18724.4|18712.4|18724.8|18712.8|18724.8|18712.8|18724.4|18712.4|10
1729532470000|2024-10-21 17:41:10|||||||||3
1729532490000|2024-10-21 17:41:30|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|18724.4|18712.4|3
1729532500000|2024-10-21 17:41:40|18724.8|18712.8|18724.4|18712.4|18724.8|18712.8|18724.4|18712.4|0
1729532510000|2024-10-21 17:41:50|18722.8|18710.8|18723.6|18711.6|18723.6|18711.6|18722.3|18710.3|6
1729532530000|2024-10-21 17:42:10|18722.8|18710.8|18722.3|18710.3|18723.6|18711.6|18722.3|18710.3|1
1729532540000|2024-10-21 17:42:20|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|21
1729532550000|2024-10-21 17:42:30|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|1
1729532570000|2024-10-21 17:42:50|18727.8|18715.8|18728.6|18716.6|18729.4|18717.4|18727.3|18715.3|15
1729532580000|2024-10-21 17:43:00|18726.9|18714.9|18727.4|18715.4|18727.4|18715.4|18726.1|18714.1|6
1729532590000|2024-10-21 17:43:10|18726.5|18714.5|18729|18717|18729.9|18717.9|18726.5|18714.5|5
1729532600000|2024-10-21 17:43:20|18728.2|18716.2|18729|18717|18729|18717|18727.8|18715.8|2
1729532620000|2024-10-21 17:43:40|18729.9|18717.9|18730.3|18718.3|18731.1|18719.1|18729.9|18717.9|6
1729532630000|2024-10-21 17:43:50|18729|18717|18731.1|18719.1|18731.1|18719.1|18729|18717|2
1729532650000|2024-10-21 17:44:10|18731.5|18719.5|18731.1|18719.1|18731.5|18719.5|18731.1|18719.1|2
1729532660000|2024-10-21 17:44:20|||||||||1
1729532670000|2024-10-21 17:44:30|||||||||1
1729532680000|2024-10-21 17:44:40|18731.5|18719.5|18731.1|18719.1|18731.5|18719.5|18731.1|18719.1|0
1729532690000|2024-10-21 17:44:50|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|3
1729532700000|2024-10-21 17:45:00|18729|18717|18729|18717|18729|18717|18728.6|18716.6|0
1729532710000|2024-10-21 17:45:10|18726.5|18714.5|18726.5|18714.5|18727|18715|18726.5|18714.5|7
1729532720000|2024-10-21 17:45:20|18727.8|18715.8|18726.5|18714.5|18727.8|18715.8|18726.5|18714.5|14
1729532730000|2024-10-21 17:45:30|||||||||5
1729532740000|2024-10-21 17:45:40|||||||||11
1729532750000|2024-10-21 17:45:50|18726.1|18714.1|18726.1|18714.1|18726.1|18714.1|18724.5|18712.5|12
1729532760000|2024-10-21 17:46:00|18725.3|18713.3|18725.3|18713.3|18726.1|18714.1|18724.9|18712.9|3
1729532770000|2024-10-21 17:46:10|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|0
1729532780000|2024-10-21 17:46:20|18725.7|18713.7|18727.4|18715.4|18727.8|18715.8|18725.7|18713.7|22
1729532790000|2024-10-21 17:46:30|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|9
1729532800000|2024-10-21 17:46:40|||||||||1
1729532810000|2024-10-21 17:46:50|18727|18715|18727|18715|18727|18715|18727|18715|0
1729532820000|2024-10-21 17:47:00|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|0
1729532840000|2024-10-21 17:47:20|18727|18715|18726.5|18714.5|18727|18715|18726.5|18714.5|3
1729532870000|2024-10-21 17:47:50|18729|18717|18726.1|18714.1|18729|18717|18725.7|18713.7|17
1729532880000|2024-10-21 17:48:00|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18726.1|18714.1|3
1729532890000|2024-10-21 17:48:10|18726.6|18714.6|18727.4|18715.4|18727.4|18715.4|18726.6|18714.6|0
1729532900000|2024-10-21 17:48:20|||||||||1
1729532910000|2024-10-21 17:48:30|18726.1|18714.1|18724.1|18712.1|18727.8|18715.8|18724.1|18712.1|19
1729532920000|2024-10-21 17:48:40|18723.6|18711.6|18724.5|18712.5|18724.9|18712.9|18723.6|18711.6|1
1729532930000|2024-10-21 17:48:50|18723.6|18711.6|18724.1|18712.1|18724.9|18712.9|18723.6|18711.6|1
1729532940000|2024-10-21 17:49:00|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|7
1729532960000|2024-10-21 17:49:20|18722.8|18710.8|18722.8|18710.8|18722.8|18710.8|18722.8|18710.8|11
1729532980000|2024-10-21 17:49:40|||||||||1
1729532990000|2024-10-21 17:49:50|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|1
1729533010000|2024-10-21 17:50:10|18722|18710|18721.6|18709.6|18722.8|18710.8|18720.7|18708.7|8
1729533020000|2024-10-21 17:50:20|18722|18710|18720.7|18708.7|18722|18710|18720.7|18708.7|12
1729533030000|2024-10-21 17:50:30|18722|18710|18720.7|18708.7|18722|18710|18720.7|18708.7|3
1729533040000|2024-10-21 17:50:40|||||||||4
1729533050000|2024-10-21 17:50:50|18720.3|18708.3|18720.3|18708.3|18720.3|18708.3|18720.3|18708.3|2
1729533070000|2024-10-21 17:51:10|18719.9|18707.9|18719.9|18707.9|18720.3|18708.3|18719.1|18707.1|3
1729533080000|2024-10-21 17:51:20|||||||||1
1729533090000|2024-10-21 17:51:30|18719.1|18707.1|18718.2|18706.2|18719.9|18707.9|18718.2|18706.2|3
1729533100000|2024-10-21 17:51:40|18717.8|18705.8|18717.8|18705.8|18717.8|18705.8|18717.8|18705.8|0
1729533110000|2024-10-21 17:51:50|18715.7|18703.7|18715.3|18703.3|18715.7|18703.7|18715.3|18703.3|4
1729533130000|2024-10-21 17:52:10|||||||||1
1729533140000|2024-10-21 17:52:20|18715.7|18703.7|18715.7|18703.7|18715.7|18703.7|18715.3|18703.3|0
1729533150000|2024-10-21 17:52:30|18715.3|18703.3|18715.7|18703.7|18715.7|18703.7|18715.3|18703.3|8
1729533160000|2024-10-21 17:52:40|18715.3|18703.3|18715.3|18703.3|18715.3|18703.3|18715.3|18703.3|5
1729533170000|2024-10-21 17:52:50|||||||||1
1729533180000|2024-10-21 17:53:00|18712.8|18700.8|18714.5|18702.5|18714.5|18702.5|18712.8|18700.8|15
1729533190000|2024-10-21 17:53:10|18714.9|18702.9|18715.3|18703.3|18715.3|18703.3|18714.9|18702.9|0
1729533200000|2024-10-21 17:53:20|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|1
1729533210000|2024-10-21 17:53:30|18714.5|18702.5|18712.4|18700.4|18714.5|18702.5|18711.1|18699.1|6
1729533220000|2024-10-21 17:53:40|||||||||1
1729533230000|2024-10-21 17:53:50|18712|18700|18712.4|18700.4|18712.4|18700.4|18712|18700|3
1729533240000|2024-10-21 17:54:00|||||||||1
1729533250000|2024-10-21 17:54:10|||||||||5
1729533260000|2024-10-21 17:54:20|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|8
1729533270000|2024-10-21 17:54:30|18712.4|18700.4|18711.6|18699.6|18712.4|18700.4|18710.3|18698.3|16
1729533280000|2024-10-21 17:54:40|18712|18700|18712|18700|18712.8|18700.8|18711.6|18699.6|2
1729533290000|2024-10-21 17:54:50|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18710.3|18698.3|8
1729533300000|2024-10-21 17:55:00|18710.7|18698.7|18710.3|18698.3|18712.4|18700.4|18710.3|18698.3|8
1729533310000|2024-10-21 17:55:10|18708.7|18696.7|18707.8|18695.8|18708.7|18696.7|18706.2|18694.2|46
1729533320000|2024-10-21 17:55:20|18709.5|18697.5|18710.3|18698.3|18710.3|18698.3|18709.1|18697.1|4
1729533340000|2024-10-21 17:55:40|||||||||3
1729533350000|2024-10-21 17:55:50|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|1
1729533360000|2024-10-21 17:56:00|18714.9|18702.9|18715.3|18703.3|18715.3|18703.3|18714.9|18702.9|6
1729533370000|2024-10-21 17:56:10|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|18714.9|18702.9|0
1729533380000|2024-10-21 17:56:20|||||||||1
1729533390000|2024-10-21 17:56:30|||||||||5
1729533400000|2024-10-21 17:56:40|18717|18705|18719.5|18707.5|18719.5|18707.5|18717|18705|40
1729533410000|2024-10-21 17:56:50|18719|18707|18719|18707|18719|18707|18719|18707|7
1729533420000|2024-10-21 17:57:00|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|4
1729533430000|2024-10-21 17:57:10|18717|18705|18717|18705|18717|18705|18716.1|18704.1|8
1729533440000|2024-10-21 17:57:20|18717.4|18705.4|18717|18705|18717.4|18705.4|18717|18705|14
1729533450000|2024-10-21 17:57:30|18717.4|18705.4|18717.4|18705.4|18717.8|18705.8|18717.4|18705.4|11
1729533460000|2024-10-21 17:57:40|18717.8|18705.8|18718.2|18706.2|18718.2|18706.2|18717|18705|19
1729533470000|2024-10-21 17:57:50|18717.4|18705.4|18717|18705|18717.4|18705.4|18717|18705|3
1729533480000|2024-10-21 17:58:00|18719.5|18707.5|18719.9|18707.9|18719.9|18707.9|18719.5|18707.5|4
1729533490000|2024-10-21 17:58:10|18719.5|18707.5|18721.1|18709.1|18721.1|18709.1|18719|18707|22
1729533500000|2024-10-21 17:58:20|18720.3|18708.3|18719|18707|18720.3|18708.3|18719|18707|14
1729533510000|2024-10-21 17:58:30|18719.5|18707.5|18719|18707|18719.5|18707.5|18719|18707|0
1729533520000|2024-10-21 17:58:40|18718.6|18706.6|18719|18707|18719|18707|18718.6|18706.6|4
1729533530000|2024-10-21 17:58:50|18718.6|18706.6|18717.8|18705.8|18718.6|18706.6|18717.8|18705.8|3
1729533540000|2024-10-21 17:59:00|18718.2|18706.2|18717.8|18705.8|18719|18707|18717.8|18705.8|7
1729533550000|2024-10-21 17:59:10|18718.6|18706.6|18713.6|18701.6|18718.6|18706.6|18713.6|18701.6|58
1729533560000|2024-10-21 17:59:20|18712.8|18700.8|18713.6|18701.6|18713.6|18701.6|18712|18700|24
1729533570000|2024-10-21 17:59:30|18712|18700|18714.5|18702.5|18716.1|18704.1|18710.3|18698.3|56
1729533580000|2024-10-21 17:59:40|18714|18702|18714.5|18702.5|18714.5|18702.5|18714|18702|79
1729533590000|2024-10-21 17:59:50|18713.6|18701.6|18714.5|18702.5|18717|18705|18713.6|18701.6|119
1729533600000|2024-10-21 18:00:00|18716.5|18704.5|18713.6|18701.6|18717|18705|18713.6|18701.6|37
1729533610000|2024-10-21 18:00:10|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|10
1729533620000|2024-10-21 18:00:20|18717.8|18705.8|18718.6|18706.6|18718.6|18706.6|18717|18705|28
1729533630000|2024-10-21 18:00:30|18719|18707|18719|18707|18719|18707|18718.6|18706.6|5
1729533650000|2024-10-21 18:00:50|18718.6|18706.6|18718.6|18706.6|18719|18707|18717.8|18705.8|13
1729533660000|2024-10-21 18:01:00|||||||||1
1729533670000|2024-10-21 18:01:10|||||||||2
1729533680000|2024-10-21 18:01:20|18716.9|18704.9|18716.9|18704.9|18717.8|18705.8|18716.5|18704.5|21
1729533690000|2024-10-21 18:01:30|18716.5|18704.5|18715.7|18703.7|18716.5|18704.5|18715.7|18703.7|1
1729533710000|2024-10-21 18:01:50|18713.6|18701.6|18713.2|18701.2|18713.6|18701.6|18712.8|18700.8|4
1729533730000|2024-10-21 18:02:10|18713.6|18701.6|18713.2|18701.2|18713.6|18701.6|18713.2|18701.2|0
1729533740000|2024-10-21 18:02:20|18714.4|18702.4|18714.4|18702.4|18714.4|18702.4|18714|18702|17
1729533750000|2024-10-21 18:02:30|18714|18702|18713.2|18701.2|18714|18702|18712.8|18700.8|22
1729533760000|2024-10-21 18:02:40|18712.8|18700.8|18712.8|18700.8|18713.2|18701.2|18712.8|18700.8|4
1729533780000|2024-10-21 18:03:00|18713.2|18701.2|18712.8|18700.8|18713.2|18701.2|18712.8|18700.8|2
1729533800000|2024-10-21 18:03:20|18713.2|18701.2|18713.2|18701.2|18713.2|18701.2|18713.2|18701.2|0
1729533810000|2024-10-21 18:03:30|18712.8|18700.8|18715.3|18703.3|18715.3|18703.3|18712.8|18700.8|13
1729533820000|2024-10-21 18:03:40|18715.7|18703.7|18715.7|18703.7|18715.7|18703.7|18715.7|18703.7|1
1729533830000|2024-10-21 18:03:50|18715.3|18703.3|18715.3|18703.3|18715.3|18703.3|18715.3|18703.3|5
1729533840000|2024-10-21 18:04:00|||||||||8
1729533850000|2024-10-21 18:04:10|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|9
1729533860000|2024-10-21 18:04:20|18713.2|18701.2|18712.8|18700.8|18713.2|18701.2|18712.8|18700.8|3
1729533880000|2024-10-21 18:04:40|18713.2|18701.2|18713.2|18701.2|18713.2|18701.2|18713.2|18701.2|15
1729533890000|2024-10-21 18:04:50|18713.6|18701.6|18714.4|18702.4|18714.4|18702.4|18713.2|18701.2|50
1729603800000|2024-10-22 13:30:00|18729.9|18717.9|18813.2|18801.2|18824.4|18812.4|18729.9|18717.9|299
1729603810000|2024-10-22 13:30:10|18814.1|18802.1|18823.2|18811.2|18827.4|18815.4|18814.1|18802.1|61
1729603820000|2024-10-22 13:30:20|18820.8|18808.8|18834.1|18822.1|18836.9|18824.9|18819.9|18807.9|91
1729603830000|2024-10-22 13:30:30|18834.9|18822.9|18812.9|18800.9|18844|18832|18812|18800|78
1729603840000|2024-10-22 13:30:40|18810.8|18798.8|18811.3|18799.3|18811.6|18799.6|18804.1|18792.1|50
1729603850000|2024-10-22 13:30:50|18810.9|18798.9|18804.4|18792.4|18815.1|18803.1|18801.9|18789.9|107
1729603860000|2024-10-22 13:31:00|18803.2|18791.2|18805.2|18793.2|18808.6|18796.6|18799|18787|176
1729603870000|2024-10-22 13:31:10|18806.1|18794.1|18794.1|18782.1|18806.1|18794.1|18791.1|18779.1|86
1729603880000|2024-10-22 13:31:20|18792.5|18780.5|18785|18773|18792.5|18780.5|18784.5|18772.5|96
1729603890000|2024-10-22 13:31:30|18783.7|18771.7|18781.2|18769.2|18783.7|18771.7|18777.5|18765.5|45
1729603900000|2024-10-22 13:31:40|18778.7|18766.7|18779.1|18767.1|18784.5|18772.5|18778.6|18766.6|59
1729603910000|2024-10-22 13:31:50|18778.6|18766.6|18774.5|18762.5|18781.1|18769.1|18773.3|18761.3|34
1729603920000|2024-10-22 13:32:00|18772.1|18760.1|18782.8|18770.8|18782.8|18770.8|18768.3|18756.3|39
1729603930000|2024-10-22 13:32:10|18785.7|18773.7|18786.1|18774.1|18790.6|18778.6|18782.4|18770.4|36
1729603940000|2024-10-22 13:32:20|18787.7|18775.7|18785.2|18773.2|18788.6|18776.6|18784.4|18772.4|26
1729603950000|2024-10-22 13:32:30|18790.2|18778.2|18778.6|18766.6|18790.2|18778.2|18778.6|18766.6|40
1729603960000|2024-10-22 13:32:40|18779.4|18767.4|18773.6|18761.6|18779.4|18767.4|18772.7|18760.7|38
1729603970000|2024-10-22 13:32:50|18774.4|18762.4|18771.9|18759.9|18774.9|18762.9|18771.9|18759.9|16
1729603980000|2024-10-22 13:33:00|18775.6|18763.6|18781.1|18769.1|18783.6|18771.6|18775.2|18763.2|35
1729603990000|2024-10-22 13:33:10|18781.5|18769.5|18776.1|18764.1|18782.7|18770.7|18775.2|18763.2|21
1729604000000|2024-10-22 13:33:20|18773.7|18761.7|18775.2|18763.2|18777.7|18765.7|18771.1|18759.1|61
1729604010000|2024-10-22 13:33:30|18774.4|18762.4|18772.7|18760.7|18775.2|18763.2|18772.3|18760.3|14
1729604020000|2024-10-22 13:33:40|18772.3|18760.3|18772.3|18760.3|18773.6|18761.6|18765.7|18753.7|14
1729604030000|2024-10-22 13:33:50|18773.1|18761.1|18775.2|18763.2|18775.2|18763.2|18773.1|18761.1|3
1729604040000|2024-10-22 13:34:00|18777.7|18765.7|18780.2|18768.2|18781.1|18769.1|18776.1|18764.1|17
1729604050000|2024-10-22 13:34:10|18779.7|18767.7|18779.8|18767.8|18782.7|18770.7|18779.7|18767.7|15
1729604060000|2024-10-22 13:34:20|18781.1|18769.1|18779.4|18767.4|18781.1|18769.1|18779.4|18767.4|9
1729604070000|2024-10-22 13:34:30|18781.9|18769.9|18783.6|18771.6|18783.6|18771.6|18781.9|18769.9|9
1729604080000|2024-10-22 13:34:40|18784.4|18772.4|18788.1|18776.1|18788.1|18776.1|18781.9|18769.9|23
1729604090000|2024-10-22 13:34:50|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|18785.6|18773.6|8
1729604100000|2024-10-22 13:35:00|18784.4|18772.4|18783.5|18771.5|18786|18774|18781.1|18769.1|21
1729604110000|2024-10-22 13:35:10|18783.9|18771.9|18788.9|18776.9|18788.9|18776.9|18783.5|18771.5|5
1729604120000|2024-10-22 13:35:20|18789.7|18777.7|18791|18779|18791|18779|18789.3|18777.3|15
1729604130000|2024-10-22 13:35:30|18793|18781|18791|18779|18793|18781|18790.5|18778.5|12
1729604140000|2024-10-22 13:35:40|18788|18776|18783.5|18771.5|18788.5|18776.5|18781|18769|12
1729604150000|2024-10-22 13:35:50|18784.3|18772.3|18780.2|18768.2|18784.7|18772.7|18780.2|18768.2|5
1729604160000|2024-10-22 13:36:00|18778.9|18766.9|18783|18771|18784.7|18772.7|18778.9|18766.9|18
1729604170000|2024-10-22 13:36:10|18782.2|18770.2|18778.5|18766.5|18783|18771|18777.7|18765.7|17
1729604180000|2024-10-22 13:36:20|18776|18764|18768.9|18756.9|18776|18764|18768.9|18756.9|20
1729604190000|2024-10-22 13:36:30|18767.3|18755.3|18769.4|18757.4|18771.9|18759.9|18766.9|18754.9|17
1729604200000|2024-10-22 13:36:40|18771.9|18759.9|18773.1|18761.1|18773.1|18761.1|18770.6|18758.6|10
1729604210000|2024-10-22 13:36:50|18771.9|18759.9|18778.5|18766.5|18778.5|18766.5|18771.9|18759.9|20
1729604220000|2024-10-22 13:37:00|18778|18766|18776.9|18764.9|18778.5|18766.5|18776.9|18764.9|28
1729604230000|2024-10-22 13:37:10|18774.4|18762.4|18777.3|18765.3|18779.4|18767.4|18773.9|18761.9|18
1729604240000|2024-10-22 13:37:20|18781.4|18769.4|18782.2|18770.2|18783.5|18771.5|18781.4|18769.4|10
1729604250000|2024-10-22 13:37:30|18782.7|18770.7|18786.9|18774.9|18786.9|18774.9|18782.7|18770.7|50
1729604260000|2024-10-22 13:37:40|18788.5|18776.5|18788.5|18776.5|18788.9|18776.9|18788.5|18776.5|81
1729604270000|2024-10-22 13:37:50|18787.7|18775.7|18786|18774|18787.7|18775.7|18786|18774|6
1729604280000|2024-10-22 13:38:00|18787.6|18775.6|18793|18781|18793|18781|18787.6|18775.6|15
1729604290000|2024-10-22 13:38:10|18792.6|18780.6|18794.7|18782.7|18794.7|18782.7|18792.6|18780.6|14
1729604300000|2024-10-22 13:38:20|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|12
1729604310000|2024-10-22 13:38:30|18799.7|18787.7|18799.2|18787.2|18800.1|18788.1|18798.4|18786.4|16
1729604320000|2024-10-22 13:38:40|18798.4|18786.4|18795.9|18783.9|18798.4|18786.4|18795.9|18783.9|6
1729604330000|2024-10-22 13:38:50|18795.1|18783.1|18796.3|18784.3|18797.6|18785.6|18795.1|18783.1|25
1729604340000|2024-10-22 13:39:00|18795.5|18783.5|18799.7|18787.7|18799.7|18787.7|18795.1|18783.1|9
1729604350000|2024-10-22 13:39:10|18798.9|18786.9|18797.6|18785.6|18798.9|18786.9|18797.6|18785.6|8
1729604360000|2024-10-22 13:39:20|18798|18786|18795.5|18783.5|18798|18786|18794.4|18782.4|19
1729604370000|2024-10-22 13:39:30|18794.7|18782.7|18793.5|18781.5|18794.7|18782.7|18793|18781|11
1729604380000|2024-10-22 13:39:40|18794.3|18782.3|18801|18789|18802.7|18790.7|18793.5|18781.5|29
1729604390000|2024-10-22 13:39:50|18800.2|18788.2|18798.5|18786.5|18800.2|18788.2|18798.5|18786.5|6
1729604400000|2024-10-22 13:40:00|18798.9|18786.9|18801|18789|18803|18791|18798.9|18786.9|8
1729604410000|2024-10-22 13:40:10|||||||||1
1729604420000|2024-10-22 13:40:20|||||||||2
1729604430000|2024-10-22 13:40:30|18802.7|18790.7|18801.4|18789.4|18803.5|18791.5|18801.4|18789.4|11
1729604440000|2024-10-22 13:40:40|18799.8|18787.8|18796|18784|18799.8|18787.8|18793.9|18781.9|18
1729604450000|2024-10-22 13:40:50|18796.4|18784.4|18798.5|18786.5|18798.5|18786.5|18796.4|18784.4|4
1729604470000|2024-10-22 13:41:10|18798.9|18786.9|18803|18791|18803|18791|18798.9|18786.9|12
1729604480000|2024-10-22 13:41:20|18802.2|18790.2|18803|18791|18803|18791|18802.2|18790.2|6
1729604490000|2024-10-22 13:41:30|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|3
1729604500000|2024-10-22 13:41:40|18804.3|18792.3|18804.3|18792.3|18805.5|18793.5|18803|18791|11
1729604510000|2024-10-22 13:41:50|18803|18791|18800.2|18788.2|18803.5|18791.5|18799.3|18787.3|9
1729604520000|2024-10-22 13:42:00|18799.4|18787.4|18798.5|18786.5|18799.4|18787.4|18798.5|18786.5|1
1729604530000|2024-10-22 13:42:10|18799.3|18787.3|18799.3|18787.3|18799.3|18787.3|18798.5|18786.5|4
1729604540000|2024-10-22 13:42:20|18800.5|18788.5|18798|18786|18800.5|18788.5|18798|18786|0
1729604550000|2024-10-22 13:42:30|18798.9|18786.9|18799.3|18787.3|18799.3|18787.3|18798.5|18786.5|14
1729604560000|2024-10-22 13:42:40|18800.2|18788.2|18799.3|18787.3|18800.2|18788.2|18799.3|18787.3|6
1729604570000|2024-10-22 13:42:50|18798.5|18786.5|18798.5|18786.5|18798.5|18786.5|18798.5|18786.5|1
1729604590000|2024-10-22 13:43:10|18796|18784|18798.5|18786.5|18798.5|18786.5|18795.5|18783.5|8
1729604600000|2024-10-22 13:43:20|18801|18789|18800.5|18788.5|18801|18789|18800.5|18788.5|2
1729604610000|2024-10-22 13:43:30|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18799.7|18787.7|1
1729604620000|2024-10-22 13:43:40|18801|18789|18801|18789|18802.6|18790.6|18801|18789|9
1729604630000|2024-10-22 13:43:50|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|0
1729604640000|2024-10-22 13:44:00|18798.5|18786.5|18798|18786|18800.5|18788.5|18798|18786|14
1729604650000|2024-10-22 13:44:10|||||||||4
1729604660000|2024-10-22 13:44:20|18797.2|18785.2|18796|18784|18797.2|18785.2|18796|18784|1
1729604670000|2024-10-22 13:44:30|18798.5|18786.5|18800.5|18788.5|18800.5|18788.5|18798.5|18786.5|4
1729604680000|2024-10-22 13:44:40|18798.9|18786.9|18800.5|18788.5|18800.5|18788.5|18798.9|18786.9|5
1729604690000|2024-10-22 13:44:50|18805.1|18793.1|18801.4|18789.4|18806.4|18794.4|18800.5|18788.5|30
1729604700000|2024-10-22 13:45:00|18803.5|18791.5|18798.9|18786.9|18803.5|18791.5|18798.9|18786.9|39
1729604710000|2024-10-22 13:45:10|18801.4|18789.4|18800.6|18788.6|18801.4|18789.4|18800.6|18788.6|2
1729604720000|2024-10-22 13:45:20|18799.8|18787.8|18798.9|18786.9|18799.8|18787.8|18797.3|18785.3|10
1729604730000|2024-10-22 13:45:30|18803|18791|18803.9|18791.9|18805.1|18793.1|18801.4|18789.4|25
1729604740000|2024-10-22 13:45:40|18802.7|18790.7|18803.9|18791.9|18803.9|18791.9|18801.4|18789.4|17
1729604750000|2024-10-22 13:45:50|18805.5|18793.5|18808.5|18796.5|18808.5|18796.5|18805.5|18793.5|26
1729604760000|2024-10-22 13:46:00|18806.9|18794.9|18808.5|18796.5|18808.5|18796.5|18806.4|18794.4|7
1729604770000|2024-10-22 13:46:10|18808.9|18796.9|18813|18801|18813|18801|18808.9|18796.9|18
1729604780000|2024-10-22 13:46:20|18813.5|18801.5|18813.9|18801.9|18813.9|18801.9|18813.5|18801.5|6
1729604790000|2024-10-22 13:46:30|18811.4|18799.4|18809.4|18797.4|18811.4|18799.4|18808.9|18796.9|16
1729604800000|2024-10-22 13:46:40|18810.2|18798.2|18809.4|18797.4|18811.4|18799.4|18809.4|18797.4|3
1729604810000|2024-10-22 13:46:50|18809.8|18797.8|18811.9|18799.9|18811.9|18799.9|18809.8|18797.8|4
1729604820000|2024-10-22 13:47:00|18813.9|18801.9|18813.9|18801.9|18813.9|18801.9|18813.5|18801.5|18
1729604830000|2024-10-22 13:47:10|18814.7|18802.7|18813.9|18801.9|18814.7|18802.7|18813.9|18801.9|5
1729604840000|2024-10-22 13:47:20|18814.7|18802.7|18820.9|18808.9|18822.2|18810.2|18813.5|18801.5|162
1729604850000|2024-10-22 13:47:30|18820.1|18808.1|18820.5|18808.5|18820.5|18808.5|18817.6|18805.6|14
1729604860000|2024-10-22 13:47:40|18819.7|18807.7|18820|18808|18821.7|18809.7|18819.2|18807.2|8
1729604870000|2024-10-22 13:47:50|18821.3|18809.3|18821.3|18809.3|18821.7|18809.7|18821.3|18809.3|6
1729604880000|2024-10-22 13:48:00|18825.8|18813.8|18822.5|18810.5|18825.8|18813.8|18821.3|18809.3|111
1729604890000|2024-10-22 13:48:10|18822.1|18810.1|18827.9|18815.9|18827.9|18815.9|18821.3|18809.3|77
1729604900000|2024-10-22 13:48:20|18827.5|18815.5|18835|18823|18835|18823|18827.5|18815.5|122
1729604910000|2024-10-22 13:48:30|18831.6|18819.6|18826.6|18814.6|18831.6|18819.6|18826.6|18814.6|84
1729604920000|2024-10-22 13:48:40|18827.5|18815.5|18827.5|18815.5|18827.9|18815.9|18826.6|18814.6|4
1729604930000|2024-10-22 13:48:50|18827.9|18815.9|18825.8|18813.8|18827.9|18815.9|18825.4|18813.4|4
1729604940000|2024-10-22 13:49:00|18826.6|18814.6|18827.9|18815.9|18827.9|18815.9|18825.8|18813.8|8
1729604950000|2024-10-22 13:49:10|18827.5|18815.5|18823.3|18811.3|18827.9|18815.9|18823.3|18811.3|38
1729604960000|2024-10-22 13:49:20|18820.9|18808.9|18823.3|18811.3|18823.3|18811.3|18820.8|18808.8|20
1729604970000|2024-10-22 13:49:30|18821.7|18809.7|18820|18808|18821.7|18809.7|18818.8|18806.8|13
1729604980000|2024-10-22 13:49:40|18820.8|18808.8|18821.3|18809.3|18821.3|18809.3|18820.8|18808.8|0
1729604990000|2024-10-22 13:49:50|18822.1|18810.1|18825.8|18813.8|18825.8|18813.8|18822.1|18810.1|13
1729605000000|2024-10-22 13:50:00|18823.8|18811.8|18825.4|18813.4|18825.8|18813.8|18823.8|18811.8|15
1729605010000|2024-10-22 13:50:10|18825.8|18813.8|18825.4|18813.4|18825.8|18813.8|18825.4|18813.4|4
1729605020000|2024-10-22 13:50:20|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.4|18813.4|5
1729605030000|2024-10-22 13:50:30|18825.4|18813.4|18823.3|18811.3|18825.4|18813.4|18823.3|18811.3|4
1729605040000|2024-10-22 13:50:40|18825|18813|18825.8|18813.8|18825.8|18813.8|18824.6|18812.6|2
1729605050000|2024-10-22 13:50:50|||||||||2
1729605060000|2024-10-22 13:51:00|18825.4|18813.4|18829.2|18817.2|18829.6|18817.6|18823.8|18811.8|9
1729605070000|2024-10-22 13:51:10|18829.6|18817.6|18832.5|18820.5|18833.7|18821.7|18829.6|18817.6|40
1729605080000|2024-10-22 13:51:20|18833.3|18821.3|18834.2|18822.2|18834.2|18822.2|18832.9|18820.9|41
1729605090000|2024-10-22 13:51:30|18832.9|18820.9|18830.8|18818.8|18832.9|18820.9|18830.8|18818.8|5
1729605100000|2024-10-22 13:51:40|18832.5|18820.5|18830.8|18818.8|18832.5|18820.5|18830.8|18818.8|12
1729605110000|2024-10-22 13:51:50|18831.7|18819.7|18832.1|18820.1|18834.2|18822.2|18831.7|18819.7|10
1729605120000|2024-10-22 13:52:00|18831.3|18819.3|18833.7|18821.7|18834.2|18822.2|18831.3|18819.3|8
1729605130000|2024-10-22 13:52:10|18834.5|18822.5|18832.9|18820.9|18834.5|18822.5|18832.9|18820.9|2
1729605140000|2024-10-22 13:52:20|18833.7|18821.7|18832.5|18820.5|18835.3|18823.3|18832.5|18820.5|15
1729605150000|2024-10-22 13:52:30|18832|18820|18835.8|18823.8|18837|18825|18832|18820|21
1729605160000|2024-10-22 13:52:40|18837|18825|18831.7|18819.7|18837|18825|18830|18818|20
1729605170000|2024-10-22 13:52:50|18832.5|18820.5|18835.8|18823.8|18835.8|18823.8|18831.7|18819.7|14
1729605180000|2024-10-22 13:53:00|18835|18823|18833.3|18821.3|18835|18823|18832.5|18820.5|14
1729605190000|2024-10-22 13:53:10|18834.5|18822.5|18835.8|18823.8|18835.8|18823.8|18834.5|18822.5|7
1729605200000|2024-10-22 13:53:20|18834.2|18822.2|18835|18823|18835|18823|18833.7|18821.7|7
1729605210000|2024-10-22 13:53:30|18835.8|18823.8|18832.5|18820.5|18835.8|18823.8|18832.5|18820.5|8
1729605220000|2024-10-22 13:53:40|18832|18820|18830|18818|18832|18820|18830|18818|12
1729605230000|2024-10-22 13:53:50|18828.7|18816.7|18825.8|18813.8|18828.7|18816.7|18825.4|18813.4|34
1729605240000|2024-10-22 13:54:00|18826.7|18814.7|18825.8|18813.8|18826.7|18814.7|18823.3|18811.3|26
1729605250000|2024-10-22 13:54:10|18826.7|18814.7|18830.4|18818.4|18830.4|18818.4|18826.7|18814.7|10
1729605260000|2024-10-22 13:54:20|18830|18818|18835.3|18823.3|18835.3|18823.3|18829.2|18817.2|28
1729605270000|2024-10-22 13:54:30|18835.8|18823.8|18834.2|18822.2|18837.5|18825.5|18833.7|18821.7|18
1729605280000|2024-10-22 13:54:40|18832.5|18820.5|18831.7|18819.7|18832.5|18820.5|18831.7|18819.7|8
1729605290000|2024-10-22 13:54:50|18832.5|18820.5|18832|18820|18835.3|18823.3|18832|18820|94
1729605300000|2024-10-22 13:55:00|18832.8|18820.8|18833.3|18821.3|18834.9|18822.9|18832.4|18820.4|35
1729605310000|2024-10-22 13:55:10|18832.5|18820.5|18827.5|18815.5|18832.5|18820.5|18827.5|18815.5|3
1729605320000|2024-10-22 13:55:20|18826.2|18814.2|18824.5|18812.5|18826.2|18814.2|18824.5|18812.5|8
1729605330000|2024-10-22 13:55:30|18825.3|18813.3|18826.1|18814.1|18826.1|18814.1|18824.9|18812.9|31
1729605340000|2024-10-22 13:55:40|18825.3|18813.3|18825.8|18813.8|18825.8|18813.8|18824.5|18812.5|10
1729605350000|2024-10-22 13:55:50|18827|18815|18827.8|18815.8|18827.8|18815.8|18827|18815|7
1729605360000|2024-10-22 13:56:00|18827|18815|18823.3|18811.3|18827|18815|18821.6|18809.6|23
1729605370000|2024-10-22 13:56:10|18824.1|18812.1|18827|18815|18827|18815|18824.1|18812.1|5
1729605380000|2024-10-22 13:56:20|18823.8|18811.8|18825|18813|18825|18813|18823.7|18811.7|28
1729605390000|2024-10-22 13:56:30|18824.2|18812.2|18824.2|18812.2|18824.2|18812.2|18824.2|18812.2|7
1729605400000|2024-10-22 13:56:40|18823.7|18811.7|18824.5|18812.5|18824.5|18812.5|18822.5|18810.5|16
1729605410000|2024-10-22 13:56:50|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|18822.5|18810.5|4
1729605420000|2024-10-22 13:57:00|18824.5|18812.5|18824.6|18812.6|18827.5|18815.5|18823.8|18811.8|51
1729605430000|2024-10-22 13:57:10|18823.8|18811.8|18821.7|18809.7|18823.8|18811.8|18821.7|18809.7|10
1729605440000|2024-10-22 13:57:20|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|1
1729605450000|2024-10-22 13:57:30|18820.4|18808.4|18821.2|18809.2|18821.2|18809.2|18820.4|18808.4|11
1729605460000|2024-10-22 13:57:40|18819.6|18807.6|18814.9|18802.9|18819.6|18807.6|18814.1|18802.1|92
1729605470000|2024-10-22 13:57:50|18814.1|18802.1|18812.5|18800.5|18814.5|18802.5|18812|18800|11
1729605480000|2024-10-22 13:58:00|18813.3|18801.3|18817.8|18805.8|18817.8|18805.8|18813.3|18801.3|16
1729605490000|2024-10-22 13:58:10|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|11
1729605500000|2024-10-22 13:58:20|18817.8|18805.8|18818.6|18806.6|18818.6|18806.6|18817|18805|11
1729605510000|2024-10-22 13:58:30|18817.8|18805.8|18818.6|18806.6|18818.6|18806.6|18817.8|18805.8|10
1729605520000|2024-10-22 13:58:40|18813.7|18801.7|18814.1|18802.1|18814.2|18802.2|18812.5|18800.5|26
1729605530000|2024-10-22 13:58:50|18815.3|18803.3|18818.6|18806.6|18818.6|18806.6|18815.3|18803.3|6
1729605540000|2024-10-22 13:59:00|||||||||1
1729605550000|2024-10-22 13:59:10|18818.2|18806.2|18818.6|18806.6|18818.6|18806.6|18818.2|18806.2|1
1729605560000|2024-10-22 13:59:20|18817.4|18805.4|18816.1|18804.1|18817.4|18805.4|18816.1|18804.1|10
1729605570000|2024-10-22 13:59:30|18815.7|18803.7|18812.8|18800.8|18815.7|18803.7|18812.8|18800.8|9
1729605580000|2024-10-22 13:59:40|||||||||4
1729605590000|2024-10-22 13:59:50|||||||||6
1729605600000|2024-10-22 14:00:00|18807.4|18795.4|18811.5|18799.5|18812.8|18800.8|18807.4|18795.4|72
1729605610000|2024-10-22 14:00:10|18812.3|18800.3|18812.8|18800.8|18812.8|18800.8|18812.3|18800.3|0
1729605620000|2024-10-22 14:00:20|18809.5|18797.5|18805.3|18793.3|18809.5|18797.5|18803.2|18791.2|37
1729605630000|2024-10-22 14:00:30|18805.7|18793.7|18807.8|18795.8|18807.8|18795.8|18804.4|18792.4|11
1729605640000|2024-10-22 14:00:40|18806.1|18794.1|18805.3|18793.3|18806.1|18794.1|18805.3|18793.3|14
1729605650000|2024-10-22 14:00:50|18806.1|18794.1|18802.3|18790.3|18807.3|18795.3|18802.3|18790.3|10
1729605660000|2024-10-22 14:01:00|18800.3|18788.3|18800.7|18788.7|18802.4|18790.4|18800.3|18788.3|22
1729605670000|2024-10-22 14:01:10|18803.6|18791.6|18801.6|18789.6|18803.6|18791.6|18801.6|18789.6|10
1729605680000|2024-10-22 14:01:20|18802.4|18790.4|18803.2|18791.2|18803.6|18791.6|18802.4|18790.4|5
1729605690000|2024-10-22 14:01:30|18803.6|18791.6|18802.4|18790.4|18803.6|18791.6|18802.4|18790.4|1
1729605700000|2024-10-22 14:01:40|18803.2|18791.2|18800|18788|18803.6|18791.6|18800|18788|11
1729605710000|2024-10-22 14:01:50|18799.5|18787.5|18797|18785|18799.5|18787.5|18797|18785|4
1729605720000|2024-10-22 14:02:00|18796.6|18784.6|18794.1|18782.1|18796.6|18784.6|18794.1|18782.1|41
1729605730000|2024-10-22 14:02:10|18794.9|18782.9|18794.5|18782.5|18796.6|18784.6|18794.5|18782.5|10
1729605740000|2024-10-22 14:02:20|18792.5|18780.5|18794.5|18782.5|18794.5|18782.5|18790.8|18778.8|20
1729605750000|2024-10-22 14:02:30|||||||||2
1729605760000|2024-10-22 14:02:40|18795.8|18783.8|18795|18783|18797|18785|18795|18783|2
1729605770000|2024-10-22 14:02:50|18797|18785|18793.7|18781.7|18797|18785|18793.3|18781.3|5
1729605780000|2024-10-22 14:03:00|18792.5|18780.5|18789.5|18777.5|18792.5|18780.5|18789.5|18777.5|14
1729605790000|2024-10-22 14:03:10|18787.9|18775.9|18788.7|18776.7|18789.5|18777.5|18787.9|18775.9|9
1729605800000|2024-10-22 14:03:20|18787.9|18775.9|18788.3|18776.3|18788.3|18776.3|18787|18775|2
1729605810000|2024-10-22 14:03:30|18789.5|18777.5|18788.7|18776.7|18789.5|18777.5|18787.5|18775.5|7
1729605820000|2024-10-22 14:03:40|18789.5|18777.5|18789.5|18777.5|18789.5|18777.5|18789.5|18777.5|3
1729605830000|2024-10-22 14:03:50|18787|18775|18784.5|18772.5|18787.5|18775.5|18784.5|18772.5|12
1729605840000|2024-10-22 14:04:00|18785|18773|18787.5|18775.5|18789.1|18777.1|18785|18773|8
1729605850000|2024-10-22 14:04:10|18788.7|18776.7|18788.7|18776.7|18789.5|18777.5|18788.3|18776.3|0
1729605860000|2024-10-22 14:04:20|18788.3|18776.3|18787.5|18775.5|18788.3|18776.3|18787.5|18775.5|0
1729605870000|2024-10-22 14:04:30|18786.6|18774.6|18787|18775|18787|18775|18786.6|18774.6|1
1729605880000|2024-10-22 14:04:40|18784.1|18772.1|18784.5|18772.5|18784.5|18772.5|18784.1|18772.1|3
1729605890000|2024-10-22 14:04:50|18786.1|18774.1|18784.9|18772.9|18786.1|18774.1|18784.9|18772.9|6
1729605900000|2024-10-22 14:05:00|18786.1|18774.1|18778.6|18766.6|18786.1|18774.1|18778.6|18766.6|47
1729605910000|2024-10-22 14:05:10|18780.7|18768.7|18780.7|18768.7|18780.7|18768.7|18779.4|18767.4|22
1729605920000|2024-10-22 14:05:20|18781.1|18769.1|18785.3|18773.3|18785.3|18773.3|18781.1|18769.1|9
1729605930000|2024-10-22 14:05:30|18784.5|18772.5|18783.6|18771.6|18785.3|18773.3|18783.2|18771.2|6
1729605940000|2024-10-22 14:05:40|18783.2|18771.2|18781.1|18769.1|18783.2|18771.2|18781.1|18769.1|14
1729605950000|2024-10-22 14:05:50|18779.1|18767.1|18780.7|18768.7|18780.7|18768.7|18779.1|18767.1|9
1729605960000|2024-10-22 14:06:00|18780.3|18768.3|18780.7|18768.7|18780.7|18768.7|18780.3|18768.3|2
1729605970000|2024-10-22 14:06:10|18780.3|18768.3|18778.2|18766.2|18780.3|18768.3|18778.2|18766.2|6
1729605980000|2024-10-22 14:06:20|18777.8|18765.8|18778.2|18766.2|18778.2|18766.2|18777.8|18765.8|7
1729605990000|2024-10-22 14:06:30|18777.8|18765.8|18777.4|18765.4|18778.2|18766.2|18775.7|18763.7|7
1729606000000|2024-10-22 14:06:40|18776.5|18764.5|18778.2|18766.2|18778.2|18766.2|18776.5|18764.5|0
1729606010000|2024-10-22 14:06:50|18780.7|18768.7|18785.7|18773.7|18785.7|18773.7|18780.7|18768.7|17
1729606020000|2024-10-22 14:07:00|18786.5|18774.5|18784|18772|18788.2|18776.2|18783.2|18771.2|4
1729606030000|2024-10-22 14:07:10|18783.2|18771.2|18785.7|18773.7|18785.7|18773.7|18783.2|18771.2|3
1729606040000|2024-10-22 14:07:20|18785.3|18773.3|18788.2|18776.2|18788.2|18776.2|18785.3|18773.3|3
1729606050000|2024-10-22 14:07:30|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|0
1729606060000|2024-10-22 14:07:40|18789|18777|18789|18777|18789|18777|18789|18777|2
1729606070000|2024-10-22 14:07:50|18788.2|18776.2|18788.2|18776.2|18790.3|18778.3|18788.2|18776.2|6
1729606080000|2024-10-22 14:08:00|18787.8|18775.8|18785.7|18773.7|18787.8|18775.8|18785.7|18773.7|8
1729606090000|2024-10-22 14:08:10|18783.2|18771.2|18783.6|18771.6|18783.6|18771.6|18781.6|18769.6|14
1729606100000|2024-10-22 14:08:20|18782.4|18770.4|18782.4|18770.4|18782.8|18770.8|18782.4|18770.4|2
1729606110000|2024-10-22 14:08:30|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|2
1729606120000|2024-10-22 14:08:40|||||||||5
1729606140000|2024-10-22 14:09:00|18782.8|18770.8|18781.6|18769.6|18786.1|18774.1|18781.6|18769.6|13
1729606150000|2024-10-22 14:09:10|18781.1|18769.1|18774.1|18762.1|18781.1|18769.1|18774.1|18762.1|19
1729606160000|2024-10-22 14:09:20|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|18772|18760|5
1729606170000|2024-10-22 14:09:30|18771.6|18759.6|18777.4|18765.4|18777.4|18765.4|18771.1|18759.1|17
1729606180000|2024-10-22 14:09:40|18774.1|18762.1|18771.6|18759.6|18774.9|18762.9|18771.1|18759.1|8
1729606190000|2024-10-22 14:09:50|18771.1|18759.1|18769.1|18757.1|18771.6|18759.6|18767.8|18755.8|8
1729606200000|2024-10-22 14:10:00|18768.3|18756.3|18766.6|18754.6|18769.1|18757.1|18766.6|18754.6|5
1729606210000|2024-10-22 14:10:10|18767|18755|18763.3|18751.3|18767|18755|18762.5|18750.5|9
1729606220000|2024-10-22 14:10:20|18762.8|18750.8|18762.5|18750.5|18764.5|18752.5|18762.5|18750.5|4
1729606230000|2024-10-22 14:10:30|18762|18750|18764.5|18752.5|18764.5|18752.5|18760|18748|17
1729606240000|2024-10-22 14:10:40|18764.1|18752.1|18761.6|18749.6|18764.5|18752.5|18761.6|18749.6|8
1729606250000|2024-10-22 14:10:50|18761.1|18749.1|18761.6|18749.6|18761.6|18749.6|18761.1|18749.1|1
1729606260000|2024-10-22 14:11:00|18763.2|18751.2|18762.4|18750.4|18764.1|18752.1|18762.4|18750.4|12
1729606270000|2024-10-22 14:11:10|18761.6|18749.6|18762.4|18750.4|18764.1|18752.1|18761.1|18749.1|2
1729606280000|2024-10-22 14:11:20|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|18761.1|18749.1|4
1729606290000|2024-10-22 14:11:30|18759.9|18747.9|18761.6|18749.6|18761.6|18749.6|18759.9|18747.9|3
1729606300000|2024-10-22 14:11:40|18763.2|18751.2|18758.6|18746.6|18763.2|18751.2|18758.6|18746.6|20
1729606310000|2024-10-22 14:11:50|18761.1|18749.1|18761.6|18749.6|18762.4|18750.4|18761.1|18749.1|14
1729606320000|2024-10-22 14:12:00|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|0
1729606340000|2024-10-22 14:12:20|18759.5|18747.5|18760|18748|18760|18748|18758.7|18746.7|4
1729606350000|2024-10-22 14:12:30|18762|18750|18758.3|18746.3|18762|18750|18757.5|18745.5|5
1729606360000|2024-10-22 14:12:40|18759.1|18747.1|18758.3|18746.3|18759.5|18747.5|18758.3|18746.3|1
1729606370000|2024-10-22 14:12:50|18758.7|18746.7|18753.2|18741.2|18758.7|18746.7|18752.4|18740.4|37
1729606380000|2024-10-22 14:13:00|18751.1|18739.1|18751.1|18739.1|18753.2|18741.2|18751.1|18739.1|5
1729606390000|2024-10-22 14:13:10|18748.6|18736.6|18751.6|18739.6|18751.6|18739.6|18748.6|18736.6|30
1729606410000|2024-10-22 14:13:30|18752.4|18740.4|18759.1|18747.1|18760.3|18748.3|18752.4|18740.4|68
1729606420000|2024-10-22 14:13:40|18758.6|18746.6|18754.5|18742.5|18758.6|18746.6|18754.5|18742.5|4
1729606430000|2024-10-22 14:13:50|18754.1|18742.1|18756.6|18744.6|18756.6|18744.6|18754.1|18742.1|17
1729606440000|2024-10-22 14:14:00|18754.5|18742.5|18758.2|18746.2|18760.7|18748.7|18754.5|18742.5|61
1729606450000|2024-10-22 14:14:10|18758.6|18746.6|18758.2|18746.2|18758.6|18746.6|18758.2|18746.2|1
1729606460000|2024-10-22 14:14:20|18756.1|18744.1|18756.6|18744.6|18756.6|18744.6|18756.1|18744.1|2
1729606470000|2024-10-22 14:14:30|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|3
1729606480000|2024-10-22 14:14:40|18756.6|18744.6|18756.6|18744.6|18756.6|18744.6|18756.6|18744.6|2
1729606490000|2024-10-22 14:14:50|18756.1|18744.1|18758.2|18746.2|18758.2|18746.2|18756.1|18744.1|4
1729606500000|2024-10-22 14:15:00|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|18755.7|18743.7|14
1729606510000|2024-10-22 14:15:10|18755.7|18743.7|18758.2|18746.2|18758.2|18746.2|18755.7|18743.7|11
1729606520000|2024-10-22 14:15:20|18760.3|18748.3|18760.3|18748.3|18760.7|18748.7|18760.3|18748.3|3
1729606530000|2024-10-22 14:15:30|18756.6|18744.6|18757|18745|18758.2|18746.2|18755.7|18743.7|12
1729606540000|2024-10-22 14:15:40|18758.2|18746.2|18758.2|18746.2|18758.2|18746.2|18757|18745|1
1729606550000|2024-10-22 14:15:50|18764.8|18752.8|18762.8|18750.8|18764.8|18752.8|18762.8|18750.8|49
1729606560000|2024-10-22 14:16:00|18762.3|18750.3|18762.3|18750.3|18762.8|18750.8|18762.3|18750.3|4
1729606570000|2024-10-22 14:16:10|18763.6|18751.6|18765.3|18753.3|18765.3|18753.3|18762.8|18750.8|7
1729606580000|2024-10-22 14:16:20|18766.5|18754.5|18767|18755|18767.8|18755.8|18766.5|18754.5|10
1729606590000|2024-10-22 14:16:30|18767.8|18755.8|18767|18755|18767.8|18755.8|18767|18755|3
1729606600000|2024-10-22 14:16:40|18767.4|18755.4|18765.7|18753.7|18767.4|18755.4|18764.8|18752.8|0
1729606610000|2024-10-22 14:16:50|18764.8|18752.8|18765.7|18753.7|18765.7|18753.7|18764.8|18752.8|8
1729606620000|2024-10-22 14:17:00|18765.3|18753.3|18764.8|18752.8|18765.3|18753.3|18764.8|18752.8|1
1729606640000|2024-10-22 14:17:20|18766.5|18754.5|18767.3|18755.3|18767.3|18755.3|18766.5|18754.5|5
1729606650000|2024-10-22 14:17:30|18767.8|18755.8|18772.8|18760.8|18772.8|18760.8|18767.8|18755.8|14
1729606660000|2024-10-22 14:17:40|||||||||2
1729606670000|2024-10-22 14:17:50|18773.2|18761.2|18774|18762|18774|18762|18773.2|18761.2|5
1729606680000|2024-10-22 14:18:00|18773.2|18761.2|18778.2|18766.2|18778.2|18766.2|18773.2|18761.2|6
1729606690000|2024-10-22 14:18:10|18779|18767|18781.5|18769.5|18781.5|18769.5|18779|18767|5
1729606700000|2024-10-22 14:18:20|18778.2|18766.2|18781.5|18769.5|18781.5|18769.5|18778.2|18766.2|11
1729606710000|2024-10-22 14:18:30|18780.3|18768.3|18779|18767|18780.3|18768.3|18777.8|18765.8|6
1729606720000|2024-10-22 14:18:40|18779.8|18767.8|18779.5|18767.5|18780.3|18768.3|18779|18767|4
1729606730000|2024-10-22 14:18:50|18778.2|18766.2|18780.3|18768.3|18780.3|18768.3|18778.2|18766.2|2
1729606740000|2024-10-22 14:19:00|18779|18767|18776.5|18764.5|18779|18767|18776.5|18764.5|8
1729606750000|2024-10-22 14:19:10|18777.3|18765.3|18774|18762|18777.8|18765.8|18772.4|18760.4|11
1729606760000|2024-10-22 14:19:20|18774.5|18762.5|18774|18762|18774.5|18762.5|18774|18762|0
1729606770000|2024-10-22 14:19:30|18774.5|18762.5|18775.3|18763.3|18775.3|18763.3|18774.5|18762.5|0
1729606780000|2024-10-22 14:19:40|18774|18762|18774.5|18762.5|18774.5|18762.5|18773.2|18761.2|5
1729606790000|2024-10-22 14:19:50|18775.3|18763.3|18775.3|18763.3|18775.3|18763.3|18775.3|18763.3|0
1729606800000|2024-10-22 14:20:00|18776.1|18764.1|18777.8|18765.8|18777.8|18765.8|18776.1|18764.1|4
1729606810000|2024-10-22 14:20:10|||||||||1
1729606830000|2024-10-22 14:20:30|18778.2|18766.2|18778.2|18766.2|18778.2|18766.2|18778.2|18766.2|4
1729606840000|2024-10-22 14:20:40|||||||||1
1729606850000|2024-10-22 14:20:50|||||||||2
1729606860000|2024-10-22 14:21:00|18779|18767|18775.7|18763.7|18779.5|18767.5|18775.7|18763.7|11
1729606880000|2024-10-22 14:21:20|18773.2|18761.2|18773.2|18761.2|18774|18762|18773.2|18761.2|5
1729606890000|2024-10-22 14:21:30|18775.7|18763.7|18774|18762|18775.7|18763.7|18774|18762|7
1729606900000|2024-10-22 14:21:40|18774.5|18762.5|18775.7|18763.7|18775.7|18763.7|18774.5|18762.5|1
1729606910000|2024-10-22 14:21:50|18775.3|18763.3|18773.2|18761.2|18775.3|18763.3|18773.2|18761.2|2
1729606920000|2024-10-22 14:22:00|||||||||3
1729606930000|2024-10-22 14:22:10|||||||||1
1729606940000|2024-10-22 14:22:20|18773.7|18761.7|18773.7|18761.7|18773.7|18761.7|18773.7|18761.7|1
1729606950000|2024-10-22 14:22:30|18775.7|18763.7|18773.2|18761.2|18775.7|18763.7|18772.8|18760.8|10
1729606960000|2024-10-22 14:22:40|18772.8|18760.8|18773.2|18761.2|18773.2|18761.2|18772.8|18760.8|1
1729606980000|2024-10-22 14:23:00|18774|18762|18774|18762|18774|18762|18774|18762|3
1729607000000|2024-10-22 14:23:20|18775.3|18763.3|18775.3|18763.3|18775.3|18763.3|18775.3|18763.3|0
1729607010000|2024-10-22 14:23:30|||||||||1
1729607020000|2024-10-22 14:23:40|18777.8|18765.8|18778.6|18766.6|18779.5|18767.5|18777.8|18765.8|6
1729607030000|2024-10-22 14:23:50|18779|18767|18780.3|18768.3|18780.3|18768.3|18779|18767|0
1729607040000|2024-10-22 14:24:00|||||||||2
1729607050000|2024-10-22 14:24:10|||||||||1
1729607080000|2024-10-22 14:24:40|||||||||1
1729607090000|2024-10-22 14:24:50|||||||||3
1729607100000|2024-10-22 14:25:00|18778.7|18766.7|18774|18762|18778.7|18766.7|18774|18762|7
1729607110000|2024-10-22 14:25:10|18775.3|18763.3|18773.2|18761.2|18775.7|18763.7|18773.2|18761.2|1
1729607120000|2024-10-22 14:25:20|||||||||1
1729607140000|2024-10-22 14:25:40|18772.8|18760.8|18773.2|18761.2|18773.2|18761.2|18772.8|18760.8|4
1729607150000|2024-10-22 14:25:50|||||||||1
1729607160000|2024-10-22 14:26:00|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|18
1729607170000|2024-10-22 14:26:10|18772|18760|18764|18752|18772|18760|18764|18752|26
1729607180000|2024-10-22 14:26:20|18765.3|18753.3|18768.2|18756.2|18768.2|18756.2|18765.3|18753.3|11
1729607190000|2024-10-22 14:26:30|18769|18757|18769|18757|18769|18757|18769|18757|1
1729607200000|2024-10-22 14:26:40|18769.5|18757.5|18772.3|18760.3|18772.3|18760.3|18769.5|18757.5|7
1729607210000|2024-10-22 14:26:50|||||||||1
1729607220000|2024-10-22 14:27:00|18771.5|18759.5|18770.3|18758.3|18771.5|18759.5|18769|18757|7
1729607230000|2024-10-22 14:27:10|18770.7|18758.7|18770.7|18758.7|18771.5|18759.5|18769.5|18757.5|2
1729607250000|2024-10-22 14:27:30|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|0
1729607270000|2024-10-22 14:27:50|18770.7|18758.7|18771.2|18759.2|18771.2|18759.2|18770.7|18758.7|0
1729607280000|2024-10-22 14:28:00|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|3
1729607300000|2024-10-22 14:28:20|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|18770.7|18758.7|0
1729607310000|2024-10-22 14:28:30|18773.7|18761.7|18774.1|18762.1|18774.9|18762.9|18773.7|18761.7|5
1729607320000|2024-10-22 14:28:40|18773.7|18761.7|18774.9|18762.9|18774.9|18762.9|18773.7|18761.7|0
1729607330000|2024-10-22 14:28:50|18774.1|18762.1|18774.9|18762.9|18774.9|18762.9|18774.1|18762.1|0
1729607340000|2024-10-22 14:29:00|18774.1|18762.1|18773.3|18761.3|18774.1|18762.1|18772|18760|4
1729607350000|2024-10-22 14:29:10|||||||||2
1729607370000|2024-10-22 14:29:30|18772.5|18760.5|18772.4|18760.4|18772.5|18760.5|18772.4|18760.4|4
1729607380000|2024-10-22 14:29:40|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|1
1729607390000|2024-10-22 14:29:50|18769.8|18757.8|18770.3|18758.3|18770.7|18758.7|18769.8|18757.8|10
1729607400000|2024-10-22 14:30:00|18770.7|18758.7|18774.8|18762.8|18774.8|18762.8|18769.8|18757.8|4
1729607410000|2024-10-22 14:30:10|18772.3|18760.3|18774.5|18762.5|18774.5|18762.5|18772.3|18760.3|7
1729607420000|2024-10-22 14:30:20|18775.3|18763.3|18775.7|18763.7|18775.7|18763.7|18774.8|18762.8|1
1729607430000|2024-10-22 14:30:30|18775.3|18763.3|18775.7|18763.7|18775.7|18763.7|18775.3|18763.3|7
1729607440000|2024-10-22 14:30:40|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|18777.8|18765.8|16
1729607450000|2024-10-22 14:30:50|18777.3|18765.3|18769.9|18757.9|18777.8|18765.8|18769|18757|18
1729607460000|2024-10-22 14:31:00|18769.5|18757.5|18767|18755|18772.4|18760.4|18764.5|18752.5|20
1729607470000|2024-10-22 14:31:10|18766.5|18754.5|18765.7|18753.7|18766.5|18754.5|18764.5|18752.5|5
1729607480000|2024-10-22 14:31:20|18767.8|18755.8|18767.3|18755.3|18767.8|18755.8|18766.5|18754.5|9
1729607490000|2024-10-22 14:31:30|18768.6|18756.6|18769.8|18757.8|18769.8|18757.8|18768.6|18756.6|3
1729607500000|2024-10-22 14:31:40|18769.4|18757.4|18769.8|18757.8|18769.8|18757.8|18766.4|18754.4|18
1729607510000|2024-10-22 14:31:50|18769.4|18757.4|18772.3|18760.3|18772.3|18760.3|18769.4|18757.4|5
1729607520000|2024-10-22 14:32:00|18773.1|18761.1|18774.8|18762.8|18774.8|18762.8|18773.1|18761.1|9
1729607530000|2024-10-22 14:32:10|18772.3|18760.3|18771.1|18759.1|18773.1|18761.1|18771.1|18759.1|12
1729607540000|2024-10-22 14:32:20|18770.6|18758.6|18769.8|18757.8|18770.6|18758.6|18769.8|18757.8|0
1729607550000|2024-10-22 14:32:30|18766.5|18754.5|18762.4|18750.4|18766.5|18754.5|18762.4|18750.4|16
1729607560000|2024-10-22 14:32:40|18761.5|18749.5|18760.7|18748.7|18762.8|18750.8|18760.7|18748.7|9
1729607570000|2024-10-22 14:32:50|18762.3|18750.3|18763.9|18751.9|18764.8|18752.8|18762.3|18750.3|36
1729607580000|2024-10-22 14:33:00|18761.9|18749.9|18763.1|18751.1|18764.4|18752.4|18761.9|18749.9|12
1729607590000|2024-10-22 14:33:10|18764.8|18752.8|18764|18752|18766.4|18754.4|18763.9|18751.9|12
1729607600000|2024-10-22 14:33:20|18765.2|18753.2|18765.6|18753.6|18765.6|18753.6|18764|18752|4
1729607610000|2024-10-22 14:33:30|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|18765.2|18753.2|2
1729607620000|2024-10-22 14:33:40|18765.6|18753.6|18765.6|18753.6|18765.6|18753.6|18765.2|18753.2|1
1729607630000|2024-10-22 14:33:50|18764.8|18752.8|18764|18752|18764.8|18752.8|18764|18752|0
1729607650000|2024-10-22 14:34:10|18764.4|18752.4|18765.2|18753.2|18766.5|18754.5|18764|18752|10
1729607660000|2024-10-22 14:34:20|18765.6|18753.6|18765.6|18753.6|18766.9|18754.9|18764|18752|11
1729607670000|2024-10-22 14:34:30|18764.8|18752.8|18765.6|18753.6|18765.6|18753.6|18764.4|18752.4|3
1729607680000|2024-10-22 14:34:40|18764.4|18752.4|18769|18757|18770.6|18758.6|18764.4|18752.4|3
1729607690000|2024-10-22 14:34:50|18769.4|18757.4|18773.1|18761.1|18773.1|18761.1|18769.4|18757.4|3
1729607700000|2024-10-22 14:35:00|18772.3|18760.3|18773.1|18761.1|18773.1|18761.1|18772.3|18760.3|17
1729607710000|2024-10-22 14:35:10|18772.3|18760.3|18773.1|18761.1|18773.1|18761.1|18772.3|18760.3|0
1729607720000|2024-10-22 14:35:20|18777.3|18765.3|18779.8|18767.8|18779.8|18767.8|18777.3|18765.3|10
1729607730000|2024-10-22 14:35:30|18781.9|18769.9|18783.1|18771.1|18783.1|18771.1|18781.1|18769.1|9
1729607740000|2024-10-22 14:35:40|18783.6|18771.6|18784.4|18772.4|18784.4|18772.4|18779.8|18767.8|26
1729607750000|2024-10-22 14:35:50|18784|18772|18789.4|18777.4|18789.4|18777.4|18784|18772|20
1729607760000|2024-10-22 14:36:00|18789|18777|18789|18777|18789|18777|18789|18777|5
1729607770000|2024-10-22 14:36:10|18790.6|18778.6|18786.5|18774.5|18791.5|18779.5|18786|18774|27
1729607780000|2024-10-22 14:36:20|||||||||11
1729607790000|2024-10-22 14:36:30|18786|18774|18786.5|18774.5|18786.5|18774.5|18786|18774|4
1729607800000|2024-10-22 14:36:40|18782.3|18770.3|18781.5|18769.5|18782.7|18770.7|18781.5|18769.5|54
1729607820000|2024-10-22 14:37:00|18782.3|18770.3|18781.5|18769.5|18782.7|18770.7|18781.5|18769.5|7
1729607830000|2024-10-22 14:37:10|18782.7|18770.7|18779.8|18767.8|18784|18772|18779|18767|9
1729607840000|2024-10-22 14:37:20|18781.5|18769.5|18782.3|18770.3|18782.8|18770.8|18781.5|18769.5|2
1729607850000|2024-10-22 14:37:30|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|0
1729607860000|2024-10-22 14:37:40|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|18784.4|18772.4|3
1729607870000|2024-10-22 14:37:50|18788.1|18776.1|18789|18777|18789|18777|18788.1|18776.1|3
1729607880000|2024-10-22 14:38:00|18789.8|18777.8|18784.4|18772.4|18789.8|18777.8|18781.5|18769.5|7
1729607890000|2024-10-22 14:38:10|||||||||2
1729607900000|2024-10-22 14:38:20|18784.8|18772.8|18787.3|18775.3|18787.3|18775.3|18784.8|18772.8|2
1729607910000|2024-10-22 14:38:30|18789.8|18777.8|18789|18777|18789.8|18777.8|18787.3|18775.3|8
1729607920000|2024-10-22 14:38:40|18789.8|18777.8|18786.5|18774.5|18789.8|18777.8|18785.3|18773.3|4
1729607930000|2024-10-22 14:38:50|18786.1|18774.1|18782.4|18770.4|18787.8|18775.8|18782|18770|26
1729607940000|2024-10-22 14:39:00|18782.8|18770.8|18784.9|18772.9|18785.4|18773.4|18780.7|18768.7|8
1729607950000|2024-10-22 14:39:10|18785.4|18773.4|18785.4|18773.4|18786.2|18774.2|18784.1|18772.1|9
1729607960000|2024-10-22 14:39:20|18784.9|18772.9|18786.2|18774.2|18786.2|18774.2|18784.9|18772.9|1
1729607970000|2024-10-22 14:39:30|18786.6|18774.6|18786.6|18774.6|18787.1|18775.1|18786.6|18774.6|0
1729607980000|2024-10-22 14:39:40|||||||||2
1729607990000|2024-10-22 14:39:50|||||||||1
1729608000000|2024-10-22 14:40:00|18791.2|18779.2|18792.1|18780.1|18793.3|18781.3|18790.4|18778.4|12
1729608010000|2024-10-22 14:40:10|18792.9|18780.9|18792.1|18780.1|18792.9|18780.9|18792.1|18780.1|0
1729608020000|2024-10-22 14:40:20|18789.6|18777.6|18789.6|18777.6|18789.6|18777.6|18789.1|18777.1|2
1729608030000|2024-10-22 14:40:30|18790.8|18778.8|18790.8|18778.8|18790.8|18778.8|18789.6|18777.6|3
1729608040000|2024-10-22 14:40:40|18791.6|18779.6|18791.6|18779.6|18791.6|18779.6|18791.6|18779.6|2
1729608050000|2024-10-22 14:40:50|18790.8|18778.8|18790|18778|18790.8|18778.8|18790|18778|3
1729608060000|2024-10-22 14:41:00|18789.1|18777.1|18789.9|18777.9|18790.4|18778.4|18789.1|18777.1|10
1729608070000|2024-10-22 14:41:10|18789.6|18777.6|18794.1|18782.1|18794.6|18782.6|18786.6|18774.6|17
1729608080000|2024-10-22 14:41:20|18793.3|18781.3|18793.7|18781.7|18793.7|18781.7|18790.4|18778.4|28
1729608090000|2024-10-22 14:41:30|18795.4|18783.4|18798.7|18786.7|18798.7|18786.7|18795.4|18783.4|17
1729608100000|2024-10-22 14:41:40|18797.9|18785.9|18799.1|18787.1|18799.5|18787.5|18797.9|18785.9|18
1729608110000|2024-10-22 14:41:50|18798.2|18786.2|18796.6|18784.6|18798.2|18786.2|18794.6|18782.6|8
1729608120000|2024-10-22 14:42:00|18795.8|18783.8|18794.6|18782.6|18795.8|18783.8|18794.6|18782.6|3
1729608130000|2024-10-22 14:42:10|18795.4|18783.4|18795.4|18783.4|18795.4|18783.4|18795.4|18783.4|3
1729608140000|2024-10-22 14:42:20|18794.6|18782.6|18792.1|18780.1|18795.4|18783.4|18791.6|18779.6|7
1729608150000|2024-10-22 14:42:30|18793.3|18781.3|18788.3|18776.3|18793.3|18781.3|18788.3|18776.3|5
1729608160000|2024-10-22 14:42:40|18789.1|18777.1|18790.4|18778.4|18790.4|18778.4|18787.9|18775.9|4
1729608170000|2024-10-22 14:42:50|18791.6|18779.6|18791.6|18779.6|18791.6|18779.6|18790.8|18778.8|1
1729608180000|2024-10-22 14:43:00|18792.1|18780.1|18792.1|18780.1|18792.1|18780.1|18792.1|18780.1|0
1729608190000|2024-10-22 14:43:10|18790.8|18778.8|18790.8|18778.8|18790.8|18778.8|18790.8|18778.8|1
1729608200000|2024-10-22 14:43:20|18791.6|18779.6|18792.1|18780.1|18792.1|18780.1|18791.6|18779.6|0
1729608210000|2024-10-22 14:43:30|18791.6|18779.6|18792.1|18780.1|18792.1|18780.1|18791.6|18779.6|1
1729608220000|2024-10-22 14:43:40|18791.6|18779.6|18792.1|18780.1|18792.1|18780.1|18791.6|18779.6|1
1729608230000|2024-10-22 14:43:50|18791.6|18779.6|18792.1|18780.1|18793.3|18781.3|18791.6|18779.6|4
1729608240000|2024-10-22 14:44:00|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|4
1729608250000|2024-10-22 14:44:10|18792.5|18780.5|18794.1|18782.1|18794.1|18782.1|18792.1|18780.1|1
1729608260000|2024-10-22 14:44:20|18788.3|18776.3|18786.7|18774.7|18788.3|18776.3|18786.7|18774.7|11
1729608270000|2024-10-22 14:44:30|18786.3|18774.3|18785|18773|18786.3|18774.3|18785|18773|18
1729608280000|2024-10-22 14:44:40|18786.3|18774.3|18785.4|18773.4|18786.3|18774.3|18785.4|18773.4|3
1729608290000|2024-10-22 14:44:50|18785|18773|18791.6|18779.6|18791.6|18779.6|18785|18773|16
1729608300000|2024-10-22 14:45:00|18792.4|18780.4|18794.1|18782.1|18794.1|18782.1|18792.4|18780.4|2
1729608310000|2024-10-22 14:45:10|18792.1|18780.1|18792.1|18780.1|18792.1|18780.1|18792.1|18780.1|3
1729608320000|2024-10-22 14:45:20|18792.9|18780.9|18792.1|18780.1|18794.1|18782.1|18792.1|18780.1|3
1729608340000|2024-10-22 14:45:40|18793.3|18781.3|18791.6|18779.6|18793.3|18781.3|18791.6|18779.6|1
1729608350000|2024-10-22 14:45:50|||||||||2
1729608360000|2024-10-22 14:46:00|18789.1|18777.1|18788.3|18776.3|18789.1|18777.1|18788.3|18776.3|11
1729608370000|2024-10-22 14:46:10|18787.5|18775.5|18789.1|18777.1|18790.8|18778.8|18787.5|18775.5|4
1729608380000|2024-10-22 14:46:20|18789.6|18777.6|18789.1|18777.1|18790.8|18778.8|18789.1|18777.1|4
1729608410000|2024-10-22 14:46:50|18789.6|18777.6|18789.6|18777.6|18789.6|18777.6|18789.6|18777.6|0
1729608420000|2024-10-22 14:47:00|18790.4|18778.4|18789.6|18777.6|18790.4|18778.4|18789.6|18777.6|4
1729608430000|2024-10-22 14:47:10|18785.8|18773.8|18788.3|18776.3|18788.3|18776.3|18785.8|18773.8|21
1729608440000|2024-10-22 14:47:20|18789.1|18777.1|18789.6|18777.6|18789.9|18777.9|18789.1|18777.1|6
1729608460000|2024-10-22 14:47:40|18789.1|18777.1|18789.1|18777.1|18789.1|18777.1|18789.1|18777.1|0
1729608470000|2024-10-22 14:47:50|18790.4|18778.4|18785.8|18773.8|18792.1|18780.1|18785.8|18773.8|17
1729608500000|2024-10-22 14:48:20|18787.1|18775.1|18786.6|18774.6|18787.1|18775.1|18786.6|18774.6|4
1729608510000|2024-10-22 14:48:30|||||||||3
1729608520000|2024-10-22 14:48:40|18786.2|18774.2|18785.4|18773.4|18786.6|18774.6|18785.4|18773.4|5
1729608530000|2024-10-22 14:48:50|18785.8|18773.8|18786.6|18774.6|18786.6|18774.6|18785.4|18773.4|1
1729608540000|2024-10-22 14:49:00|||||||||1
1729608550000|2024-10-22 14:49:10|18788.7|18776.7|18789.1|18777.1|18789.1|18777.1|18788.7|18776.7|3
1729608570000|2024-10-22 14:49:30|18789.6|18777.6|18792.4|18780.4|18793.7|18781.7|18789.6|18777.6|12
1729608580000|2024-10-22 14:49:40|18791.6|18779.6|18792.4|18780.4|18793.2|18781.2|18791.6|18779.6|3
1729608590000|2024-10-22 14:49:50|18793.2|18781.2|18794.1|18782.1|18794.1|18782.1|18793.2|18781.2|3
1729608600000|2024-10-22 14:50:00|18796.2|18784.2|18800.7|18788.7|18800.7|18788.7|18796.2|18784.2|24
1729608610000|2024-10-22 14:50:10|||||||||1
1729608620000|2024-10-22 14:50:20|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|8
1729608650000|2024-10-22 14:50:50|18799.8|18787.8|18800.7|18788.7|18800.7|18788.7|18799.8|18787.8|1
1729608660000|2024-10-22 14:51:00|18800.3|18788.3|18799.8|18787.8|18800.3|18788.3|18799.8|18787.8|0
1729608670000|2024-10-22 14:51:10|18800.7|18788.7|18800.3|18788.3|18800.7|18788.7|18800.3|18788.3|4
1729608680000|2024-10-22 14:51:20|||||||||2
1729608690000|2024-10-22 14:51:30|18795.7|18783.7|18795.7|18783.7|18795.7|18783.7|18795.7|18783.7|13
1729608720000|2024-10-22 14:52:00|||||||||1
1729608740000|2024-10-22 14:52:20|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|5
1729608750000|2024-10-22 14:52:30|||||||||1
1729608760000|2024-10-22 14:52:40|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|0
1729608770000|2024-10-22 14:52:50|18792.8|18780.8|18793.2|18781.2|18795.3|18783.3|18792.3|18780.3|10
1729608780000|2024-10-22 14:53:00|18794|18782|18794.8|18782.8|18794.8|18782.8|18792.8|18780.8|3
1729608790000|2024-10-22 14:53:10|18794|18782|18794|18782|18794|18782|18794|18782|2
1729608800000|2024-10-22 14:53:20|18794.5|18782.5|18796.5|18784.5|18796.5|18784.5|18791.5|18779.5|15
1729608810000|2024-10-22 14:53:30|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|2
1729608820000|2024-10-22 14:53:40|18796.2|18784.2|18795.3|18783.3|18796.2|18784.2|18795.3|18783.3|1
1729608830000|2024-10-22 14:53:50|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|0
1729608840000|2024-10-22 14:54:00|18794|18782|18791.5|18779.5|18794|18782|18791.5|18779.5|5
1729608850000|2024-10-22 14:54:10|18790.7|18778.7|18791.5|18779.5|18792.4|18780.4|18790.7|18778.7|1
1729608860000|2024-10-22 14:54:20|18790.7|18778.7|18793.2|18781.2|18793.7|18781.7|18790.7|18778.7|3
1729608870000|2024-10-22 14:54:30|||||||||3
1729608880000|2024-10-22 14:54:40|18794|18782|18794.5|18782.5|18794.5|18782.5|18794|18782|0
1729608900000|2024-10-22 14:55:00|18795.7|18783.7|18796.5|18784.5|18796.5|18784.5|18795.7|18783.7|2
1729608910000|2024-10-22 14:55:10|18795.7|18783.7|18795.7|18783.7|18796.5|18784.5|18795.7|18783.7|3
1729608930000|2024-10-22 14:55:30|||||||||1
1729608940000|2024-10-22 14:55:40|18796.5|18784.5|18795.7|18783.7|18796.5|18784.5|18795.7|18783.7|0
1729608950000|2024-10-22 14:55:50|18795.3|18783.3|18795.3|18783.3|18795.7|18783.7|18795.3|18783.3|2
1729608960000|2024-10-22 14:56:00|18796.9|18784.9|18799.4|18787.4|18799.4|18787.4|18796.9|18784.9|16
1729608980000|2024-10-22 14:56:20|18797.8|18785.8|18797.7|18785.7|18797.8|18785.8|18796.9|18784.9|5
1729608990000|2024-10-22 14:56:30|18798.5|18786.5|18798.2|18786.2|18799|18787|18797.4|18785.4|4
1729609000000|2024-10-22 14:56:40|18799|18787|18798.6|18786.6|18799.4|18787.4|18798.2|18786.2|4
1729609010000|2024-10-22 14:56:50|18799.9|18787.9|18798.2|18786.2|18800.7|18788.7|18798.2|18786.2|5
1729609020000|2024-10-22 14:57:00|18799.8|18787.8|18800.7|18788.7|18800.7|18788.7|18799.8|18787.8|1
1729609030000|2024-10-22 14:57:10|18801.5|18789.5|18801.9|18789.9|18801.9|18789.9|18801.5|18789.5|0
1729609040000|2024-10-22 14:57:20|18797.4|18785.4|18796.9|18784.9|18797.4|18785.4|18796.9|18784.9|20
1729609050000|2024-10-22 14:57:30|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|1
1729609060000|2024-10-22 14:57:40|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|0
1729609070000|2024-10-22 14:57:50|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|3
1729609080000|2024-10-22 14:58:00|18796.9|18784.9|18797.8|18785.8|18797.8|18785.8|18796.9|18784.9|2
1729609090000|2024-10-22 14:58:10|18796.5|18784.5|18794.9|18782.9|18796.5|18784.5|18794.9|18782.9|1
1729609100000|2024-10-22 14:58:20|18794.4|18782.4|18794.9|18782.9|18794.9|18782.9|18794.4|18782.4|0
1729609110000|2024-10-22 14:58:30|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|2
1729609130000|2024-10-22 14:58:50|||||||||1
1729609140000|2024-10-22 14:59:00|||||||||1
1729609190000|2024-10-22 14:59:50|18796.9|18784.9|18795.3|18783.3|18797.4|18785.4|18795.3|18783.3|2
1729609200000|2024-10-22 15:00:00|18796.5|18784.5|18797.8|18785.8|18797.8|18785.8|18796.5|18784.5|5
1729609210000|2024-10-22 15:00:10|18795.7|18783.7|18795.3|18783.3|18795.7|18783.7|18795.3|18783.3|4
1729609230000|2024-10-22 15:00:30|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|13
1729609240000|2024-10-22 15:00:40|18796.1|18784.1|18794.9|18782.9|18796.1|18784.1|18794.9|18782.9|5
1729609250000|2024-10-22 15:00:50|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|8
1729609270000|2024-10-22 15:01:10|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|1
1729609280000|2024-10-22 15:01:20|18796.9|18784.9|18797.4|18785.4|18797.4|18785.4|18796.9|18784.9|1
1729609290000|2024-10-22 15:01:30|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|0
1729609300000|2024-10-22 15:01:40|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|1
1729609310000|2024-10-22 15:01:50|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|7
1729609320000|2024-10-22 15:02:00|18797.4|18785.4|18794.9|18782.9|18797.4|18785.4|18794.9|18782.9|1
1729609340000|2024-10-22 15:02:20|||||||||2
1729609350000|2024-10-22 15:02:30|||||||||1
1729609360000|2024-10-22 15:02:40|18793.2|18781.2|18790.3|18778.3|18793.2|18781.2|18790.3|18778.3|5
1729609370000|2024-10-22 15:02:50|18789.4|18777.4|18789.4|18777.4|18789.4|18777.4|18789.4|18777.4|0
1729609380000|2024-10-22 15:03:00|||||||||1
1729609400000|2024-10-22 15:03:20|18788.6|18776.6|18787.8|18775.8|18788.6|18776.6|18787.8|18775.8|5
1729609410000|2024-10-22 15:03:30|18787.4|18775.4|18785.3|18773.3|18787.4|18775.4|18785.3|18773.3|2
1729609420000|2024-10-22 15:03:40|||||||||1
1729609440000|2024-10-22 15:04:00|18787.8|18775.8|18786.2|18774.2|18787.8|18775.8|18786.2|18774.2|8
1729609450000|2024-10-22 15:04:10|18784.9|18772.9|18785.7|18773.7|18785.7|18773.7|18784.9|18772.9|0
1729609470000|2024-10-22 15:04:30|18787.8|18775.8|18788.2|18776.2|18788.2|18776.2|18787|18775|2
1729609480000|2024-10-22 15:04:40|18788.7|18776.7|18789.1|18777.1|18789.9|18777.9|18788.7|18776.7|5
1729609490000|2024-10-22 15:04:50|||||||||1
1729609500000|2024-10-22 15:05:00|18789.5|18777.5|18791.9|18779.9|18791.9|18779.9|18789.1|18777.1|10
1729609530000|2024-10-22 15:05:30|18791.1|18779.1|18791.1|18779.1|18791.1|18779.1|18791.1|18779.1|18
1729609540000|2024-10-22 15:05:40|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|1
1729609550000|2024-10-22 15:05:50|18792.4|18780.4|18786.9|18774.9|18792.4|18780.4|18786.9|18774.9|6
1729609570000|2024-10-22 15:06:10|18787.7|18775.7|18786.9|18774.9|18787.7|18775.7|18786|18774|2
1729609590000|2024-10-22 15:06:30|18786|18774|18787.7|18775.7|18787.7|18775.7|18786|18774|6
1729609600000|2024-10-22 15:06:40|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|6
1729609610000|2024-10-22 15:06:50|18786.9|18774.9|18786|18774|18786.9|18774.9|18786|18774|1
1729609630000|2024-10-22 15:07:10|||||||||10
1729609640000|2024-10-22 15:07:20|18787.6|18775.6|18789.8|18777.8|18789.8|18777.8|18787.6|18775.6|4
1729609660000|2024-10-22 15:07:40|18788.5|18776.5|18786.5|18774.5|18788.5|18776.5|18786.5|18774.5|7
1729609670000|2024-10-22 15:07:50|18786|18774|18786|18774|18786.9|18774.9|18786|18774|1
1729609680000|2024-10-22 15:08:00|||||||||1
1729609690000|2024-10-22 15:08:10|18786.8|18774.8|18787.3|18775.3|18787.3|18775.3|18786.8|18774.8|4
1729609700000|2024-10-22 15:08:20|18786.5|18774.5|18786|18774|18788.5|18776.5|18786|18774|5
1729609710000|2024-10-22 15:08:30|||||||||1
1729609730000|2024-10-22 15:08:50|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18786.9|18774.9|5
1729609740000|2024-10-22 15:09:00|||||||||2
1729609750000|2024-10-22 15:09:10|||||||||1
1729609760000|2024-10-22 15:09:20|18791|18779|18791|18779|18791|18779|18790.1|18778.1|9
1729609770000|2024-10-22 15:09:30|18793.5|18781.5|18794|18782|18794|18782|18793.5|18781.5|3
1729609780000|2024-10-22 15:09:40|18793.5|18781.5|18794.4|18782.4|18794.4|18782.4|18793.5|18781.5|3
1729609790000|2024-10-22 15:09:50|18795.2|18783.2|18797.8|18785.8|18797.8|18785.8|18795.2|18783.2|8
1729609800000|2024-10-22 15:10:00|18798.2|18786.2|18804.9|18792.9|18805.7|18793.7|18798.2|18786.2|29
1729609810000|2024-10-22 15:10:10|18804.4|18792.4|18807.8|18795.8|18809.5|18797.5|18802|18790|32
1729609820000|2024-10-22 15:10:20|||||||||1
1729609840000|2024-10-22 15:10:40|||||||||5
1729609850000|2024-10-22 15:10:50|||||||||4
1729609860000|2024-10-22 15:11:00|18807.4|18795.4|18806.9|18794.9|18807.4|18795.4|18806.9|18794.9|24
1729609870000|2024-10-22 15:11:10|18807.4|18795.4|18806.9|18794.9|18807.4|18795.4|18806.9|18794.9|0
1729609890000|2024-10-22 15:11:30|18807.4|18795.4|18806.9|18794.9|18807.4|18795.4|18806.9|18794.9|7
1729609900000|2024-10-22 15:11:40|18807.4|18795.4|18807.4|18795.4|18807.4|18795.4|18807.4|18795.4|1
1729609910000|2024-10-22 15:11:50|18806.9|18794.9|18806.9|18794.9|18807.4|18795.4|18806.9|18794.9|0
1729609920000|2024-10-22 15:12:00|18807.4|18795.4|18807.4|18795.4|18807.4|18795.4|18807.4|18795.4|2
1729609930000|2024-10-22 15:12:10|18804.9|18792.9|18804.9|18792.9|18804.9|18792.9|18804.9|18792.9|12
1729609940000|2024-10-22 15:12:20|18806.9|18794.9|18809.4|18797.4|18809.4|18797.4|18806.9|18794.9|5
1729609950000|2024-10-22 15:12:30|18808.6|18796.6|18808.2|18796.2|18808.6|18796.6|18808.2|18796.2|2
1729609960000|2024-10-22 15:12:40|18806.5|18794.5|18809|18797|18809|18797|18806.5|18794.5|7
1729609970000|2024-10-22 15:12:50|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|18806.5|18794.5|3
1729610000000|2024-10-22 15:13:20|18808.6|18796.6|18809.4|18797.4|18809.9|18797.9|18808.2|18796.2|4
1729610010000|2024-10-22 15:13:30|18811.9|18799.9|18812.4|18800.4|18812.4|18800.4|18811.9|18799.9|7
1729610020000|2024-10-22 15:13:40|18811.9|18799.9|18812.4|18800.4|18812.4|18800.4|18810.3|18798.3|12
1729610030000|2024-10-22 15:13:50|18811.6|18799.6|18810.3|18798.3|18811.6|18799.6|18810.3|18798.3|2
1729610040000|2024-10-22 15:14:00|||||||||2
1729610050000|2024-10-22 15:14:10|||||||||2
1729610060000|2024-10-22 15:14:20|18811.1|18799.1|18808.3|18796.3|18811.9|18799.9|18808.3|18796.3|20
1729610070000|2024-10-22 15:14:30|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|3
1729610080000|2024-10-22 15:14:40|18808.6|18796.6|18808.6|18796.6|18808.6|18796.6|18807.8|18795.8|1
1729610090000|2024-10-22 15:14:50|18809.4|18797.4|18810.3|18798.3|18811.1|18799.1|18809.4|18797.4|1
1729610100000|2024-10-22 15:15:00|18811.1|18799.1|18811.1|18799.1|18811.1|18799.1|18810.3|18798.3|0
1729610110000|2024-10-22 15:15:10|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|0
1729610120000|2024-10-22 15:15:20|18811.9|18799.9|18810.3|18798.3|18812.4|18800.4|18810.3|18798.3|28
1729610140000|2024-10-22 15:15:40|18807.8|18795.8|18810.3|18798.3|18810.3|18798.3|18807.8|18795.8|12
1729610150000|2024-10-22 15:15:50|||||||||1
1729610160000|2024-10-22 15:16:00|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|1
1729610170000|2024-10-22 15:16:10|||||||||1
1729610180000|2024-10-22 15:16:20|18811.1|18799.1|18809.9|18797.9|18811.1|18799.1|18809.9|18797.9|1
1729610190000|2024-10-22 15:16:30|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|0
1729610200000|2024-10-22 15:16:40|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|0
1729610220000|2024-10-22 15:17:00|18810.7|18798.7|18811.9|18799.9|18811.9|18799.9|18809.9|18797.9|7
1729610230000|2024-10-22 15:17:10|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|11
1729610240000|2024-10-22 15:17:20|18811.1|18799.1|18809.4|18797.4|18811.1|18799.1|18809.4|18797.4|7
1729610260000|2024-10-22 15:17:40|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|14
1729610270000|2024-10-22 15:17:50|18810.7|18798.7|18811.9|18799.9|18811.9|18799.9|18810.7|18798.7|4
1729610290000|2024-10-22 15:18:10|||||||||2
1729610310000|2024-10-22 15:18:30|||||||||1
1729610340000|2024-10-22 15:19:00|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|1
1729610350000|2024-10-22 15:19:10|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|2
1729610360000|2024-10-22 15:19:20|||||||||1
1729610370000|2024-10-22 15:19:30|||||||||1
1729610380000|2024-10-22 15:19:40|||||||||1
1729610390000|2024-10-22 15:19:50|18812.4|18800.4|18812.8|18800.8|18812.8|18800.8|18812.4|18800.4|4
1729610400000|2024-10-22 15:20:00|18810.3|18798.3|18810.3|18798.3|18811.1|18799.1|18810.3|18798.3|4
1729610410000|2024-10-22 15:20:10|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|1
1729610420000|2024-10-22 15:20:20|18812.8|18800.8|18811.6|18799.6|18812.8|18800.8|18811.1|18799.1|1
1729610430000|2024-10-22 15:20:30|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|2
1729610440000|2024-10-22 15:20:40|18812.8|18800.8|18812.4|18800.4|18812.8|18800.8|18812.4|18800.4|1
1729610450000|2024-10-22 15:20:50|18812.8|18800.8|18812.8|18800.8|18812.8|18800.8|18812.8|18800.8|0
1729610480000|2024-10-22 15:21:20|18823.7|18811.7|18825.3|18813.3|18825.3|18813.3|18822.8|18810.8|6
1729610490000|2024-10-22 15:21:30|18823.3|18811.3|18825.8|18813.8|18825.8|18813.8|18822.8|18810.8|15
1729610500000|2024-10-22 15:21:40|18826.6|18814.6|18827.8|18815.8|18828.6|18816.6|18825.3|18813.3|16
1729610510000|2024-10-22 15:21:50|18826.6|18814.6|18823.3|18811.3|18826.6|18814.6|18822.8|18810.8|12
1729610520000|2024-10-22 15:22:00|18822.8|18810.8|18822.8|18810.8|18823.3|18811.3|18822.8|18810.8|3
1729610530000|2024-10-22 15:22:10|18822|18810|18820.8|18808.8|18822|18810|18820.8|18808.8|5
1729610540000|2024-10-22 15:22:20|18818.7|18806.7|18821.6|18809.6|18821.6|18809.6|18818.7|18806.7|16
1729610560000|2024-10-22 15:22:40|18820.4|18808.4|18822.9|18810.9|18822.9|18810.9|18820.4|18808.4|2
1729610580000|2024-10-22 15:23:00|18823.7|18811.7|18822.9|18810.9|18823.7|18811.7|18822.9|18810.9|2
1729610590000|2024-10-22 15:23:10|18824.1|18812.1|18820.4|18808.4|18824.1|18812.1|18820.4|18808.4|4
1729610600000|2024-10-22 15:23:20|18821.6|18809.6|18824.1|18812.1|18824.1|18812.1|18821.6|18809.6|8
1729610610000|2024-10-22 15:23:30|18821.6|18809.6|18821.2|18809.2|18821.6|18809.6|18821.2|18809.2|4
1729610640000|2024-10-22 15:24:00|18822|18810|18821.2|18809.2|18822|18810|18821.2|18809.2|7
1729610650000|2024-10-22 15:24:10|18820|18808|18818.7|18806.7|18820|18808|18818.7|18806.7|3
1729610660000|2024-10-22 15:24:20|18822.5|18810.5|18823.7|18811.7|18824.1|18812.1|18822.5|18810.5|11
1729610670000|2024-10-22 15:24:30|18822.9|18810.9|18823.3|18811.3|18824.1|18812.1|18822.9|18810.9|0
1729610680000|2024-10-22 15:24:40|18822.5|18810.5|18822.9|18810.9|18822.9|18810.9|18822.5|18810.5|0
1729610690000|2024-10-22 15:24:50|18822.5|18810.5|18822.9|18810.9|18822.9|18810.9|18822.5|18810.5|0
1729610700000|2024-10-22 15:25:00|18821.6|18809.6|18822.5|18810.5|18822.5|18810.5|18821.6|18809.6|1
1729610720000|2024-10-22 15:25:20|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|2
1729610730000|2024-10-22 15:25:30|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|2
1729610740000|2024-10-22 15:25:40|||||||||2
1729610750000|2024-10-22 15:25:50|18819.5|18807.5|18818.7|18806.7|18819.5|18807.5|18818.7|18806.7|2
1729610760000|2024-10-22 15:26:00|18818.3|18806.3|18818.3|18806.3|18818.3|18806.3|18817.5|18805.5|9
1729610770000|2024-10-22 15:26:10|18818.7|18806.7|18819.1|18807.1|18819.1|18807.1|18818.7|18806.7|0
1729610780000|2024-10-22 15:26:20|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|1
1729610800000|2024-10-22 15:26:40|18817.5|18805.5|18816.6|18804.6|18817.5|18805.5|18815.4|18803.4|9
1729610810000|2024-10-22 15:26:50|18816.2|18804.2|18816.6|18804.6|18816.6|18804.6|18815.4|18803.4|5
1729610820000|2024-10-22 15:27:00|18816.2|18804.2|18816.6|18804.6|18816.6|18804.6|18816.2|18804.2|5
1729610830000|2024-10-22 15:27:10|18817.9|18805.9|18816.2|18804.2|18818.3|18806.3|18815.4|18803.4|18
1729610840000|2024-10-22 15:27:20|18817.1|18805.1|18815.4|18803.4|18817.5|18805.5|18815.4|18803.4|12
1729610850000|2024-10-22 15:27:30|18816.2|18804.2|18815|18803|18816.2|18804.2|18813.7|18801.7|15
1729610860000|2024-10-22 15:27:40|18814.1|18802.1|18816.6|18804.6|18818.7|18806.7|18814.1|18802.1|23
1729610870000|2024-10-22 15:27:50|||||||||3
1729610880000|2024-10-22 15:28:00|||||||||1
1729610890000|2024-10-22 15:28:10|18817.5|18805.5|18817.9|18805.9|18817.9|18805.9|18817.5|18805.5|3
1729610900000|2024-10-22 15:28:20|18817.1|18805.1|18818.7|18806.7|18818.7|18806.7|18817.1|18805.1|8
1729610910000|2024-10-22 15:28:30|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|2
1729610920000|2024-10-22 15:28:40|18820|18808|18821.2|18809.2|18821.2|18809.2|18818.7|18806.7|2
1729610930000|2024-10-22 15:28:50|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|19
1729610940000|2024-10-22 15:29:00|||||||||1
1729610950000|2024-10-22 15:29:10|18817.9|18805.9|18816.2|18804.2|18817.9|18805.9|18816.2|18804.2|0
1729610960000|2024-10-22 15:29:20|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|3
1729610990000|2024-10-22 15:29:50|||||||||1
1729611000000|2024-10-22 15:30:00|18817|18805|18818.3|18806.3|18818.3|18806.3|18815.8|18803.8|4
1729611020000|2024-10-22 15:30:20|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|0
1729611030000|2024-10-22 15:30:30|18819.2|18807.2|18821.2|18809.2|18821.2|18809.2|18819.2|18807.2|17
1729611040000|2024-10-22 15:30:40|18822|18810|18823.7|18811.7|18823.7|18811.7|18822|18810|7
1729611050000|2024-10-22 15:30:50|||||||||1
1729611060000|2024-10-22 15:31:00|||||||||1
1729611070000|2024-10-22 15:31:10|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|3
1729611080000|2024-10-22 15:31:20|18823.7|18811.7|18823.7|18811.7|18823.7|18811.7|18823.7|18811.7|7
1729611090000|2024-10-22 15:31:30|||||||||3
1729611110000|2024-10-22 15:31:50|||||||||3
1729611120000|2024-10-22 15:32:00|18825.8|18813.8|18826.2|18814.2|18826.2|18814.2|18825.8|18813.8|22
1729611130000|2024-10-22 15:32:10|||||||||20
1729611140000|2024-10-22 15:32:20|18822.5|18810.5|18825.8|18813.8|18826.2|18814.2|18822.5|18810.5|16
1729611150000|2024-10-22 15:32:30|18826.2|18814.2|18824.2|18812.2|18826.2|18814.2|18823.3|18811.3|11
1729611160000|2024-10-22 15:32:40|18823.7|18811.7|18822.1|18810.1|18823.7|18811.7|18821.7|18809.7|3
1729611170000|2024-10-22 15:32:50|18821.7|18809.7|18821.7|18809.7|18822.1|18810.1|18821.7|18809.7|1
1729611190000|2024-10-22 15:33:10|18822.9|18810.9|18822.1|18810.1|18822.9|18810.9|18822.1|18810.1|4
1729611200000|2024-10-22 15:33:20|18821.7|18809.7|18819.6|18807.6|18822.1|18810.1|18819.6|18807.6|6
1729611210000|2024-10-22 15:33:30|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|1
1729611220000|2024-10-22 15:33:40|18820.8|18808.8|18820.8|18808.8|18821.7|18809.7|18820.4|18808.4|4
1729611230000|2024-10-22 15:33:50|18821.7|18809.7|18819.6|18807.6|18822.1|18810.1|18819.6|18807.6|0
1729611240000|2024-10-22 15:34:00|||||||||2
1729611250000|2024-10-22 15:34:10|18820.4|18808.4|18821.7|18809.7|18821.7|18809.7|18820.4|18808.4|1
1729611260000|2024-10-22 15:34:20|||||||||2
1729611280000|2024-10-22 15:34:40|||||||||1
1729611290000|2024-10-22 15:34:50|18820.4|18808.4|18819.6|18807.6|18820.4|18808.4|18819.6|18807.6|3
1729611300000|2024-10-22 15:35:00|||||||||3
1729611310000|2024-10-22 15:35:10|||||||||1
1729611320000|2024-10-22 15:35:20|18820.8|18808.8|18821.7|18809.7|18821.7|18809.7|18820.4|18808.4|2
1729611330000|2024-10-22 15:35:30|18820.4|18808.4|18821.7|18809.7|18821.7|18809.7|18820.4|18808.4|2
1729611340000|2024-10-22 15:35:40|18824.2|18812.2|18822.9|18810.9|18824.2|18812.2|18822.9|18810.9|7
1729611350000|2024-10-22 15:35:50|18822.1|18810.1|18821.2|18809.2|18822.1|18810.1|18821.2|18809.2|1
1729611360000|2024-10-22 15:36:00|18821.7|18809.7|18822.5|18810.5|18822.5|18810.5|18821.7|18809.7|2
1729611370000|2024-10-22 15:36:10|18821.7|18809.7|18822.5|18810.5|18822.5|18810.5|18821.7|18809.7|0
1729611380000|2024-10-22 15:36:20|||||||||1
1729611390000|2024-10-22 15:36:30|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|18821.2|18809.2|0
1729611400000|2024-10-22 15:36:40|18821.2|18809.2|18821.7|18809.7|18821.7|18809.7|18821.2|18809.2|0
1729611410000|2024-10-22 15:36:50|||||||||1
1729611420000|2024-10-22 15:37:00|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|6
1729611440000|2024-10-22 15:37:20|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|0
1729611450000|2024-10-22 15:37:30|18819.2|18807.2|18819.2|18807.2|18819.2|18807.2|18818.7|18806.7|4
1729611460000|2024-10-22 15:37:40|||||||||3
1729611470000|2024-10-22 15:37:50|||||||||2
1729611490000|2024-10-22 15:38:10|18818.7|18806.7|18819.2|18807.2|18819.2|18807.2|18818.7|18806.7|4
1729611500000|2024-10-22 15:38:20|||||||||1
1729611510000|2024-10-22 15:38:30|||||||||1
1729611550000|2024-10-22 15:39:10|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|0
1729611560000|2024-10-22 15:39:20|18819.2|18807.2|18818.7|18806.7|18819.2|18807.2|18818.7|18806.7|11
1729611570000|2024-10-22 15:39:30|||||||||1
1729611590000|2024-10-22 15:39:50|18819.2|18807.2|18818.7|18806.7|18819.2|18807.2|18818.7|18806.7|0
1729611600000|2024-10-22 15:40:00|||||||||1
1729611630000|2024-10-22 15:40:30|18819.2|18807.2|18819.2|18807.2|18819.2|18807.2|18819.2|18807.2|1
1729611650000|2024-10-22 15:40:50|18821.2|18809.2|18819.2|18807.2|18821.2|18809.2|18818.7|18806.7|6
1729611660000|2024-10-22 15:41:00|18818.7|18806.7|18822.5|18810.5|18822.5|18810.5|18818.7|18806.7|4
1729611670000|2024-10-22 15:41:10|18820.4|18808.4|18821.7|18809.7|18821.7|18809.7|18820.4|18808.4|6
1729611700000|2024-10-22 15:41:40|18822.1|18810.1|18821.7|18809.7|18822.1|18810.1|18821.7|18809.7|0
1729611710000|2024-10-22 15:41:50|18822.1|18810.1|18821.7|18809.7|18822.1|18810.1|18821.7|18809.7|0
1729611720000|2024-10-22 15:42:00|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|11
1729611750000|2024-10-22 15:42:30|18819.6|18807.6|18817.1|18805.1|18820|18808|18817.1|18805.1|12
1729611770000|2024-10-22 15:42:50|18818|18806|18818.4|18806.4|18819.2|18807.2|18818|18806|2
1729611780000|2024-10-22 15:43:00|18819.2|18807.2|18819.2|18807.2|18819.7|18807.7|18819.2|18807.2|6
1729611790000|2024-10-22 15:43:10|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|0
1729611820000|2024-10-22 15:43:40|18818|18806|18820|18808|18820|18808|18818|18806|9
1729611830000|2024-10-22 15:43:50|18822.1|18810.1|18819.2|18807.2|18822.1|18810.1|18819.2|18807.2|25
1729611840000|2024-10-22 15:44:00|18818|18806|18816.7|18804.7|18818|18806|18816.7|18804.7|10
1729611850000|2024-10-22 15:44:10|18817.5|18805.5|18817.2|18805.2|18818|18806|18816.7|18804.7|9
1729611860000|2024-10-22 15:44:20|18816.7|18804.7|18816.7|18804.7|18816.7|18804.7|18816.7|18804.7|1
1729611870000|2024-10-22 15:44:30|18817.5|18805.5|18817.5|18805.5|18817.5|18805.5|18817.5|18805.5|14
1729611880000|2024-10-22 15:44:40|18818.4|18806.4|18819.6|18807.6|18820.1|18808.1|18818.4|18806.4|18
1729611890000|2024-10-22 15:44:50|18820.4|18808.4|18820.5|18808.5|18821.3|18809.3|18819.6|18807.6|8
1729611900000|2024-10-22 15:45:00|18819.6|18807.6|18821.7|18809.7|18822.1|18810.1|18819.6|18807.6|14
1729611910000|2024-10-22 15:45:10|18819.6|18807.6|18820.1|18808.1|18820.1|18808.1|18819.6|18807.6|3
1729611920000|2024-10-22 15:45:20|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|5
1729611930000|2024-10-22 15:45:30|18820.1|18808.1|18818|18806|18820.5|18808.5|18818|18806|2
1729611940000|2024-10-22 15:45:40|18818.8|18806.8|18820.5|18808.5|18820.5|18808.5|18818.8|18806.8|19
1729611950000|2024-10-22 15:45:50|18822.1|18810.1|18822.6|18810.6|18822.6|18810.6|18822.1|18810.1|8
1729611960000|2024-10-22 15:46:00|18820.9|18808.9|18820.9|18808.9|18821.3|18809.3|18820.1|18808.1|13
1729611970000|2024-10-22 15:46:10|18819.2|18807.2|18817.9|18805.9|18819.2|18807.2|18816.7|18804.7|21
1729611980000|2024-10-22 15:46:20|18818.7|18806.7|18820|18808|18820|18808|18818.7|18806.7|8
1729611990000|2024-10-22 15:46:30|18819.2|18807.2|18819.2|18807.2|18819.2|18807.2|18819.2|18807.2|0
1729612000000|2024-10-22 15:46:40|18820|18808|18817.9|18805.9|18820|18808|18817.5|18805.5|3
1729612010000|2024-10-22 15:46:50|18817.5|18805.5|18819.2|18807.2|18819.2|18807.2|18817.5|18805.5|0
1729612020000|2024-10-22 15:47:00|18820|18808|18820|18808|18820|18808|18820|18808|5
1729612030000|2024-10-22 15:47:10|18819.2|18807.2|18820|18808|18820|18808|18819.2|18807.2|1
1729612040000|2024-10-22 15:47:20|18819.2|18807.2|18821.7|18809.7|18821.7|18809.7|18819.2|18807.2|9
1729612060000|2024-10-22 15:47:40|18820.9|18808.9|18820.4|18808.4|18820.9|18808.9|18820.4|18808.4|4
1729612080000|2024-10-22 15:48:00|18819.2|18807.2|18819.2|18807.2|18820|18808|18818.7|18806.7|2
1729612090000|2024-10-22 15:48:10|18820|18808|18821.2|18809.2|18821.2|18809.2|18820|18808|6
1729612100000|2024-10-22 15:48:20|18819.6|18807.6|18820|18808|18820|18808|18819.6|18807.6|3
1729612120000|2024-10-22 15:48:40|18820.8|18808.8|18819.2|18807.2|18820.8|18808.8|18819.2|18807.2|1
1729612130000|2024-10-22 15:48:50|||||||||2
1729612140000|2024-10-22 15:49:00|||||||||1
1729612160000|2024-10-22 15:49:20|18818.7|18806.7|18813.3|18801.3|18818.7|18806.7|18813.3|18801.3|9
1729612180000|2024-10-22 15:49:40|||||||||4
1729612190000|2024-10-22 15:49:50|18812|18800|18815.3|18803.3|18815.3|18803.3|18812|18800|8
1729612200000|2024-10-22 15:50:00|18815.8|18803.8|18816.2|18804.2|18816.2|18804.2|18815.3|18803.3|1
1729612210000|2024-10-22 15:50:10|18815.8|18803.8|18814.5|18802.5|18815.8|18803.8|18814.5|18802.5|15
1729612220000|2024-10-22 15:50:20|18815|18803|18815.3|18803.3|18817.8|18805.8|18815|18803|6
1729612230000|2024-10-22 15:50:30|18816.2|18804.2|18816.2|18804.2|18816.2|18804.2|18816.2|18804.2|1
1729612240000|2024-10-22 15:50:40|18814.2|18802.2|18813.7|18801.7|18814.2|18802.2|18813.7|18801.7|3
1729612250000|2024-10-22 15:50:50|18814.2|18802.2|18816.2|18804.2|18816.2|18804.2|18814.2|18802.2|4
1729612260000|2024-10-22 15:51:00|18817.1|18805.1|18819.6|18807.6|18819.6|18807.6|18817.1|18805.1|8
1729612270000|2024-10-22 15:51:10|18819.2|18807.2|18820.9|18808.9|18820.9|18808.9|18819.2|18807.2|2
1729612280000|2024-10-22 15:51:20|18820.1|18808.1|18819.6|18807.6|18820.1|18808.1|18819.6|18807.6|0
1729612300000|2024-10-22 15:51:40|18819.2|18807.2|18819.2|18807.2|18819.2|18807.2|18818.7|18806.7|9
1729612310000|2024-10-22 15:51:50|||||||||1
1729612320000|2024-10-22 15:52:00|18819.6|18807.6|18820.9|18808.9|18820.9|18808.9|18819.6|18807.6|6
1729612340000|2024-10-22 15:52:20|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|18818.4|18806.4|3
1729612350000|2024-10-22 15:52:30|18818.4|18806.4|18816.7|18804.7|18818.4|18806.4|18816.7|18804.7|10
1729612360000|2024-10-22 15:52:40|18817.1|18805.1|18819.2|18807.2|18819.2|18807.2|18817.1|18805.1|4
1729612370000|2024-10-22 15:52:50|||||||||2
1729612380000|2024-10-22 15:53:00|18820.1|18808.1|18819.6|18807.6|18820.1|18808.1|18819.6|18807.6|0
1729612390000|2024-10-22 15:53:10|18819.2|18807.2|18819.2|18807.2|18819.2|18807.2|18819.2|18807.2|2
1729612400000|2024-10-22 15:53:20|||||||||1
1729612450000|2024-10-22 15:54:10|18817.9|18805.9|18819.6|18807.6|18819.6|18807.6|18817.9|18805.9|4
1729612460000|2024-10-22 15:54:20|18818.8|18806.8|18819.6|18807.6|18819.6|18807.6|18818.8|18806.8|1
1729612470000|2024-10-22 15:54:30|18818.8|18806.8|18818.8|18806.8|18818.8|18806.8|18818.8|18806.8|1
1729612480000|2024-10-22 15:54:40|18817.1|18805.1|18817.1|18805.1|18817.1|18805.1|18817.1|18805.1|0
1729612490000|2024-10-22 15:54:50|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|2
1729612500000|2024-10-22 15:55:00|18817.1|18805.1|18819.6|18807.6|18819.6|18807.6|18817.1|18805.1|3
1729612510000|2024-10-22 15:55:10|||||||||5
1729612520000|2024-10-22 15:55:20|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|11
1729612530000|2024-10-22 15:55:30|18824.6|18812.6|18822.5|18810.5|18824.6|18812.6|18822.5|18810.5|24
1729612540000|2024-10-22 15:55:40|18823.7|18811.7|18823.3|18811.3|18824.2|18812.2|18823.3|18811.3|23
1729612560000|2024-10-22 15:56:00|||||||||4
1729612570000|2024-10-22 15:56:10|18821.2|18809.2|18823.7|18811.7|18823.7|18811.7|18821.2|18809.2|12
1729612580000|2024-10-22 15:56:20|18821.2|18809.2|18823.3|18811.3|18823.3|18811.3|18821.2|18809.2|20
1729612590000|2024-10-22 15:56:30|18822.8|18810.8|18823.3|18811.3|18823.3|18811.3|18822.8|18810.8|3
1729612600000|2024-10-22 15:56:40|18822.8|18810.8|18822.8|18810.8|18822.8|18810.8|18821.6|18809.6|2
1729612610000|2024-10-22 15:56:50|18822|18810|18822.8|18810.8|18822.8|18810.8|18822|18810|0
1729612620000|2024-10-22 15:57:00|18822|18810|18821.6|18809.6|18822.8|18810.8|18820.3|18808.3|5
1729612640000|2024-10-22 15:57:20|18820.3|18808.3|18820.3|18808.3|18820.3|18808.3|18820.3|18808.3|2
1729612650000|2024-10-22 15:57:30|18818.3|18806.3|18818.3|18806.3|18818.3|18806.3|18817.8|18805.8|4
1729612660000|2024-10-22 15:57:40|18816.6|18804.6|18816.6|18804.6|18817.8|18805.8|18815.8|18803.8|7
1729612680000|2024-10-22 15:58:00|18816.1|18804.1|18816.6|18804.6|18817|18805|18813.7|18801.7|23
1729612700000|2024-10-22 15:58:20|18814.9|18802.9|18816.6|18804.6|18817.8|18805.8|18814.9|18802.9|14
1729612720000|2024-10-22 15:58:40|18817.4|18805.4|18815.8|18803.8|18817.8|18805.8|18815.8|18803.8|2
1729612730000|2024-10-22 15:58:50|18816.6|18804.6|18818.6|18806.6|18818.6|18806.6|18816.6|18804.6|15
1729612740000|2024-10-22 15:59:00|18819.9|18807.9|18819.9|18807.9|18819.9|18807.9|18819.9|18807.9|0
1729612750000|2024-10-22 15:59:10|18818.2|18806.2|18817.4|18805.4|18818.6|18806.6|18817.4|18805.4|5
1729612760000|2024-10-22 15:59:20|18817.8|18805.8|18819.1|18807.1|18819.1|18807.1|18817.8|18805.8|0
1729612770000|2024-10-22 15:59:30|18819.9|18807.9|18818.6|18806.6|18820.7|18808.7|18818.6|18806.6|5
1729612790000|2024-10-22 15:59:50|18819.1|18807.1|18818.2|18806.2|18819.1|18807.1|18818.2|18806.2|2
1729612800000|2024-10-22 16:00:00|18817.4|18805.4|18817.4|18805.4|18818.2|18806.2|18817|18805|5
1729612810000|2024-10-22 16:00:10|18819.5|18807.5|18818.2|18806.2|18819.5|18807.5|18817.4|18805.4|8
1729612820000|2024-10-22 16:00:20|18817.4|18805.4|18818.2|18806.2|18818.2|18806.2|18817|18805|1
1729612830000|2024-10-22 16:00:30|18817.4|18805.4|18818.2|18806.2|18818.2|18806.2|18817.4|18805.4|1
1729612840000|2024-10-22 16:00:40|18817.8|18805.8|18818.6|18806.6|18818.6|18806.6|18817|18805|9
1729612850000|2024-10-22 16:00:50|18818.2|18806.2|18818.6|18806.6|18819.5|18807.5|18817.4|18805.4|1
1729612860000|2024-10-22 16:01:00|18817.4|18805.4|18817|18805|18818.2|18806.2|18817|18805|6
1729612870000|2024-10-22 16:01:10|18817.4|18805.4|18817|18805|18817.4|18805.4|18817|18805|1
1729612880000|2024-10-22 16:01:20|18818.2|18806.2|18817.4|18805.4|18818.2|18806.2|18817.4|18805.4|3
1729612890000|2024-10-22 16:01:30|18817|18805|18817|18805|18817|18805|18817|18805|0
1729612900000|2024-10-22 16:01:40|18817.4|18805.4|18815.7|18803.7|18817.4|18805.4|18815.7|18803.7|3
1729612910000|2024-10-22 16:01:50|18816.5|18804.5|18815.7|18803.7|18817|18805|18815.7|18803.7|1
1729612920000|2024-10-22 16:02:00|18817|18805|18817|18805|18817|18805|18815.7|18803.7|1
1729612930000|2024-10-22 16:02:10|18819.5|18807.5|18818.7|18806.7|18819.5|18807.5|18818.7|18806.7|6
1729612950000|2024-10-22 16:02:30|18819.5|18807.5|18819.9|18807.9|18819.9|18807.9|18819.5|18807.5|0
1729612960000|2024-10-22 16:02:40|||||||||1
1729612970000|2024-10-22 16:02:50|18818.7|18806.7|18819.9|18807.9|18819.9|18807.9|18818.7|18806.7|4
1729612980000|2024-10-22 16:03:00|||||||||6
1729612990000|2024-10-22 16:03:10|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|2
1729613000000|2024-10-22 16:03:20|18822.8|18810.8|18822.8|18810.8|18822.8|18810.8|18822.8|18810.8|4
1729613020000|2024-10-22 16:03:40|18820.8|18808.8|18822.8|18810.8|18822.8|18810.8|18820.3|18808.3|2
1729613030000|2024-10-22 16:03:50|18822.4|18810.4|18820.3|18808.3|18822.4|18810.4|18820.3|18808.3|7
1729613040000|2024-10-22 16:04:00|18820.8|18808.8|18820.8|18808.8|18821.6|18809.6|18820.8|18808.8|1
1729613050000|2024-10-22 16:04:10|18821.6|18809.6|18820.8|18808.8|18821.6|18809.6|18820.8|18808.8|0
1729613060000|2024-10-22 16:04:20|18821.6|18809.6|18821.6|18809.6|18822.4|18810.4|18820.8|18808.8|2
1729613070000|2024-10-22 16:04:30|18822.4|18810.4|18822.8|18810.8|18822.8|18810.8|18822.4|18810.4|21
1729613090000|2024-10-22 16:04:50|18822.4|18810.4|18822.8|18810.8|18822.8|18810.8|18822.4|18810.4|1
1729613100000|2024-10-22 16:05:00|18823.3|18811.3|18822|18810|18823.3|18811.3|18822|18810|10
1729613120000|2024-10-22 16:05:20|||||||||1
1729613130000|2024-10-22 16:05:30|18821.2|18809.2|18822.8|18810.8|18822.8|18810.8|18821.2|18809.2|7
1729613140000|2024-10-22 16:05:40|18821.2|18809.2|18820.8|18808.8|18821.6|18809.6|18820.8|18808.8|1
1729613150000|2024-10-22 16:05:50|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|3
1729613170000|2024-10-22 16:06:10|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|9
1729613190000|2024-10-22 16:06:30|18823.3|18811.3|18822.8|18810.8|18823.3|18811.3|18822.5|18810.5|3
1729613200000|2024-10-22 16:06:40|18823.3|18811.3|18823.3|18811.3|18823.3|18811.3|18823.3|18811.3|5
1729613210000|2024-10-22 16:06:50|18823.7|18811.7|18832.8|18820.8|18832.8|18820.8|18823.7|18811.7|31
1729613220000|2024-10-22 16:07:00|18832.4|18820.4|18835.7|18823.7|18835.7|18823.7|18832|18820|46
1729613230000|2024-10-22 16:07:10|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|0
1729613240000|2024-10-22 16:07:20|18834.5|18822.5|18835.7|18823.7|18835.7|18823.7|18834.5|18822.5|11
1729613250000|2024-10-22 16:07:30|18834.9|18822.9|18835.7|18823.7|18835.7|18823.7|18834.9|18822.9|0
1729613260000|2024-10-22 16:07:40|18834.9|18822.9|18835.7|18823.7|18835.7|18823.7|18834.9|18822.9|7
1729613270000|2024-10-22 16:07:50|18834.9|18822.9|18834.9|18822.9|18835.7|18823.7|18834.9|18822.9|0
1729613280000|2024-10-22 16:08:00|18834.5|18822.5|18834.9|18822.9|18834.9|18822.9|18834.5|18822.5|1
1729613290000|2024-10-22 16:08:10|18834.1|18822.1|18834.9|18822.9|18834.9|18822.9|18833.7|18821.7|1
1729613300000|2024-10-22 16:08:20|18834.5|18822.5|18834.9|18822.9|18834.9|18822.9|18834.5|18822.5|0
1729613310000|2024-10-22 16:08:30|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|0
1729613320000|2024-10-22 16:08:40|18834.9|18822.9|18834.5|18822.5|18834.9|18822.9|18834.5|18822.5|0
1729613330000|2024-10-22 16:08:50|18837|18825|18837|18825|18837|18825|18837|18825|3
1729613340000|2024-10-22 16:09:00|||||||||1
1729613350000|2024-10-22 16:09:10|||||||||2
1729613360000|2024-10-22 16:09:20|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|36
1729613370000|2024-10-22 16:09:30|18839|18827|18839|18827|18839|18827|18839|18827|11
1729613390000|2024-10-22 16:09:50|||||||||1
1729613400000|2024-10-22 16:10:00|18838.6|18826.6|18839|18827|18839|18827|18838.6|18826.6|5
1729613410000|2024-10-22 16:10:10|18837|18825|18834.5|18822.5|18837|18825|18834.5|18822.5|24
1729613420000|2024-10-22 16:10:20|18833.7|18821.7|18833.7|18821.7|18834.5|18822.5|18833.7|18821.7|8
1729613430000|2024-10-22 16:10:30|18833.2|18821.2|18832|18820|18833.2|18821.2|18832|18820|1
1729613450000|2024-10-22 16:10:50|18830.7|18818.7|18829.5|18817.5|18830.7|18818.7|18829.5|18817.5|4
1729613460000|2024-10-22 16:11:00|18829.8|18817.8|18829.8|18817.8|18829.8|18817.8|18829.8|18817.8|5
1729613470000|2024-10-22 16:11:10|18831.1|18819.1|18831.5|18819.5|18831.5|18819.5|18830.6|18818.6|0
1729613480000|2024-10-22 16:11:20|||||||||1
1729613490000|2024-10-22 16:11:30|||||||||1
1729613500000|2024-10-22 16:11:40|18832|18820|18832|18820|18832|18820|18832|18820|3
1729613510000|2024-10-22 16:11:50|18832.8|18820.8|18832|18820|18832.8|18820.8|18832|18820|0
1729613520000|2024-10-22 16:12:00|18832.8|18820.8|18832|18820|18832.8|18820.8|18832|18820|6
1729613530000|2024-10-22 16:12:10|18832.4|18820.4|18833.2|18821.2|18834|18822|18832.4|18820.4|7
1729613540000|2024-10-22 16:12:20|18832.4|18820.4|18832.8|18820.8|18832.8|18820.8|18832|18820|1
1729613550000|2024-10-22 16:12:30|18831.1|18819.1|18831.1|18819.1|18831.9|18819.9|18831.1|18819.1|13
1729613590000|2024-10-22 16:13:10|18831.9|18819.9|18831.1|18819.1|18831.9|18819.9|18831.1|18819.1|25
1729613600000|2024-10-22 16:13:20|18831.9|18819.9|18831.9|18819.9|18832.7|18820.7|18831.1|18819.1|12
1729613610000|2024-10-22 16:13:30|18832.7|18820.7|18831.9|18819.9|18832.7|18820.7|18831.9|18819.9|0
1729613620000|2024-10-22 16:13:40|18836.1|18824.1|18835.3|18823.3|18836.1|18824.1|18835.3|18823.3|13
1729613630000|2024-10-22 16:13:50|18836.1|18824.1|18836.1|18824.1|18836.1|18824.1|18836.1|18824.1|1
1729613640000|2024-10-22 16:14:00|18835.3|18823.3|18834.8|18822.8|18835.3|18823.3|18834.8|18822.8|1
1729613650000|2024-10-22 16:14:10|||||||||3
1729613660000|2024-10-22 16:14:20|18835.3|18823.3|18836.1|18824.1|18836.1|18824.1|18835.3|18823.3|2
1729613680000|2024-10-22 16:14:40|18837.8|18825.8|18840.5|18828.5|18840.5|18828.5|18836.5|18824.5|33
1729613690000|2024-10-22 16:14:50|18841|18829|18843|18831|18843|18831|18841|18829|17
1729613700000|2024-10-22 16:15:00|18843.9|18831.9|18844.3|18832.3|18844.3|18832.3|18843|18831|7
1729613720000|2024-10-22 16:15:20|18841.8|18829.8|18840.6|18828.6|18841.8|18829.8|18840.6|18828.6|44
1729613730000|2024-10-22 16:15:30|18841.8|18829.8|18839.3|18827.3|18841.8|18829.8|18839.3|18827.3|14
1729613740000|2024-10-22 16:15:40|18839.7|18827.7|18838.9|18826.9|18839.7|18827.7|18838.5|18826.5|4
1729613750000|2024-10-22 16:15:50|18839.7|18827.7|18839.7|18827.7|18840.2|18828.2|18838.9|18826.9|2
1729613760000|2024-10-22 16:16:00|18842.2|18830.2|18839.7|18827.7|18842.2|18830.2|18839.7|18827.7|9
1729613770000|2024-10-22 16:16:10|18841.4|18829.4|18841|18829|18842.2|18830.2|18841|18829|7
1729613780000|2024-10-22 16:16:20|18841.4|18829.4|18839.7|18827.7|18841.4|18829.4|18839.7|18827.7|2
1729613790000|2024-10-22 16:16:30|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|18839.7|18827.7|5
1729613810000|2024-10-22 16:16:50|||||||||2
1729613820000|2024-10-22 16:17:00|18839.7|18827.7|18839.7|18827.7|18839.7|18827.7|18839.7|18827.7|0
1729613830000|2024-10-22 16:17:10|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|3
1729613850000|2024-10-22 16:17:30|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|2
1729613860000|2024-10-22 16:17:40|18839.7|18827.7|18839.7|18827.7|18839.7|18827.7|18839.7|18827.7|3
1729613870000|2024-10-22 16:17:50|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|0
1729613880000|2024-10-22 16:18:00|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|6
1729613890000|2024-10-22 16:18:10|18842.2|18830.2|18841|18829|18843.1|18831.1|18840.2|18828.2|4
1729613900000|2024-10-22 16:18:20|18841.4|18829.4|18842.2|18830.2|18842.2|18830.2|18841|18829|1
1729613910000|2024-10-22 16:18:30|18842.7|18830.7|18842.7|18830.7|18842.7|18830.7|18842.2|18830.2|1
1729613950000|2024-10-22 16:19:10|18843.5|18831.5|18841.1|18829.1|18843.5|18831.5|18841.1|18829.1|9
1729613960000|2024-10-22 16:19:20|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|0
1729614010000|2024-10-22 16:20:10|18844.7|18832.7|18844.3|18832.3|18844.7|18832.7|18843.5|18831.5|29
1729614020000|2024-10-22 16:20:20|18845.2|18833.2|18843.5|18831.5|18846.8|18834.8|18843.1|18831.1|45
1729614030000|2024-10-22 16:20:30|18843.1|18831.1|18844.3|18832.3|18844.7|18832.7|18843.1|18831.1|9
1729614040000|2024-10-22 16:20:40|18844.7|18832.7|18846.8|18834.8|18846.8|18834.8|18844.7|18832.7|17
1729614050000|2024-10-22 16:20:50|||||||||17
1729614060000|2024-10-22 16:21:00|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|18848.1|18836.1|30
1729614070000|2024-10-22 16:21:10|18863|18851|18864.2|18852.2|18869.2|18857.2|18862.6|18850.6|64
1729614080000|2024-10-22 16:21:20|18865|18853|18864.2|18852.2|18865|18853|18863.4|18851.4|17
1729614090000|2024-10-22 16:21:30|18863.3|18851.3|18863.8|18851.8|18863.8|18851.8|18862.5|18850.5|28
1729614100000|2024-10-22 16:21:40|18864.2|18852.2|18863.8|18851.8|18864.2|18852.2|18863.8|18851.8|26
1729614110000|2024-10-22 16:21:50|18863|18851|18865.5|18853.5|18865.5|18853.5|18863|18851|25
1729614120000|2024-10-22 16:22:00|18865|18853|18865|18853|18865.5|18853.5|18865|18853|0
1729614130000|2024-10-22 16:22:10|18863.8|18851.8|18866.3|18854.3|18867.5|18855.5|18863.8|18851.8|31
1729614140000|2024-10-22 16:22:20|18867.5|18855.5|18868|18856|18869.6|18857.6|18867.5|18855.5|5
1729614150000|2024-10-22 16:22:30|18868.8|18856.8|18866.3|18854.3|18868.8|18856.8|18866.3|18854.3|1
1729614160000|2024-10-22 16:22:40|18867.5|18855.5|18863.8|18851.8|18867.5|18855.5|18863.8|18851.8|35
1729614170000|2024-10-22 16:22:50|18864.2|18852.2|18863.8|18851.8|18865|18853|18863.8|18851.8|12
1729614180000|2024-10-22 16:23:00|18864.6|18852.6|18866.3|18854.3|18867.1|18855.1|18864.6|18852.6|12
1729614190000|2024-10-22 16:23:10|18865.5|18853.5|18863.8|18851.8|18865.5|18853.5|18863.8|18851.8|2
1729614200000|2024-10-22 16:23:20|18863|18851|18863.8|18851.8|18865|18853|18863|18851|38
1729614210000|2024-10-22 16:23:30|18864.6|18852.6|18865.5|18853.5|18866.3|18854.3|18863.8|18851.8|20
1729614220000|2024-10-22 16:23:40|18864.7|18852.7|18864.7|18852.7|18864.7|18852.7|18864.7|18852.7|1
1729614230000|2024-10-22 16:23:50|18863.9|18851.9|18864.7|18852.7|18864.7|18852.7|18863.9|18851.9|9
1729614240000|2024-10-22 16:24:00|18865.5|18853.5|18864.7|18852.7|18865.9|18853.9|18863.9|18851.9|28
1729614250000|2024-10-22 16:24:10|18863.9|18851.9|18859.7|18847.7|18864.7|18852.7|18858.9|18846.9|25
1729614260000|2024-10-22 16:24:20|18860.1|18848.1|18858.9|18846.9|18860.1|18848.1|18858.9|18846.9|0
1729614270000|2024-10-22 16:24:30|18858.4|18846.4|18856.8|18844.8|18858.4|18846.4|18856.4|18844.4|18
1729614280000|2024-10-22 16:24:40|18856|18844|18856|18844|18856|18844|18856|18844|2
1729614290000|2024-10-22 16:24:50|18855.2|18843.2|18853.9|18841.9|18855.2|18843.2|18853.1|18841.1|14
1729614300000|2024-10-22 16:25:00|18854.8|18842.8|18853.5|18841.5|18854.8|18842.8|18853.1|18841.1|4
1729614320000|2024-10-22 16:25:20|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|1
1729614330000|2024-10-22 16:25:30|18852.3|18840.3|18850.6|18838.6|18852.3|18840.3|18850.6|18838.6|14
1729614340000|2024-10-22 16:25:40|18850.2|18838.2|18848.9|18836.9|18850.2|18838.2|18848.9|18836.9|1
1729614350000|2024-10-22 16:25:50|18849.8|18837.8|18847.7|18835.7|18850.2|18838.2|18847.7|18835.7|8
1729614360000|2024-10-22 16:26:00|18848.5|18836.5|18850.2|18838.2|18850.6|18838.6|18848.5|18836.5|12
1729614370000|2024-10-22 16:26:10|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|18850.2|18838.2|1
1729614380000|2024-10-22 16:26:20|18849.8|18837.8|18849.8|18837.8|18850.6|18838.6|18849.8|18837.8|6
1729614400000|2024-10-22 16:26:40|18847.3|18835.3|18846.4|18834.4|18847.7|18835.7|18844.8|18832.8|39
1729614410000|2024-10-22 16:26:50|18848.1|18836.1|18849.8|18837.8|18849.8|18837.8|18847.3|18835.3|16
1729614420000|2024-10-22 16:27:00|18848.1|18836.1|18846.4|18834.4|18848.1|18836.1|18846.4|18834.4|8
1729614430000|2024-10-22 16:27:10|18845.6|18833.6|18844.8|18832.8|18845.6|18833.6|18844.8|18832.8|7
1729614440000|2024-10-22 16:27:20|18843.9|18831.9|18842.7|18830.7|18843.9|18831.9|18842.7|18830.7|3
1729614450000|2024-10-22 16:27:30|18841.9|18829.9|18841.9|18829.9|18841.9|18829.9|18841.9|18829.9|6
1729614460000|2024-10-22 16:27:40|18841.1|18829.1|18841.9|18829.9|18841.9|18829.9|18840.6|18828.6|2
1729614470000|2024-10-22 16:27:50|18841.1|18829.1|18843.1|18831.1|18843.1|18831.1|18840.6|18828.6|14
1729614480000|2024-10-22 16:28:00|18843.9|18831.9|18840.6|18828.6|18845.2|18833.2|18840.6|18828.6|9
1729614500000|2024-10-22 16:28:20|18838.6|18826.6|18836.1|18824.1|18839|18827|18836.1|18824.1|35
1729614510000|2024-10-22 16:28:30|18836.5|18824.5|18839.8|18827.8|18839.8|18827.8|18836.5|18824.5|12
1729614520000|2024-10-22 16:28:40|18842.3|18830.3|18839.8|18827.8|18842.3|18830.3|18839.8|18827.8|14
1729614530000|2024-10-22 16:28:50|18840.3|18828.3|18843.1|18831.1|18843.9|18831.9|18840.3|18828.3|18
1729614540000|2024-10-22 16:29:00|18840.6|18828.6|18841.4|18829.4|18842.7|18830.7|18840.6|18828.6|21
1729614550000|2024-10-22 16:29:10|18841.9|18829.9|18841.9|18829.9|18841.9|18829.9|18841.9|18829.9|0
1729614560000|2024-10-22 16:29:20|18841.4|18829.4|18839|18827|18841.4|18829.4|18838.6|18826.6|16
1729614570000|2024-10-22 16:29:30|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|2
1729614580000|2024-10-22 16:29:40|18839|18827|18839|18827|18839|18827|18839|18827|15
1729614590000|2024-10-22 16:29:50|18841.1|18829.1|18840.3|18828.3|18841.1|18829.1|18840.3|18828.3|13
1729614600000|2024-10-22 16:30:00|18841.1|18829.1|18839|18827|18841.1|18829.1|18839|18827|3
1729614610000|2024-10-22 16:30:10|18838.6|18826.6|18838.1|18826.1|18838.6|18826.6|18838.1|18826.1|3
1729614620000|2024-10-22 16:30:20|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|9
1729614630000|2024-10-22 16:30:30|||||||||2
1729614640000|2024-10-22 16:30:40|18840.2|18828.2|18839.4|18827.4|18840.2|18828.2|18839.4|18827.4|6
1729614650000|2024-10-22 16:30:50|18838.1|18826.1|18838.6|18826.6|18839|18827|18838.1|18826.1|5
1729614660000|2024-10-22 16:31:00|18839|18827|18839|18827|18839.8|18827.8|18839|18827|2
1729614670000|2024-10-22 16:31:10|18837.3|18825.3|18836.5|18824.5|18837.3|18825.3|18836.1|18824.1|4
1729614690000|2024-10-22 16:31:30|18837.3|18825.3|18836.5|18824.5|18837.3|18825.3|18836.5|18824.5|0
1729614700000|2024-10-22 16:31:40|18837.3|18825.3|18835.3|18823.3|18837.3|18825.3|18835.3|18823.3|10
1729614710000|2024-10-22 16:31:50|18836.5|18824.5|18837.3|18825.3|18838.6|18826.6|18835.7|18823.7|2
1729614720000|2024-10-22 16:32:00|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|0
1729614730000|2024-10-22 16:32:10|18839|18827|18839|18827|18839|18827|18839|18827|0
1729614740000|2024-10-22 16:32:20|18837.8|18825.8|18837.8|18825.8|18838.2|18826.2|18837.8|18825.8|5
1729614750000|2024-10-22 16:32:30|18838.2|18826.2|18837.8|18825.8|18838.2|18826.2|18837.8|18825.8|5
1729614760000|2024-10-22 16:32:40|18838.2|18826.2|18837.8|18825.8|18839|18827|18837.8|18825.8|1
1729614770000|2024-10-22 16:32:50|18839|18827|18837.3|18825.3|18839|18827|18837.3|18825.3|6
1729614780000|2024-10-22 16:33:00|18838.1|18826.1|18837.8|18825.8|18839|18827|18837.8|18825.8|5
1729614790000|2024-10-22 16:33:10|18839|18827|18836.5|18824.5|18839|18827|18836.5|18824.5|4
1729614800000|2024-10-22 16:33:20|||||||||1
1729614810000|2024-10-22 16:33:30|18837|18825|18837|18825|18839|18827|18837|18825|8
1729614820000|2024-10-22 16:33:40|18835.3|18823.3|18834.5|18822.5|18835.3|18823.3|18834.5|18822.5|28
1729614830000|2024-10-22 16:33:50|18832|18820|18832|18820|18832|18820|18829.5|18817.5|4
1729614840000|2024-10-22 16:34:00|18832.8|18820.8|18834.5|18822.5|18834.5|18822.5|18832|18820|10
1729614850000|2024-10-22 16:34:10|18834.9|18822.9|18834.5|18822.5|18834.9|18822.9|18834.5|18822.5|2
1729614860000|2024-10-22 16:34:20|18834.9|18822.9|18834.5|18822.5|18834.9|18822.9|18834.5|18822.5|0
1729614870000|2024-10-22 16:34:30|18832.9|18820.9|18832.4|18820.4|18832.9|18820.9|18832.4|18820.4|6
1729614880000|2024-10-22 16:34:40|18832|18820|18832|18820|18832|18820|18832|18820|6
1729614890000|2024-10-22 16:34:50|18832.4|18820.4|18832|18820|18832.4|18820.4|18832|18820|0
1729614900000|2024-10-22 16:35:00|18832.4|18820.4|18834.5|18822.5|18836.1|18824.1|18832|18820|9
1729614920000|2024-10-22 16:35:20|18829.9|18817.9|18831.2|18819.2|18831.2|18819.2|18829.9|18817.9|22
1729614930000|2024-10-22 16:35:30|18832|18820|18829.9|18817.9|18832|18820|18829.9|18817.9|0
1729614940000|2024-10-22 16:35:40|18829.5|18817.5|18829.9|18817.9|18829.9|18817.9|18829.5|18817.5|0
1729614950000|2024-10-22 16:35:50|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|0
1729614970000|2024-10-22 16:36:10|||||||||3
1729614980000|2024-10-22 16:36:20|||||||||4
1729614990000|2024-10-22 16:36:30|18827|18815|18827|18815|18827|18815|18827|18815|7
1729615000000|2024-10-22 16:36:40|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|1
1729615010000|2024-10-22 16:36:50|||||||||7
1729615030000|2024-10-22 16:37:10|18824.5|18812.5|18824.9|18812.9|18824.9|18812.9|18824.5|18812.5|16
1729615040000|2024-10-22 16:37:20|18827|18815|18827|18815|18827|18815|18827|18815|4
1729615050000|2024-10-22 16:37:30|18825.4|18813.4|18827|18815|18827|18815|18825.4|18813.4|2
1729615060000|2024-10-22 16:37:40|18826.2|18814.2|18827|18815|18827|18815|18826.2|18814.2|1
1729615080000|2024-10-22 16:38:00|||||||||9
1729615090000|2024-10-22 16:38:10|||||||||1
1729615100000|2024-10-22 16:38:20|||||||||6
1729615110000|2024-10-22 16:38:30|||||||||3
1729615120000|2024-10-22 16:38:40|18825.4|18813.4|18826.6|18814.6|18826.6|18814.6|18825.4|18813.4|7
1729615130000|2024-10-22 16:38:50|18826.2|18814.2|18826.2|18814.2|18826.6|18814.6|18825.4|18813.4|6
1729615140000|2024-10-22 16:39:00|18827|18815|18825.4|18813.4|18827|18815|18825.4|18813.4|5
1729615150000|2024-10-22 16:39:10|18824.6|18812.6|18822.9|18810.9|18824.6|18812.6|18822.9|18810.9|5
1729615160000|2024-10-22 16:39:20|18823.3|18811.3|18822.9|18810.9|18823.3|18811.3|18822.9|18810.9|1
1729615170000|2024-10-22 16:39:30|18822.1|18810.1|18823.3|18811.3|18823.3|18811.3|18822.1|18810.1|3
1729615180000|2024-10-22 16:39:40|18825.4|18813.4|18825.4|18813.4|18825.4|18813.4|18825.4|18813.4|7
1729615190000|2024-10-22 16:39:50|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825|18813|17
1729615200000|2024-10-22 16:40:00|18826.6|18814.6|18826.3|18814.3|18826.6|18814.6|18825.8|18813.8|2
1729615210000|2024-10-22 16:40:10|18827.1|18815.1|18825|18813|18827.9|18815.9|18825|18813|15
1729615220000|2024-10-22 16:40:20|||||||||1
1729615230000|2024-10-22 16:40:30|18823|18811|18823|18811|18824.2|18812.2|18823|18811|7
1729615240000|2024-10-22 16:40:40|18824.2|18812.2|18822.2|18810.2|18824.2|18812.2|18822.2|18810.2|1
1729615270000|2024-10-22 16:41:10|||||||||5
1729615290000|2024-10-22 16:41:30|18821.3|18809.3|18821.3|18809.3|18821.3|18809.3|18821.3|18809.3|2
1729615300000|2024-10-22 16:41:40|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|0
1729615310000|2024-10-22 16:41:50|18821.3|18809.3|18821.3|18809.3|18821.3|18809.3|18820|18808|6
1729615320000|2024-10-22 16:42:00|18822.9|18810.9|18821.3|18809.3|18823.3|18811.3|18821.3|18809.3|1
1729615330000|2024-10-22 16:42:10|18822.9|18810.9|18822.9|18810.9|18823.3|18811.3|18821.3|18809.3|1
1729615340000|2024-10-22 16:42:20|18823.3|18811.3|18822.1|18810.1|18823.3|18811.3|18821.3|18809.3|1
1729615350000|2024-10-22 16:42:30|18822.5|18810.5|18821.3|18809.3|18822.5|18810.5|18821.3|18809.3|1
1729615360000|2024-10-22 16:42:40|18822.2|18810.2|18823.8|18811.8|18823.8|18811.8|18822.2|18810.2|3
1729615370000|2024-10-22 16:42:50|||||||||3
1729615380000|2024-10-22 16:43:00|18824.2|18812.2|18825|18813|18825|18813|18823.8|18811.8|7
1729615390000|2024-10-22 16:43:10|18825.8|18813.8|18826.3|18814.3|18826.3|18814.3|18825.8|18813.8|10
1729615400000|2024-10-22 16:43:20|18825.4|18813.4|18823.8|18811.8|18825.4|18813.4|18823.8|18811.8|1
1729615410000|2024-10-22 16:43:30|||||||||1
1729615420000|2024-10-22 16:43:40|18822.9|18810.9|18824.1|18812.1|18825.4|18813.4|18822.9|18810.9|8
1729615440000|2024-10-22 16:44:00|18824.9|18812.9|18826.6|18814.6|18826.6|18814.6|18824.9|18812.9|3
1729615450000|2024-10-22 16:44:10|18829.9|18817.9|18830.7|18818.7|18830.7|18818.7|18829.5|18817.5|8
1729615460000|2024-10-22 16:44:20|18829.9|18817.9|18830.7|18818.7|18830.7|18818.7|18829.5|18817.5|2
1729615470000|2024-10-22 16:44:30|18829.5|18817.5|18829.9|18817.9|18829.9|18817.9|18829.5|18817.5|2
1729615480000|2024-10-22 16:44:40|18829.5|18817.5|18828.7|18816.7|18829.9|18817.9|18828.7|18816.7|4
1729615500000|2024-10-22 16:45:00|18829.5|18817.5|18828.7|18816.7|18829.5|18817.5|18827.9|18815.9|2
1729615530000|2024-10-22 16:45:30|18825.7|18813.7|18825.7|18813.7|18825.7|18813.7|18825.7|18813.7|11
1729615540000|2024-10-22 16:45:40|18826.2|18814.2|18826.2|18814.2|18826.2|18814.2|18825.7|18813.7|0
1729615550000|2024-10-22 16:45:50|18827|18815|18828.7|18816.7|18828.7|18816.7|18827|18815|2
1729615560000|2024-10-22 16:46:00|18829.5|18817.5|18829.9|18817.9|18829.9|18817.9|18829.5|18817.5|0
1729615570000|2024-10-22 16:46:10|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|0
1729615580000|2024-10-22 16:46:20|||||||||8
1729615590000|2024-10-22 16:46:30|||||||||2
1729615600000|2024-10-22 16:46:40|18829.9|18817.9|18829.9|18817.9|18829.9|18817.9|18829.9|18817.9|12
1729615610000|2024-10-22 16:46:50|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|4
1729615620000|2024-10-22 16:47:00|18829.9|18817.9|18829|18817|18829.9|18817.9|18829|18817|8
1729615630000|2024-10-22 16:47:10|18827.4|18815.4|18827.4|18815.4|18828.2|18816.2|18827|18815|8
1729615640000|2024-10-22 16:47:20|18827|18815|18827.4|18815.4|18827.4|18815.4|18827|18815|0
1729615650000|2024-10-22 16:47:30|18828.2|18816.2|18827.4|18815.4|18828.2|18816.2|18827.4|18815.4|2
1729615680000|2024-10-22 16:48:00|18828.2|18816.2|18828.7|18816.7|18829.5|18817.5|18828.2|18816.2|4
1729615690000|2024-10-22 16:48:10|18827.4|18815.4|18828.2|18816.2|18828.2|18816.2|18827.4|18815.4|0
1729615700000|2024-10-22 16:48:20|18827.4|18815.4|18828.2|18816.2|18828.2|18816.2|18827.4|18815.4|1
1729615710000|2024-10-22 16:48:30|18827.8|18815.8|18828.2|18816.2|18828.2|18816.2|18827.8|18815.8|3
1729615720000|2024-10-22 16:48:40|18827.8|18815.8|18827|18815|18827.8|18815.8|18827|18815|0
1729615730000|2024-10-22 16:48:50|18827.8|18815.8|18827|18815|18827.8|18815.8|18827|18815|2
1729615740000|2024-10-22 16:49:00|18828.6|18816.6|18829.5|18817.5|18830.3|18818.3|18828.6|18816.6|20
1729615750000|2024-10-22 16:49:10|18830.3|18818.3|18831.1|18819.1|18831.1|18819.1|18829.5|18817.5|3
1729615760000|2024-10-22 16:49:20|18830.3|18818.3|18831.1|18819.1|18831.1|18819.1|18830.3|18818.3|4
1729615770000|2024-10-22 16:49:30|18830.7|18818.7|18829.5|18817.5|18830.7|18818.7|18829.5|18817.5|11
1729615780000|2024-10-22 16:49:40|||||||||1
1729615800000|2024-10-22 16:50:00|||||||||1
1729615830000|2024-10-22 16:50:30|18828.6|18816.6|18828.6|18816.6|18829|18817|18828.6|18816.6|4
1729615850000|2024-10-22 16:50:50|18828.2|18816.2|18827|18815|18828.2|18816.2|18827|18815|6
1729615860000|2024-10-22 16:51:00|18827.8|18815.8|18828.2|18816.2|18828.2|18816.2|18827.8|18815.8|3
1729615870000|2024-10-22 16:51:10|18827.8|18815.8|18827.8|18815.8|18827.8|18815.8|18827.8|18815.8|1
1729615880000|2024-10-22 16:51:20|18828.6|18816.6|18827|18815|18828.6|18816.6|18827|18815|2
1729615890000|2024-10-22 16:51:30|||||||||9
1729615900000|2024-10-22 16:51:40|18827.4|18815.4|18827.4|18815.4|18827.4|18815.4|18827.4|18815.4|0
1729615910000|2024-10-22 16:51:50|18827|18815|18827|18815|18827|18815|18827|18815|0
1729615920000|2024-10-22 16:52:00|||||||||3
1729615930000|2024-10-22 16:52:10|||||||||1
1729615940000|2024-10-22 16:52:20|18829.5|18817.5|18828.7|18816.7|18829.5|18817.5|18828.7|18816.7|4
1729615950000|2024-10-22 16:52:30|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|18827.4|18815.4|5
1729615960000|2024-10-22 16:52:40|18827.8|18815.8|18829.5|18817.5|18829.5|18817.5|18827.8|18815.8|3
1729615970000|2024-10-22 16:52:50|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|5
1729615980000|2024-10-22 16:53:00|18829|18817|18829|18817|18829.5|18817.5|18828.2|18816.2|0
1729615990000|2024-10-22 16:53:10|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829|18817|0
1729616040000|2024-10-22 16:54:00|18829|18817|18827.8|18815.8|18829|18817|18827.4|18815.4|2
1729616050000|2024-10-22 16:54:10|18828.6|18816.6|18829|18817|18829|18817|18828.6|18816.6|0
1729616060000|2024-10-22 16:54:20|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|1
1729616070000|2024-10-22 16:54:30|18828.2|18816.2|18828.2|18816.2|18828.7|18816.7|18828.2|18816.2|7
1729616080000|2024-10-22 16:54:40|||||||||1
1729616090000|2024-10-22 16:54:50|18827.4|18815.4|18827|18815|18828.2|18816.2|18827|18815|0
1729616110000|2024-10-22 16:55:10|18826.1|18814.1|18822.8|18810.8|18826.1|18814.1|18822|18810|7
1729616130000|2024-10-22 16:55:30|18822|18810|18823.2|18811.2|18823.2|18811.2|18822|18810|1
1729616140000|2024-10-22 16:55:40|18824.5|18812.5|18823.2|18811.2|18824.5|18812.5|18823.2|18811.2|0
1729616160000|2024-10-22 16:56:00|18824|18812|18824.5|18812.5|18824.5|18812.5|18824|18812|0
1729616180000|2024-10-22 16:56:20|||||||||1
1729616190000|2024-10-22 16:56:30|||||||||2
1729616210000|2024-10-22 16:56:50|18822|18810|18821.2|18809.2|18822|18810|18821.2|18809.2|7
1729616220000|2024-10-22 16:57:00|18822|18810|18822|18810|18822.4|18810.4|18821.2|18809.2|1
1729616230000|2024-10-22 16:57:10|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|0
1729616240000|2024-10-22 16:57:20|18821.6|18809.6|18821.6|18809.6|18821.6|18809.6|18821.2|18809.2|1
1729616250000|2024-10-22 16:57:30|18821.2|18809.2|18822.4|18810.4|18822.4|18810.4|18821.2|18809.2|1
1729616260000|2024-10-22 16:57:40|18822|18810|18822.4|18810.4|18822.4|18810.4|18822|18810|0
1729616270000|2024-10-22 16:57:50|18822|18810|18822|18810|18822|18810|18821.2|18809.2|0
1729616280000|2024-10-22 16:58:00|18822.4|18810.4|18822|18810|18822.4|18810.4|18822|18810|0
1729616290000|2024-10-22 16:58:10|18822.4|18810.4|18822.4|18810.4|18822.4|18810.4|18822.4|18810.4|0
1729616300000|2024-10-22 16:58:20|18820.7|18808.7|18820.7|18808.7|18821.2|18809.2|18820.7|18808.7|2
1729616310000|2024-10-22 16:58:30|18821.2|18809.2|18819.9|18807.9|18822|18810|18819.9|18807.9|1
1729616320000|2024-10-22 16:58:40|18819.1|18807.1|18819.6|18807.6|18820.4|18808.4|18819.1|18807.1|22
1729616330000|2024-10-22 16:58:50|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|1
1729616360000|2024-10-22 16:59:20|18822.1|18810.1|18820.8|18808.8|18822.1|18810.1|18820.8|18808.8|7
1729616370000|2024-10-22 16:59:30|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|12
1729616390000|2024-10-22 16:59:50|||||||||2
1729616400000|2024-10-22 17:00:00|18823.3|18811.3|18825.4|18813.4|18826.2|18814.2|18823.3|18811.3|14
1729616420000|2024-10-22 17:00:20|18826.2|18814.2|18829.5|18817.5|18829.5|18817.5|18826.2|18814.2|5
1729616430000|2024-10-22 17:00:30|||||||||3
1729616440000|2024-10-22 17:00:40|||||||||7
1729616450000|2024-10-22 17:00:50|18830.3|18818.3|18832|18820|18832|18820|18830.3|18818.3|18
1729616460000|2024-10-22 17:01:00|||||||||11
1729616480000|2024-10-22 17:01:20|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|0
1729616490000|2024-10-22 17:01:30|18829.5|18817.5|18829.9|18817.9|18830.7|18818.7|18829.5|18817.5|14
1729616500000|2024-10-22 17:01:40|18832|18820|18832|18820|18832|18820|18832|18820|2
1729616540000|2024-10-22 17:02:20|||||||||5
1729616550000|2024-10-22 17:02:30|||||||||2
1729616560000|2024-10-22 17:02:40|18829.9|18817.9|18831.2|18819.2|18831.2|18819.2|18829.9|18817.9|8
1729616570000|2024-10-22 17:02:50|18830.4|18818.4|18832|18820|18832|18820|18830.4|18818.4|1
1729616590000|2024-10-22 17:03:10|||||||||5
1729616610000|2024-10-22 17:03:30|||||||||1
1729616660000|2024-10-22 17:04:20|||||||||12
1729616670000|2024-10-22 17:04:30|||||||||1
1729616680000|2024-10-22 17:04:40|||||||||1
1729616690000|2024-10-22 17:04:50|18836.1|18824.1|18836.1|18824.1|18836.1|18824.1|18836.1|18824.1|25
1729616700000|2024-10-22 17:05:00|||||||||2
1729616710000|2024-10-22 17:05:10|18834.5|18822.5|18832|18820|18834.5|18822.5|18832|18820|10
1729616720000|2024-10-22 17:05:20|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|2
1729616730000|2024-10-22 17:05:30|18831.6|18819.6|18831.1|18819.1|18831.6|18819.6|18830.3|18818.3|6
1729616740000|2024-10-22 17:05:40|18830.3|18818.3|18829.1|18817.1|18831.1|18819.1|18828.6|18816.6|7
1729616750000|2024-10-22 17:05:50|18829.9|18817.9|18829.5|18817.5|18829.9|18817.9|18828.6|18816.6|2
1729616760000|2024-10-22 17:06:00|18830.3|18818.3|18828.6|18816.6|18830.3|18818.3|18828.6|18816.6|2
1729616770000|2024-10-22 17:06:10|18829.1|18817.1|18828.6|18816.6|18829.1|18817.1|18828.6|18816.6|0
1729616780000|2024-10-22 17:06:20|18829.4|18817.4|18829.1|18817.1|18829.4|18817.4|18829.1|18817.1|6
1729616790000|2024-10-22 17:06:30|18828.6|18816.6|18828.6|18816.6|18829.1|18817.1|18828.6|18816.6|1
1729616800000|2024-10-22 17:06:40|18829.9|18817.9|18829.9|18817.9|18829.9|18817.9|18829.9|18817.9|4
1729616810000|2024-10-22 17:06:50|18831.1|18819.1|18829.9|18817.9|18831.1|18819.1|18829.9|18817.9|1
1729616820000|2024-10-22 17:07:00|18830.3|18818.3|18829.9|18817.9|18830.3|18818.3|18829.1|18817.1|1
1729616830000|2024-10-22 17:07:10|18832.4|18820.4|18830.8|18818.8|18832.4|18820.4|18830.3|18818.3|11
1729616840000|2024-10-22 17:07:20|18829.5|18817.5|18829.9|18817.9|18829.9|18817.9|18829.5|18817.5|0
1729616850000|2024-10-22 17:07:30|18829.5|18817.5|18830.8|18818.8|18830.8|18818.8|18829.5|18817.5|6
1729616860000|2024-10-22 17:07:40|18832|18820|18832|18820|18832|18820|18831.2|18819.2|2
1729616870000|2024-10-22 17:07:50|18830.8|18818.8|18832|18820|18832|18820|18830.8|18818.8|0
1729616900000|2024-10-22 17:08:20|18832.8|18820.8|18832.8|18820.8|18833.6|18821.6|18832.8|18820.8|9
1729616910000|2024-10-22 17:08:30|18832|18820|18832|18820|18832|18820|18832|18820|1
1729616930000|2024-10-22 17:08:50|18834.5|18822.5|18833.3|18821.3|18834.5|18822.5|18833.3|18821.3|10
1729616940000|2024-10-22 17:09:00|18832.4|18820.4|18833.3|18821.3|18833.3|18821.3|18832.4|18820.4|0
1729616950000|2024-10-22 17:09:10|18832.4|18820.4|18833.3|18821.3|18833.3|18821.3|18832|18820|0
1729616960000|2024-10-22 17:09:20|18834.1|18822.1|18832|18820|18834.1|18822.1|18832|18820|1
1729616970000|2024-10-22 17:09:30|18832.4|18820.4|18830.4|18818.4|18832.4|18820.4|18829.9|18817.9|3
1729616980000|2024-10-22 17:09:40|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|0
1729616990000|2024-10-22 17:09:50|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|4
1729617010000|2024-10-22 17:10:10|18832.1|18820.1|18837|18825|18837|18825|18832.1|18820.1|6
1729617020000|2024-10-22 17:10:20|18834.9|18822.9|18834.9|18822.9|18835.8|18823.8|18834.9|18822.9|13
1729617030000|2024-10-22 17:10:30|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|0
1729617040000|2024-10-22 17:10:40|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|1
1729617060000|2024-10-22 17:11:00|18833.7|18821.7|18833.7|18821.7|18833.7|18821.7|18832.9|18820.9|3
1729617080000|2024-10-22 17:11:20|||||||||2
1729617090000|2024-10-22 17:11:30|||||||||1
1729617120000|2024-10-22 17:12:00|18834.5|18822.5|18834.1|18822.1|18835|18823|18834.1|18822.1|3
1729617130000|2024-10-22 17:12:10|18835.4|18823.4|18835.4|18823.4|18836.2|18824.2|18835|18823|2
1729617140000|2024-10-22 17:12:20|18832.9|18820.9|18835.4|18823.4|18835.4|18823.4|18832.9|18820.9|5
1729617150000|2024-10-22 17:12:30|||||||||1
1729617160000|2024-10-22 17:12:40|18836.2|18824.2|18835|18823|18836.2|18824.2|18835|18823|4
1729617170000|2024-10-22 17:12:50|18835.4|18823.4|18837|18825|18837|18825|18835.4|18823.4|0
1729617180000|2024-10-22 17:13:00|18837.5|18825.5|18840|18828|18840|18828|18837.5|18825.5|24
1729617190000|2024-10-22 17:13:10|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|18838.7|18826.7|4
1729617200000|2024-10-22 17:13:20|||||||||2
1729617210000|2024-10-22 17:13:30|18838.7|18826.7|18838.7|18826.7|18838.7|18826.7|18838.7|18826.7|3
1729617220000|2024-10-22 17:13:40|18839.5|18827.5|18840|18828|18840|18828|18839.5|18827.5|5
1729617250000|2024-10-22 17:14:10|18839.5|18827.5|18840|18828|18840.8|18828.8|18839.5|18827.5|4
1729617260000|2024-10-22 17:14:20|18840.8|18828.8|18839.5|18827.5|18840.8|18828.8|18839.5|18827.5|6
1729617270000|2024-10-22 17:14:30|18840|18828|18840|18828|18840|18828|18838.7|18826.7|5
1729617280000|2024-10-22 17:14:40|18839.5|18827.5|18840|18828|18840|18828|18838.7|18826.7|3
1729617290000|2024-10-22 17:14:50|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|0
1729617300000|2024-10-22 17:15:00|18840|18828|18842|18830|18842|18830|18840|18828|2
1729617310000|2024-10-22 17:15:10|18839.5|18827.5|18839.5|18827.5|18840.8|18828.8|18839.5|18827.5|14
1729617320000|2024-10-22 17:15:20|18840|18828|18839.5|18827.5|18840|18828|18838.7|18826.7|2
1729617330000|2024-10-22 17:15:30|||||||||1
1729617360000|2024-10-22 17:16:00|18838.3|18826.3|18839.5|18827.5|18839.5|18827.5|18838.3|18826.3|11
1729617370000|2024-10-22 17:16:10|||||||||4
1729617380000|2024-10-22 17:16:20|18838.7|18826.7|18839.5|18827.5|18839.5|18827.5|18838.7|18826.7|3
1729617390000|2024-10-22 17:16:30|||||||||1
1729617400000|2024-10-22 17:16:40|||||||||1
1729617410000|2024-10-22 17:16:50|||||||||1
1729617420000|2024-10-22 17:17:00|18838.3|18826.3|18838.7|18826.7|18838.7|18826.7|18838.3|18826.3|18
1729617430000|2024-10-22 17:17:10|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|1
1729617440000|2024-10-22 17:17:20|||||||||1
1729617450000|2024-10-22 17:17:30|||||||||1
1729617490000|2024-10-22 17:18:10|18840.8|18828.8|18840|18828|18840.8|18828.8|18840|18828|7
1729617500000|2024-10-22 17:18:20|18839.5|18827.5|18840|18828|18840|18828|18839.5|18827.5|4
1729617510000|2024-10-22 17:18:30|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|18839.5|18827.5|0
1729617550000|2024-10-22 17:19:10|||||||||1
1729617560000|2024-10-22 17:19:20|||||||||1
1729617570000|2024-10-22 17:19:30|||||||||1
1729617580000|2024-10-22 17:19:40|18840.3|18828.3|18841.2|18829.2|18842|18830|18840.3|18828.3|5
1729617590000|2024-10-22 17:19:50|18842.9|18830.9|18842.5|18830.5|18842.9|18830.9|18841.2|18829.2|14
1729617600000|2024-10-22 17:20:00|18842|18830|18841.7|18829.7|18842.5|18830.5|18840.4|18828.4|11
1729617610000|2024-10-22 17:20:10|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|0
1729617630000|2024-10-22 17:20:30|18840.4|18828.4|18840.4|18828.4|18840.4|18828.4|18840.4|18828.4|1
1729617640000|2024-10-22 17:20:40|18840|18828|18836.7|18824.7|18840.4|18828.4|18836.7|18824.7|9
1729617650000|2024-10-22 17:20:50|18837.1|18825.1|18838.3|18826.3|18838.3|18826.3|18836.7|18824.7|7
1729617660000|2024-10-22 17:21:00|18839.1|18819.1|18838.3|18826.3|18839.1|18826.3|18831.7|18819.1|26
1729617670000|2024-10-22 17:21:10|18839.2|18827.2|18847.9|18835.9|18847.9|18835.9|18838.3|18826.3|21
1729617680000|2024-10-22 17:21:20|18849.5|18837.5|18841.7|18829.7|18850.4|18838.4|18841.2|18829.2|48
1729617690000|2024-10-22 17:21:30|18841.2|18829.2|18841.7|18829.7|18841.7|18829.7|18841.2|18829.2|7
1729617710000|2024-10-22 17:21:50|18842.5|18830.5|18842.5|18830.5|18842.5|18830.5|18842.5|18830.5|0
1729617720000|2024-10-22 17:22:00|18842|18830|18842.9|18830.9|18842.9|18830.9|18842|18830|0
1729617730000|2024-10-22 17:22:10|18842.5|18830.5|18842.5|18830.5|18842.5|18830.5|18842.5|18830.5|1
1729617740000|2024-10-22 17:22:20|18840.4|18828.4|18840.4|18828.4|18840.4|18828.4|18840.4|18828.4|8
1729617750000|2024-10-22 17:22:30|18840.8|18828.8|18840.8|18828.8|18840.8|18828.8|18840.8|18828.8|3
1729617760000|2024-10-22 17:22:40|18842.1|18830.1|18844.2|18832.2|18844.2|18832.2|18842.1|18830.1|8
1729617780000|2024-10-22 17:23:00|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|0
1729617790000|2024-10-22 17:23:10|18843.8|18831.8|18843.3|18831.3|18843.8|18831.8|18843.3|18831.3|3
1729617810000|2024-10-22 17:23:30|18842.9|18830.9|18842.9|18830.9|18842.9|18830.9|18842.1|18830.1|2
1729617820000|2024-10-22 17:23:40|18844.2|18832.2|18845.4|18833.4|18845.4|18833.4|18844.2|18832.2|5
1729617830000|2024-10-22 17:23:50|||||||||3
1729617850000|2024-10-22 17:24:10|18848.3|18836.3|18847.9|18835.9|18848.7|18836.7|18847.5|18835.5|5
1729617860000|2024-10-22 17:24:20|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|1
1729617880000|2024-10-22 17:24:40|||||||||1
1729617890000|2024-10-22 17:24:50|18847.9|18835.9|18847.9|18835.9|18847.9|18835.9|18847.9|18835.9|6
1729617900000|2024-10-22 17:25:00|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|18847.9|18835.9|2
1729617910000|2024-10-22 17:25:10|18850.4|18838.4|18850|18838|18850.4|18838.4|18850|18838|8
1729617920000|2024-10-22 17:25:20|18849.2|18837.2|18850.4|18838.4|18850.4|18838.4|18848.7|18836.7|33
1729617930000|2024-10-22 17:25:30|18850|18838|18850|18838|18850|18838|18850|18838|7
1729617940000|2024-10-22 17:25:40|18849.5|18837.5|18850|18838|18850|18838|18849.5|18837.5|2
1729617950000|2024-10-22 17:25:50|18850.4|18838.4|18850.4|18838.4|18852|18840|18850.4|18838.4|9
1729617980000|2024-10-22 17:26:20|18851.2|18839.2|18852.5|18840.5|18852.5|18840.5|18851.2|18839.2|31
1729617990000|2024-10-22 17:26:30|18851.2|18839.2|18852.5|18840.5|18852.5|18840.5|18851.2|18839.2|4
1729618000000|2024-10-22 17:26:40|18852|18840|18851.2|18839.2|18852.5|18840.5|18850|18838|7
1729618010000|2024-10-22 17:26:50|18850.8|18838.8|18850.8|18838.8|18851.2|18839.2|18850|18838|1
1729618030000|2024-10-22 17:27:10|18851.6|18839.6|18850.8|18838.8|18852|18840|18849.5|18837.5|4
1729618040000|2024-10-22 17:27:20|18849.5|18837.5|18847|18835|18849.5|18837.5|18846.2|18834.2|26
1729618050000|2024-10-22 17:27:30|18847.5|18835.5|18849.1|18837.1|18849.1|18837.1|18845|18833|33
1729618060000|2024-10-22 17:27:40|18848.6|18836.6|18849.1|18837.1|18849.9|18837.9|18848.6|18836.6|7
1729618070000|2024-10-22 17:27:50|18848.6|18836.6|18849.1|18837.1|18849.1|18837.1|18848.6|18836.6|0
1729618090000|2024-10-22 17:28:10|||||||||1
1729618100000|2024-10-22 17:28:20|18848.6|18836.6|18848.6|18836.6|18849.1|18837.1|18848.6|18836.6|1
1729618110000|2024-10-22 17:28:30|18847|18835|18846.6|18834.6|18847|18835|18846.6|18834.6|5
1729618120000|2024-10-22 17:28:40|18842.4|18830.4|18844.1|18832.1|18844.1|18832.1|18842.4|18830.4|15
1729618130000|2024-10-22 17:28:50|18844.9|18832.9|18844.9|18832.9|18844.9|18832.9|18843.6|18831.6|5
1729618140000|2024-10-22 17:29:00|18846.1|18834.1|18844.9|18832.9|18846.1|18834.1|18844.9|18832.9|0
1729618150000|2024-10-22 17:29:10|18845.7|18833.7|18846.1|18834.1|18846.1|18834.1|18845.7|18833.7|0
1729618160000|2024-10-22 17:29:20|18844.9|18832.9|18846.1|18834.1|18846.1|18834.1|18844.9|18832.9|3
1729618170000|2024-10-22 17:29:30|||||||||1
1729618180000|2024-10-22 17:29:40|18846.9|18834.9|18848.6|18836.6|18848.6|18836.6|18846.1|18834.1|15
1729618190000|2024-10-22 17:29:50|18847.4|18835.4|18846.6|18834.6|18848.6|18836.6|18846.6|18834.6|2
1729618200000|2024-10-22 17:30:00|18846.1|18834.1|18846.6|18834.6|18846.6|18834.6|18846.1|18834.1|6
1729618210000|2024-10-22 17:30:10|18847.4|18835.4|18848.6|18836.6|18848.6|18836.6|18846.1|18834.1|10
1729618220000|2024-10-22 17:30:20|||||||||1
1729618230000|2024-10-22 17:30:30|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|12
1729618250000|2024-10-22 17:30:50|18849.1|18837.1|18850.3|18838.3|18851.6|18839.6|18849.1|18837.1|13
1729618260000|2024-10-22 17:31:00|18849.9|18837.9|18848.3|18836.3|18849.9|18837.9|18848.3|18836.3|4
1729618270000|2024-10-22 17:31:10|18849.5|18837.5|18849.9|18837.9|18849.9|18837.9|18849.5|18837.5|12
1729618280000|2024-10-22 17:31:20|18850.7|18838.7|18849.1|18837.1|18850.7|18838.7|18849.1|18837.1|1
1729618290000|2024-10-22 17:31:30|18849.9|18837.9|18849.9|18837.9|18850.3|18838.3|18849.9|18837.9|9
1729618310000|2024-10-22 17:31:50|||||||||5
1729618320000|2024-10-22 17:32:00|18849.1|18837.1|18849.5|18837.5|18849.5|18837.5|18849.1|18837.1|3
1729618340000|2024-10-22 17:32:20|||||||||1
1729618350000|2024-10-22 17:32:30|18850.3|18838.3|18850.3|18838.3|18850.3|18838.3|18850.3|18838.3|4
1729618360000|2024-10-22 17:32:40|18851.1|18839.1|18850.3|18838.3|18851.1|18839.1|18850.3|18838.3|5
1729618370000|2024-10-22 17:32:50|18849.9|18837.9|18850.3|18838.3|18850.3|18838.3|18849.9|18837.9|1
1729618380000|2024-10-22 17:33:00|||||||||3
1729618400000|2024-10-22 17:33:20|18851.1|18839.1|18849.5|18837.5|18851.1|18839.1|18849.5|18837.5|2
1729618420000|2024-10-22 17:33:40|||||||||6
1729618430000|2024-10-22 17:33:50|18850.3|18838.3|18851.6|18839.6|18851.6|18839.6|18850.3|18838.3|25
1729618440000|2024-10-22 17:34:00|||||||||3
1729618450000|2024-10-22 17:34:10|||||||||11
1729618460000|2024-10-22 17:34:20|18856.1|18844.1|18858.6|18846.6|18858.6|18846.6|18856.1|18844.1|58
1729618470000|2024-10-22 17:34:30|18858.2|18846.2|18857.4|18845.4|18858.2|18846.2|18856.9|18844.9|15
1729618480000|2024-10-22 17:34:40|18856.6|18844.6|18856.1|18844.1|18856.6|18844.6|18856.1|18844.1|1
1729618490000|2024-10-22 17:34:50|18854.1|18842.1|18854.9|18842.9|18854.9|18842.9|18854.1|18842.1|6
1729618500000|2024-10-22 17:35:00|18854.1|18842.1|18856.1|18844.1|18856.1|18844.1|18854.1|18842.1|10
1729618510000|2024-10-22 17:35:10|18858.2|18846.2|18858.6|18846.6|18858.6|18846.6|18858.2|18846.2|16
1729618520000|2024-10-22 17:35:20|18860.2|18848.2|18860.2|18848.2|18860.2|18848.2|18860.2|18848.2|5
1729618530000|2024-10-22 17:35:30|||||||||4
1729618540000|2024-10-22 17:35:40|18859.4|18847.4|18858.6|18846.6|18859.4|18847.4|18858.6|18846.6|13
1729618550000|2024-10-22 17:35:50|18856.1|18844.1|18856.6|18844.6|18856.6|18844.6|18856.1|18844.1|5
1729618560000|2024-10-22 17:36:00|18856.1|18844.1|18855.3|18843.3|18856.1|18844.1|18854.5|18842.5|6
1729618570000|2024-10-22 17:36:10|18854.9|18842.9|18855.3|18843.3|18855.3|18843.3|18854.9|18842.9|1
1729618580000|2024-10-22 17:36:20|18856.1|18844.1|18855.3|18843.3|18856.1|18844.1|18854.9|18842.9|2
1729618590000|2024-10-22 17:36:30|18853.3|18841.3|18854.1|18842.1|18854.1|18842.1|18853.3|18841.3|15
1729618600000|2024-10-22 17:36:40|18853.6|18841.6|18856.1|18844.1|18856.1|18844.1|18853.6|18841.6|2
1729618610000|2024-10-22 17:36:50|18854.9|18842.9|18854.1|18842.1|18854.9|18842.9|18854.1|18842.1|3
1729618620000|2024-10-22 17:37:00|18853.3|18841.3|18853.6|18841.6|18853.6|18841.6|18853.3|18841.3|4
1729618630000|2024-10-22 17:37:10|18854.1|18842.1|18854.1|18842.1|18854.1|18842.1|18854.1|18842.1|0
1729618640000|2024-10-22 17:37:20|18854.9|18842.9|18854.1|18842.1|18855.7|18843.7|18854.1|18842.1|3
1729618650000|2024-10-22 17:37:30|18854.5|18842.5|18855.3|18843.3|18855.3|18843.3|18854.5|18842.5|5
1729618660000|2024-10-22 17:37:40|18856.1|18844.1|18854.5|18842.5|18856.6|18844.6|18854.5|18842.5|3
1729618670000|2024-10-22 17:37:50|18855|18843|18855|18843|18855|18843|18855|18843|0
1729618680000|2024-10-22 17:38:00|18854.5|18842.5|18854.5|18842.5|18855|18843|18854.5|18842.5|6
1729618690000|2024-10-22 17:38:10|18855|18843|18855|18843|18855|18843|18855|18843|3
1729618700000|2024-10-22 17:38:20|18854.5|18842.5|18855|18843|18855|18843|18854.5|18842.5|2
1729618710000|2024-10-22 17:38:30|18854.5|18842.5|18852.9|18840.9|18855|18843|18852.9|18840.9|7
1729618730000|2024-10-22 17:38:50|18851.7|18839.7|18850.4|18838.4|18851.7|18839.7|18850.4|18838.4|10
1729618740000|2024-10-22 17:39:00|||||||||2
1729618750000|2024-10-22 17:39:10|18851.2|18839.2|18850.4|18838.4|18851.2|18839.2|18850.4|18838.4|5
1729618760000|2024-10-22 17:39:20|18851.2|18839.2|18850.4|18838.4|18851.2|18839.2|18850.4|18838.4|1
1729618770000|2024-10-22 17:39:30|||||||||2
1729618780000|2024-10-22 17:39:40|18851.2|18839.2|18850.4|18838.4|18851.2|18839.2|18850.4|18838.4|15
1729618790000|2024-10-22 17:39:50|||||||||1
1729618800000|2024-10-22 17:40:00|18850.9|18838.9|18850.4|18838.4|18852.5|18840.5|18850.4|18838.4|7
1729618810000|2024-10-22 17:40:10|||||||||1
1729618820000|2024-10-22 17:40:20|18850|18838|18850|18838|18850|18838|18850|18838|2
1729618830000|2024-10-22 17:40:30|18852.5|18840.5|18852.5|18840.5|18852.5|18840.5|18851.2|18839.2|3
1729618840000|2024-10-22 17:40:40|18852|18840|18852|18840|18852|18840|18852|18840|0
1729618850000|2024-10-22 17:40:50|18852.5|18840.5|18852.5|18840.5|18852.5|18840.5|18852|18840|0
1729618860000|2024-10-22 17:41:00|18850.9|18838.9|18850.4|18838.4|18851.2|18839.2|18850.4|18838.4|3
1729618880000|2024-10-22 17:41:20|||||||||1
1729618890000|2024-10-22 17:41:30|||||||||2
1729618900000|2024-10-22 17:41:40|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|1
1729618910000|2024-10-22 17:41:50|18850.4|18838.4|18850.4|18838.4|18851.7|18839.7|18849.6|18837.6|8
1729618920000|2024-10-22 17:42:00|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|2
1729618930000|2024-10-22 17:42:10|18850.4|18838.4|18850.4|18838.4|18850.4|18838.4|18850.4|18838.4|1
1729618940000|2024-10-22 17:42:20|18848.8|18836.8|18847.1|18835.1|18848.8|18836.8|18847.1|18835.1|10
1729618950000|2024-10-22 17:42:30|18846.3|18834.3|18846.3|18834.3|18847.1|18835.1|18846.3|18834.3|6
1729618960000|2024-10-22 17:42:40|18847.6|18835.6|18847.6|18835.6|18847.6|18835.6|18846.3|18834.3|1
1729618970000|2024-10-22 17:42:50|18847.1|18835.1|18846.3|18834.3|18848.4|18836.4|18846.3|18834.3|4
1729618980000|2024-10-22 17:43:00|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|18845.4|18833.4|3
1729618990000|2024-10-22 17:43:10|18846.7|18834.7|18850.4|18838.4|18850.4|18838.4|18845.9|18833.9|7
1729619000000|2024-10-22 17:43:20|18847.9|18835.9|18848.4|18836.4|18848.4|18836.4|18847.9|18835.9|14
1729619010000|2024-10-22 17:43:30|18847.9|18835.9|18848.4|18836.4|18848.4|18836.4|18847.9|18835.9|1
1729619020000|2024-10-22 17:43:40|||||||||4
1729619030000|2024-10-22 17:43:50|18849.2|18837.2|18852.9|18840.9|18852.9|18840.9|18849.2|18837.2|5
1729619040000|2024-10-22 17:44:00|18851.7|18839.7|18850.4|18838.4|18852.9|18840.9|18850.4|18838.4|13
1729619050000|2024-10-22 17:44:10|18851.2|18839.2|18851.2|18839.2|18851.2|18839.2|18850.4|18838.4|3
1729619060000|2024-10-22 17:44:20|18851.7|18839.7|18850.4|18838.4|18852.5|18840.5|18850.4|18838.4|2
1729619070000|2024-10-22 17:44:30|18851.2|18839.2|18850.4|18838.4|18851.2|18839.2|18850.4|18838.4|2
1729619080000|2024-10-22 17:44:40|||||||||9
1729619090000|2024-10-22 17:44:50|||||||||1
1729619100000|2024-10-22 17:45:00|||||||||6
1729619110000|2024-10-22 17:45:10|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|18851.7|18839.7|12
1729619120000|2024-10-22 17:45:20|18851.7|18839.7|18849.6|18837.6|18852.5|18840.5|18848.8|18836.8|9
1729619130000|2024-10-22 17:45:30|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|1
1729619140000|2024-10-22 17:45:40|18849.6|18837.6|18848.8|18836.8|18849.6|18837.6|18848.8|18836.8|0
1729619150000|2024-10-22 17:45:50|18849.6|18837.6|18848.8|18836.8|18850.4|18838.4|18848.8|18836.8|11
1729619160000|2024-10-22 17:46:00|18848|18836|18848.8|18836.8|18848.8|18836.8|18848|18836|11
1729619170000|2024-10-22 17:46:10|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|0
1729619180000|2024-10-22 17:46:20|18850.4|18838.4|18851.3|18839.3|18851.3|18839.3|18848.8|18836.8|2
1729619190000|2024-10-22 17:46:30|18850.5|18838.5|18850.1|18838.1|18851.3|18839.3|18849.3|18837.3|3
1729619210000|2024-10-22 17:46:50|18850.5|18838.5|18850.5|18838.5|18850.5|18838.5|18850.5|18838.5|0
1729619220000|2024-10-22 17:47:00|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|1
1729619230000|2024-10-22 17:47:10|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|18849.3|18837.3|8
1729619240000|2024-10-22 17:47:20|18850.1|18838.1|18851.3|18839.3|18851.3|18839.3|18850.1|18838.1|2
1729619270000|2024-10-22 17:47:50|18850.9|18838.9|18851.3|18839.3|18851.3|18839.3|18850.9|18838.9|3
1729619280000|2024-10-22 17:48:00|18850.1|18838.1|18850.1|18838.1|18850.1|18838.1|18850.1|18838.1|3
1729619300000|2024-10-22 17:48:20|18850.9|18838.9|18851.3|18839.3|18851.3|18839.3|18850.9|18838.9|3
1729619310000|2024-10-22 17:48:30|||||||||1
1729619320000|2024-10-22 17:48:40|18852.6|18840.6|18853|18841|18853|18841|18852.6|18840.6|5
1729619330000|2024-10-22 17:48:50|18851.8|18839.8|18851.3|18839.3|18851.8|18839.8|18851.3|18839.3|3
1729619340000|2024-10-22 17:49:00|18851.8|18839.8|18851.3|18839.3|18851.8|18839.8|18851.3|18839.3|4
1729619350000|2024-10-22 17:49:10|||||||||1
1729619360000|2024-10-22 17:49:20|18850.5|18838.5|18850.5|18838.5|18851.3|18839.3|18849.7|18837.7|10
1729619370000|2024-10-22 17:49:30|18849.3|18837.3|18854.7|18842.7|18854.7|18842.7|18849.3|18837.3|20
1729619380000|2024-10-22 17:49:40|18856.8|18844.8|18859.3|18847.3|18859.3|18847.3|18856.8|18844.8|18
1729619390000|2024-10-22 17:49:50|18859.7|18847.7|18858.1|18846.1|18859.7|18847.7|18857.7|18845.7|11
1729619400000|2024-10-22 17:50:00|18857.7|18845.7|18855.2|18843.2|18857.7|18845.7|18853.9|18841.9|31
1729619410000|2024-10-22 17:50:10|18853.9|18841.9|18854.8|18842.8|18856.3|18844.3|18852.2|18840.2|24
1729619420000|2024-10-22 17:50:20|18856|18844|18857.3|18845.3|18857.3|18845.3|18856|18844|7
1729619430000|2024-10-22 17:50:30|18856|18844|18855.2|18843.2|18856|18844|18855.2|18843.2|11
1729619440000|2024-10-22 17:50:40|18856|18844|18856|18844|18856|18844|18856|18844|3
1729619450000|2024-10-22 17:50:50|18856.5|18844.5|18859|18847|18859|18847|18856.5|18844.5|13
1729619460000|2024-10-22 17:51:00|18858.2|18846.2|18859|18847|18859|18847|18854|18842|45
1729619470000|2024-10-22 17:51:10|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|0
1729619480000|2024-10-22 17:51:20|18858.1|18846.1|18856.5|18844.5|18858.1|18846.1|18856|18844|9
1729619490000|2024-10-22 17:51:30|18857.3|18845.3|18854.3|18842.3|18857.3|18845.3|18854.3|18842.3|13
1729619500000|2024-10-22 17:51:40|18854.8|18842.8|18855.6|18843.6|18855.6|18843.6|18854.8|18842.8|0
1729619510000|2024-10-22 17:51:50|18853.5|18841.5|18851|18839|18853.5|18841.5|18849.7|18837.7|24
1729619520000|2024-10-22 17:52:00|18851.5|18839.5|18851.5|18839.5|18851.5|18839.5|18851|18839|7
1729619530000|2024-10-22 17:52:10|18851|18839|18851.5|18839.5|18851.5|18839.5|18851|18839|0
1729619540000|2024-10-22 17:52:20|||||||||1
1729619550000|2024-10-22 17:52:30|18849.4|18837.4|18850.7|18838.7|18850.7|18838.7|18849.4|18837.4|18
1729619560000|2024-10-22 17:52:40|18849|18837|18846.8|18834.8|18849.4|18837.4|18846.8|18834.8|1
1729619570000|2024-10-22 17:52:50|18848.1|18836.1|18846|18834|18848.1|18836.1|18846|18834|10
1729619580000|2024-10-22 17:53:00|18845.2|18833.2|18845.2|18833.2|18846.5|18834.5|18845.2|18833.2|8
1729619590000|2024-10-22 17:53:10|18845.7|18833.7|18845.7|18833.7|18846.5|18834.5|18845.2|18833.2|1
1729619600000|2024-10-22 17:53:20|18845.2|18833.2|18846|18834|18846|18834|18845.2|18833.2|12
1729619610000|2024-10-22 17:53:30|18846.5|18834.5|18846.5|18834.5|18846.5|18834.5|18846.5|18834.5|2
1729619630000|2024-10-22 17:53:50|18847.3|18835.3|18845.2|18833.2|18848.1|18836.1|18845.2|18833.2|5
1729619640000|2024-10-22 17:54:00|||||||||3
1729619650000|2024-10-22 17:54:10|||||||||3
1729619660000|2024-10-22 17:54:20|18846|18834|18841|18829|18846.5|18834.5|18841|18829|13
1729619670000|2024-10-22 17:54:30|18841.5|18829.5|18840.6|18828.6|18841.5|18829.5|18840.6|18828.6|5
1729619680000|2024-10-22 17:54:40|18841.9|18829.9|18841.9|18829.9|18841.9|18829.9|18841.9|18829.9|6
1729619690000|2024-10-22 17:54:50|18841|18829|18841|18829|18841|18829|18841|18829|2
1729619700000|2024-10-22 17:55:00|18841.9|18829.9|18844|18832|18845.6|18833.6|18841.5|18829.5|24
1729619710000|2024-10-22 17:55:10|18843.5|18831.5|18842.7|18830.7|18843.5|18831.5|18842.7|18830.7|10
1729619720000|2024-10-22 17:55:20|18841.9|18829.9|18839.8|18827.8|18842.3|18830.3|18839.8|18827.8|15
1729619730000|2024-10-22 17:55:30|18839|18827|18839|18827|18839|18827|18839|18827|15
1729619740000|2024-10-22 17:55:40|18839.8|18827.8|18839|18827|18839.8|18827.8|18839|18827|2
1729619750000|2024-10-22 17:55:50|18839.4|18827.4|18839|18827|18839.4|18827.4|18839|18827|4
1729619760000|2024-10-22 17:56:00|18838.5|18826.5|18836.9|18824.9|18838.5|18826.5|18836.9|18824.9|8
1729619770000|2024-10-22 17:56:10|18833.6|18821.6|18834.4|18822.4|18834.9|18822.9|18833.6|18821.6|36
1729619780000|2024-10-22 17:56:20|18834.9|18822.9|18836.9|18824.9|18836.9|18824.9|18834.4|18822.4|47
1729619790000|2024-10-22 17:56:30|18839.4|18827.4|18836.9|18824.9|18839.4|18827.4|18836.5|18824.5|12
1729619800000|2024-10-22 17:56:40|18839|18827|18839.4|18827.4|18839.4|18827.4|18839|18827|9
1729619810000|2024-10-22 17:56:50|||||||||9
1729619820000|2024-10-22 17:57:00|||||||||5
1729619830000|2024-10-22 17:57:10|18840.7|18828.7|18841.5|18829.5|18841.5|18829.5|18840.7|18828.7|6
1729619840000|2024-10-22 17:57:20|18844|18832|18844.4|18832.4|18844.4|18832.4|18844|18832|8
1729619850000|2024-10-22 17:57:30|18844|18832|18844.4|18832.4|18844.4|18832.4|18844|18832|6
1729619860000|2024-10-22 17:57:40|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|23
1729619870000|2024-10-22 17:57:50|18843.2|18831.2|18842.8|18830.8|18843.6|18831.6|18842.4|18830.4|4
1729619880000|2024-10-22 17:58:00|18843.6|18831.6|18842.4|18830.4|18843.6|18831.6|18841.6|18829.6|13
1729619890000|2024-10-22 17:58:10|18842.8|18830.8|18842.8|18830.8|18842.8|18830.8|18842.4|18830.4|0
1729619900000|2024-10-22 17:58:20|18843.3|18831.3|18844.9|18832.9|18844.9|18832.9|18843.3|18831.3|6
1729619910000|2024-10-22 17:58:30|18844.1|18832.1|18845.8|18833.8|18845.8|18833.8|18844.1|18832.1|6
1729619920000|2024-10-22 17:58:40|18847|18835|18847.8|18835.8|18848.3|18836.3|18847|18835|12
1729619930000|2024-10-22 17:58:50|18847.4|18835.4|18847.4|18835.4|18847.8|18835.8|18847.4|18835.4|14
1729619940000|2024-10-22 17:59:00|18845.3|18833.3|18846.5|18834.5|18846.9|18834.9|18844.9|18832.9|60
1729619950000|2024-10-22 17:59:10|18846.1|18834.1|18844.7|18832.7|18847.2|18835.2|18844.7|18832.7|60
1729619960000|2024-10-22 17:59:20|18845.2|18833.2|18844.7|18832.7|18845.2|18833.2|18844.7|18832.7|30
1729619970000|2024-10-22 17:59:30|18843.1|18831.1|18842.2|18830.2|18843.9|18831.9|18842.2|18830.2|98
1729619980000|2024-10-22 17:59:40|18843.8|18831.8|18843.8|18831.8|18844.3|18832.3|18843.8|18831.8|54
1729619990000|2024-10-22 17:59:50|18842.2|18830.2|18842.2|18830.2|18843|18831|18841.8|18829.8|42
1729620000000|2024-10-22 18:00:00|18838.4|18826.4|18839.3|18827.3|18839.3|18827.3|18838.4|18826.4|22
1729620010000|2024-10-22 18:00:10|18838.8|18826.8|18839.3|18827.3|18839.3|18827.3|18838.8|18826.8|5
1729620020000|2024-10-22 18:00:20|18839.7|18827.7|18839.3|18827.3|18841.8|18829.8|18839.3|18827.3|22
1729620030000|2024-10-22 18:00:30|18839.7|18827.7|18837.2|18825.2|18839.7|18827.7|18836.8|18824.8|12
1729620040000|2024-10-22 18:00:40|18838.5|18826.5|18839.3|18827.3|18839.3|18827.3|18838.5|18826.5|3
1729620050000|2024-10-22 18:00:50|18839.7|18827.7|18834.7|18822.7|18839.7|18827.7|18834.7|18822.7|16
1729620060000|2024-10-22 18:01:00|18835.2|18823.2|18836|18824|18836|18824|18834.3|18822.3|14
1729620070000|2024-10-22 18:01:10|18835.5|18823.5|18832.2|18820.2|18836|18824|18832.2|18820.2|77
1729620080000|2024-10-22 18:01:20|18833|18821|18836.3|18824.3|18836.3|18824.3|18833|18821|21
1729620090000|2024-10-22 18:01:30|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18832.6|18820.6|37
1729620100000|2024-10-22 18:01:40|18834.3|18822.3|18835.1|18823.1|18836.3|18824.3|18833.8|18821.8|23
1729620110000|2024-10-22 18:01:50|18835.5|18823.5|18835.1|18823.1|18835.5|18823.5|18835.1|18823.1|1
1729620120000|2024-10-22 18:02:00|18835.9|18823.9|18836.3|18824.3|18836.3|18824.3|18835.9|18823.9|2
1729620130000|2024-10-22 18:02:10|18835.1|18823.1|18835.9|18823.9|18836.3|18824.3|18835.1|18823.1|1
1729620140000|2024-10-22 18:02:20|18835.1|18823.1|18835.9|18823.9|18835.9|18823.9|18835.1|18823.1|3
1729620150000|2024-10-22 18:02:30|18835.4|18823.4|18833.8|18821.8|18835.9|18823.9|18833.8|18821.8|18
1729620160000|2024-10-22 18:02:40|18834.6|18822.6|18836.3|18824.3|18836.3|18824.3|18833.8|18821.8|3
1729620170000|2024-10-22 18:02:50|18835.5|18823.5|18834.6|18822.6|18835.5|18823.5|18834.6|18822.6|2
1729620180000|2024-10-22 18:03:00|18835.1|18823.1|18834.6|18822.6|18835.1|18823.1|18834.6|18822.6|2
1729620190000|2024-10-22 18:03:10|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|14
1729620200000|2024-10-22 18:03:20|18834.3|18822.3|18834.6|18822.6|18835.1|18823.1|18834.3|18822.3|1
1729620210000|2024-10-22 18:03:30|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|5
1729620220000|2024-10-22 18:03:40|18834.3|18822.3|18834.6|18822.6|18835.1|18823.1|18834.3|18822.3|1
1729620230000|2024-10-22 18:03:50|18835.9|18823.9|18835.4|18823.4|18835.9|18823.9|18835.4|18823.4|8
1729620240000|2024-10-22 18:04:00|18836.2|18824.2|18836.7|18824.7|18836.7|18824.7|18835.4|18823.4|10
1729620260000|2024-10-22 18:04:20|18837.1|18825.1|18836.7|18824.7|18837.1|18825.1|18836.7|18824.7|1
1729620270000|2024-10-22 18:04:30|18837.1|18825.1|18836.7|18824.7|18837.1|18825.1|18835.9|18823.9|6
1729620280000|2024-10-22 18:04:40|18837.9|18825.9|18836.7|18824.7|18837.9|18825.9|18836.7|18824.7|13
1729620290000|2024-10-22 18:04:50|18837.5|18825.5|18836.2|18824.2|18837.5|18825.5|18832|18820|36
1729690200000|2024-10-23 13:30:00|18779.7|18767.7|18787.4|18775.4|18807|18795|18777|18765|305
1729690210000|2024-10-23 13:30:10|18787.8|18775.8|18774.7|18762.7|18794.9|18782.9|18772.6|18760.6|124
1729690220000|2024-10-23 13:30:20|18771.4|18759.4|18754.9|18742.9|18771.4|18759.4|18754|18742|130
1729690230000|2024-10-23 13:30:30|18754|18742|18767.6|18755.6|18773.4|18761.4|18750.7|18738.7|97
1729690240000|2024-10-23 13:30:40|18771.7|18759.7|18783.7|18771.7|18783.7|18771.7|18770.9|18758.9|87
1729690250000|2024-10-23 13:30:50|18785|18773|18782|18770|18785.5|18773.5|18776.2|18764.2|79
1729690260000|2024-10-23 13:31:00|18783|18771|18783.6|18771.6|18793.5|18781.5|18771.2|18759.2|89
1729690270000|2024-10-23 13:31:10|18782.8|18770.8|18793.5|18781.5|18795.2|18783.2|18779.7|18767.7|40
1729690280000|2024-10-23 13:31:20|18792.7|18780.7|18791.1|18779.1|18796.8|18784.8|18791.1|18779.1|44
1729690290000|2024-10-23 13:31:30|18788.6|18776.6|18783.6|18771.6|18788.6|18776.6|18783.6|18771.6|36
1729690300000|2024-10-23 13:31:40|18784.4|18772.4|18787.7|18775.7|18788.1|18776.1|18783.1|18771.1|37
1729690310000|2024-10-23 13:31:50|18789.4|18777.4|18792.7|18780.7|18793.1|18781.1|18788.6|18776.6|42
1729690320000|2024-10-23 13:32:00|18791.3|18779.3|18795.2|18783.2|18796.4|18784.4|18789.4|18777.4|34
1729690330000|2024-10-23 13:32:10|18796|18784|18802.2|18790.2|18802.2|18790.2|18795.2|18783.2|47
1729690340000|2024-10-23 13:32:20|18801.4|18789.4|18799.4|18787.4|18801.4|18789.4|18796.4|18784.4|26
1729690350000|2024-10-23 13:32:30|18798.5|18786.5|18795.2|18783.2|18798.5|18786.5|18793.5|18781.5|11
1729690360000|2024-10-23 13:32:40|18796|18784|18803|18791|18803.5|18791.5|18795.2|18783.2|27
1729690370000|2024-10-23 13:32:50|18802.5|18790.5|18804.3|18792.3|18804.3|18792.3|18801.8|18789.8|79
1729690380000|2024-10-23 13:33:00|18812.5|18800.5|18821.6|18809.6|18822.9|18810.9|18812.5|18800.5|68
1729690390000|2024-10-23 13:33:10|18820.8|18808.8|18813.3|18801.3|18820.8|18808.8|18812.5|18800.5|22
1729690400000|2024-10-23 13:33:20|18814.1|18802.1|18808.3|18796.3|18814.1|18802.1|18805.8|18793.8|28
1729690410000|2024-10-23 13:33:30|18806.3|18794.3|18806.3|18794.3|18810|18798|18806.3|18794.3|26
1729690420000|2024-10-23 13:33:40|18808.3|18796.3|18808.3|18796.3|18808.3|18796.3|18807.1|18795.1|9
1729690430000|2024-10-23 13:33:50|18808.8|18796.8|18819.1|18807.1|18819.1|18807.1|18808.3|18796.3|41
1729690440000|2024-10-23 13:34:00|18818.3|18806.3|18816.8|18804.8|18819.6|18807.6|18816.8|18804.8|9
1729690450000|2024-10-23 13:34:10|18816.3|18804.3|18812.6|18800.6|18816.3|18804.3|18812.6|18800.6|9
1729690460000|2024-10-23 13:34:20|18811.3|18799.3|18810.5|18798.5|18812.1|18800.1|18809.7|18797.7|10
1729690470000|2024-10-23 13:34:30|18812.6|18800.6|18811.8|18799.8|18815.8|18803.8|18809.7|18797.7|31
1729690480000|2024-10-23 13:34:40|18811|18799|18809.7|18797.7|18811|18799|18808.9|18796.9|7
1729690490000|2024-10-23 13:34:50|18810.2|18798.2|18810.2|18798.2|18810.2|18798.2|18809.4|18797.4|1
1729690500000|2024-10-23 13:35:00|18810.7|18798.7|18812.7|18800.7|18812.7|18800.7|18810.2|18798.2|8
1729690510000|2024-10-23 13:35:10|18811.9|18799.9|18815.2|18803.2|18815.2|18803.2|18811.9|18799.9|17
1729690520000|2024-10-23 13:35:20|18815.7|18803.7|18818.9|18806.9|18818.9|18806.9|18815.7|18803.7|11
1729690530000|2024-10-23 13:35:30|18818.2|18806.2|18817.2|18805.2|18818.2|18806.2|18817.2|18805.2|2
1729690540000|2024-10-23 13:35:40|18814.3|18802.3|18811.8|18799.8|18815.1|18803.1|18811.8|18799.8|19
1729690550000|2024-10-23 13:35:50|18810.5|18798.5|18811.8|18799.8|18811.8|18799.8|18810.5|18798.5|3
1729690560000|2024-10-23 13:36:00|18809.7|18797.7|18804.7|18792.7|18809.7|18797.7|18804.7|18792.7|26
1729690570000|2024-10-23 13:36:10|18803.8|18791.8|18803.5|18791.5|18804.3|18792.3|18803.5|18791.5|3
1729690590000|2024-10-23 13:36:30|18802.7|18790.7|18802.7|18790.7|18804.3|18792.3|18796.9|18784.9|42
1729690600000|2024-10-23 13:36:40|18802.2|18790.2|18814.6|18802.6|18814.6|18802.6|18802.2|18790.2|62
1729690610000|2024-10-23 13:36:50|18815.1|18803.1|18810.1|18798.1|18815.1|18803.1|18806.4|18794.4|24
1729690620000|2024-10-23 13:37:00|18809.3|18797.3|18819.9|18807.9|18819.9|18807.9|18808.8|18796.8|46
1729690630000|2024-10-23 13:37:10|18820.8|18808.8|18819.9|18807.9|18820.8|18808.8|18819.9|18807.9|5
1729690640000|2024-10-23 13:37:20|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18819.9|18807.9|4
1729690650000|2024-10-23 13:37:30|18819.9|18807.9|18823.2|18811.2|18828.2|18816.2|18819.1|18807.1|62
1729690660000|2024-10-23 13:37:40|18824|18812|18823.2|18811.2|18824.5|18812.5|18823.2|18811.2|6
1729690670000|2024-10-23 13:37:50|18824.5|18812.5|18831.5|18819.5|18832|18820|18824.5|18812.5|29
1729690680000|2024-10-23 13:38:00|18833.5|18821.5|18833.2|18821.2|18837.3|18825.3|18833.2|18821.2|49
1729690690000|2024-10-23 13:38:10|18834|18822|18835.7|18823.7|18837|18825|18832.4|18820.4|45
1729690700000|2024-10-23 13:38:20|18831.2|18819.2|18830.7|18818.7|18831.2|18819.2|18829.9|18817.9|16
1729690710000|2024-10-23 13:38:30|18829.9|18817.9|18833.2|18821.2|18833.2|18821.2|18824.9|18812.9|65
1729690720000|2024-10-23 13:38:40|18832|18820|18836.5|18824.5|18836.5|18824.5|18831.5|18819.5|9
1729690730000|2024-10-23 13:38:50|18834.9|18822.9|18832.4|18820.4|18834.9|18822.9|18830.7|18818.7|20
1729690740000|2024-10-23 13:39:00|18832|18820|18824.1|18812.1|18832|18820|18824.1|18812.1|10
1729690750000|2024-10-23 13:39:10|18824.9|18812.9|18829|18817|18829|18817|18824.9|18812.9|7
1729690760000|2024-10-23 13:39:20|18829.5|18817.5|18822|18810|18829.5|18817.5|18822|18810|28
1729690770000|2024-10-23 13:39:30|18820.4|18808.4|18818.2|18806.2|18820.4|18808.4|18817.4|18805.4|7
1729690780000|2024-10-23 13:39:40|18819.9|18807.9|18810.4|18798.4|18819.9|18807.9|18810.4|18798.4|10
1729690790000|2024-10-23 13:39:50|18812.9|18800.9|18813.3|18801.3|18813.3|18801.3|18810.8|18798.8|40
1729690800000|2024-10-23 13:40:00|18814.1|18802.1|18815.7|18803.7|18816.5|18804.5|18813.3|18801.3|16
1729690810000|2024-10-23 13:40:10|18816.2|18804.2|18819.5|18807.5|18819.5|18807.5|18815.7|18803.7|3
1729690820000|2024-10-23 13:40:20|18817.4|18805.4|18818.2|18806.2|18819.9|18807.9|18817.4|18805.4|9
1729690830000|2024-10-23 13:40:30|18820.7|18808.7|18819.9|18807.9|18822.4|18810.4|18819.5|18807.5|13
1729690840000|2024-10-23 13:40:40|18820.8|18808.8|18827.4|18815.4|18827.4|18815.4|18820.8|18808.8|15
1729690850000|2024-10-23 13:40:50|18827|18815|18825.7|18813.7|18827.4|18815.4|18825.7|18813.7|8
1729690860000|2024-10-23 13:41:00|18824.9|18812.9|18827|18815|18827|18815|18824.9|18812.9|6
1729690870000|2024-10-23 13:41:10|18829.5|18817.5|18831.5|18819.5|18831.5|18819.5|18829.5|18817.5|14
1729690880000|2024-10-23 13:41:20|18829|18817|18834.8|18822.8|18834.8|18822.8|18829|18817|29
1729690890000|2024-10-23 13:41:30|18836|18824|18839.8|18827.8|18839.8|18827.8|18836|18824|5
1729690900000|2024-10-23 13:41:40|18839|18827|18838.5|18826.5|18839.8|18827.8|18834.8|18822.8|10
1729690910000|2024-10-23 13:41:50|18839|18827|18841|18829|18841.4|18829.4|18836|18824|42
1729690920000|2024-10-23 13:42:00|18841.8|18829.8|18839.8|18827.8|18841.8|18829.8|18839.8|18827.8|8
1729690930000|2024-10-23 13:42:10|18840.6|18828.6|18843.5|18831.5|18843.5|18831.5|18840.1|18828.1|22
1729690940000|2024-10-23 13:42:20|18849.3|18837.3|18851.4|18839.4|18852.6|18840.6|18849.3|18837.3|57
1729690950000|2024-10-23 13:42:30|18850.6|18838.6|18854.8|18842.8|18855.6|18843.6|18850.6|18838.6|20
1729690960000|2024-10-23 13:42:40|18851.5|18839.5|18851.5|18839.5|18852.3|18840.3|18848.5|18836.5|34
1729690970000|2024-10-23 13:42:50|18852.3|18840.3|18856|18844|18856|18844|18852.3|18840.3|23
1729690980000|2024-10-23 13:43:00|18854.8|18842.8|18856|18844|18858.5|18846.5|18854|18842|36
1729690990000|2024-10-23 13:43:10|18858.1|18846.1|18853.9|18841.9|18859.8|18847.8|18853.1|18841.1|51
1729691000000|2024-10-23 13:43:20|18854.3|18842.3|18860.1|18848.1|18860.1|18848.1|18853.9|18841.9|15
1729691010000|2024-10-23 13:43:30|18860.6|18848.6|18861.8|18849.8|18863.1|18851.1|18860.6|18848.6|18
1729691020000|2024-10-23 13:43:40|18862.3|18850.3|18861.8|18849.8|18862.6|18850.6|18861.8|18849.8|4
1729691030000|2024-10-23 13:43:50|18861|18849|18873.9|18861.9|18874.6|18862.6|18860.6|18848.6|111
1729691040000|2024-10-23 13:44:00|18874.6|18862.6|18873.9|18861.9|18874.6|18862.6|18868.5|18856.5|35
1729691050000|2024-10-23 13:44:10|18873.1|18861.1|18871.5|18859.5|18873.9|18861.9|18871|18859|21
1729691060000|2024-10-23 13:44:20|18878.5|18866.5|18904|18892|18912|18900|18878.5|18866.5|59
1729691070000|2024-10-23 13:44:30|18903.6|18891.6|18898.9|18886.9|18906.7|18894.7|18897.9|18885.9|92
1729691080000|2024-10-23 13:44:40|18898.7|18886.7|18892.6|18880.6|18898.7|18886.7|18892.1|18880.1|20
1729691090000|2024-10-23 13:44:50|18891.8|18879.8|18902.1|18890.1|18902.1|18890.1|18891.8|18879.8|32
1729691100000|2024-10-23 13:45:00|18900.4|18888.4|18902|18890|18905.4|18893.4|18900.4|18888.4|42
1729691110000|2024-10-23 13:45:10|18901.5|18889.5|18900.4|18888.4|18902.5|18890.5|18897.5|18885.5|23
1729691120000|2024-10-23 13:45:20|18901.2|18889.2|18902.9|18890.9|18905.4|18893.4|18900.4|18888.4|34
1729691130000|2024-10-23 13:45:30|18902.5|18890.5|18903.7|18891.7|18904.2|18892.2|18900.4|18888.4|10
1729691140000|2024-10-23 13:45:40|18905.3|18893.3|18900|18888|18906.2|18894.2|18899.2|18887.2|39
1729691150000|2024-10-23 13:45:50|18899.5|18887.5|18897.9|18885.9|18899.5|18887.5|18897.5|18885.5|10
1729691160000|2024-10-23 13:46:00|18899.2|18887.2|18896.7|18884.7|18899.2|18887.2|18894.6|18882.6|15
1729691170000|2024-10-23 13:46:10|18899.2|18887.2|18896.7|18884.7|18899.2|18887.2|18896.7|18884.7|9
1729691180000|2024-10-23 13:46:20|18897.5|18885.5|18895.9|18883.9|18898.3|18886.3|18895.9|18883.9|16
1729691190000|2024-10-23 13:46:30|18896.7|18884.7|18894.6|18882.6|18896.7|18884.7|18892.9|18880.9|8
1729691200000|2024-10-23 13:46:40|18896.2|18884.2|18892.9|18880.9|18898.3|18886.3|18892.9|18880.9|18
1729691210000|2024-10-23 13:46:50|18893.7|18881.7|18896.7|18884.7|18897.5|18885.5|18892.9|18880.9|14
1729691220000|2024-10-23 13:47:00|18896.2|18884.2|18894.2|18882.2|18896.2|18884.2|18891.7|18879.7|6
1729691230000|2024-10-23 13:47:10|18895|18883|18890.4|18878.4|18895|18883|18890.1|18878.1|46
1729691240000|2024-10-23 13:47:20|18891.7|18879.7|18891.2|18879.2|18891.7|18879.7|18889.6|18877.6|6
1729691250000|2024-10-23 13:47:30|18890.4|18878.4|18888.7|18876.7|18890.4|18878.4|18888.7|18876.7|20
1729691260000|2024-10-23 13:47:40|18889.2|18877.2|18888.7|18876.7|18889.2|18877.2|18888.3|18876.3|3
1729691270000|2024-10-23 13:47:50|18889.2|18877.2|18886.2|18874.2|18889.2|18877.2|18886.2|18874.2|10
1729691280000|2024-10-23 13:48:00|18885.4|18873.4|18887.1|18875.1|18887.9|18875.9|18884.6|18872.6|14
1729691290000|2024-10-23 13:48:10|18889.2|18877.2|18891.2|18879.2|18891.7|18879.7|18889.2|18877.2|27
1729691300000|2024-10-23 13:48:20|18891.7|18879.7|18892.8|18880.8|18894|18882|18891.7|18879.7|28
1729691310000|2024-10-23 13:48:30|18893.6|18881.6|18894.8|18882.8|18894.8|18882.8|18893.6|18881.6|17
1729691320000|2024-10-23 13:48:40|||||||||8
1729691330000|2024-10-23 13:48:50|18892.8|18880.8|18892.8|18880.8|18892.8|18880.8|18892.8|18880.8|16
1729691340000|2024-10-23 13:49:00|||||||||7
1729691350000|2024-10-23 13:49:10|18893.3|18881.3|18893.3|18881.3|18893.3|18881.3|18893.3|18881.3|2
1729691360000|2024-10-23 13:49:20|18894.8|18882.8|18892.8|18880.8|18894.8|18882.8|18892.8|18880.8|31
1729691370000|2024-10-23 13:49:30|18893.3|18881.3|18892.8|18880.8|18893.3|18881.3|18892.8|18880.8|0
1729691380000|2024-10-23 13:49:40|18894.8|18882.8|18894.8|18882.8|18894.8|18882.8|18894.8|18882.8|27
1729691390000|2024-10-23 13:49:50|||||||||33
1729691400000|2024-10-23 13:50:00|18892.8|18880.8|18892.8|18880.8|18892.8|18880.8|18892.8|18880.8|5
1729691410000|2024-10-23 13:50:10|18892.3|18880.3|18892.3|18880.3|18892.3|18880.3|18892.3|18880.3|3
1729691420000|2024-10-23 13:50:20|18893.9|18881.9|18894.8|18882.8|18894.8|18882.8|18893.9|18881.9|7
1729691430000|2024-10-23 13:50:30|18896.4|18884.4|18894.8|18882.8|18896.4|18884.4|18894.8|18882.8|12
1729691440000|2024-10-23 13:50:40|18894.4|18882.4|18892.3|18880.3|18894.4|18882.4|18891.1|18879.1|14
1729691450000|2024-10-23 13:50:50|18894.8|18882.8|18899.8|18887.8|18899.8|18887.8|18894.8|18882.8|3
1729691460000|2024-10-23 13:51:00|18900.6|18888.6|18898.6|18886.6|18900.6|18888.6|18897.3|18885.3|22
1729691470000|2024-10-23 13:51:10|18897.8|18885.8|18894.8|18882.8|18897.8|18885.8|18894|18882|32
1729691480000|2024-10-23 13:51:20|18892|18880|18900.2|18888.2|18900.2|18888.2|18892|18880|45
1729691490000|2024-10-23 13:51:30|18899.4|18887.4|18899.8|18887.8|18899.8|18887.8|18899.4|18887.4|9
1729691500000|2024-10-23 13:51:40|18899.4|18887.4|18899.4|18887.4|18899.4|18887.4|18899.4|18887.4|12
1729691510000|2024-10-23 13:51:50|18898.9|18886.9|18896.1|18884.1|18898.9|18886.9|18894.4|18882.4|22
1729691520000|2024-10-23 13:52:00|18896.4|18884.4|18888.9|18876.9|18896.4|18884.4|18888.9|18876.9|23
1729691530000|2024-10-23 13:52:10|18889.4|18877.4|18883.9|18871.9|18889.4|18877.4|18882.2|18870.2|49
1729691540000|2024-10-23 13:52:20|18882.3|18870.3|18876.4|18864.4|18882.3|18870.3|18876.4|18864.4|30
1729691550000|2024-10-23 13:52:30|18875.5|18863.5|18875.2|18863.2|18876.4|18864.4|18875.2|18863.2|16
1729691560000|2024-10-23 13:52:40|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|5
1729691570000|2024-10-23 13:52:50|18876.4|18864.4|18878.9|18866.9|18878.9|18866.9|18876.4|18864.4|20
1729691580000|2024-10-23 13:53:00|18879.7|18867.7|18880.5|18868.5|18882.2|18870.2|18879.7|18867.7|17
1729691590000|2024-10-23 13:53:10|18878|18866|18876.7|18864.7|18878|18866|18875.9|18863.9|11
1729691600000|2024-10-23 13:53:20|18877.5|18865.5|18876.7|18864.7|18878.4|18866.4|18876.7|18864.7|7
1729691610000|2024-10-23 13:53:30|18877.2|18865.2|18873.4|18861.4|18878.8|18865.2|18870.2|18858.2|58
1729691620000|2024-10-23 13:53:40|18874.2|18862.2|18874.2|18862.2|18875.9|18863.9|18874.2|18862.2|7
1729691630000|2024-10-23 13:53:50|18874.7|18862.7|18875.5|18863.5|18875.9|18863.9|18873.4|18861.4|7
1729691640000|2024-10-23 13:54:00|18875.9|18863.9|18875.9|18863.9|18877.2|18865.2|18875.5|18863.5|6
1729691650000|2024-10-23 13:54:10|18877.2|18865.2|18878|18866|18878|18866|18876.7|18864.7|6
1729691670000|2024-10-23 13:54:30|18876.7|18864.7|18878.9|18866.9|18878.9|18866.9|18875.9|18863.9|16
1729691680000|2024-10-23 13:54:40|18880.2|18868.2|18875.9|18863.9|18880.2|18868.2|18875.2|18863.2|9
1729691690000|2024-10-23 13:54:50|18874.4|18862.4|18875.2|18863.2|18875.2|18863.2|18874.4|18862.4|6
1729691700000|2024-10-23 13:55:00|18876.4|18864.4|18876.4|18864.4|18876.4|18864.4|18876.4|18864.4|11
1729691720000|2024-10-23 13:55:20|18876.9|18864.9|18876.4|18864.4|18876.9|18864.9|18876.4|18864.4|6
1729691730000|2024-10-23 13:55:30|18874.8|18862.8|18878.9|18866.9|18878.9|18866.9|18874.8|18862.8|14
1729691740000|2024-10-23 13:55:40|18880.2|18868.2|18885.2|18873.2|18885.2|18873.2|18878.9|18866.9|43
1729691750000|2024-10-23 13:55:50|18884.4|18872.4|18884.4|18872.4|18884.4|18872.4|18884.4|18872.4|0
1729691760000|2024-10-23 13:56:00|18883.9|18871.9|18886.4|18874.4|18886.4|18874.4|18883.9|18871.9|6
1729691770000|2024-10-23 13:56:10|18888.9|18876.9|18893.9|18881.9|18893.9|18881.9|18888.9|18876.9|12
1729691780000|2024-10-23 13:56:20|18894.7|18882.7|18898.9|18886.9|18898.9|18886.9|18894.7|18882.7|9
1729691790000|2024-10-23 13:56:30|18899.7|18887.7|18898|18886|18899.7|18887.7|18897.2|18885.2|26
1729691800000|2024-10-23 13:56:40|18898.8|18886.8|18896.3|18884.3|18898.8|18886.8|18896|18884|4
1729691810000|2024-10-23 13:56:50|18898.6|18886.6|18895.2|18883.2|18903.5|18891.5|18895.2|18883.2|39
1729691820000|2024-10-23 13:57:00|18896.4|18884.4|18894.8|18882.8|18896.9|18884.9|18894.8|18882.8|12
1729691830000|2024-10-23 13:57:10|18895.6|18883.6|18894.4|18882.4|18896.4|18884.4|18894.4|18882.4|13
1729691840000|2024-10-23 13:57:20|18892.7|18880.7|18892.7|18880.7|18892.7|18880.7|18891.9|18879.9|6
1729691850000|2024-10-23 13:57:30|18891.9|18879.9|18894.8|18882.8|18895.2|18883.2|18891.9|18879.9|4
1729691860000|2024-10-23 13:57:40|18899.8|18887.8|18899.4|18887.4|18899.8|18887.8|18899.4|18887.4|18
1729691870000|2024-10-23 13:57:50|18897.8|18885.8|18897.8|18885.8|18897.8|18885.8|18897.8|18885.8|23
1729691880000|2024-10-23 13:58:00|18899.8|18887.8|18897.7|18885.7|18899.8|18887.8|18896.4|18884.4|15
1729691890000|2024-10-23 13:58:10|18898.9|18886.9|18899.4|18887.4|18900.2|18888.2|18898.9|18886.9|4
1729691900000|2024-10-23 13:58:20|18897.3|18885.3|18897.3|18885.3|18897.3|18885.3|18897.3|18885.3|33
1729691910000|2024-10-23 13:58:30|18897.7|18885.7|18899.4|18887.4|18899.4|18887.4|18896.9|18884.9|9
1729691920000|2024-10-23 13:58:40|18899.8|18887.8|18896.1|18884.1|18899.8|18887.8|18896.1|18884.1|38
1729691930000|2024-10-23 13:58:50|18896.6|18884.6|18897.8|18885.8|18897.8|18885.8|18896.1|18884.1|11
1729691940000|2024-10-23 13:59:00|18897.3|18885.3|18896.9|18884.9|18897.3|18885.3|18896.9|18884.9|7
1729691950000|2024-10-23 13:59:10|18897.7|18885.7|18898.9|18886.9|18898.9|18886.9|18897.7|18885.7|6
1729691960000|2024-10-23 13:59:20|18898.1|18886.1|18901.4|18889.4|18901.4|18889.4|18898.1|18886.1|10
1729691970000|2024-10-23 13:59:30|18903.5|18891.5|18901|18889|18903.5|18891.5|18901|18889|14
1729691980000|2024-10-23 13:59:40|18901.7|18889.7|18901.7|18889.7|18903|18891|18901|18889|3
1729691990000|2024-10-23 13:59:50|18902.2|18890.2|18901|18889|18902.2|18890.2|18901|18889|7
1729692000000|2024-10-23 14:00:00|18900.5|18888.5|18903|18891|18903|18891|18900.5|18888.5|8
1729692010000|2024-10-23 14:00:10|18903.5|18891.5|18903.5|18891.5|18903.5|18891.5|18903.5|18891.5|3
1729692020000|2024-10-23 14:00:20|18903|18891|18903.5|18891.5|18903.5|18891.5|18903|18891|9
1729692030000|2024-10-23 14:00:30|||||||||3
1729692040000|2024-10-23 14:00:40|18911|18899|18915.5|18903.5|18915.5|18903.5|18911|18899|33
1729692050000|2024-10-23 14:00:50|18918|18906|18918|18906|18918|18906|18918|18906|12
1729692060000|2024-10-23 14:01:00|18918.5|18906.5|18918.5|18906.5|18918.9|18906.9|18918|18906|27
1729692070000|2024-10-23 14:01:10|18918|18906|18918.5|18906.5|18918.5|18906.5|18918|18906|12
1729692080000|2024-10-23 14:01:20|||||||||19
1729692090000|2024-10-23 14:01:30|18917.2|18905.2|18916.4|18904.4|18917.2|18905.2|18916.4|18904.4|13
1729692100000|2024-10-23 14:01:40|18918|18906|18918.5|18906.5|18918.5|18906.5|18918|18906|11
1729692110000|2024-10-23 14:01:50|18918|18906|18916|18904|18918|18906|18915.5|18903.5|14
1729692120000|2024-10-23 14:02:00|18918.5|18906.5|18918.5|18906.5|18918.5|18906.5|18918.5|18906.5|8
1729692130000|2024-10-23 14:02:10|18918|18906|18915.5|18903.5|18918.5|18906.5|18915.5|18903.5|5
1729692140000|2024-10-23 14:02:20|18916|18904|18913|18901|18916|18904|18913|18901|24
1729692150000|2024-10-23 14:02:30|18912.2|18900.2|18911.7|18899.7|18913|18901|18911.7|18899.7|11
1729692160000|2024-10-23 14:02:40|18913|18901|18915.5|18903.5|18915.5|18903.5|18913|18901|16
1729692170000|2024-10-23 14:02:50|18914.2|18902.2|18913.5|18901.5|18914.2|18902.2|18913.5|18901.5|2
1729692180000|2024-10-23 14:03:00|18912.2|18900.2|18913.5|18901.5|18913.5|18901.5|18912.2|18900.2|1
1729692190000|2024-10-23 14:03:10|18914.2|18902.2|18915.5|18903.5|18915.5|18903.5|18914.2|18902.2|5
1729692200000|2024-10-23 14:03:20|||||||||4
1729692210000|2024-10-23 14:03:30|||||||||1
1729692220000|2024-10-23 14:03:40|18916|18904|18908|18896|18916|18904|18908|18896|18
1729692230000|2024-10-23 14:03:50|18906.7|18894.7|18908|18896|18908|18896|18906.7|18894.7|16
1729692240000|2024-10-23 14:04:00|18906.4|18894.4|18908|18896|18908|18896|18906.4|18894.4|16
1729692260000|2024-10-23 14:04:20|18907.2|18895.2|18906|18894|18908|18896|18906|18894|14
1729692270000|2024-10-23 14:04:30|18905.5|18893.5|18906|18894|18906|18894|18905.5|18893.5|0
1729692280000|2024-10-23 14:04:40|18906.7|18894.7|18908|18896|18908|18896|18906|18894|14
1729692290000|2024-10-23 14:04:50|18907.2|18895.2|18906.7|18894.7|18907.2|18895.2|18906.7|18894.7|2
1729692300000|2024-10-23 14:05:00|18908|18896|18905.5|18893.5|18908|18896|18905.5|18893.5|13
1729692310000|2024-10-23 14:05:10|18906|18894|18905.5|18893.5|18906|18894|18905.5|18893.5|11
1729692320000|2024-10-23 14:05:20|18904.7|18892.7|18905.5|18893.5|18906.7|18894.7|18904.7|18892.7|5
1729692340000|2024-10-23 14:05:40|18907.1|18895.1|18902.2|18890.2|18908|18896|18902.2|18890.2|15
1729692350000|2024-10-23 14:05:50|18903|18891|18900.6|18888.6|18903.5|18891.5|18900.6|18888.6|7
1729692360000|2024-10-23 14:06:00|18901.4|18889.4|18895.2|18883.2|18901.4|18889.4|18895.2|18883.2|6
1729692370000|2024-10-23 14:06:10|18895.6|18883.6|18896.4|18884.4|18898.1|18886.1|18895.6|18883.6|8
1729692380000|2024-10-23 14:06:20|18901.4|18889.4|18902.7|18890.7|18902.7|18890.7|18901|18889|30
1729692390000|2024-10-23 14:06:30|18902.2|18890.2|18901.4|18889.4|18903.5|18891.5|18901.4|18889.4|2
1729692400000|2024-10-23 14:06:40|18901|18889|18900.2|18888.2|18902.7|18890.7|18898.9|18886.9|15
1729692410000|2024-10-23 14:06:50|18899.4|18887.4|18898.9|18886.9|18900.2|18888.2|18898.9|18886.9|1
1729692420000|2024-10-23 14:07:00|18897.7|18885.7|18896.4|18884.4|18898.5|18886.5|18896.4|18884.4|5
1729692430000|2024-10-23 14:07:10|18897.2|18885.2|18897.7|18885.7|18897.7|18885.7|18896.4|18884.4|3
1729692440000|2024-10-23 14:07:20|18898.5|18886.5|18897.7|18885.7|18898.5|18886.5|18896.9|18884.9|2
1729692450000|2024-10-23 14:07:30|18897.3|18885.3|18895.2|18883.2|18897.7|18885.7|18894.8|18882.8|8
1729692460000|2024-10-23 14:07:40|18896.4|18884.4|18896.9|18884.9|18896.9|18884.9|18896.4|18884.4|4
1729692470000|2024-10-23 14:07:50|18895.2|18883.2|18895.6|18883.6|18895.6|18883.6|18894.8|18882.8|7
1729692480000|2024-10-23 14:08:00|18896.4|18884.4|18898.9|18886.9|18898.9|18886.9|18896.4|18884.4|1
1729692490000|2024-10-23 14:08:10|18897.2|18885.2|18897.7|18885.7|18898|18886|18896.4|18884.4|8
1729692500000|2024-10-23 14:08:20|18896.9|18884.9|18893.9|18881.9|18897.7|18885.7|18893.9|18881.9|6
1729692510000|2024-10-23 14:08:30|18894.4|18882.4|18894.4|18882.4|18896.4|18884.4|18894.4|18882.4|2
1729692530000|2024-10-23 14:08:50|18895.6|18883.6|18895.2|18883.2|18895.6|18883.6|18894.4|18882.4|4
1729692540000|2024-10-23 14:09:00|18896.1|18884.1|18897.3|18885.3|18897.3|18885.3|18896.1|18884.1|2
1729692550000|2024-10-23 14:09:10|18898.9|18886.9|18899.4|18887.4|18899.4|18887.4|18898.9|18886.9|19
1729692560000|2024-10-23 14:09:20|18899.8|18887.8|18899.8|18887.8|18899.8|18887.8|18899.8|18887.8|11
1729692570000|2024-10-23 14:09:30|18897.8|18885.8|18897.8|18885.8|18898.6|18886.6|18897.3|18885.3|17
1729692580000|2024-10-23 14:09:40|18898.6|18886.6|18899.8|18887.8|18899.8|18887.8|18897.3|18885.3|3
1729692590000|2024-10-23 14:09:50|18898.6|18886.6|18897.3|18885.3|18899.4|18887.4|18897.3|18885.3|2
1729692600000|2024-10-23 14:10:00|18896.6|18884.6|18897.3|18885.3|18897.3|18885.3|18894.8|18882.8|11
1729692610000|2024-10-23 14:10:10|18899.4|18887.4|18898.9|18886.9|18899.4|18887.4|18898.9|18886.9|15
1729692620000|2024-10-23 14:10:20|18898|18886|18896.4|18884.4|18898|18886|18896.4|18884.4|19
1729692630000|2024-10-23 14:10:30|18898|18886|18898.9|18886.9|18898.9|18886.9|18898|18886|2
1729692640000|2024-10-23 14:10:40|18897.2|18885.2|18896.4|18884.4|18897.2|18885.2|18896.3|18884.3|5
1729692650000|2024-10-23 14:10:50|18895.2|18883.2|18896.4|18884.4|18896.4|18884.4|18893.9|18881.9|14
1729692660000|2024-10-23 14:11:00|18897.2|18885.2|18898.9|18886.9|18898.9|18886.9|18897.2|18885.2|11
1729692670000|2024-10-23 14:11:10|18897.7|18885.7|18897.7|18885.7|18898.9|18886.9|18897.2|18885.2|8
1729692680000|2024-10-23 14:11:20|18896.9|18884.9|18896.4|18884.4|18896.9|18884.9|18895.2|18883.2|4
1729692690000|2024-10-23 14:11:30|18896.9|18884.9|18896.4|18884.4|18896.9|18884.9|18896.4|18884.4|2
1729692700000|2024-10-23 14:11:40|18896.9|18884.9|18898.9|18886.9|18898.9|18886.9|18896.9|18884.9|2
1729692710000|2024-10-23 14:11:50|18899.7|18887.7|18899.7|18887.7|18899.7|18887.7|18899.7|18887.7|1
1729692720000|2024-10-23 14:12:00|18900.5|18888.5|18901.4|18889.4|18903|18891|18900.5|18888.5|10
1729692730000|2024-10-23 14:12:10|18902.7|18890.7|18902.2|18890.2|18902.7|18890.7|18902.2|18890.2|2
1729692740000|2024-10-23 14:12:20|18902.7|18890.7|18903.9|18891.9|18903.9|18891.9|18902.7|18890.7|0
1729692750000|2024-10-23 14:12:30|18905.2|18893.2|18906.4|18894.4|18906.4|18894.4|18905.2|18893.2|7
1729692760000|2024-10-23 14:12:40|18910.5|18898.5|18910.5|18898.5|18915.5|18903.5|18910.5|18898.5|48
1729692770000|2024-10-23 14:12:50|18911|18899|18913|18901|18913|18901|18911|18899|3
1729692780000|2024-10-23 14:13:00|18913.5|18901.5|18913|18901|18913.5|18901.5|18913|18901|1
1729692790000|2024-10-23 14:13:10|18911|18899|18914.7|18902.7|18914.7|18902.7|18911|18899|14
1729692800000|2024-10-23 14:13:20|18915.5|18903.5|18914.2|18902.2|18915.5|18903.5|18913|18901|1
1729692810000|2024-10-23 14:13:30|18913|18901|18913|18901|18914.2|18902.2|18913|18901|6
1729692820000|2024-10-23 14:13:40|18913.8|18901.8|18914.6|18902.6|18914.6|18902.6|18913|18901|107
1729692830000|2024-10-23 14:13:50|18915.4|18903.4|18914.6|18902.6|18915.4|18903.4|18914.6|18902.6|21
1729692840000|2024-10-23 14:14:00|18915.4|18903.4|18914.6|18902.6|18916.1|18904.1|18913.3|18901.3|25
1729692850000|2024-10-23 14:14:10|||||||||1
1729692860000|2024-10-23 14:14:20|18915|18903|18917.1|18905.1|18917.1|18905.1|18915|18903|7
1729692870000|2024-10-23 14:14:30|18916.3|18904.3|18915.8|18903.8|18916.3|18904.3|18915.8|18903.8|10
1729692880000|2024-10-23 14:14:40|18914.6|18902.6|18914.6|18902.6|18914.6|18902.6|18914.6|18902.6|7
1729692890000|2024-10-23 14:14:50|18916.1|18904.1|18917.1|18905.1|18917.1|18905.1|18916.1|18904.1|10
1729692900000|2024-10-23 14:15:00|18915.8|18903.8|18915.8|18903.8|18915.8|18903.8|18915.8|18903.8|10
1729692910000|2024-10-23 14:15:10|18915|18903|18915.8|18903.8|18917.1|18905.1|18915|18903|3
1729692920000|2024-10-23 14:15:20|18916.6|18904.6|18915.8|18903.8|18917.1|18905.1|18915.8|18903.8|1
1729692930000|2024-10-23 14:15:30|18916.3|18904.3|18915|18903|18916.3|18904.3|18915|18903|0
1729692940000|2024-10-23 14:15:40|||||||||3
1729692950000|2024-10-23 14:15:50|18913|18901|18910.5|18898.5|18913|18901|18910.5|18898.5|42
1729692960000|2024-10-23 14:16:00|18911|18899|18913|18901|18913|18901|18910.5|18898.5|6
1729692970000|2024-10-23 14:16:10|||||||||2
1729692980000|2024-10-23 14:16:20|18911.7|18899.7|18913|18901|18913|18901|18911.7|18899.7|4
1729692990000|2024-10-23 14:16:30|18911|18899|18911.7|18899.7|18911.7|18899.7|18911|18899|4
1729693000000|2024-10-23 14:16:40|18913|18901|18913|18901|18913|18901|18913|18901|58
1729693010000|2024-10-23 14:16:50|||||||||3
1729693020000|2024-10-23 14:17:00|||||||||5
1729693030000|2024-10-23 14:17:10|18912.2|18900.2|18913|18901|18913|18901|18911.7|18899.7|6
1729693040000|2024-10-23 14:17:20|18914.2|18902.2|18910.5|18898.5|18914.2|18902.2|18910.5|18898.5|11
1729693050000|2024-10-23 14:17:30|18911|18899|18911.7|18899.7|18911.7|18899.7|18911|18899|0
1729693060000|2024-10-23 14:17:40|18913|18901|18913|18901|18913|18901|18913|18901|4
1729693080000|2024-10-23 14:18:00|18912.2|18900.2|18912.2|18900.2|18912.2|18900.2|18912.2|18900.2|14
1729693090000|2024-10-23 14:18:10|18911.7|18899.7|18908|18896|18913|18901|18906.7|18894.7|14
1729693100000|2024-10-23 14:18:20|18906.4|18894.4|18905.5|18893.5|18906.4|18894.4|18903|18891|16
1729693110000|2024-10-23 14:18:30|18903|18891|18902.2|18890.2|18905.5|18893.5|18901|18889|48
1729693120000|2024-10-23 14:18:40|18902.7|18890.7|18903.5|18891.5|18903.5|18891.5|18902.2|18890.2|1
1729693130000|2024-10-23 14:18:50|||||||||1
1729693140000|2024-10-23 14:19:00|18905.5|18893.5|18903.9|18891.9|18906|18894|18903.9|18891.9|9
1729693150000|2024-10-23 14:19:10|18903|18891|18904.2|18892.2|18904.2|18892.2|18903|18891|0
1729693160000|2024-10-23 14:19:20|18903.5|18891.5|18903.5|18891.5|18905.5|18893.5|18903.5|18891.5|3
1729693170000|2024-10-23 14:19:30|18904.2|18892.2|18905.5|18893.5|18905.5|18893.5|18903.5|18891.5|0
1729693180000|2024-10-23 14:19:40|18904.7|18892.7|18901|18889|18904.7|18892.7|18901|18889|16
1729693190000|2024-10-23 14:19:50|18901.4|18889.4|18901.4|18889.4|18901.4|18889.4|18901.4|18889.4|0
1729693200000|2024-10-23 14:20:00|||||||||1
1729693210000|2024-10-23 14:20:10|18898.9|18886.9|18898.9|18886.9|18898.9|18886.9|18898.9|18886.9|9
1729693220000|2024-10-23 14:20:20|18899.4|18887.4|18902.2|18890.2|18902.7|18890.7|18898.9|18886.9|12
1729693230000|2024-10-23 14:20:30|18901.4|18889.4|18901.4|18889.4|18903|18891|18901.4|18889.4|14
1729693240000|2024-10-23 14:20:40|18900.5|18888.5|18901.4|18889.4|18901.4|18889.4|18900.5|18888.5|2
1729693250000|2024-10-23 14:20:50|||||||||1
1729693260000|2024-10-23 14:21:00|18902.2|18890.2|18901.4|18889.4|18902.2|18890.2|18901.4|18889.4|2
1729693270000|2024-10-23 14:21:10|18902.2|18890.2|18901.4|18889.4|18902.2|18890.2|18900.5|18888.5|13
1729693280000|2024-10-23 14:21:20|18900.5|18888.5|18897.7|18885.7|18901.4|18889.4|18897.7|18885.7|24
1729693290000|2024-10-23 14:21:30|18897.2|18885.2|18896.4|18884.4|18897.2|18885.2|18896.4|18884.4|1
1729693300000|2024-10-23 14:21:40|18897.2|18885.2|18897.2|18885.2|18897.2|18885.2|18897.2|18885.2|10
1729693310000|2024-10-23 14:21:50|18898|18886|18897.2|18885.2|18898|18886|18897.2|18885.2|0
1729693320000|2024-10-23 14:22:00|18898|18886|18900.5|18888.5|18900.5|18888.5|18898|18886|6
1729693330000|2024-10-23 14:22:10|18901.4|18889.4|18900.2|18888.2|18901.4|18889.4|18900.2|18888.2|2
1729693340000|2024-10-23 14:22:20|18901|18889|18902.2|18890.2|18902.2|18890.2|18901|18889|1
1729693350000|2024-10-23 14:22:30|18903.9|18891.9|18905.2|18893.2|18906.4|18894.4|18903.9|18891.9|1
1729693360000|2024-10-23 14:22:40|18906|18894|18905.5|18893.5|18906|18894|18905.5|18893.5|12
1729693370000|2024-10-23 14:22:50|||||||||5
1729693380000|2024-10-23 14:23:00|18908|18896|18906.8|18894.8|18908|18896|18905.5|18893.5|5
1729693390000|2024-10-23 14:23:10|18906|18894|18906.3|18894.3|18906.3|18894.3|18906|18894|0
1729693400000|2024-10-23 14:23:20|18905.5|18893.5|18913|18901|18913|18901|18905.5|18893.5|18
1729693410000|2024-10-23 14:23:30|18910.5|18898.5|18910.5|18898.5|18910.5|18898.5|18910.5|18898.5|11
1729693440000|2024-10-23 14:24:00|18909.6|18897.6|18913|18901|18913|18901|18909.6|18897.6|13
1729693460000|2024-10-23 14:24:20|18908.5|18896.5|18908|18896|18908.5|18896.5|18908|18896|2
1729693480000|2024-10-23 14:24:40|18906|18894|18906|18894|18906|18894|18906|18894|44
1729693490000|2024-10-23 14:24:50|18903|18891|18903|18891|18903|18891|18903|18891|3
1729693500000|2024-10-23 14:25:00|18901.4|18889.4|18901.8|18889.8|18903|18891|18901|18889|16
1729693510000|2024-10-23 14:25:10|18901|18889|18901|18889|18901|18889|18901|18889|0
1729693520000|2024-10-23 14:25:20|18900.5|18888.5|18898.5|18886.5|18900.5|18888.5|18898.5|18886.5|39
1729693530000|2024-10-23 14:25:30|18898.9|18886.9|18899.4|18887.4|18899.9|18887.9|18897.7|18885.7|15
1729693540000|2024-10-23 14:25:40|18897.7|18885.7|18896.9|18884.9|18900.2|18888.2|18896.9|18884.9|18
1729693560000|2024-10-23 14:26:00|18899.4|18887.4|18901.4|18889.4|18901.4|18889.4|18898.1|18886.1|12
1729693570000|2024-10-23 14:26:10|18902.7|18890.7|18901.9|18889.9|18902.7|18890.7|18901.9|18889.9|2
1729693580000|2024-10-23 14:26:20|18902.7|18890.7|18904.4|18892.4|18904.4|18892.4|18902.7|18890.7|0
1729693590000|2024-10-23 14:26:30|18903.9|18891.9|18904.4|18892.4|18904.4|18892.4|18903.9|18891.9|1
1729693600000|2024-10-23 14:26:40|18906.9|18894.9|18906.9|18894.9|18906.9|18894.9|18906.4|18894.4|5
1729693610000|2024-10-23 14:26:50|18906.4|18894.4|18905.6|18893.6|18906.9|18894.9|18905.3|18893.3|17
1729693620000|2024-10-23 14:27:00|18906.4|18894.4|18909.4|18897.4|18910.2|18898.2|18906.4|18894.4|3
1729693630000|2024-10-23 14:27:10|18908.9|18896.9|18908.9|18896.9|18908.9|18896.9|18908.9|18896.9|0
1729693640000|2024-10-23 14:27:20|18908|18896|18905.6|18893.6|18908|18896|18905.6|18893.6|22
1729693650000|2024-10-23 14:27:30|18904.9|18892.9|18905.6|18893.6|18906.4|18894.4|18904.9|18892.9|1
1729693660000|2024-10-23 14:27:40|18904.9|18892.9|18905.2|18893.2|18906|18894|18904.4|18892.4|2
1729693670000|2024-10-23 14:27:50|18904.4|18892.4|18903.9|18891.9|18904.4|18892.4|18903.9|18891.9|0
1729693690000|2024-10-23 14:28:10|18906.4|18894.4|18908.9|18896.9|18908.9|18896.9|18906.4|18894.4|8
1729693700000|2024-10-23 14:28:20|||||||||2
1729693710000|2024-10-23 14:28:30|18905.8|18893.8|18906.4|18894.4|18906.4|18894.4|18905.8|18893.8|41
1729693720000|2024-10-23 14:28:40|18908.9|18896.9|18908.9|18896.9|18908.9|18896.9|18908.9|18896.9|3
1729693730000|2024-10-23 14:28:50|18909.7|18897.7|18908.9|18896.9|18910.5|18898.5|18908.9|18896.9|10
1729693740000|2024-10-23 14:29:00|18909.7|18897.7|18913.5|18901.5|18914.3|18902.3|18909.7|18897.7|31
1729693750000|2024-10-23 14:29:10|||||||||1
1729693760000|2024-10-23 14:29:20|18915.5|18903.5|18915.5|18903.5|18915.5|18903.5|18915.5|18903.5|14
1729693770000|2024-10-23 14:29:30|18911.4|18899.4|18912.7|18900.7|18912.7|18900.7|18911.4|18899.4|22
1729693780000|2024-10-23 14:29:40|18914.7|18902.7|18914.7|18902.7|18914.7|18902.7|18914.7|18902.7|16
1729693790000|2024-10-23 14:29:50|18913.9|18901.9|18914.7|18902.7|18914.7|18902.7|18913.5|18901.5|4
1729693800000|2024-10-23 14:30:00|18915.5|18903.5|18913.5|18901.5|18915.5|18903.5|18913.5|18901.5|10
1729693810000|2024-10-23 14:30:10|||||||||5
1729693820000|2024-10-23 14:30:20|||||||||3
1729693830000|2024-10-23 14:30:30|||||||||30
1729693840000|2024-10-23 14:30:40|18913|18901|18913|18901|18913|18901|18913|18901|1
1729693860000|2024-10-23 14:31:00|18915.5|18903.5|18915.5|18903.5|18915.5|18903.5|18915.5|18903.5|20
1729693880000|2024-10-23 14:31:20|18914.3|18902.3|18913|18901|18914.3|18902.3|18913|18901|16
1729693890000|2024-10-23 14:31:30|18914.3|18902.3|18913|18901|18914.3|18902.3|18913|18901|5
1729693900000|2024-10-23 14:31:40|18912.1|18900.1|18909.3|18897.3|18912.1|18900.1|18909.3|18897.3|10
1729693910000|2024-10-23 14:31:50|18908.5|18896.5|18908.5|18896.5|18909.3|18897.3|18908.5|18896.5|0
1729693920000|2024-10-23 14:32:00|18908|18896|18908|18896|18908|18896|18908|18896|0
1729693930000|2024-10-23 14:32:10|18906.8|18894.8|18906.8|18894.8|18907.5|18895.5|18906.8|18894.8|4
1729693940000|2024-10-23 14:32:20|18907.2|18895.2|18906.8|18894.8|18908|18896|18906.8|18894.8|0
1729693950000|2024-10-23 14:32:30|18907.5|18895.5|18908|18896|18908|18896|18907.2|18895.2|1
1729693970000|2024-10-23 14:32:50|18910.5|18898.5|18908.5|18896.5|18910.5|18898.5|18908.5|18896.5|13
1729693980000|2024-10-23 14:33:00|18909.3|18897.3|18906.8|18894.8|18909.3|18897.3|18906|18894|10
1729693990000|2024-10-23 14:33:10|18905.5|18893.5|18905.5|18893.5|18905.5|18893.5|18905.5|18893.5|0
1729694020000|2024-10-23 14:33:40|18906|18894|18906|18894|18906|18894|18905.5|18893.5|3
1729694030000|2024-10-23 14:33:50|18905.5|18893.5|18905.2|18893.2|18905.5|18893.5|18905.2|18893.2|3
1729694040000|2024-10-23 14:34:00|18906.4|18894.4|18903|18891|18906.4|18894.4|18902.2|18890.2|36
1729694050000|2024-10-23 14:34:10|18900.5|18888.5|18900.5|18888.5|18900.5|18888.5|18898.5|18886.5|12
1729694060000|2024-10-23 14:34:20|18903|18891|18899.3|18887.3|18903|18891|18898.9|18886.9|47
1729694070000|2024-10-23 14:34:30|18898.5|18886.5|18898|18886|18898.5|18886.5|18898|18886|0
1729694080000|2024-10-23 14:34:40|||||||||6
1729694090000|2024-10-23 14:34:50|||||||||5
1729694100000|2024-10-23 14:35:00|18892.2|18880.2|18890.5|18878.5|18892.2|18880.2|18890.5|18878.5|1
1729694110000|2024-10-23 14:35:10|||||||||8
1729694120000|2024-10-23 14:35:20|18893.5|18881.5|18894.3|18882.3|18894.3|18882.3|18893.5|18881.5|5
1729694130000|2024-10-23 14:35:30|18893.5|18881.5|18891|18879|18894.3|18882.3|18891|18879|22
1729694140000|2024-10-23 14:35:40|18890.5|18878.5|18890.5|18878.5|18890.5|18878.5|18890.5|18878.5|22
1729694150000|2024-10-23 14:35:50|18887.1|18875.1|18888.5|18876.5|18890.5|18878.5|18887.1|18875.1|9
1729694160000|2024-10-23 14:36:00|18889.3|18877.3|18886.4|18874.4|18890.5|18878.5|18886.4|18874.4|13
1729694170000|2024-10-23 14:36:10|18886|18874|18888.5|18876.5|18888.5|18876.5|18885.5|18873.5|18
1729694180000|2024-10-23 14:36:20|||||||||3
1729694190000|2024-10-23 14:36:30|18886|18874|18879.6|18867.6|18886|18874|18879.6|18867.6|41
1729694200000|2024-10-23 14:36:40|18880.8|18868.8|18884.3|18872.3|18884.3|18872.3|18880.8|18868.8|13
1729694210000|2024-10-23 14:36:50|18883.8|18871.8|18880|18868|18883.8|18871.8|18880|18868|7
1729694220000|2024-10-23 14:37:00|18878|18866|18881.8|18869.8|18881.8|18869.8|18876.8|18864.8|24
1729694230000|2024-10-23 14:37:10|18881.3|18869.3|18884.3|18872.3|18884.3|18872.3|18881.3|18869.3|7
1729694240000|2024-10-23 14:37:20|18885|18873|18885|18873|18885.8|18873.8|18885|18873|1
1729694250000|2024-10-23 14:37:30|18883.5|18871.5|18883.3|18871.3|18883.5|18871.5|18882.1|18870.1|17
1729694260000|2024-10-23 14:37:40|18885|18873|18885.8|18873.8|18885.8|18873.8|18884.6|18872.6|6
1729694270000|2024-10-23 14:37:50|18886.3|18874.3|18887.1|18875.1|18887.1|18875.1|18886.3|18874.3|4
1729694280000|2024-10-23 14:38:00|18890.8|18878.8|18892.1|18880.1|18892.1|18880.1|18890.8|18878.8|2
1729694290000|2024-10-23 14:38:10|18889.6|18877.6|18892.1|18880.1|18892.1|18880.1|18889.6|18877.6|82
1729694300000|2024-10-23 14:38:20|18891.2|18879.2|18889.6|18877.6|18891.2|18879.2|18889.6|18877.6|2
1729694310000|2024-10-23 14:38:30|||||||||1
1729694320000|2024-10-23 14:38:40|18888.8|18876.8|18888.8|18876.8|18888.8|18876.8|18888.8|18876.8|1
1729694330000|2024-10-23 14:38:50|18887.5|18875.5|18882.1|18870.1|18887.5|18875.5|18882.1|18870.1|11
1729694340000|2024-10-23 14:39:00|18883.3|18871.3|18884.6|18872.6|18884.6|18872.6|18883.3|18871.3|7
1729694350000|2024-10-23 14:39:10|||||||||8
1729694360000|2024-10-23 14:39:20|18880.8|18868.8|18880|18868|18880.8|18868.8|18880|18868|11
1729694370000|2024-10-23 14:39:30|18881.6|18869.6|18880.8|18868.8|18881.6|18869.6|18880.8|18868.8|4
1729694380000|2024-10-23 14:39:40|18880.5|18868.5|18882.9|18870.9|18883.3|18871.3|18880.5|18868.5|3
1729694390000|2024-10-23 14:39:50|18884.6|18872.6|18884.6|18872.6|18884.6|18872.6|18884.6|18872.6|0
1729694400000|2024-10-23 14:40:00|18887.1|18875.1|18883.8|18871.8|18888.3|18876.3|18882.1|18870.1|37
1729694410000|2024-10-23 14:40:10|18883|18871|18878.8|18866.8|18883|18871|18877.5|18865.5|6
1729694420000|2024-10-23 14:40:20|18879.3|18867.3|18880.2|18868.2|18880.5|18868.5|18879.3|18867.3|18
1729694430000|2024-10-23 14:40:30|18879.4|18867.4|18879.9|18867.9|18881.1|18869.1|18879.4|18867.4|14
1729694440000|2024-10-23 14:40:40|18881.4|18869.4|18886.1|18874.1|18886.1|18874.1|18881.4|18869.4|26
1729694450000|2024-10-23 14:40:50|||||||||3
1729694460000|2024-10-23 14:41:00|18887.4|18875.4|18889.9|18877.9|18889.9|18877.9|18887.4|18875.4|10
1729694470000|2024-10-23 14:41:10|18892.4|18880.4|18888.6|18876.6|18892.4|18880.4|18887.8|18875.8|21
1729694480000|2024-10-23 14:41:20|18889.4|18877.4|18889.4|18877.4|18889.4|18877.4|18887.8|18875.8|2
1729694490000|2024-10-23 14:41:30|18889.9|18877.9|18887.4|18875.4|18890.6|18878.6|18887.4|18875.4|2
1729694500000|2024-10-23 14:41:40|18887.8|18875.8|18886.1|18874.1|18887.8|18875.8|18886.1|18874.1|3
1729694510000|2024-10-23 14:41:50|18887.4|18875.4|18886.1|18874.1|18887.4|18875.4|18886.1|18874.1|2
1729694520000|2024-10-23 14:42:00|18886.9|18874.9|18888.1|18876.1|18888.6|18876.6|18886.9|18874.9|4
1729694530000|2024-10-23 14:42:10|18888.9|18876.9|18889.9|18877.9|18889.9|18877.9|18888.9|18876.9|0
1729694540000|2024-10-23 14:42:20|18890.6|18878.6|18889.9|18877.9|18890.6|18878.6|18889.9|18877.9|5
1729694550000|2024-10-23 14:42:30|18891.4|18879.4|18891.4|18879.4|18891.4|18879.4|18891.4|18879.4|9
1729694560000|2024-10-23 14:42:40|18891.9|18879.9|18890.7|18878.7|18891.9|18879.9|18890.7|18878.7|14
1729694570000|2024-10-23 14:42:50|18891.4|18879.4|18891.1|18879.1|18891.4|18879.4|18891.1|18879.1|0
1729694580000|2024-10-23 14:43:00|18891.9|18879.9|18892.4|18880.4|18892.4|18880.4|18889.9|18877.9|6
1729694600000|2024-10-23 14:43:20|18893.2|18881.2|18892.4|18880.4|18893.9|18881.9|18892.4|18880.4|5
1729694610000|2024-10-23 14:43:30|18893.2|18881.2|18893.2|18881.2|18893.2|18881.2|18893.2|18881.2|4
1729694620000|2024-10-23 14:43:40|18894.1|18882.1|18895.7|18883.7|18896.1|18884.1|18894.1|18882.1|6
1729694630000|2024-10-23 14:43:50|18894.9|18882.9|18894.9|18882.9|18896.1|18884.1|18894.9|18882.9|16
1729694640000|2024-10-23 14:44:00|18895.7|18883.7|18895.3|18883.3|18895.8|18883.8|18894.9|18882.9|3
1729694660000|2024-10-23 14:44:20|18895.8|18883.8|18895.3|18883.3|18896.6|18884.6|18895.3|18883.3|1
1729694690000|2024-10-23 14:44:50|18895.8|18883.8|18898.3|18886.3|18898.3|18886.3|18895.8|18883.8|11
1729694700000|2024-10-23 14:45:00|18897.4|18885.4|18897.8|18885.8|18897.8|18885.8|18897.4|18885.4|8
1729694710000|2024-10-23 14:45:10|18897.4|18885.4|18897.4|18885.4|18897.4|18885.4|18897.4|18885.4|0
1729694730000|2024-10-23 14:45:30|18896.6|18884.6|18896.6|18884.6|18897.4|18885.4|18895.8|18883.8|6
1729694740000|2024-10-23 14:45:40|18895.8|18883.8|18890.3|18878.3|18895.8|18883.8|18890.3|18878.3|21
1729694750000|2024-10-23 14:45:50|18889.9|18877.9|18890.3|18878.3|18890.3|18878.3|18889.4|18877.4|17
1729694760000|2024-10-23 14:46:00|18891.9|18879.9|18892.4|18880.4|18893.6|18881.6|18891.9|18879.9|9
1729694770000|2024-10-23 14:46:10|18892.8|18880.8|18894.9|18882.9|18894.9|18882.9|18892.4|18880.4|8
1729694790000|2024-10-23 14:46:30|||||||||1
1729694800000|2024-10-23 14:46:40|18896.4|18884.4|18894.9|18882.9|18897.4|18885.4|18894.9|18882.9|11
1729694810000|2024-10-23 14:46:50|||||||||1
1729694820000|2024-10-23 14:47:00|18895.7|18883.7|18894.9|18882.9|18895.7|18883.7|18894.9|18882.9|2
1729694850000|2024-10-23 14:47:30|18896.1|18884.1|18894.9|18882.9|18896.1|18884.1|18894.9|18882.9|3
1729694860000|2024-10-23 14:47:40|18895.7|18883.7|18895.7|18883.7|18895.7|18883.7|18894.9|18882.9|0
1729694870000|2024-10-23 14:47:50|18894.9|18882.9|18894.9|18882.9|18894.9|18882.9|18894.9|18882.9|1
1729694880000|2024-10-23 14:48:00|18896.9|18884.9|18896.1|18884.1|18897.4|18885.4|18896.1|18884.1|6
1729694890000|2024-10-23 14:48:10|18897.4|18885.4|18895.7|18883.7|18899.9|18887.9|18895.7|18883.7|21
1729694900000|2024-10-23 14:48:20|18896.1|18884.1|18895.3|18883.3|18896.1|18884.1|18895.3|18883.3|1
1729694910000|2024-10-23 14:48:30|18896.1|18884.1|18896.1|18884.1|18896.6|18884.6|18896.1|18884.1|2
1729694920000|2024-10-23 14:48:40|18897.4|18885.4|18896.1|18884.1|18897.4|18885.4|18896.1|18884.1|1
1729694930000|2024-10-23 14:48:50|18895.3|18883.3|18894.9|18882.9|18895.3|18883.3|18894.9|18882.9|2
1729694940000|2024-10-23 14:49:00|18895.8|18883.8|18894.9|18882.9|18895.8|18883.8|18894.9|18882.9|4
1729694960000|2024-10-23 14:49:20|18895.3|18883.3|18894.9|18882.9|18895.3|18883.3|18894.9|18882.9|10
1729694970000|2024-10-23 14:49:30|18893.3|18881.3|18892.8|18880.8|18893.3|18881.3|18892.4|18880.4|16
1729694990000|2024-10-23 14:49:50|18893.6|18881.6|18893.6|18881.6|18893.6|18881.6|18893.6|18881.6|7
1729695000000|2024-10-23 14:50:00|18894.4|18882.4|18892.4|18880.4|18894.9|18882.9|18892.4|18880.4|12
1729695010000|2024-10-23 14:50:10|18891.6|18879.6|18891.1|18879.1|18891.6|18879.6|18891.1|18879.1|17
1729695020000|2024-10-23 14:50:20|18890.7|18878.7|18888.6|18876.6|18890.7|18878.7|18888.6|18876.6|13
1729695030000|2024-10-23 14:50:30|18887.8|18875.8|18884.9|18872.9|18887.8|18875.8|18884.9|18872.9|2
1729695040000|2024-10-23 14:50:40|18883.3|18871.3|18882.4|18870.4|18883.3|18871.3|18882.4|18870.4|3
1729695050000|2024-10-23 14:50:50|18882.8|18870.8|18882.4|18870.4|18882.8|18870.8|18882.4|18870.4|6
1729695060000|2024-10-23 14:51:00|18883.3|18871.3|18884.5|18872.5|18885.8|18873.8|18883.3|18871.3|16
1729695070000|2024-10-23 14:51:10|18885.3|18873.3|18884.5|18872.5|18885.8|18873.8|18883.8|18871.8|6
1729695080000|2024-10-23 14:51:20|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|2
1729695090000|2024-10-23 14:51:30|18884.2|18872.2|18883.3|18871.3|18886.3|18874.3|18883.3|18871.3|12
1729695100000|2024-10-23 14:51:40|18883.8|18871.8|18881.3|18869.3|18883.8|18871.8|18881.3|18869.3|3
1729695110000|2024-10-23 14:51:50|18882|18870|18881.3|18869.3|18882|18870|18881.3|18869.3|0
1729695120000|2024-10-23 14:52:00|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|0
1729695130000|2024-10-23 14:52:10|18880|18868|18882|18870|18882|18870|18880|18868|10
1729695140000|2024-10-23 14:52:20|18882.8|18870.8|18883.3|18871.3|18883.3|18871.3|18882.8|18870.8|0
1729695150000|2024-10-23 14:52:30|18883.8|18871.8|18884.5|18872.5|18885.8|18873.8|18883.3|18871.3|8
1729695160000|2024-10-23 14:52:40|18884.1|18872.1|18884.1|18872.1|18884.1|18872.1|18883.3|18871.3|0
1729695180000|2024-10-23 14:53:00|18884.9|18872.9|18885.8|18873.8|18885.8|18873.8|18884.9|18872.9|1
1729695190000|2024-10-23 14:53:10|18887|18875|18884.5|18872.5|18887|18875|18884.5|18872.5|7
1729695200000|2024-10-23 14:53:20|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|2
1729695210000|2024-10-23 14:53:30|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|0
1729695220000|2024-10-23 14:53:40|18882.5|18870.5|18880.8|18868.8|18882.5|18870.5|18880.8|18868.8|3
1729695230000|2024-10-23 14:53:50|18880|18868|18880|18868|18880.8|18868.8|18880|18868|5
1729695240000|2024-10-23 14:54:00|18880.8|18868.8|18878.3|18866.3|18880.8|18868.8|18878.3|18866.3|3
1729695250000|2024-10-23 14:54:10|18878.8|18866.8|18879.5|18867.5|18880.8|18868.8|18878.8|18866.8|3
1729695260000|2024-10-23 14:54:20|18878.8|18866.8|18879.5|18867.5|18879.5|18867.5|18878.8|18866.8|0
1729695270000|2024-10-23 14:54:30|18880.8|18868.8|18883.6|18871.6|18885.3|18873.3|18880.3|18868.3|4
1729695280000|2024-10-23 14:54:40|18882.8|18870.8|18883.6|18871.6|18883.6|18871.6|18882.4|18870.4|4
1729695290000|2024-10-23 14:54:50|18882.8|18870.8|18882.4|18870.4|18882.8|18870.8|18882.4|18870.4|2
1729695310000|2024-10-23 14:55:10|18883.6|18871.6|18883.6|18871.6|18883.6|18871.6|18882.8|18870.8|15
1729695320000|2024-10-23 14:55:20|18882.8|18870.8|18882.8|18870.8|18883.6|18871.6|18882.8|18870.8|0
1729695330000|2024-10-23 14:55:30|18883.6|18871.6|18884.1|18872.1|18884.9|18872.9|18883.6|18871.6|2
1729695340000|2024-10-23 14:55:40|18883.3|18871.3|18876.7|18864.7|18883.3|18871.3|18876.7|18864.7|5
1729695350000|2024-10-23 14:55:50|18876.3|18864.3|18878.4|18866.4|18878.4|18866.4|18876.3|18864.3|2
1729695360000|2024-10-23 14:56:00|18879.2|18867.2|18878|18866|18879.2|18867.2|18878|18866|3
1729695370000|2024-10-23 14:56:10|18877.2|18865.2|18875.9|18863.9|18877.7|18865.7|18874.7|18862.7|20
1729695380000|2024-10-23 14:56:20|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|5
1729695390000|2024-10-23 14:56:30|18877.2|18865.2|18877.2|18865.2|18877.2|18865.2|18877.2|18865.2|1
1729695410000|2024-10-23 14:56:50|18875.2|18863.2|18874.4|18862.4|18875.6|18863.6|18874.4|18862.4|7
1729695420000|2024-10-23 14:57:00|18873.6|18861.6|18876.4|18864.4|18876.4|18864.4|18873.6|18861.6|7
1729695430000|2024-10-23 14:57:10|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|2
1729695450000|2024-10-23 14:57:30|18878.1|18866.1|18878.1|18866.1|18878.1|18866.1|18878.1|18866.1|0
1729695460000|2024-10-23 14:57:40|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|18875.6|18863.6|2
1729695470000|2024-10-23 14:57:50|||||||||1
1729695480000|2024-10-23 14:58:00|18880.2|18868.2|18880.2|18868.2|18880.2|18868.2|18880.2|18868.2|2
1729695490000|2024-10-23 14:58:10|18878.6|18866.6|18878.1|18866.1|18878.6|18866.6|18878.1|18866.1|5
1729695500000|2024-10-23 14:58:20|18877.7|18865.7|18878.1|18866.1|18878.1|18866.1|18877.7|18865.7|1
1729695510000|2024-10-23 14:58:30|18877.7|18865.7|18878.1|18866.1|18878.1|18866.1|18877.7|18865.7|0
1729695520000|2024-10-23 14:58:40|18878.9|18866.9|18878.9|18866.9|18880.2|18868.2|18878.1|18866.1|15
1729695530000|2024-10-23 14:58:50|18878.1|18866.1|18880.2|18868.2|18880.2|18868.2|18878.1|18866.1|6
1729695540000|2024-10-23 14:59:00|||||||||6
1729695550000|2024-10-23 14:59:10|18883.8|18871.8|18885.9|18873.9|18885.9|18873.9|18883.8|18871.8|12
1729695560000|2024-10-23 14:59:20|18885.2|18873.2|18878.1|18866.1|18885.2|18873.2|18878.1|18866.1|22
1729695570000|2024-10-23 14:59:30|18877.2|18865.2|18878.4|18866.4|18879.7|18867.7|18877.2|18865.2|9
1729695580000|2024-10-23 14:59:40|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|10
1729695590000|2024-10-23 14:59:50|18876.9|18864.9|18877.7|18865.7|18877.7|18865.7|18876.9|18864.9|3
1729695600000|2024-10-23 15:00:00|18878.4|18866.4|18878.4|18866.4|18879.7|18867.7|18878.4|18866.4|11
1729695610000|2024-10-23 15:00:10|18877.7|18865.7|18880.2|18868.2|18880.2|18868.2|18877.7|18865.7|1
1729695620000|2024-10-23 15:00:20|18879.7|18867.7|18881.4|18869.4|18881.4|18869.4|18878.9|18866.9|6
1729695630000|2024-10-23 15:00:30|18880.2|18868.2|18882.7|18870.7|18882.7|18870.7|18880.2|18868.2|5
1729695640000|2024-10-23 15:00:40|18881.9|18869.9|18880.6|18868.6|18882.7|18870.7|18880.6|18868.6|2
1729695650000|2024-10-23 15:00:50|18879.8|18867.8|18878.6|18866.6|18879.8|18867.8|18878.6|18866.6|6
1729695660000|2024-10-23 15:01:00|||||||||1
1729695670000|2024-10-23 15:01:10|18879.4|18867.4|18880.2|18868.2|18880.6|18868.6|18879.4|18867.4|7
1729695680000|2024-10-23 15:01:20|18880.6|18868.6|18878.6|18866.6|18880.6|18868.6|18878.6|18866.6|5
1729695690000|2024-10-23 15:01:30|||||||||4
1729695700000|2024-10-23 15:01:40|18879.4|18867.4|18881.1|18869.1|18882.7|18870.7|18879.4|18867.4|12
1729695710000|2024-10-23 15:01:50|||||||||4
1729695720000|2024-10-23 15:02:00|||||||||11
1729695730000|2024-10-23 15:02:10|18883.1|18871.1|18882.3|18870.3|18883.1|18871.1|18882.3|18870.3|8
1729695740000|2024-10-23 15:02:20|18881.5|18869.5|18881.5|18869.5|18881.5|18869.5|18880.3|18868.3|3
1729695750000|2024-10-23 15:02:30|18880.8|18868.8|18880.8|18868.8|18881.5|18869.5|18880.3|18868.3|0
1729695760000|2024-10-23 15:02:40|18881.1|18869.1|18881.5|18869.5|18881.5|18869.5|18881.1|18869.1|0
1729695770000|2024-10-23 15:02:50|18883.6|18871.6|18884|18872|18884|18872|18882.8|18870.8|15
1729695780000|2024-10-23 15:03:00|18883.6|18871.6|18884|18872|18884|18872|18883.6|18871.6|1
1729695790000|2024-10-23 15:03:10|18884.8|18872.8|18884.5|18872.5|18884.8|18872.8|18884.5|18872.5|7
1729695800000|2024-10-23 15:03:20|||||||||1
1729695810000|2024-10-23 15:03:30|||||||||3
1729695830000|2024-10-23 15:03:50|18882.5|18870.5|18883.3|18871.3|18883.3|18871.3|18882.5|18870.5|1
1729695840000|2024-10-23 15:04:00|18882.5|18870.5|18882.5|18870.5|18882.5|18870.5|18882|18870|0
1729695850000|2024-10-23 15:04:10|18882|18870|18882.5|18870.5|18882.5|18870.5|18882|18870|3
1729695860000|2024-10-23 15:04:20|18883.3|18871.3|18882.5|18870.5|18884|18872|18882.5|18870.5|3
1729695870000|2024-10-23 15:04:30|18883.3|18871.3|18884.5|18872.5|18884.5|18872.5|18883.3|18871.3|3
1729695890000|2024-10-23 15:04:50|18882.9|18870.9|18884.5|18872.5|18884.5|18872.5|18882|18870|9
1729695900000|2024-10-23 15:05:00|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|2
1729695910000|2024-10-23 15:05:10|18882|18870|18880|18868|18882.5|18870.5|18880|18868|7
1729695930000|2024-10-23 15:05:30|18878.7|18866.7|18877.9|18865.9|18880|18868|18877.9|18865.9|3
1729695940000|2024-10-23 15:05:40|18876.4|18864.4|18875.4|18863.4|18877.2|18865.2|18875.4|18863.4|8
1729695950000|2024-10-23 15:05:50|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|5
1729695960000|2024-10-23 15:06:00|||||||||1
1729695970000|2024-10-23 15:06:10|||||||||15
1729695990000|2024-10-23 15:06:30|||||||||1
1729696010000|2024-10-23 15:06:50|18874.3|18862.3|18874.3|18862.3|18874.3|18862.3|18874.3|18862.3|8
1729696020000|2024-10-23 15:07:00|18873.9|18861.9|18874.8|18862.8|18874.8|18862.8|18873.9|18861.9|0
1729696030000|2024-10-23 15:07:10|18874.3|18862.3|18874.3|18862.3|18874.3|18862.3|18874.3|18862.3|0
1729696050000|2024-10-23 15:07:30|||||||||1
1729696060000|2024-10-23 15:07:40|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|0
1729696070000|2024-10-23 15:07:50|18873.1|18861.1|18872.3|18860.3|18873.1|18861.1|18872.3|18860.3|2
1729696080000|2024-10-23 15:08:00|18874.3|18862.3|18874.8|18862.8|18874.8|18862.8|18874.3|18862.3|2
1729696090000|2024-10-23 15:08:10|18871.8|18859.8|18866.8|18854.8|18871.8|18859.8|18866|18854|32
1729696100000|2024-10-23 15:08:20|||||||||1
1729696110000|2024-10-23 15:08:30|18866.4|18854.4|18866.8|18854.8|18866.8|18854.8|18866.4|18854.4|0
1729696130000|2024-10-23 15:08:50|18866.4|18854.4|18866.4|18854.4|18866.4|18854.4|18866.4|18854.4|1
1729696140000|2024-10-23 15:09:00|18867.3|18855.3|18866.4|18854.4|18867.3|18855.3|18866.4|18854.4|2
1729696150000|2024-10-23 15:09:10|18866.8|18854.8|18864.8|18852.8|18866.8|18854.8|18864.8|18852.8|11
1729696170000|2024-10-23 15:09:30|18866.4|18854.4|18868.1|18856.1|18868.1|18856.1|18866.4|18854.4|11
1729696180000|2024-10-23 15:09:40|18871.4|18859.4|18869.3|18857.3|18871.8|18859.8|18869.3|18857.3|16
1729696190000|2024-10-23 15:09:50|18870.1|18858.1|18870.6|18858.6|18870.6|18858.6|18869.3|18857.3|1
1729696200000|2024-10-23 15:10:00|18871.4|18859.4|18864.8|18852.8|18871.8|18859.8|18864.8|18852.8|15
1729696210000|2024-10-23 15:10:10|18866|18854|18866.8|18854.8|18867.3|18855.3|18866|18854|11
1729696220000|2024-10-23 15:10:20|18867.3|18855.3|18869.3|18857.3|18869.3|18857.3|18867.3|18855.3|4
1729696230000|2024-10-23 15:10:30|18870.1|18858.1|18869.3|18857.3|18870.1|18858.1|18869.3|18857.3|4
1729696240000|2024-10-23 15:10:40|18868.9|18856.9|18866.5|18854.5|18868.9|18856.9|18865.7|18853.7|9
1729696250000|2024-10-23 15:10:50|18865.7|18853.7|18867|18855|18867|18855|18865.7|18853.7|3
1729696260000|2024-10-23 15:11:00|18867.8|18855.8|18867.8|18855.8|18867.8|18855.8|18867.8|18855.8|0
1729696270000|2024-10-23 15:11:10|18865.7|18853.7|18865.7|18853.7|18865.7|18853.7|18865.7|18853.7|4
1729696280000|2024-10-23 15:11:20|18865.3|18853.3|18867.8|18855.8|18867.8|18855.8|18864.5|18852.5|7
1729696300000|2024-10-23 15:11:40|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|4
1729696310000|2024-10-23 15:11:50|18867|18855|18867.8|18855.8|18867.8|18855.8|18866.2|18854.2|1
1729696320000|2024-10-23 15:12:00|18868.6|18856.6|18867.8|18855.8|18869.3|18857.3|18867.3|18855.3|5
1729696330000|2024-10-23 15:12:10|18867.3|18855.3|18867.3|18855.3|18867.3|18855.3|18865.7|18853.7|4
1729696340000|2024-10-23 15:12:20|18867.8|18855.8|18866.5|18854.5|18867.8|18855.8|18866.5|18854.5|10
1729696350000|2024-10-23 15:12:30|18865.7|18853.7|18868.2|18856.2|18868.2|18856.2|18865.7|18853.7|5
1729696360000|2024-10-23 15:12:40|18869|18857|18868.9|18856.9|18869.8|18857.8|18868.9|18856.9|4
1729696370000|2024-10-23 15:12:50|18870.6|18858.6|18870.6|18858.6|18870.6|18858.6|18870.1|18858.1|13
1729696380000|2024-10-23 15:13:00|18871.4|18859.4|18875.4|18863.4|18875.4|18863.4|18869.3|18857.3|22
1729696390000|2024-10-23 15:13:10|18875.9|18863.9|18877|18865|18877|18865|18871.4|18859.4|49
1729696400000|2024-10-23 15:13:20|18877.5|18865.5|18876.7|18864.7|18877.5|18865.5|18876.2|18864.2|9
1729696410000|2024-10-23 15:13:30|18876.2|18864.2|18876.7|18864.7|18876.7|18864.7|18875.4|18863.4|6
1729696420000|2024-10-23 15:13:40|18877.5|18865.5|18877.9|18865.9|18877.9|18865.9|18877.5|18865.5|5
1729696430000|2024-10-23 15:13:50|18878.4|18866.4|18876.4|18864.4|18878.4|18866.4|18876.4|18864.4|9
1729696440000|2024-10-23 15:14:00|18877.2|18865.2|18877.9|18865.9|18877.9|18865.9|18877.2|18865.2|2
1729696450000|2024-10-23 15:14:10|18877.2|18865.2|18878.4|18866.4|18878.4|18866.4|18877.2|18865.2|3
1729696460000|2024-10-23 15:14:20|18879.7|18867.7|18880.4|18868.4|18880.4|18868.4|18879.7|18867.7|8
1729696480000|2024-10-23 15:14:40|18882.9|18870.9|18882.9|18870.9|18882.9|18870.9|18882.9|18870.9|4
1729696500000|2024-10-23 15:15:00|||||||||30
1729696510000|2024-10-23 15:15:10|||||||||1
1729696520000|2024-10-23 15:15:20|18883.9|18871.9|18885.4|18873.4|18885.9|18873.9|18883.9|18871.9|1
1729696530000|2024-10-23 15:15:30|18884.7|18872.7|18881.4|18869.4|18884.7|18872.7|18881.4|18869.4|10
1729696540000|2024-10-23 15:15:40|18880.6|18868.6|18885.4|18873.4|18885.4|18873.4|18880.6|18868.6|31
1729696550000|2024-10-23 15:15:50|18885.9|18873.9|18888.4|18876.4|18888.4|18876.4|18884.7|18872.7|16
1729696560000|2024-10-23 15:16:00|18888.9|18876.9|18891.4|18879.4|18891.4|18879.4|18888.9|18876.9|39
1729696570000|2024-10-23 15:16:10|18893.4|18881.4|18895.4|18883.4|18897.5|18885.5|18893.4|18881.4|10
1729696580000|2024-10-23 15:16:20|18896.4|18884.4|18896.7|18884.7|18897.9|18885.9|18895.9|18883.9|40
1729696590000|2024-10-23 15:16:30|18894.7|18882.7|18895.1|18883.1|18895.1|18883.1|18894.7|18882.7|7
1729696600000|2024-10-23 15:16:40|18895.9|18883.9|18900.4|18888.4|18900.4|18888.4|18894.7|18882.7|14
1729696610000|2024-10-23 15:16:50|||||||||1
1729696620000|2024-10-23 15:17:00|18900|18888|18902.5|18890.5|18902.5|18890.5|18899.2|18887.2|10
1729696630000|2024-10-23 15:17:10|18903.7|18891.7|18903.3|18891.3|18904.5|18892.5|18900.8|18888.8|14
1729696640000|2024-10-23 15:17:20|18902.5|18890.5|18902|18890|18902.5|18890.5|18902|18890|1
1729696650000|2024-10-23 15:17:30|18904.5|18892.5|18902|18890|18904.5|18892.5|18902|18890|10
1729696660000|2024-10-23 15:17:40|18902.5|18890.5|18904.5|18892.5|18904.5|18892.5|18902.5|18890.5|3
1729696670000|2024-10-23 15:17:50|18903.6|18891.6|18900|18888|18903.6|18891.6|18900|18888|9
1729696680000|2024-10-23 15:18:00|18900.8|18888.8|18900|18888|18900.8|18888.8|18899.5|18887.5|4
1729696690000|2024-10-23 15:18:10|18897.5|18885.5|18897.5|18885.5|18898.3|18886.3|18897.5|18885.5|8
1729696700000|2024-10-23 15:18:20|18896.7|18884.7|18895.4|18883.4|18896.7|18884.7|18895.4|18883.4|3
1729696710000|2024-10-23 15:18:30|18895|18883|18886.7|18874.7|18895|18883|18886.7|18874.7|38
1729696720000|2024-10-23 15:18:40|18887.9|18875.9|18888.4|18876.4|18890.4|18878.4|18887.9|18875.9|3
1729696730000|2024-10-23 15:18:50|18889.2|18877.2|18887.9|18875.9|18889.2|18877.2|18887.9|18875.9|3
1729696740000|2024-10-23 15:19:00|18881.7|18869.7|18881.7|18869.7|18881.7|18869.7|18881.7|18869.7|15
1729696750000|2024-10-23 15:19:10|18882.5|18870.5|18881.7|18869.7|18882.5|18870.5|18881.7|18869.7|1
1729696760000|2024-10-23 15:19:20|18880.9|18868.9|18883.4|18871.4|18883.4|18871.4|18880.1|18868.1|4
1729696770000|2024-10-23 15:19:30|18875.1|18863.1|18875.5|18863.5|18876.7|18864.7|18874.7|18862.7|18
1729696780000|2024-10-23 15:19:40|18875.9|18863.9|18874.7|18862.7|18875.9|18863.9|18874.7|18862.7|2
1729696790000|2024-10-23 15:19:50|18873.9|18861.9|18873.1|18861.1|18875.5|18863.5|18872.6|18860.6|3
1729696800000|2024-10-23 15:20:00|18873.9|18861.9|18870.9|18858.9|18875.9|18863.9|18870.9|18858.9|4
1729696820000|2024-10-23 15:20:20|18872.6|18860.6|18875.9|18863.9|18878|18866|18872.6|18860.6|20
1729696830000|2024-10-23 15:20:30|18876.4|18864.4|18875.9|18863.9|18877.2|18865.2|18875.1|18863.1|6
1729696840000|2024-10-23 15:20:40|18875.1|18863.1|18874.2|18862.2|18875.1|18863.1|18873.4|18861.4|7
1729696850000|2024-10-23 15:20:50|18873.4|18861.4|18873.4|18861.4|18873.4|18861.4|18873.4|18861.4|0
1729696860000|2024-10-23 15:21:00|||||||||2
1729696870000|2024-10-23 15:21:10|18875.9|18863.9|18878|18866|18878.7|18866.7|18875.9|18863.9|45
1729696880000|2024-10-23 15:21:20|18877.5|18865.5|18878.7|18866.7|18879.5|18867.5|18877.5|18865.5|2
1729696890000|2024-10-23 15:21:30|18877.5|18865.5|18877.5|18865.5|18877.5|18865.5|18877.5|18865.5|1
1729696910000|2024-10-23 15:21:50|18875|18863|18875|18863|18875|18863|18875|18863|5
1729696920000|2024-10-23 15:22:00|18874.5|18862.5|18874.5|18862.5|18874.5|18862.5|18874.5|18862.5|1
1729696940000|2024-10-23 15:22:20|18876.1|18864.1|18879.1|18867.1|18879.5|18867.5|18876.1|18864.1|39
1729696950000|2024-10-23 15:22:30|18876.1|18864.1|18873.6|18861.6|18877.3|18865.3|18873.6|18861.6|5
1729696960000|2024-10-23 15:22:40|18879.1|18867.1|18879.1|18867.1|18879.1|18867.1|18879.1|18867.1|4
1729696970000|2024-10-23 15:22:50|18878.6|18866.6|18878.6|18866.6|18878.6|18866.6|18878.6|18866.6|0
1729697000000|2024-10-23 15:23:20|18877.3|18865.3|18878.6|18866.6|18878.6|18866.6|18877.3|18865.3|4
1729697010000|2024-10-23 15:23:30|||||||||3
1729697020000|2024-10-23 15:23:40|||||||||2
1729697030000|2024-10-23 15:23:50|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|0
1729697040000|2024-10-23 15:24:00|18878.6|18866.6|18878.6|18866.6|18878.6|18866.6|18878.6|18866.6|3
1729697050000|2024-10-23 15:24:10|||||||||1
1729697070000|2024-10-23 15:24:30|18876.6|18864.6|18877.8|18865.8|18877.8|18865.8|18876.1|18864.1|3
1729697080000|2024-10-23 15:24:40|18878.6|18866.6|18877.8|18865.8|18878.6|18866.6|18877.8|18865.8|1
1729697090000|2024-10-23 15:24:50|||||||||8
1729697100000|2024-10-23 15:25:00|18878.6|18866.6|18881.6|18869.6|18881.6|18869.6|18878.6|18866.6|1
1729697110000|2024-10-23 15:25:10|18881.1|18869.1|18876.1|18864.1|18881.1|18869.1|18876.1|18864.1|4
1729697120000|2024-10-23 15:25:20|18876.6|18864.6|18876.1|18864.1|18876.6|18864.6|18876.1|18864.1|0
1729697130000|2024-10-23 15:25:30|||||||||3
1729697140000|2024-10-23 15:25:40|18874.1|18862.1|18873.6|18861.6|18874.1|18862.1|18873.6|18861.6|4
1729697150000|2024-10-23 15:25:50|18872.8|18860.8|18873.6|18861.6|18873.6|18861.6|18872.8|18860.8|4
1729697160000|2024-10-23 15:26:00|||||||||1
1729697190000|2024-10-23 15:26:30|18869.5|18857.5|18867.8|18855.8|18869.5|18857.5|18867.8|18855.8|56
1729697200000|2024-10-23 15:26:40|18867|18855|18867.3|18855.3|18867.3|18855.3|18866.6|18854.6|8
1729697210000|2024-10-23 15:26:50|18865.8|18853.8|18865.8|18853.8|18866.6|18854.6|18864.5|18852.5|12
1729697220000|2024-10-23 15:27:00|18866.6|18854.6|18865.8|18853.8|18867|18855|18865.8|18853.8|4
1729697230000|2024-10-23 15:27:10|18867|18855|18864.2|18852.2|18867.8|18855.8|18864.2|18852.2|40
1729697240000|2024-10-23 15:27:20|18863.4|18851.4|18864.2|18852.2|18865|18853|18863.4|18851.4|10
1729697250000|2024-10-23 15:27:30|18863.4|18851.4|18847.5|18835.5|18864.2|18852.2|18846.7|18834.7|55
1729697260000|2024-10-23 15:27:40|18845.5|18833.5|18844.2|18832.2|18848|18836|18843.9|18831.9|30
1729697270000|2024-10-23 15:27:50|18845.5|18833.5|18849.2|18837.2|18849.2|18837.2|18843|18831|18
1729697280000|2024-10-23 15:28:00|18850.5|18838.5|18852.2|18840.2|18853.4|18841.4|18850.5|18838.5|16
1729697290000|2024-10-23 15:28:10|18852.6|18840.6|18846.7|18834.7|18852.6|18840.6|18846.7|18834.7|3
1729697300000|2024-10-23 15:28:20|18845.9|18833.9|18847.5|18835.5|18847.5|18835.5|18844.2|18832.2|28
1729697310000|2024-10-23 15:28:30|18845|18833|18846.2|18834.2|18847.5|18835.5|18844.2|18832.2|10
1729697320000|2024-10-23 15:28:40|18845|18833|18846.7|18834.7|18849.2|18837.2|18845|18833|5
1729697330000|2024-10-23 15:28:50|18845.9|18833.9|18844.2|18832.2|18848.4|18836.4|18844.2|18832.2|21
1729697340000|2024-10-23 15:29:00|18845|18833|18847.6|18835.6|18849.2|18837.2|18845|18833|10
1729697350000|2024-10-23 15:29:10|18849.2|18837.2|18848|18836|18849.2|18837.2|18848|18836|19
1729697360000|2024-10-23 15:29:20|18846.4|18834.4|18845|18833|18846.4|18834.4|18845|18833|9
1729697370000|2024-10-23 15:29:30|18844.2|18832.2|18845|18833|18845|18833|18844.2|18832.2|1
1729697380000|2024-10-23 15:29:40|18844.2|18832.2|18841.7|18829.7|18845|18833|18841.2|18829.2|7
1729697390000|2024-10-23 15:29:50|18842.5|18830.5|18836.7|18824.7|18842.5|18830.5|18836.7|18824.7|28
1729697400000|2024-10-23 15:30:00|18835|18823|18820.9|18808.9|18835.8|18823.8|18820.9|18808.9|22
1729697410000|2024-10-23 15:30:10|18820.5|18808.5|18815.9|18803.9|18820.9|18808.9|18815.5|18803.5|7
1729697420000|2024-10-23 15:30:20|18815.5|18803.5|18808|18796|18815.5|18803.5|18808|18796|18
1729697430000|2024-10-23 15:30:30|18808.4|18796.4|18808.4|18796.4|18809.2|18797.2|18808.4|18796.4|9
1729697440000|2024-10-23 15:30:40|18809.2|18797.2|18811.7|18799.7|18813.4|18801.4|18806.7|18794.7|52
1729697450000|2024-10-23 15:30:50|18811.2|18799.2|18812.5|18800.5|18812.5|18800.5|18809.5|18797.5|17
1729697460000|2024-10-23 15:31:00|18813.3|18801.3|18805.8|18793.8|18813.3|18801.3|18805.8|18793.8|43
1729697470000|2024-10-23 15:31:10|18805|18793|18806.2|18794.2|18810.8|18798.8|18805|18793|17
1729697480000|2024-10-23 15:31:20|18805.5|18793.5|18807.5|18795.5|18810.8|18798.8|18805.5|18793.5|15
1729697490000|2024-10-23 15:31:30|18807|18795|18782.5|18770.5|18810|18798|18781.6|18769.6|46
1729697500000|2024-10-23 15:31:40|18782|18770|18777.5|18765.5|18782|18770|18774.5|18762.5|41
1729697510000|2024-10-23 15:31:50|18775.5|18763.5|18782.5|18770.5|18782.5|18770.5|18775.5|18763.5|18
1729697520000|2024-10-23 15:32:00|18781.7|18769.7|18780|18768|18782.6|18770.6|18778.3|18766.3|58
1729697530000|2024-10-23 15:32:10|18781.7|18769.7|18793.3|18781.3|18793.7|18781.7|18781.7|18769.7|66
1729697540000|2024-10-23 15:32:20|18792.5|18780.5|18787.5|18775.5|18795|18783|18787.5|18775.5|9
1729697550000|2024-10-23 15:32:30|18785.8|18773.8|18784.2|18772.2|18791.6|18779.6|18784.2|18772.2|42
1729697560000|2024-10-23 15:32:40|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|18785|18773|11
1729697570000|2024-10-23 15:32:50|18786.7|18774.7|18790|18778|18790|18778|18780.8|18768.8|22
1729697580000|2024-10-23 15:33:00|18792.5|18780.5|18796.6|18784.6|18798.3|18786.3|18792.5|18780.5|24
1729697590000|2024-10-23 15:33:10|18795.8|18783.8|18805|18793|18805.8|18793.8|18795.8|18783.8|13
1729697600000|2024-10-23 15:33:20|18803.3|18791.3|18802|18790|18804.1|18792.1|18802|18790|15
1729697610000|2024-10-23 15:33:30|18800.5|18788.5|18798.3|18786.3|18800.5|18788.5|18794.1|18782.1|18
1729697620000|2024-10-23 15:33:40|18797.5|18785.5|18799.5|18787.5|18800|18788|18797.5|18785.5|12
1729697630000|2024-10-23 15:33:50|18800|18788|18800|18788|18802.5|18790.5|18799.5|18787.5|9
1729697640000|2024-10-23 15:34:00|18797.5|18785.5|18798.3|18786.3|18798.3|18786.3|18797.5|18785.5|3
1729697650000|2024-10-23 15:34:10|18797.5|18785.5|18800|18788|18800|18788|18797|18785|4
1729697660000|2024-10-23 15:34:20|18801.2|18789.2|18800.8|18788.8|18801.2|18789.2|18800|18788|7
1729697670000|2024-10-23 15:34:30|18800|18788|18802.5|18790.5|18802.5|18790.5|18800|18788|13
1729697680000|2024-10-23 15:34:40|18802|18790|18802.8|18790.8|18802.8|18790.8|18799.9|18787.9|5
1729697690000|2024-10-23 15:34:50|18802|18790|18802.4|18790.4|18802.8|18790.8|18800.2|18788.2|26
1729697700000|2024-10-23 15:35:00|18803.1|18791.1|18804.1|18792.1|18804.9|18792.9|18803.1|18791.1|4
1729697710000|2024-10-23 15:35:10|18804.9|18792.9|18800.3|18788.3|18804.9|18792.9|18799.1|18787.1|13
1729697720000|2024-10-23 15:35:20|18799.5|18787.5|18801.6|18789.6|18802.8|18790.8|18799.5|18787.5|5
1729697730000|2024-10-23 15:35:30|18800.8|18788.8|18795.8|18783.8|18800.8|18788.8|18795.8|18783.8|2
1729697740000|2024-10-23 15:35:40|18795|18783|18789.1|18777.1|18796.6|18784.6|18789.1|18777.1|27
1729697750000|2024-10-23 15:35:50|18789.9|18777.9|18792.8|18780.8|18793.6|18781.6|18789.9|18777.9|3
1729697760000|2024-10-23 15:36:00|18794.1|18782.1|18794.9|18782.9|18795.3|18783.3|18794.1|18782.1|4
1729697770000|2024-10-23 15:36:10|18795.3|18783.3|18796.6|18784.6|18796.6|18784.6|18794.9|18782.9|0
1729697780000|2024-10-23 15:36:20|18799.9|18787.9|18799.9|18787.9|18799.9|18787.9|18798.6|18786.6|2
1729697790000|2024-10-23 15:36:30|18800.6|18788.6|18801.1|18789.1|18801.1|18789.1|18799.9|18787.9|2
1729697800000|2024-10-23 15:36:40|18800.3|18788.3|18799.1|18787.1|18801.6|18789.6|18798.6|18786.6|3
1729697810000|2024-10-23 15:36:50|18795.8|18783.8|18797.4|18785.4|18798.1|18786.1|18794.1|18782.1|15
1729697820000|2024-10-23 15:37:00|18798.1|18786.1|18796.6|18784.6|18798.6|18786.6|18795.2|18783.2|8
1729697830000|2024-10-23 15:37:10|18796.1|18784.1|18797.8|18785.8|18798.6|18786.6|18796.1|18784.1|5
1729697840000|2024-10-23 15:37:20|18798.3|18786.3|18797.8|18785.8|18801.1|18789.1|18797|18785|9
1729697850000|2024-10-23 15:37:30|18798.6|18786.6|18795.6|18783.6|18798.6|18786.6|18795.6|18783.6|9
1729697860000|2024-10-23 15:37:40|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|3
1729697870000|2024-10-23 15:37:50|18796.6|18784.6|18795.6|18783.6|18796.6|18784.6|18795.6|18783.6|1
1729697880000|2024-10-23 15:38:00|18796.1|18784.1|18795.6|18783.6|18796.1|18784.1|18795.6|18783.6|12
1729697890000|2024-10-23 15:38:10|18796.1|18784.1|18791.1|18779.1|18796.1|18784.1|18791.1|18779.1|16
1729697900000|2024-10-23 15:38:20|18789.9|18777.9|18786.1|18774.1|18789.9|18777.9|18786.1|18774.1|8
1729697910000|2024-10-23 15:38:30|18788.1|18776.1|18788.6|18776.6|18788.6|18776.6|18787.4|18775.4|4
1729697920000|2024-10-23 15:38:40|18790.3|18778.3|18788.6|18776.6|18790.3|18778.3|18788.6|18776.6|18
1729697930000|2024-10-23 15:38:50|18786.1|18774.1|18786.1|18774.1|18786.1|18774.1|18784.9|18772.9|14
1729697940000|2024-10-23 15:39:00|18787|18775|18786.1|18774.1|18788.6|18776.6|18785.3|18773.3|3
1729697950000|2024-10-23 15:39:10|18786.6|18774.6|18789.1|18777.1|18789.1|18777.1|18786.6|18774.6|10
1729697960000|2024-10-23 15:39:20|18789.9|18777.9|18789.4|18777.4|18791.1|18779.1|18786.9|18774.9|6
1729697970000|2024-10-23 15:39:30|18789.9|18777.9|18790.6|18778.6|18791.1|18779.1|18788.6|18776.6|3
1729697980000|2024-10-23 15:39:40|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|18788.6|18776.6|2
1729697990000|2024-10-23 15:39:50|18790.2|18778.2|18783.6|18771.6|18790.2|18778.2|18783.6|18771.6|7
1729698000000|2024-10-23 15:40:00|18784.9|18772.9|18783.6|18771.6|18784.9|18772.9|18783.6|18771.6|5
1729698010000|2024-10-23 15:40:10|18788.6|18776.6|18787.4|18775.4|18788.6|18776.6|18787.4|18775.4|16
1729698020000|2024-10-23 15:40:20|18788.1|18776.1|18786.1|18774.1|18788.6|18776.6|18786.1|18774.1|2
1729698040000|2024-10-23 15:40:40|18783.6|18771.6|18791.1|18779.1|18791.1|18779.1|18783.6|18771.6|18
1729698050000|2024-10-23 15:40:50|||||||||8
1729698060000|2024-10-23 15:41:00|18793.6|18781.6|18796.6|18784.6|18799.9|18787.9|18793.6|18781.6|19
1729698070000|2024-10-23 15:41:10|18796.1|18784.1|18794.1|18782.1|18796.1|18784.1|18794.1|18782.1|5
1729698080000|2024-10-23 15:41:20|18794.9|18782.9|18794.1|18782.1|18794.9|18782.9|18793.6|18781.6|1
1729698100000|2024-10-23 15:41:40|||||||||1
1729698110000|2024-10-23 15:41:50|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|16
1729698120000|2024-10-23 15:42:00|18793.6|18781.6|18791.6|18779.6|18794.1|18782.1|18791.6|18779.6|10
1729698130000|2024-10-23 15:42:10|||||||||1
1729698140000|2024-10-23 15:42:20|18792.4|18780.4|18794.1|18782.1|18794.1|18782.1|18792.4|18780.4|6
1729698150000|2024-10-23 15:42:30|||||||||1
1729698160000|2024-10-23 15:42:40|18796.1|18784.1|18793.6|18781.6|18796.1|18784.1|18793.6|18781.6|10
1729698170000|2024-10-23 15:42:50|||||||||2
1729698180000|2024-10-23 15:43:00|18799.1|18787.1|18801.6|18789.6|18804.9|18792.9|18799.1|18787.1|21
1729698190000|2024-10-23 15:43:10|18802.4|18790.4|18802|18790|18802.8|18790.8|18800.8|18788.8|16
1729698200000|2024-10-23 15:43:20|18800.8|18788.8|18802.5|18790.5|18802.5|18790.5|18800.8|18788.8|7
1729698210000|2024-10-23 15:43:30|18801.3|18789.3|18795.8|18783.8|18801.3|18789.3|18795.8|18783.8|14
1729698230000|2024-10-23 15:43:50|18795|18783|18795|18783|18795|18783|18795|18783|3
1729698240000|2024-10-23 15:44:00|18795.8|18783.8|18797|18785|18797|18785|18795.8|18783.8|1
1729698250000|2024-10-23 15:44:10|18796.3|18784.3|18797|18785|18797|18785|18795.8|18783.8|2
1729698260000|2024-10-23 15:44:20|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|4
1729698270000|2024-10-23 15:44:30|18793.6|18781.6|18791.6|18779.6|18793.6|18781.6|18791.6|18779.6|6
1729698280000|2024-10-23 15:44:40|18790|18778|18790|18778|18790|18778|18790|18778|7
1729698290000|2024-10-23 15:44:50|18789.5|18777.5|18787.5|18775.5|18790|18778|18787.5|18775.5|8
1729698300000|2024-10-23 15:45:00|18789.5|18777.5|18787|18775|18789.5|18777.5|18787|18775|14
1729698310000|2024-10-23 15:45:10|18789.5|18777.5|18790|18778|18790|18778|18789.5|18777.5|2
1729698320000|2024-10-23 15:45:20|18790.5|18778.5|18794.1|18782.1|18795|18783|18790.5|18778.5|5
1729698330000|2024-10-23 15:45:30|18795|18783|18795.8|18783.8|18795.8|18783.8|18794.1|18782.1|20
1729698340000|2024-10-23 15:45:40|18794.5|18782.5|18794.5|18782.5|18795.8|18783.8|18794.5|18782.5|6
1729698350000|2024-10-23 15:45:50|18795.5|18783.5|18797.5|18785.5|18797.5|18785.5|18795.5|18783.5|3
1729698360000|2024-10-23 15:46:00|18797|18785|18790|18778|18797|18785|18790|18778|22
1729698370000|2024-10-23 15:46:10|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|2
1729698380000|2024-10-23 15:46:20|18789.1|18777.1|18788.3|18776.3|18789.1|18777.1|18788.3|18776.3|2
1729698390000|2024-10-23 15:46:30|18792.5|18780.5|18794.5|18782.5|18794.5|18782.5|18792|18780|12
1729698400000|2024-10-23 15:46:40|18795.8|18783.8|18795|18783|18795.8|18783.8|18795|18783|7
1729698420000|2024-10-23 15:47:00|18793.3|18781.3|18792.5|18780.5|18793.3|18781.3|18792.5|18780.5|4
1729698430000|2024-10-23 15:47:10|18792|18780|18792|18780|18792.5|18780.5|18792|18780|1
1729698440000|2024-10-23 15:47:20|18792.5|18780.5|18788.3|18776.3|18792.5|18780.5|18788.3|18776.3|12
1729698450000|2024-10-23 15:47:30|18787.5|18775.5|18788.3|18776.3|18789.5|18777.5|18785.3|18773.3|21
1729698460000|2024-10-23 15:47:40|18787.5|18775.5|18785.3|18773.3|18787.8|18775.8|18785.3|18773.3|2
1729698470000|2024-10-23 15:47:50|18784.5|18772.5|18787.8|18775.8|18788.3|18776.3|18784.1|18772.1|3
1729698480000|2024-10-23 15:48:00|18788.3|18776.3|18784.5|18772.5|18788.3|18776.3|18784.1|18772.1|10
1729698490000|2024-10-23 15:48:10|18784.1|18772.1|18784.5|18772.5|18784.5|18772.5|18784.1|18772.1|1
1729698500000|2024-10-23 15:48:20|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|18787|18775|5
1729698510000|2024-10-23 15:48:30|18787|18775|18785.8|18773.8|18787|18775|18785.8|18773.8|5
1729698520000|2024-10-23 15:48:40|18785.3|18773.3|18785|18773|18785.3|18773.3|18785|18773|2
1729698530000|2024-10-23 15:48:50|18787|18775|18786.6|18774.6|18787|18775|18786.6|18774.6|4
1729698540000|2024-10-23 15:49:00|18785|18773|18784.5|18772.5|18787|18775|18784.5|18772.5|5
1729698550000|2024-10-23 15:49:10|18785|18773|18784.5|18772.5|18785|18773|18784.5|18772.5|0
1729698560000|2024-10-23 15:49:20|18782|18770|18785|18773|18786.3|18774.3|18779.5|18767.5|27
1729698570000|2024-10-23 15:49:30|||||||||1
1729698580000|2024-10-23 15:49:40|||||||||1
1729698590000|2024-10-23 15:49:50|18787.5|18775.5|18787.5|18775.5|18790|18778|18787.5|18775.5|9
1729698600000|2024-10-23 15:50:00|18788.3|18776.3|18785.8|18773.8|18788.3|18776.3|18785.8|18773.8|5
1729698610000|2024-10-23 15:50:10|18786.7|18774.7|18787.5|18775.5|18787.5|18775.5|18785.8|18773.8|2
1729698630000|2024-10-23 15:50:30|18788.3|18776.3|18787.5|18775.5|18790|18778|18786.3|18774.3|10
1729698640000|2024-10-23 15:50:40|18786.3|18774.3|18787.5|18775.5|18787.5|18775.5|18786.3|18774.3|0
1729698650000|2024-10-23 15:50:50|18788|18776|18787.5|18775.5|18788|18776|18787.5|18775.5|3
1729698660000|2024-10-23 15:51:00|18785|18773|18785|18773|18785|18773|18785|18773|5
1729698670000|2024-10-23 15:51:10|18786.3|18774.3|18787|18775|18787.5|18775.5|18786.3|18774.3|7
1729698680000|2024-10-23 15:51:20|18785|18773|18783.3|18771.3|18785.8|18773.8|18783.3|18771.3|3
1729698690000|2024-10-23 15:51:30|18784.5|18772.5|18785|18773|18787.5|18775.5|18784.5|18772.5|4
1729698700000|2024-10-23 15:51:40|18785.8|18773.8|18785.8|18773.8|18785.8|18773.8|18785.8|18773.8|2
1729698710000|2024-10-23 15:51:50|18785|18773|18785|18773|18785|18773|18785|18773|1
1729698720000|2024-10-23 15:52:00|18782.5|18770.5|18785|18773|18785|18773|18782.5|18770.5|6
1729698730000|2024-10-23 15:52:10|18784.5|18772.5|18785|18773|18785|18773|18784.5|18772.5|0
1729698740000|2024-10-23 15:52:20|18782.5|18770.5|18780|18768|18782.5|18770.5|18780|18768|9
1729698750000|2024-10-23 15:52:30|18779.5|18767.5|18779.5|18767.5|18779.5|18767.5|18779.5|18767.5|10
1729698760000|2024-10-23 15:52:40|18780|18768|18780.5|18768.5|18780.5|18768.5|18780|18768|11
1729698770000|2024-10-23 15:52:50|||||||||3
1729698790000|2024-10-23 15:53:10|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|18777.5|18765.5|31
1729698800000|2024-10-23 15:53:20|||||||||2
1729698810000|2024-10-23 15:53:30|18778|18766|18780.5|18768.5|18780.5|18768.5|18778|18766|7
1729698820000|2024-10-23 15:53:40|18780.9|18768.9|18781.7|18769.7|18781.7|18769.7|18780.9|18768.9|5
1729698830000|2024-10-23 15:53:50|18780.9|18768.9|18780.9|18768.9|18780.9|18768.9|18778|18766|2
1729698840000|2024-10-23 15:54:00|18780.5|18768.5|18780.9|18768.9|18780.9|18768.9|18780.5|18768.5|2
1729698850000|2024-10-23 15:54:10|18780.5|18768.5|18781.7|18769.7|18783.4|18771.4|18780.5|18768.5|4
1729698860000|2024-10-23 15:54:20|18780.9|18768.9|18783.4|18771.4|18783.4|18771.4|18780.9|18768.9|1
1729698870000|2024-10-23 15:54:30|18783.9|18771.9|18788.4|18776.4|18788.4|18776.4|18783.9|18771.9|15
1729698880000|2024-10-23 15:54:40|18785.9|18773.9|18785.5|18773.5|18785.9|18773.9|18785.5|18773.5|14
1729698890000|2024-10-23 15:54:50|18785.9|18773.9|18786.7|18774.7|18787.7|18775.7|18785.9|18773.9|6
1729698900000|2024-10-23 15:55:00|18785.9|18773.9|18789.2|18777.2|18791.7|18779.7|18785.9|18773.9|22
1729698910000|2024-10-23 15:55:10|18790|18778|18799.5|18787.5|18799.5|18787.5|18790|18778|22
1729698930000|2024-10-23 15:55:30|18798.3|18786.3|18797.5|18785.5|18798.3|18786.3|18797|18785|11
1729698940000|2024-10-23 15:55:40|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|18799.5|18787.5|10
1729698950000|2024-10-23 15:55:50|||||||||4
1729698960000|2024-10-23 15:56:00|18798|18786|18797.5|18785.5|18798|18786|18797.5|18785.5|5
1729698980000|2024-10-23 15:56:20|18796.7|18784.7|18795|18783|18796.7|18784.7|18795|18783|2
1729699000000|2024-10-23 15:56:40|||||||||1
1729699010000|2024-10-23 15:56:50|18797|18785|18797.5|18785.5|18797.5|18785.5|18797|18785|7
1729699020000|2024-10-23 15:57:00|18796.7|18784.7|18797.5|18785.5|18797.5|18785.5|18796.7|18784.7|7
1729699030000|2024-10-23 15:57:10|18795.5|18783.5|18795|18783|18795.5|18783.5|18795|18783|4
1729699050000|2024-10-23 15:57:30|18793|18781|18793|18781|18793|18781|18793|18781|4
1729699060000|2024-10-23 15:57:40|18793.4|18781.4|18793|18781|18793.4|18781.4|18793|18781|0
1729699070000|2024-10-23 15:57:50|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|1
1729699080000|2024-10-23 15:58:00|18789.7|18777.7|18789.7|18777.7|18790.5|18778.5|18788.4|18776.4|13
1729699090000|2024-10-23 15:58:10|18790.5|18778.5|18793.4|18781.4|18794.2|18782.2|18790.5|18778.5|11
1729699100000|2024-10-23 15:58:20|18794.2|18782.2|18793.4|18781.4|18795.9|18783.9|18793.4|18781.4|8
1729699130000|2024-10-23 15:58:50|18794.7|18782.7|18795.5|18783.5|18795.5|18783.5|18794.7|18782.7|7
1729699140000|2024-10-23 15:59:00|||||||||1
1729699180000|2024-10-23 15:59:40|18793.4|18781.4|18793.4|18781.4|18793.4|18781.4|18793|18781|3
1729699200000|2024-10-23 16:00:00|18792.2|18780.2|18791.4|18779.4|18792.2|18780.2|18791.4|18779.4|4
1729699210000|2024-10-23 16:00:10|18790.5|18778.5|18789.2|18777.2|18790.5|18778.5|18788|18776|7
1729699220000|2024-10-23 16:00:20|18788.4|18776.4|18790.5|18778.5|18790.5|18778.5|18788.4|18776.4|1
1729699230000|2024-10-23 16:00:30|18789.7|18777.7|18790.5|18778.5|18790.5|18778.5|18789.2|18777.2|1
1729699240000|2024-10-23 16:00:40|18790.9|18778.9|18791.4|18779.4|18791.4|18779.4|18790.9|18778.9|0
1729699250000|2024-10-23 16:00:50|18790.2|18778.2|18790.9|18778.9|18790.9|18778.9|18790.2|18778.2|6
1729699260000|2024-10-23 16:01:00|18790.2|18778.2|18793.4|18781.4|18795.9|18783.9|18790.2|18778.2|3
1729699270000|2024-10-23 16:01:10|18792.7|18780.7|18785.2|18773.2|18792.7|18780.7|18782.7|18770.7|76
1729699290000|2024-10-23 16:01:30|18783.9|18771.9|18783.9|18771.9|18785.2|18773.2|18782.7|18770.7|6
1729699300000|2024-10-23 16:01:40|18785.2|18773.2|18784.4|18772.4|18785.2|18773.2|18783.9|18771.9|1
1729699310000|2024-10-23 16:01:50|18785.2|18773.2|18785.2|18773.2|18785.2|18773.2|18785.2|18773.2|3
1729699320000|2024-10-23 16:02:00|18785.6|18773.6|18787.7|18775.7|18788.9|18776.9|18785.2|18773.2|9
1729699330000|2024-10-23 16:02:10|18788.9|18776.9|18785.2|18773.2|18788.9|18776.9|18785.2|18773.2|3
1729699340000|2024-10-23 16:02:20|18786.4|18774.4|18786.9|18774.9|18787.7|18775.7|18785.2|18773.2|8
1729699350000|2024-10-23 16:02:30|||||||||3
1729699360000|2024-10-23 16:02:40|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|18786.9|18774.9|3
1729699380000|2024-10-23 16:03:00|18786.9|18774.9|18784.4|18772.4|18786.9|18774.9|18784.4|18772.4|1
1729699390000|2024-10-23 16:03:10|18785.2|18773.2|18786.9|18774.9|18787.7|18775.7|18784.4|18772.4|6
1729699400000|2024-10-23 16:03:20|||||||||1
1729699410000|2024-10-23 16:03:30|18787.7|18775.7|18786.9|18774.9|18787.7|18775.7|18786.9|18774.9|4
1729699420000|2024-10-23 16:03:40|18787.7|18775.7|18789.4|18777.4|18790.2|18778.2|18787.7|18775.7|2
1729699430000|2024-10-23 16:03:50|18788.9|18776.9|18787.7|18775.7|18788.9|18776.9|18786.4|18774.4|5
1729699440000|2024-10-23 16:04:00|18788.4|18776.4|18790.2|18778.2|18790.2|18778.2|18788.4|18776.4|2
1729699450000|2024-10-23 16:04:10|18790.9|18778.9|18792.7|18780.7|18792.7|18780.7|18790.9|18778.9|8
1729699460000|2024-10-23 16:04:20|18791.9|18779.9|18795.6|18783.6|18796.4|18784.4|18791.9|18779.9|6
1729699470000|2024-10-23 16:04:30|18795.2|18783.2|18795.2|18783.2|18796.4|18784.4|18795.2|18783.2|10
1729699480000|2024-10-23 16:04:40|18795.9|18783.9|18797.7|18785.7|18800.9|18788.9|18795.9|18783.9|41
1729699490000|2024-10-23 16:04:50|18796.9|18784.9|18801.9|18789.9|18801.9|18789.9|18796.9|18784.9|7
1729699500000|2024-10-23 16:05:00|18800.3|18788.3|18799.4|18787.4|18800.6|18788.6|18798.1|18786.1|5
1729699510000|2024-10-23 16:05:10|18798.1|18786.1|18796.9|18784.9|18798.1|18786.1|18796.9|18784.9|3
1729699520000|2024-10-23 16:05:20|||||||||39
1729699530000|2024-10-23 16:05:30|18796.4|18784.4|18796.9|18784.9|18796.9|18784.9|18796.4|18784.4|1
1729699560000|2024-10-23 16:06:00|18800.2|18788.2|18799.4|18787.4|18800.2|18788.2|18799.4|18787.4|11
1729699570000|2024-10-23 16:06:10|18798.9|18786.9|18793.1|18781.1|18799.4|18787.4|18793.1|18781.1|12
1729699580000|2024-10-23 16:06:20|18791.9|18779.9|18795.2|18783.2|18795.2|18783.2|18791.9|18779.9|5
1729699590000|2024-10-23 16:06:30|18794.4|18782.4|18790.2|18778.2|18794.4|18782.4|18786.9|18774.9|18
1729699600000|2024-10-23 16:06:40|18789.4|18777.4|18792.7|18780.7|18792.7|18780.7|18789.4|18777.4|16
1729699620000|2024-10-23 16:07:00|18791.9|18779.9|18792.7|18780.7|18792.7|18780.7|18789.8|18777.8|4
1729699630000|2024-10-23 16:07:10|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|18791.1|18779.1|0
1729699640000|2024-10-23 16:07:20|18792.3|18780.3|18791.1|18779.1|18792.3|18780.3|18791.1|18779.1|11
1729699660000|2024-10-23 16:07:40|18789.8|18777.8|18789.4|18777.4|18789.8|18777.8|18789.4|18777.4|0
1729699680000|2024-10-23 16:08:00|18786.9|18774.9|18786.1|18774.1|18786.9|18774.9|18786.1|18774.1|3
1729699690000|2024-10-23 16:08:10|18785.2|18773.2|18782.7|18770.7|18786.1|18774.1|18782.7|18770.7|12
1729699700000|2024-10-23 16:08:20|18783.1|18771.1|18783.9|18771.9|18783.9|18771.9|18781.9|18769.9|13
1729699710000|2024-10-23 16:08:30|18785.2|18773.2|18784.4|18772.4|18785.2|18773.2|18784.4|18772.4|8
1729699720000|2024-10-23 16:08:40|18786.4|18774.4|18782.7|18770.7|18786.4|18774.4|18782.7|18770.7|8
1729699730000|2024-10-23 16:08:50|18783.9|18771.9|18781.9|18769.9|18783.9|18771.9|18781.9|18769.9|2
1729699740000|2024-10-23 16:09:00|18781.4|18769.4|18776.9|18764.9|18781.4|18769.4|18776.9|18764.9|18
1729699750000|2024-10-23 16:09:10|18776.4|18764.4|18776.4|18764.4|18776.4|18764.4|18776.4|18764.4|12
1729699760000|2024-10-23 16:09:20|||||||||1
1729699770000|2024-10-23 16:09:30|18776.9|18764.9|18779.4|18767.4|18779.4|18767.4|18776.9|18764.9|5
1729699780000|2024-10-23 16:09:40|18776.9|18764.9|18779.4|18767.4|18779.4|18767.4|18776.9|18764.9|2
1729699790000|2024-10-23 16:09:50|18778.6|18766.6|18778.1|18766.1|18778.6|18766.6|18777.7|18765.7|1
1729699800000|2024-10-23 16:10:00|18777.7|18765.7|18776.9|18764.9|18778.1|18766.1|18776.9|18764.9|1
1729699820000|2024-10-23 16:10:20|18776.4|18764.4|18773.9|18761.9|18776.9|18764.9|18773.9|18761.9|12
1729699830000|2024-10-23 16:10:30|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|18771.9|18759.9|24
1729699840000|2024-10-23 16:10:40|18772.8|18760.8|18771.9|18759.9|18772.8|18760.8|18771.9|18759.9|9
1729699850000|2024-10-23 16:10:50|18769.8|18757.8|18766.4|18754.4|18769.8|18757.8|18766|18754|30
1729699860000|2024-10-23 16:11:00|18767.2|18755.2|18765.6|18753.6|18767.2|18755.2|18765.6|18753.6|9
1729699870000|2024-10-23 16:11:10|18766.4|18754.4|18766.9|18754.9|18767.7|18755.7|18766.4|18754.4|14
1729699880000|2024-10-23 16:11:20|18768.9|18756.9|18766.9|18754.9|18769.4|18757.4|18766.9|18754.9|16
1729699890000|2024-10-23 16:11:30|18767.7|18755.7|18767.7|18755.7|18769.4|18757.4|18766.9|18754.9|8
1729699900000|2024-10-23 16:11:40|18766.9|18754.9|18766.9|18754.9|18769.4|18757.4|18766.4|18754.4|20
1729699910000|2024-10-23 16:11:50|18767.3|18755.3|18767.3|18755.3|18767.3|18755.3|18767.3|18755.3|2
1729699920000|2024-10-23 16:12:00|18766.9|18754.9|18767.7|18755.7|18768.5|18756.5|18766.9|18754.9|10
1729699930000|2024-10-23 16:12:10|18766.9|18754.9|18766.9|18754.9|18766.9|18754.9|18766.9|18754.9|1
1729699940000|2024-10-23 16:12:20|18767.3|18755.3|18768.6|18756.6|18768.6|18756.6|18767.3|18755.3|5
1729699950000|2024-10-23 16:12:30|18769.4|18757.4|18770.6|18758.6|18770.6|18758.6|18766.9|18754.9|6
1729699960000|2024-10-23 16:12:40|18769.8|18757.8|18769.4|18757.4|18769.8|18757.8|18769.4|18757.4|0
1729699970000|2024-10-23 16:12:50|18766.9|18754.9|18767.7|18755.7|18767.7|18755.7|18766.9|18754.9|12
1729699980000|2024-10-23 16:13:00|18766.9|18754.9|18773.9|18761.9|18773.9|18761.9|18766.9|18754.9|9
1729699990000|2024-10-23 16:13:10|18776|18764|18774.4|18762.4|18776|18764|18774.4|18762.4|2
1729700000000|2024-10-23 16:13:20|18775.2|18763.2|18776.4|18764.4|18776.4|18764.4|18775.2|18763.2|0
1729700010000|2024-10-23 16:13:30|18776.9|18764.9|18776.9|18764.9|18776.9|18764.9|18776.9|18764.9|0
1729700020000|2024-10-23 16:13:40|18777.3|18765.3|18776.9|18764.9|18777.3|18765.3|18775.2|18763.2|18
1729700030000|2024-10-23 16:13:50|18775.2|18763.2|18776.9|18764.9|18776.9|18764.9|18775.2|18763.2|3
1729700040000|2024-10-23 16:14:00|18773.1|18761.1|18773.9|18761.9|18773.9|18761.9|18773.1|18761.1|13
1729700050000|2024-10-23 16:14:10|18773.1|18761.1|18770.2|18758.2|18773.1|18761.1|18769.4|18757.4|6
1729700060000|2024-10-23 16:14:20|18770.6|18758.6|18771.4|18759.4|18771.4|18759.4|18770.2|18758.2|8
1729700070000|2024-10-23 16:14:30|18770.2|18758.2|18768.9|18756.9|18770.2|18758.2|18768.9|18756.9|14
1729700080000|2024-10-23 16:14:40|18770.2|18758.2|18769.4|18757.4|18770.2|18758.2|18768.9|18756.9|8
1729700090000|2024-10-23 16:14:50|18770.2|18758.2|18769.4|18757.4|18771.4|18759.4|18769.4|18757.4|5
1729700100000|2024-10-23 16:15:00|18770.2|18758.2|18770.2|18758.2|18770.2|18758.2|18769.4|18757.4|4
1729700110000|2024-10-23 16:15:10|||||||||2
1729700120000|2024-10-23 16:15:20|18769.4|18757.4|18766.9|18754.9|18769.4|18757.4|18766.9|18754.9|10
1729700130000|2024-10-23 16:15:30|18764.4|18752.4|18763.6|18751.6|18764.4|18752.4|18763.6|18751.6|18
1729700140000|2024-10-23 16:15:40|18762.8|18750.8|18762.8|18750.8|18763.3|18751.3|18762.8|18750.8|8
1729700160000|2024-10-23 16:16:00|18760.8|18748.8|18760.3|18748.3|18761.6|18749.6|18760.3|18748.3|15
1729700170000|2024-10-23 16:16:10|18761.1|18749.1|18758.3|18746.3|18761.1|18749.1|18758.3|18746.3|6
1729700180000|2024-10-23 16:16:20|18759.1|18747.1|18758.3|18746.3|18759.8|18747.8|18758.3|18746.3|3
1729700190000|2024-10-23 16:16:30|18759.1|18747.1|18760.3|18748.3|18760.3|18748.3|18758.3|18746.3|7
1729700200000|2024-10-23 16:16:40|18759.8|18747.8|18757.8|18745.8|18759.8|18747.8|18757.8|18745.8|8
1729700210000|2024-10-23 16:16:50|18758.3|18746.3|18758.3|18746.3|18758.3|18746.3|18757.8|18745.8|8
1729700220000|2024-10-23 16:17:00|18757.8|18745.8|18757|18745|18757.8|18745.8|18757|18745|36
1729700230000|2024-10-23 16:17:10|18757.8|18745.8|18760.3|18748.3|18760.3|18748.3|18757|18745|13
1729700240000|2024-10-23 16:17:20|18762.8|18750.8|18760.8|18748.8|18762.8|18750.8|18760.8|18748.8|2
1729700250000|2024-10-23 16:17:30|18761.6|18749.6|18760.8|18748.8|18761.6|18749.6|18760.8|18748.8|8
1729700260000|2024-10-23 16:17:40|18760.3|18748.3|18758.3|18746.3|18760.3|18748.3|18758.3|18746.3|12
1729700270000|2024-10-23 16:17:50|18759.1|18747.1|18758.3|18746.3|18759.1|18747.1|18758.3|18746.3|2
1729700280000|2024-10-23 16:18:00|18757.8|18745.8|18755.8|18743.8|18758.3|18746.3|18755.8|18743.8|8
1729700290000|2024-10-23 16:18:10|||||||||4
1729700300000|2024-10-23 16:18:20|||||||||2
1729700310000|2024-10-23 16:18:30|18753.3|18741.3|18762.5|18750.5|18762.5|18750.5|18750.8|18738.8|32
1729700320000|2024-10-23 16:18:40|18763|18751|18766.2|18754.2|18766.2|18754.2|18763|18751|4
1729700330000|2024-10-23 16:18:50|18765.5|18753.5|18768.3|18756.3|18768.3|18756.3|18765|18753|2
1729700340000|2024-10-23 16:19:00|18769.5|18757.5|18770.3|18758.3|18770.3|18758.3|18769.5|18757.5|24
1729700350000|2024-10-23 16:19:10|18769.9|18757.9|18772.4|18760.4|18773.3|18761.3|18769.9|18757.9|11
1729700360000|2024-10-23 16:19:20|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|4
1729700370000|2024-10-23 16:19:30|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|6
1729700380000|2024-10-23 16:19:40|||||||||3
1729700390000|2024-10-23 16:19:50|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|7
1729700400000|2024-10-23 16:20:00|18769.5|18757.5|18769.1|18757.1|18769.5|18757.5|18769.1|18757.1|7
1729700410000|2024-10-23 16:20:10|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|0
1729700420000|2024-10-23 16:20:20|18771.1|18759.1|18771.1|18759.1|18771.1|18759.1|18771.1|18759.1|1
1729700430000|2024-10-23 16:20:30|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|0
1729700440000|2024-10-23 16:20:40|18772.8|18760.8|18774.1|18762.1|18774.1|18762.1|18772.8|18760.8|9
1729700450000|2024-10-23 16:20:50|18774.9|18762.9|18776.2|18764.2|18776.7|18764.7|18774.9|18762.9|5
1729700460000|2024-10-23 16:21:00|18775.8|18763.8|18778.3|18766.3|18778.3|18766.3|18775.8|18763.8|5
1729700470000|2024-10-23 16:21:10|||||||||1
1729700480000|2024-10-23 16:21:20|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|8
1729700500000|2024-10-23 16:21:40|18778.3|18766.3|18779.5|18767.5|18779.5|18767.5|18777.5|18765.5|6
1729700510000|2024-10-23 16:21:50|18778.7|18766.7|18779.5|18767.5|18781.2|18769.2|18778.7|18766.7|5
1729700520000|2024-10-23 16:22:00|18780|18768|18778.7|18766.7|18780|18768|18778.7|18766.7|4
1729700530000|2024-10-23 16:22:10|18779.2|18767.2|18778.7|18766.7|18779.2|18767.2|18778.7|18766.7|9
1729700540000|2024-10-23 16:22:20|18779.2|18767.2|18778.7|18766.7|18779.2|18767.2|18778.7|18766.7|1
1729700550000|2024-10-23 16:22:30|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|2
1729700560000|2024-10-23 16:22:40|18778.7|18766.7|18776.7|18764.7|18778.7|18766.7|18776.7|18764.7|4
1729700570000|2024-10-23 16:22:50|18774.2|18762.2|18773.7|18761.7|18774.2|18762.2|18772.5|18760.5|8
1729700580000|2024-10-23 16:23:00|||||||||1
1729700590000|2024-10-23 16:23:10|18774.2|18762.2|18773.7|18761.7|18774.2|18762.2|18773.7|18761.7|2
1729700610000|2024-10-23 16:23:30|18774.2|18762.2|18773.7|18761.7|18776.2|18764.2|18773.7|18761.7|6
1729700620000|2024-10-23 16:23:40|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|3
1729700630000|2024-10-23 16:23:50|||||||||2
1729700640000|2024-10-23 16:24:00|18776.2|18764.2|18774.2|18762.2|18776.2|18764.2|18774.2|18762.2|10
1729700650000|2024-10-23 16:24:10|18774.7|18762.7|18774.2|18762.2|18774.7|18762.7|18774.2|18762.2|0
1729700660000|2024-10-23 16:24:20|18774.7|18762.7|18772.6|18760.6|18774.7|18762.7|18772.6|18760.6|1
1729700680000|2024-10-23 16:24:40|18772.2|18760.2|18769.7|18757.7|18772.2|18760.2|18769.7|18757.7|13
1729700690000|2024-10-23 16:24:50|18771.3|18759.3|18769.7|18757.7|18772.2|18760.2|18769.2|18757.2|11
1729700700000|2024-10-23 16:25:00|18769.2|18757.2|18770.5|18758.5|18770.5|18758.5|18769.2|18757.2|2
1729700710000|2024-10-23 16:25:10|18777.2|18765.2|18775.9|18763.9|18777.2|18765.2|18775.9|18763.9|6
1729700720000|2024-10-23 16:25:20|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|1
1729700730000|2024-10-23 16:25:30|18773|18761|18773|18761|18773|18761|18773|18761|14
1729700740000|2024-10-23 16:25:40|18772.2|18760.2|18774.7|18762.7|18774.7|18762.7|18772.2|18760.2|16
1729700750000|2024-10-23 16:25:50|||||||||1
1729700780000|2024-10-23 16:26:20|||||||||2
1729700790000|2024-10-23 16:26:30|18775.1|18763.1|18778|18766|18778|18766|18775.1|18763.1|12
1729700800000|2024-10-23 16:26:40|18777.5|18765.5|18774.7|18762.7|18777.5|18765.5|18774.7|18762.7|6
1729700810000|2024-10-23 16:26:50|18773|18761|18772.2|18760.2|18773|18761|18772.2|18760.2|19
1729700820000|2024-10-23 16:27:00|18772.6|18760.6|18769.7|18757.7|18772.6|18760.6|18769.7|18757.7|17
1729700830000|2024-10-23 16:27:10|18770.5|18758.5|18769.7|18757.7|18771.3|18759.3|18769.7|18757.7|3
1729700840000|2024-10-23 16:27:20|18772.2|18760.2|18774.7|18762.7|18774.7|18762.7|18772.2|18760.2|12
1729700850000|2024-10-23 16:27:30|18773.9|18761.9|18774.7|18762.7|18774.7|18762.7|18773.4|18761.4|3
1729700860000|2024-10-23 16:27:40|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|0
1729700870000|2024-10-23 16:27:50|18775.6|18763.6|18775.6|18763.6|18775.6|18763.6|18775.6|18763.6|6
1729700880000|2024-10-23 16:28:00|18775.1|18763.1|18773.6|18761.6|18775.1|18763.1|18773.6|18761.6|2
1729700890000|2024-10-23 16:28:10|18773.1|18761.1|18773.1|18761.1|18773.1|18761.1|18773.1|18761.1|0
1729700900000|2024-10-23 16:28:20|18774.4|18762.4|18775.6|18763.6|18775.6|18763.6|18773.1|18761.1|2
1729700910000|2024-10-23 16:28:30|||||||||1
1729700940000|2024-10-23 16:29:00|||||||||4
1729700950000|2024-10-23 16:29:10|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|6
1729700970000|2024-10-23 16:29:30|||||||||3
1729700990000|2024-10-23 16:29:50|18773.1|18761.1|18773.1|18761.1|18773.1|18761.1|18773.1|18761.1|0
1729701000000|2024-10-23 16:30:00|18774.7|18762.7|18773.1|18761.1|18775.1|18763.1|18773.1|18761.1|7
1729701010000|2024-10-23 16:30:10|18771.5|18759.5|18767.3|18755.3|18771.9|18759.9|18766.5|18754.5|60
1729701020000|2024-10-23 16:30:20|18768.6|18756.6|18771.1|18759.1|18771.1|18759.1|18768.1|18756.1|19
1729701030000|2024-10-23 16:30:30|18773.1|18761.1|18773.1|18761.1|18773.6|18761.6|18773.1|18761.1|10
1729701040000|2024-10-23 16:30:40|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|18773.6|18761.6|0
1729701050000|2024-10-23 16:30:50|||||||||2
1729701060000|2024-10-23 16:31:00|18775.6|18763.6|18775.6|18763.6|18776.1|18764.1|18775.6|18763.6|20
1729701070000|2024-10-23 16:31:10|18776.1|18764.1|18776.1|18764.1|18776.1|18764.1|18776.1|18764.1|0
1729701080000|2024-10-23 16:31:20|18775.6|18763.6|18776.1|18764.1|18778.1|18766.1|18775.6|18763.6|12
1729701090000|2024-10-23 16:31:30|18775.6|18763.6|18774.4|18762.4|18776.1|18764.1|18774.4|18762.4|7
1729701100000|2024-10-23 16:31:40|18775.2|18763.2|18775.6|18763.6|18775.6|18763.6|18775.2|18763.2|0
1729701110000|2024-10-23 16:31:50|18774.8|18762.8|18773.6|18761.6|18774.8|18762.8|18773.6|18761.6|16
1729701120000|2024-10-23 16:32:00|18776.1|18764.1|18780.6|18768.6|18781.1|18769.1|18774.8|18762.8|10
1729701130000|2024-10-23 16:32:10|18778.6|18766.6|18780.6|18768.6|18780.6|18768.6|18778.6|18766.6|3
1729701140000|2024-10-23 16:32:20|18779.8|18767.8|18780.6|18768.6|18781.1|18769.1|18779.8|18767.8|0
1729701150000|2024-10-23 16:32:30|18779.8|18767.8|18779.4|18767.4|18779.8|18767.8|18777.7|18765.7|0
1729701160000|2024-10-23 16:32:40|18778.9|18766.9|18780.2|18768.2|18784.7|18772.7|18778.9|18766.9|41
1729701170000|2024-10-23 16:32:50|18782.2|18770.2|18782.2|18770.2|18782.2|18770.2|18781.4|18769.4|9
1729701180000|2024-10-23 16:33:00|18781.4|18769.4|18782.2|18770.2|18783.9|18771.9|18781.4|18769.4|1
1729701190000|2024-10-23 16:33:10|18783.9|18771.9|18784.7|18772.7|18784.7|18772.7|18783.9|18771.9|0
1729701200000|2024-10-23 16:33:20|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|18783.1|18771.1|5
1729701210000|2024-10-23 16:33:30|18782.7|18770.7|18785.2|18773.2|18785.2|18773.2|18782.7|18770.7|2
1729701230000|2024-10-23 16:33:50|18784.7|18772.7|18789.4|18777.4|18789.8|18777.8|18784.7|18772.7|26
1729701240000|2024-10-23 16:34:00|18788.6|18776.6|18789.7|18777.7|18790.6|18778.6|18788.6|18776.6|17
1729701250000|2024-10-23 16:34:10|18790.2|18778.2|18791.4|18779.4|18792.2|18780.2|18790.2|18778.2|11
1729701260000|2024-10-23 16:34:20|18792.2|18780.2|18792.2|18780.2|18792.7|18780.7|18792.2|18780.2|1
1729701270000|2024-10-23 16:34:30|18793.4|18781.4|18791.4|18779.4|18794.2|18782.2|18791.4|18779.4|20
1729701280000|2024-10-23 16:34:40|18790.2|18778.2|18790.2|18778.2|18791.4|18779.4|18790.2|18778.2|1
1729701290000|2024-10-23 16:34:50|18790.9|18778.9|18792.2|18780.2|18793.4|18781.4|18790.9|18778.9|2
1729701300000|2024-10-23 16:35:00|18793|18781|18794.7|18782.7|18794.7|18782.7|18793|18781|0
1729701310000|2024-10-23 16:35:10|18795.5|18783.5|18792.2|18780.2|18795.5|18783.5|18792.2|18780.2|6
1729701320000|2024-10-23 16:35:20|18791.4|18779.4|18796.7|18784.7|18796.7|18784.7|18790.9|18778.9|5
1729701340000|2024-10-23 16:35:40|18795.5|18783.5|18796.7|18784.7|18796.7|18784.7|18794.7|18782.7|5
1729701350000|2024-10-23 16:35:50|18795.9|18783.9|18793.4|18781.4|18795.9|18783.9|18792.2|18780.2|7
1729701360000|2024-10-23 16:36:00|18793|18781|18795.5|18783.5|18795.5|18783.5|18792.2|18780.2|17
1729701370000|2024-10-23 16:36:10|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|8
1729701380000|2024-10-23 16:36:20|||||||||1
1729701410000|2024-10-23 16:36:50|18799.2|18787.2|18799.7|18787.7|18799.7|18787.7|18799.2|18787.2|12
1729701420000|2024-10-23 16:37:00|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|6
1729701430000|2024-10-23 16:37:10|18796.4|18784.4|18798|18786|18799.7|18787.7|18794.7|18782.7|13
1729701440000|2024-10-23 16:37:20|18798.4|18786.4|18797.7|18785.7|18799.7|18787.7|18797.7|18785.7|2
1729701450000|2024-10-23 16:37:30|18799.7|18787.7|18797.7|18785.7|18799.7|18787.7|18797.7|18785.7|10
1729701460000|2024-10-23 16:37:40|18795.6|18783.6|18798|18786|18798|18786|18795.2|18783.2|6
1729701480000|2024-10-23 16:38:00|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|0
1729701490000|2024-10-23 16:38:10|18796.4|18784.4|18798.9|18786.9|18800.2|18788.2|18796.4|18784.4|11
1729701500000|2024-10-23 16:38:20|18799.7|18787.7|18795.9|18783.9|18799.7|18787.7|18795.9|18783.9|5
1729701510000|2024-10-23 16:38:30|18795.5|18783.5|18797.2|18785.2|18797.2|18785.2|18794.7|18782.7|10
1729701520000|2024-10-23 16:38:40|18798|18786|18798|18786|18798|18786|18797.2|18785.2|2
1729701530000|2024-10-23 16:38:50|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|18797.2|18785.2|0
1729701540000|2024-10-23 16:39:00|18795.9|18783.9|18795.9|18783.9|18796.4|18784.4|18795.5|18783.5|1
1729701550000|2024-10-23 16:39:10|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18795.9|18783.9|0
1729701560000|2024-10-23 16:39:20|18795.9|18783.9|18795.5|18783.5|18795.9|18783.9|18795.5|18783.5|0
1729701570000|2024-10-23 16:39:30|18796.4|18784.4|18795.5|18783.5|18798.4|18786.4|18795.2|18783.2|5
1729701580000|2024-10-23 16:39:40|18796.4|18784.4|18796.4|18784.4|18797.2|18785.2|18794.7|18782.7|2
1729701590000|2024-10-23 16:39:50|18797.2|18785.2|18796.4|18784.4|18797.2|18785.2|18796.4|18784.4|2
1729701600000|2024-10-23 16:40:00|18795.6|18783.6|18799.2|18787.2|18799.2|18787.2|18795.6|18783.6|10
1729701610000|2024-10-23 16:40:10|18799.7|18787.7|18800.5|18788.5|18800.5|18788.5|18799.7|18787.7|7
1729701620000|2024-10-23 16:40:20|18801.7|18789.7|18799.7|18787.7|18801.7|18789.7|18799.7|18787.7|1
1729701630000|2024-10-23 16:40:30|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|2
1729701640000|2024-10-23 16:40:40|18801.3|18789.3|18801.7|18789.7|18801.7|18789.7|18800.9|18788.9|0
1729701650000|2024-10-23 16:40:50|||||||||1
1729701660000|2024-10-23 16:41:00|18801.3|18789.3|18800.5|18788.5|18801.3|18789.3|18799.2|18787.2|5
1729701670000|2024-10-23 16:41:10|18799.7|18787.7|18801.7|18789.7|18801.7|18789.7|18799.7|18787.7|3
1729701680000|2024-10-23 16:41:20|18803.4|18791.4|18804.2|18792.2|18804.2|18792.2|18803.4|18791.4|1
1729701690000|2024-10-23 16:41:30|18800.9|18788.9|18801.4|18789.4|18801.4|18789.4|18800.9|18788.9|2
1729701700000|2024-10-23 16:41:40|18800.9|18788.9|18804.2|18792.2|18804.2|18792.2|18800.9|18788.9|4
1729701710000|2024-10-23 16:41:50|18804.7|18792.7|18804.7|18792.7|18804.7|18792.7|18804.7|18792.7|0
1729701720000|2024-10-23 16:42:00|||||||||1
1729701740000|2024-10-23 16:42:20|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|2
1729701750000|2024-10-23 16:42:30|18804.7|18792.7|18804.7|18792.7|18804.7|18792.7|18804.7|18792.7|0
1729701770000|2024-10-23 16:42:50|18805.2|18793.2|18804.7|18792.7|18805.2|18793.2|18804.7|18792.7|0
1729701780000|2024-10-23 16:43:00|||||||||1
1729701790000|2024-10-23 16:43:10|18805.2|18793.2|18804.7|18792.7|18805.2|18793.2|18802.7|18790.7|7
1729701800000|2024-10-23 16:43:20|18803.9|18791.9|18803.9|18791.9|18804.7|18792.7|18803.9|18791.9|1
1729701830000|2024-10-23 16:43:50|18805.2|18793.2|18805.9|18793.9|18805.9|18793.9|18804.7|18792.7|0
1729701840000|2024-10-23 16:44:00|18805.2|18793.2|18805.2|18793.2|18806.4|18794.4|18803.1|18791.1|12
1729701850000|2024-10-23 16:44:10|18806.4|18794.4|18807.7|18795.7|18807.7|18795.7|18804.4|18792.4|20
1729701860000|2024-10-23 16:44:20|18806.9|18794.9|18806.4|18794.4|18807.7|18795.7|18806.4|18794.4|1
1729701870000|2024-10-23 16:44:30|18805.9|18793.9|18805.2|18793.2|18805.9|18793.9|18805.2|18793.2|2
1729701880000|2024-10-23 16:44:40|18805.6|18793.6|18805.2|18793.2|18805.6|18793.6|18804.4|18792.4|2
1729701890000|2024-10-23 16:44:50|||||||||1
1729701900000|2024-10-23 16:45:00|18802.7|18790.7|18803.9|18791.9|18805.2|18793.2|18802.7|18790.7|4
1729701950000|2024-10-23 16:45:50|||||||||1
1729701960000|2024-10-23 16:46:00|18803.1|18791.1|18800.2|18788.2|18803.1|18791.1|18800.2|18788.2|31
1729701970000|2024-10-23 16:46:10|||||||||2
1729701980000|2024-10-23 16:46:20|||||||||9
1729701990000|2024-10-23 16:46:30|||||||||4
1729702000000|2024-10-23 16:46:40|18800.6|18788.6|18802.7|18790.7|18802.7|18790.7|18800.6|18788.6|6
1729702010000|2024-10-23 16:46:50|||||||||1
1729702020000|2024-10-23 16:47:00|18800.6|18788.6|18801.4|18789.4|18801.4|18789.4|18800.2|18788.2|6
1729702030000|2024-10-23 16:47:10|18800.6|18788.6|18800.2|18788.2|18800.6|18788.6|18800.2|18788.2|0
1729702040000|2024-10-23 16:47:20|18800.9|18788.9|18800.9|18788.9|18800.9|18788.9|18800.9|18788.9|3
1729702060000|2024-10-23 16:47:40|18802.7|18790.7|18801.4|18789.4|18802.7|18790.7|18801.4|18789.4|1
1729702070000|2024-10-23 16:47:50|18802.2|18790.2|18802.7|18790.7|18802.7|18790.7|18801.4|18789.4|1
1729702080000|2024-10-23 16:48:00|18801.4|18789.4|18802.7|18790.7|18802.7|18790.7|18801.4|18789.4|4
1729702090000|2024-10-23 16:48:10|18802.2|18790.2|18800.6|18788.6|18802.2|18790.2|18800.6|18788.6|1
1729702110000|2024-10-23 16:48:30|||||||||2
1729702130000|2024-10-23 16:48:50|18801.4|18789.4|18803.1|18791.1|18803.1|18791.1|18801.4|18789.4|3
1729702140000|2024-10-23 16:49:00|18804.8|18792.8|18804.1|18792.1|18804.8|18792.8|18804.1|18792.1|13
1729702150000|2024-10-23 16:49:10|18801.6|18789.6|18803.6|18791.6|18803.6|18791.6|18801.6|18789.6|7
1729702160000|2024-10-23 16:49:20|18802.3|18790.3|18802.3|18790.3|18802.3|18790.3|18802.3|18790.3|3
1729702170000|2024-10-23 16:49:30|18801.6|18789.6|18801.1|18789.1|18801.6|18789.6|18801.1|18789.1|0
1729702190000|2024-10-23 16:49:50|18801.6|18789.6|18801.6|18789.6|18801.6|18789.6|18801.6|18789.6|0
1729702200000|2024-10-23 16:50:00|||||||||2
1729702210000|2024-10-23 16:50:10|18801.1|18789.1|18797.3|18785.3|18801.1|18789.1|18797.3|18785.3|3
1729702220000|2024-10-23 16:50:20|18796.6|18784.6|18797.3|18785.3|18797.3|18785.3|18796.6|18784.6|1
1729702230000|2024-10-23 16:50:30|18797|18785|18798.6|18786.6|18798.6|18786.6|18797|18785|1
1729702240000|2024-10-23 16:50:40|||||||||1
1729702250000|2024-10-23 16:50:50|||||||||2
1729702260000|2024-10-23 16:51:00|18797.3|18785.3|18796.6|18784.6|18798.1|18786.1|18796.6|18784.6|4
1729702280000|2024-10-23 16:51:20|||||||||2
1729702300000|2024-10-23 16:51:40|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|2
1729702340000|2024-10-23 16:52:20|18798.6|18786.6|18799.1|18787.1|18799.1|18787.1|18798.6|18786.6|1
1729702350000|2024-10-23 16:52:30|||||||||5
1729702360000|2024-10-23 16:52:40|||||||||1
1729702370000|2024-10-23 16:52:50|18798.6|18786.6|18799.1|18787.1|18799.1|18787.1|18798.6|18786.6|0
1729702380000|2024-10-23 16:53:00|18798.6|18786.6|18798.6|18786.6|18798.6|18786.6|18798.6|18786.6|0
1729702390000|2024-10-23 16:53:10|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|0
1729702420000|2024-10-23 16:53:40|18798.6|18786.6|18800.6|18788.6|18800.6|18788.6|18798.6|18786.6|9
1729702440000|2024-10-23 16:54:00|18798.6|18786.6|18798.6|18786.6|18798.6|18786.6|18798.6|18786.6|9
1729702450000|2024-10-23 16:54:10|18795.6|18783.6|18796.9|18784.9|18796.9|18784.9|18795.6|18783.6|2
1729702460000|2024-10-23 16:54:20|18797.7|18785.7|18798.1|18786.1|18798.1|18786.1|18797.7|18785.7|1
1729702470000|2024-10-23 16:54:30|18798.9|18786.9|18798.1|18786.1|18799.4|18787.4|18798.1|18786.1|6
1729702540000|2024-10-23 16:55:40|||||||||1
1729702550000|2024-10-23 16:55:50|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|11
1729702560000|2024-10-23 16:56:00|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|2
1729702570000|2024-10-23 16:56:10|18798.6|18786.6|18799.9|18787.9|18799.9|18787.9|18798.6|18786.6|2
1729702590000|2024-10-23 16:56:30|18799.1|18787.1|18798.6|18786.6|18799.1|18787.1|18798.6|18786.6|1
1729702600000|2024-10-23 16:56:40|18798.1|18786.1|18799.1|18787.1|18799.1|18787.1|18798.1|18786.1|4
1729702610000|2024-10-23 16:56:50|||||||||1
1729702620000|2024-10-23 16:57:00|18801.1|18789.1|18801.6|18789.6|18801.6|18789.6|18801.1|18789.1|9
1729702630000|2024-10-23 16:57:10|18802.4|18790.4|18802.8|18790.8|18803.3|18791.3|18801.6|18789.6|9
1729702640000|2024-10-23 16:57:20|18802.4|18790.4|18802.8|18790.8|18802.8|18790.8|18802.4|18790.4|3
1729702650000|2024-10-23 16:57:30|18802.4|18790.4|18799.1|18787.1|18802.8|18790.8|18799.1|18787.1|9
1729702670000|2024-10-23 16:57:50|18801.1|18789.1|18799.9|18787.9|18801.1|18789.1|18799.9|18787.9|16
1729702680000|2024-10-23 16:58:00|18799.1|18787.1|18799.9|18787.9|18799.9|18787.9|18799.1|18787.1|5
1729702690000|2024-10-23 16:58:10|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|0
1729702700000|2024-10-23 16:58:20|18799.9|18787.9|18801.6|18789.6|18801.6|18789.6|18799.9|18787.9|7
1729702710000|2024-10-23 16:58:30|18799.1|18787.1|18799.9|18787.9|18799.9|18787.9|18799.1|18787.1|6
1729702720000|2024-10-23 16:58:40|18799.1|18787.1|18797.4|18785.4|18799.1|18787.1|18797.4|18785.4|7
1729702730000|2024-10-23 16:58:50|18796.6|18784.6|18797.4|18785.4|18799.1|18787.1|18796.6|18784.6|2
1729702740000|2024-10-23 16:59:00|18796.6|18784.6|18796.6|18784.6|18797.4|18785.4|18796.6|18784.6|4
1729702750000|2024-10-23 16:59:10|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|8
1729702760000|2024-10-23 16:59:20|||||||||8
1729702780000|2024-10-23 16:59:40|18791.6|18779.6|18793.6|18781.6|18793.6|18781.6|18789.9|18777.9|35
1729702800000|2024-10-23 17:00:00|18795.6|18783.6|18795.6|18783.6|18795.6|18783.6|18795.2|18783.2|32
1729702810000|2024-10-23 17:00:10|18796.1|18784.1|18793.6|18781.6|18796.1|18784.1|18793.6|18781.6|7
1729702820000|2024-10-23 17:00:20|18792.4|18780.4|18794.9|18782.9|18794.9|18782.9|18792.4|18780.4|22
1729702830000|2024-10-23 17:00:30|18794.4|18782.4|18794.1|18782.1|18794.4|18782.4|18793.6|18781.6|3
1729702840000|2024-10-23 17:00:40|18793.6|18781.6|18793.6|18781.6|18793.6|18781.6|18793.6|18781.6|0
1729702850000|2024-10-23 17:00:50|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|0
1729702860000|2024-10-23 17:01:00|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|2
1729702880000|2024-10-23 17:01:20|18794.5|18782.5|18794.5|18782.5|18794.5|18782.5|18794.5|18782.5|1
1729702900000|2024-10-23 17:01:40|18794.1|18782.1|18794.5|18782.5|18796.6|18784.6|18794.1|18782.1|6
1729702910000|2024-10-23 17:01:50|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|3
1729702920000|2024-10-23 17:02:00|||||||||1
1729702930000|2024-10-23 17:02:10|18792.8|18780.8|18794.1|18782.1|18794.1|18782.1|18792.8|18780.8|6
1729702940000|2024-10-23 17:02:20|18792.8|18780.8|18793.6|18781.6|18793.6|18781.6|18792.8|18780.8|5
1729702950000|2024-10-23 17:02:30|18794.9|18782.9|18794.1|18782.1|18794.9|18782.9|18794.1|18782.1|2
1729702980000|2024-10-23 17:03:00|18793.6|18781.6|18793.6|18781.6|18794.1|18782.1|18793.6|18781.6|7
1729702990000|2024-10-23 17:03:10|||||||||1
1729703000000|2024-10-23 17:03:20|18794.1|18782.1|18794.9|18782.9|18794.9|18782.9|18794.1|18782.1|1
1729703020000|2024-10-23 17:03:40|18795.3|18783.3|18795.6|18783.6|18798.1|18786.1|18795.3|18783.3|19
1729703030000|2024-10-23 17:03:50|18796.1|18784.1|18795.6|18783.6|18796.1|18784.1|18795.6|18783.6|0
1729703040000|2024-10-23 17:04:00|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|7
1729703050000|2024-10-23 17:04:10|18792.7|18780.7|18793.1|18781.1|18793.1|18781.1|18792.7|18780.7|1
1729703060000|2024-10-23 17:04:20|18792.7|18780.7|18793.6|18781.6|18793.6|18781.6|18792.7|18780.7|1
1729703070000|2024-10-23 17:04:30|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|0
1729703080000|2024-10-23 17:04:40|18793.6|18781.6|18793.1|18781.1|18794.4|18782.4|18793.1|18781.1|4
1729703100000|2024-10-23 17:05:00|18793.6|18781.6|18794.9|18782.9|18794.9|18782.9|18793.6|18781.6|1
1729703110000|2024-10-23 17:05:10|18795.6|18783.6|18796.1|18784.1|18796.1|18784.1|18795.6|18783.6|3
1729703130000|2024-10-23 17:05:30|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|1
1729703140000|2024-10-23 17:05:40|18797|18785|18797.8|18785.8|18798.6|18786.6|18797|18785|6
1729703160000|2024-10-23 17:06:00|18797|18785|18796.6|18784.6|18797|18785|18794.9|18782.9|3
1729703170000|2024-10-23 17:06:10|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|8
1729703180000|2024-10-23 17:06:20|18797.8|18785.8|18797.4|18785.4|18797.8|18785.8|18797.4|18785.4|0
1729703190000|2024-10-23 17:06:30|18796.6|18784.6|18797.4|18785.4|18797.4|18785.4|18796.6|18784.6|0
1729703200000|2024-10-23 17:06:40|18796.6|18784.6|18796.6|18784.6|18797.4|18785.4|18796.6|18784.6|0
1729703220000|2024-10-23 17:07:00|18796.1|18784.1|18796.6|18784.6|18796.6|18784.6|18796.1|18784.1|3
1729703230000|2024-10-23 17:07:10|||||||||7
1729703250000|2024-10-23 17:07:30|||||||||4
1729703260000|2024-10-23 17:07:40|||||||||6
1729703270000|2024-10-23 17:07:50|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|0
1729703280000|2024-10-23 17:08:00|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|0
1729703290000|2024-10-23 17:08:10|18796.1|18784.1|18796.6|18784.6|18796.6|18784.6|18796.1|18784.1|1
1729703310000|2024-10-23 17:08:30|18796.1|18784.1|18796.6|18784.6|18796.6|18784.6|18796.1|18784.1|0
1729703320000|2024-10-23 17:08:40|||||||||2
1729703330000|2024-10-23 17:08:50|18796.1|18784.1|18801.1|18789.1|18801.1|18789.1|18796.1|18784.1|4
1729703340000|2024-10-23 17:09:00|18799.9|18787.9|18799.1|18787.1|18799.9|18787.9|18799.1|18787.1|4
1729703350000|2024-10-23 17:09:10|18799.9|18787.9|18798.6|18786.6|18799.9|18787.9|18798.6|18786.6|3
1729703370000|2024-10-23 17:09:30|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|11
1729703380000|2024-10-23 17:09:40|18797.5|18785.5|18798.6|18786.6|18798.6|18786.6|18797.4|18785.4|7
1729703390000|2024-10-23 17:09:50|18799.1|18787.1|18798.6|18786.6|18799.1|18787.1|18798.6|18786.6|0
1729703400000|2024-10-23 17:10:00|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|3
1729703410000|2024-10-23 17:10:10|18796.1|18784.1|18796.9|18784.9|18797.4|18785.4|18796.1|18784.1|1
1729703420000|2024-10-23 17:10:20|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|0
1729703440000|2024-10-23 17:10:40|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|0
1729703460000|2024-10-23 17:11:00|18797.8|18785.8|18797.4|18785.4|18797.8|18785.8|18797.4|18785.4|1
1729703470000|2024-10-23 17:11:10|||||||||2
1729703480000|2024-10-23 17:11:20|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|6
1729703490000|2024-10-23 17:11:30|18797.4|18785.4|18797.4|18785.4|18797.8|18785.8|18796.1|18784.1|0
1729703500000|2024-10-23 17:11:40|||||||||1
1729703510000|2024-10-23 17:11:50|18798.6|18786.6|18798.6|18786.6|18798.6|18786.6|18798.6|18786.6|0
1729703520000|2024-10-23 17:12:00|||||||||1
1729703530000|2024-10-23 17:12:10|18796.9|18784.9|18796.9|18784.9|18798.2|18786.2|18796.9|18784.9|4
1729703540000|2024-10-23 17:12:20|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|0
1729703560000|2024-10-23 17:12:40|18797.4|18785.4|18796.1|18784.1|18797.4|18785.4|18796.1|18784.1|4
1729703570000|2024-10-23 17:12:50|18796.9|18784.9|18796.9|18784.9|18797.4|18785.4|18796.9|18784.9|0
1729703580000|2024-10-23 17:13:00|18796.1|18784.1|18796.1|18784.1|18796.9|18784.9|18796.1|18784.1|0
1729703590000|2024-10-23 17:13:10|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|0
1729703600000|2024-10-23 17:13:20|18796.1|18784.1|18800.7|18788.7|18800.7|18788.7|18796.1|18784.1|11
1729703610000|2024-10-23 17:13:30|18800.2|18788.2|18800.2|18788.2|18800.7|18788.7|18800.2|18788.2|1
1729703620000|2024-10-23 17:13:40|18799.7|18787.7|18800.2|18788.2|18800.2|18788.2|18799.3|18787.3|9
1729703630000|2024-10-23 17:13:50|||||||||1
1729703650000|2024-10-23 17:14:10|18799.7|18787.7|18800.2|18788.2|18800.2|18788.2|18798.9|18786.9|9
1729703660000|2024-10-23 17:14:20|18800.7|18788.7|18800.7|18788.7|18800.7|18788.7|18800.7|18788.7|0
1729703670000|2024-10-23 17:14:30|18802.2|18790.2|18802.7|18790.7|18802.7|18790.7|18802.2|18790.2|4
1729703680000|2024-10-23 17:14:40|18803.2|18791.2|18803.2|18791.2|18803.9|18791.9|18803.2|18791.2|5
1729703690000|2024-10-23 17:14:50|18802.7|18790.7|18802.7|18790.7|18802.7|18790.7|18802.7|18790.7|0
1729703700000|2024-10-23 17:15:00|18800.7|18788.7|18800.2|18788.2|18800.7|18788.7|18800.2|18788.2|10
1729703710000|2024-10-23 17:15:10|18798.2|18786.2|18796.1|18784.1|18798.2|18786.2|18796.1|18784.1|13
1729703720000|2024-10-23 17:15:20|18796.9|18784.9|18797.7|18785.7|18797.7|18785.7|18796.9|18784.9|2
1729703730000|2024-10-23 17:15:30|18798.2|18786.2|18797.7|18785.7|18798.2|18786.2|18797.7|18785.7|0
1729703740000|2024-10-23 17:15:40|18798.2|18786.2|18797.7|18785.7|18798.2|18786.2|18797.7|18785.7|0
1729703750000|2024-10-23 17:15:50|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|0
1729703760000|2024-10-23 17:16:00|||||||||29
1729703770000|2024-10-23 17:16:10|18797.7|18785.7|18798.2|18786.2|18798.2|18786.2|18797.7|18785.7|4
1729703800000|2024-10-23 17:16:40|18797.7|18785.7|18798.2|18786.2|18798.2|18786.2|18797.7|18785.7|1
1729703810000|2024-10-23 17:16:50|||||||||1
1729703820000|2024-10-23 17:17:00|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|2
1729703830000|2024-10-23 17:17:10|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|6
1729703840000|2024-10-23 17:17:20|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|1
1729703850000|2024-10-23 17:17:30|18800.7|18788.7|18800.7|18788.7|18800.7|18788.7|18800.7|18788.7|1
1729703860000|2024-10-23 17:17:40|18800.2|18788.2|18798.2|18786.2|18800.2|18788.2|18798.2|18786.2|1
1729703880000|2024-10-23 17:18:00|18797.7|18785.7|18798.2|18786.2|18798.2|18786.2|18797.7|18785.7|1
1729703890000|2024-10-23 17:18:10|||||||||2
1729703910000|2024-10-23 17:18:30|||||||||2
1729703920000|2024-10-23 17:18:40|||||||||1
1729703940000|2024-10-23 17:19:00|18796.9|18784.9|18796.1|18784.1|18798.2|18786.2|18796.1|18784.1|3
1729703950000|2024-10-23 17:19:10|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|9
1729703960000|2024-10-23 17:19:20|||||||||1
1729703970000|2024-10-23 17:19:30|||||||||1
1729703990000|2024-10-23 17:19:50|18797.4|18785.4|18797.4|18785.4|18797.4|18785.4|18796.6|18784.6|27
1729704000000|2024-10-23 17:20:00|18798.6|18786.6|18797.4|18785.4|18798.6|18786.6|18797.4|18785.4|3
1729704020000|2024-10-23 17:20:20|18797.8|18785.8|18796.6|18784.6|18797.8|18785.8|18796.6|18784.6|3
1729704030000|2024-10-23 17:20:30|||||||||8
1729704040000|2024-10-23 17:20:40|||||||||1
1729704050000|2024-10-23 17:20:50|18797.8|18785.8|18797.1|18785.1|18798.6|18786.6|18797.1|18785.1|6
1729704060000|2024-10-23 17:21:00|18797.8|18785.8|18797.1|18785.1|18797.8|18785.8|18797.1|18785.1|5
1729704070000|2024-10-23 17:21:10|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|0
1729704080000|2024-10-23 17:21:20|18794.1|18782.1|18791.1|18779.1|18794.1|18782.1|18791.1|18779.1|22
1729704090000|2024-10-23 17:21:30|18793.6|18781.6|18793.6|18781.6|18793.6|18781.6|18793.6|18781.6|2
1729704100000|2024-10-23 17:21:40|||||||||8
1729704120000|2024-10-23 17:22:00|18796.6|18784.6|18796.1|18784.1|18796.6|18784.6|18796.1|18784.1|5
1729704130000|2024-10-23 17:22:10|||||||||3
1729704140000|2024-10-23 17:22:20|18794.9|18782.9|18794.9|18782.9|18796.1|18784.1|18794.9|18782.9|14
1729704150000|2024-10-23 17:22:30|18793.6|18781.6|18796.1|18784.1|18796.1|18784.1|18793.6|18781.6|16
1729704160000|2024-10-23 17:22:40|18795.7|18783.7|18794.4|18782.4|18795.7|18783.7|18794.4|18782.4|23
1729704170000|2024-10-23 17:22:50|18793.6|18781.6|18794.4|18782.4|18794.4|18782.4|18793.6|18781.6|1
1729704180000|2024-10-23 17:23:00|18793.6|18781.6|18792.7|18780.7|18795.2|18783.2|18792.7|18780.7|7
1729704240000|2024-10-23 17:24:00|18790.2|18778.2|18791.9|18779.9|18791.9|18779.9|18790.2|18778.2|31
1729704250000|2024-10-23 17:24:10|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|1
1729704280000|2024-10-23 17:24:40|18795.2|18783.2|18795.7|18783.7|18795.7|18783.7|18795.2|18783.2|4
1729704290000|2024-10-23 17:24:50|18793.2|18781.2|18792.7|18780.7|18793.2|18781.2|18792.7|18780.7|4
1729704310000|2024-10-23 17:25:10|18790.7|18778.7|18790.7|18778.7|18791.4|18779.4|18790.7|18778.7|2
1729704330000|2024-10-23 17:25:30|18790.2|18778.2|18790.2|18778.2|18790.2|18778.2|18790.2|18778.2|0
1729704340000|2024-10-23 17:25:40|18790.7|18778.7|18793.9|18781.9|18793.9|18781.9|18790.7|18778.7|30
1729704350000|2024-10-23 17:25:50|18792.7|18780.7|18793.9|18781.9|18793.9|18781.9|18792.7|18780.7|8
1729704360000|2024-10-23 17:26:00|18793.2|18781.2|18795.2|18783.2|18795.2|18783.2|18792.7|18780.7|1
1729704370000|2024-10-23 17:26:10|18792.7|18780.7|18792.7|18780.7|18793.2|18781.2|18792.2|18780.2|13
1729704380000|2024-10-23 17:26:20|18793.2|18781.2|18792.7|18780.7|18793.2|18781.2|18792.7|18780.7|0
1729704390000|2024-10-23 17:26:30|18790.2|18778.2|18790.2|18778.2|18790.7|18778.7|18790.2|18778.2|10
1729704400000|2024-10-23 17:26:40|18790.7|18778.7|18792.7|18780.7|18792.7|18780.7|18790.2|18778.2|3
1729704420000|2024-10-23 17:27:00|||||||||2
1729704440000|2024-10-23 17:27:20|18791.8|18779.8|18792.7|18780.7|18792.7|18780.7|18791.8|18779.8|2
1729704450000|2024-10-23 17:27:30|18790.2|18778.2|18789.3|18777.3|18790.2|18778.2|18789.3|18777.3|1
1729704460000|2024-10-23 17:27:40|18789.7|18777.7|18789.7|18777.7|18789.7|18777.7|18789.7|18777.7|0
1729704470000|2024-10-23 17:27:50|18790.2|18778.2|18790.2|18778.2|18790.2|18778.2|18790.2|18778.2|2
1729704490000|2024-10-23 17:28:10|18791.8|18779.8|18791.8|18779.8|18792.2|18780.2|18791.8|18779.8|1
1729704500000|2024-10-23 17:28:20|18792.2|18780.2|18794.3|18782.3|18794.3|18782.3|18792.2|18780.2|8
1729704510000|2024-10-23 17:28:30|18793|18781|18793|18781|18793|18781|18793|18781|13
1729704530000|2024-10-23 17:28:50|18792.2|18780.2|18791.8|18779.8|18792.2|18780.2|18791.8|18779.8|0
1729704540000|2024-10-23 17:29:00|||||||||2
1729704550000|2024-10-23 17:29:10|18792.2|18780.2|18793|18781|18793|18781|18792.2|18780.2|1
1729704570000|2024-10-23 17:29:30|18792.2|18780.2|18792.2|18780.2|18793|18781|18791.8|18779.8|3
1729704580000|2024-10-23 17:29:40|18791.8|18779.8|18792.2|18780.2|18792.2|18780.2|18791.8|18779.8|0
1729704590000|2024-10-23 17:29:50|||||||||1
1729704600000|2024-10-23 17:30:00|18794.3|18782.3|18794.3|18782.3|18794.3|18782.3|18794.3|18782.3|6
1729704630000|2024-10-23 17:30:30|18795.5|18783.5|18796.8|18784.8|18796.8|18784.8|18795.5|18783.5|6
1729704650000|2024-10-23 17:30:50|18797.2|18785.2|18796.8|18784.8|18799.3|18787.3|18796.8|18784.8|2
1729704660000|2024-10-23 17:31:00|||||||||1
1729704670000|2024-10-23 17:31:10|18794.3|18782.3|18794.7|18782.7|18794.7|18782.7|18794.3|18782.3|3
1729704690000|2024-10-23 17:31:30|18794.3|18782.3|18794.3|18782.3|18794.3|18782.3|18794.3|18782.3|0
1729704710000|2024-10-23 17:31:50|18794.7|18782.7|18794.7|18782.7|18794.7|18782.7|18794.7|18782.7|1
1729704730000|2024-10-23 17:32:10|18795.2|18783.2|18795.5|18783.5|18796|18784|18794.3|18782.3|9
1729704740000|2024-10-23 17:32:20|18796|18784|18796.8|18784.8|18798|18786|18796|18784|6
1729704760000|2024-10-23 17:32:40|18797.2|18785.2|18799.3|18787.3|18799.3|18787.3|18796.8|18784.8|9
1729704770000|2024-10-23 17:32:50|||||||||1
1729704780000|2024-10-23 17:33:00|18800.1|18788.1|18801.8|18789.8|18802.2|18790.2|18800.1|18788.1|9
1729704790000|2024-10-23 17:33:10|18802.2|18790.2|18804.3|18792.3|18804.3|18792.3|18801.8|18789.8|3
1729704800000|2024-10-23 17:33:20|18801.8|18789.8|18809.3|18797.3|18809.3|18797.3|18801.8|18789.8|84
1729704810000|2024-10-23 17:33:30|18808|18796|18808|18796|18808|18796|18808|18796|7
1729704820000|2024-10-23 17:33:40|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|3
1729704840000|2024-10-23 17:34:00|18806.8|18794.8|18805.5|18793.5|18807.2|18795.2|18804.7|18792.7|11
1729704850000|2024-10-23 17:34:10|||||||||1
1729704860000|2024-10-23 17:34:20|18804.7|18792.7|18805.2|18793.2|18805.2|18793.2|18804.7|18792.7|24
1729704870000|2024-10-23 17:34:30|18802.7|18790.7|18801|18789|18804|18792|18801|18789|14
1729704880000|2024-10-23 17:34:40|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|0
1729704890000|2024-10-23 17:34:50|18800.7|18788.7|18801.5|18789.5|18801.5|18789.5|18800.7|18788.7|0
1729704900000|2024-10-23 17:35:00|18801.9|18789.9|18802.7|18790.7|18802.7|18790.7|18801.9|18789.9|5
1729704910000|2024-10-23 17:35:10|18802.2|18790.2|18802.7|18790.7|18802.7|18790.7|18801.5|18789.5|2
1729704930000|2024-10-23 17:35:30|18801.5|18789.5|18798.2|18786.2|18801.5|18789.5|18798.2|18786.2|15
1729704940000|2024-10-23 17:35:40|18797.2|18785.2|18798.2|18786.2|18798.2|18786.2|18797.2|18785.2|4
1729704950000|2024-10-23 17:35:50|18797.7|18785.7|18798.2|18786.2|18798.2|18786.2|18797.7|18785.7|0
1729704960000|2024-10-23 17:36:00|18799|18787|18797.7|18785.7|18799|18787|18797.7|18785.7|14
1729704980000|2024-10-23 17:36:20|18798.2|18786.2|18797.7|18785.7|18798.2|18786.2|18797.7|18785.7|0
1729704990000|2024-10-23 17:36:30|18796.5|18784.5|18797.7|18785.7|18797.7|18785.7|18795.7|18783.7|13
1729705000000|2024-10-23 17:36:40|18795.7|18783.7|18795.2|18783.2|18795.7|18783.7|18795.2|18783.2|7
1729705010000|2024-10-23 17:36:50|18796.5|18784.5|18797.7|18785.7|18797.7|18785.7|18796|18784|0
1729705020000|2024-10-23 17:37:00|18796.5|18784.5|18796|18784|18797.7|18785.7|18796|18784|1
1729705030000|2024-10-23 17:37:10|18797.7|18785.7|18797.7|18785.7|18797.7|18785.7|18797.7|18785.7|0
1729705040000|2024-10-23 17:37:20|18798.2|18786.2|18796.9|18784.9|18798.2|18786.2|18796.5|18784.5|28
1729705060000|2024-10-23 17:37:40|18797.7|18785.7|18797.7|18785.7|18797.7|18785.7|18797.7|18785.7|0
1729705070000|2024-10-23 17:37:50|18798.2|18786.2|18797.7|18785.7|18798.2|18786.2|18797.7|18785.7|0
1729705080000|2024-10-23 17:38:00|18795.7|18783.7|18795.2|18783.2|18796|18784|18795.2|18783.2|8
1729705100000|2024-10-23 17:38:20|||||||||3
1729705110000|2024-10-23 17:38:30|18794.4|18782.4|18795.2|18783.2|18795.2|18783.2|18794.4|18782.4|3
1729705120000|2024-10-23 17:38:40|||||||||1
1729705130000|2024-10-23 17:38:50|18795.7|18783.7|18795.7|18783.7|18795.7|18783.7|18795.7|18783.7|0
1729705140000|2024-10-23 17:39:00|18795.2|18783.2|18796|18784|18797.7|18785.7|18794.7|18782.7|36
1729705150000|2024-10-23 17:39:10|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|2
1729705160000|2024-10-23 17:39:20|18792.7|18780.7|18793.2|18781.2|18794|18782|18792.7|18780.7|2
1729705170000|2024-10-23 17:39:30|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|0
1729705180000|2024-10-23 17:39:40|18794|18782|18794|18782|18794|18782|18794|18782|0
1729705190000|2024-10-23 17:39:50|18793.2|18781.2|18794|18782|18794|18782|18793.2|18781.2|1
1729705200000|2024-10-23 17:40:00|18793.2|18781.2|18792.7|18780.7|18793.2|18781.2|18792.7|18780.7|2
1729705220000|2024-10-23 17:40:20|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|5
1729705230000|2024-10-23 17:40:30|18797.7|18785.7|18797.7|18785.7|18797.7|18785.7|18796.9|18784.9|17
1729705240000|2024-10-23 17:40:40|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|1
1729705250000|2024-10-23 17:40:50|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|18795.2|18783.2|1
1729705290000|2024-10-23 17:41:30|18797.7|18785.7|18797.7|18785.7|18797.7|18785.7|18796.5|18784.5|1
1729705300000|2024-10-23 17:41:40|18798.5|18786.5|18798.5|18786.5|18798.5|18786.5|18798.5|18786.5|1
1729705310000|2024-10-23 17:41:50|18798.2|18786.2|18799|18787|18799|18787|18798.2|18786.2|3
1729705320000|2024-10-23 17:42:00|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|0
1729705330000|2024-10-23 17:42:10|||||||||1
1729705340000|2024-10-23 17:42:20|||||||||10
1729705370000|2024-10-23 17:42:50|||||||||2
1729705380000|2024-10-23 17:43:00|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|2
1729705390000|2024-10-23 17:43:10|18801.9|18789.9|18802.7|18790.7|18803.2|18791.2|18801.5|18789.5|2
1729705400000|2024-10-23 17:43:20|18803.2|18791.2|18803.2|18791.2|18803.2|18791.2|18803.2|18791.2|0
1729705420000|2024-10-23 17:43:40|18804|18792|18804|18792|18804.7|18792.7|18803.2|18791.2|10
1729705430000|2024-10-23 17:43:50|18804.7|18792.7|18804|18792|18804.7|18792.7|18803.2|18791.2|5
1729705440000|2024-10-23 17:44:00|18803.6|18791.6|18801.5|18789.5|18803.6|18791.6|18801.5|18789.5|10
1729705450000|2024-10-23 17:44:10|18800.7|18788.7|18800.2|18788.2|18800.7|18788.7|18800.2|18788.2|1
1729705460000|2024-10-23 17:44:20|||||||||1
1729705470000|2024-10-23 17:44:30|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|8
1729705480000|2024-10-23 17:44:40|18802.7|18790.7|18804|18792|18804|18792|18802.7|18790.7|8
1729705490000|2024-10-23 17:44:50|18802.7|18790.7|18804|18792|18804|18792|18802.7|18790.7|9
1729705500000|2024-10-23 17:45:00|||||||||3
1729705510000|2024-10-23 17:45:10|||||||||1
1729705520000|2024-10-23 17:45:20|18805.2|18793.2|18805.2|18793.2|18805.2|18793.2|18805.2|18793.2|4
1729705530000|2024-10-23 17:45:30|18806.5|18794.5|18805.2|18793.2|18807.7|18795.7|18805.2|18793.2|30
1729705540000|2024-10-23 17:45:40|18806.5|18794.5|18806.5|18794.5|18807.7|18795.7|18806.5|18794.5|8
1729705550000|2024-10-23 17:45:50|18806.9|18794.9|18807.7|18795.7|18807.7|18795.7|18806.9|18794.9|10
1729705560000|2024-10-23 17:46:00|18807.2|18795.2|18807.7|18795.7|18807.7|18795.7|18807.2|18795.2|26
1729705570000|2024-10-23 17:46:10|18806.8|18794.8|18807.7|18795.7|18807.7|18795.7|18806.8|18794.8|7
1729705580000|2024-10-23 17:46:20|||||||||9
1729705590000|2024-10-23 17:46:30|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|12
1729705600000|2024-10-23 17:46:40|||||||||1
1729705610000|2024-10-23 17:46:50|||||||||6
1729705620000|2024-10-23 17:47:00|||||||||2
1729705630000|2024-10-23 17:47:10|18805.9|18793.9|18805.5|18793.5|18805.9|18793.9|18804.7|18792.7|9
1729705640000|2024-10-23 17:47:20|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|0
1729705650000|2024-10-23 17:47:30|||||||||4
1729705660000|2024-10-23 17:47:40|18806.3|18794.3|18806.3|18794.3|18806.3|18794.3|18806.3|18794.3|31
1729705670000|2024-10-23 17:47:50|||||||||3
1729705680000|2024-10-23 17:48:00|||||||||17
1729705700000|2024-10-23 17:48:20|18808.4|18796.4|18809.6|18797.6|18810.9|18798.9|18808.4|18796.4|38
1729705710000|2024-10-23 17:48:30|18810.1|18798.1|18809.3|18797.3|18810.9|18798.9|18809.3|18797.3|2
1729705720000|2024-10-23 17:48:40|18807.7|18795.7|18808|18796|18808|18796|18807.7|18795.7|14
1729705730000|2024-10-23 17:48:50|18807.3|18795.3|18806.8|18794.8|18807.3|18795.3|18806.8|18794.8|0
1729705760000|2024-10-23 17:49:20|18808|18796|18808|18796|18808|18796|18808|18796|1
1729705770000|2024-10-23 17:49:30|18807.3|18795.3|18806.8|18794.8|18807.3|18795.3|18806.8|18794.8|7
1729705790000|2024-10-23 17:49:50|||||||||6
1729705800000|2024-10-23 17:50:00|||||||||12
1729705820000|2024-10-23 17:50:20|18808|18796|18808|18796|18808|18796|18808|18796|8
1729705830000|2024-10-23 17:50:30|18809.3|18797.3|18807.3|18795.3|18809.3|18797.3|18807.3|18795.3|9
1729705840000|2024-10-23 17:50:40|18808|18796|18807.3|18795.3|18808|18796|18807.3|18795.3|2
1729705850000|2024-10-23 17:50:50|18806.8|18794.8|18808|18796|18808|18796|18806.8|18794.8|5
1729705860000|2024-10-23 17:51:00|18809.3|18797.3|18810.5|18798.5|18811.8|18799.8|18809.3|18797.3|28
1729705870000|2024-10-23 17:51:10|18809.8|18797.8|18810.5|18798.5|18810.5|18798.5|18809.8|18797.8|2
1729705880000|2024-10-23 17:51:20|18809.8|18797.8|18810.5|18798.5|18810.5|18798.5|18809.8|18797.8|2
1729705900000|2024-10-23 17:51:40|18809.8|18797.8|18810.5|18798.5|18810.5|18798.5|18809.8|18797.8|4
1729705910000|2024-10-23 17:51:50|18809.8|18797.8|18810.5|18798.5|18810.5|18798.5|18809.8|18797.8|20
1729705920000|2024-10-23 17:52:00|18809.8|18797.8|18810.5|18798.5|18810.5|18798.5|18809.8|18797.8|4
1729705930000|2024-10-23 17:52:10|18809.8|18797.8|18810.5|18798.5|18810.5|18798.5|18809.8|18797.8|4
1729705940000|2024-10-23 17:52:20|18811.8|18799.8|18811.8|18799.8|18811.8|18799.8|18811.8|18799.8|8
1729705950000|2024-10-23 17:52:30|||||||||2
1729705970000|2024-10-23 17:52:50|18814.8|18802.8|18811.8|18799.8|18814.8|18802.8|18811.8|18799.8|22
1729705980000|2024-10-23 17:53:00|18809.8|18797.8|18809.8|18797.8|18809.8|18797.8|18809.8|18797.8|8
1729705990000|2024-10-23 17:53:10|||||||||2
1729706000000|2024-10-23 17:53:20|18814.3|18802.3|18814.8|18802.8|18814.8|18802.8|18814.3|18802.3|35
1729706010000|2024-10-23 17:53:30|18816.8|18804.8|18816.8|18804.8|18816.8|18804.8|18816.8|18804.8|12
1729706020000|2024-10-23 17:53:40|||||||||1
1729706040000|2024-10-23 17:54:00|||||||||4
1729706050000|2024-10-23 17:54:10|18817.3|18805.3|18816.8|18804.8|18817.3|18805.3|18816.8|18804.8|0
1729706060000|2024-10-23 17:54:20|18817.3|18805.3|18817.3|18805.3|18817.3|18805.3|18817.3|18805.3|3
1729706070000|2024-10-23 17:54:30|18816.8|18804.8|18816.8|18804.8|18816.8|18804.8|18816.8|18804.8|1
1729706080000|2024-10-23 17:54:40|18817.3|18805.3|18816|18804|18817.3|18805.3|18816|18804|16
1729706090000|2024-10-23 17:54:50|18816.8|18804.8|18815.5|18803.5|18816.8|18804.8|18814.3|18802.3|14
1729706100000|2024-10-23 17:55:00|18816.3|18804.3|18816.8|18804.8|18816.8|18804.8|18815.5|18803.5|22
1729706110000|2024-10-23 17:55:10|||||||||3
1729706120000|2024-10-23 17:55:20|18815.1|18803.1|18814.8|18802.8|18815.1|18803.1|18814.3|18802.3|19
1729706130000|2024-10-23 17:55:30|18815.5|18803.5|18816.8|18804.8|18816.8|18804.8|18815.5|18803.5|13
1729706140000|2024-10-23 17:55:40|18817.3|18805.3|18816.8|18804.8|18817.3|18805.3|18816.8|18804.8|4
1729706150000|2024-10-23 17:55:50|18815.5|18803.5|18816|18804|18816|18804|18814.8|18802.8|5
1729706160000|2024-10-23 17:56:00|18815.2|18803.2|18815.2|18803.2|18815.2|18803.2|18812.7|18800.7|24
1729706170000|2024-10-23 17:56:10|18816.5|18804.5|18822.3|18810.3|18822.3|18810.3|18816.5|18804.5|31
1729706180000|2024-10-23 17:56:20|||||||||1
1729706190000|2024-10-23 17:56:30|18822.7|18810.7|18824.8|18812.8|18824.8|18812.8|18822.3|18810.3|26
1729706200000|2024-10-23 17:56:40|18826.3|18814.3|18827.3|18815.3|18827.3|18815.3|18826.3|18814.3|25
1729706210000|2024-10-23 17:56:50|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|19
1729706220000|2024-10-23 17:57:00|18828.5|18816.5|18829.3|18817.3|18829.8|18817.8|18827.3|18815.3|19
1729706230000|2024-10-23 17:57:10|||||||||2
1729706240000|2024-10-23 17:57:20|18827.7|18815.7|18827.7|18815.7|18828.5|18816.5|18827.7|18815.7|9
1729706250000|2024-10-23 17:57:30|18829.3|18817.3|18830.2|18818.2|18830.2|18818.2|18829.3|18817.3|9
1729706260000|2024-10-23 17:57:40|18830.7|18818.7|18830.7|18818.7|18830.7|18818.7|18830.2|18818.2|8
1729706270000|2024-10-23 17:57:50|18830.2|18818.2|18830.2|18818.2|18830.2|18818.2|18830.2|18818.2|16
1729706280000|2024-10-23 17:58:00|18830.7|18818.7|18820.2|18808.2|18830.7|18818.7|18820.2|18808.2|42
1729706290000|2024-10-23 17:58:10|18820.7|18808.7|18820.7|18808.7|18820.7|18808.7|18820.7|18808.7|4
1729706300000|2024-10-23 17:58:20|18820.2|18808.2|18823.2|18811.2|18824|18812|18820.2|18808.2|18
1729706310000|2024-10-23 17:58:30|18822.7|18810.7|18824.8|18812.8|18824.8|18812.8|18822.7|18810.7|6
1729706320000|2024-10-23 17:58:40|||||||||2
1729706330000|2024-10-23 17:58:50|18824.3|18812.3|18822.3|18810.3|18824.8|18812.8|18822.3|18810.3|17
1729706340000|2024-10-23 17:59:00|18821.8|18809.8|18827.3|18815.3|18827.3|18815.3|18821.8|18809.8|30
1729706350000|2024-10-23 17:59:10|18826.8|18814.8|18824.3|18812.3|18826.8|18814.8|18824.3|18812.3|27
1729706360000|2024-10-23 17:59:20|18824.8|18812.8|18821.8|18809.8|18824.8|18812.8|18821.8|18809.8|68
1729706370000|2024-10-23 17:59:30|18818.7|18806.7|18821.2|18809.2|18821.2|18809.2|18817.3|18805.3|43
1729706380000|2024-10-23 17:59:40|18821.9|18809.9|18820.2|18808.2|18822.7|18810.7|18820.2|18808.2|119
1729706390000|2024-10-23 17:59:50|18821.9|18809.9|18823.2|18811.2|18823.2|18811.2|18821.2|18809.2|54
1729706400000|2024-10-23 18:00:00|18822.7|18810.7|18822.3|18810.3|18827.3|18815.3|18822.3|18810.3|30
1729706410000|2024-10-23 18:00:10|18821.8|18809.8|18821.9|18809.9|18822.7|18810.7|18819|18807|59
1729706420000|2024-10-23 18:00:20|18822.7|18810.7|18822.7|18810.7|18822.7|18810.7|18821.2|18809.2|23
1729706430000|2024-10-23 18:00:30|||||||||26
1729706440000|2024-10-23 18:00:40|||||||||10
1729706450000|2024-10-23 18:00:50|18823.2|18811.2|18825.7|18813.7|18825.7|18813.7|18823.2|18811.2|36
1729706460000|2024-10-23 18:01:00|18825.2|18813.2|18824.8|18812.8|18825.2|18813.2|18824.8|18812.8|6
1729706470000|2024-10-23 18:01:10|18824|18812|18828.5|18816.5|18829.3|18817.3|18823.5|18811.5|24
1729706480000|2024-10-23 18:01:20|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18828.5|18816.5|11
1729706500000|2024-10-23 18:01:40|18831.8|18819.8|18832.3|18820.3|18832.3|18820.3|18831.8|18819.8|31
1729706510000|2024-10-23 18:01:50|18831.8|18819.8|18830.5|18818.5|18831.8|18819.8|18830.5|18818.5|5
1729706520000|2024-10-23 18:02:00|18829.8|18817.8|18829.3|18817.3|18829.8|18817.8|18829.3|18817.3|1
1729706530000|2024-10-23 18:02:10|18829.8|18817.8|18831.8|18819.8|18831.8|18819.8|18829.3|18817.3|8
1729706540000|2024-10-23 18:02:20|18830.2|18818.2|18830.2|18818.2|18830.2|18818.2|18830.2|18818.2|9
1729706550000|2024-10-23 18:02:30|18829.3|18817.3|18829.3|18817.3|18829.8|18817.8|18829.3|18817.3|6
1729706560000|2024-10-23 18:02:40|18829.8|18817.8|18829.8|18817.8|18829.8|18817.8|18829.8|18817.8|1
1729706570000|2024-10-23 18:02:50|18828.5|18816.5|18827.3|18815.3|18828.5|18816.5|18827.3|18815.3|6
1729706580000|2024-10-23 18:03:00|18824.9|18812.9|18824.9|18812.9|18824.9|18812.9|18823.7|18811.7|71
1729706590000|2024-10-23 18:03:10|18823.7|18811.7|18824.9|18812.9|18825.7|18813.7|18823.7|18811.7|20
1729706600000|2024-10-23 18:03:20|18825.7|18813.7|18823.7|18811.7|18826.2|18814.2|18823.7|18811.7|5
1729706610000|2024-10-23 18:03:30|||||||||7
1729706620000|2024-10-23 18:03:40|18825.7|18813.7|18828.2|18816.2|18828.2|18816.2|18825.7|18813.7|22
1729706630000|2024-10-23 18:03:50|18827.4|18815.4|18823.7|18811.7|18828.2|18816.2|18823.7|18811.7|9
1729706640000|2024-10-23 18:04:00|18824.9|18812.9|18820.7|18808.7|18824.9|18812.9|18820.7|18808.7|11
1729706650000|2024-10-23 18:04:10|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|18820.7|18808.7|0
1729706660000|2024-10-23 18:04:20|||||||||4
1729706670000|2024-10-23 18:04:30|18825.2|18813.2|18826.5|18814.5|18827.3|18815.3|18825.2|18813.2|24
1729706680000|2024-10-23 18:04:40|18825.7|18813.7|18825.7|18813.7|18827.3|18815.3|18825.2|18813.2|16
1729706690000|2024-10-23 18:04:50|18825.2|18813.2|18828.2|18816.2|18828.2|18816.2|18825.2|18813.2|8
1729706700000|2024-10-23 18:05:00|18827.7|18815.7|18827.7|18815.7|18827.7|18815.7|18827.7|18815.7|0
1729776600000|2024-10-24 13:30:00|18833|18821|18843.2|18831.2|18851.1|18839.1|18833|18821|94
1729776610000|2024-10-24 13:30:10|18843.6|18831.6|18838.6|18826.6|18843.6|18831.6|18836.1|18824.1|88
1729776620000|2024-10-24 13:30:20|18834.9|18822.9|18840.7|18828.7|18846.4|18834.4|18834.4|18822.4|37
1729776630000|2024-10-24 13:30:30|18841.1|18829.1|18844.4|18832.4|18846.1|18834.1|18840.7|18828.7|31
1729776640000|2024-10-24 13:30:40|18844.9|18832.9|18851.1|18839.1|18853.2|18841.2|18844.9|18832.9|15
1729776650000|2024-10-24 13:30:50|18844.9|18832.9|18844.9|18832.9|18848.6|18836.6|18844.9|18832.9|13
1729776660000|2024-10-24 13:31:00|18844.4|18832.4|18844.4|18832.4|18844.4|18832.4|18837.4|18825.4|34
1729776670000|2024-10-24 13:31:10|18843.6|18831.6|18844.9|18832.9|18846.9|18834.9|18841.9|18829.9|50
1729776680000|2024-10-24 13:31:20|18844.4|18832.4|18850.7|18838.7|18853.6|18841.6|18843.6|18831.6|62
1729776690000|2024-10-24 13:31:30|18849.9|18837.9|18848.6|18836.6|18851.9|18839.9|18848.6|18836.6|45
1729776700000|2024-10-24 13:31:40|18849.9|18837.9|18851.9|18839.9|18851.9|18839.9|18847.9|18835.9|26
1729776710000|2024-10-24 13:31:50|18852.4|18840.4|18850.2|18838.2|18855.9|18843.9|18850.2|18838.2|31
1729776720000|2024-10-24 13:32:00|18850.9|18838.9|18857.2|18845.2|18857.2|18845.2|18850.2|18838.2|47
1729776730000|2024-10-24 13:32:10|18855.2|18843.2|18856.4|18844.4|18857.2|18845.2|18855.2|18843.2|26
1729776740000|2024-10-24 13:32:20|18857.2|18845.2|18855.2|18843.2|18857.2|18845.2|18853.4|18841.4|17
1729776750000|2024-10-24 13:32:30|18857.2|18845.2|18855.9|18843.9|18857.2|18845.2|18854.7|18842.7|25
1729776760000|2024-10-24 13:32:40|18857.2|18845.2|18855.7|18843.7|18857.2|18845.2|18855.7|18843.7|36
1729776770000|2024-10-24 13:32:50|||||||||4
1729776780000|2024-10-24 13:33:00|18854.9|18842.9|18855.7|18843.7|18855.7|18843.7|18854.4|18842.4|17
1729776790000|2024-10-24 13:33:10|18854.9|18842.9|18855.2|18843.2|18856.4|18844.4|18854.4|18842.4|37
1729776800000|2024-10-24 13:33:20|18855.9|18843.9|18855.2|18843.2|18857.2|18845.2|18854.4|18842.4|26
1729776810000|2024-10-24 13:33:30|18855.9|18843.9|18856.4|18844.4|18856.4|18844.4|18854.7|18842.7|8
1729776820000|2024-10-24 13:33:40|18857.2|18845.2|18861.9|18849.9|18866.7|18854.7|18855.2|18843.2|40
1729776830000|2024-10-24 13:33:50|18861.1|18849.1|18859.6|18847.6|18861.9|18849.9|18858.4|18846.4|39
1729776840000|2024-10-24 13:34:00|18859.1|18847.1|18856.3|18844.3|18859.1|18847.1|18855.1|18843.1|36
1729776850000|2024-10-24 13:34:10|18855.1|18843.1|18857.6|18845.6|18857.6|18845.6|18852.6|18840.6|19
1729776860000|2024-10-24 13:34:20|18856.8|18844.8|18853.1|18841.1|18856.8|18844.8|18853.1|18841.1|8
1729776870000|2024-10-24 13:34:30|18852.3|18840.3|18855.9|18843.9|18855.9|18843.9|18851.8|18839.8|51
1729776880000|2024-10-24 13:34:40|18859.6|18847.6|18860.9|18848.9|18860.9|18848.9|18859.6|18847.6|7
1729776890000|2024-10-24 13:34:50|18858.8|18846.8|18860.4|18848.4|18860.9|18848.9|18858.8|18846.8|6
1729776900000|2024-10-24 13:35:00|18860.9|18848.9|18859.6|18847.6|18864.1|18852.1|18858.8|18846.8|34
1729776910000|2024-10-24 13:35:10|18860.4|18848.4|18859.6|18847.6|18860.9|18848.9|18859.1|18847.1|2
1729776920000|2024-10-24 13:35:20|18857.1|18845.1|18852.1|18840.1|18858.4|18846.4|18852.1|18840.1|19
1729776930000|2024-10-24 13:35:30|18851.6|18839.6|18854.1|18842.1|18854.1|18842.1|18851.6|18839.6|15
1729776940000|2024-10-24 13:35:40|18853.4|18841.4|18852.1|18840.1|18854.6|18842.6|18851.6|18839.6|19
1729776950000|2024-10-24 13:35:50|18853.8|18841.8|18857.1|18845.1|18857.1|18845.1|18852.1|18840.1|18
1729776960000|2024-10-24 13:36:00|18855.4|18843.4|18861.6|18849.6|18861.6|18849.6|18855.4|18843.4|8
1729776970000|2024-10-24 13:36:10|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|18861.6|18849.6|12
1729776980000|2024-10-24 13:36:20|18863.2|18851.2|18861.6|18849.6|18863.2|18851.2|18861.6|18849.6|4
1729776990000|2024-10-24 13:36:30|18862.4|18850.4|18866.6|18854.6|18866.6|18854.6|18862.4|18850.4|14
1729777000000|2024-10-24 13:36:40|18865.9|18853.9|18867.1|18855.1|18867.1|18855.1|18863.4|18851.4|43
1729777010000|2024-10-24 13:36:50|18869.1|18857.1|18862.6|18850.6|18869.1|18857.1|18862.6|18850.6|71
1729777020000|2024-10-24 13:37:00|18863.1|18851.1|18869.6|18857.6|18870.4|18858.4|18862.6|18850.6|52
1729777030000|2024-10-24 13:37:10|18870.1|18858.1|18870.1|18858.1|18870.6|18858.6|18870.1|18858.1|10
1729777040000|2024-10-24 13:37:20|18870.6|18858.6|18868.8|18856.8|18870.6|18858.6|18868.8|18856.8|12
1729777050000|2024-10-24 13:37:30|18869.3|18857.3|18865.1|18853.1|18869.3|18857.3|18865.1|18853.1|21
1729777060000|2024-10-24 13:37:40|18863.1|18851.1|18863.8|18851.8|18865.1|18853.1|18863.1|18851.1|4
1729777070000|2024-10-24 13:37:50|18862.6|18850.6|18862.6|18850.6|18862.6|18850.6|18862.6|18850.6|0
1729777080000|2024-10-24 13:38:00|18863.1|18851.1|18863.6|18851.6|18863.8|18851.8|18861.8|18849.8|42
1729777090000|2024-10-24 13:38:10|18863.1|18851.1|18862.6|18850.6|18864.3|18852.3|18862.6|18850.6|7
1729777100000|2024-10-24 13:38:20|18863.1|18851.1|18863.6|18851.6|18863.6|18851.6|18863.1|18851.1|1
1729777110000|2024-10-24 13:38:30|18864.3|18852.3|18865.1|18853.1|18865.1|18853.1|18864.3|18852.3|12
1729777120000|2024-10-24 13:38:40|18866.1|18854.1|18867.3|18855.3|18867.3|18855.3|18865.1|18853.1|7
1729777130000|2024-10-24 13:38:50|18866.3|18854.3|18868.1|18856.1|18868.1|18856.1|18866.3|18854.3|1
1729777140000|2024-10-24 13:39:00|18867.3|18855.3|18866.1|18854.1|18868.1|18856.1|18866.1|18854.1|2
1729777150000|2024-10-24 13:39:10|18866.5|18854.5|18863.6|18851.6|18866.5|18854.5|18863.6|18851.6|3
1729777160000|2024-10-24 13:39:20|18863.1|18851.1|18863.1|18851.1|18863.1|18851.1|18863.1|18851.1|10
1729777170000|2024-10-24 13:39:30|18864.3|18852.3|18864.3|18852.3|18864.3|18852.3|18864.3|18852.3|3
1729777180000|2024-10-24 13:39:40|18863.1|18851.1|18863.1|18851.1|18863.1|18851.1|18863.1|18851.1|0
1729777190000|2024-10-24 13:39:50|18862.6|18850.6|18863.1|18851.1|18863.1|18851.1|18862.6|18850.6|0
1729777200000|2024-10-24 13:40:00|18865.1|18853.1|18864|18852|18866.3|18854.3|18863.1|18851.1|18
1729777210000|2024-10-24 13:40:10|18863.6|18851.6|18865.3|18853.3|18866.1|18854.1|18863.6|18851.6|8
1729777220000|2024-10-24 13:40:20|18864.8|18852.8|18864.5|18852.5|18865.6|18853.6|18864.3|18852.3|48
1729777230000|2024-10-24 13:40:30|18863.6|18851.6|18863.6|18851.6|18863.6|18851.6|18863.6|18851.6|4
1729777240000|2024-10-24 13:40:40|18864.5|18852.5|18864.5|18852.5|18864.5|18852.5|18864.5|18852.5|5
1729777250000|2024-10-24 13:40:50|18862|18850|18864|18852|18864|18852|18862|18850|7
1729777260000|2024-10-24 13:41:00|18863.6|18851.6|18863.6|18851.6|18864.8|18852.8|18863.6|18851.6|13
1729777270000|2024-10-24 13:41:10|18862|18850|18864|18852|18864|18852|18862|18850|3
1729777280000|2024-10-24 13:41:20|18863.6|18851.6|18864|18852|18864|18852|18863.6|18851.6|0
1729777290000|2024-10-24 13:41:30|18863.6|18851.6|18863.6|18851.6|18866.1|18854.1|18863.6|18851.6|8
1729777300000|2024-10-24 13:41:40|18864|18852|18866.1|18854.1|18866.1|18854.1|18863.6|18851.6|16
1729777310000|2024-10-24 13:41:50|18866.8|18854.8|18869|18857|18869.5|18857.5|18866.8|18854.8|17
1729777320000|2024-10-24 13:42:00|18869.5|18857.5|18871.1|18859.1|18873.1|18861.1|18869|18857|15
1729777330000|2024-10-24 13:42:10|18872.3|18860.3|18876.5|18864.5|18876.5|18864.5|18871.5|18859.5|10
1729777340000|2024-10-24 13:42:20|18877.3|18865.3|18874|18862|18878.6|18866.6|18873.6|18861.6|13
1729777350000|2024-10-24 13:42:30|18874.8|18862.8|18873.6|18861.6|18874.8|18862.8|18872.8|18860.8|6
1729777360000|2024-10-24 13:42:40|18872|18860|18874.8|18862.8|18874.8|18862.8|18871.1|18859.1|8
1729777370000|2024-10-24 13:42:50|18876.5|18864.5|18875.3|18863.3|18876.5|18864.5|18875.3|18863.3|4
1729777380000|2024-10-24 13:43:00|18874.5|18862.5|18873.3|18861.3|18874.5|18862.5|18872|18860|3
1729777390000|2024-10-24 13:43:10|18874|18862|18873.3|18861.3|18874|18862|18872|18860|5
1729777400000|2024-10-24 13:43:20|18874|18862|18869.8|18857.8|18874|18862|18869.1|18857.1|2
1729777410000|2024-10-24 13:43:30|18869.1|18857.1|18869.1|18857.1|18869.8|18857.8|18868.6|18856.6|3
1729777420000|2024-10-24 13:43:40|18869.3|18857.3|18869.3|18857.3|18869.3|18857.3|18868.6|18856.6|3
1729777430000|2024-10-24 13:43:50|18868.6|18856.6|18866.6|18854.6|18868.6|18856.6|18866.6|18854.6|10
1729777440000|2024-10-24 13:44:00|18866.1|18854.1|18865.3|18853.3|18866.1|18854.1|18864.5|18852.5|4
1729777450000|2024-10-24 13:44:10|18866.1|18854.1|18865.3|18853.3|18866.1|18854.1|18865.3|18853.3|3
1729777460000|2024-10-24 13:44:20|18866.1|18854.1|18866.6|18854.6|18866.6|18854.6|18865.3|18853.3|4
1729777470000|2024-10-24 13:44:30|18864.5|18852.5|18863.6|18851.6|18864.5|18852.5|18862.3|18850.3|11
1729777490000|2024-10-24 13:44:50|18863.1|18851.1|18866.1|18854.1|18866.1|18854.1|18861.1|18849.1|30
1729777500000|2024-10-24 13:45:00|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|2
1729777510000|2024-10-24 13:45:10|18865|18853|18865|18853|18865|18853|18864.3|18852.3|7
1729777520000|2024-10-24 13:45:20|18864.5|18852.5|18858.3|18846.3|18865|18853|18857.5|18845.5|47
1729777530000|2024-10-24 13:45:30|18857.5|18845.5|18857.5|18845.5|18858|18846|18857.5|18845.5|5
1729777540000|2024-10-24 13:45:40|18856.8|18844.8|18855|18843|18856.8|18844.8|18852.5|18840.5|9
1729777550000|2024-10-24 13:45:50|18853.3|18841.3|18852|18840|18853.3|18841.3|18850|18838|20
1729777560000|2024-10-24 13:46:00|18851.8|18839.8|18857.5|18845.5|18857.5|18845.5|18851.8|18839.8|20
1729777570000|2024-10-24 13:46:10|18852.5|18840.5|18852.5|18840.5|18852.5|18840.5|18852.5|18840.5|31
1729777580000|2024-10-24 13:46:20|18852|18840|18852.5|18840.5|18852.5|18840.5|18852|18840|3
1729777590000|2024-10-24 13:46:30|18852|18840|18854.5|18842.5|18857|18845|18852|18840|17
1729777600000|2024-10-24 13:46:40|18855.3|18843.3|18857|18845|18857|18845|18855.3|18843.3|2
1729777610000|2024-10-24 13:46:50|18855.8|18843.8|18859.1|18847.1|18861.6|18849.6|18855.8|18843.8|19
1729777620000|2024-10-24 13:47:00|18856.6|18844.6|18857|18845|18857|18845|18856.6|18844.6|27
1729777630000|2024-10-24 13:47:10|18857.5|18845.5|18857.5|18845.5|18857.5|18845.5|18857.5|18845.5|24
1729777640000|2024-10-24 13:47:20|18854.3|18842.3|18855|18843|18855|18843|18853|18841|16
1729777650000|2024-10-24 13:47:30|18853.5|18841.5|18854.3|18842.3|18854.3|18842.3|18853|18841|3
1729777660000|2024-10-24 13:47:40|18853.8|18841.8|18856.8|18844.8|18856.8|18844.8|18853.5|18841.5|7
1729777670000|2024-10-24 13:47:50|18858|18846|18855.5|18843.5|18858|18846|18855.5|18843.5|1
1729777680000|2024-10-24 13:48:00|||||||||4
1729777690000|2024-10-24 13:48:10|||||||||2
1729777700000|2024-10-24 13:48:20|18854|18842|18855|18843|18855.5|18843.5|18854|18842|7
1729777710000|2024-10-24 13:48:30|18854.3|18842.3|18855|18843|18855|18843|18852.5|18840.5|23
1729777720000|2024-10-24 13:48:40|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|3
1729777730000|2024-10-24 13:48:50|18856.3|18844.3|18858|18846|18858|18846|18856.3|18844.3|20
1729777740000|2024-10-24 13:49:00|||||||||2
1729777750000|2024-10-24 13:49:10|18860|18848|18860.5|18848.5|18860.5|18848.5|18859.3|18847.3|18
1729777770000|2024-10-24 13:49:30|18860|18848|18857.5|18845.5|18860|18848|18856.3|18844.3|30
1729777780000|2024-10-24 13:49:40|18858|18846|18858.8|18846.8|18858.8|18846.8|18858|18846|3
1729777790000|2024-10-24 13:49:50|18860|18848|18851.8|18839.8|18860|18848|18851.8|18839.8|5
1729777800000|2024-10-24 13:50:00|18851|18839|18851.8|18839.8|18855|18843|18850.5|18838.5|9
1729777810000|2024-10-24 13:50:10|18852.5|18840.5|18851.8|18839.8|18852.5|18840.5|18851.8|18839.8|2
1729777820000|2024-10-24 13:50:20|18852.5|18840.5|18850.5|18838.5|18853|18841|18850.5|18838.5|1
1729777830000|2024-10-24 13:50:30|18852|18840|18851.3|18839.3|18852.5|18840.5|18851.3|18839.3|7
1729777840000|2024-10-24 13:50:40|18850.5|18838.5|18850|18838|18850.5|18838.5|18849.5|18837.5|0
1729777850000|2024-10-24 13:50:50|18850.5|18838.5|18850.5|18838.5|18850.5|18838.5|18850.5|18838.5|0
1729777860000|2024-10-24 13:51:00|||||||||1
1729777870000|2024-10-24 13:51:10|18852.5|18840.5|18853|18841|18853|18841|18851.8|18839.8|8
1729777880000|2024-10-24 13:51:20|||||||||8
1729777890000|2024-10-24 13:51:30|18854.3|18842.3|18855.5|18843.5|18855.5|18843.5|18854.3|18842.3|2
1729777900000|2024-10-24 13:51:40|||||||||1
1729777910000|2024-10-24 13:51:50|||||||||1
1729777920000|2024-10-24 13:52:00|18853|18841|18853|18841|18853|18841|18853|18841|1
1729777930000|2024-10-24 13:52:10|||||||||1
1729777940000|2024-10-24 13:52:20|18853.8|18841.8|18853|18841|18854.3|18842.3|18853|18841|3
1729777970000|2024-10-24 13:52:50|||||||||7
1729777980000|2024-10-24 13:53:00|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|5
1729777990000|2024-10-24 13:53:10|||||||||4
1729778000000|2024-10-24 13:53:20|18856.8|18844.8|18858|18846|18858|18846|18856.8|18844.8|6
1729778010000|2024-10-24 13:53:30|18856.5|18844.5|18858.3|18846.3|18858.3|18846.3|18855.5|18843.5|39
1729778020000|2024-10-24 13:53:40|18859.1|18847.1|18859.5|18847.5|18859.5|18847.5|18859.1|18847.1|1
1729778040000|2024-10-24 13:54:00|||||||||2
1729778050000|2024-10-24 13:54:10|18858|18846|18857|18845|18858|18846|18857|18845|13
1729778060000|2024-10-24 13:54:20|18858.3|18846.3|18857|18845|18858.3|18846.3|18856.6|18844.6|1
1729778070000|2024-10-24 13:54:30|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|1
1729778080000|2024-10-24 13:54:40|18859.5|18847.5|18859.5|18847.5|18859.5|18847.5|18859.5|18847.5|0
1729778090000|2024-10-24 13:54:50|18862|18850|18862|18850|18862|18850|18862|18850|4
1729778100000|2024-10-24 13:55:00|18860.8|18848.8|18863.3|18851.3|18863.3|18851.3|18860|18848|12
1729778110000|2024-10-24 13:55:10|18864.1|18852.1|18864.5|18852.5|18864.5|18852.5|18864.1|18852.1|2
1729778120000|2024-10-24 13:55:20|||||||||4
1729778130000|2024-10-24 13:55:30|18862.6|18850.6|18862|18850|18864.1|18852.1|18862|18850|9
1729778140000|2024-10-24 13:55:40|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|2
1729778150000|2024-10-24 13:55:50|18864.1|18852.1|18864.5|18852.5|18864.5|18852.5|18864.1|18852.1|0
1729778160000|2024-10-24 13:56:00|18863.8|18851.8|18861.6|18849.6|18863.8|18851.8|18861.6|18849.6|6
1729778170000|2024-10-24 13:56:10|18862|18850|18862|18850|18862|18850|18862|18850|1
1729778180000|2024-10-24 13:56:20|18864.1|18852.1|18864.1|18852.1|18865.3|18853.3|18864.1|18852.1|7
1729778190000|2024-10-24 13:56:30|18864.5|18852.5|18864.5|18852.5|18864.5|18852.5|18864.5|18852.5|0
1729778200000|2024-10-24 13:56:40|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|0
1729778210000|2024-10-24 13:56:50|18864.5|18852.5|18864.1|18852.1|18864.5|18852.5|18864.1|18852.1|2
1729778220000|2024-10-24 13:57:00|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|8
1729778230000|2024-10-24 13:57:10|18867|18855|18867|18855|18867|18855|18867|18855|5
1729778240000|2024-10-24 13:57:20|||||||||10
1729778250000|2024-10-24 13:57:30|18866.1|18854.1|18870.3|18858.3|18870.3|18858.3|18866.1|18854.1|9
1729778260000|2024-10-24 13:57:40|18869.1|18857.1|18869.8|18857.8|18870.3|18858.3|18868.6|18856.6|3
1729778270000|2024-10-24 13:57:50|18869.1|18857.1|18869.1|18857.1|18869.8|18857.8|18869.1|18857.1|8
1729778280000|2024-10-24 13:58:00|18869.5|18857.5|18873.1|18861.1|18873.1|18861.1|18869.5|18857.5|28
1729778290000|2024-10-24 13:58:10|18875.1|18863.1|18875.1|18863.1|18875.1|18863.1|18875.1|18863.1|14
1729778300000|2024-10-24 13:58:20|||||||||1
1729778310000|2024-10-24 13:58:30|18875.6|18863.6|18875.6|18863.6|18875.6|18863.6|18875.6|18863.6|1
1729778320000|2024-10-24 13:58:40|18875.1|18863.1|18875.6|18863.6|18875.6|18863.6|18875.1|18863.1|1
1729778330000|2024-10-24 13:58:50|18875.1|18863.1|18875.1|18863.1|18875.6|18863.6|18875.1|18863.1|26
1729778340000|2024-10-24 13:59:00|18874.1|18862.1|18875.1|18863.1|18875.1|18863.1|18874.1|18862.1|25
1729778350000|2024-10-24 13:59:10|18875.6|18863.6|18876.1|18864.1|18876.1|18864.1|18875.6|18863.6|20
1729778360000|2024-10-24 13:59:20|18871.6|18859.6|18872.3|18860.3|18872.8|18860.8|18871.6|18859.6|14
1729778370000|2024-10-24 13:59:30|18873.1|18861.1|18871.6|18859.6|18873.6|18861.6|18871.6|18859.6|1
1729778380000|2024-10-24 13:59:40|18872|18860|18872.8|18860.8|18872.8|18860.8|18872|18860|6
1729778390000|2024-10-24 13:59:50|18871.6|18859.6|18872.3|18860.3|18872.3|18860.3|18871.6|18859.6|3
1729778400000|2024-10-24 14:00:00|18871.6|18859.6|18872.8|18860.8|18873.6|18861.6|18871.6|18859.6|4
1729778410000|2024-10-24 14:00:10|18872.1|18860.1|18872.3|18860.3|18872.3|18860.3|18872.1|18860.1|3
1729778420000|2024-10-24 14:00:20|18873.6|18861.6|18870.3|18858.3|18873.6|18861.6|18869.6|18857.6|18
1729778430000|2024-10-24 14:00:30|18871.1|18859.1|18871.1|18859.1|18871.1|18859.1|18870.3|18858.3|4
1729778440000|2024-10-24 14:00:40|18870.3|18858.3|18868.3|18856.3|18871.6|18859.6|18867.8|18855.8|5
1729778450000|2024-10-24 14:00:50|18871.1|18859.1|18871.1|18859.1|18871.1|18859.1|18871.1|18859.1|12
1729778460000|2024-10-24 14:01:00|||||||||2
1729778470000|2024-10-24 14:01:10|18871.6|18859.6|18872.8|18860.8|18872.8|18860.8|18871.6|18859.6|6
1729778480000|2024-10-24 14:01:20|18873.6|18861.6|18871.6|18859.6|18873.6|18861.6|18871.6|18859.6|8
1729778490000|2024-10-24 14:01:30|18872.1|18860.1|18872.3|18860.3|18872.8|18860.8|18872.1|18860.1|3
1729778500000|2024-10-24 14:01:40|18871.6|18859.6|18871.1|18859.1|18871.6|18859.6|18871.1|18859.1|1
1729778520000|2024-10-24 14:02:00|18871.6|18859.6|18871.1|18859.1|18871.6|18859.6|18871.1|18859.1|3
1729778530000|2024-10-24 14:02:10|18869.6|18857.6|18872.1|18860.1|18872.1|18860.1|18869.6|18857.6|38
1729778540000|2024-10-24 14:02:20|18872.3|18860.3|18872.8|18860.8|18872.8|18860.8|18872.3|18860.3|7
1729778550000|2024-10-24 14:02:30|18872.1|18860.1|18869.6|18857.6|18872.1|18860.1|18869.6|18857.6|9
1729778560000|2024-10-24 14:02:40|18869.1|18857.1|18871.1|18859.1|18871.1|18859.1|18869.1|18857.1|11
1729778570000|2024-10-24 14:02:50|18871.6|18859.6|18869.6|18857.6|18871.6|18859.6|18869.6|18857.6|3
1729778580000|2024-10-24 14:03:00|18870|18858|18870.8|18858.8|18871.6|18859.6|18870|18858|4
1729778590000|2024-10-24 14:03:10|18871.6|18859.6|18870.8|18858.8|18872.1|18860.1|18869.6|18857.6|2
1729778600000|2024-10-24 14:03:20|18871.6|18859.6|18869.6|18857.6|18871.6|18859.6|18869.1|18857.1|1
1729778610000|2024-10-24 14:03:30|18870.3|18858.3|18870|18858|18871.6|18859.6|18869.1|18857.1|2
1729778620000|2024-10-24 14:03:40|18870.8|18858.8|18871.6|18859.6|18871.6|18859.6|18869.6|18857.6|4
1729778630000|2024-10-24 14:03:50|18872.1|18860.1|18872.1|18860.1|18872.1|18860.1|18872.1|18860.1|5
1729778640000|2024-10-24 14:04:00|18872.8|18860.8|18875.8|18863.8|18875.8|18863.8|18872.8|18860.8|24
1729778650000|2024-10-24 14:04:10|||||||||1
1729778660000|2024-10-24 14:04:20|18875.3|18863.3|18871.6|18859.6|18875.3|18863.3|18870.3|18858.3|9
1729778670000|2024-10-24 14:04:30|||||||||1
1729778680000|2024-10-24 14:04:40|18871.1|18859.1|18874.1|18862.1|18874.6|18862.6|18871.1|18859.1|5
1729778690000|2024-10-24 14:04:50|18871.1|18859.1|18871.6|18859.6|18871.6|18859.6|18871.1|18859.1|4
1729778700000|2024-10-24 14:05:00|18872.8|18860.8|18869.1|18857.1|18872.8|18860.8|18869.1|18857.1|11
1729778710000|2024-10-24 14:05:10|18868.6|18856.6|18866.6|18854.6|18868.6|18856.6|18866.6|18854.6|12
1729778720000|2024-10-24 14:05:20|18867.3|18855.3|18869.1|18857.1|18869.1|18857.1|18866.6|18854.6|1
1729778730000|2024-10-24 14:05:30|18867.3|18855.3|18866.6|18854.6|18867.3|18855.3|18866.6|18854.6|11
1729778740000|2024-10-24 14:05:40|18867.3|18855.3|18867.8|18855.8|18867.8|18855.8|18867.3|18855.3|19
1729778750000|2024-10-24 14:05:50|18867.1|18855.1|18866.6|18854.6|18867.1|18855.1|18866.6|18854.6|1
1729778760000|2024-10-24 14:06:00|18865|18853|18864.1|18852.1|18865|18853|18864.1|18852.1|11
1729778780000|2024-10-24 14:06:20|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|4
1729778790000|2024-10-24 14:06:30|18864.6|18852.6|18865.3|18853.3|18865.3|18853.3|18864.6|18852.6|6
1729778800000|2024-10-24 14:06:40|18864.6|18852.6|18867.1|18855.1|18867.1|18855.1|18864.6|18852.6|3
1729778810000|2024-10-24 14:06:50|18864.6|18852.6|18864.6|18852.6|18864.6|18852.6|18864.6|18852.6|1
1729778820000|2024-10-24 14:07:00|||||||||1
1729778830000|2024-10-24 14:07:10|||||||||2
1729778840000|2024-10-24 14:07:20|18865.8|18853.8|18867.1|18855.1|18867.1|18855.1|18865.8|18853.8|1
1729778850000|2024-10-24 14:07:30|18864.6|18852.6|18865.8|18853.8|18866.6|18854.6|18864.6|18852.6|14
1729778860000|2024-10-24 14:07:40|18865.3|18853.3|18866.6|18854.6|18866.6|18854.6|18865.3|18853.3|1
1729778870000|2024-10-24 14:07:50|18865.8|18853.8|18867.1|18855.1|18867.1|18855.1|18865.8|18853.8|2
1729778880000|2024-10-24 14:08:00|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|0
1729778890000|2024-10-24 14:08:10|18867.1|18855.1|18867.1|18855.1|18867.1|18855.1|18867.1|18855.1|0
1729778920000|2024-10-24 14:08:40|||||||||7
1729778930000|2024-10-24 14:08:50|18864.6|18852.6|18864.6|18852.6|18865|18853|18864.6|18852.6|7
1729778940000|2024-10-24 14:09:00|18867.1|18855.1|18867.1|18855.1|18867.1|18855.1|18867.1|18855.1|7
1729778950000|2024-10-24 14:09:10|18866.1|18854.1|18865.8|18853.8|18866.1|18854.1|18865.3|18853.3|5
1729778960000|2024-10-24 14:09:20|18865|18853|18864.6|18852.6|18865|18853|18864.1|18852.1|2
1729778970000|2024-10-24 14:09:30|||||||||1
1729778980000|2024-10-24 14:09:40|18864.1|18852.1|18864.6|18852.6|18864.6|18852.6|18864.1|18852.1|1
1729778990000|2024-10-24 14:09:50|18864.1|18852.1|18862.8|18850.8|18864.1|18852.1|18862.8|18850.8|9
1729779000000|2024-10-24 14:10:00|18862.1|18850.1|18862.1|18850.1|18862.1|18850.1|18862.1|18850.1|1
1729779010000|2024-10-24 14:10:10|18861.6|18849.6|18863.6|18851.6|18863.6|18851.6|18861.6|18849.6|7
1729779020000|2024-10-24 14:10:20|18864.1|18852.1|18865.3|18853.3|18866.1|18854.1|18864.1|18852.1|11
1729779030000|2024-10-24 14:10:30|18865.8|18853.8|18865.8|18853.8|18867.1|18855.1|18865.8|18853.8|1
1729779050000|2024-10-24 14:10:50|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|1
1729779060000|2024-10-24 14:11:00|18867.1|18855.1|18865.5|18853.5|18867.1|18855.1|18865.5|18853.5|75
1729779070000|2024-10-24 14:11:10|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|54
1729779080000|2024-10-24 14:11:20|18864|18852|18864|18852|18864|18852|18864|18852|0
1729779090000|2024-10-24 14:11:30|18863.5|18851.5|18865.5|18853.5|18865.5|18853.5|18863.5|18851.5|15
1729779100000|2024-10-24 14:11:40|18864.8|18852.8|18864.8|18852.8|18864.8|18852.8|18864.8|18852.8|2
1729779110000|2024-10-24 14:11:50|18865.5|18853.5|18864|18852|18865.5|18853.5|18864|18852|6
1729779120000|2024-10-24 14:12:00|18863|18851|18863|18851|18863|18851|18863|18851|10
1729779140000|2024-10-24 14:12:20|18865.5|18853.5|18863|18851|18865.5|18853.5|18862.5|18850.5|11
1729779150000|2024-10-24 14:12:30|||||||||6
1729779160000|2024-10-24 14:12:40|18860.5|18848.5|18860.5|18848.5|18860.5|18848.5|18860.5|18848.5|4
1729779170000|2024-10-24 14:12:50|18859|18847|18854.8|18842.8|18859|18847|18854.8|18842.8|57
1729779180000|2024-10-24 14:13:00|18855.5|18843.5|18856.5|18844.5|18856.5|18844.5|18854.8|18842.8|11
1729779190000|2024-10-24 14:13:10|18859.3|18847.3|18860.5|18848.5|18861.3|18849.3|18859.3|18847.3|14
1729779200000|2024-10-24 14:13:20|18863|18851|18863|18851|18863|18851|18863|18851|2
1729779210000|2024-10-24 14:13:30|18861.5|18849.5|18863|18851|18863|18851|18861|18849|8
1729779220000|2024-10-24 14:13:40|18864.6|18852.6|18861.5|18849.5|18864.6|18852.6|18861.5|18849.5|28
1729779230000|2024-10-24 14:13:50|18863|18851|18864|18852|18864|18852|18863|18851|52
1729779240000|2024-10-24 14:14:00|18863|18851|18864|18852|18864|18852|18863|18851|19
1729779260000|2024-10-24 14:14:20|18865.7|18853.7|18866.5|18854.5|18866.5|18854.5|18865.7|18853.7|32
1729779270000|2024-10-24 14:14:30|18871.5|18859.5|18874.5|18862.5|18875.2|18863.2|18871.5|18859.5|51
1729779280000|2024-10-24 14:14:40|||||||||1
1729779290000|2024-10-24 14:14:50|18874|18862|18874.5|18862.5|18875.7|18863.7|18874|18862|10
1729779300000|2024-10-24 14:15:00|18875.2|18863.2|18875.5|18863.5|18876|18864|18875.2|18863.2|32
1729779310000|2024-10-24 14:15:10|18874|18862|18874|18862|18874|18862|18874|18862|5
1729779320000|2024-10-24 14:15:20|18872.5|18860.5|18869|18857|18872.5|18860.5|18869|18857|6
1729779330000|2024-10-24 14:15:30|||||||||9
1729779350000|2024-10-24 14:15:50|18870|18858|18869|18857|18870.3|18858.3|18869|18857|17
1729779360000|2024-10-24 14:16:00|18866.5|18854.5|18866.5|18854.5|18866.5|18854.5|18866.5|18854.5|20
1729779370000|2024-10-24 14:16:10|18864|18852|18866.5|18854.5|18866.5|18854.5|18864|18852|17
1729779380000|2024-10-24 14:16:20|18866|18854|18864.5|18852.5|18866.5|18854.5|18864|18852|34
1729779390000|2024-10-24 14:16:30|18864|18852|18859.5|18847.5|18864|18852|18859.5|18847.5|9
1729779400000|2024-10-24 14:16:40|18857|18845|18859|18847|18859|18847|18857|18845|33
1729779410000|2024-10-24 14:16:50|18858.2|18846.2|18858.2|18846.2|18859|18847|18857|18845|11
1729779420000|2024-10-24 14:17:00|18859|18847|18862|18850|18862|18850|18858.2|18846.2|11
1729779430000|2024-10-24 14:17:10|18861.2|18849.2|18859.5|18847.5|18861.2|18849.2|18859.5|18847.5|14
1729779440000|2024-10-24 14:17:20|18860.3|18848.3|18862.8|18850.8|18862.8|18850.8|18860.3|18848.3|4
1729779450000|2024-10-24 14:17:30|18863.2|18851.2|18867.3|18855.3|18867.3|18855.3|18863.2|18851.2|9
1729779460000|2024-10-24 14:17:40|18867.8|18855.8|18867.8|18855.8|18867.8|18855.8|18867.8|18855.8|1
1729779470000|2024-10-24 14:17:50|||||||||1
1729779480000|2024-10-24 14:18:00|18867.3|18855.3|18865.7|18853.7|18868.2|18856.2|18865.7|18853.7|22
1729779490000|2024-10-24 14:18:10|18866.5|18854.5|18867.3|18855.3|18867.3|18855.3|18866.5|18854.5|12
1729779500000|2024-10-24 14:18:20|18866.5|18854.5|18869|18857|18869|18857|18866.5|18854.5|6
1729779510000|2024-10-24 14:18:30|||||||||2
1729779520000|2024-10-24 14:18:40|18867.5|18855.5|18866.5|18854.5|18867.5|18855.5|18866.5|18854.5|3
1729779530000|2024-10-24 14:18:50|18865.7|18853.7|18865.7|18853.7|18866.5|18854.5|18865.7|18853.7|16
1729779540000|2024-10-24 14:19:00|18865|18853|18864.5|18852.5|18865|18853|18864.5|18852.5|29
1729779550000|2024-10-24 14:19:10|18863.7|18851.7|18864|18852|18864.5|18852.5|18862.8|18850.8|5
1729779560000|2024-10-24 14:19:20|18863.2|18851.2|18864.5|18852.5|18865|18853|18863.2|18851.2|8
1729779570000|2024-10-24 14:19:30|||||||||2
1729779580000|2024-10-24 14:19:40|18865|18853|18865|18853|18865|18853|18865|18853|12
1729779590000|2024-10-24 14:19:50|18863.4|18851.4|18863|18851|18863.4|18851.4|18863|18851|10
1729779600000|2024-10-24 14:20:00|18862.2|18850.2|18858|18846|18863|18851|18858|18846|15
1729779610000|2024-10-24 14:20:10|18858.7|18846.7|18860.5|18848.5|18860.5|18848.5|18858.7|18846.7|14
1729779620000|2024-10-24 14:20:20|18861.2|18849.2|18860.5|18848.5|18861.2|18849.2|18860|18848|5
1729779630000|2024-10-24 14:20:30|18860|18848|18863|18851|18863|18851|18860|18848|9
1729779640000|2024-10-24 14:20:40|18862.5|18850.5|18863|18851|18863|18851|18861.7|18849.7|9
1729779650000|2024-10-24 14:20:50|18861.7|18849.7|18863|18851|18863|18851|18861.7|18849.7|6
1729779660000|2024-10-24 14:21:00|18865|18853|18865|18853|18865|18853|18865|18853|13
1729779670000|2024-10-24 14:21:10|18865.5|18853.5|18863.7|18851.7|18867.5|18855.5|18863.7|18851.7|35
1729779680000|2024-10-24 14:21:20|18864.5|18852.5|18865|18853|18865|18853|18863.7|18851.7|2
1729779690000|2024-10-24 14:21:30|18865.5|18853.5|18865|18853|18865.5|18853.5|18865|18853|9
1729779710000|2024-10-24 14:21:50|18865.5|18853.5|18865.5|18853.5|18865.5|18853.5|18863.9|18851.9|15
1729779720000|2024-10-24 14:22:00|18863.4|18851.4|18863|18851|18863.4|18851.4|18860.5|18848.5|44
1729779730000|2024-10-24 14:22:10|18863.4|18851.4|18863|18851|18863.4|18851.4|18863|18851|0
1729779740000|2024-10-24 14:22:20|18863.4|18851.4|18863|18851|18863.4|18851.4|18862.2|18850.2|89
1729779750000|2024-10-24 14:22:30|||||||||4
1729779760000|2024-10-24 14:22:40|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|1
1729779770000|2024-10-24 14:22:50|18866.5|18854.5|18866.7|18854.7|18868|18856|18865|18853|40
1729779780000|2024-10-24 14:23:00|18865.9|18853.9|18865|18853|18865.9|18853.9|18865|18853|1
1729779790000|2024-10-24 14:23:10|||||||||8
1729779800000|2024-10-24 14:23:20|18868|18856|18868|18856|18868.4|18856.4|18868|18856|9
1729779810000|2024-10-24 14:23:30|18867.2|18855.2|18868|18856|18868|18856|18866.7|18854.7|0
1729779820000|2024-10-24 14:23:40|18868.4|18856.4|18871.7|18859.7|18871.7|18859.7|18868.4|18856.4|5
1729779830000|2024-10-24 14:23:50|18868.8|18856.8|18864.5|18852.5|18868.8|18856.8|18864.5|18852.5|10
1729779840000|2024-10-24 14:24:00|18865|18853|18868.4|18856.4|18868.7|18856.7|18865|18853|59
1729779850000|2024-10-24 14:24:10|18868|18856|18868|18856|18868|18856|18868|18856|8
1729779870000|2024-10-24 14:24:30|18869.5|18857.5|18868|18856|18869.5|18857.5|18868|18856|7
1729779880000|2024-10-24 14:24:40|18870.5|18858.5|18870.5|18858.5|18870.9|18858.9|18870.5|18858.5|2
1729779890000|2024-10-24 14:24:50|18870|18858|18870.5|18858.5|18870.5|18858.5|18870|18858|10
1729779900000|2024-10-24 14:25:00|18870|18858|18870.5|18858.5|18870.5|18858.5|18870|18858|4
1729779910000|2024-10-24 14:25:10|18872|18860|18872.5|18860.5|18872.5|18860.5|18872|18860|13
1729779920000|2024-10-24 14:25:20|18870.9|18858.9|18871.2|18859.2|18871.7|18859.7|18870.9|18858.9|10
1729779930000|2024-10-24 14:25:30|18870.5|18858.5|18870.5|18858.5|18870.5|18858.5|18870.5|18858.5|0
1729779940000|2024-10-24 14:25:40|18870|18858|18870|18858|18870|18858|18870|18858|1
1729779950000|2024-10-24 14:25:50|||||||||11
1729779960000|2024-10-24 14:26:00|18869.2|18857.2|18870|18858|18870|18858|18868|18856|11
1729779970000|2024-10-24 14:26:10|||||||||3
1729779980000|2024-10-24 14:26:20|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|1
1729779990000|2024-10-24 14:26:30|18870.7|18858.7|18870|18858|18870.7|18858.7|18870|18858|3
1729780000000|2024-10-24 14:26:40|||||||||12
1729780020000|2024-10-24 14:27:00|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|5
1729780030000|2024-10-24 14:27:10|18868|18856|18868|18856|18868|18856|18867.5|18855.5|2
1729780040000|2024-10-24 14:27:20|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|0
1729780050000|2024-10-24 14:27:30|18868|18856|18872.5|18860.5|18872.5|18860.5|18868|18856|23
1729780060000|2024-10-24 14:27:40|18873.2|18861.2|18873.2|18861.2|18873.7|18861.7|18872.5|18860.5|6
1729780070000|2024-10-24 14:27:50|18872.5|18860.5|18872.5|18860.5|18873|18861|18872.5|18860.5|1
1729780080000|2024-10-24 14:28:00|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|2
1729780090000|2024-10-24 14:28:10|18871.7|18859.7|18872.5|18860.5|18872.5|18860.5|18871.7|18859.7|1
1729780100000|2024-10-24 14:28:20|18873.7|18861.7|18875|18863|18875|18863|18873.7|18861.7|8
1729780120000|2024-10-24 14:28:40|18874.2|18862.2|18875|18863|18875|18863|18874.2|18862.2|11
1729780130000|2024-10-24 14:28:50|18876.2|18864.2|18876.2|18864.2|18876.2|18864.2|18876.2|18864.2|6
1729780140000|2024-10-24 14:29:00|18876.7|18864.7|18877.5|18865.5|18877.5|18865.5|18876.2|18864.2|4
1729780150000|2024-10-24 14:29:10|18876.7|18864.7|18876.2|18864.2|18876.7|18864.7|18876.2|18864.2|10
1729780160000|2024-10-24 14:29:20|18875|18863|18875.9|18863.9|18875.9|18863.9|18875|18863|28
1729780170000|2024-10-24 14:29:30|18877.5|18865.5|18877.5|18865.5|18877.5|18865.5|18877.5|18865.5|41
1729780180000|2024-10-24 14:29:40|18878.4|18866.4|18883.5|18871.5|18883.5|18871.5|18878.4|18866.4|63
1729780190000|2024-10-24 14:29:50|18884.2|18872.2|18887.5|18875.5|18887.5|18875.5|18882.5|18870.5|42
1729780200000|2024-10-24 14:30:00|18888.2|18876.2|18885|18873|18888.2|18876.2|18885|18873|123
1729780220000|2024-10-24 14:30:20|18884.2|18872.2|18884.2|18872.2|18885|18873|18884.2|18872.2|14
1729780230000|2024-10-24 14:30:30|18885|18873|18885|18873|18885|18873|18885|18873|2
1729780240000|2024-10-24 14:30:40|||||||||7
1729780250000|2024-10-24 14:30:50|18884|18872|18885|18873|18885|18873|18884|18872|0
1729780260000|2024-10-24 14:31:00|18884|18872|18884|18872|18884|18872|18884|18872|12
1729780270000|2024-10-24 14:31:10|18885|18873|18885|18873|18885|18873|18884.5|18872.5|28
1729780280000|2024-10-24 14:31:20|18887.5|18875.5|18886.5|18874.5|18887.5|18875.5|18886.5|18874.5|13
1729780290000|2024-10-24 14:31:30|18885|18873|18885.8|18873.8|18887|18875|18885|18873|7
1729780300000|2024-10-24 14:31:40|18885|18873|18887|18875|18887|18875|18885|18873|7
1729780310000|2024-10-24 14:31:50|18887.5|18875.5|18885|18873|18887.5|18875.5|18885|18873|20
1729780320000|2024-10-24 14:32:00|||||||||2
1729780330000|2024-10-24 14:32:10|18885.8|18873.8|18885|18873|18885.8|18873.8|18885|18873|24
1729780340000|2024-10-24 14:32:20|18883.7|18871.7|18883.7|18871.7|18883.7|18871.7|18883.7|18871.7|13
1729780350000|2024-10-24 14:32:30|||||||||1
1729780360000|2024-10-24 14:32:40|18883|18871|18886.2|18874.2|18886.2|18874.2|18883|18871|22
1729780370000|2024-10-24 14:32:50|18885.5|18873.5|18883|18871|18885.5|18873.5|18883|18871|12
1729780380000|2024-10-24 14:33:00|18883.7|18871.7|18883.7|18871.7|18883.7|18871.7|18883.7|18871.7|8
1729780390000|2024-10-24 14:33:10|18883|18871|18883|18871|18883|18871|18883|18871|2
1729780400000|2024-10-24 14:33:20|18882.5|18870.5|18880.5|18868.5|18882.5|18870.5|18880.5|18868.5|3
1729780410000|2024-10-24 14:33:30|18881.2|18869.2|18882.5|18870.5|18882.5|18870.5|18881.2|18869.2|12
1729780440000|2024-10-24 14:34:00|18881.2|18869.2|18881.2|18869.2|18882.5|18870.5|18881.2|18869.2|1
1729780450000|2024-10-24 14:34:10|18882|18870|18880.5|18868.5|18882|18870|18880.5|18868.5|2
1729780460000|2024-10-24 14:34:20|18880|18868|18880|18868|18880.5|18868.5|18880|18868|4
1729780470000|2024-10-24 14:34:30|||||||||1
1729780480000|2024-10-24 14:34:40|18880.5|18868.5|18880|18868|18880.5|18868.5|18880|18868|0
1729780490000|2024-10-24 14:34:50|18878.5|18866.5|18880.5|18868.5|18880.5|18868.5|18878.5|18866.5|17
1729780500000|2024-10-24 14:35:00|18880|18868|18878|18866|18880.5|18868.5|18878|18866|10
1729780510000|2024-10-24 14:35:10|18876|18864|18875|18863|18876|18864|18875|18863|11
1729780520000|2024-10-24 14:35:20|18874.2|18862.2|18873|18861|18875|18863|18873|18861|15
1729780530000|2024-10-24 14:35:30|18875|18863|18876.2|18864.2|18878|18866|18875|18863|26
1729780550000|2024-10-24 14:35:50|18877.5|18865.5|18877.5|18865.5|18878|18866|18877.5|18865.5|1
1729780560000|2024-10-24 14:36:00|18878|18866|18875|18863|18878|18866|18875|18863|3
1729780570000|2024-10-24 14:36:10|||||||||9
1729780580000|2024-10-24 14:36:20|18875.5|18863.5|18875|18863|18875.5|18863.5|18875|18863|3
1729780590000|2024-10-24 14:36:30|||||||||1
1729780600000|2024-10-24 14:36:40|18875.5|18863.5|18875|18863|18877.5|18865.5|18875|18863|7
1729780610000|2024-10-24 14:36:50|18874.5|18862.5|18875|18863|18875|18863|18873.7|18861.7|1
1729780620000|2024-10-24 14:37:00|18873.7|18861.7|18873.7|18861.7|18875|18863|18873.7|18861.7|22
1729780630000|2024-10-24 14:37:10|18875.5|18863.5|18873|18861|18875.5|18863.5|18873|18861|2
1729780640000|2024-10-24 14:37:20|18872.5|18860.5|18873|18861|18873|18861|18872.5|18860.5|6
1729780650000|2024-10-24 14:37:30|18872.2|18860.2|18873|18861|18873|18861|18871.2|18859.2|3
1729780660000|2024-10-24 14:37:40|18871.7|18859.7|18871.7|18859.7|18873|18861|18871.7|18859.7|2
1729780670000|2024-10-24 14:37:50|18873|18861|18871.4|18859.4|18873|18861|18871|18859|23
1729780690000|2024-10-24 14:38:10|18871|18859|18871.4|18859.4|18871.4|18859.4|18871|18859|18
1729780700000|2024-10-24 14:38:20|18871|18859|18871|18859|18871|18859|18871|18859|2
1729780710000|2024-10-24 14:38:30|||||||||1
1729780720000|2024-10-24 14:38:40|18871.7|18859.7|18871.7|18859.7|18871.7|18859.7|18871.7|18859.7|11
1729780730000|2024-10-24 14:38:50|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|18872.5|18860.5|8
1729780740000|2024-10-24 14:39:00|18872.5|18860.5|18875.5|18863.5|18876|18864|18872.5|18860.5|22
1729780750000|2024-10-24 14:39:10|18875|18863|18877.5|18865.5|18877.5|18865.5|18875|18863|6
1729780760000|2024-10-24 14:39:20|||||||||2
1729780770000|2024-10-24 14:39:30|18878|18866|18877.5|18865.5|18878|18866|18877.5|18865.5|12
1729780780000|2024-10-24 14:39:40|18876|18864|18876|18864|18877.2|18865.2|18876|18864|25
1729780790000|2024-10-24 14:39:50|18876.4|18864.4|18876.4|18864.4|18876.4|18864.4|18876.4|18864.4|1
1729780800000|2024-10-24 14:40:00|18876|18864|18875.2|18863.2|18876|18864|18875.2|18863.2|4
1729780810000|2024-10-24 14:40:10|18874.7|18862.7|18873.9|18861.9|18874.7|18862.7|18873.9|18861.9|2
1729780820000|2024-10-24 14:40:20|18874.4|18862.4|18876|18864|18876|18864|18874.4|18862.4|15
1729780830000|2024-10-24 14:40:30|18875.2|18863.2|18874.7|18862.7|18875.2|18863.2|18873.5|18861.5|6
1729780840000|2024-10-24 14:40:40|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|1
1729780850000|2024-10-24 14:40:50|18873.5|18861.5|18873.9|18861.9|18873.9|18861.9|18873.5|18861.5|1
1729780860000|2024-10-24 14:41:00|18873.5|18861.5|18873.9|18861.9|18873.9|18861.9|18873.5|18861.5|5
1729780870000|2024-10-24 14:41:10|18873.5|18861.5|18871.4|18859.4|18873.9|18861.9|18871.4|18859.4|23
1729780880000|2024-10-24 14:41:20|18871|18859|18873.5|18861.5|18873.5|18861.5|18871|18859|9
1729780890000|2024-10-24 14:41:30|||||||||2
1729780900000|2024-10-24 14:41:40|18872.5|18860.5|18872.5|18860.5|18872.5|18860.5|18872.5|18860.5|9
1729780920000|2024-10-24 14:42:00|||||||||2
1729780930000|2024-10-24 14:42:10|||||||||4
1729780940000|2024-10-24 14:42:20|18868.7|18856.7|18869.2|18857.2|18869.2|18857.2|18868.7|18856.7|47
1729780950000|2024-10-24 14:42:30|18870|18858|18869.2|18857.2|18870|18858|18868.5|18856.5|9
1729780960000|2024-10-24 14:42:40|18870|18858|18869.2|18857.2|18870|18858|18869.2|18857.2|1
1729780970000|2024-10-24 14:42:50|18867.5|18855.5|18870|18858|18870|18858|18867.5|18855.5|9
1729781010000|2024-10-24 14:43:30|||||||||1
1729781020000|2024-10-24 14:43:40|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|9
1729781030000|2024-10-24 14:43:50|18866|18854|18865|18853|18866|18854|18865|18853|20
1729781040000|2024-10-24 14:44:00|18865.5|18853.5|18865.5|18853.5|18865.5|18853.5|18865.5|18853.5|9
1729781050000|2024-10-24 14:44:10|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|5
1729781060000|2024-10-24 14:44:20|||||||||1
1729781070000|2024-10-24 14:44:30|18868|18856|18868|18856|18868|18856|18867.5|18855.5|1
1729781080000|2024-10-24 14:44:40|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|2
1729781090000|2024-10-24 14:44:50|18868|18856|18868.5|18856.5|18868.5|18856.5|18868|18856|12
1729781100000|2024-10-24 14:45:00|18867.2|18855.2|18866|18854|18867.2|18855.2|18866|18854|14
1729781110000|2024-10-24 14:45:10|18866.5|18854.5|18866|18854|18866.5|18854.5|18866|18854|0
1729781120000|2024-10-24 14:45:20|18866.5|18854.5|18866|18854|18866.5|18854.5|18866|18854|9
1729781130000|2024-10-24 14:45:30|||||||||1
1729781140000|2024-10-24 14:45:40|||||||||1
1729781150000|2024-10-24 14:45:50|18865.5|18853.5|18865.5|18853.5|18865.5|18853.5|18865.5|18853.5|10
1729781160000|2024-10-24 14:46:00|18865|18853|18865|18853|18865|18853|18865|18853|6
1729781170000|2024-10-24 14:46:10|18863|18851|18863|18851|18863|18851|18863|18851|12
1729781200000|2024-10-24 14:46:40|||||||||3
1729781210000|2024-10-24 14:46:50|||||||||1
1729781230000|2024-10-24 14:47:10|||||||||1
1729781240000|2024-10-24 14:47:20|18859|18847|18859|18847|18859|18847|18858.5|18846.5|24
1729781250000|2024-10-24 14:47:30|18859.4|18847.4|18859.4|18847.4|18859.4|18847.4|18859|18847|7
1729781260000|2024-10-24 14:47:40|18859|18847|18861.5|18849.5|18861.5|18849.5|18859|18847|20
1729781270000|2024-10-24 14:47:50|18862.7|18850.7|18861.9|18849.9|18862.7|18850.7|18861.9|18849.9|13
1729781280000|2024-10-24 14:48:00|18861.5|18849.5|18861.5|18849.5|18861.5|18849.5|18861.5|18849.5|0
1729781290000|2024-10-24 14:48:10|||||||||1
1729781300000|2024-10-24 14:48:20|18861|18849|18861.5|18849.5|18861.9|18849.9|18861|18849|5
1729781310000|2024-10-24 14:48:30|18861.9|18849.9|18864|18852|18864|18852|18861.9|18849.9|14
1729781320000|2024-10-24 14:48:40|18863.5|18851.5|18861.5|18849.5|18863.5|18851.5|18861.5|18849.5|8
1729781340000|2024-10-24 14:49:00|18861|18849|18862.2|18850.2|18862.2|18850.2|18861|18849|10
1729781350000|2024-10-24 14:49:10|18862.7|18850.7|18862.7|18850.7|18863.5|18851.5|18862.2|18850.2|1
1729781360000|2024-10-24 14:49:20|18861.9|18849.9|18863.5|18851.5|18863.5|18851.5|18861.9|18849.9|3
1729781370000|2024-10-24 14:49:30|18864.7|18852.7|18863.5|18851.5|18864.7|18852.7|18863.5|18851.5|1
1729781380000|2024-10-24 14:49:40|18864|18852|18864|18852|18864|18852|18864|18852|0
1729781400000|2024-10-24 14:50:00|18864.4|18852.4|18864|18852|18865.2|18853.2|18863.5|18851.5|6
1729781410000|2024-10-24 14:50:10|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|9
1729781420000|2024-10-24 14:50:20|18861|18849|18861|18849|18861|18849|18861|18849|23
1729781430000|2024-10-24 14:50:30|18856.5|18844.5|18856|18844|18856.5|18844.5|18856|18844|29
1729781440000|2024-10-24 14:50:40|18856.5|18844.5|18856|18844|18856.5|18844.5|18856|18844|0
1729781460000|2024-10-24 14:51:00|18856.5|18844.5|18855.2|18843.2|18856.5|18844.5|18854.4|18842.4|19
1729781470000|2024-10-24 14:51:10|18856|18844|18854|18842|18856|18844|18853.5|18841.5|3
1729781480000|2024-10-24 14:51:20|||||||||8
1729781490000|2024-10-24 14:51:30|18853.5|18841.5|18853.5|18841.5|18854|18842|18853.5|18841.5|2
1729781500000|2024-10-24 14:51:40|18854|18842|18854|18842|18854|18842|18854|18842|3
1729781510000|2024-10-24 14:51:50|18854.4|18842.4|18854|18842|18854.4|18842.4|18854|18842|5
1729781520000|2024-10-24 14:52:00|||||||||1
1729781530000|2024-10-24 14:52:10|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|8
1729781540000|2024-10-24 14:52:20|||||||||1
1729781550000|2024-10-24 14:52:30|||||||||1
1729781560000|2024-10-24 14:52:40|18854|18842|18853.5|18841.5|18855.2|18843.2|18853.5|18841.5|13
1729781570000|2024-10-24 14:52:50|18855|18843|18856|18844|18856|18844|18855|18843|6
1729781580000|2024-10-24 14:53:00|18854|18842|18853.5|18841.5|18854|18842|18853.5|18841.5|8
1729781590000|2024-10-24 14:53:10|||||||||7
1729781600000|2024-10-24 14:53:20|18851|18839|18849|18837|18851|18839|18849|18837|11
1729781610000|2024-10-24 14:53:30|18851|18839|18851.5|18839.5|18851.5|18839.5|18851|18839|17
1729781620000|2024-10-24 14:53:40|18851.9|18839.9|18853.5|18841.5|18853.5|18841.5|18851.9|18839.9|4
1729781630000|2024-10-24 14:53:50|18854|18842|18854|18842|18854|18842|18854|18842|1
1729781640000|2024-10-24 14:54:00|||||||||3
1729781650000|2024-10-24 14:54:10|||||||||1
1729781660000|2024-10-24 14:54:20|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|5
1729781670000|2024-10-24 14:54:30|18854|18842|18854|18842|18854|18842|18853.5|18841.5|1
1729781680000|2024-10-24 14:54:40|||||||||2
1729781690000|2024-10-24 14:54:50|18855.2|18843.2|18855.2|18843.2|18855.2|18843.2|18855.2|18843.2|2
1729781700000|2024-10-24 14:55:00|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|0
1729781720000|2024-10-24 14:55:20|18854|18842|18854|18842|18854|18842|18854|18842|3
1729781730000|2024-10-24 14:55:30|||||||||8
1729781740000|2024-10-24 14:55:40|18851.5|18839.5|18851.5|18839.5|18851.9|18839.9|18851.5|18839.5|5
1729781750000|2024-10-24 14:55:50|||||||||6
1729781760000|2024-10-24 14:56:00|18851.9|18839.9|18852.7|18840.7|18852.7|18840.7|18851.9|18839.9|6
1729781770000|2024-10-24 14:56:10|18851.5|18839.5|18849.4|18837.4|18851.5|18839.5|18849.4|18837.4|9
1729781790000|2024-10-24 14:56:30|||||||||9
1729781800000|2024-10-24 14:56:40|||||||||1
1729781810000|2024-10-24 14:56:50|18844.4|18832.4|18844.4|18832.4|18844.4|18832.4|18844|18832|11
1729781820000|2024-10-24 14:57:00|||||||||12
1729781830000|2024-10-24 14:57:10|18845.2|18833.2|18845.4|18833.4|18846.9|18834.9|18845.2|18833.2|21
1729781840000|2024-10-24 14:57:20|18846.9|18834.9|18847.9|18835.9|18847.9|18835.9|18846.9|18834.9|12
1729781850000|2024-10-24 14:57:30|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|16
1729781860000|2024-10-24 14:57:40|||||||||1
1729781870000|2024-10-24 14:57:50|18847.4|18835.4|18847.4|18835.4|18847.4|18835.4|18847.4|18835.4|2
1729781880000|2024-10-24 14:58:00|18847.9|18835.9|18847.9|18835.9|18847.9|18835.9|18847.9|18835.9|0
1729781890000|2024-10-24 14:58:10|18847|18835|18847.9|18835.9|18847.9|18835.9|18846.7|18834.7|8
1729781900000|2024-10-24 14:58:20|||||||||2
1729781910000|2024-10-24 14:58:30|18847.2|18835.2|18847.2|18835.2|18847.2|18835.2|18846.4|18834.4|48
1729781920000|2024-10-24 14:58:40|18846.4|18834.4|18847.9|18835.9|18847.9|18835.9|18846.4|18834.4|67
1729781930000|2024-10-24 14:58:50|||||||||3
1729781940000|2024-10-24 14:59:00|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|3
1729781950000|2024-10-24 14:59:10|18848.9|18836.9|18850.4|18838.4|18850.4|18838.4|18848.9|18836.9|14
1729781960000|2024-10-24 14:59:20|18850.9|18838.9|18854.2|18842.2|18854.9|18842.9|18850.9|18838.9|42
1729781970000|2024-10-24 14:59:30|18855.4|18843.4|18857.4|18845.4|18857.4|18845.4|18853.7|18841.7|29
1729781980000|2024-10-24 14:59:40|18856.2|18844.2|18857.4|18845.4|18857.4|18845.4|18855.7|18843.7|13
1729781990000|2024-10-24 14:59:50|18856.7|18844.7|18859.5|18847.5|18859.9|18847.9|18856.7|18844.7|22
1729782000000|2024-10-24 15:00:00|18858.7|18846.7|18856.7|18844.7|18858.7|18846.7|18855.4|18843.4|20
1729782010000|2024-10-24 15:00:10|18855.9|18843.9|18855.4|18843.4|18857.4|18845.4|18855.4|18843.4|21
1729782020000|2024-10-24 15:00:20|18856.2|18844.2|18857.4|18845.4|18857.4|18845.4|18856.2|18844.2|9
1729782030000|2024-10-24 15:00:30|18857|18845|18857.4|18845.4|18857.9|18845.9|18857|18845|4
1729782040000|2024-10-24 15:00:40|18857.9|18845.9|18857.9|18845.9|18857.9|18845.9|18857.4|18845.4|0
1729782050000|2024-10-24 15:00:50|18857.4|18845.4|18862.9|18850.9|18863.7|18851.7|18857.4|18845.4|28
1729782060000|2024-10-24 15:01:00|18863.7|18851.7|18862.9|18850.9|18863.7|18851.7|18862.9|18850.9|6
1729782070000|2024-10-24 15:01:10|18862|18850|18862.9|18850.9|18862.9|18850.9|18862|18850|1
1729782080000|2024-10-24 15:01:20|||||||||1
1729782090000|2024-10-24 15:01:30|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|2
1729782100000|2024-10-24 15:01:40|18860.9|18848.9|18860.4|18848.4|18860.9|18848.9|18860.4|18848.4|0
1729782110000|2024-10-24 15:01:50|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.4|18848.4|10
1729782120000|2024-10-24 15:02:00|18860.4|18848.4|18862.9|18850.9|18863.7|18851.7|18860.4|18848.4|21
1729782130000|2024-10-24 15:02:10|18863.7|18851.7|18862.9|18850.9|18864.2|18852.2|18862.9|18850.9|3
1729782140000|2024-10-24 15:02:20|||||||||3
1729782150000|2024-10-24 15:02:30|18862.2|18850.2|18860.9|18848.9|18862.2|18850.2|18860.9|18848.9|4
1729782160000|2024-10-24 15:02:40|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|0
1729782170000|2024-10-24 15:02:50|||||||||8
1729782180000|2024-10-24 15:03:00|18857.2|18845.2|18857.6|18845.6|18858.4|18846.4|18857.2|18845.2|15
1729782190000|2024-10-24 15:03:10|18857.2|18845.2|18857.6|18845.6|18857.6|18845.6|18856.9|18844.9|42
1729782200000|2024-10-24 15:03:20|18856.9|18844.9|18856.9|18844.9|18856.9|18844.9|18856.4|18844.4|9
1729782210000|2024-10-24 15:03:30|18856.4|18844.4|18856.4|18844.4|18856.4|18844.4|18856.4|18844.4|0
1729782220000|2024-10-24 15:03:40|18855.1|18843.1|18855.1|18843.1|18855.1|18843.1|18855.1|18843.1|12
1729782230000|2024-10-24 15:03:50|18854.7|18842.7|18856.4|18844.4|18856.4|18844.4|18854.7|18842.7|1
1729782240000|2024-10-24 15:04:00|18855.6|18843.6|18853.6|18841.6|18855.6|18843.6|18853.6|18841.6|69
1729782250000|2024-10-24 15:04:10|18853.9|18841.9|18853.6|18841.6|18854.4|18842.4|18851.3|18839.3|42
1729782260000|2024-10-24 15:04:20|18854.4|18842.4|18856.1|18844.1|18857.4|18845.4|18853.1|18841.1|29
1729782270000|2024-10-24 15:04:30|18855.3|18843.3|18855.3|18843.3|18855.3|18843.3|18855.3|18843.3|4
1729782280000|2024-10-24 15:04:40|||||||||2
1729782290000|2024-10-24 15:04:50|18852.4|18840.4|18851.6|18839.6|18852.4|18840.4|18851.6|18839.6|4
1729782300000|2024-10-24 15:05:00|18850.8|18838.8|18847.4|18835.4|18850.8|18838.8|18846.6|18834.6|15
1729782310000|2024-10-24 15:05:10|18846.6|18834.6|18847.4|18835.4|18847.4|18835.4|18846.1|18834.1|1
1729782320000|2024-10-24 15:05:20|18846.1|18834.1|18845.6|18833.6|18846.1|18834.1|18844.9|18832.9|29
1729782330000|2024-10-24 15:05:30|18844.9|18832.9|18837.4|18825.4|18844.9|18832.9|18837.4|18825.4|39
1729782340000|2024-10-24 15:05:40|18837.6|18825.6|18839.9|18827.9|18839.9|18827.9|18837.6|18825.6|31
1729782350000|2024-10-24 15:05:50|18841.1|18829.1|18841.1|18829.1|18841.9|18829.9|18840.3|18828.3|9
1729782360000|2024-10-24 15:06:00|18841.9|18829.9|18842.8|18830.8|18842.8|18830.8|18841.9|18829.9|2
1729782380000|2024-10-24 15:06:20|18843.3|18831.3|18845.3|18833.3|18845.3|18833.3|18843.3|18831.3|18
1729782390000|2024-10-24 15:06:30|18842.8|18830.8|18842.8|18830.8|18842.8|18830.8|18842.8|18830.8|11
1729782400000|2024-10-24 15:06:40|18842.9|18830.9|18842.9|18830.9|18842.9|18830.9|18840.8|18828.8|5
1729782420000|2024-10-24 15:07:00|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|6
1729782440000|2024-10-24 15:07:20|||||||||1
1729782460000|2024-10-24 15:07:40|||||||||13
1729782470000|2024-10-24 15:07:50|18844.9|18832.9|18845.4|18833.4|18845.4|18833.4|18844.9|18832.9|1
1729782480000|2024-10-24 15:08:00|18844.9|18832.9|18845.4|18833.4|18845.4|18833.4|18844.9|18832.9|8
1729782500000|2024-10-24 15:08:20|18845.8|18833.8|18842.1|18830.1|18845.8|18833.8|18841.3|18829.3|20
1729782510000|2024-10-24 15:08:30|18841.3|18829.3|18840.8|18828.8|18841.3|18829.3|18840.8|18828.8|3
1729782520000|2024-10-24 15:08:40|||||||||2
1729782530000|2024-10-24 15:08:50|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|18840.8|18828.8|1
1729782550000|2024-10-24 15:09:10|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|18838.3|18826.3|16
1729782560000|2024-10-24 15:09:20|18840.8|18828.8|18841.3|18829.3|18841.3|18829.3|18840.8|18828.8|8
1729782570000|2024-10-24 15:09:30|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|60
1729782580000|2024-10-24 15:09:40|18841.3|18829.3|18838.8|18826.8|18841.3|18829.3|18838.8|18826.8|22
1729782600000|2024-10-24 15:10:00|||||||||2
1729782610000|2024-10-24 15:10:10|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|1
1729782620000|2024-10-24 15:10:20|18838.8|18826.8|18838.8|18826.8|18839.3|18827.3|18838.8|18826.8|7
1729782630000|2024-10-24 15:10:30|18838.3|18826.3|18838.8|18826.8|18838.8|18826.8|18838.3|18826.3|18
1729782640000|2024-10-24 15:10:40|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|2
1729782650000|2024-10-24 15:10:50|18839.3|18827.3|18839.3|18827.3|18839.3|18827.3|18839.3|18827.3|2
1729782660000|2024-10-24 15:11:00|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|2
1729782670000|2024-10-24 15:11:10|18838.3|18826.3|18838.8|18826.8|18838.8|18826.8|18838.3|18826.3|5
1729782680000|2024-10-24 15:11:20|18840.8|18828.8|18840.8|18828.8|18840.8|18828.8|18840.8|18828.8|10
1729782690000|2024-10-24 15:11:30|||||||||4
1729782700000|2024-10-24 15:11:40|18839.3|18827.3|18831.3|18819.3|18839.3|18827.3|18831.3|18819.3|120
1729782710000|2024-10-24 15:11:50|18832.6|18820.6|18834.3|18822.3|18834.3|18822.3|18832.6|18820.6|12
1729782720000|2024-10-24 15:12:00|||||||||11
1729782730000|2024-10-24 15:12:10|18832.6|18820.6|18833.1|18821.1|18833.1|18821.1|18832.6|18820.6|5
1729782740000|2024-10-24 15:12:20|18835.1|18823.1|18834.3|18822.3|18835.1|18823.1|18833.5|18821.5|21
1729782750000|2024-10-24 15:12:30|18835.3|18823.3|18834.8|18822.8|18835.3|18823.3|18834.8|18822.8|1
1729782760000|2024-10-24 15:12:40|18834.3|18822.3|18834.3|18822.3|18834.3|18822.3|18834.3|18822.3|4
1729782770000|2024-10-24 15:12:50|18834.8|18822.8|18829.6|18817.6|18834.8|18822.8|18827.1|18815.1|25
1729782780000|2024-10-24 15:13:00|18830.1|18818.1|18829.8|18817.8|18832.3|18820.3|18829.8|18817.8|31
1729782790000|2024-10-24 15:13:10|18829.3|18817.3|18829.8|18817.8|18829.8|18817.8|18829.3|18817.3|5
1729782800000|2024-10-24 15:13:20|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|12
1729782810000|2024-10-24 15:13:30|18825.3|18813.3|18825.6|18813.6|18826|18814|18822.8|18810.8|20
1729782820000|2024-10-24 15:13:40|18826.8|18814.8|18823.5|18811.5|18826.8|18814.8|18823.5|18811.5|30
1729782830000|2024-10-24 15:13:50|18822.8|18810.8|18825.6|18813.6|18825.6|18813.6|18822.8|18810.8|14
1729782840000|2024-10-24 15:14:00|18825.1|18813.1|18825.6|18813.6|18825.6|18813.6|18825.1|18813.1|1
1729782850000|2024-10-24 15:14:10|18826.3|18814.3|18826.3|18814.3|18826.3|18814.3|18826.3|18814.3|2
1729782860000|2024-10-24 15:14:20|18827.6|18815.6|18827.6|18815.6|18827.6|18815.6|18827.6|18815.6|1
1729782870000|2024-10-24 15:14:30|18826.3|18814.3|18826.3|18814.3|18827.6|18815.6|18826.3|18814.3|5
1729782880000|2024-10-24 15:14:40|18825.8|18813.8|18827.6|18815.6|18827.6|18815.6|18825.6|18813.6|37
1729782890000|2024-10-24 15:14:50|18826.8|18814.8|18828.1|18816.1|18828.5|18816.5|18826.8|18814.8|3
1729782900000|2024-10-24 15:15:00|18829.3|18817.3|18827.3|18815.3|18829.3|18817.3|18825.6|18813.6|10
1729782910000|2024-10-24 15:15:10|18825.6|18813.6|18825.6|18813.6|18825.6|18813.6|18825.6|18813.6|3
1729782920000|2024-10-24 15:15:20|18827.3|18815.3|18826.8|18814.8|18827.3|18815.3|18826.8|18814.8|28
1729782930000|2024-10-24 15:15:30|18828.8|18816.8|18823.3|18811.3|18828.8|18816.8|18823.3|18811.3|24
1729782940000|2024-10-24 15:15:40|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|18822.9|18810.9|0
1729782950000|2024-10-24 15:15:50|18823.3|18811.3|18823.3|18811.3|18823.6|18811.6|18822.9|18810.9|10
1729782960000|2024-10-24 15:16:00|18823.8|18811.8|18824.3|18812.3|18824.3|18812.3|18823.8|18811.8|0
1729782970000|2024-10-24 15:16:10|18822.8|18810.8|18822.1|18810.1|18823.3|18811.3|18821.3|18809.3|63
1729782980000|2024-10-24 15:16:20|18822.9|18810.9|18820.8|18808.8|18823.3|18811.3|18820.8|18808.8|3
1729783000000|2024-10-24 15:16:40|18819.3|18807.3|18818.3|18806.3|18819.3|18807.3|18818.3|18806.3|15
1729783010000|2024-10-24 15:16:50|18818.8|18806.8|18815.8|18803.8|18819.6|18807.6|18814.6|18802.6|21
1729783020000|2024-10-24 15:17:00|18816.3|18804.3|18820.4|18808.4|18820.8|18808.8|18816.3|18804.3|23
1729783030000|2024-10-24 15:17:10|18820.8|18808.8|18824.6|18812.6|18824.6|18812.6|18820.8|18808.8|10
1729783040000|2024-10-24 15:17:20|18825.4|18813.4|18825.8|18813.8|18825.8|18813.8|18825.4|18813.4|39
1729783050000|2024-10-24 15:17:30|||||||||1
1729783060000|2024-10-24 15:17:40|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|12
1729783070000|2024-10-24 15:17:50|18831.3|18819.3|18831.3|18819.3|18831.3|18819.3|18831.3|18819.3|13
1729783080000|2024-10-24 15:18:00|18829.6|18817.6|18830.1|18818.1|18830.8|18818.8|18829.3|18817.3|22
1729783090000|2024-10-24 15:18:10|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|0
1729783100000|2024-10-24 15:18:20|18830.1|18818.1|18828.8|18816.8|18830.1|18818.1|18828.8|18816.8|2
1729783120000|2024-10-24 15:18:40|18827.1|18815.1|18828.3|18816.3|18828.3|18816.3|18827.1|18815.1|2
1729783130000|2024-10-24 15:18:50|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|7
1729783140000|2024-10-24 15:19:00|18828.4|18816.4|18828.8|18816.8|18828.8|18816.8|18827.1|18815.1|25
1729783150000|2024-10-24 15:19:10|18829.6|18817.6|18831.3|18819.3|18831.3|18819.3|18828.8|18816.8|16
1729783160000|2024-10-24 15:19:20|18830.9|18818.9|18832.1|18820.1|18834.6|18822.6|18830.9|18818.9|36
1729783170000|2024-10-24 15:19:30|18831.3|18819.3|18831.3|18819.3|18831.3|18819.3|18831.3|18819.3|0
1729783180000|2024-10-24 15:19:40|18832.9|18820.9|18831.3|18819.3|18833.4|18821.4|18831.3|18819.3|11
1729783190000|2024-10-24 15:19:50|18831.8|18819.8|18831.8|18819.8|18831.8|18819.8|18831.8|18819.8|6
1729783200000|2024-10-24 15:20:00|18831.3|18819.3|18830.9|18818.9|18832.3|18820.3|18830.9|18818.9|13
1729783210000|2024-10-24 15:20:10|18832.1|18820.1|18831.6|18819.6|18832.1|18820.1|18831.6|18819.6|53
1729783220000|2024-10-24 15:20:20|18832.4|18820.4|18832.4|18820.4|18832.4|18820.4|18831.6|18819.6|10
1729783230000|2024-10-24 15:20:30|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|5
1729783250000|2024-10-24 15:20:50|18830.9|18818.9|18830.9|18818.9|18830.9|18818.9|18830.9|18818.9|8
1729783260000|2024-10-24 15:21:00|18829.1|18817.1|18828.4|18816.4|18829.1|18817.1|18828.4|18816.4|9
1729783270000|2024-10-24 15:21:10|18826.8|18814.8|18828.4|18816.4|18829.6|18817.6|18826.6|18814.6|15
1729783280000|2024-10-24 15:21:20|18827.1|18815.1|18826.3|18814.3|18828.4|18816.4|18826.3|18814.3|2
1729783290000|2024-10-24 15:21:30|18827.9|18815.9|18827.6|18815.6|18828.4|18816.4|18827.6|18815.6|9
1729783300000|2024-10-24 15:21:40|18828.4|18816.4|18828.4|18816.4|18828.4|18816.4|18828.4|18816.4|3
1729783310000|2024-10-24 15:21:50|||||||||2
1729783320000|2024-10-24 15:22:00|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|7
1729783330000|2024-10-24 15:22:10|18824.3|18812.3|18818.4|18806.4|18824.3|18812.3|18818.4|18806.4|14
1729783340000|2024-10-24 15:22:20|18813.8|18801.8|18812.6|18800.6|18813.8|18801.8|18812.6|18800.6|21
1729783350000|2024-10-24 15:22:30|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|5
1729783360000|2024-10-24 15:22:40|18812.9|18800.9|18815.9|18803.9|18815.9|18803.9|18812.9|18800.9|19
1729783370000|2024-10-24 15:22:50|18818.4|18806.4|18819.1|18807.1|18819.1|18807.1|18818.4|18806.4|7
1729783380000|2024-10-24 15:23:00|18818.4|18806.4|18817.9|18805.9|18818.8|18806.8|18817.9|18805.9|7
1729783390000|2024-10-24 15:23:10|18818.4|18806.4|18824.6|18812.6|18824.6|18812.6|18818.4|18806.4|19
1729783400000|2024-10-24 15:23:20|18824.1|18812.1|18824.6|18812.6|18824.6|18812.6|18824.1|18812.1|1
1729783410000|2024-10-24 15:23:30|18824.1|18812.1|18823.4|18811.4|18824.1|18812.1|18823.4|18811.4|7
1729783420000|2024-10-24 15:23:40|18822.6|18810.6|18822.6|18810.6|18822.6|18810.6|18822.6|18810.6|5
1729783430000|2024-10-24 15:23:50|18821.8|18809.8|18821.3|18809.3|18821.8|18809.8|18819.6|18807.6|16
1729783440000|2024-10-24 15:24:00|18820.1|18808.1|18818.8|18806.8|18820.1|18808.1|18818.8|18806.8|4
1729783450000|2024-10-24 15:24:10|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|11
1729783460000|2024-10-24 15:24:20|||||||||1
1729783470000|2024-10-24 15:24:30|18822.1|18810.1|18822.6|18810.6|18822.6|18810.6|18821.3|18809.3|2
1729783480000|2024-10-24 15:24:40|18822.1|18810.1|18824.6|18812.6|18825.6|18813.6|18822.1|18810.1|1
1729783490000|2024-10-24 15:24:50|18825.9|18813.9|18826.3|18814.3|18828.8|18816.8|18825.9|18813.9|10
1729783500000|2024-10-24 15:25:00|18827.1|18815.1|18826.3|18814.3|18828.1|18816.1|18826.3|18814.3|30
1729783510000|2024-10-24 15:25:10|18825.6|18813.6|18823.8|18811.8|18825.6|18813.6|18822.1|18810.1|15
1729783520000|2024-10-24 15:25:20|18822.6|18810.6|18823.8|18811.8|18824.3|18812.3|18822.6|18810.6|6
1729783530000|2024-10-24 15:25:30|18825.9|18813.9|18828.4|18816.4|18828.4|18816.4|18825.9|18813.9|12
1729783540000|2024-10-24 15:25:40|18827.6|18815.6|18827.1|18815.1|18828.4|18816.4|18826.3|18814.3|40
1729783550000|2024-10-24 15:25:50|18826.3|18814.3|18829.6|18817.6|18832.1|18820.1|18826.3|18814.3|25
1729783560000|2024-10-24 15:26:00|18828.8|18816.8|18831.3|18819.3|18831.3|18819.3|18828.8|18816.8|3
1729783580000|2024-10-24 15:26:20|18832.9|18820.9|18832.1|18820.1|18832.9|18820.9|18832.1|18820.1|8
1729783590000|2024-10-24 15:26:30|18834.6|18822.6|18832.1|18820.1|18834.6|18822.6|18831.6|18819.6|31
1729783600000|2024-10-24 15:26:40|18832.9|18820.9|18836.6|18824.6|18837.4|18825.4|18832.9|18820.9|16
1729783610000|2024-10-24 15:26:50|||||||||2
1729783620000|2024-10-24 15:27:00|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|1
1729783630000|2024-10-24 15:27:10|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|9
1729783640000|2024-10-24 15:27:20|||||||||2
1729783650000|2024-10-24 15:27:30|18836.8|18824.8|18837.1|18825.1|18837.1|18825.1|18836.8|18824.8|4
1729783660000|2024-10-24 15:27:40|18837.6|18825.6|18838.8|18826.8|18838.8|18826.8|18837.1|18825.1|1
1729783670000|2024-10-24 15:27:50|18838.4|18826.4|18838.8|18826.8|18838.8|18826.8|18838.4|18826.4|7
1729783680000|2024-10-24 15:28:00|18838.4|18826.4|18838.8|18826.8|18838.8|18826.8|18838.4|18826.4|1
1729783690000|2024-10-24 15:28:10|18836.8|18824.8|18838.1|18826.1|18838.1|18826.1|18836.8|18824.8|6
1729783700000|2024-10-24 15:28:20|18837.6|18825.6|18838.8|18826.8|18838.8|18826.8|18836.8|18824.8|4
1729783710000|2024-10-24 15:28:30|18839.3|18827.3|18841.3|18829.3|18842.6|18830.6|18839.3|18827.3|10
1729783720000|2024-10-24 15:28:40|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|7
1729783730000|2024-10-24 15:28:50|18844.1|18832.1|18843.4|18831.4|18844.1|18832.1|18843.4|18831.4|1
1729783740000|2024-10-24 15:29:00|18843.8|18831.8|18844.6|18832.6|18844.6|18832.6|18843.8|18831.8|6
1729783750000|2024-10-24 15:29:10|18843.8|18831.8|18843.4|18831.4|18843.8|18831.8|18843.4|18831.4|49
1729783760000|2024-10-24 15:29:20|||||||||5
1729783770000|2024-10-24 15:29:30|||||||||1
1729783780000|2024-10-24 15:29:40|18843.8|18831.8|18848.8|18836.8|18848.8|18836.8|18843.8|18831.8|17
1729783790000|2024-10-24 15:29:50|18849.3|18837.3|18847.6|18835.6|18849.3|18837.3|18847.6|18835.6|1
1729783800000|2024-10-24 15:30:00|18849.3|18837.3|18848.8|18836.8|18849.3|18837.3|18848.1|18836.1|7
1729783810000|2024-10-24 15:30:10|18849.3|18837.3|18853.8|18841.8|18853.8|18841.8|18849.3|18837.3|10
1729783820000|2024-10-24 15:30:20|18855.1|18843.1|18858.4|18846.4|18858.4|18846.4|18855.1|18843.1|32
1729783830000|2024-10-24 15:30:30|18862.4|18850.4|18866.1|18854.1|18866.1|18854.1|18862.4|18850.4|28
1729783840000|2024-10-24 15:30:40|18865.7|18853.7|18867.4|18855.4|18867.4|18855.4|18865.7|18853.7|7
1729783850000|2024-10-24 15:30:50|18864.9|18852.9|18865.4|18853.4|18866.1|18854.1|18864.9|18852.9|13
1729783860000|2024-10-24 15:31:00|18866.1|18854.1|18867.4|18855.4|18867.4|18855.4|18866.1|18854.1|4
1729783870000|2024-10-24 15:31:10|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|18866.4|18854.4|55
1729783880000|2024-10-24 15:31:20|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|5
1729783890000|2024-10-24 15:31:30|18868.9|18856.9|18868.2|18856.2|18869.4|18857.4|18868.2|18856.2|3
1729783910000|2024-10-24 15:31:50|||||||||3
1729783920000|2024-10-24 15:32:00|18868.9|18856.9|18859.1|18847.1|18869.4|18857.4|18858.6|18846.6|24
1729783930000|2024-10-24 15:32:10|18858.6|18846.6|18862.9|18850.9|18863.6|18851.6|18858.6|18846.6|10
1729783940000|2024-10-24 15:32:20|18863.6|18851.6|18862.4|18850.4|18863.6|18851.6|18862.4|18850.4|0
1729783950000|2024-10-24 15:32:30|18861.9|18849.9|18860.4|18848.4|18861.9|18849.9|18860.4|18848.4|1
1729783960000|2024-10-24 15:32:40|18860.9|18848.9|18861.1|18849.1|18861.6|18849.6|18860.9|18848.9|6
1729783970000|2024-10-24 15:32:50|18866.1|18854.1|18867.4|18855.4|18867.4|18855.4|18866.1|18854.1|8
1729783980000|2024-10-24 15:33:00|18866.6|18854.6|18866.1|18854.1|18866.6|18854.6|18865.4|18853.4|2
1729783990000|2024-10-24 15:33:10|18867.4|18855.4|18865.4|18853.4|18867.4|18855.4|18865.4|18853.4|8
1729784000000|2024-10-24 15:33:20|18866.1|18854.1|18865.4|18853.4|18866.1|18854.1|18865.4|18853.4|3
1729784010000|2024-10-24 15:33:30|18864.6|18852.6|18864.9|18852.9|18865.4|18853.4|18864.1|18852.1|6
1729784020000|2024-10-24 15:33:40|18862.9|18850.9|18863.6|18851.6|18863.6|18851.6|18862.9|18850.9|4
1729784030000|2024-10-24 15:33:50|18864.1|18852.1|18864.9|18852.9|18864.9|18852.9|18864.1|18852.1|0
1729784050000|2024-10-24 15:34:10|18867.4|18855.4|18867.4|18855.4|18867.4|18855.4|18867.4|18855.4|7
1729784060000|2024-10-24 15:34:20|18868.4|18856.4|18867.9|18855.9|18868.7|18856.7|18866.6|18854.6|10
1729784070000|2024-10-24 15:34:30|18867.4|18855.4|18866.2|18854.2|18867.4|18855.4|18866.2|18854.2|0
1729784080000|2024-10-24 15:34:40|||||||||1
1729784090000|2024-10-24 15:34:50|||||||||1
1729784100000|2024-10-24 15:35:00|18865.4|18853.4|18864.9|18852.9|18866.2|18854.2|18864.9|18852.9|1
1729784110000|2024-10-24 15:35:10|18863.4|18851.4|18864.9|18852.9|18864.9|18852.9|18862.9|18850.9|6
1729784120000|2024-10-24 15:35:20|18865.4|18853.4|18865.4|18853.4|18865.4|18853.4|18865.4|18853.4|2
1729784130000|2024-10-24 15:35:30|||||||||1
1729784140000|2024-10-24 15:35:40|18864.4|18852.4|18863.7|18851.7|18864.4|18852.4|18863.7|18851.7|3
1729784150000|2024-10-24 15:35:50|18867.4|18855.4|18867.4|18855.4|18867.4|18855.4|18867.4|18855.4|8
1729784160000|2024-10-24 15:36:00|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|1
1729784170000|2024-10-24 15:36:10|18866.6|18854.6|18867.9|18855.9|18867.9|18855.9|18866.6|18854.6|5
1729784180000|2024-10-24 15:36:20|18866.2|18854.2|18866.2|18854.2|18866.2|18854.2|18866.2|18854.2|0
1729784190000|2024-10-24 15:36:30|18867.4|18855.4|18866.2|18854.2|18867.4|18855.4|18866.2|18854.2|3
1729784200000|2024-10-24 15:36:40|18865.4|18853.4|18862.9|18850.9|18865.4|18853.4|18862.9|18850.9|2
1729784210000|2024-10-24 15:36:50|18862.4|18850.4|18862.4|18850.4|18862.4|18850.4|18862.4|18850.4|0
1729784220000|2024-10-24 15:37:00|18861.2|18849.2|18861.2|18849.2|18862.4|18850.4|18861.2|18849.2|1
1729784230000|2024-10-24 15:37:10|18860.4|18848.4|18862.4|18850.4|18862.4|18850.4|18860.4|18848.4|1
1729784240000|2024-10-24 15:37:20|18861.2|18849.2|18861.2|18849.2|18861.2|18849.2|18861.2|18849.2|0
1729784250000|2024-10-24 15:37:30|18860.4|18848.4|18862.4|18850.4|18862.4|18850.4|18860.4|18848.4|4
1729784270000|2024-10-24 15:37:50|18861.6|18849.6|18865.4|18853.4|18865.4|18853.4|18861.6|18849.6|15
1729784280000|2024-10-24 15:38:00|18864.1|18852.1|18862.9|18850.9|18865.4|18853.4|18862.9|18850.9|4
1729784290000|2024-10-24 15:38:10|18862.4|18850.4|18864.9|18852.9|18864.9|18852.9|18862.4|18850.4|10
1729784300000|2024-10-24 15:38:20|18864.1|18852.1|18864.4|18852.4|18864.9|18852.9|18864.1|18852.1|23
1729784310000|2024-10-24 15:38:30|18863.7|18851.7|18864.4|18852.4|18865.2|18853.2|18863.7|18851.7|10
1729784320000|2024-10-24 15:38:40|18863.7|18851.7|18864.4|18852.4|18864.4|18852.4|18863.2|18851.2|0
1729784330000|2024-10-24 15:38:50|18865.2|18853.2|18865.2|18853.2|18865.2|18853.2|18864.4|18852.4|3
1729784340000|2024-10-24 15:39:00|18865.7|18853.7|18865.7|18853.7|18865.7|18853.7|18865.7|18853.7|1
1729784350000|2024-10-24 15:39:10|18866.4|18854.4|18866.4|18854.4|18866.4|18854.4|18866.4|18854.4|3
1729784360000|2024-10-24 15:39:20|18865.7|18853.7|18865.7|18853.7|18865.7|18853.7|18865.7|18853.7|0
1729784370000|2024-10-24 15:39:30|18865|18853|18866.4|18854.4|18866.4|18854.4|18865|18853|38
1729784380000|2024-10-24 15:39:40|18866.9|18854.9|18866.9|18854.9|18867.7|18855.7|18866.9|18854.9|5
1729784390000|2024-10-24 15:39:50|18866.4|18854.4|18866.4|18854.4|18866.4|18854.4|18866.4|18854.4|0
1729784400000|2024-10-24 15:40:00|||||||||3
1729784410000|2024-10-24 15:40:10|18865.7|18853.7|18866.4|18854.4|18866.4|18854.4|18865.7|18853.7|3
1729784420000|2024-10-24 15:40:20|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|14
1729784430000|2024-10-24 15:40:30|18869.7|18857.7|18868.9|18856.9|18869.7|18857.7|18868.9|18856.9|30
1729784440000|2024-10-24 15:40:40|||||||||1
1729784450000|2024-10-24 15:40:50|18864.9|18852.9|18866.4|18854.4|18866.4|18854.4|18864.9|18852.9|27
1729784460000|2024-10-24 15:41:00|18864.9|18852.9|18867.7|18855.7|18868.9|18856.9|18864.9|18852.9|17
1729784470000|2024-10-24 15:41:10|18866.9|18854.9|18867.7|18855.7|18868.9|18856.9|18866.9|18854.9|12
1729784480000|2024-10-24 15:41:20|||||||||2
1729784490000|2024-10-24 15:41:30|18867.2|18855.2|18867.7|18855.7|18867.7|18855.7|18867.2|18855.2|3
1729784500000|2024-10-24 15:41:40|18867.2|18855.2|18866.4|18854.4|18867.2|18855.2|18866.4|18854.4|17
1729784510000|2024-10-24 15:41:50|18868.2|18856.2|18868.9|18856.9|18868.9|18856.9|18867.7|18855.7|0
1729784530000|2024-10-24 15:42:10|18866.4|18854.4|18868.9|18856.9|18868.9|18856.9|18866.4|18854.4|23
1729784540000|2024-10-24 15:42:20|18869.9|18857.9|18871.4|18859.4|18872.2|18860.2|18869.9|18857.9|18
1729784550000|2024-10-24 15:42:30|18873|18861|18873.9|18861.9|18873.9|18861.9|18873|18861|7
1729784560000|2024-10-24 15:42:40|18874.7|18862.7|18876.4|18864.4|18876.4|18864.4|18873.9|18861.9|50
1729784570000|2024-10-24 15:42:50|18875.7|18863.7|18876.4|18864.4|18876.4|18864.4|18875.7|18863.7|36
1729784580000|2024-10-24 15:43:00|18875.7|18863.7|18873.9|18861.9|18876.4|18864.4|18873.9|18861.9|1
1729784590000|2024-10-24 15:43:10|18873.2|18861.2|18871.9|18859.9|18873.2|18861.2|18871.4|18859.4|24
1729784600000|2024-10-24 15:43:20|18871.4|18859.4|18871.9|18859.9|18871.9|18859.9|18871.4|18859.4|0
1729784610000|2024-10-24 15:43:30|18871.4|18859.4|18869.9|18857.9|18871.9|18859.9|18869.9|18857.9|21
1729784620000|2024-10-24 15:43:40|||||||||3
1729784640000|2024-10-24 15:44:00|18872.4|18860.4|18870.4|18858.4|18872.4|18860.4|18869.9|18857.9|69
1729784650000|2024-10-24 15:44:10|18869.9|18857.9|18868.4|18856.4|18869.9|18857.9|18867.9|18855.9|43
1729784660000|2024-10-24 15:44:20|18867.1|18855.1|18867.1|18855.1|18868.4|18856.4|18866.4|18854.4|5
1729784670000|2024-10-24 15:44:30|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|18867.1|18855.1|0
1729784680000|2024-10-24 15:44:40|18867.6|18855.6|18867.6|18855.6|18868.4|18856.4|18867.1|18855.1|38
1729784690000|2024-10-24 15:44:50|18868.4|18856.4|18869.6|18857.6|18869.6|18857.6|18868.4|18856.4|7
1729784710000|2024-10-24 15:45:10|18869.1|18857.1|18875.1|18863.1|18875.9|18863.9|18868.4|18856.4|18
1729784720000|2024-10-24 15:45:20|18876.9|18864.9|18875.9|18863.9|18876.9|18864.9|18873.4|18861.4|11
1729784730000|2024-10-24 15:45:30|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|2
1729784740000|2024-10-24 15:45:40|18875.9|18863.9|18874.6|18862.6|18875.9|18863.9|18873.9|18861.9|9
1729784750000|2024-10-24 15:45:50|18873.9|18861.9|18874.6|18862.6|18874.6|18862.6|18873.9|18861.9|21
1729784760000|2024-10-24 15:46:00|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|0
1729784770000|2024-10-24 15:46:10|||||||||1
1729784780000|2024-10-24 15:46:20|18873.9|18861.9|18878.4|18866.4|18879.6|18867.6|18873.9|18861.9|86
1729784790000|2024-10-24 15:46:30|18877.6|18865.6|18874.6|18862.6|18877.6|18865.6|18874.6|18862.6|14
1729784800000|2024-10-24 15:46:40|18873.9|18861.9|18872.1|18860.1|18874.2|18862.2|18872.1|18860.1|25
1729784810000|2024-10-24 15:46:50|||||||||1
1729784820000|2024-10-24 15:47:00|18870.9|18858.9|18870.9|18858.9|18872.1|18860.1|18870.9|18858.9|6
1729784830000|2024-10-24 15:47:10|18871.4|18859.4|18867.1|18855.1|18871.4|18859.4|18867.1|18855.1|7
1729784840000|2024-10-24 15:47:20|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|2
1729784860000|2024-10-24 15:47:40|18867.6|18855.6|18867.6|18855.6|18867.6|18855.6|18867.6|18855.6|12
1729784870000|2024-10-24 15:47:50|18866.9|18854.9|18866.9|18854.9|18866.9|18854.9|18866.9|18854.9|1
1729784890000|2024-10-24 15:48:10|18869.4|18857.4|18870.9|18858.9|18870.9|18858.9|18869.4|18857.4|28
1729784900000|2024-10-24 15:48:20|||||||||5
1729784910000|2024-10-24 15:48:30|||||||||1
1729784920000|2024-10-24 15:48:40|18868.1|18856.1|18868.1|18856.1|18869.4|18857.4|18868.1|18856.1|18
1729784930000|2024-10-24 15:48:50|18868.9|18856.9|18868.6|18856.6|18869.4|18857.4|18868.1|18856.1|13
1729784940000|2024-10-24 15:49:00|18869.4|18857.4|18871.9|18859.9|18871.9|18859.9|18869.4|18857.4|16
1729784950000|2024-10-24 15:49:10|18870.6|18858.6|18874.4|18862.4|18874.4|18862.4|18870.1|18858.1|24
1729784960000|2024-10-24 15:49:20|18873.9|18861.9|18874.4|18862.4|18874.4|18862.4|18873.9|18861.9|7
1729784970000|2024-10-24 15:49:30|18873.9|18861.9|18869.4|18857.4|18873.9|18861.9|18869.4|18857.4|46
1729784980000|2024-10-24 15:49:40|18870.1|18858.1|18870.6|18858.6|18870.6|18858.6|18868.9|18856.9|6
1729784990000|2024-10-24 15:49:50|18868.3|18856.3|18868.6|18856.6|18869.4|18857.4|18868.1|18856.1|9
1729785000000|2024-10-24 15:50:00|18868.1|18856.1|18867.3|18855.3|18869.4|18857.4|18867.3|18855.3|13
1729785020000|2024-10-24 15:50:20|||||||||1
1729785040000|2024-10-24 15:50:40|||||||||32
1729785050000|2024-10-24 15:50:50|18868.1|18856.1|18867.8|18855.8|18868.6|18856.6|18867.8|18855.8|9
1729785060000|2024-10-24 15:51:00|18867.3|18855.3|18869.4|18857.4|18869.4|18857.4|18867.3|18855.3|2
1729785070000|2024-10-24 15:51:10|||||||||8
1729785080000|2024-10-24 15:51:20|18871.1|18859.1|18871.1|18859.1|18871.1|18859.1|18870.6|18858.6|1
1729785090000|2024-10-24 15:51:30|18870.3|18858.3|18871.1|18859.1|18871.1|18859.1|18870.3|18858.3|6
1729785100000|2024-10-24 15:51:40|18873.4|18861.4|18872.3|18860.3|18873.4|18861.4|18872.3|18860.3|27
1729785110000|2024-10-24 15:51:50|18871.9|18859.9|18871.9|18859.9|18871.9|18859.9|18871.1|18859.1|9
1729785120000|2024-10-24 15:52:00|18871.1|18859.1|18869.4|18857.4|18871.1|18859.1|18869.4|18857.4|2
1729785130000|2024-10-24 15:52:10|18869.8|18857.8|18869.4|18857.4|18869.8|18857.8|18869.4|18857.4|0
1729785140000|2024-10-24 15:52:20|18869.8|18857.8|18869.4|18857.4|18869.8|18857.8|18869.4|18857.4|9
1729785150000|2024-10-24 15:52:30|||||||||2
1729785170000|2024-10-24 15:52:50|18868.1|18856.1|18868.1|18856.1|18868.1|18856.1|18867.3|18855.3|6
1729785180000|2024-10-24 15:53:00|18869.4|18857.4|18867.3|18855.3|18869.4|18857.4|18867.3|18855.3|16
1729785190000|2024-10-24 15:53:10|18864.4|18852.4|18864.8|18852.8|18864.8|18852.8|18864.4|18852.4|31
1729785200000|2024-10-24 15:53:20|18864.4|18852.4|18864.4|18852.4|18864.4|18852.4|18864.4|18852.4|2
1729785210000|2024-10-24 15:53:30|||||||||2
1729785220000|2024-10-24 15:53:40|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|29
1729785230000|2024-10-24 15:53:50|18863.8|18851.8|18862.8|18850.8|18863.8|18851.8|18862.8|18850.8|4
1729785240000|2024-10-24 15:54:00|18862.1|18850.1|18862.3|18850.3|18862.8|18850.8|18860.3|18848.3|14
1729785250000|2024-10-24 15:54:10|18861.6|18849.6|18862.3|18850.3|18862.3|18850.3|18861.6|18849.6|8
1729785260000|2024-10-24 15:54:20|18861.6|18849.6|18860.3|18848.3|18861.6|18849.6|18860.3|18848.3|0
1729785270000|2024-10-24 15:54:30|18861.6|18849.6|18861.6|18849.6|18861.6|18849.6|18861.6|18849.6|6
1729785280000|2024-10-24 15:54:40|18862.4|18850.4|18861.6|18849.6|18862.4|18850.4|18861.6|18849.6|1
1729785290000|2024-10-24 15:54:50|18862.4|18850.4|18862.4|18850.4|18862.8|18850.8|18861.6|18849.6|17
1729785300000|2024-10-24 15:55:00|18861.6|18849.6|18861.3|18849.3|18863.3|18851.3|18861.3|18849.3|36
1729785310000|2024-10-24 15:55:10|18861.8|18849.8|18862.6|18850.6|18862.6|18850.6|18861.8|18849.8|12
1729785320000|2024-10-24 15:55:20|18861.3|18849.3|18860.1|18848.1|18861.8|18849.8|18860.1|18848.1|26
1729785330000|2024-10-24 15:55:30|18860.8|18848.8|18861.3|18849.3|18861.3|18849.3|18860.1|18848.1|6
1729785340000|2024-10-24 15:55:40|18862.6|18850.6|18865.1|18853.1|18865.1|18853.1|18862.6|18850.6|5
1729785350000|2024-10-24 15:55:50|18864.3|18852.3|18863.3|18851.3|18864.3|18852.3|18861.6|18849.6|14
1729785360000|2024-10-24 15:56:00|18863.8|18851.8|18863.3|18851.3|18863.8|18851.8|18863.3|18851.3|14
1729785370000|2024-10-24 15:56:10|18861.8|18849.8|18860.8|18848.8|18861.8|18849.8|18860.8|18848.8|10
1729785380000|2024-10-24 15:56:20|18860.1|18848.1|18860.8|18848.8|18860.8|18848.8|18860.1|18848.1|34
1729785390000|2024-10-24 15:56:30|||||||||4
1729785400000|2024-10-24 15:56:40|18860.1|18848.1|18861|18849|18861|18849|18860.1|18848.1|29
1729785410000|2024-10-24 15:56:50|18864.1|18852.1|18861.6|18849.6|18864.1|18852.1|18861.6|18849.6|22
1729785420000|2024-10-24 15:57:00|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|4
1729785430000|2024-10-24 15:57:10|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|5
1729785440000|2024-10-24 15:57:20|18862.8|18850.8|18866.6|18854.6|18866.6|18854.6|18862.8|18850.8|25
1729785450000|2024-10-24 15:57:30|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|5
1729785460000|2024-10-24 15:57:40|18860.6|18848.6|18861.6|18849.6|18861.6|18849.6|18860.6|18848.6|8
1729785470000|2024-10-24 15:57:50|18860.8|18848.8|18863.3|18851.3|18864.1|18852.1|18859.1|18847.1|43
1729785480000|2024-10-24 15:58:00|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|0
1729785490000|2024-10-24 15:58:10|18862.6|18850.6|18862.1|18850.1|18862.6|18850.6|18862.1|18850.1|12
1729785500000|2024-10-24 15:58:20|18862.8|18850.8|18860.1|18848.1|18862.8|18850.8|18860.1|18848.1|8
1729785510000|2024-10-24 15:58:30|18859.3|18847.3|18860.1|18848.1|18860.1|18848.1|18859.3|18847.3|3
1729785520000|2024-10-24 15:58:40|18859.3|18847.3|18858.8|18846.8|18859.3|18847.3|18858.8|18846.8|1
1729785530000|2024-10-24 15:58:50|18859.3|18847.3|18859.3|18847.3|18859.3|18847.3|18859.3|18847.3|0
1729785540000|2024-10-24 15:59:00|18858.8|18846.8|18859.3|18847.3|18859.3|18847.3|18858.8|18846.8|21
1729785550000|2024-10-24 15:59:10|18861.3|18849.3|18859.6|18847.6|18861.3|18849.3|18858.8|18846.8|2
1729785570000|2024-10-24 15:59:30|18858.8|18846.8|18858.8|18846.8|18858.8|18846.8|18858.8|18846.8|26
1729785600000|2024-10-24 16:00:00|18858|18846|18856.3|18844.3|18858|18846|18854.8|18842.8|18
1729785610000|2024-10-24 16:00:10|18855.8|18843.8|18855.1|18843.1|18855.8|18843.8|18855.1|18843.1|10
1729785620000|2024-10-24 16:00:20|||||||||1
1729785630000|2024-10-24 16:00:30|18855.8|18843.8|18853.8|18841.8|18856.3|18844.3|18853.8|18841.8|9
1729785640000|2024-10-24 16:00:40|18851.8|18839.8|18852.1|18840.1|18852.1|18840.1|18851.3|18839.3|8
1729785650000|2024-10-24 16:00:50|18851.3|18839.3|18851.8|18839.8|18852.6|18840.6|18851.3|18839.3|3
1729785660000|2024-10-24 16:01:00|18851.3|18839.3|18852.1|18840.1|18852.1|18840.1|18851.3|18839.3|2
1729785670000|2024-10-24 16:01:10|18852.6|18840.6|18852.6|18840.6|18852.6|18840.6|18852.6|18840.6|1
1729785680000|2024-10-24 16:01:20|18851.3|18839.3|18849.8|18837.8|18851.3|18839.3|18849.8|18837.8|63
1729785690000|2024-10-24 16:01:30|18851|18839|18849.8|18837.8|18851|18839|18849.8|18837.8|12
1729785700000|2024-10-24 16:01:40|18848.5|18836.5|18849.8|18837.8|18849.8|18837.8|18848.5|18836.5|17
1729785710000|2024-10-24 16:01:50|||||||||5
1729785720000|2024-10-24 16:02:00|18848.5|18836.5|18849.8|18837.8|18849.8|18837.8|18847.8|18835.8|19
1729785730000|2024-10-24 16:02:10|||||||||1
1729785740000|2024-10-24 16:02:20|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|11
1729785750000|2024-10-24 16:02:30|18847.8|18835.8|18847.3|18835.3|18848.5|18836.5|18847.3|18835.3|3
1729785760000|2024-10-24 16:02:40|||||||||4
1729785770000|2024-10-24 16:02:50|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|0
1729785780000|2024-10-24 16:03:00|18847.3|18835.3|18845.3|18833.3|18847.3|18835.3|18845.3|18833.3|25
1729785790000|2024-10-24 16:03:10|18845.8|18833.8|18846.5|18834.5|18846.5|18834.5|18845.8|18833.8|4
1729785800000|2024-10-24 16:03:20|18845.8|18833.8|18846.5|18834.5|18846.5|18834.5|18845.3|18833.3|1
1729785810000|2024-10-24 16:03:30|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|18847.3|18835.3|1
1729785820000|2024-10-24 16:03:40|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|7
1729785830000|2024-10-24 16:03:50|18849|18837|18848.5|18836.5|18849|18837|18848.5|18836.5|0
1729785840000|2024-10-24 16:04:00|18847.8|18835.8|18849.8|18837.8|18849.8|18837.8|18847.8|18835.8|12
1729785850000|2024-10-24 16:04:10|||||||||10
1729785860000|2024-10-24 16:04:20|||||||||1
1729785880000|2024-10-24 16:04:40|||||||||1
1729785900000|2024-10-24 16:05:00|18847.8|18835.8|18850.3|18838.3|18850.3|18838.3|18847.3|18835.3|51
1729785910000|2024-10-24 16:05:10|18849.8|18837.8|18849.8|18837.8|18850.3|18838.3|18849.8|18837.8|1
1729785920000|2024-10-24 16:05:20|||||||||12
1729785930000|2024-10-24 16:05:30|18849|18837|18849.8|18837.8|18849.8|18837.8|18849|18837|1
1729785940000|2024-10-24 16:05:40|18850.3|18838.3|18851|18839|18851|18839|18850.3|18838.3|32
1729785950000|2024-10-24 16:05:50|18849.8|18837.8|18849.5|18837.5|18850.3|18838.3|18849.5|18837.5|24
1729785960000|2024-10-24 16:06:00|18850.3|18838.3|18850.3|18838.3|18850.3|18838.3|18850.3|18838.3|0
1729785970000|2024-10-24 16:06:10|18849.8|18837.8|18849|18837|18849.8|18837.8|18849|18837|5
1729785980000|2024-10-24 16:06:20|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|0
1729785990000|2024-10-24 16:06:30|18849|18837|18849|18837|18849|18837|18848.3|18836.3|4
1729786000000|2024-10-24 16:06:40|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|1
1729786010000|2024-10-24 16:06:50|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|1
1729786020000|2024-10-24 16:07:00|||||||||1
1729786030000|2024-10-24 16:07:10|18847.3|18835.3|18849.8|18837.8|18849.8|18837.8|18847.3|18835.3|36
1729786040000|2024-10-24 16:07:20|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|6
1729786050000|2024-10-24 16:07:30|18847.8|18835.8|18849.8|18837.8|18849.8|18837.8|18847.8|18835.8|16
1729786060000|2024-10-24 16:07:40|18853.1|18841.1|18854.8|18842.8|18854.8|18842.8|18852.3|18840.3|22
1729786070000|2024-10-24 16:07:50|||||||||3
1729786080000|2024-10-24 16:08:00|||||||||13
1729786100000|2024-10-24 16:08:20|18852.3|18840.3|18850.3|18838.3|18852.3|18840.3|18850.3|18838.3|14
1729786110000|2024-10-24 16:08:30|18849.8|18837.8|18851.3|18839.3|18851.3|18839.3|18849.3|18837.3|6
1729786120000|2024-10-24 16:08:40|18850.1|18838.1|18851.8|18839.8|18851.8|18839.8|18850.1|18838.1|0
1729786130000|2024-10-24 16:08:50|18852.6|18840.6|18852.6|18840.6|18853.3|18841.3|18852.6|18840.6|4
1729786140000|2024-10-24 16:09:00|18851.8|18839.8|18851.8|18839.8|18851.8|18839.8|18851.8|18839.8|1
1729786150000|2024-10-24 16:09:10|18852.3|18840.3|18853.3|18841.3|18853.3|18841.3|18852.3|18840.3|34
1729786170000|2024-10-24 16:09:30|18855.4|18843.4|18853.3|18841.3|18855.4|18843.4|18853.3|18841.3|18
1729786180000|2024-10-24 16:09:40|18853.8|18841.8|18854.1|18842.1|18855.4|18843.4|18853.8|18841.8|13
1729786190000|2024-10-24 16:09:50|18854.6|18842.6|18856.6|18844.6|18856.6|18844.6|18854.1|18842.1|1
1729786200000|2024-10-24 16:10:00|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|0
1729786210000|2024-10-24 16:10:10|||||||||1
1729786220000|2024-10-24 16:10:20|18855.1|18843.1|18854.1|18842.1|18855.1|18843.1|18854.1|18842.1|1
1729786230000|2024-10-24 16:10:30|18854.6|18842.6|18855.8|18843.8|18855.8|18843.8|18854.6|18842.6|2
1729786240000|2024-10-24 16:10:40|||||||||13
1729786270000|2024-10-24 16:11:10|18854.9|18842.9|18854.1|18842.1|18854.9|18842.9|18854.1|18842.1|9
1729786280000|2024-10-24 16:11:20|18854.9|18842.9|18857.4|18845.4|18857.4|18845.4|18854.9|18842.9|12
1729786290000|2024-10-24 16:11:30|18856.6|18844.6|18856.1|18844.1|18856.6|18844.6|18855.8|18843.8|0
1729786300000|2024-10-24 16:11:40|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18854.9|18842.9|0
1729786320000|2024-10-24 16:12:00|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|0
1729786330000|2024-10-24 16:12:10|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|4
1729786340000|2024-10-24 16:12:20|18856.9|18844.9|18858.1|18846.1|18858.1|18846.1|18856.9|18844.9|8
1729786350000|2024-10-24 16:12:30|18858.9|18846.9|18859.4|18847.4|18859.4|18847.4|18858.9|18846.9|6
1729786370000|2024-10-24 16:12:50|||||||||2
1729786380000|2024-10-24 16:13:00|18858.9|18846.9|18858.9|18846.9|18858.9|18846.9|18858.9|18846.9|28
1729786390000|2024-10-24 16:13:10|||||||||2
1729786400000|2024-10-24 16:13:20|||||||||1
1729786410000|2024-10-24 16:13:30|18859.4|18847.4|18858.4|18846.4|18859.4|18847.4|18858.4|18846.4|11
1729786420000|2024-10-24 16:13:40|||||||||1
1729786440000|2024-10-24 16:14:00|18856.4|18844.4|18853.9|18841.9|18856.4|18844.4|18853.9|18841.9|4
1729786450000|2024-10-24 16:14:10|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|0
1729786470000|2024-10-24 16:14:30|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|4
1729786480000|2024-10-24 16:14:40|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|10
1729786490000|2024-10-24 16:14:50|18852.7|18840.7|18853.4|18841.4|18853.4|18841.4|18852.7|18840.7|0
1729786500000|2024-10-24 16:15:00|18852.7|18840.7|18853.4|18841.4|18853.4|18841.4|18852.7|18840.7|0
1729786510000|2024-10-24 16:15:10|||||||||5
1729786520000|2024-10-24 16:15:20|18857.5|18845.5|18857.7|18845.7|18857.7|18845.7|18856.7|18844.7|14
1729786530000|2024-10-24 16:15:30|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|0
1729786540000|2024-10-24 16:15:40|18860|18848|18860.4|18848.4|18860.4|18848.4|18860|18848|0
1729786550000|2024-10-24 16:15:50|18860|18848|18860|18848|18860|18848|18860|18848|0
1729786560000|2024-10-24 16:16:00|18860.4|18848.4|18861.2|18849.2|18861.2|18849.2|18860|18848|6
1729786570000|2024-10-24 16:16:10|||||||||1
1729786590000|2024-10-24 16:16:30|18860.4|18848.4|18861.2|18849.2|18861.7|18849.7|18858.7|18846.7|14
1729786610000|2024-10-24 16:16:50|18860.4|18848.4|18861.2|18849.2|18861.2|18849.2|18860.4|18848.4|1
1729786630000|2024-10-24 16:17:10|18861.7|18849.7|18860.4|18848.4|18861.7|18849.7|18860.4|18848.4|5
1729786640000|2024-10-24 16:17:20|18860|18848|18860|18848|18860|18848|18860|18848|2
1729786650000|2024-10-24 16:17:30|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|18860|18848|0
1729786660000|2024-10-24 16:17:40|||||||||1
1729786680000|2024-10-24 16:18:00|18857.9|18845.9|18857.9|18845.9|18859.2|18847.2|18857.9|18845.9|33
1729786690000|2024-10-24 16:18:10|||||||||1
1729786700000|2024-10-24 16:18:20|18857.5|18845.5|18857.5|18845.5|18857.5|18845.5|18857.5|18845.5|0
1729786710000|2024-10-24 16:18:30|18857.9|18845.9|18857.9|18845.9|18857.9|18845.9|18857.9|18845.9|1
1729786720000|2024-10-24 16:18:40|18858.7|18846.7|18863.2|18851.2|18863.2|18851.2|18858.7|18846.7|11
1729786730000|2024-10-24 16:18:50|||||||||1
1729786750000|2024-10-24 16:19:10|18865|18853|18867.5|18855.5|18867.5|18855.5|18865|18853|9
1729786760000|2024-10-24 16:19:20|18868.2|18856.2|18870|18858|18870|18858|18868.2|18856.2|18
1729786770000|2024-10-24 16:19:30|18872.5|18860.5|18875|18863|18875|18863|18872.5|18860.5|10
1729786780000|2024-10-24 16:19:40|18874|18862|18874|18862|18874.5|18862.5|18874|18862|5
1729786790000|2024-10-24 16:19:50|18874.5|18862.5|18876.5|18864.5|18877.3|18865.3|18874.5|18862.5|3
1729786800000|2024-10-24 16:20:00|||||||||3
1729786810000|2024-10-24 16:20:10|||||||||4
1729786820000|2024-10-24 16:20:20|||||||||1
1729786830000|2024-10-24 16:20:30|||||||||1
1729786840000|2024-10-24 16:20:40|18875.2|18863.2|18876.5|18864.5|18876.5|18864.5|18874.5|18862.5|29
1729786850000|2024-10-24 16:20:50|18877.3|18865.3|18876.5|18864.5|18877.3|18865.3|18876.5|18864.5|10
1729786860000|2024-10-24 16:21:00|18875.5|18863.5|18875.2|18863.2|18876.5|18864.5|18874.8|18862.8|9
1729786870000|2024-10-24 16:21:10|18876|18864|18879|18867|18879|18867|18876|18864|2
1729786880000|2024-10-24 16:21:20|18879.5|18867.5|18879.5|18867.5|18879.5|18867.5|18879.5|18867.5|5
1729786890000|2024-10-24 16:21:30|||||||||1
1729786900000|2024-10-24 16:21:40|18879|18867|18877|18865|18879|18867|18877|18865|6
1729786910000|2024-10-24 16:21:50|18878.5|18866.5|18876.2|18864.2|18878.5|18866.5|18875.2|18863.2|37
1729786920000|2024-10-24 16:22:00|18875|18863|18875|18863|18875|18863|18874.5|18862.5|1
1729786930000|2024-10-24 16:22:10|18876.5|18864.5|18876.2|18864.2|18877.5|18865.5|18876.2|18864.2|12
1729786950000|2024-10-24 16:22:30|18875.7|18863.7|18877|18865|18877.5|18865.5|18875.7|18863.7|16
1729786960000|2024-10-24 16:22:40|18876.7|18864.7|18875|18863|18877.5|18865.5|18875|18863|2
1729786970000|2024-10-24 16:22:50|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|2
1729786980000|2024-10-24 16:23:00|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|6
1729786990000|2024-10-24 16:23:10|18868.9|18856.9|18868.4|18856.4|18868.9|18856.9|18868.4|18856.4|4
1729787010000|2024-10-24 16:23:30|||||||||2
1729787030000|2024-10-24 16:23:50|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|10
1729787040000|2024-10-24 16:24:00|18870|18858|18869.7|18857.7|18870|18858|18869.7|18857.7|2
1729787050000|2024-10-24 16:24:10|18869.2|18857.2|18868.4|18856.4|18869.2|18857.2|18868.4|18856.4|1
1729787070000|2024-10-24 16:24:30|18871.4|18859.4|18870.9|18858.9|18871.4|18859.4|18870.9|18858.9|6
1729787110000|2024-10-24 16:25:10|18869.7|18857.7|18869.7|18857.7|18869.7|18857.7|18869.7|18857.7|2
1729787120000|2024-10-24 16:25:20|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|9
1729787130000|2024-10-24 16:25:30|||||||||1
1729787150000|2024-10-24 16:25:50|||||||||1
1729787160000|2024-10-24 16:26:00|18873.4|18861.4|18873.4|18861.4|18874.7|18862.7|18873.4|18861.4|15
1729787180000|2024-10-24 16:26:20|||||||||3
1729787190000|2024-10-24 16:26:30|||||||||1
1729787200000|2024-10-24 16:26:40|||||||||2
1729787210000|2024-10-24 16:26:50|18872.2|18860.2|18873.4|18861.4|18873.4|18861.4|18871.4|18859.4|23
1729787230000|2024-10-24 16:27:10|||||||||1
1729787240000|2024-10-24 16:27:20|||||||||1
1729787250000|2024-10-24 16:27:30|||||||||1
1729787260000|2024-10-24 16:27:40|18875|18863|18877.2|18865.2|18877.2|18865.2|18873.4|18861.4|23
1729787270000|2024-10-24 16:27:50|18878|18866|18879.2|18867.2|18879.2|18867.2|18877.7|18865.7|10
1729787280000|2024-10-24 16:28:00|18880|18868|18877.7|18865.7|18880|18868|18877.7|18865.7|18
1729787290000|2024-10-24 16:28:10|18878.4|18866.4|18879.4|18867.4|18879.4|18867.4|18877.7|18865.7|9
1729787300000|2024-10-24 16:28:20|||||||||4
1729787310000|2024-10-24 16:28:30|18878.2|18866.2|18878.2|18866.2|18879.4|18867.4|18877.4|18865.4|11
1729787320000|2024-10-24 16:28:40|18876.9|18864.9|18878.2|18866.2|18878.2|18866.2|18876.9|18864.9|6
1729787330000|2024-10-24 16:28:50|18876.9|18864.9|18878.2|18866.2|18878.2|18866.2|18876.9|18864.9|0
1729787340000|2024-10-24 16:29:00|18877.4|18865.4|18876.9|18864.9|18878.2|18866.2|18876.9|18864.9|3
1729787350000|2024-10-24 16:29:10|18874.4|18862.4|18875.7|18863.7|18875.7|18863.7|18874.4|18862.4|14
1729787360000|2024-10-24 16:29:20|18874.4|18862.4|18878.4|18866.4|18878.4|18866.4|18874.4|18862.4|16
1729787370000|2024-10-24 16:29:30|18878.9|18866.9|18879.7|18867.7|18880.5|18868.5|18878.9|18866.9|10
1729787390000|2024-10-24 16:29:50|18878.4|18866.4|18875.9|18863.9|18878.4|18866.4|18875.9|18863.9|17
1729787400000|2024-10-24 16:30:00|||||||||3
1729787440000|2024-10-24 16:30:40|18874.4|18862.4|18874.4|18862.4|18874.4|18862.4|18874.4|18862.4|5
1729787450000|2024-10-24 16:30:50|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|17
1729787460000|2024-10-24 16:31:00|18880.5|18868.5|18882.5|18870.5|18882.5|18870.5|18880.5|18868.5|22
1729787470000|2024-10-24 16:31:10|18881.7|18869.7|18881.7|18869.7|18881.7|18869.7|18881.7|18869.7|8
1729787480000|2024-10-24 16:31:20|18882.5|18870.5|18882.5|18870.5|18882.5|18870.5|18881.7|18869.7|0
1729787490000|2024-10-24 16:31:30|18881.7|18869.7|18882.5|18870.5|18882.5|18870.5|18881.7|18869.7|9
1729787500000|2024-10-24 16:31:40|||||||||11
1729787510000|2024-10-24 16:31:50|||||||||1
1729787520000|2024-10-24 16:32:00|18883.4|18871.4|18884.2|18872.2|18885|18873|18883.4|18871.4|6
1729787530000|2024-10-24 16:32:10|18885|18873|18883.2|18871.2|18885|18873|18882.5|18870.5|34
1729787540000|2024-10-24 16:32:20|18885|18873|18885|18873|18885|18873|18885|18873|10
1729787550000|2024-10-24 16:32:30|18885.7|18873.7|18885.3|18873.3|18885.7|18873.7|18885.3|18873.3|9
1729787560000|2024-10-24 16:32:40|18884.5|18872.5|18885.3|18873.3|18885.3|18873.3|18884.5|18872.5|2
1729787570000|2024-10-24 16:32:50|18883.7|18871.7|18883.2|18871.2|18883.7|18871.7|18883.2|18871.2|3
1729787580000|2024-10-24 16:33:00|18883.7|18871.7|18884.5|18872.5|18884.5|18872.5|18883.2|18871.2|0
1729787610000|2024-10-24 16:33:30|18883.2|18871.2|18882.5|18870.5|18883.2|18871.2|18882.5|18870.5|8
1729787620000|2024-10-24 16:33:40|18885|18873|18885|18873|18885|18873|18885|18873|10
1729787630000|2024-10-24 16:33:50|||||||||8
1729787640000|2024-10-24 16:34:00|||||||||1
1729787650000|2024-10-24 16:34:10|18887.5|18875.5|18887.5|18875.5|18888|18876|18887.5|18875.5|21
1729787670000|2024-10-24 16:34:30|18890|18878|18895|18883|18895|18883|18890|18878|26
1729787680000|2024-10-24 16:34:40|18895.7|18883.7|18890.3|18878.3|18896.5|18884.5|18890.3|18878.3|78
1729787690000|2024-10-24 16:34:50|18891|18879|18892|18880|18892|18880|18890.3|18878.3|1
1729787700000|2024-10-24 16:35:00|18894|18882|18895.5|18883.5|18895.5|18883.5|18893.5|18881.5|37
1729787710000|2024-10-24 16:35:10|18896.8|18884.8|18896|18884|18896.8|18884.8|18895.5|18883.5|15
1729787720000|2024-10-24 16:35:20|18896.5|18884.5|18896.8|18884.8|18897.5|18885.5|18896|18884|23
1729787730000|2024-10-24 16:35:30|18896|18884|18898|18886|18898|18886|18895.5|18883.5|8
1729787740000|2024-10-24 16:35:40|||||||||19
1729787750000|2024-10-24 16:35:50|18898.8|18886.8|18903|18891|18903.3|18891.3|18898.8|18886.8|54
1729787760000|2024-10-24 16:36:00|18903.8|18891.8|18905.1|18893.1|18905.5|18893.5|18903.8|18891.8|33
1729787770000|2024-10-24 16:36:10|18902.6|18890.6|18903.8|18891.8|18904.3|18892.3|18902.6|18890.6|18
1729787780000|2024-10-24 16:36:20|18904.3|18892.3|18903|18891|18904.3|18892.3|18903|18891|7
1729787790000|2024-10-24 16:36:30|18903.8|18891.8|18913.6|18901.6|18913.6|18901.6|18903.8|18891.8|57
1729787800000|2024-10-24 16:36:40|18916.1|18904.1|18916.1|18904.1|18916.9|18904.9|18916.1|18904.1|76
1729787810000|2024-10-24 16:36:50|18918.3|18906.3|18920.3|18908.3|18921.1|18909.1|18917.8|18905.8|46
1729787820000|2024-10-24 16:37:00|18919.6|18907.6|18913.8|18901.8|18919.6|18907.6|18913.8|18901.8|31
1729787830000|2024-10-24 16:37:10|18914.6|18902.6|18912.6|18900.6|18914.6|18902.6|18912.6|18900.6|12
1729787840000|2024-10-24 16:37:20|18911.8|18899.8|18913|18901|18914.6|18902.6|18911.8|18899.8|7
1729787860000|2024-10-24 16:37:40|18910.5|18898.5|18910.1|18898.1|18910.5|18898.5|18910.1|18898.1|1
1729787870000|2024-10-24 16:37:50|18911.6|18899.6|18913.3|18901.3|18913.3|18901.3|18911.6|18899.6|19
1729787880000|2024-10-24 16:38:00|18912.6|18900.6|18913.3|18901.3|18913.3|18901.3|18912.1|18900.1|10
1729787890000|2024-10-24 16:38:10|18912.6|18900.6|18913.3|18901.3|18913.3|18901.3|18912.6|18900.6|1
1729787900000|2024-10-24 16:38:20|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|10
1729787910000|2024-10-24 16:38:30|18913.3|18901.3|18913.3|18901.3|18913.3|18901.3|18913.3|18901.3|11
1729787920000|2024-10-24 16:38:40|18912.6|18900.6|18912.6|18900.6|18913.3|18901.3|18912.6|18900.6|3
1729787930000|2024-10-24 16:38:50|18914.1|18902.1|18915.1|18903.1|18915.1|18903.1|18914.1|18902.1|2
1729787940000|2024-10-24 16:39:00|18915.5|18903.5|18915.1|18903.1|18915.5|18903.5|18914.3|18902.3|28
1729787950000|2024-10-24 16:39:10|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|4
1729787960000|2024-10-24 16:39:20|18918|18906|18916.3|18904.3|18919.6|18907.6|18915.1|18903.1|53
1729787970000|2024-10-24 16:39:30|18915.5|18903.5|18910.8|18898.8|18916.3|18904.3|18910.8|18898.8|24
1729787980000|2024-10-24 16:39:40|18913.3|18901.3|18912.8|18900.8|18913.3|18901.3|18912.1|18900.1|27
1729787990000|2024-10-24 16:39:50|||||||||1
1729788000000|2024-10-24 16:40:00|18914.8|18902.8|18914.8|18902.8|18914.8|18902.8|18914.8|18902.8|12
1729788010000|2024-10-24 16:40:10|18915.3|18903.3|18916.6|18904.6|18916.6|18904.6|18915.3|18903.3|1
1729788020000|2024-10-24 16:40:20|18916.1|18904.1|18917.8|18905.8|18917.8|18905.8|18915.3|18903.3|11
1729788030000|2024-10-24 16:40:30|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|3
1729788040000|2024-10-24 16:40:40|||||||||2
1729788060000|2024-10-24 16:41:00|18919.1|18907.1|18919.1|18907.1|18919.1|18907.1|18919.1|18907.1|54
1729788070000|2024-10-24 16:41:10|18919.6|18907.6|18922.3|18910.3|18922.3|18910.3|18918.6|18906.6|76
1729788080000|2024-10-24 16:41:20|18921.6|18909.6|18923.6|18911.6|18923.6|18911.6|18921.6|18909.6|27
1729788090000|2024-10-24 16:41:30|18922.8|18910.8|18921.1|18909.1|18922.8|18910.8|18921.1|18909.1|46
1729788100000|2024-10-24 16:41:40|18919.9|18907.9|18919.1|18907.1|18919.9|18907.9|18918.6|18906.6|8
1729788110000|2024-10-24 16:41:50|18918.6|18906.6|18916.1|18904.1|18919.1|18907.1|18916.1|18904.1|20
1729788120000|2024-10-24 16:42:00|18916.6|18904.6|18917.4|18905.4|18917.8|18905.8|18916.6|18904.6|7
1729788130000|2024-10-24 16:42:10|18918.6|18906.6|18917.4|18905.4|18919.1|18907.1|18916.1|18904.1|35
1729788140000|2024-10-24 16:42:20|18916.6|18904.6|18917.4|18905.4|18918.6|18906.6|18916.1|18904.1|20
1729788150000|2024-10-24 16:42:30|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|12
1729788160000|2024-10-24 16:42:40|18918.9|18906.9|18919.4|18907.4|18919.9|18907.9|18918.6|18906.6|29
1729788170000|2024-10-24 16:42:50|18920.1|18908.1|18920.1|18908.1|18920.6|18908.6|18917.6|18905.6|63
1729788180000|2024-10-24 16:43:00|18919.6|18907.6|18926.2|18914.2|18926.2|18914.2|18919.6|18907.6|65
1729788190000|2024-10-24 16:43:10|18926.7|18914.7|18929.2|18917.2|18930.4|18918.4|18926.7|18914.7|67
1729788200000|2024-10-24 16:43:20|18928.4|18916.4|18927.1|18915.1|18928.4|18916.4|18926.7|18914.7|19
1729788210000|2024-10-24 16:43:30|18926.7|18914.7|18927.1|18915.1|18927.1|18915.1|18924.2|18912.2|33
1729788220000|2024-10-24 16:43:40|||||||||2
1729788230000|2024-10-24 16:43:50|18927.9|18915.9|18924.6|18912.6|18927.9|18915.9|18924.6|18912.6|55
1729788240000|2024-10-24 16:44:00|18924.2|18912.2|18930.4|18918.4|18931.2|18919.2|18923.4|18911.4|74
1729788250000|2024-10-24 16:44:10|18929.9|18917.9|18927.4|18915.4|18930.4|18918.4|18927.4|18915.4|31
1729788260000|2024-10-24 16:44:20|18925.4|18913.4|18925.4|18913.4|18927.4|18915.4|18924.6|18912.6|25
1729788270000|2024-10-24 16:44:30|18925.9|18913.9|18925.9|18913.9|18925.9|18913.9|18925.9|18913.9|4
1729788280000|2024-10-24 16:44:40|18925.4|18913.4|18925.4|18913.4|18925.4|18913.4|18924.2|18912.2|44
1729788290000|2024-10-24 16:44:50|18924.6|18912.6|18926.7|18914.7|18927.1|18915.1|18924.6|18912.6|4
1729788300000|2024-10-24 16:45:00|18925.9|18913.9|18925.4|18913.4|18926.7|18914.7|18922.9|18910.9|12
1729788310000|2024-10-24 16:45:10|18924.9|18912.9|18924.2|18912.2|18924.9|18912.9|18924.2|18912.2|19
1729788320000|2024-10-24 16:45:20|18922.9|18910.9|18922.4|18910.4|18922.9|18910.9|18922.4|18910.4|5
1729788330000|2024-10-24 16:45:30|18922.9|18910.9|18922.1|18910.1|18922.9|18910.9|18921.7|18909.7|8
1729788340000|2024-10-24 16:45:40|18921.7|18909.7|18923.7|18911.7|18924.9|18912.9|18921.7|18909.7|13
1729788350000|2024-10-24 16:45:50|18923.2|18911.2|18923.2|18911.2|18923.2|18911.2|18923.2|18911.2|6
1729788360000|2024-10-24 16:46:00|18923.7|18911.7|18925.7|18913.7|18925.7|18913.7|18921.7|18909.7|46
1729788370000|2024-10-24 16:46:10|||||||||6
1729788380000|2024-10-24 16:46:20|18926.5|18914.5|18927.4|18915.4|18927.4|18915.4|18926.5|18914.5|11
1729788390000|2024-10-24 16:46:30|18926.9|18914.9|18926.2|18914.2|18928.2|18916.2|18926.2|18914.2|22
1729788400000|2024-10-24 16:46:40|18926.9|18914.9|18924.2|18912.2|18926.9|18914.9|18924.2|18912.2|14
1729788410000|2024-10-24 16:46:50|18923.7|18911.7|18921.9|18909.9|18924.2|18912.2|18921.9|18909.9|28
1729788420000|2024-10-24 16:47:00|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|9
1729788430000|2024-10-24 16:47:10|18920.7|18908.7|18921.2|18909.2|18921.7|18909.7|18920.7|18908.7|2
1729788440000|2024-10-24 16:47:20|18919.2|18907.2|18917.9|18905.9|18919.2|18907.2|18916.7|18904.7|38
1729788450000|2024-10-24 16:47:30|18917.1|18905.1|18918.2|18906.2|18920.7|18908.7|18917.1|18905.1|35
1729788460000|2024-10-24 16:47:40|18913.4|18901.4|18914.2|18902.2|18914.2|18902.2|18913.4|18901.4|15
1729788470000|2024-10-24 16:47:50|18913.7|18901.7|18914.4|18902.4|18915.7|18903.7|18913.7|18901.7|14
1729788480000|2024-10-24 16:48:00|18914.9|18902.9|18914.9|18902.9|18914.9|18902.9|18914.9|18902.9|0
1729788490000|2024-10-24 16:48:10|18915.7|18903.7|18914.2|18902.2|18915.7|18903.7|18914.2|18902.2|9
1729788500000|2024-10-24 16:48:20|18913.7|18901.7|18911.9|18899.9|18913.7|18901.7|18911.9|18899.9|11
1729788510000|2024-10-24 16:48:30|18912.7|18900.7|18913.7|18901.7|18913.7|18901.7|18912.7|18900.7|6
1729788520000|2024-10-24 16:48:40|18914.9|18902.9|18916.7|18904.7|18916.7|18904.7|18914.4|18902.4|19
1729788530000|2024-10-24 16:48:50|18919.7|18907.7|18926.2|18914.2|18926.7|18914.7|18919.7|18907.7|47
1729788540000|2024-10-24 16:49:00|18925.7|18913.7|18924.7|18912.7|18925.7|18913.7|18924.7|18912.7|24
1729788550000|2024-10-24 16:49:10|18924.2|18912.2|18929.2|18917.2|18929.2|18917.2|18924.2|18912.2|13
1729788560000|2024-10-24 16:49:20|18929.9|18917.9|18929.9|18917.9|18930.7|18918.7|18929.9|18917.9|5
1729788570000|2024-10-24 16:49:30|18930.7|18918.7|18933.2|18921.2|18933.2|18921.2|18930.7|18918.7|54
1729788580000|2024-10-24 16:49:40|18934.7|18922.7|18935.2|18923.2|18935.2|18923.2|18934.7|18922.7|23
1729788590000|2024-10-24 16:49:50|||||||||60
1729788600000|2024-10-24 16:50:00|18934.7|18922.7|18935.2|18923.2|18935.2|18923.2|18934.7|18922.7|38
1729788610000|2024-10-24 16:50:10|18937.7|18925.7|18937.2|18925.2|18941.3|18929.3|18937.2|18925.2|50
1729788620000|2024-10-24 16:50:20|18939.2|18927.2|18943.8|18931.8|18943.8|18931.8|18939.2|18927.2|52
1729788630000|2024-10-24 16:50:30|18942.5|18930.5|18941.7|18929.7|18943.8|18931.8|18941.7|18929.7|29
1729788640000|2024-10-24 16:50:40|18942.5|18930.5|18948.1|18936.1|18952.8|18940.8|18942.5|18930.5|96
1729788650000|2024-10-24 16:50:50|18947.3|18935.3|18951|18939|18951|18939|18947.3|18935.3|77
1729788660000|2024-10-24 16:51:00|18950.3|18938.3|18949|18937|18950.3|18938.3|18945.8|18933.8|88
1729788670000|2024-10-24 16:51:10|18950.3|18938.3|18949|18937|18950.3|18938.3|18946.3|18934.3|50
1729788680000|2024-10-24 16:51:20|18949.8|18937.8|18944.2|18932.2|18949.8|18937.8|18944.2|18932.2|16
1729788690000|2024-10-24 16:51:30|18943.8|18931.8|18944.2|18932.2|18944.2|18932.2|18943.8|18931.8|15
1729788700000|2024-10-24 16:51:40|18943|18931|18945.8|18933.8|18945.8|18933.8|18943|18931|36
1729788710000|2024-10-24 16:51:50|18946.3|18934.3|18946.5|18934.5|18947.8|18935.8|18946.3|18934.3|14
1729788720000|2024-10-24 16:52:00|18945.8|18933.8|18947.8|18935.8|18947.8|18935.8|18945.8|18933.8|46
1729788730000|2024-10-24 16:52:10|||||||||1
1729788740000|2024-10-24 16:52:20|18945.8|18933.8|18943.8|18931.8|18945.8|18933.8|18940.8|18928.8|21
1729788750000|2024-10-24 16:52:30|18944|18932|18944.8|18932.8|18946.3|18934.3|18943.3|18931.3|31
1729788760000|2024-10-24 16:52:40|18945.3|18933.3|18940.8|18928.8|18945.3|18933.3|18940.8|18928.8|41
1729788770000|2024-10-24 16:52:50|18941.5|18929.5|18945.3|18933.3|18945.3|18933.3|18940.8|18928.8|21
1729788780000|2024-10-24 16:53:00|18946|18934|18950.6|18938.6|18950.6|18938.6|18945.8|18933.8|31
1729788790000|2024-10-24 16:53:10|18941.5|18929.5|18944|18932|18944|18932|18941.5|18929.5|16
1729788800000|2024-10-24 16:53:20|18945|18933|18939.2|18927.2|18945|18933|18939.2|18927.2|20
1729788810000|2024-10-24 16:53:30|18938.8|18926.8|18938.8|18926.8|18938.8|18926.8|18937.5|18925.5|34
1729788820000|2024-10-24 16:53:40|18937.5|18925.5|18937.5|18925.5|18938.3|18926.3|18936.7|18924.7|24
1729788830000|2024-10-24 16:53:50|18939.2|18927.2|18938.8|18926.8|18939.2|18927.2|18938.8|18926.8|24
1729788840000|2024-10-24 16:54:00|18939.7|18927.7|18937.7|18925.7|18940.2|18928.2|18937.7|18925.7|13
1729788850000|2024-10-24 16:54:10|18938.5|18926.5|18936.7|18924.7|18938.5|18926.5|18936.7|18924.7|23
1729788860000|2024-10-24 16:54:20|18934.2|18922.2|18934.2|18922.2|18934.2|18922.2|18934.2|18922.2|4
1729788870000|2024-10-24 16:54:30|18935.2|18923.2|18934.7|18922.7|18936|18924|18934.7|18922.7|17
1729788880000|2024-10-24 16:54:40|18934.2|18922.2|18933.5|18921.5|18934.2|18922.2|18930.7|18918.7|37
1729788890000|2024-10-24 16:54:50|18935.2|18923.2|18932.7|18920.7|18936|18924|18932.7|18920.7|17
1729788900000|2024-10-24 16:55:00|18933.5|18921.5|18929.7|18917.7|18933.5|18921.5|18929.7|18917.7|40
1729788910000|2024-10-24 16:55:10|18932.2|18920.2|18933.5|18921.5|18934.7|18922.7|18932.2|18920.2|15
1729788920000|2024-10-24 16:55:20|18936|18924|18934|18922|18936|18924|18934|18922|17
1729788930000|2024-10-24 16:55:30|18930.2|18918.2|18930.2|18918.2|18931.7|18919.7|18930.2|18918.2|14
1729788940000|2024-10-24 16:55:40|18929.7|18917.7|18933.2|18921.2|18933.2|18921.2|18929.7|18917.7|18
1729788950000|2024-10-24 16:55:50|18933.7|18921.7|18927|18915|18933.7|18921.7|18927|18915|21
1729788960000|2024-10-24 16:56:00|18925.7|18913.7|18932|18920|18932|18920|18925.7|18913.7|11
1729788970000|2024-10-24 16:56:10|18931.2|18919.2|18932|18920|18932|18920|18930.7|18918.7|1
1729788980000|2024-10-24 16:56:20|18930.4|18918.4|18930.2|18918.2|18931|18919|18929|18917|8
1729788990000|2024-10-24 16:56:30|18931|18919|18930.2|18918.2|18934|18922|18930.2|18918.2|13
1729789000000|2024-10-24 16:56:40|18929|18917|18926|18914|18929|18917|18926|18914|29
1729789010000|2024-10-24 16:56:50|18925.2|18913.2|18926.5|18914.5|18927.7|18915.7|18924.7|18912.7|8
1729789020000|2024-10-24 16:57:00|18925.7|18913.7|18924.2|18912.2|18927.2|18915.2|18924.2|18912.2|59
1729789030000|2024-10-24 16:57:10|18925.5|18913.5|18925.5|18913.5|18925.5|18913.5|18924.2|18912.2|5
1729789040000|2024-10-24 16:57:20|18926.3|18914.3|18925.5|18913.5|18926.7|18914.7|18925.5|18913.5|3
1729789050000|2024-10-24 16:57:30|18924.2|18912.2|18925|18913|18925|18913|18924.2|18912.2|0
1729789060000|2024-10-24 16:57:40|18922.2|18910.2|18924.2|18912.2|18924.2|18912.2|18922.2|18910.2|16
1729789070000|2024-10-24 16:57:50|18925.8|18913.8|18926.3|18914.3|18926.3|18914.3|18925.8|18913.8|6
1729789080000|2024-10-24 16:58:00|18925.5|18913.5|18926.3|18914.3|18926.3|18914.3|18925.5|18913.5|1
1729789090000|2024-10-24 16:58:10|||||||||3
1729789100000|2024-10-24 16:58:20|18925.5|18913.5|18926.3|18914.3|18926.3|18914.3|18925.5|18913.5|4
1729789110000|2024-10-24 16:58:30|18925.5|18913.5|18925|18913|18925.5|18913.5|18925|18913|5
1729789120000|2024-10-24 16:58:40|18924.2|18912.2|18926.3|18914.3|18926.3|18914.3|18923.8|18911.8|25
1729789130000|2024-10-24 16:58:50|18927.8|18915.8|18927.8|18915.8|18927.8|18915.8|18927.8|18915.8|11
1729789140000|2024-10-24 16:59:00|18927|18915|18929.2|18917.2|18929.2|18917.2|18927|18915|5
1729789150000|2024-10-24 16:59:10|18928.5|18916.5|18928.5|18916.5|18928.5|18916.5|18928.5|18916.5|6
1729789160000|2024-10-24 16:59:20|18929.2|18917.2|18929.2|18917.2|18929.2|18917.2|18929.2|18917.2|5
1729789170000|2024-10-24 16:59:30|18931.3|18919.3|18931.3|18919.3|18931.3|18919.3|18931.3|18919.3|26
1729789180000|2024-10-24 16:59:40|18932.8|18920.8|18933.8|18921.8|18934.2|18922.2|18932.8|18920.8|20
1729789190000|2024-10-24 16:59:50|18935.8|18923.8|18935.8|18923.8|18935.8|18923.8|18935.8|18923.8|4
1729789200000|2024-10-24 17:00:00|18932.5|18920.5|18932.5|18920.5|18932.5|18920.5|18931.7|18919.7|9
1729789210000|2024-10-24 17:00:10|18932|18920|18931.3|18919.3|18932|18920|18931.3|18919.3|4
1729789220000|2024-10-24 17:00:20|18932|18920|18932|18920|18932|18920|18931.3|18919.3|11
1729789230000|2024-10-24 17:00:30|18932.8|18920.8|18935.3|18923.3|18935.3|18923.3|18932.8|18920.8|17
1729789240000|2024-10-24 17:00:40|18934.5|18922.5|18935.3|18923.3|18935.3|18923.3|18934.5|18922.5|9
1729789250000|2024-10-24 17:00:50|18934|18922|18934|18922|18934|18922|18934|18922|3
1729789260000|2024-10-24 17:01:00|18933.3|18921.3|18933.3|18921.3|18934|18922|18932.8|18920.8|5
1729789270000|2024-10-24 17:01:10|18932.8|18920.8|18933.3|18921.3|18933.3|18921.3|18932.8|18920.8|0
1729789280000|2024-10-24 17:01:20|18934.8|18922.8|18934|18922|18934.8|18922.8|18933.8|18921.8|33
1729789290000|2024-10-24 17:01:30|18934.5|18922.5|18934.5|18922.5|18934.5|18922.5|18934.5|18922.5|6
1729789300000|2024-10-24 17:01:40|18932|18920|18932.5|18920.5|18933.8|18921.8|18931.8|18919.8|5
1729789310000|2024-10-24 17:01:50|18931.8|18919.8|18932.5|18920.5|18933.8|18921.8|18931.8|18919.8|31
1729789320000|2024-10-24 17:02:00|18931.8|18919.8|18933|18921|18933.8|18921.8|18931.8|18919.8|6
1729789330000|2024-10-24 17:02:10|18932.2|18920.2|18931.8|18919.8|18932.5|18920.5|18931.8|18919.8|2
1729789350000|2024-10-24 17:02:30|18933.8|18921.8|18933.8|18921.8|18933.8|18921.8|18933.8|18921.8|2
1729789360000|2024-10-24 17:02:40|||||||||1
1729789370000|2024-10-24 17:02:50|||||||||1
1729789380000|2024-10-24 17:03:00|||||||||10
1729789390000|2024-10-24 17:03:10|18933|18921|18933.8|18921.8|18933.8|18921.8|18932.5|18920.5|8
1729789400000|2024-10-24 17:03:20|18932.5|18920.5|18931.3|18919.3|18932.5|18920.5|18931.3|18919.3|5
1729789410000|2024-10-24 17:03:30|18933.8|18921.8|18933.8|18921.8|18933.8|18921.8|18932.5|18920.5|32
1729789420000|2024-10-24 17:03:40|18933|18921|18933.8|18921.8|18933.8|18921.8|18933|18921|12
1729789430000|2024-10-24 17:03:50|18934.3|18922.3|18933.8|18921.8|18934.3|18922.3|18933.8|18921.8|6
1729789440000|2024-10-24 17:04:00|18936.3|18924.3|18936.3|18924.3|18936.3|18924.3|18936.3|18924.3|4
1729789450000|2024-10-24 17:04:10|18935.5|18923.5|18934.3|18922.3|18935.5|18923.5|18934.3|18922.3|29
1729789460000|2024-10-24 17:04:20|18933.8|18921.8|18934.3|18922.3|18934.3|18922.3|18933.8|18921.8|0
1729789470000|2024-10-24 17:04:30|18933.8|18921.8|18935|18923|18935|18923|18933.8|18921.8|12
1729789480000|2024-10-24 17:04:40|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|0
1729789490000|2024-10-24 17:04:50|18932.2|18920.2|18933.8|18921.8|18933.8|18921.8|18932.2|18920.2|4
1729789500000|2024-10-24 17:05:00|18931.8|18919.8|18932.5|18920.5|18932.5|18920.5|18931.8|18919.8|5
1729789510000|2024-10-24 17:05:10|18931.8|18919.8|18933|18921|18933|18921|18931.8|18919.8|2
1729789520000|2024-10-24 17:05:20|18932.5|18920.5|18933|18921|18933|18921|18932.5|18920.5|1
1729789530000|2024-10-24 17:05:30|18933.8|18921.8|18932.5|18920.5|18933.8|18921.8|18932.5|18920.5|0
1729789540000|2024-10-24 17:05:40|18931.8|18919.8|18934.7|18922.7|18934.7|18922.7|18931.8|18919.8|4
1729789550000|2024-10-24 17:05:50|18935.5|18923.5|18935.5|18923.5|18935.5|18923.5|18935.5|18923.5|24
1729789560000|2024-10-24 17:06:00|18934.7|18922.7|18934.3|18922.3|18935.5|18923.5|18934.3|18922.3|12
1729789570000|2024-10-24 17:06:10|18934.7|18922.7|18934.7|18922.7|18934.7|18922.7|18934.7|18922.7|2
1729789580000|2024-10-24 17:06:20|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|7
1729789590000|2024-10-24 17:06:30|18931.8|18919.8|18933.8|18921.8|18934.3|18922.3|18931.8|18919.8|27
1729789600000|2024-10-24 17:06:40|18934.3|18922.3|18933.8|18921.8|18934.3|18922.3|18933.8|18921.8|1
1729789610000|2024-10-24 17:06:50|18934.5|18922.5|18935|18923|18935|18923|18934.3|18922.3|12
1729789620000|2024-10-24 17:07:00|18933.8|18921.8|18933.8|18921.8|18933.8|18921.8|18933.8|18921.8|0
1729789630000|2024-10-24 17:07:10|||||||||3
1729789660000|2024-10-24 17:07:40|18931.3|18919.3|18931.3|18919.3|18931.3|18919.3|18931.3|18919.3|12
1729789670000|2024-10-24 17:07:50|18933.8|18921.8|18933.8|18921.8|18933.8|18921.8|18933.8|18921.8|4
1729789680000|2024-10-24 17:08:00|18936.3|18924.3|18936.3|18924.3|18936.3|18924.3|18936.3|18924.3|12
1729789690000|2024-10-24 17:08:10|18934.5|18922.5|18933.8|18921.8|18935|18923|18933.8|18921.8|4
1729789700000|2024-10-24 17:08:20|||||||||6
1729789710000|2024-10-24 17:08:30|||||||||9
1729789720000|2024-10-24 17:08:40|||||||||8
1729789730000|2024-10-24 17:08:50|18932.8|18920.8|18933.8|18921.8|18933.8|18921.8|18932.8|18920.8|5
1729789740000|2024-10-24 17:09:00|18935.3|18923.3|18934.5|18922.5|18935.3|18923.3|18934|18922|3
1729789750000|2024-10-24 17:09:10|18934.1|18922.1|18933.3|18921.3|18934.1|18922.1|18933.3|18921.3|1
1729789760000|2024-10-24 17:09:20|18932.8|18920.8|18932.8|18920.8|18932.8|18920.8|18932.8|18920.8|4
1729789770000|2024-10-24 17:09:30|||||||||3
1729789780000|2024-10-24 17:09:40|18930.3|18918.3|18930.3|18918.3|18930.3|18918.3|18930.3|18918.3|9
1729789790000|2024-10-24 17:09:50|18929.3|18917.3|18927.8|18915.8|18930.3|18918.3|18927.8|18915.8|16
1729789810000|2024-10-24 17:10:10|18927.3|18915.3|18926.1|18914.1|18927.3|18915.3|18926.1|18914.1|11
1729789820000|2024-10-24 17:10:20|18926.6|18914.6|18926.6|18914.6|18926.6|18914.6|18926.6|18914.6|3
1729789830000|2024-10-24 17:10:30|18925.8|18913.8|18923.3|18911.3|18926.6|18914.6|18923.3|18911.3|23
1729789840000|2024-10-24 17:10:40|18924.5|18912.5|18925.3|18913.3|18925.3|18913.3|18924.1|18912.1|1
1729789850000|2024-10-24 17:10:50|18926.6|18914.6|18926.6|18914.6|18927.8|18915.8|18926.6|18914.6|7
1729789860000|2024-10-24 17:11:00|18926.1|18914.1|18925.3|18913.3|18926.1|18914.1|18925.3|18913.3|5
1729789870000|2024-10-24 17:11:10|18924.8|18912.8|18926.1|18914.1|18926.1|18914.1|18924.8|18912.8|15
1729789880000|2024-10-24 17:11:20|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|1
1729789890000|2024-10-24 17:11:30|18924.8|18912.8|18922.8|18910.8|18924.8|18912.8|18922.8|18910.8|3
1729789900000|2024-10-24 17:11:40|18924.8|18912.8|18924.1|18912.1|18925.3|18913.3|18924.1|18912.1|5
1729789910000|2024-10-24 17:11:50|18923.6|18911.6|18924.1|18912.1|18924.1|18912.1|18923.6|18911.6|1
1729789920000|2024-10-24 17:12:00|18923.6|18911.6|18925.3|18913.3|18925.3|18913.3|18923.6|18911.6|0
1729789930000|2024-10-24 17:12:10|||||||||8
1729789940000|2024-10-24 17:12:20|18924.3|18912.3|18924.1|18912.1|18924.3|18912.3|18924.1|18912.1|2
1729789950000|2024-10-24 17:12:30|18923.3|18911.3|18924.1|18912.1|18924.1|18912.1|18923.3|18911.3|0
1729789960000|2024-10-24 17:12:40|||||||||2
1729789970000|2024-10-24 17:12:50|18925.3|18913.3|18924.1|18912.1|18925.3|18913.3|18924.1|18912.1|12
1729789980000|2024-10-24 17:13:00|18924.8|18912.8|18925.3|18913.3|18925.3|18913.3|18924.1|18912.1|2
1729790000000|2024-10-24 17:13:20|18924.5|18912.5|18923.8|18911.8|18924.5|18912.5|18923.8|18911.8|20
1729790020000|2024-10-24 17:13:40|||||||||1
1729790030000|2024-10-24 17:13:50|18923.3|18911.3|18923.8|18911.8|18923.8|18911.8|18923.3|18911.3|17
1729790040000|2024-10-24 17:14:00|18923.3|18911.3|18923.3|18911.3|18923.3|18911.3|18923.3|18911.3|5
1729790050000|2024-10-24 17:14:10|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|8
1729790060000|2024-10-24 17:14:20|18924.1|18912.1|18925.3|18913.3|18925.3|18913.3|18922.8|18910.8|7
1729790070000|2024-10-24 17:14:30|18924.3|18912.3|18924.3|18912.3|18924.3|18912.3|18924.3|18912.3|0
1729790080000|2024-10-24 17:14:40|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|1
1729790090000|2024-10-24 17:14:50|18924.5|18912.5|18925.3|18913.3|18925.3|18913.3|18923.6|18911.6|6
1729790100000|2024-10-24 17:15:00|18924.5|18912.5|18924.1|18912.1|18924.5|18912.5|18924.1|18912.1|0
1729790110000|2024-10-24 17:15:10|18923.6|18911.6|18923.6|18911.6|18923.6|18911.6|18923.6|18911.6|2
1729790120000|2024-10-24 17:15:20|18924.3|18912.3|18925.3|18913.3|18925.3|18913.3|18924.3|18912.3|0
1729790130000|2024-10-24 17:15:30|18924.1|18912.1|18924.1|18912.1|18925.3|18913.3|18922.8|18910.8|22
1729790140000|2024-10-24 17:15:40|18925.3|18913.3|18924.1|18912.1|18925.3|18913.3|18924.1|18912.1|0
1729790150000|2024-10-24 17:15:50|18922.8|18910.8|18922.8|18910.8|18923.3|18911.3|18922.8|18910.8|1
1729790160000|2024-10-24 17:16:00|||||||||1
1729790170000|2024-10-24 17:16:10|18922|18910|18922.8|18910.8|18922.8|18910.8|18920.3|18908.3|22
1729790180000|2024-10-24 17:16:20|18922|18910|18920.3|18908.3|18922.8|18910.8|18920.3|18908.3|1
1729790190000|2024-10-24 17:16:30|18920.8|18908.8|18920.3|18908.3|18920.8|18908.8|18920.3|18908.3|0
1729790200000|2024-10-24 17:16:40|||||||||22
1729790210000|2024-10-24 17:16:50|||||||||3
1729790220000|2024-10-24 17:17:00|||||||||2
1729790230000|2024-10-24 17:17:10|18917.8|18905.8|18917.8|18905.8|18917.8|18905.8|18917.8|18905.8|13
1729790240000|2024-10-24 17:17:20|18915.8|18903.8|18916.6|18904.6|18916.6|18904.6|18915.8|18903.8|13
1729790250000|2024-10-24 17:17:30|18917.8|18905.8|18917|18905|18917.8|18905.8|18917|18905|9
1729790260000|2024-10-24 17:17:40|18917.8|18905.8|18917|18905|18917.8|18905.8|18917|18905|11
1729790270000|2024-10-24 17:17:50|18917.8|18905.8|18917.8|18905.8|18917.8|18905.8|18917|18905|2
1729790280000|2024-10-24 17:18:00|18916.6|18904.6|18921.6|18909.6|18921.6|18909.6|18916.6|18904.6|8
1729790290000|2024-10-24 17:18:10|18920.3|18908.3|18922.8|18910.8|18922.8|18910.8|18920.3|18908.3|13
1729790300000|2024-10-24 17:18:20|18923.3|18911.3|18922.8|18910.8|18923.3|18911.3|18922.8|18910.8|1
1729790310000|2024-10-24 17:18:30|18923.3|18911.3|18922.8|18910.8|18923.3|18911.3|18922.8|18910.8|2
1729790320000|2024-10-24 17:18:40|18923.6|18911.6|18922.8|18910.8|18924.1|18912.1|18922.8|18910.8|12
1729790330000|2024-10-24 17:18:50|18923.3|18911.3|18921.8|18909.8|18923.3|18911.3|18921.8|18909.8|0
1729790340000|2024-10-24 17:19:00|18921.1|18909.1|18920.3|18908.3|18921.1|18909.1|18920.3|18908.3|5
1729790360000|2024-10-24 17:19:20|18921.6|18909.6|18919.3|18907.3|18921.6|18909.6|18919.3|18907.3|5
1729790370000|2024-10-24 17:19:30|18920.3|18908.3|18920.3|18908.3|18920.3|18908.3|18920.3|18908.3|5
1729790380000|2024-10-24 17:19:40|18919.3|18907.3|18920.3|18908.3|18920.3|18908.3|18919.3|18907.3|0
1729790390000|2024-10-24 17:19:50|||||||||6
1729790400000|2024-10-24 17:20:00|18921.8|18909.8|18920.3|18908.3|18921.8|18909.8|18920.3|18908.3|28
1729790410000|2024-10-24 17:20:10|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|6
1729790420000|2024-10-24 17:20:20|||||||||5
1729790440000|2024-10-24 17:20:40|18917.8|18905.8|18917.8|18905.8|18917.8|18905.8|18917.8|18905.8|16
1729790450000|2024-10-24 17:20:50|18917|18905|18917|18905|18917|18905|18917|18905|7
1729790460000|2024-10-24 17:21:00|18917.8|18905.8|18918.3|18906.3|18918.8|18906.8|18917.8|18905.8|4
1729790470000|2024-10-24 17:21:10|18917.8|18905.8|18917.8|18905.8|18918.3|18906.3|18917.8|18905.8|1
1729790480000|2024-10-24 17:21:20|18918.3|18906.3|18918.3|18906.3|18918.3|18906.3|18918.3|18906.3|0
1729790490000|2024-10-24 17:21:30|||||||||1
1729790500000|2024-10-24 17:21:40|18917.8|18905.8|18919.5|18907.5|18919.5|18907.5|18917.8|18905.8|7
1729790510000|2024-10-24 17:21:50|18918.8|18906.8|18918.8|18906.8|18918.8|18906.8|18918.8|18906.8|1
1729790520000|2024-10-24 17:22:00|18919.5|18907.5|18920.3|18908.3|18920.3|18908.3|18919.5|18907.5|1
1729790530000|2024-10-24 17:22:10|||||||||2
1729790540000|2024-10-24 17:22:20|||||||||2
1729790550000|2024-10-24 17:22:30|||||||||3
1729790560000|2024-10-24 17:22:40|18919.5|18907.5|18917.8|18905.8|18919.5|18907.5|18917.8|18905.8|2
1729790570000|2024-10-24 17:22:50|18916.6|18904.6|18916.6|18904.6|18916.6|18904.6|18916.6|18904.6|5
1729790580000|2024-10-24 17:23:00|18915.8|18903.8|18914.3|18902.3|18915.8|18903.8|18914.3|18902.3|11
1729790590000|2024-10-24 17:23:10|18915.3|18903.3|18918.6|18906.6|18918.6|18906.6|18915.3|18903.3|19
1729790610000|2024-10-24 17:23:30|18917.8|18905.8|18918.6|18906.6|18918.6|18906.6|18917.8|18905.8|1
1729790620000|2024-10-24 17:23:40|18917.8|18905.8|18917.8|18905.8|18917.8|18905.8|18917.8|18905.8|3
1729790630000|2024-10-24 17:23:50|18916.1|18904.1|18915.3|18903.3|18916.1|18904.1|18915.3|18903.3|19
1729790640000|2024-10-24 17:24:00|18916.1|18904.1|18916.6|18904.6|18916.6|18904.6|18915.8|18903.8|1
1729790650000|2024-10-24 17:24:10|18915.8|18903.8|18915.8|18903.8|18915.8|18903.8|18915.8|18903.8|5
1729790660000|2024-10-24 17:24:20|18915.3|18903.3|18915.3|18903.3|18915.3|18903.3|18915.3|18903.3|4
1729790670000|2024-10-24 17:24:30|||||||||2
1729790680000|2024-10-24 17:24:40|18917.1|18905.1|18916.6|18904.6|18917.1|18905.1|18916.6|18904.6|22
1729790690000|2024-10-24 17:24:50|18917.8|18905.8|18916.1|18904.1|18917.8|18905.8|18916.1|18904.1|1
1729790700000|2024-10-24 17:25:00|18915.3|18903.3|18916.8|18904.8|18916.8|18904.8|18915.3|18903.3|2
1729790720000|2024-10-24 17:25:20|18917.8|18905.8|18917.8|18905.8|18917.8|18905.8|18916.6|18904.6|12
1729790730000|2024-10-24 17:25:30|18919.3|18907.3|18920.3|18908.3|18920.3|18908.3|18918.3|18906.3|14
1729790740000|2024-10-24 17:25:40|18922.8|18910.8|18922.8|18910.8|18922.8|18910.8|18922.8|18910.8|7
1729790750000|2024-10-24 17:25:50|||||||||2
1729790760000|2024-10-24 17:26:00|18925.3|18913.3|18934.3|18922.3|18934.3|18922.3|18925.3|18913.3|25
1729790770000|2024-10-24 17:26:10|18935.1|18923.1|18931.8|18919.8|18936.8|18924.8|18931.8|18919.8|109
1729790780000|2024-10-24 17:26:20|||||||||17
1729790810000|2024-10-24 17:26:50|18933.1|18921.1|18932.3|18920.3|18934.3|18922.3|18931.8|18919.8|23
1729790820000|2024-10-24 17:27:00|18927.8|18915.8|18929.8|18917.8|18929.8|18917.8|18927.3|18915.3|50
1729790830000|2024-10-24 17:27:10|18929.3|18917.3|18931.8|18919.8|18932.3|18920.3|18929.3|18917.3|6
1729790840000|2024-10-24 17:27:20|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|6
1729790860000|2024-10-24 17:27:40|||||||||1
1729790870000|2024-10-24 17:27:50|18933.4|18921.4|18935.3|18923.3|18936.8|18924.8|18933.4|18921.4|15
1729790880000|2024-10-24 17:28:00|18934.3|18922.3|18930.1|18918.1|18934.3|18922.3|18930.1|18918.1|21
1729790890000|2024-10-24 17:28:10|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|1
1729790910000|2024-10-24 17:28:30|18931.1|18919.1|18930.6|18918.6|18931.1|18919.1|18930.6|18918.6|6
1729790920000|2024-10-24 17:28:40|18931.8|18919.8|18931.8|18919.8|18931.8|18919.8|18931.8|18919.8|0
1729790950000|2024-10-24 17:29:10|18933.1|18921.1|18934.3|18922.3|18934.3|18922.3|18932.6|18920.6|3
1729790960000|2024-10-24 17:29:20|18933.1|18921.1|18934.3|18922.3|18934.3|18922.3|18931.8|18919.8|8
1729790970000|2024-10-24 17:29:30|18933.9|18921.9|18933.1|18921.1|18933.9|18921.9|18931.8|18919.8|8
1729790980000|2024-10-24 17:29:40|18933.9|18921.9|18934.3|18922.3|18934.3|18922.3|18932.8|18920.8|3
1729790990000|2024-10-24 17:29:50|18933.1|18921.1|18933.1|18921.1|18934.3|18922.3|18933.1|18921.1|7
1729791000000|2024-10-24 17:30:00|18933.6|18921.6|18933.6|18921.6|18933.6|18921.6|18933.1|18921.1|0
1729791010000|2024-10-24 17:30:10|18935.6|18923.6|18934.3|18922.3|18936.1|18924.1|18934.3|18922.3|15
1729791020000|2024-10-24 17:30:20|18935.1|18923.1|18936.1|18924.1|18936.1|18924.1|18935.1|18923.1|1
1729791030000|2024-10-24 17:30:30|18936.8|18924.8|18936.1|18924.1|18936.8|18924.8|18936.1|18924.1|1
1729791040000|2024-10-24 17:30:40|18935.3|18923.3|18936.1|18924.1|18936.1|18924.1|18935.3|18923.3|2
1729791050000|2024-10-24 17:30:50|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|0
1729791060000|2024-10-24 17:31:00|18936.8|18924.8|18936.1|18924.1|18936.8|18924.8|18935.6|18923.6|10
1729791070000|2024-10-24 17:31:10|18935.6|18923.6|18934.3|18922.3|18935.6|18923.6|18934.3|18922.3|2
1729791080000|2024-10-24 17:31:20|||||||||1
1729791090000|2024-10-24 17:31:30|18935.1|18923.1|18934.3|18922.3|18935.1|18923.1|18934.3|18922.3|1
1729791100000|2024-10-24 17:31:40|18934.8|18922.8|18935.6|18923.6|18935.6|18923.6|18934.8|18922.8|17
1729791110000|2024-10-24 17:31:50|18936.8|18924.8|18936.8|18924.8|18936.8|18924.8|18936.8|18924.8|2
1729791120000|2024-10-24 17:32:00|18937.3|18925.3|18937.8|18925.8|18937.8|18925.8|18937.3|18925.3|4
1729791130000|2024-10-24 17:32:10|18937.3|18925.3|18937.8|18925.8|18937.8|18925.8|18937.3|18925.3|6
1729791140000|2024-10-24 17:32:20|18937.3|18925.3|18938.3|18926.3|18938.3|18926.3|18937.3|18925.3|27
1729791150000|2024-10-24 17:32:30|18938.8|18926.8|18938.3|18926.3|18938.8|18926.8|18937.8|18925.8|11
1729791160000|2024-10-24 17:32:40|18937.8|18925.8|18935.3|18923.3|18937.8|18925.8|18935.3|18923.3|2
1729791170000|2024-10-24 17:32:50|18941.9|18929.9|18943.6|18931.6|18944.4|18932.4|18941.9|18929.9|27
1729791180000|2024-10-24 17:33:00|18944.4|18932.4|18944.9|18932.9|18945.4|18933.4|18943.1|18931.1|220
1729791190000|2024-10-24 17:33:10|18946.4|18934.4|18948.9|18936.9|18948.9|18936.9|18946.4|18934.4|30
1729791200000|2024-10-24 17:33:20|18948.2|18936.2|18944.9|18932.9|18948.2|18936.2|18944.9|18932.9|42
1729791210000|2024-10-24 17:33:30|18945.7|18933.7|18944.9|18932.9|18945.7|18933.7|18944.9|18932.9|22
1729791220000|2024-10-24 17:33:40|18944.4|18932.4|18946.9|18934.9|18946.9|18934.9|18944.4|18932.4|2
1729791230000|2024-10-24 17:33:50|18946.4|18934.4|18944.9|18932.9|18946.9|18934.9|18944.9|18932.9|13
1729791240000|2024-10-24 17:34:00|18945.7|18933.7|18944.4|18932.4|18946.4|18934.4|18944.4|18932.4|7
1729791250000|2024-10-24 17:34:10|||||||||4
1729791260000|2024-10-24 17:34:20|||||||||3
1729791280000|2024-10-24 17:34:40|18942.9|18930.9|18943.2|18931.2|18943.7|18931.7|18942.9|18930.9|12
1729791290000|2024-10-24 17:34:50|18942.4|18930.4|18942.4|18930.4|18942.4|18930.4|18942.4|18930.4|1
1729791300000|2024-10-24 17:35:00|18946.9|18934.9|18948.9|18936.9|18948.9|18936.9|18946.9|18934.9|51
1729791310000|2024-10-24 17:35:10|18951.4|18939.4|18951.4|18939.4|18951.4|18939.4|18951.4|18939.4|78
1729791320000|2024-10-24 17:35:20|18954.7|18942.7|18948.7|18936.7|18955|18943|18948.4|18936.4|71
1729791330000|2024-10-24 17:35:30|18949.4|18937.4|18949.4|18937.4|18949.4|18937.4|18949.4|18937.4|0
1729791340000|2024-10-24 17:35:40|18948.9|18936.9|18948.7|18936.7|18948.9|18936.9|18948.2|18936.2|41
1729791350000|2024-10-24 17:35:50|18947.4|18935.4|18945.4|18933.4|18948.7|18936.7|18945.4|18933.4|9
1729791360000|2024-10-24 17:36:00|18946.6|18934.6|18945.4|18933.4|18946.6|18934.6|18945.4|18933.4|6
1729791370000|2024-10-24 17:36:10|18946.6|18934.6|18947.9|18935.9|18947.9|18935.9|18946.6|18934.6|8
1729791380000|2024-10-24 17:36:20|18948.7|18936.7|18947.9|18935.9|18948.7|18936.7|18947.9|18935.9|14
1729791390000|2024-10-24 17:36:30|18949.9|18937.9|18949.9|18937.9|18949.9|18937.9|18948.4|18936.4|14
1729791400000|2024-10-24 17:36:40|||||||||4
1729791420000|2024-10-24 17:37:00|18949.1|18937.1|18950.4|18938.4|18950.4|18938.4|18949.1|18937.1|9
1729791430000|2024-10-24 17:37:10|18949.1|18937.1|18949.1|18937.1|18949.1|18937.1|18949.1|18937.1|9
1729791440000|2024-10-24 17:37:20|18949.9|18937.9|18951.2|18939.2|18951.2|18939.2|18949.9|18937.9|6
1729791450000|2024-10-24 17:37:30|18950.4|18938.4|18949.9|18937.9|18950.4|18938.4|18949.9|18937.9|10
1729791460000|2024-10-24 17:37:40|18950.4|18938.4|18950.4|18938.4|18951.2|18939.2|18950.4|18938.4|2
1729791470000|2024-10-24 17:37:50|18949.9|18937.9|18950.4|18938.4|18950.4|18938.4|18949.9|18937.9|6
1729791480000|2024-10-24 17:38:00|||||||||4
1729791490000|2024-10-24 17:38:10|18949.9|18937.9|18951.6|18939.6|18952.9|18940.9|18949.9|18937.9|48
1729791500000|2024-10-24 17:38:20|18952.4|18940.4|18949.9|18937.9|18952.4|18940.4|18948.7|18936.7|4
1729791510000|2024-10-24 17:38:30|18948.7|18936.7|18949.9|18937.9|18949.9|18937.9|18948.7|18936.7|3
1729791520000|2024-10-24 17:38:40|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|21
1729791530000|2024-10-24 17:38:50|18950.2|18938.2|18950.2|18938.2|18950.7|18938.7|18950.2|18938.2|15
1729791540000|2024-10-24 17:39:00|18949.4|18937.4|18949.7|18937.7|18950.2|18938.2|18949.4|18937.4|2
1729791550000|2024-10-24 17:39:10|18950.2|18938.2|18950.2|18938.2|18950.2|18938.2|18950.2|18938.2|0
1729791560000|2024-10-24 17:39:20|18949.7|18937.7|18950.2|18938.2|18951|18939|18949.7|18937.7|1
1729791600000|2024-10-24 17:40:00|18949.4|18937.4|18948.9|18936.9|18949.4|18937.4|18948.9|18936.9|4
1729791610000|2024-10-24 17:40:10|18948.2|18936.2|18950.2|18938.2|18950.2|18938.2|18947.4|18935.4|18
1729791620000|2024-10-24 17:40:20|18949.4|18937.4|18950.7|18938.7|18950.7|18938.7|18948.9|18936.9|1
1729791630000|2024-10-24 17:40:30|18951.4|18939.4|18951.4|18939.4|18951.4|18939.4|18950.7|18938.7|22
1729791640000|2024-10-24 17:40:40|18951|18939|18951.4|18939.4|18951.4|18939.4|18950.2|18938.2|1
1729791670000|2024-10-24 17:41:10|18950.7|18938.7|18951.4|18939.4|18951.4|18939.4|18949.9|18937.9|5
1729791680000|2024-10-24 17:41:20|18950.7|18938.7|18951.4|18939.4|18951.4|18939.4|18950.7|18938.7|19
1729791690000|2024-10-24 17:41:30|||||||||2
1729791700000|2024-10-24 17:41:40|18950.7|18938.7|18951.4|18939.4|18951.4|18939.4|18950.7|18938.7|6
1729791710000|2024-10-24 17:41:50|18950.7|18938.7|18950.2|18938.2|18950.7|18938.7|18950.2|18938.2|2
1729791720000|2024-10-24 17:42:00|18949.4|18937.4|18950.7|18938.7|18950.7|18938.7|18949.4|18937.4|1
1729791730000|2024-10-24 17:42:10|18950.2|18938.2|18950.2|18938.2|18950.2|18938.2|18949.4|18937.4|2
1729791740000|2024-10-24 17:42:20|18949.4|18937.4|18950.2|18938.2|18950.2|18938.2|18948.9|18936.9|12
1729791750000|2024-10-24 17:42:30|18951|18939|18951.4|18939.4|18951.4|18939.4|18951|18939|2
1729791760000|2024-10-24 17:42:40|18951|18939|18951.7|18939.7|18953|18941|18951|18939|17
1729791770000|2024-10-24 17:42:50|18951|18939|18949.5|18937.5|18951|18939|18948.5|18936.5|18
1729791780000|2024-10-24 17:43:00|18951|18939|18949.5|18937.5|18951|18939|18949.5|18937.5|6
1729791790000|2024-10-24 17:43:10|18950.3|18938.3|18950.3|18938.3|18951|18939|18949.5|18937.5|9
1729791800000|2024-10-24 17:43:20|18951|18939|18950.3|18938.3|18951|18939|18950.3|18938.3|1
1729791810000|2024-10-24 17:43:30|18951|18939|18949.6|18937.6|18951|18939|18948.8|18936.8|27
1729791820000|2024-10-24 17:43:40|18950.1|18938.1|18948.8|18936.8|18950.1|18938.1|18948|18936|18
1729791830000|2024-10-24 17:43:50|18950.1|18938.1|18948.8|18936.8|18950.1|18938.1|18948.8|18936.8|7
1729791850000|2024-10-24 17:44:10|18948|18936|18947.6|18935.6|18948|18936|18947.1|18935.1|1
1729791860000|2024-10-24 17:44:20|18949.3|18937.3|18949.3|18937.3|18949.3|18937.3|18948.8|18936.8|34
1729791870000|2024-10-24 17:44:30|18950.1|18938.1|18948.8|18936.8|18950.1|18938.1|18948.8|18936.8|3
1729791880000|2024-10-24 17:44:40|18948|18936|18948|18936|18948|18936|18948|18936|1
1729791890000|2024-10-24 17:44:50|18948.8|18936.8|18948|18936|18948.8|18936.8|18948|18936|7
1729791900000|2024-10-24 17:45:00|18953|18941|18953|18941|18953|18941|18953|18941|6
1729791910000|2024-10-24 17:45:10|18953.5|18941.5|18953|18941|18953.5|18941.5|18953|18941|2
1729791960000|2024-10-24 17:46:00|18952.3|18940.3|18952.3|18940.3|18952.3|18940.3|18951.5|18939.5|22
1729791970000|2024-10-24 17:46:10|18951.5|18939.5|18949|18937|18952.3|18940.3|18946.5|18934.5|57
1729791980000|2024-10-24 17:46:20|||||||||1
1729791990000|2024-10-24 17:46:30|||||||||1
1729792000000|2024-10-24 17:46:40|||||||||5
1729792010000|2024-10-24 17:46:50|||||||||1
1729792020000|2024-10-24 17:47:00|18948.5|18936.5|18948.5|18936.5|18948.5|18936.5|18948.5|18936.5|10
1729792030000|2024-10-24 17:47:10|18946|18934|18946|18934|18947.3|18935.3|18946|18934|15
1729792050000|2024-10-24 17:47:30|18948.5|18936.5|18950.5|18938.5|18950.5|18938.5|18948.5|18936.5|20
1729792060000|2024-10-24 17:47:40|||||||||1
1729792070000|2024-10-24 17:47:50|18950.1|18938.1|18950.5|18938.5|18950.5|18938.5|18950.1|18938.1|2
1729792080000|2024-10-24 17:48:00|18951|18939|18951|18939|18951|18939|18951|18939|2
1729792090000|2024-10-24 17:48:10|18951.8|18939.8|18951.8|18939.8|18952.6|18940.6|18951|18939|9
1729792100000|2024-10-24 17:48:20|18951|18939|18951.8|18939.8|18951.8|18939.8|18951|18939|4
1729792110000|2024-10-24 17:48:30|18952.6|18940.6|18951|18939|18952.6|18940.6|18951|18939|3
1729792120000|2024-10-24 17:48:40|18951.8|18939.8|18951.8|18939.8|18951.8|18939.8|18951.8|18939.8|4
1729792130000|2024-10-24 17:48:50|18951|18939|18951|18939|18951.8|18939.8|18950.1|18938.1|20
1729792140000|2024-10-24 17:49:00|||||||||3
1729792170000|2024-10-24 17:49:30|||||||||1
1729792180000|2024-10-24 17:49:40|18952.8|18940.8|18951.5|18939.5|18952.8|18940.8|18951.5|18939.5|16
1729792190000|2024-10-24 17:49:50|18952|18940|18953.3|18941.3|18954.5|18942.5|18952|18940|237
1729792200000|2024-10-24 17:50:00|18952.8|18940.8|18953.3|18941.3|18953.3|18941.3|18952|18940|2
1729792210000|2024-10-24 17:50:10|18952.5|18940.5|18953.7|18941.7|18954.5|18942.5|18952|18940|16
1729792220000|2024-10-24 17:50:20|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|18953.3|18941.3|5
1729792230000|2024-10-24 17:50:30|18953.7|18941.7|18955.8|18943.8|18957.5|18945.5|18953|18941|74
1729792240000|2024-10-24 17:50:40|18955|18943|18955.8|18943.8|18955.8|18943.8|18955|18943|6
1729792250000|2024-10-24 17:50:50|18955|18943|18955|18943|18955|18943|18955|18943|11
1729792260000|2024-10-24 17:51:00|18955.8|18943.8|18957.5|18945.5|18957.5|18945.5|18955.8|18943.8|7
1729792270000|2024-10-24 17:51:10|18955.5|18943.5|18955|18943|18955.5|18943.5|18955|18943|69
1729792290000|2024-10-24 17:51:30|18954.5|18942.5|18954.5|18942.5|18955|18943|18954.5|18942.5|4
1729792300000|2024-10-24 17:51:40|||||||||3
1729792310000|2024-10-24 17:51:50|18954|18942|18956.5|18944.5|18956.5|18944.5|18954|18942|41
1729792320000|2024-10-24 17:52:00|18957|18945|18956.5|18944.5|18957|18945|18956.5|18944.5|15
1729792330000|2024-10-24 17:52:10|18956|18944|18954|18942|18956.5|18944.5|18954|18942|4
1729792340000|2024-10-24 17:52:20|18954.5|18942.5|18954|18942|18955.3|18943.3|18954|18942|1
1729792350000|2024-10-24 17:52:30|||||||||1
1729792360000|2024-10-24 17:52:40|18954.5|18942.5|18956.5|18944.5|18956.5|18944.5|18954|18942|10
1729792370000|2024-10-24 17:52:50|18955.8|18943.8|18956.5|18944.5|18956.5|18944.5|18955.8|18943.8|25
1729792380000|2024-10-24 17:53:00|18955.8|18943.8|18955|18943|18955.8|18943.8|18955|18943|40
1729792390000|2024-10-24 17:53:10|18954.5|18942.5|18955|18943|18955.8|18943.8|18954.5|18942.5|30
1729792400000|2024-10-24 17:53:20|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|0
1729792410000|2024-10-24 17:53:30|18955.8|18943.8|18957|18945|18957|18945|18955.8|18943.8|14
1729792420000|2024-10-24 17:53:40|18955|18943|18955|18943|18955|18943|18955|18943|15
1729792430000|2024-10-24 17:53:50|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|7
1729792440000|2024-10-24 17:54:00|18955|18943|18957|18945|18957|18945|18955|18943|18
1729792450000|2024-10-24 17:54:10|||||||||3
1729792460000|2024-10-24 17:54:20|18956.5|18944.5|18957|18945|18958.5|18946.5|18956.5|18944.5|79
1729792470000|2024-10-24 17:54:30|||||||||7
1729792480000|2024-10-24 17:54:40|18957.5|18945.5|18959.5|18947.5|18959.5|18947.5|18957.5|18945.5|8
1729792490000|2024-10-24 17:54:50|18958.3|18946.3|18957.5|18945.5|18958.3|18946.3|18957.5|18945.5|10
1729792500000|2024-10-24 17:55:00|18958|18946|18958|18946|18959.5|18947.5|18958|18946|20
1729792510000|2024-10-24 17:55:10|18957.5|18945.5|18958|18946|18958|18946|18957.5|18945.5|40
1729792520000|2024-10-24 17:55:20|18957.5|18945.5|18959|18947|18959|18947|18957.5|18945.5|23
1729792530000|2024-10-24 17:55:30|18959.5|18947.5|18959.5|18947.5|18959.5|18947.5|18959.5|18947.5|6
1729792540000|2024-10-24 17:55:40|18959|18947|18957|18945|18959|18947|18957|18945|13
1729792550000|2024-10-24 17:55:50|18957.5|18945.5|18957|18945|18957.5|18945.5|18957|18945|4
1729792560000|2024-10-24 17:56:00|18957.8|18945.8|18956.5|18944.5|18959|18947|18956.5|18944.5|39
1729792570000|2024-10-24 17:56:10|||||||||5
1729792580000|2024-10-24 17:56:20|18955|18943|18954.5|18942.5|18955|18943|18954.5|18942.5|33
1729792590000|2024-10-24 17:56:30|18953|18941|18953|18941|18953|18941|18953|18941|9
1729792600000|2024-10-24 17:56:40|18954.5|18942.5|18955.3|18943.3|18955.3|18943.3|18954.5|18942.5|49
1729792610000|2024-10-24 17:56:50|18954.5|18942.5|18954|18942|18955.3|18943.3|18954|18942|1
1729792620000|2024-10-24 17:57:00|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|14
1729792630000|2024-10-24 17:57:10|18954.8|18942.8|18956.5|18944.5|18957|18945|18954|18942|15
1729792640000|2024-10-24 17:57:20|18955|18943|18954.5|18942.5|18955.3|18943.3|18954.5|18942.5|13
1729792650000|2024-10-24 17:57:30|18955.3|18943.3|18955.3|18943.3|18955.3|18943.3|18954|18942|16
1729792660000|2024-10-24 17:57:40|18954.5|18942.5|18956.5|18944.5|18956.5|18944.5|18954|18942|8
1729792670000|2024-10-24 17:57:50|18955|18943|18954|18942|18955|18943|18954|18942|40
1729792680000|2024-10-24 17:58:00|18952|18940|18952.5|18940.5|18952.5|18940.5|18952|18940|29
1729792690000|2024-10-24 17:58:10|18954|18942|18955|18943|18955|18943|18954|18942|19
1729792700000|2024-10-24 17:58:20|||||||||9
1729792710000|2024-10-24 17:58:30|18957|18945|18957|18945|18957|18945|18957|18945|20
1729792720000|2024-10-24 17:58:40|||||||||3
1729792730000|2024-10-24 17:58:50|18956.5|18944.5|18958.5|18946.5|18958.5|18946.5|18956.5|18944.5|45
1729792740000|2024-10-24 17:59:00|||||||||25
1729792750000|2024-10-24 17:59:10|18959|18947|18959|18947|18959|18947|18959|18947|3
1729792760000|2024-10-24 17:59:20|18958.5|18946.5|18959|18947|18959|18947|18958.5|18946.5|5
1729792770000|2024-10-24 17:59:30|18959.5|18947.5|18957|18945|18959.5|18947.5|18957|18945|83
1729792780000|2024-10-24 17:59:40|18957.5|18945.5|18957|18945|18961|18949|18957|18945|182
1729792790000|2024-10-24 17:59:50|18954.5|18942.5|18956.6|18944.6|18957.1|18945.1|18954.5|18942.5|297
1729792800000|2024-10-24 18:00:00|18955.1|18943.1|18956.6|18944.6|18956.6|18944.6|18953.6|18941.6|141
1729792810000|2024-10-24 18:00:10|18954.1|18942.1|18954.1|18942.1|18954.1|18942.1|18954.1|18942.1|80
1729792820000|2024-10-24 18:00:20|18955.6|18943.6|18956.6|18944.6|18956.6|18944.6|18955.6|18943.6|28
1729792840000|2024-10-24 18:00:40|18957.1|18945.1|18957.1|18945.1|18957.1|18945.1|18957.1|18945.1|16
1729792850000|2024-10-24 18:00:50|||||||||53
1729792860000|2024-10-24 18:01:00|18956.6|18944.6|18954.6|18942.6|18956.6|18944.6|18954.6|18942.6|41
1729792870000|2024-10-24 18:01:10|18956.6|18944.6|18956.1|18944.1|18956.6|18944.6|18956.1|18944.1|24
1729792880000|2024-10-24 18:01:20|18956.6|18944.6|18956.6|18944.6|18956.6|18944.6|18956.6|18944.6|2
1729792890000|2024-10-24 18:01:30|18954.6|18942.6|18952.1|18940.1|18954.6|18942.6|18951.6|18939.6|59
1729792900000|2024-10-24 18:01:40|||||||||10
1729792910000|2024-10-24 18:01:50|18951.6|18939.6|18951.6|18939.6|18951.6|18939.6|18951.6|18939.6|2
1729792920000|2024-10-24 18:02:00|18952.1|18940.1|18954.1|18942.1|18954.1|18942.1|18952.1|18940.1|11
1729792930000|2024-10-24 18:02:10|18956.1|18944.1|18956.6|18944.6|18956.6|18944.6|18956.1|18944.1|3
1729792940000|2024-10-24 18:02:20|18955.8|18943.8|18955.1|18943.1|18956.6|18944.6|18955.1|18943.1|14
1729792950000|2024-10-24 18:02:30|18954.6|18942.6|18954.6|18942.6|18954.6|18942.6|18954.6|18942.6|0
1729792960000|2024-10-24 18:02:40|18954.1|18942.1|18954.1|18942.1|18954.6|18942.6|18954.1|18942.1|16
1729792970000|2024-10-24 18:02:50|18955.6|18943.6|18956.1|18944.1|18956.9|18944.9|18955.6|18943.6|70
1729792980000|2024-10-24 18:03:00|18958.1|18946.1|18958.1|18946.1|18958.1|18946.1|18958.1|18946.1|30
1729792990000|2024-10-24 18:03:10|18956.9|18944.9|18957.6|18945.6|18957.6|18945.6|18956.9|18944.9|55
1729793000000|2024-10-24 18:03:20|18956.1|18944.1|18953.6|18941.6|18956.1|18944.1|18953.6|18941.6|7
1729793010000|2024-10-24 18:03:30|18954.4|18942.4|18954.6|18942.6|18954.6|18942.6|18952.6|18940.6|39
1729793020000|2024-10-24 18:03:40|18955.1|18943.1|18955.1|18943.1|18955.1|18943.1|18954.6|18942.6|4
1729793030000|2024-10-24 18:03:50|18954.6|18942.6|18952.6|18940.6|18955.1|18943.1|18948.1|18936.1|52
1729793040000|2024-10-24 18:04:00|18954.6|18942.6|18952.6|18940.6|18955.1|18943.1|18950.9|18938.9|38
1729793050000|2024-10-24 18:04:10|18952.1|18940.1|18954.6|18942.6|18954.6|18942.6|18951.7|18939.7|24
1729793060000|2024-10-24 18:04:20|18955.4|18943.4|18956.7|18944.7|18957.1|18945.1|18955.1|18943.1|33
1729793070000|2024-10-24 18:04:30|18957.9|18945.9|18957.4|18945.4|18957.9|18945.9|18956.9|18944.9|22
1729793080000|2024-10-24 18:04:40|18955.1|18943.1|18957.1|18945.1|18957.1|18945.1|18955.1|18943.1|19
1729793090000|2024-10-24 18:04:50|18956.4|18944.4|18956.7|18944.7|18956.7|18944.7|18955.4|18943.4|13
1729863000000|2024-10-25 13:30:00|18949.1|18937.1|18947.7|18935.7|18955.2|18943.2|18946.9|18934.9|231
1729863010000|2024-10-25 13:30:10|18946.9|18934.9|18953.9|18941.9|18953.9|18941.9|18946.9|18934.9|56
1729863020000|2024-10-25 13:30:20|18953.4|18941.4|18958.4|18946.4|18958.4|18946.4|18953.4|18941.4|67
1729863030000|2024-10-25 13:30:30|18958.9|18946.9|18962.9|18950.9|18963.4|18951.4|18958.4|18946.4|52
1729863040000|2024-10-25 13:30:40|18959.4|18947.4|18962.4|18950.4|18962.4|18950.4|18959.4|18947.4|86
1729863050000|2024-10-25 13:30:50|18961.9|18949.9|18962.4|18950.4|18964.4|18952.4|18961.9|18949.9|56
1729863060000|2024-10-25 13:31:00|18966.4|18954.4|18961.9|18949.9|18966.4|18954.4|18960.7|18948.7|111
1729863070000|2024-10-25 13:31:10|18963.4|18951.4|18961.9|18949.9|18963.4|18951.4|18961.9|18949.9|22
1729863080000|2024-10-25 13:31:20|18962.7|18950.7|18961.9|18949.9|18962.7|18950.7|18960.4|18948.4|36
1729863090000|2024-10-25 13:31:30|18961.2|18949.2|18960.4|18948.4|18961.9|18949.9|18960.4|18948.4|31
1729863100000|2024-10-25 13:31:40|18959.7|18947.7|18960.4|18948.4|18960.4|18948.4|18959.7|18947.7|12
1729863110000|2024-10-25 13:31:50|18958.9|18946.9|18960.4|18948.4|18961.9|18949.9|18958.9|18946.9|53
1729863120000|2024-10-25 13:32:00|18956.2|18944.2|18959.9|18947.9|18959.9|18947.9|18956.2|18944.2|65
1729863130000|2024-10-25 13:32:10|18959.2|18947.2|18960.4|18948.4|18960.4|18948.4|18958.4|18946.4|12
1729863140000|2024-10-25 13:32:20|18959|18947|18959.2|18947.2|18959.9|18947.9|18957.9|18945.9|33
1729863150000|2024-10-25 13:32:30|18958.4|18946.4|18960.4|18948.4|18960.4|18948.4|18958.4|18946.4|20
1729863160000|2024-10-25 13:32:40|18960.7|18948.7|18960.7|18948.7|18960.7|18948.7|18960.7|18948.7|25
1729863170000|2024-10-25 13:32:50|18962.9|18950.9|18958.9|18946.9|18962.9|18950.9|18957.7|18945.7|59
1729863180000|2024-10-25 13:33:00|18959.4|18947.4|18959.4|18947.4|18959.4|18947.4|18958.4|18946.4|1
1729863190000|2024-10-25 13:33:10|18958.9|18946.9|18956.9|18944.9|18958.9|18946.9|18955.4|18943.4|48
1729863200000|2024-10-25 13:33:20|18955.4|18943.4|18956.7|18944.7|18956.7|18944.7|18955.4|18943.4|35
1729863210000|2024-10-25 13:33:30|18955.9|18943.9|18955.9|18943.9|18955.9|18943.9|18955.4|18943.4|2
1729863220000|2024-10-25 13:33:40|18957.9|18945.9|18957.9|18945.9|18957.9|18945.9|18957.9|18945.9|16
1729863230000|2024-10-25 13:33:50|18956.5|18944.5|18957.2|18945.2|18957.2|18945.2|18956.5|18944.5|11
1729863240000|2024-10-25 13:34:00|18957.9|18945.9|18956.5|18944.5|18959|18947|18956.5|18944.5|19
1729863250000|2024-10-25 13:34:10|18957.2|18945.2|18957|18945|18959|18947|18956.5|18944.5|18
1729863260000|2024-10-25 13:34:20|18957.7|18945.7|18959|18947|18959|18947|18957|18945|31
1729863270000|2024-10-25 13:34:30|18959.7|18947.7|18959|18947|18959.7|18947.7|18959|18947|20
1729863280000|2024-10-25 13:34:40|18959.7|18947.7|18959.7|18947.7|18960.4|18948.4|18959.7|18947.7|16
1729863290000|2024-10-25 13:34:50|18959|18947|18964.2|18952.2|18964.2|18952.2|18959|18947|19
1729863300000|2024-10-25 13:35:00|18963.4|18951.4|18963.4|18951.4|18963.4|18951.4|18962.7|18950.7|15
1729863310000|2024-10-25 13:35:10|||||||||6
1729863320000|2024-10-25 13:35:20|18962.7|18950.7|18963.4|18951.4|18963.4|18951.4|18962.7|18950.7|22
1729863330000|2024-10-25 13:35:30|18961.9|18949.9|18963.4|18951.4|18963.4|18951.4|18961.9|18949.9|19
1729863340000|2024-10-25 13:35:40|18962.7|18950.7|18963.4|18951.4|18963.4|18951.4|18962.7|18950.7|15
1729863350000|2024-10-25 13:35:50|18964.2|18952.2|18964.2|18952.2|18964.9|18952.9|18963.2|18951.2|14
1729863360000|2024-10-25 13:36:00|18964.9|18952.9|18963.4|18951.4|18964.9|18952.9|18962.7|18950.7|11
1729863370000|2024-10-25 13:36:10|||||||||6
1729863380000|2024-10-25 13:36:20|||||||||4
1729863390000|2024-10-25 13:36:30|||||||||8
1729863400000|2024-10-25 13:36:40|18964.2|18952.2|18973.5|18961.5|18975|18963|18963.4|18951.4|46
1729863410000|2024-10-25 13:36:50|18974.7|18962.7|18974.7|18962.7|18975.2|18963.2|18973.5|18961.5|29
1729863420000|2024-10-25 13:37:00|18974|18962|18974.7|18962.7|18976|18964|18972.7|18960.7|30
1729863430000|2024-10-25 13:37:10|18975.2|18963.2|18976.7|18964.7|18976.7|18964.7|18975.2|18963.2|10
1729863440000|2024-10-25 13:37:20|18977.5|18965.5|18977.2|18965.2|18978.5|18966.5|18976|18964|4
1729863450000|2024-10-25 13:37:30|18976|18964|18972|18960|18976|18964|18971.7|18959.7|54
1729863460000|2024-10-25 13:37:40|18971.5|18959.5|18969|18957|18971.5|18959.5|18969|18957|21
1729863470000|2024-10-25 13:37:50|18969.7|18957.7|18972.7|18960.7|18972.7|18960.7|18969.7|18957.7|6
1729863480000|2024-10-25 13:38:00|18972|18960|18972|18960|18973.5|18961.5|18972|18960|8
1729863490000|2024-10-25 13:38:10|18974.2|18962.2|18975.2|18963.2|18975.2|18963.2|18974|18962|39
1729863500000|2024-10-25 13:38:20|18974.5|18962.5|18976.5|18964.5|18976.5|18964.5|18974.5|18962.5|22
1729863510000|2024-10-25 13:38:30|18979.5|18967.5|18980|18968|18980|18968|18978.7|18966.7|30
1729863520000|2024-10-25 13:38:40|18979.2|18967.2|18978.5|18966.5|18980.5|18968.5|18977.7|18965.7|22
1729863530000|2024-10-25 13:38:50|18976.5|18964.5|18971.2|18959.2|18976.5|18964.5|18971.2|18959.2|71
1729863540000|2024-10-25 13:39:00|18970.5|18958.5|18973.2|18961.2|18974|18962|18969.5|18957.5|61
1729863550000|2024-10-25 13:39:10|18974|18962|18968.7|18956.7|18974|18962|18968.7|18956.7|35
1729863560000|2024-10-25 13:39:20|18967.5|18955.5|18966.2|18954.2|18969.5|18957.5|18966.2|18954.2|17
1729863570000|2024-10-25 13:39:30|18967|18955|18966.2|18954.2|18967|18955|18965|18953|9
1729863580000|2024-10-25 13:39:40|18965|18953|18965|18953|18965|18953|18965|18953|23
1729863590000|2024-10-25 13:39:50|18964.2|18952.2|18959|18947|18964.2|18952.2|18959|18947|31
1729863600000|2024-10-25 13:40:00|18958.2|18946.2|18958.2|18946.2|18958.7|18946.7|18957.5|18945.5|18
1729863610000|2024-10-25 13:40:10|18959|18947|18958.2|18946.2|18959|18947|18957.5|18945.5|26
1729863620000|2024-10-25 13:40:20|18956.5|18944.5|18958.2|18946.2|18958.2|18946.2|18956.5|18944.5|17
1729863630000|2024-10-25 13:40:30|18958.7|18946.7|18957.5|18945.5|18958.7|18946.7|18956|18944|27
1729863640000|2024-10-25 13:40:40|18956.2|18944.2|18957.5|18945.5|18957.5|18945.5|18956.2|18944.2|7
1729863650000|2024-10-25 13:40:50|18956.7|18944.7|18957.5|18945.5|18958|18946|18956.7|18944.7|7
1729863660000|2024-10-25 13:41:00|18958|18946|18958|18946|18958|18946|18958|18946|3
1729863670000|2024-10-25 13:41:10|||||||||3
1729863680000|2024-10-25 13:41:20|18960|18948|18954|18942|18960.5|18948.5|18954|18942|254
1729863690000|2024-10-25 13:41:30|18956|18944|18954|18942|18956|18944|18954|18942|20
1729863700000|2024-10-25 13:41:40|18953|18941|18952.7|18940.7|18953.5|18941.5|18952.7|18940.7|9
1729863710000|2024-10-25 13:41:50|18953.5|18941.5|18951.5|18939.5|18955|18943|18951|18939|13
1729863720000|2024-10-25 13:42:00|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|9
1729863730000|2024-10-25 13:42:10|18951.5|18939.5|18953.5|18941.5|18953.5|18941.5|18950|18938|41
1729863740000|2024-10-25 13:42:20|18952.7|18940.7|18953.5|18941.5|18953.5|18941.5|18952.7|18940.7|0
1729863750000|2024-10-25 13:42:30|||||||||1
1729863760000|2024-10-25 13:42:40|18954|18942|18956|18944|18956|18944|18954|18942|7
1729863770000|2024-10-25 13:42:50|18956.2|18944.2|18956.2|18944.2|18957|18945|18955.5|18943.5|5
1729863780000|2024-10-25 13:43:00|18955.5|18943.5|18953.7|18941.7|18956.2|18944.2|18953.7|18941.7|14
1729863790000|2024-10-25 13:43:10|18953|18941|18952.2|18940.2|18953|18941|18952.2|18940.2|6
1729863800000|2024-10-25 13:43:20|18953.5|18941.5|18953.5|18941.5|18954.2|18942.2|18953.5|18941.5|12
1729863810000|2024-10-25 13:43:30|18954.2|18942.2|18952.2|18940.2|18954.7|18942.7|18952.2|18940.2|15
1729863820000|2024-10-25 13:43:40|18953|18941|18952.2|18940.2|18953|18941|18951.7|18939.7|1
1729863830000|2024-10-25 13:43:50|18951.5|18939.5|18951.5|18939.5|18951.5|18939.5|18951|18939|7
1729863840000|2024-10-25 13:44:00|18949.5|18937.5|18950|18938|18950|18938|18949|18937|11
1729863850000|2024-10-25 13:44:10|18949.3|18937.3|18951.8|18939.8|18952.5|18940.5|18948.2|18936.2|33
1729863860000|2024-10-25 13:44:20|18950.5|18938.5|18949.3|18937.3|18950.5|18938.5|18947.5|18935.5|15
1729863870000|2024-10-25 13:44:30|18949.8|18937.8|18950.5|18938.5|18950.5|18938.5|18949|18937|26
1729863880000|2024-10-25 13:44:40|18952|18940|18952.5|18940.5|18952.5|18940.5|18952|18940|4
1729863890000|2024-10-25 13:44:50|18951.8|18939.8|18950|18938|18951.8|18939.8|18950|18938|15
1729863900000|2024-10-25 13:45:00|18950.5|18938.5|18950.7|18938.7|18950.7|18938.7|18949.3|18937.3|25
1729863910000|2024-10-25 13:45:10|18951.5|18939.5|18953.2|18941.2|18955.2|18943.2|18951.5|18939.5|11
1729863920000|2024-10-25 13:45:20|18954.5|18942.5|18956|18944|18956|18944|18953.2|18941.2|46
1729863930000|2024-10-25 13:45:30|18956.5|18944.5|18956|18944|18956.5|18944.5|18956|18944|5
1729863940000|2024-10-25 13:45:40|18957.5|18945.5|18954.7|18942.7|18958.5|18946.5|18954.7|18942.7|26
1729863950000|2024-10-25 13:45:50|18954|18942|18953.5|18941.5|18954.7|18942.7|18953.5|18941.5|7
1729863960000|2024-10-25 13:46:00|18954|18942|18953.5|18941.5|18954|18942|18952.7|18940.7|10
1729863970000|2024-10-25 13:46:10|18952.7|18940.7|18951.5|18939.5|18952.7|18940.7|18951.5|18939.5|7
1729863980000|2024-10-25 13:46:20|||||||||2
1729863990000|2024-10-25 13:46:30|18950.8|18938.8|18953|18941|18953|18941|18950.8|18938.8|23
1729864000000|2024-10-25 13:46:40|18953.5|18941.5|18953|18941|18953.5|18941.5|18953|18941|3
1729864010000|2024-10-25 13:46:50|18952.2|18940.2|18956.2|18944.2|18956.7|18944.7|18951.5|18939.5|28
1729864020000|2024-10-25 13:47:00|18955.5|18943.5|18954.5|18942.5|18955.5|18943.5|18953.7|18941.7|13
1729864030000|2024-10-25 13:47:10|18955|18943|18956.2|18944.2|18956.2|18944.2|18955|18943|4
1729864040000|2024-10-25 13:47:20|18957|18945|18961.7|18949.7|18961.7|18949.7|18957|18945|27
1729864050000|2024-10-25 13:47:30|18962.5|18950.5|18961.2|18949.2|18962.5|18950.5|18960.5|18948.5|6
1729864060000|2024-10-25 13:47:40|18959.5|18947.5|18960|18948|18960|18948|18957.5|18945.5|20
1729864070000|2024-10-25 13:47:50|18959.5|18947.5|18960|18948|18960|18948|18959.5|18947.5|4
1729864080000|2024-10-25 13:48:00|||||||||5
1729864090000|2024-10-25 13:48:10|18960.7|18948.7|18962|18950|18962.5|18950.5|18959|18947|31
1729864100000|2024-10-25 13:48:20|18961.2|18949.2|18955.7|18943.7|18961.2|18949.2|18954.5|18942.5|52
1729864110000|2024-10-25 13:48:30|18955.2|18943.2|18957.2|18945.2|18957.2|18945.2|18955.2|18943.2|9
1729864120000|2024-10-25 13:48:40|18957.7|18945.7|18956.5|18944.5|18957.7|18945.7|18956.5|18944.5|15
1729864130000|2024-10-25 13:48:50|18956|18944|18954.5|18942.5|18956|18944|18953.5|18941.5|7
1729864140000|2024-10-25 13:49:00|18955.2|18943.2|18955|18943|18955.7|18943.7|18953.7|18941.7|33
1729864150000|2024-10-25 13:49:10|18954.5|18942.5|18957|18945|18957|18945|18954.5|18942.5|7
1729864160000|2024-10-25 13:49:20|18956.5|18944.5|18956.5|18944.5|18957|18945|18956.5|18944.5|32
1729864170000|2024-10-25 13:49:30|||||||||2
1729864180000|2024-10-25 13:49:40|18956|18944|18956|18944|18956|18944|18956|18944|13
1729864190000|2024-10-25 13:49:50|||||||||11
1729864200000|2024-10-25 13:50:00|18954|18942|18956|18944|18956|18944|18954|18942|15
1729864210000|2024-10-25 13:50:10|||||||||10
1729864220000|2024-10-25 13:50:20|||||||||5
1729864230000|2024-10-25 13:50:30|||||||||8
1729864240000|2024-10-25 13:50:40|18957|18945|18956.5|18944.5|18957|18945|18956.5|18944.5|3
1729864250000|2024-10-25 13:50:50|18957|18945|18957|18945|18957|18945|18956|18944|4
1729864260000|2024-10-25 13:51:00|18956.5|18944.5|18953.7|18941.7|18956.5|18944.5|18953.7|18941.7|5
1729864270000|2024-10-25 13:51:10|18952|18940|18949|18937|18952|18940|18948.5|18936.5|14
1729864280000|2024-10-25 13:51:20|18948.2|18936.2|18946|18934|18948.2|18936.2|18946|18934|9
1729864290000|2024-10-25 13:51:30|18946.5|18934.5|18946|18934|18946.5|18934.5|18946|18934|0
1729864300000|2024-10-25 13:51:40|18947|18935|18950.2|18938.2|18950.2|18938.2|18947|18935|36
1729864310000|2024-10-25 13:51:50|18951|18939|18950|18938|18951|18939|18948.2|18936.2|22
1729864320000|2024-10-25 13:52:00|18948.7|18936.7|18946.7|18934.7|18948.7|18936.7|18945.5|18933.5|30
1729864330000|2024-10-25 13:52:10|18947.5|18935.5|18947.5|18935.5|18947.5|18935.5|18947.5|18935.5|1
1729864340000|2024-10-25 13:52:20|18946.2|18934.2|18945.5|18933.5|18946.2|18934.2|18945.5|18933.5|5
1729864350000|2024-10-25 13:52:30|18947.5|18935.5|18947|18935|18950|18938|18947|18935|32
1729864360000|2024-10-25 13:52:40|||||||||3
1729864380000|2024-10-25 13:53:00|18945|18933|18939|18927|18945.7|18933.7|18939|18927|32
1729864390000|2024-10-25 13:53:10|||||||||1
1729864400000|2024-10-25 13:53:20|18938.5|18926.5|18937.7|18925.7|18939|18927|18937.7|18925.7|12
1729864410000|2024-10-25 13:53:30|18937|18925|18939.5|18927.5|18939.5|18927.5|18937|18925|1
1729864420000|2024-10-25 13:53:40|18938.7|18926.7|18936.5|18924.5|18939.5|18927.5|18935.5|18923.5|18
1729864430000|2024-10-25 13:53:50|18936|18924|18938.5|18926.5|18938.5|18926.5|18936|18924|38
1729864440000|2024-10-25 13:54:00|18937.7|18925.7|18936.5|18924.5|18938.5|18926.5|18936|18924|16
1729864450000|2024-10-25 13:54:10|18937.2|18925.2|18935.5|18923.5|18937.2|18925.2|18935.5|18923.5|18
1729864460000|2024-10-25 13:54:20|18936.7|18924.7|18939.5|18927.5|18939.5|18927.5|18936.7|18924.7|13
1729864470000|2024-10-25 13:54:30|18939.7|18927.7|18939|18927|18939.7|18927.7|18938.5|18926.5|10
1729864480000|2024-10-25 13:54:40|18937.7|18925.7|18937.7|18925.7|18937.7|18925.7|18937.7|18925.7|13
1729864490000|2024-10-25 13:54:50|18938.5|18926.5|18937.7|18925.7|18938.5|18926.5|18937|18925|2
1729864500000|2024-10-25 13:55:00|18937|18925|18936.7|18924.7|18941.5|18929.5|18936.7|18924.7|35
1729864510000|2024-10-25 13:55:10|18938|18926|18935|18923|18938|18926|18935|18923|14
1729864530000|2024-10-25 13:55:30|18936|18924|18936|18924|18936|18924|18935|18923|59
1729864540000|2024-10-25 13:55:40|18935|18923|18935|18923|18935.5|18923.5|18935|18923|5
1729864550000|2024-10-25 13:55:50|18935.5|18923.5|18935|18923|18935.5|18923.5|18935|18923|17
1729864560000|2024-10-25 13:56:00|18935.5|18923.5|18931|18919|18935.5|18923.5|18931|18919|13
1729864570000|2024-10-25 13:56:10|18928.5|18916.5|18928|18916|18928.5|18916.5|18927.2|18915.2|19
1729864580000|2024-10-25 13:56:20|18931.2|18919.2|18930.5|18918.5|18931.2|18919.2|18930.5|18918.5|18
1729864590000|2024-10-25 13:56:30|18932.5|18920.5|18933|18921|18933|18921|18931.7|18919.7|14
1729864600000|2024-10-25 13:56:40|18933.5|18921.5|18934.7|18922.7|18935.5|18923.5|18933|18921|16
1729864610000|2024-10-25 13:56:50|18935.5|18923.5|18936|18924|18936|18924|18934.7|18922.7|5
1729864620000|2024-10-25 13:57:00|18937.7|18925.7|18936.5|18924.5|18937.7|18925.7|18936.5|18924.5|8
1729864630000|2024-10-25 13:57:10|18938|18926|18936.5|18924.5|18938.5|18926.5|18936.5|18924.5|22
1729864640000|2024-10-25 13:57:20|18935.7|18923.7|18935.2|18923.2|18935.7|18923.7|18935.2|18923.2|6
1729864650000|2024-10-25 13:57:30|18935.7|18923.7|18937.2|18925.2|18937.7|18925.7|18935.2|18923.2|5
1729864660000|2024-10-25 13:57:40|18938.2|18926.2|18938.2|18926.2|18938.2|18926.2|18938.2|18926.2|0
1729864670000|2024-10-25 13:57:50|18937.7|18925.7|18939|18927|18939|18927|18937.7|18925.7|4
1729864680000|2024-10-25 13:58:00|18937.7|18925.7|18939.5|18927.5|18941|18929|18937.7|18925.7|27
1729864690000|2024-10-25 13:58:10|||||||||2
1729864700000|2024-10-25 13:58:20|18939|18927|18938.2|18926.2|18939|18927|18938.2|18926.2|9
1729864710000|2024-10-25 13:58:30|18939|18927|18936|18924|18939|18927|18936|18924|3
1729864720000|2024-10-25 13:58:40|18934.7|18922.7|18933.5|18921.5|18934.7|18922.7|18933.5|18921.5|10
1729864730000|2024-10-25 13:58:50|18933|18921|18931|18919|18933|18921|18931|18919|6
1729864740000|2024-10-25 13:59:00|18929.5|18917.5|18928.5|18916.5|18929.5|18917.5|18928.5|18916.5|23
1729864750000|2024-10-25 13:59:10|18927|18915|18926|18914|18927|18915|18925.2|18913.2|21
1729864760000|2024-10-25 13:59:20|18927|18915|18927|18915|18927|18915|18927|18915|9
1729864770000|2024-10-25 13:59:30|18927.5|18915.5|18928|18916|18928|18916|18927.5|18915.5|19
1729864780000|2024-10-25 13:59:40|18928.7|18916.7|18929.5|18917.5|18929.5|18917.5|18928.7|18916.7|4
1729864790000|2024-10-25 13:59:50|18928.7|18916.7|18930|18918|18930|18918|18928|18916|10
1729864800000|2024-10-25 14:00:00|18930.5|18918.5|18932.5|18920.5|18933.7|18921.7|18930|18918|26
1729864810000|2024-10-25 14:00:10|18932|18920|18930.5|18918.5|18932|18920|18930.5|18918.5|7
1729864820000|2024-10-25 14:00:20|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|18928.5|18916.5|10
1729864830000|2024-10-25 14:00:30|18928.7|18916.7|18930|18918|18930|18918|18928.7|18916.7|4
1729864840000|2024-10-25 14:00:40|18930.7|18918.7|18927|18915|18931.2|18919.2|18927|18915|16
1729864850000|2024-10-25 14:00:50|18927.7|18915.7|18926.5|18914.5|18927.7|18915.7|18926.5|18914.5|3
1729864860000|2024-10-25 14:01:00|18924|18912|18923.5|18911.5|18924|18912|18922|18910|25
1729864870000|2024-10-25 14:01:10|||||||||5
1729864880000|2024-10-25 14:01:20|18922.2|18910.2|18923.5|18911.5|18923.5|18911.5|18922.2|18910.2|8
1729864890000|2024-10-25 14:01:30|||||||||2
1729864900000|2024-10-25 14:01:40|||||||||8
1729864910000|2024-10-25 14:01:50|18925|18913|18921.7|18909.7|18925|18913|18921|18909|17
1729864920000|2024-10-25 14:02:00|18921|18909|18921|18909|18921|18909|18921|18909|7
1729864930000|2024-10-25 14:02:10|18920|18908|18920|18908|18920|18908|18920|18908|9
1729864940000|2024-10-25 14:02:20|18919.5|18907.5|18918.7|18906.7|18920|18908|18918.7|18906.7|4
1729864950000|2024-10-25 14:02:30|18919.2|18907.2|18920|18908|18920|18908|18919.2|18907.2|2
1729864960000|2024-10-25 14:02:40|||||||||9
1729864970000|2024-10-25 14:02:50|||||||||14
1729864980000|2024-10-25 14:03:00|18919.5|18907.5|18922.2|18910.2|18923.5|18911.5|18918|18906|13
1729864990000|2024-10-25 14:03:10|18921|18909|18921|18909|18921.7|18909.7|18921|18909|3
1729865000000|2024-10-25 14:03:20|18922.2|18910.2|18922.2|18910.2|18922.2|18910.2|18922.2|18910.2|7
1729865010000|2024-10-25 14:03:30|18921|18909|18921|18909|18921.7|18909.7|18921|18909|1
1729865020000|2024-10-25 14:03:40|18921.5|18909.5|18921.5|18909.5|18921.5|18909.5|18921.5|18909.5|17
1729865030000|2024-10-25 14:03:50|18919.5|18907.5|18919.5|18907.5|18920.2|18908.2|18919.5|18907.5|2
1729865040000|2024-10-25 14:04:00|||||||||6
1729865050000|2024-10-25 14:04:10|18920.2|18908.2|18919.5|18907.5|18920.2|18908.2|18919.5|18907.5|19
1729865060000|2024-10-25 14:04:20|18918.8|18906.8|18918.8|18906.8|18918.8|18906.8|18918|18906|20
1729865070000|2024-10-25 14:04:30|18919.5|18907.5|18916.5|18904.5|18919.5|18907.5|18916.5|18904.5|2
1729865080000|2024-10-25 14:04:40|18917.7|18905.7|18916.5|18904.5|18917.7|18905.7|18916.5|18904.5|8
1729865090000|2024-10-25 14:04:50|18917|18905|18916|18904|18919.5|18907.5|18916|18904|23
1729865100000|2024-10-25 14:05:00|||||||||6
1729865110000|2024-10-25 14:05:10|18913.5|18901.5|18912.2|18900.2|18913.5|18901.5|18911.5|18899.5|17
1729865120000|2024-10-25 14:05:20|18911|18899|18913.5|18901.5|18913.5|18901.5|18911|18899|5
1729865130000|2024-10-25 14:05:30|18914|18902|18914.7|18902.7|18916|18904|18913.5|18901.5|11
1729865140000|2024-10-25 14:05:40|18915.5|18903.5|18913.5|18901.5|18915.5|18903.5|18913|18901|17
1729865150000|2024-10-25 14:05:50|18915|18903|18915.5|18903.5|18917.2|18905.2|18915|18903|11
1729865160000|2024-10-25 14:06:00|18916|18904|18916|18904|18916|18904|18916|18904|2
1729865170000|2024-10-25 14:06:10|18914.7|18902.7|18915|18903|18915|18903|18914.7|18902.7|14
1729865180000|2024-10-25 14:06:20|18915.5|18903.5|18915|18903|18915.5|18903.5|18915|18903|7
1729865190000|2024-10-25 14:06:30|18915.5|18903.5|18915.5|18903.5|18916|18904|18915.5|18903.5|2
1729865200000|2024-10-25 14:06:40|18914.2|18902.2|18913.7|18901.7|18915.5|18903.5|18912.5|18900.5|41
1729865210000|2024-10-25 14:06:50|18915|18903|18914.5|18902.5|18916.2|18904.2|18914.5|18902.5|3
1729865220000|2024-10-25 14:07:00|18914|18902|18913.7|18901.7|18914.5|18902.5|18913.7|18901.7|25
1729865230000|2024-10-25 14:07:10|18914.5|18902.5|18916.2|18904.2|18918.7|18906.7|18914.5|18902.5|31
1729865240000|2024-10-25 14:07:20|18917|18905|18917|18905|18918.2|18906.2|18916.5|18904.5|4
1729865250000|2024-10-25 14:07:30|18917.5|18905.5|18916.5|18904.5|18919.2|18907.2|18916.5|18904.5|16
1729865260000|2024-10-25 14:07:40|18915.2|18903.2|18916.5|18904.5|18916.5|18904.5|18915.2|18903.2|3
1729865270000|2024-10-25 14:07:50|18915|18903|18915|18903|18915|18903|18915|18903|3
1729865280000|2024-10-25 14:08:00|18914.5|18902.5|18914.5|18902.5|18914.5|18902.5|18914.5|18902.5|2
1729865290000|2024-10-25 14:08:10|18915|18903|18914.5|18902.5|18915|18903|18914.5|18902.5|8
1729865300000|2024-10-25 14:08:20|18913|18901|18913|18901|18915|18903|18912.5|18900.5|9
1729865310000|2024-10-25 14:08:30|18914.5|18902.5|18918|18906|18918.5|18906.5|18913.7|18901.7|19
1729865320000|2024-10-25 14:08:40|18918.5|18906.5|18918|18906|18919.2|18907.2|18918|18906|3
1729865330000|2024-10-25 14:08:50|18918.7|18906.7|18920.5|18908.5|18920.5|18908.5|18918.7|18906.7|13
1729865340000|2024-10-25 14:09:00|18918.5|18906.5|18918|18906|18918.5|18906.5|18918|18906|14
1729865350000|2024-10-25 14:09:10|18917.5|18905.5|18917.5|18905.5|18917.5|18905.5|18917.5|18905.5|1
1729865360000|2024-10-25 14:09:20|18916|18904|18916.7|18904.7|18916.7|18904.7|18916|18904|5
1729865370000|2024-10-25 14:09:30|18917.5|18905.5|18918|18906|18918|18906|18917.5|18905.5|0
1729865390000|2024-10-25 14:09:50|18923|18911|18923|18911|18923|18911|18922.2|18910.2|15
1729865400000|2024-10-25 14:10:00|18921.7|18909.7|18925|18913|18925|18913|18921.7|18909.7|6
1729865410000|2024-10-25 14:10:10|18924.2|18912.2|18924.2|18912.2|18925|18913|18924.2|18912.2|6
1729865420000|2024-10-25 14:10:20|18925|18913|18921.7|18909.7|18925|18913|18921|18909|8
1729865430000|2024-10-25 14:10:30|18921|18909|18920.5|18908.5|18921|18909|18920.5|18908.5|0
1729865440000|2024-10-25 14:10:40|18923|18911|18923|18911|18923|18911|18923|18911|5
1729865450000|2024-10-25 14:10:50|||||||||2
1729865460000|2024-10-25 14:11:00|18922.5|18910.5|18923|18911|18923|18911|18922.5|18910.5|9
1729865470000|2024-10-25 14:11:10|||||||||4
1729865490000|2024-10-25 14:11:30|18925|18913|18925.5|18913.5|18928.5|18916.5|18925|18913|20
1729865500000|2024-10-25 14:11:40|18926.2|18914.2|18928|18916|18928|18916|18925.5|18913.5|52
1729865520000|2024-10-25 14:12:00|18930.5|18918.5|18930|18918|18930.5|18918.5|18930|18918|7
1729865530000|2024-10-25 14:12:10|18930.5|18918.5|18931.2|18919.2|18931.7|18919.7|18930|18918|6
1729865540000|2024-10-25 14:12:20|18930.5|18918.5|18932.5|18920.5|18932.5|18920.5|18930|18918|6
1729865550000|2024-10-25 14:12:30|18934.5|18922.5|18935.7|18923.7|18935.7|18923.7|18934.5|18922.5|4
1729865560000|2024-10-25 14:12:40|18936.5|18924.5|18937|18925|18937|18925|18936.5|18924.5|2
1729865570000|2024-10-25 14:12:50|18938.2|18926.2|18937|18925|18938.2|18926.2|18937|18925|8
1729865580000|2024-10-25 14:13:00|18935|18923|18935|18923|18935.7|18923.7|18934.5|18922.5|5
1729865600000|2024-10-25 14:13:20|18933.7|18921.7|18935.5|18923.5|18935.5|18923.5|18933.7|18921.7|20
1729865610000|2024-10-25 14:13:30|||||||||7
1729865620000|2024-10-25 14:13:40|18934.7|18922.7|18934.2|18922.2|18935|18923|18933.5|18921.5|10
1729865630000|2024-10-25 14:13:50|18933.5|18921.5|18933.7|18921.7|18934.2|18922.2|18933.5|18921.5|1
1729865640000|2024-10-25 14:14:00|18934.2|18922.2|18931|18919|18935.5|18923.5|18929.7|18917.7|32
1729865650000|2024-10-25 14:14:10|18930.5|18918.5|18927.2|18915.2|18931|18919|18927.2|18915.2|4
1729865660000|2024-10-25 14:14:20|18928|18916|18928|18916|18928|18916|18927.2|18915.2|8
1729865670000|2024-10-25 14:14:30|18927.2|18915.2|18927.2|18915.2|18928|18916|18927.2|18915.2|4
1729865680000|2024-10-25 14:14:40|18926.7|18914.7|18926|18914|18926.7|18914.7|18926|18914|5
1729865690000|2024-10-25 14:14:50|18925.5|18913.5|18926|18914|18926|18914|18925.5|18913.5|3
1729865700000|2024-10-25 14:15:00|18928|18916|18928|18916|18928|18916|18926|18914|23
1729865710000|2024-10-25 14:15:10|18929|18917|18932.5|18920.5|18932.5|18920.5|18929|18917|5
1729865720000|2024-10-25 14:15:20|18933.2|18921.2|18930|18918|18934|18922|18929.5|18917.5|12
1729865730000|2024-10-25 14:15:30|18930.5|18918.5|18935|18923|18935|18923|18930.5|18918.5|9
1729865740000|2024-10-25 14:15:40|18932.5|18920.5|18933.7|18921.7|18933.7|18921.7|18932.5|18920.5|10
1729865750000|2024-10-25 14:15:50|18933|18921|18933.5|18921.5|18933.5|18921.5|18933|18921|2
1729865760000|2024-10-25 14:16:00|||||||||2
1729865770000|2024-10-25 14:16:10|18934.2|18922.2|18935.5|18923.5|18935.5|18923.5|18933.5|18921.5|6
1729865780000|2024-10-25 14:16:20|18934.2|18922.2|18933|18921|18934.2|18922.2|18933|18921|3
1729865790000|2024-10-25 14:16:30|18933.5|18921.5|18931|18919|18933.5|18921.5|18931|18919|2
1729865800000|2024-10-25 14:16:40|18932.2|18920.2|18933|18921|18933|18921|18932.2|18920.2|4
1729865810000|2024-10-25 14:16:50|||||||||2
1729865820000|2024-10-25 14:17:00|18934.2|18922.2|18934.2|18922.2|18934.2|18922.2|18934.2|18922.2|14
1729865830000|2024-10-25 14:17:10|18933.5|18921.5|18930|18918|18933.7|18921.7|18930|18918|2
1729865840000|2024-10-25 14:17:20|18928.7|18916.7|18927|18915|18928.7|18916.7|18927|18915|18
1729865850000|2024-10-25 14:17:30|18927.7|18915.7|18943.5|18931.5|18943.5|18931.5|18927.7|18915.7|36
1729865860000|2024-10-25 14:17:40|18944.2|18932.2|18945|18933|18945|18933|18944.2|18932.2|14
1729865870000|2024-10-25 14:17:50|18946.2|18934.2|18952.5|18940.5|18952.5|18940.5|18946.2|18934.2|29
1729865880000|2024-10-25 14:18:00|18953|18941|18953.7|18941.7|18953.7|18941.7|18952.5|18940.5|40
1729865890000|2024-10-25 14:18:10|18952.5|18940.5|18955|18943|18955|18943|18952.5|18940.5|22
1729865900000|2024-10-25 14:18:20|18957.5|18945.5|18956.2|18944.2|18957.5|18945.5|18956.2|18944.2|7
1729865910000|2024-10-25 14:18:30|18955.5|18943.5|18955.2|18943.2|18955.5|18943.5|18954.5|18942.5|15
1729865920000|2024-10-25 14:18:40|18955.9|18943.9|18956.4|18944.4|18956.4|18944.4|18955.9|18943.9|0
1729865930000|2024-10-25 14:18:50|18955.2|18943.2|18955|18943|18955.2|18943.2|18954.5|18942.5|16
1729865940000|2024-10-25 14:19:00|18956.4|18944.4|18955.7|18943.7|18956.4|18944.4|18955.7|18943.7|5
1729865950000|2024-10-25 14:19:10|18954.5|18942.5|18955|18943|18955|18943|18954.5|18942.5|1
1729865960000|2024-10-25 14:19:20|||||||||1
1729865980000|2024-10-25 14:19:40|18955.5|18943.5|18955|18943|18956|18944|18955|18943|3
1729865990000|2024-10-25 14:19:50|||||||||20
1729866000000|2024-10-25 14:20:00|18952.5|18940.5|18947.5|18935.5|18953.7|18941.7|18947.5|18935.5|16
1729866010000|2024-10-25 14:20:10|||||||||3
1729866020000|2024-10-25 14:20:20|18945.5|18933.5|18943.7|18931.7|18945.5|18933.5|18943.7|18931.7|6
1729866030000|2024-10-25 14:20:30|18943|18931|18943.7|18931.7|18943.7|18931.7|18943|18931|9
1729866040000|2024-10-25 14:20:40|18943|18931|18942.5|18930.5|18943|18931|18942.5|18930.5|0
1729866060000|2024-10-25 14:21:00|18945.5|18933.5|18945.5|18933.5|18945.5|18933.5|18945.5|18933.5|4
1729866070000|2024-10-25 14:21:10|18946.2|18934.2|18945.5|18933.5|18947|18935|18945.5|18933.5|2
1729866080000|2024-10-25 14:21:20|18946.2|18934.2|18945|18933|18946.7|18934.7|18944.2|18932.2|11
1729866100000|2024-10-25 14:21:40|||||||||1
1729866110000|2024-10-25 14:21:50|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|10
1729866120000|2024-10-25 14:22:00|18946.2|18934.2|18947|18935|18947|18935|18945.7|18933.7|9
1729866130000|2024-10-25 14:22:10|18947.5|18935.5|18949|18937|18949|18937|18947.5|18935.5|4
1729866140000|2024-10-25 14:22:20|18947.5|18935.5|18947.5|18935.5|18947.5|18935.5|18947.5|18935.5|9
1729866150000|2024-10-25 14:22:30|18949|18937|18948|18936|18950|18938|18948|18936|4
1729866160000|2024-10-25 14:22:40|18947.5|18935.5|18942.5|18930.5|18947.5|18935.5|18942.5|18930.5|12
1729866170000|2024-10-25 14:22:50|18941.5|18929.5|18942|18930|18942|18930|18939.5|18927.5|12
1729866180000|2024-10-25 14:23:00|18940.5|18928.5|18940.5|18928.5|18940.5|18928.5|18940.5|18928.5|2
1729866190000|2024-10-25 14:23:10|18939.5|18927.5|18937|18925|18939.5|18927.5|18936.2|18924.2|11
1729866200000|2024-10-25 14:23:20|18935.5|18923.5|18933.7|18921.7|18935.5|18923.5|18933.2|18921.2|16
1729866210000|2024-10-25 14:23:30|18933|18921|18932|18920|18933|18921|18932|18920|2
1729866220000|2024-10-25 14:23:40|18934.5|18922.5|18934.5|18922.5|18935|18923|18934.5|18922.5|6
1729866230000|2024-10-25 14:23:50|18935.5|18923.5|18935.5|18923.5|18938.7|18926.7|18935.5|18923.5|16
1729866240000|2024-10-25 14:24:00|18935|18923|18935|18923|18935|18923|18935|18923|1
1729866250000|2024-10-25 14:24:10|18933|18921|18933|18921|18933|18921|18933|18921|10
1729866260000|2024-10-25 14:24:20|18933.5|18921.5|18931|18919|18933.5|18921.5|18931|18919|6
1729866270000|2024-10-25 14:24:30|18931.5|18919.5|18931|18919|18931.5|18919.5|18931|18919|1
1729866290000|2024-10-25 14:24:50|18929.7|18917.7|18929.7|18917.7|18929.7|18917.7|18929.7|18917.7|5
1729866300000|2024-10-25 14:25:00|18929|18917|18931|18919|18931|18919|18928.5|18916.5|2
1729866320000|2024-10-25 14:25:20|18933|18921|18932.2|18920.2|18933.5|18921.5|18931|18919|8
1729866330000|2024-10-25 14:25:30|18933|18921|18934|18922|18934|18922|18933|18921|0
1729866350000|2024-10-25 14:25:50|18934.7|18922.7|18934.7|18922.7|18934.7|18922.7|18934.7|18922.7|4
1729866360000|2024-10-25 14:26:00|18934|18922|18934.7|18922.7|18934.7|18922.7|18934|18922|1
1729866370000|2024-10-25 14:26:10|18934|18922|18934.7|18922.7|18934.7|18922.7|18934|18922|3
1729866380000|2024-10-25 14:26:20|18935.2|18923.2|18934.7|18922.7|18935.2|18923.2|18934.7|18922.7|0
1729866390000|2024-10-25 14:26:30|18934|18922|18933.5|18921.5|18934.7|18922.7|18933.5|18921.5|5
1729866400000|2024-10-25 14:26:40|||||||||2
1729866410000|2024-10-25 14:26:50|18934.7|18922.7|18935.5|18923.5|18935.5|18923.5|18934.7|18922.7|1
1729866420000|2024-10-25 14:27:00|18933|18921|18933|18921|18933|18921|18933|18921|12
1729866430000|2024-10-25 14:27:10|18933.7|18921.7|18933.7|18921.7|18933.7|18921.7|18933.7|18921.7|2
1729866440000|2024-10-25 14:27:20|18933|18921|18933|18921|18933|18921|18933|18921|0
1729866460000|2024-10-25 14:27:40|18935.5|18923.5|18935.5|18923.5|18935.5|18923.5|18935.5|18923.5|2
1729866470000|2024-10-25 14:27:50|||||||||1
1729866480000|2024-10-25 14:28:00|18931.2|18919.2|18931.2|18919.2|18931.2|18919.2|18931.2|18919.2|10
1729866490000|2024-10-25 14:28:10|18930.5|18918.5|18931.2|18919.2|18931.7|18919.7|18930.5|18918.5|5
1729866500000|2024-10-25 14:28:20|18931.7|18919.7|18931.7|18919.7|18931.7|18919.7|18931.7|18919.7|1
1729866510000|2024-10-25 14:28:30|18931.2|18919.2|18933|18921|18934.2|18922.2|18931.2|18919.2|3
1729866520000|2024-10-25 14:28:40|18933.7|18921.7|18933|18921|18934.2|18922.2|18933|18921|1
1729866530000|2024-10-25 14:28:50|18928.5|18916.5|18927.2|18915.2|18928.5|18916.5|18927.2|18915.2|6
1729866540000|2024-10-25 14:29:00|18928.5|18916.5|18927.5|18915.5|18928.5|18916.5|18926.5|18914.5|28
1729866550000|2024-10-25 14:29:10|18926.7|18914.7|18926|18914|18927.5|18915.5|18926|18914|29
1729866560000|2024-10-25 14:29:20|18926.7|18914.7|18929.2|18917.2|18930|18918|18926.7|18914.7|13
1729866570000|2024-10-25 14:29:30|18930|18918|18931.2|18919.2|18931.2|18919.2|18930|18918|0
1729866590000|2024-10-25 14:29:50|18930.5|18918.5|18930|18918|18930.5|18918.5|18930|18918|0
1729866600000|2024-10-25 14:30:00|18929.5|18917.5|18930|18918|18930|18918|18929.5|18917.5|4
1729866610000|2024-10-25 14:30:10|18931.5|18919.5|18932|18920|18932|18920|18931.5|18919.5|2
1729866620000|2024-10-25 14:30:20|||||||||5
1729866630000|2024-10-25 14:30:30|18932.5|18920.5|18932|18920|18932.5|18920.5|18932|18920|0
1729866640000|2024-10-25 14:30:40|18932.5|18920.5|18932.5|18920.5|18932.5|18920.5|18932|18920|0
1729866670000|2024-10-25 14:31:10|18934.5|18922.5|18935|18923|18935|18923|18934.5|18922.5|3
1729866690000|2024-10-25 14:31:30|18937|18925|18937|18925|18937|18925|18937|18925|3
1729866700000|2024-10-25 14:31:40|18937.5|18925.5|18935.2|18923.2|18937.5|18925.5|18934.5|18922.5|24
1729866710000|2024-10-25 14:31:50|18936.5|18924.5|18936.5|18924.5|18937|18925|18936.5|18924.5|0
1729866720000|2024-10-25 14:32:00|18935|18923|18934.5|18922.5|18935|18923|18932.5|18920.5|9
1729866730000|2024-10-25 14:32:10|18932.9|18920.9|18933|18921|18933|18921|18931.2|18919.2|2
1729866740000|2024-10-25 14:32:20|18930|18918|18930.5|18918.5|18930.5|18918.5|18930|18918|7
1729866760000|2024-10-25 14:32:40|||||||||2
1729866770000|2024-10-25 14:32:50|||||||||1
1729866780000|2024-10-25 14:33:00|18929.7|18917.7|18930.5|18918.5|18930.5|18918.5|18928.5|18916.5|4
1729866790000|2024-10-25 14:33:10|18930|18918|18928.5|18916.5|18930.5|18918.5|18928.5|18916.5|12
1729866800000|2024-10-25 14:33:20|18929.2|18917.2|18929.7|18917.7|18929.7|18917.7|18929.2|18917.2|1
1729866810000|2024-10-25 14:33:30|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|0
1729866830000|2024-10-25 14:33:50|18928|18916|18928|18916|18928|18916|18928|18916|11
1729866840000|2024-10-25 14:34:00|18929.2|18917.2|18929.2|18917.2|18929.2|18917.2|18929.2|18917.2|8
1729866850000|2024-10-25 14:34:10|18928.7|18916.7|18928.7|18916.7|18928.7|18916.7|18928|18916|3
1729866860000|2024-10-25 14:34:20|18928|18916|18928|18916|18928|18916|18928|18916|0
1729866890000|2024-10-25 14:34:50|18926.5|18914.5|18925.5|18913.5|18926.5|18914.5|18925.5|18913.5|24
1729866900000|2024-10-25 14:35:00|18928|18916|18930|18918|18930|18918|18928|18916|9
1729866910000|2024-10-25 14:35:10|18930.5|18918.5|18933|18921|18933|18921|18930.5|18918.5|3
1729866920000|2024-10-25 14:35:20|18933.7|18921.7|18935.5|18923.5|18935.5|18923.5|18933.7|18921.7|3
1729866930000|2024-10-25 14:35:30|18935|18923|18935|18923|18935|18923|18935|18923|0
1729866940000|2024-10-25 14:35:40|18933.7|18921.7|18932.5|18920.5|18933.7|18921.7|18932.5|18920.5|26
1729866950000|2024-10-25 14:35:50|||||||||1
1729866960000|2024-10-25 14:36:00|18935|18923|18933|18921|18935|18923|18933|18921|6
1729866970000|2024-10-25 14:36:10|18933.7|18921.7|18933|18921|18933.7|18921.7|18933|18921|2
1729866980000|2024-10-25 14:36:20|18932.5|18920.5|18932.5|18920.5|18932.5|18920.5|18932.5|18920.5|0
1729866990000|2024-10-25 14:36:30|18933.7|18921.7|18933.7|18921.7|18933.7|18921.7|18933|18921|4
1729867000000|2024-10-25 14:36:40|18934.5|18922.5|18933|18921|18935|18923|18933|18921|14
1729867010000|2024-10-25 14:36:50|18934.2|18922.2|18935.5|18923.5|18935.5|18923.5|18934.2|18922.2|2
1729867020000|2024-10-25 14:37:00|18933|18921|18933|18921|18933.5|18921.5|18933|18921|2
1729867030000|2024-10-25 14:37:10|18936.7|18924.7|18935.5|18923.5|18936.7|18924.7|18935|18923|21
1729867050000|2024-10-25 14:37:30|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|1
1729867060000|2024-10-25 14:37:40|18933.7|18921.7|18933|18921|18933.7|18921.7|18932.5|18920.5|15
1729867070000|2024-10-25 14:37:50|18930.5|18918.5|18931.2|18919.2|18931.7|18919.7|18930.5|18918.5|6
1729867080000|2024-10-25 14:38:00|18930.5|18918.5|18930|18918|18930.5|18918.5|18930|18918|5
1729867090000|2024-10-25 14:38:10|18929.2|18917.2|18929.2|18917.2|18930|18918|18929.2|18917.2|9
1729867110000|2024-10-25 14:38:30|18928.7|18916.7|18929.2|18917.2|18929.2|18917.2|18928.7|18916.7|0
1729867120000|2024-10-25 14:38:40|18928.2|18916.2|18930|18918|18930|18918|18928.2|18916.2|12
1729867130000|2024-10-25 14:38:50|18928.5|18916.5|18928|18916|18928.5|18916.5|18927.2|18915.2|8
1729867140000|2024-10-25 14:39:00|18926.5|18914.5|18926|18914|18927.2|18915.2|18926|18914|15
1729867150000|2024-10-25 14:39:10|18928|18916|18928.7|18916.7|18928.7|18916.7|18928|18916|7
1729867160000|2024-10-25 14:39:20|18931.2|18919.2|18930.5|18918.5|18931.2|18919.2|18930.5|18918.5|2
1729867200000|2024-10-25 14:40:00|18928|18916|18931.7|18919.7|18931.7|18919.7|18928|18916|15
1729867210000|2024-10-25 14:40:10|18932.2|18920.2|18932.2|18920.2|18932.2|18920.2|18931.7|18919.7|0
1729867220000|2024-10-25 14:40:20|18933|18921|18933|18921|18933|18921|18933|18921|0
1729867240000|2024-10-25 14:40:40|18933.5|18921.5|18933|18921|18933.5|18921.5|18933|18921|0
1729867250000|2024-10-25 14:40:50|||||||||1
1729867260000|2024-10-25 14:41:00|18934.2|18922.2|18933.7|18921.7|18934.2|18922.2|18933|18921|6
1729867270000|2024-10-25 14:41:10|18934.5|18922.5|18933|18921|18934.5|18922.5|18933|18921|3
1729867280000|2024-10-25 14:41:20|||||||||1
1729867290000|2024-10-25 14:41:30|18934.2|18922.2|18938|18926|18938|18926|18934.2|18922.2|10
1729867300000|2024-10-25 14:41:40|18941|18929|18942.5|18930.5|18944|18932|18941|18929|46
1729867310000|2024-10-25 14:41:50|18941.5|18929.5|18939|18927|18942|18930|18939|18927|14
1729867320000|2024-10-25 14:42:00|18940.2|18928.2|18942.5|18930.5|18942.5|18930.5|18939.5|18927.5|17
1729867330000|2024-10-25 14:42:10|||||||||2
1729867340000|2024-10-25 14:42:20|18941.7|18929.7|18945|18933|18945|18933|18941.2|18929.2|12
1729867360000|2024-10-25 14:42:40|||||||||5
1729867370000|2024-10-25 14:42:50|18943.5|18931.5|18943|18931|18943.5|18931.5|18943|18931|7
1729867380000|2024-10-25 14:43:00|18943.7|18931.7|18947.5|18935.5|18948|18936|18943.7|18931.7|56
1729867390000|2024-10-25 14:43:10|18946|18934|18950|18938|18950|18938|18946|18934|23
1729867400000|2024-10-25 14:43:20|18951|18939|18946.5|18934.5|18951|18939|18946|18934|29
1729867410000|2024-10-25 14:43:30|18944.7|18932.7|18944.7|18932.7|18944.7|18932.7|18944.7|18932.7|9
1729867420000|2024-10-25 14:43:40|18944|18932|18946.5|18934.5|18946.7|18934.7|18944|18932|11
1729867430000|2024-10-25 14:43:50|18944|18932|18944|18932|18944|18932|18944|18932|8
1729867440000|2024-10-25 14:44:00|18946.5|18934.5|18946.5|18934.5|18948|18936|18946.5|18934.5|15
1729867450000|2024-10-25 14:44:10|||||||||1
1729867470000|2024-10-25 14:44:30|18946|18934|18946|18934|18946|18934|18946|18934|1
1729867480000|2024-10-25 14:44:40|18946.5|18934.5|18946.5|18934.5|18946.5|18934.5|18946.5|18934.5|0
1729867490000|2024-10-25 14:44:50|18947|18935|18948.5|18936.5|18948.5|18936.5|18946.5|18934.5|2
1729867500000|2024-10-25 14:45:00|18949.7|18937.7|18949.7|18937.7|18949.7|18937.7|18949|18937|2
1729867510000|2024-10-25 14:45:10|18951|18939|18951|18939|18951|18939|18951|18939|3
1729867520000|2024-10-25 14:45:20|||||||||1
1729867530000|2024-10-25 14:45:30|18949.7|18937.7|18951|18939|18951|18939|18949.7|18937.7|3
1729867550000|2024-10-25 14:45:50|18950.2|18938.2|18950.2|18938.2|18950.2|18938.2|18950.2|18938.2|6
1729867560000|2024-10-25 14:46:00|18951|18939|18951|18939|18951|18939|18951|18939|0
1729867580000|2024-10-25 14:46:20|18949|18937|18951|18939|18951|18939|18949|18937|5
1729867590000|2024-10-25 14:46:30|||||||||1
1729867600000|2024-10-25 14:46:40|||||||||2
1729867610000|2024-10-25 14:46:50|||||||||1
1729867620000|2024-10-25 14:47:00|18950.5|18938.5|18951|18939|18951|18939|18950.5|18938.5|11
1729867630000|2024-10-25 14:47:10|18949.5|18937.5|18948.5|18936.5|18949.5|18937.5|18948.5|18936.5|10
1729867640000|2024-10-25 14:47:20|||||||||2
1729867670000|2024-10-25 14:47:50|18949|18937|18949|18937|18949|18937|18949|18937|0
1729867680000|2024-10-25 14:48:00|||||||||3
1729867690000|2024-10-25 14:48:10|18947.5|18935.5|18946.5|18934.5|18947.5|18935.5|18946.5|18934.5|2
1729867700000|2024-10-25 14:48:20|18945.7|18933.7|18946.5|18934.5|18946.5|18934.5|18945.7|18933.7|1
1729867710000|2024-10-25 14:48:30|18944.3|18932.3|18944|18932|18944.3|18932.3|18943.2|18931.2|8
1729867720000|2024-10-25 14:48:40|||||||||2
1729867730000|2024-10-25 14:48:50|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|18944|18932|0
1729867740000|2024-10-25 14:49:00|18944|18932|18944|18932|18944.5|18932.5|18943.5|18931.5|3
1729867750000|2024-10-25 14:49:10|18944.5|18932.5|18943.2|18931.2|18944.5|18932.5|18943.2|18931.2|2
1729867760000|2024-10-25 14:49:20|18944|18932|18944|18932|18944|18932|18944|18932|1
1729867770000|2024-10-25 14:49:30|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|0
1729867780000|2024-10-25 14:49:40|18944|18932|18942|18930|18944|18932|18942|18930|2
1729867790000|2024-10-25 14:49:50|18942.5|18930.5|18942|18930|18942.5|18930.5|18942|18930|0
1729867800000|2024-10-25 14:50:00|18942.5|18930.5|18942|18930|18942.5|18930.5|18942|18930|2
1729867810000|2024-10-25 14:50:10|18943|18931|18944.3|18932.3|18944.3|18932.3|18943|18931|9
1729867820000|2024-10-25 14:50:20|18943|18931|18945.5|18933.5|18945.5|18933.5|18943|18931|0
1729867830000|2024-10-25 14:50:30|18948|18936|18949.5|18937.5|18949.5|18937.5|18948|18936|18
1729867840000|2024-10-25 14:50:40|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|18949.5|18937.5|3
1729867850000|2024-10-25 14:50:50|18950|18938|18950|18938|18950|18938|18949.5|18937.5|5
1729867860000|2024-10-25 14:51:00|18950.7|18938.7|18950.7|18938.7|18952|18940|18950.7|18938.7|15
1729867870000|2024-10-25 14:51:10|18950|18938|18952|18940|18952|18940|18949.5|18937.5|3
1729867880000|2024-10-25 14:51:20|18951.5|18939.5|18951.5|18939.5|18951.5|18939.5|18951.5|18939.5|0
1729867890000|2024-10-25 14:51:30|18951|18939|18951.5|18939.5|18952|18940|18951|18939|7
1729867900000|2024-10-25 14:51:40|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|18950.2|18938.2|3
1729867910000|2024-10-25 14:51:50|18951.5|18939.5|18952|18940|18952|18940|18951.5|18939.5|2
1729867920000|2024-10-25 14:52:00|||||||||1
1729867930000|2024-10-25 14:52:10|||||||||40
1729867950000|2024-10-25 14:52:30|18953.5|18941.5|18953.5|18941.5|18953.5|18941.5|18953.5|18941.5|3
1729867970000|2024-10-25 14:52:50|18952|18940|18951.5|18939.5|18952|18940|18951.5|18939.5|11
1729867980000|2024-10-25 14:53:00|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|13
1729867990000|2024-10-25 14:53:10|18948.8|18936.8|18947.5|18935.5|18948.8|18936.8|18947.5|18935.5|2
1729868000000|2024-10-25 14:53:20|18943|18931|18945|18933|18945.5|18933.5|18943|18931|59
1729868010000|2024-10-25 14:53:30|||||||||1
1729868030000|2024-10-25 14:53:50|||||||||2
1729868040000|2024-10-25 14:54:00|||||||||1
1729868050000|2024-10-25 14:54:10|18947|18935|18947.5|18935.5|18947.5|18935.5|18947|18935|2
1729868070000|2024-10-25 14:54:30|||||||||3
1729868090000|2024-10-25 14:54:50|||||||||7
1729868110000|2024-10-25 14:55:10|||||||||2
1729868120000|2024-10-25 14:55:20|18948|18936|18947.5|18935.5|18948|18936|18947.5|18935.5|2
1729868130000|2024-10-25 14:55:30|||||||||1
1729868140000|2024-10-25 14:55:40|18947|18935|18947.5|18935.5|18947.5|18935.5|18947|18935|2
1729868150000|2024-10-25 14:55:50|||||||||3
1729868160000|2024-10-25 14:56:00|18947|18935|18947|18935|18947|18935|18947|18935|2
1729868170000|2024-10-25 14:56:10|||||||||3
1729868180000|2024-10-25 14:56:20|18949|18937|18951|18939|18951|18939|18949|18937|23
1729868200000|2024-10-25 14:56:40|18951.5|18939.5|18951.5|18939.5|18952.2|18940.2|18951.5|18939.5|7
1729868210000|2024-10-25 14:56:50|||||||||1
1729868220000|2024-10-25 14:57:00|||||||||3
1729868240000|2024-10-25 14:57:20|18951|18939|18951.5|18939.5|18951.5|18939.5|18951|18939|0
1729868280000|2024-10-25 14:58:00|18951|18939|18951|18939|18951|18939|18951|18939|1
1729868290000|2024-10-25 14:58:10|||||||||2
1729868300000|2024-10-25 14:58:20|||||||||1
1729868310000|2024-10-25 14:58:30|||||||||4
1729868360000|2024-10-25 14:59:20|18952.2|18940.2|18951.5|18939.5|18952.2|18940.2|18951.5|18939.5|16
1729868370000|2024-10-25 14:59:30|||||||||3
1729868390000|2024-10-25 14:59:50|18951|18939|18951|18939|18951|18939|18951|18939|3
1729868400000|2024-10-25 15:00:00|18953.5|18941.5|18956|18944|18956|18944|18953.5|18941.5|39
1729868410000|2024-10-25 15:00:10|18955.2|18943.2|18954.7|18942.7|18956|18944|18954|18942|12
1729868420000|2024-10-25 15:00:20|18955.5|18943.5|18955.5|18943.5|18955.5|18943.5|18955.5|18943.5|6
1729868440000|2024-10-25 15:00:40|||||||||18
1729868450000|2024-10-25 15:00:50|18955|18943|18955.5|18943.5|18955.5|18943.5|18955|18943|6
1729868460000|2024-10-25 15:01:00|||||||||1
1729868470000|2024-10-25 15:01:10|18958|18946|18958|18946|18958|18946|18958|18946|2
1729868480000|2024-10-25 15:01:20|18956.7|18944.7|18956|18944|18956.7|18944.7|18956|18944|22
1729868500000|2024-10-25 15:01:40|||||||||1
1729868510000|2024-10-25 15:01:50|18955.5|18943.5|18954.2|18942.2|18955.5|18943.5|18952.5|18940.5|11
1729868520000|2024-10-25 15:02:00|18955|18943|18955|18943|18955|18943|18954.2|18942.2|1
1729868530000|2024-10-25 15:02:10|18954.2|18942.2|18954.2|18942.2|18955|18943|18953.7|18941.7|0
1729868540000|2024-10-25 15:02:20|18955|18943|18953.7|18941.7|18955|18943|18953.7|18941.7|14
1729868550000|2024-10-25 15:02:30|18954.2|18942.2|18955|18943|18955|18943|18954.2|18942.2|0
1729868560000|2024-10-25 15:02:40|18954.2|18942.2|18955|18943|18955|18943|18954.2|18942.2|0
1729868570000|2024-10-25 15:02:50|18954.5|18942.5|18953.7|18941.7|18954.5|18942.5|18953.7|18941.7|12
1729868590000|2024-10-25 15:03:10|||||||||1
1729868600000|2024-10-25 15:03:20|18953|18941|18953|18941|18953|18941|18953|18941|1
1729868610000|2024-10-25 15:03:30|||||||||2
1729868620000|2024-10-25 15:03:40|18955|18943|18955|18943|18955|18943|18954.5|18942.5|7
1729868650000|2024-10-25 15:04:10|18952.2|18940.2|18952.2|18940.2|18953|18941|18951.7|18939.7|16
1729868670000|2024-10-25 15:04:30|18951.5|18939.5|18951|18939|18951.7|18939.7|18951|18939|2
1729868680000|2024-10-25 15:04:40|18950.5|18938.5|18948.7|18936.7|18950.5|18938.5|18948.7|18936.7|11
1729868690000|2024-10-25 15:04:50|18949.2|18937.2|18950|18938|18950|18938|18948.7|18936.7|1
1729868700000|2024-10-25 15:05:00|18949.2|18937.2|18950|18938|18950|18938|18949.2|18937.2|0
1729868710000|2024-10-25 15:05:10|18950.7|18938.7|18951.2|18939.2|18951.7|18939.7|18950|18938|18
1729868720000|2024-10-25 15:05:20|18950.5|18938.5|18950.5|18938.5|18950.5|18938.5|18950|18938|2
1729868730000|2024-10-25 15:05:30|||||||||1
1729868740000|2024-10-25 15:05:40|||||||||3
1729868750000|2024-10-25 15:05:50|18948.5|18936.5|18948|18936|18948.5|18936.5|18948|18936|27
1729868760000|2024-10-25 15:06:00|18947.2|18935.2|18947.2|18935.2|18947.2|18935.2|18947.2|18935.2|2
1729868770000|2024-10-25 15:06:10|18946|18934|18946|18934|18946|18934|18946|18934|4
1729868780000|2024-10-25 15:06:20|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|2
1729868790000|2024-10-25 15:06:30|18944.5|18932.5|18941|18929|18944.5|18932.5|18938.5|18926.5|31
1729868810000|2024-10-25 15:06:50|18941.7|18929.7|18938|18926|18941.7|18929.7|18937.5|18925.5|29
1729868840000|2024-10-25 15:07:20|18935.5|18923.5|18931|18919|18935.5|18923.5|18931|18919|11
1729868850000|2024-10-25 15:07:30|18933.5|18921.5|18933|18921|18933.5|18921.5|18933|18921|13
1729868860000|2024-10-25 15:07:40|18931.2|18919.2|18930|18918|18933|18921|18930|18918|5
1729868870000|2024-10-25 15:07:50|18929.5|18917.5|18927|18915|18929.5|18917.5|18927|18915|13
1729868880000|2024-10-25 15:08:00|18925.5|18913.5|18924.5|18912.5|18927|18915|18924.5|18912.5|4
1729868890000|2024-10-25 15:08:10|18925|18913|18925.5|18913.5|18925.5|18913.5|18925|18913|7
1729868900000|2024-10-25 15:08:20|18923.7|18911.7|18923|18911|18923.7|18911.7|18923|18911|5
1729868910000|2024-10-25 15:08:30|18925|18913|18925|18913|18925|18913|18925|18913|2
1729868920000|2024-10-25 15:08:40|18923.7|18911.7|18925|18913|18925|18913|18923.7|18911.7|1
1729868930000|2024-10-25 15:08:50|18926.7|18914.7|18926.2|18914.2|18926.7|18914.7|18926.2|18914.2|3
1729868940000|2024-10-25 15:09:00|18927.5|18915.5|18926|18914|18927.5|18915.5|18925.5|18913.5|3
1729868950000|2024-10-25 15:09:10|18926.2|18914.2|18925.5|18913.5|18926.7|18914.7|18925.5|18913.5|0
1729868960000|2024-10-25 15:09:20|18926.7|18914.7|18927.5|18915.5|18927.5|18915.5|18926.7|18914.7|4
1729868970000|2024-10-25 15:09:30|18929|18917|18930.5|18918.5|18930.5|18918.5|18928|18916|4
1729869000000|2024-10-25 15:10:00|18929.8|18917.8|18930.5|18918.5|18930.5|18918.5|18929.8|18917.8|7
1729869010000|2024-10-25 15:10:10|18931|18919|18931|18919|18931|18919|18931|18919|2
1729869030000|2024-10-25 15:10:30|18931.7|18919.7|18931.7|18919.7|18932.5|18920.5|18931|18919|9
1729869040000|2024-10-25 15:10:40|18932.5|18920.5|18934.8|18922.8|18934.8|18922.8|18932.5|18920.5|2
1729869050000|2024-10-25 15:10:50|18933.5|18921.5|18934.8|18922.8|18934.8|18922.8|18933.5|18921.5|3
1729869060000|2024-10-25 15:11:00|18933.5|18921.5|18933.5|18921.5|18935.5|18923.5|18933.5|18921.5|20
1729869070000|2024-10-25 15:11:10|18934.8|18922.8|18935.5|18923.5|18936|18924|18933|18921|8
1729869080000|2024-10-25 15:11:20|18936|18924|18936|18924|18936|18924|18936|18924|0
1729869090000|2024-10-25 15:11:30|18935.5|18923.5|18936.2|18924.2|18936.2|18924.2|18935.5|18923.5|2
1729869100000|2024-10-25 15:11:40|18935.5|18923.5|18936.2|18924.2|18936.2|18924.2|18935.5|18923.5|3
1729869110000|2024-10-25 15:11:50|18935.7|18923.7|18933|18921|18935.7|18923.7|18932.5|18920.5|16
1729869120000|2024-10-25 15:12:00|18932.5|18920.5|18930.5|18918.5|18933|18921|18930.5|18918.5|8
1729869140000|2024-10-25 15:12:20|18931|18919|18931|18919|18931|18919|18931|18919|10
1729869150000|2024-10-25 15:12:30|18933|18921|18933|18921|18933.5|18921.5|18933|18921|5
1729869160000|2024-10-25 15:12:40|18933.5|18921.5|18933.5|18921.5|18933.5|18921.5|18933|18921|0
1729869170000|2024-10-25 15:12:50|||||||||1
1729869190000|2024-10-25 15:13:10|18934.2|18922.2|18933.5|18921.5|18934.2|18922.2|18933.5|18921.5|1
1729869200000|2024-10-25 15:13:20|18933|18921|18933|18921|18933|18921|18933|18921|0
1729869210000|2024-10-25 15:13:30|18934|18922|18935.5|18923.5|18937.3|18925.3|18934|18922|8
1729869220000|2024-10-25 15:13:40|18937.3|18925.3|18938|18926|18938|18926|18937.3|18925.3|2
1729869230000|2024-10-25 15:13:50|||||||||1
1729869250000|2024-10-25 15:14:10|||||||||3
1729869260000|2024-10-25 15:14:20|18938.5|18926.5|18938.5|18926.5|18938.5|18926.5|18938.5|18926.5|5
1729869270000|2024-10-25 15:14:30|18938|18926|18938|18926|18938|18926|18938|18926|3
1729869300000|2024-10-25 15:15:00|18939.3|18927.3|18938|18926|18939.3|18927.3|18938|18926|10
1729869310000|2024-10-25 15:15:10|18939.3|18927.3|18940.5|18928.5|18940.5|18928.5|18939.3|18927.3|3
1729869320000|2024-10-25 15:15:20|18940|18928|18940|18928|18940|18928|18940|18928|0
1729869330000|2024-10-25 15:15:30|18938|18926|18940|18928|18940|18928|18938|18926|13
1729869340000|2024-10-25 15:15:40|18941.2|18929.2|18942.5|18930.5|18942.5|18930.5|18941.2|18929.2|1
1729869390000|2024-10-25 15:16:30|||||||||1
1729869420000|2024-10-25 15:17:00|||||||||1
1729869430000|2024-10-25 15:17:10|18940.5|18928.5|18942.5|18930.5|18942.5|18930.5|18940.5|18928.5|30
1729869440000|2024-10-25 15:17:20|18945.5|18933.5|18945.5|18933.5|18945.5|18933.5|18945.5|18933.5|3
1729869450000|2024-10-25 15:17:30|18947.5|18935.5|18947.5|18935.5|18947.5|18935.5|18947.5|18935.5|14
1729869470000|2024-10-25 15:17:50|18948|18936|18948|18936|18948|18936|18948|18936|6
1729869480000|2024-10-25 15:18:00|18947.5|18935.5|18945.5|18933.5|18947.5|18935.5|18945.5|18933.5|14
1729869490000|2024-10-25 15:18:10|18943.5|18931.5|18942.5|18930.5|18943.5|18931.5|18942.5|18930.5|16
1729869500000|2024-10-25 15:18:20|18941.8|18929.8|18941|18929|18941.8|18929.8|18941|18929|1
1729869510000|2024-10-25 15:18:30|||||||||1
1729869520000|2024-10-25 15:18:40|18939.3|18927.3|18938|18926|18939.3|18927.3|18938|18926|6
1729869540000|2024-10-25 15:19:00|18937.3|18925.3|18937.3|18925.3|18938|18926|18937.3|18925.3|5
1729869550000|2024-10-25 15:19:10|18936|18924|18936|18924|18936|18924|18936|18924|1
1729869560000|2024-10-25 15:19:20|18936.5|18924.5|18936.5|18924.5|18936.5|18924.5|18936.5|18924.5|6
1729869570000|2024-10-25 15:19:30|18935.3|18923.3|18935.3|18923.3|18935.3|18923.3|18935.3|18923.3|8
1729869580000|2024-10-25 15:19:40|18936|18924|18931.5|18919.5|18936|18924|18931.5|18919.5|6
1729869590000|2024-10-25 15:19:50|||||||||3
1729869600000|2024-10-25 15:20:00|18930.8|18918.8|18928.5|18916.5|18930.8|18918.8|18928.5|18916.5|5
1729869610000|2024-10-25 15:20:10|18929|18917|18929|18917|18929|18917|18929|18917|0
1729869620000|2024-10-25 15:20:20|||||||||1
1729869630000|2024-10-25 15:20:30|18928.5|18916.5|18929|18917|18929|18917|18928.5|18916.5|1
1729869640000|2024-10-25 15:20:40|18928.3|18916.3|18928.3|18916.3|18928.3|18916.3|18928.3|18916.3|9
1729869650000|2024-10-25 15:20:50|18929|18917|18927|18915|18929|18917|18927|18915|1
1729869660000|2024-10-25 15:21:00|18927.5|18915.5|18927.5|18915.5|18927.5|18915.5|18927.5|18915.5|1
1729869670000|2024-10-25 15:21:10|18926.3|18914.3|18925|18913|18926.3|18914.3|18925|18913|1
1729869680000|2024-10-25 15:21:20|18926.3|18914.3|18925.8|18913.8|18926.3|18914.3|18925.8|18913.8|3
1729869690000|2024-10-25 15:21:30|18926.3|18914.3|18928.3|18916.3|18928.3|18916.3|18926.3|18914.3|6
1729869700000|2024-10-25 15:21:40|18928.8|18916.8|18928.8|18916.8|18928.8|18916.8|18928.3|18916.3|1
1729869710000|2024-10-25 15:21:50|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|0
1729869720000|2024-10-25 15:22:00|18930|18918|18930|18918|18930|18918|18928.8|18916.8|0
1729869750000|2024-10-25 15:22:30|18933.3|18921.3|18934.5|18922.5|18934.5|18922.5|18933.3|18921.3|6
1729869760000|2024-10-25 15:22:40|18933.8|18921.8|18932.5|18920.5|18933.8|18921.8|18932.5|18920.5|3
1729869790000|2024-10-25 15:23:10|||||||||2
1729869810000|2024-10-25 15:23:30|18931.8|18919.8|18932|18920|18932|18920|18930|18918|18
1729869820000|2024-10-25 15:23:40|||||||||1
1729869830000|2024-10-25 15:23:50|||||||||1
1729869870000|2024-10-25 15:24:30|18934.5|18922.5|18933.3|18921.3|18934.5|18922.5|18932.5|18920.5|19
1729869880000|2024-10-25 15:24:40|18934|18922|18934.5|18922.5|18934.5|18922.5|18932.5|18920.5|8
1729869890000|2024-10-25 15:24:50|18933|18921|18933|18921|18933.8|18921.8|18933|18921|12
1729869900000|2024-10-25 15:25:00|18932.5|18920.5|18931.8|18919.8|18933|18921|18931.8|18919.8|0
1729869910000|2024-10-25 15:25:10|18932.5|18920.5|18931.8|18919.8|18933|18921|18931.8|18919.8|0
1729869920000|2024-10-25 15:25:20|18932.5|18920.5|18931.8|18919.8|18933|18921|18931.8|18919.8|0
1729869930000|2024-10-25 15:25:30|||||||||1
1729869950000|2024-10-25 15:25:50|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|12
1729869960000|2024-10-25 15:26:00|18928.5|18916.5|18929.3|18917.3|18929.3|18917.3|18928|18916|7
1729869970000|2024-10-25 15:26:10|18928.5|18916.5|18928.5|18916.5|18928.5|18916.5|18928.5|18916.5|0
1729869980000|2024-10-25 15:26:20|18930|18918|18928.5|18916.5|18930|18918|18928.5|18916.5|5
1729869990000|2024-10-25 15:26:30|18928|18916|18931|18919|18931|18919|18928|18916|5
1729870000000|2024-10-25 15:26:40|18931.8|18919.8|18931.8|18919.8|18933|18921|18931.8|18919.8|4
1729870010000|2024-10-25 15:26:50|18933|18921|18933|18921|18933|18921|18933|18921|1
1729870030000|2024-10-25 15:27:10|18931.8|18919.8|18929.3|18917.3|18931.8|18919.8|18929.3|18917.3|11
1729870040000|2024-10-25 15:27:20|||||||||1
1729870050000|2024-10-25 15:27:30|18930.5|18918.5|18931.8|18919.8|18931.8|18919.8|18930.5|18918.5|1
1729870070000|2024-10-25 15:27:50|18930.5|18918.5|18931|18919|18931|18919|18930.5|18918.5|0
1729870080000|2024-10-25 15:28:00|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|1
1729870090000|2024-10-25 15:28:10|18931|18919|18931|18919|18931|18919|18931|18919|2
1729870100000|2024-10-25 15:28:20|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|1
1729870110000|2024-10-25 15:28:30|18931|18919|18931|18919|18931|18919|18931|18919|1
1729870120000|2024-10-25 15:28:40|18931.5|18919.5|18931.5|18919.5|18931.5|18919.5|18931.5|18919.5|92
1729870130000|2024-10-25 15:28:50|||||||||9
1729870140000|2024-10-25 15:29:00|18933|18921|18932.3|18920.3|18933|18921|18932.3|18920.3|5
1729870150000|2024-10-25 15:29:10|||||||||2
1729870160000|2024-10-25 15:29:20|18933|18921|18933|18921|18933|18921|18933|18921|1
1729870170000|2024-10-25 15:29:30|||||||||1
1729870190000|2024-10-25 15:29:50|18931.8|18919.8|18933|18921|18933|18921|18931.8|18919.8|36
1729870200000|2024-10-25 15:30:00|18933.5|18921.5|18935.5|18923.5|18935.5|18923.5|18933.5|18921.5|1
1729870210000|2024-10-25 15:30:10|18934.8|18922.8|18933|18921|18934.8|18922.8|18933|18921|4
1729870220000|2024-10-25 15:30:20|||||||||1
1729870260000|2024-10-25 15:31:00|18930|18918|18930.5|18918.5|18930.5|18918.5|18930|18918|14
1729870280000|2024-10-25 15:31:20|18933|18921|18933|18921|18933|18921|18933|18921|3
1729870290000|2024-10-25 15:31:30|18933.5|18921.5|18933|18921|18933.5|18921.5|18932.3|18920.3|1
1729870300000|2024-10-25 15:31:40|18933.5|18921.5|18933.5|18921.5|18933.5|18921.5|18933.5|18921.5|1
1729870310000|2024-10-25 15:31:50|18933|18921|18929.8|18917.8|18933|18921|18929.8|18917.8|6
1729870320000|2024-10-25 15:32:00|18930.5|18918.5|18929.8|18917.8|18930.5|18918.5|18929.8|18917.8|1
1729870330000|2024-10-25 15:32:10|18928.5|18916.5|18929.3|18917.3|18929.3|18917.3|18928.5|18916.5|1
1729870350000|2024-10-25 15:32:30|18928.5|18916.5|18930.5|18918.5|18930.5|18918.5|18928.5|18916.5|1
1729870360000|2024-10-25 15:32:40|18929.8|18917.8|18930|18918|18930|18918|18929.8|18917.8|0
1729870370000|2024-10-25 15:32:50|18930.5|18918.5|18928.5|18916.5|18930.5|18918.5|18928.5|18916.5|4
1729870380000|2024-10-25 15:33:00|18929.8|18917.8|18929.3|18917.3|18929.8|18917.8|18929.3|18917.3|3
1729870390000|2024-10-25 15:33:10|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|0
1729870400000|2024-10-25 15:33:20|18928|18916|18928.5|18916.5|18928.5|18916.5|18928|18916|2
1729870410000|2024-10-25 15:33:30|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|0
1729870420000|2024-10-25 15:33:40|18929.8|18917.8|18933.5|18921.5|18933.5|18921.5|18929.3|18917.3|33
1729870430000|2024-10-25 15:33:50|||||||||1
1729870440000|2024-10-25 15:34:00|||||||||6
1729870460000|2024-10-25 15:34:20|18933|18921|18933|18921|18933|18921|18933|18921|0
1729870470000|2024-10-25 15:34:30|18933.5|18921.5|18933.5|18921.5|18933.5|18921.5|18933|18921|0
1729870480000|2024-10-25 15:34:40|||||||||2
1729870490000|2024-10-25 15:34:50|18933|18921|18933|18921|18933|18921|18933|18921|1
1729870500000|2024-10-25 15:35:00|||||||||1
1729870510000|2024-10-25 15:35:10|18935|18923|18933|18921|18935|18923|18933|18921|11
1729870520000|2024-10-25 15:35:20|||||||||2
1729870530000|2024-10-25 15:35:30|18933.5|18921.5|18935.5|18923.5|18935.5|18923.5|18933.5|18921.5|8
1729870540000|2024-10-25 15:35:40|||||||||5
1729870550000|2024-10-25 15:35:50|||||||||1
1729870570000|2024-10-25 15:36:10|18933.5|18921.5|18933|18921|18933.5|18921.5|18933|18921|13
1729870580000|2024-10-25 15:36:20|18933.5|18921.5|18933|18921|18933.5|18921.5|18933|18921|1
1729870590000|2024-10-25 15:36:30|18932.3|18920.3|18932.3|18920.3|18933.5|18921.5|18932.3|18920.3|1
1729870600000|2024-10-25 15:36:40|18931|18919|18930.5|18918.5|18931|18919|18929.3|18917.3|3
1729870610000|2024-10-25 15:36:50|18930|18918|18928|18916|18930|18918|18928|18916|3
1729870620000|2024-10-25 15:37:00|||||||||3
1729870630000|2024-10-25 15:37:10|||||||||1
1729870640000|2024-10-25 15:37:20|18929.5|18917.5|18931.8|18919.8|18933|18921|18929.5|18917.5|22
1729870660000|2024-10-25 15:37:40|18931|18919|18931.8|18919.8|18931.8|18919.8|18931|18919|3
1729870670000|2024-10-25 15:37:50|18933|18921|18930.5|18918.5|18933|18921|18930.5|18918.5|1
1729870680000|2024-10-25 15:38:00|18929.1|18917.1|18927.3|18915.3|18929.1|18917.1|18927.3|18915.3|12
1729870690000|2024-10-25 15:38:10|18928|18916|18927.3|18915.3|18928|18916|18927.3|18915.3|2
1729870700000|2024-10-25 15:38:20|18926.6|18914.6|18928|18916|18928|18916|18926.6|18914.6|8
1729870710000|2024-10-25 15:38:30|18929.8|18917.8|18930.5|18918.5|18930.5|18918.5|18929.3|18917.3|1
1729870730000|2024-10-25 15:38:50|18928.5|18916.5|18928.5|18916.5|18928.5|18916.5|18928.5|18916.5|41
1729870740000|2024-10-25 15:39:00|18927.3|18915.3|18927.3|18915.3|18927.3|18915.3|18926.6|18914.6|2
1729870750000|2024-10-25 15:39:10|18926.6|18914.6|18927.3|18915.3|18927.3|18915.3|18926.6|18914.6|1
1729870760000|2024-10-25 15:39:20|18926.6|18914.6|18926.6|18914.6|18927.3|18915.3|18926.6|18914.6|1
1729870770000|2024-10-25 15:39:30|18927.3|18915.3|18926.6|18914.6|18927.3|18915.3|18926.6|18914.6|2
1729870780000|2024-10-25 15:39:40|18927.3|18915.3|18926.6|18914.6|18927.3|18915.3|18926.6|18914.6|5
1729870790000|2024-10-25 15:39:50|18927.3|18915.3|18928|18916|18928|18916|18927.3|18915.3|0
1729870800000|2024-10-25 15:40:00|18928.6|18916.6|18928.6|18916.6|18928.6|18916.6|18928.6|18916.6|5
1729870810000|2024-10-25 15:40:10|||||||||1
1729870820000|2024-10-25 15:40:20|18929.1|18917.1|18928.6|18916.6|18929.1|18917.1|18928.6|18916.6|1
1729870830000|2024-10-25 15:40:30|18929.6|18917.6|18929.8|18917.8|18929.8|18917.8|18929.6|18917.6|1
1729870840000|2024-10-25 15:40:40|18930.3|18918.3|18929.1|18917.1|18930.3|18918.3|18929.1|18917.1|5
1729870850000|2024-10-25 15:40:50|18929.6|18917.6|18929.6|18917.6|18929.6|18917.6|18929.6|18917.6|4
1729870860000|2024-10-25 15:41:00|18927.1|18915.1|18927.1|18915.1|18927.1|18915.1|18927.1|18915.1|14
1729870870000|2024-10-25 15:41:10|18925.8|18913.8|18925.8|18913.8|18925.8|18913.8|18925.1|18913.1|15
1729870880000|2024-10-25 15:41:20|18925.1|18913.1|18925.1|18913.1|18925.1|18913.1|18925.1|18913.1|3
1729870890000|2024-10-25 15:41:30|18922.1|18910.1|18919.3|18907.3|18922.1|18910.1|18918.6|18906.6|36
1729870900000|2024-10-25 15:41:40|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|18918|18906|3
1729870910000|2024-10-25 15:41:50|||||||||3
1729870930000|2024-10-25 15:42:10|18919.1|18907.1|18919.1|18907.1|18919.1|18907.1|18919.1|18907.1|16
1729870940000|2024-10-25 15:42:20|||||||||2
1729870960000|2024-10-25 15:42:40|18921.6|18909.6|18922.8|18910.8|18922.8|18910.8|18921.6|18909.6|21
1729870970000|2024-10-25 15:42:50|18924.1|18912.1|18922.1|18910.1|18924.1|18912.1|18922.1|18910.1|3
1729870980000|2024-10-25 15:43:00|18922.6|18910.6|18924.1|18912.1|18924.1|18912.1|18922.6|18910.6|1
1729870990000|2024-10-25 15:43:10|18924.6|18912.6|18924.6|18912.6|18924.6|18912.6|18924.6|18912.6|0
1729871010000|2024-10-25 15:43:30|18922.6|18910.6|18924.6|18912.6|18924.6|18912.6|18922.6|18910.6|4
1729871020000|2024-10-25 15:43:40|18922.6|18910.6|18925.1|18913.1|18925.1|18913.1|18922.6|18910.6|38
1729871030000|2024-10-25 15:43:50|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|9
1729871040000|2024-10-25 15:44:00|||||||||3
1729871050000|2024-10-25 15:44:10|18928.3|18916.3|18928.3|18916.3|18928.8|18916.8|18927.6|18915.6|8
1729871060000|2024-10-25 15:44:20|18928.8|18916.8|18926.6|18914.6|18930.1|18918.1|18925.1|18913.1|16
1729871070000|2024-10-25 15:44:30|18927.8|18915.8|18928.3|18916.3|18928.8|18916.8|18927.6|18915.6|7
1729871080000|2024-10-25 15:44:40|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|6
1729871090000|2024-10-25 15:44:50|18926.3|18914.3|18925.1|18913.1|18926.3|18914.3|18925.1|18913.1|6
1729871100000|2024-10-25 15:45:00|18925.8|18913.8|18926.3|18914.3|18926.6|18914.6|18925.1|18913.1|9
1729871110000|2024-10-25 15:45:10|18927.1|18915.1|18925.6|18913.6|18927.6|18915.6|18925.6|18913.6|22
1729871120000|2024-10-25 15:45:20|18923.6|18911.6|18923.6|18911.6|18923.6|18911.6|18923.6|18911.6|27
1729871130000|2024-10-25 15:45:30|18922.6|18910.6|18922.3|18910.3|18923.1|18911.1|18921.8|18909.8|16
1729871140000|2024-10-25 15:45:40|18923.1|18911.1|18923.1|18911.1|18923.1|18911.1|18923.1|18911.1|0
1729871150000|2024-10-25 15:45:50|18922.3|18910.3|18921.1|18909.1|18922.3|18910.3|18921.1|18909.1|13
1729871160000|2024-10-25 15:46:00|18920.1|18908.1|18920.1|18908.1|18920.1|18908.1|18920.1|18908.1|19
1729871170000|2024-10-25 15:46:10|||||||||4
1729871180000|2024-10-25 15:46:20|||||||||6
1729871190000|2024-10-25 15:46:30|18921.8|18909.8|18921.3|18909.3|18921.8|18909.8|18921.3|18909.3|15
1729871200000|2024-10-25 15:46:40|18920.6|18908.6|18915.1|18903.1|18920.6|18908.6|18915.1|18903.1|14
1729871210000|2024-10-25 15:46:50|||||||||5
1729871220000|2024-10-25 15:47:00|18914.3|18902.3|18915.1|18903.1|18915.1|18903.1|18914.3|18902.3|6
1729871230000|2024-10-25 15:47:10|18915.6|18903.6|18914.3|18902.3|18915.6|18903.6|18914.3|18902.3|5
1729871240000|2024-10-25 15:47:20|18913.6|18901.6|18913.1|18901.1|18913.6|18901.6|18913.1|18901.1|0
1729871250000|2024-10-25 15:47:30|||||||||4
1729871260000|2024-10-25 15:47:40|18912.6|18900.6|18910.1|18898.1|18912.6|18900.6|18910.1|18898.1|22
1729871270000|2024-10-25 15:47:50|18907.6|18895.6|18910.1|18898.1|18910.1|18898.1|18907.6|18895.6|17
1729871280000|2024-10-25 15:48:00|18908.8|18896.8|18905.6|18893.6|18908.8|18896.8|18905.6|18893.6|13
1729871290000|2024-10-25 15:48:10|18905.1|18893.1|18905.1|18893.1|18905.1|18893.1|18905.1|18893.1|2
1729871300000|2024-10-25 15:48:20|18904.3|18892.3|18904.3|18892.3|18904.3|18892.3|18904.3|18892.3|11
1729871310000|2024-10-25 15:48:30|18905.1|18893.1|18905.6|18893.6|18905.6|18893.6|18905.1|18893.1|0
1729871320000|2024-10-25 15:48:40|18905.1|18893.1|18907.6|18895.6|18907.6|18895.6|18905.1|18893.1|5
1729871340000|2024-10-25 15:49:00|||||||||5
1729871350000|2024-10-25 15:49:10|18908.1|18896.1|18908.1|18896.1|18908.1|18896.1|18908.1|18896.1|0
1729871360000|2024-10-25 15:49:20|18907.6|18895.6|18907.6|18895.6|18907.6|18895.6|18907.6|18895.6|6
1729871370000|2024-10-25 15:49:30|18908.8|18896.8|18912.1|18900.1|18912.1|18900.1|18908.8|18896.8|18
1729871380000|2024-10-25 15:49:40|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|1
1729871390000|2024-10-25 15:49:50|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|2
1729871400000|2024-10-25 15:50:00|||||||||1
1729871410000|2024-10-25 15:50:10|18912.8|18900.8|18914.1|18902.1|18914.1|18902.1|18912.1|18900.1|7
1729871420000|2024-10-25 15:50:20|18914.6|18902.6|18914.6|18902.6|18914.6|18902.6|18914.6|18902.6|0
1729871480000|2024-10-25 15:51:20|18912.6|18900.6|18913.3|18901.3|18913.8|18901.8|18912.6|18900.6|14
1729871490000|2024-10-25 15:51:30|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|0
1729871500000|2024-10-25 15:51:40|||||||||1
1729871510000|2024-10-25 15:51:50|18907.1|18895.1|18904.6|18892.6|18907.1|18895.1|18904.6|18892.6|26
1729871520000|2024-10-25 15:52:00|18904.1|18892.1|18902.1|18890.1|18904.1|18892.1|18901.6|18889.6|19
1729871530000|2024-10-25 15:52:10|18900.8|18888.8|18900.8|18888.8|18900.8|18888.8|18900.8|18888.8|2
1729871540000|2024-10-25 15:52:20|18900.3|18888.3|18899.6|18887.6|18900.3|18888.3|18899.6|18887.6|1
1729871550000|2024-10-25 15:52:30|18899.1|18887.1|18899.6|18887.6|18899.6|18887.6|18899.1|18887.1|0
1729871560000|2024-10-25 15:52:40|18900.3|18888.3|18902.1|18890.1|18902.1|18890.1|18900.3|18888.3|7
1729871570000|2024-10-25 15:52:50|18902.8|18890.8|18904.1|18892.1|18904.6|18892.6|18902.8|18890.8|10
1729871580000|2024-10-25 15:53:00|18903.3|18891.3|18904.6|18892.6|18905.3|18893.3|18903.3|18891.3|5
1729871600000|2024-10-25 15:53:20|18904.1|18892.1|18904.1|18892.1|18904.1|18892.1|18904.1|18892.1|2
1729871610000|2024-10-25 15:53:30|18906.6|18894.6|18906.6|18894.6|18906.6|18894.6|18906.6|18894.6|13
1729871620000|2024-10-25 15:53:40|18907.1|18895.1|18907.1|18895.1|18907.1|18895.1|18907.1|18895.1|2
1729871630000|2024-10-25 15:53:50|18906.6|18894.6|18906.6|18894.6|18906.6|18894.6|18906.6|18894.6|1
1729871640000|2024-10-25 15:54:00|18904.6|18892.6|18903.3|18891.3|18904.6|18892.6|18902.6|18890.6|13
1729871650000|2024-10-25 15:54:10|||||||||1
1729871660000|2024-10-25 15:54:20|18902.6|18890.6|18903.3|18891.3|18903.3|18891.3|18902.6|18890.6|1
1729871670000|2024-10-25 15:54:30|18902.6|18890.6|18899.8|18887.8|18902.6|18890.6|18899.1|18887.1|10
1729871680000|2024-10-25 15:54:40|18899.1|18887.1|18898.6|18886.6|18899.1|18887.1|18898.6|18886.6|9
1729871690000|2024-10-25 15:54:50|18896.1|18884.1|18898.6|18886.6|18898.6|18886.6|18896.1|18884.1|12
1729871700000|2024-10-25 15:55:00|||||||||5
1729871710000|2024-10-25 15:55:10|||||||||1
1729871720000|2024-10-25 15:55:20|18898.1|18886.1|18898.6|18886.6|18898.6|18886.6|18898.1|18886.1|2
1729871730000|2024-10-25 15:55:30|18901.1|18889.1|18903.6|18891.6|18904.3|18892.3|18901.1|18889.1|16
1729871740000|2024-10-25 15:55:40|18904.3|18892.3|18904.3|18892.3|18905.6|18893.6|18904.3|18892.3|1
1729871750000|2024-10-25 15:55:50|18903.6|18891.6|18905.6|18893.6|18905.6|18893.6|18903.6|18891.6|2
1729871760000|2024-10-25 15:56:00|18907|18895|18909.3|18897.3|18910.6|18898.6|18907|18895|15
1729871770000|2024-10-25 15:56:10|18908.6|18896.6|18908.6|18896.6|18908.6|18896.6|18908.6|18896.6|0
1729871780000|2024-10-25 15:56:20|||||||||2
1729871790000|2024-10-25 15:56:30|18909.1|18897.1|18909.1|18897.1|18909.1|18897.1|18908.6|18896.6|4
1729871800000|2024-10-25 15:56:40|18910.6|18898.6|18911.6|18899.6|18911.6|18899.6|18910.6|18898.6|3
1729871820000|2024-10-25 15:57:00|||||||||13
1729871830000|2024-10-25 15:57:10|18914.1|18902.1|18914.1|18902.1|18914.1|18902.1|18914.1|18902.1|6
1729871840000|2024-10-25 15:57:20|18914.3|18902.3|18917.8|18905.8|18917.8|18905.8|18914.3|18902.3|13
1729871850000|2024-10-25 15:57:30|18918.6|18906.6|18918.6|18906.6|18919.8|18907.8|18918.6|18906.6|2
1729871860000|2024-10-25 15:57:40|18919.1|18907.1|18918.6|18906.6|18919.1|18907.1|18918.6|18906.6|4
1729871870000|2024-10-25 15:57:50|18918.1|18906.1|18918.6|18906.6|18918.6|18906.6|18918.1|18906.1|10
1729871880000|2024-10-25 15:58:00|18919.3|18907.3|18916.1|18904.1|18919.3|18907.3|18916.1|18904.1|7
1729871900000|2024-10-25 15:58:20|18915.6|18903.6|18913.6|18901.6|18915.6|18903.6|18913.6|18901.6|5
1729871920000|2024-10-25 15:58:40|18913.1|18901.1|18913.1|18901.1|18913.6|18901.6|18913.1|18901.1|0
1729871930000|2024-10-25 15:58:50|||||||||2
1729871940000|2024-10-25 15:59:00|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|0
1729871950000|2024-10-25 15:59:10|18912.8|18900.8|18912.3|18900.3|18912.8|18900.8|18911.6|18899.6|3
1729871960000|2024-10-25 15:59:20|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|1
1729871990000|2024-10-25 15:59:50|18913.1|18901.1|18913.1|18901.1|18913.6|18901.6|18913.1|18901.1|5
1729872000000|2024-10-25 16:00:00|18913.6|18901.6|18913.1|18901.1|18913.6|18901.6|18913.1|18901.1|1
1729872010000|2024-10-25 16:00:10|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|1
1729872020000|2024-10-25 16:00:20|18913.1|18901.1|18913.1|18901.1|18913.6|18901.6|18913.1|18901.1|1
1729872030000|2024-10-25 16:00:30|||||||||1
1729872050000|2024-10-25 16:00:50|18913.6|18901.6|18913.1|18901.1|18913.6|18901.6|18913.1|18901.1|0
1729872060000|2024-10-25 16:01:00|18908.6|18896.6|18908.6|18896.6|18910.6|18898.6|18908.6|18896.6|18
1729872080000|2024-10-25 16:01:20|18908.1|18896.1|18908.1|18896.1|18908.1|18896.1|18908.1|18896.1|0
1729872090000|2024-10-25 16:01:30|||||||||1
1729872100000|2024-10-25 16:01:40|18906.3|18894.3|18913.1|18901.1|18913.1|18901.1|18906.3|18894.3|34
1729872110000|2024-10-25 16:01:50|18911.8|18899.8|18911.1|18899.1|18911.8|18899.8|18910.6|18898.6|2
1729872130000|2024-10-25 16:02:10|18910.6|18898.6|18910.6|18898.6|18910.6|18898.6|18908.6|18896.6|5
1729872140000|2024-10-25 16:02:20|||||||||8
1729872150000|2024-10-25 16:02:30|||||||||1
1729872160000|2024-10-25 16:02:40|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|3
1729872170000|2024-10-25 16:02:50|18911.3|18899.3|18910.6|18898.6|18912.1|18900.1|18910.6|18898.6|3
1729872180000|2024-10-25 16:03:00|||||||||1
1729872190000|2024-10-25 16:03:10|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|10
1729872200000|2024-10-25 16:03:20|||||||||1
1729872210000|2024-10-25 16:03:30|||||||||2
1729872220000|2024-10-25 16:03:40|||||||||1
1729872230000|2024-10-25 16:03:50|18905.6|18893.6|18904.1|18892.1|18905.6|18893.6|18904.1|18892.1|13
1729872240000|2024-10-25 16:04:00|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|3
1729872260000|2024-10-25 16:04:20|18906.8|18894.8|18908.6|18896.6|18908.6|18896.6|18906.8|18894.8|10
1729872270000|2024-10-25 16:04:30|18908.1|18896.1|18906.6|18894.6|18908.1|18896.1|18906.6|18894.6|2
1729872290000|2024-10-25 16:04:50|18907.3|18895.3|18906.1|18894.1|18907.3|18895.3|18906.1|18894.1|7
1729872300000|2024-10-25 16:05:00|18906.8|18894.8|18908.1|18896.1|18908.1|18896.1|18906.8|18894.8|2
1729872310000|2024-10-25 16:05:10|18910.6|18898.6|18910.6|18898.6|18910.6|18898.6|18910.6|18898.6|6
1729872320000|2024-10-25 16:05:20|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|11
1729872330000|2024-10-25 16:05:30|18908.1|18896.1|18910.6|18898.6|18910.6|18898.6|18908.1|18896.1|12
1729872340000|2024-10-25 16:05:40|18911.1|18899.1|18911.1|18899.1|18911.1|18899.1|18911.1|18899.1|0
1729872360000|2024-10-25 16:06:00|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|1
1729872380000|2024-10-25 16:06:20|||||||||1
1729872390000|2024-10-25 16:06:30|18913.1|18901.1|18912.3|18900.3|18913.1|18901.1|18911.6|18899.6|19
1729872400000|2024-10-25 16:06:40|18911.6|18899.6|18911.6|18899.6|18911.6|18899.6|18911.6|18899.6|1
1729872410000|2024-10-25 16:06:50|18911.1|18899.1|18911.1|18899.1|18911.1|18899.1|18911.1|18899.1|0
1729872420000|2024-10-25 16:07:00|18911.6|18899.6|18911.6|18899.6|18911.6|18899.6|18911.6|18899.6|1
1729872430000|2024-10-25 16:07:10|||||||||1
1729872470000|2024-10-25 16:07:50|||||||||1
1729872510000|2024-10-25 16:08:30|18909.6|18897.6|18912.8|18900.8|18912.8|18900.8|18909.6|18897.6|47
1729872520000|2024-10-25 16:08:40|18914.1|18902.1|18914.1|18902.1|18914.1|18902.1|18914.1|18902.1|1
1729872550000|2024-10-25 16:09:10|18915.3|18903.3|18915.3|18903.3|18915.3|18903.3|18914.6|18902.6|4
1729872560000|2024-10-25 16:09:20|18916.6|18904.6|18917.1|18905.1|18917.1|18905.1|18916.6|18904.6|0
1729872570000|2024-10-25 16:09:30|18916.6|18904.6|18917.1|18905.1|18917.1|18905.1|18916.6|18904.6|0
1729872580000|2024-10-25 16:09:40|18916.6|18904.6|18916.6|18904.6|18916.6|18904.6|18916.6|18904.6|0
1729872590000|2024-10-25 16:09:50|18917.1|18905.1|18917.1|18905.1|18917.1|18905.1|18916.6|18904.6|0
1729872600000|2024-10-25 16:10:00|18918.6|18906.6|18919.1|18907.1|18919.1|18907.1|18918.6|18906.6|6
1729872610000|2024-10-25 16:10:10|||||||||2
1729872630000|2024-10-25 16:10:30|||||||||4
1729872650000|2024-10-25 16:10:50|18919.6|18907.6|18919.6|18907.6|18919.6|18907.6|18919.6|18907.6|2
1729872670000|2024-10-25 16:11:10|18919.1|18907.1|18920.1|18908.1|18920.1|18908.1|18919.1|18907.1|1
1729872690000|2024-10-25 16:11:30|||||||||3
1729872700000|2024-10-25 16:11:40|18917.1|18905.1|18915.1|18903.1|18917.1|18905.1|18915.1|18903.1|9
1729872710000|2024-10-25 16:11:50|18913.8|18901.8|18913.8|18901.8|18913.8|18901.8|18913.8|18901.8|11
1729872720000|2024-10-25 16:12:00|18912.6|18900.6|18913.1|18901.1|18913.1|18901.1|18912.6|18900.6|3
1729872730000|2024-10-25 16:12:10|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|0
1729872760000|2024-10-25 16:12:40|||||||||3
1729872800000|2024-10-25 16:13:20|||||||||1
1729872820000|2024-10-25 16:13:40|18913.1|18901.1|18915.6|18903.6|18915.6|18903.6|18913.1|18901.1|3
1729872830000|2024-10-25 16:13:50|18915.1|18903.1|18912.6|18900.6|18915.1|18903.1|18912.6|18900.6|8
1729872840000|2024-10-25 16:14:00|18913.8|18901.8|18915.1|18903.1|18915.1|18903.1|18913.8|18901.8|8
1729872860000|2024-10-25 16:14:20|18913.8|18901.8|18912.6|18900.6|18913.8|18901.8|18912.6|18900.6|2
1729872870000|2024-10-25 16:14:30|||||||||1
1729872880000|2024-10-25 16:14:40|||||||||1
1729872900000|2024-10-25 16:15:00|||||||||5
1729872910000|2024-10-25 16:15:10|18917.1|18905.1|18919.6|18907.6|18919.6|18907.6|18917.1|18905.1|15
1729872920000|2024-10-25 16:15:20|||||||||1
1729872930000|2024-10-25 16:15:30|18917.6|18905.6|18916.3|18904.3|18917.6|18905.6|18915.1|18903.1|20
1729872940000|2024-10-25 16:15:40|18916.9|18904.9|18916.3|18904.3|18916.9|18904.9|18916.3|18904.3|0
1729872950000|2024-10-25 16:15:50|18915.6|18903.6|18916.3|18904.3|18916.3|18904.3|18915.6|18903.6|0
1729872970000|2024-10-25 16:16:10|18915.6|18903.6|18914.4|18902.4|18915.6|18903.6|18914.4|18902.4|16
1729872980000|2024-10-25 16:16:20|18913.6|18901.6|18915.1|18903.1|18915.1|18903.1|18913.6|18901.6|1
1729872990000|2024-10-25 16:16:30|18915.6|18903.6|18915.6|18903.6|18915.6|18903.6|18915.6|18903.6|0
1729873000000|2024-10-25 16:16:40|18915.1|18903.1|18915.1|18903.1|18915.1|18903.1|18914.4|18902.4|2
1729873020000|2024-10-25 16:17:00|18914.4|18902.4|18914.4|18902.4|18914.4|18902.4|18914.4|18902.4|3
1729873030000|2024-10-25 16:17:10|18913.6|18901.6|18910.6|18898.6|18913.6|18901.6|18910.6|18898.6|14
1729873040000|2024-10-25 16:17:20|18910.1|18898.1|18905.6|18893.6|18910.1|18898.1|18905.6|18893.6|3
1729873050000|2024-10-25 16:17:30|18906.1|18894.1|18905.6|18893.6|18906.1|18894.1|18905.6|18893.6|1
1729873060000|2024-10-25 16:17:40|18903.1|18891.1|18903.1|18891.1|18903.1|18891.1|18903.1|18891.1|8
1729873070000|2024-10-25 16:17:50|||||||||1
1729873080000|2024-10-25 16:18:00|18905.1|18893.1|18903.1|18891.1|18905.1|18893.1|18903.1|18891.1|4
1729873100000|2024-10-25 16:18:20|18902.6|18890.6|18902.6|18890.6|18903.1|18891.1|18902.6|18890.6|0
1729873110000|2024-10-25 16:18:30|18903.1|18891.1|18903.1|18891.1|18903.1|18891.1|18903.1|18891.1|0
1729873120000|2024-10-25 16:18:40|||||||||2
1729873130000|2024-10-25 16:18:50|18903.6|18891.6|18904.4|18892.4|18905.6|18893.6|18903.6|18891.6|30
1729873140000|2024-10-25 16:19:00|18903.6|18891.6|18905.6|18893.6|18905.6|18893.6|18903.6|18891.6|10
1729873160000|2024-10-25 16:19:20|18905.1|18893.1|18905.1|18893.1|18905.1|18893.1|18905.1|18893.1|0
1729873170000|2024-10-25 16:19:30|18907.6|18895.6|18907.6|18895.6|18907.6|18895.6|18907.6|18895.6|11
1729873180000|2024-10-25 16:19:40|18906.9|18894.9|18908.1|18896.1|18908.1|18896.1|18906.9|18894.9|7
1729873190000|2024-10-25 16:19:50|18908.6|18896.6|18908.1|18896.1|18908.6|18896.6|18908.1|18896.1|5
1729873210000|2024-10-25 16:20:10|18908.6|18896.6|18917.1|18905.1|18921.6|18909.6|18908.6|18896.6|64
1729873220000|2024-10-25 16:20:20|18918.3|18906.3|18917.8|18905.8|18919.1|18907.1|18916.4|18904.4|22
1729873230000|2024-10-25 16:20:30|18916.6|18904.6|18921.6|18909.6|18921.6|18909.6|18916.6|18904.6|9
1729873240000|2024-10-25 16:20:40|18919.1|18907.1|18919.1|18907.1|18919.1|18907.1|18919.1|18907.1|13
1729873250000|2024-10-25 16:20:50|18921.6|18909.6|18921.6|18909.6|18921.6|18909.6|18921.6|18909.6|2
1729873260000|2024-10-25 16:21:00|18922.3|18910.3|18922.8|18910.8|18922.8|18910.8|18921.6|18909.6|7
1729873270000|2024-10-25 16:21:10|18924.1|18912.1|18924.1|18912.1|18926.6|18914.6|18924.1|18912.1|16
1729873280000|2024-10-25 16:21:20|18925.3|18913.3|18926.6|18914.6|18926.6|18914.6|18925.3|18913.3|13
1729873290000|2024-10-25 16:21:30|18927.3|18915.3|18924.1|18912.1|18928.1|18916.1|18924.1|18912.1|20
1729873300000|2024-10-25 16:21:40|18922.1|18910.1|18922.8|18910.8|18924.1|18912.1|18922.1|18910.1|9
1729873310000|2024-10-25 16:21:50|18922.1|18910.1|18927.1|18915.1|18927.1|18915.1|18922.1|18910.1|4
1729873320000|2024-10-25 16:22:00|18926.6|18914.6|18924.1|18912.1|18926.6|18914.6|18924.1|18912.1|4
1729873330000|2024-10-25 16:22:10|||||||||2
1729873340000|2024-10-25 16:22:20|18924.6|18912.6|18924.1|18912.1|18924.6|18912.6|18924.1|18912.1|0
1729873350000|2024-10-25 16:22:30|18924.6|18912.6|18932.1|18920.1|18932.1|18920.1|18924.6|18912.6|39
1729873360000|2024-10-25 16:22:40|18931.6|18919.6|18929.1|18917.1|18931.6|18919.6|18929.1|18917.1|30
1729873380000|2024-10-25 16:23:00|18928.3|18916.3|18926.6|18914.6|18928.3|18916.3|18926.6|18914.6|4
1729873390000|2024-10-25 16:23:10|18927.6|18915.6|18934.3|18922.3|18934.3|18922.3|18927.6|18915.6|28
1729873400000|2024-10-25 16:23:20|18935.6|18923.6|18932.8|18920.8|18935.6|18923.6|18932.8|18920.8|7
1729873410000|2024-10-25 16:23:30|18932.1|18920.1|18930.3|18918.3|18932.1|18920.1|18929.6|18917.6|15
1729873420000|2024-10-25 16:23:40|18931.6|18919.6|18932.1|18920.1|18932.8|18920.8|18931.6|18919.6|8
1729873430000|2024-10-25 16:23:50|18930.3|18918.3|18929.6|18917.6|18931.6|18919.6|18929.1|18917.1|20
1729873440000|2024-10-25 16:24:00|18928.3|18916.3|18929.6|18917.6|18929.6|18917.6|18928.3|18916.3|5
1729873450000|2024-10-25 16:24:10|18928.9|18916.9|18925.8|18913.8|18928.9|18916.9|18925.8|18913.8|14
1729873460000|2024-10-25 16:24:20|18926.4|18914.4|18930.3|18918.3|18930.3|18918.3|18925.1|18913.1|14
1729873470000|2024-10-25 16:24:30|18931.1|18919.1|18932.8|18920.8|18934.1|18922.1|18931.1|18919.1|6
1729873480000|2024-10-25 16:24:40|18934.1|18922.1|18934.1|18922.1|18934.1|18922.1|18934.1|18922.1|0
1729873510000|2024-10-25 16:25:10|18935.3|18923.3|18935.8|18923.8|18935.8|18923.8|18934.6|18922.6|25
1729873520000|2024-10-25 16:25:20|18934.6|18922.6|18934.1|18922.1|18934.6|18922.6|18934.1|18922.1|1
1729873530000|2024-10-25 16:25:30|18934.8|18922.8|18936.6|18924.6|18936.6|18924.6|18934.8|18922.8|5
1729873550000|2024-10-25 16:25:50|18938.1|18926.1|18939.1|18927.1|18941.1|18929.1|18938.1|18926.1|5
1729873560000|2024-10-25 16:26:00|18939.8|18927.8|18939.1|18927.1|18939.8|18927.8|18939.1|18927.1|2
1729873570000|2024-10-25 16:26:10|18941.6|18929.6|18941.6|18929.6|18941.6|18929.6|18941.6|18929.6|11
1729873580000|2024-10-25 16:26:20|18942.3|18930.3|18942.3|18930.3|18942.3|18930.3|18942.3|18930.3|11
1729873590000|2024-10-25 16:26:30|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|2
1729873600000|2024-10-25 16:26:40|18943.6|18931.6|18943.6|18931.6|18943.6|18931.6|18943.6|18931.6|2
1729873610000|2024-10-25 16:26:50|||||||||1
1729873620000|2024-10-25 16:27:00|18944.1|18932.1|18944.1|18932.1|18944.1|18932.1|18943.6|18931.6|0
1729873630000|2024-10-25 16:27:10|18944.8|18932.8|18948.6|18936.6|18948.6|18936.6|18944.1|18932.1|3
1729873640000|2024-10-25 16:27:20|18951.1|18939.1|18951.1|18939.1|18951.1|18939.1|18951.1|18939.1|58
1729873650000|2024-10-25 16:27:30|18950.6|18938.6|18951.6|18939.6|18951.6|18939.6|18950.6|18938.6|15
1729873660000|2024-10-25 16:27:40|18951.1|18939.1|18949.1|18937.1|18951.1|18939.1|18949.1|18937.1|20
1729873670000|2024-10-25 16:27:50|18949.6|18937.6|18949.1|18937.1|18951.6|18939.6|18949.1|18937.1|22
1729873680000|2024-10-25 16:28:00|18947.6|18935.6|18947.1|18935.1|18947.6|18935.6|18946.6|18934.6|5
1729873690000|2024-10-25 16:28:10|18946.6|18934.6|18944.6|18932.6|18947.1|18935.1|18944.6|18932.6|7
1729873700000|2024-10-25 16:28:20|18943.4|18931.4|18939.6|18927.6|18943.4|18931.4|18939.6|18927.6|11
1729873710000|2024-10-25 16:28:30|18940.3|18928.3|18947.1|18935.1|18947.8|18935.8|18940.3|18928.3|23
1729873720000|2024-10-25 16:28:40|18945.9|18933.9|18945.9|18933.9|18945.9|18933.9|18945.9|18933.9|5
1729873730000|2024-10-25 16:28:50|18945.1|18933.1|18943.9|18931.9|18945.1|18933.1|18943.9|18931.9|1
1729873740000|2024-10-25 16:29:00|18948.4|18936.4|18948.4|18936.4|18948.4|18936.4|18948.4|18936.4|14
1729873750000|2024-10-25 16:29:10|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|19
1729873760000|2024-10-25 16:29:20|18950.3|18938.3|18953.1|18941.1|18953.1|18941.1|18950.3|18938.3|14
1729873770000|2024-10-25 16:29:30|18956.1|18944.1|18954.8|18942.8|18956.1|18944.1|18954.8|18942.8|11
1729873780000|2024-10-25 16:29:40|18956.1|18944.1|18956.1|18944.1|18956.1|18944.1|18956.1|18944.1|0
1729873790000|2024-10-25 16:29:50|18954.6|18942.6|18953.6|18941.6|18954.6|18942.6|18953.6|18941.6|5
1729873800000|2024-10-25 16:30:00|18954.1|18942.1|18953.6|18941.6|18954.1|18942.1|18953.6|18941.6|1
1729873810000|2024-10-25 16:30:10|18951.6|18939.6|18951.6|18939.6|18951.6|18939.6|18951.6|18939.6|8
1729873830000|2024-10-25 16:30:30|18952.1|18940.1|18951.6|18939.6|18952.6|18940.6|18951.6|18939.6|3
1729873840000|2024-10-25 16:30:40|18952.1|18940.1|18952.1|18940.1|18952.1|18940.1|18952.1|18940.1|15
1729873850000|2024-10-25 16:30:50|18951.6|18939.6|18951.6|18939.6|18951.6|18939.6|18951.6|18939.6|0
1729873860000|2024-10-25 16:31:00|18952.1|18940.1|18952.1|18940.1|18952.1|18940.1|18952.1|18940.1|0
1729873870000|2024-10-25 16:31:10|18951.6|18939.6|18951.6|18939.6|18951.6|18939.6|18951.6|18939.6|0
1729873880000|2024-10-25 16:31:20|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|4
1729873890000|2024-10-25 16:31:30|18950.3|18938.3|18951.1|18939.1|18951.1|18939.1|18950.3|18938.3|19
1729873900000|2024-10-25 16:31:40|18950.3|18938.3|18949.3|18937.3|18951.1|18939.1|18949.3|18937.3|4
1729873910000|2024-10-25 16:31:50|18951.1|18939.1|18951.1|18939.1|18951.1|18939.1|18951.1|18939.1|1
1729873920000|2024-10-25 16:32:00|18953.6|18941.6|18953.6|18941.6|18953.6|18941.6|18953.6|18941.6|2
1729873940000|2024-10-25 16:32:20|18955.1|18943.1|18955.6|18943.6|18955.6|18943.6|18955.1|18943.1|3
1729873950000|2024-10-25 16:32:30|||||||||1
1729873960000|2024-10-25 16:32:40|18953.6|18941.6|18951.1|18939.1|18953.6|18941.6|18951.1|18939.1|8
1729873970000|2024-10-25 16:32:50|18951.8|18939.8|18951.1|18939.1|18951.8|18939.8|18951.1|18939.1|10
1729873980000|2024-10-25 16:33:00|18950.6|18938.6|18951.1|18939.1|18951.1|18939.1|18950.6|18938.6|3
1729873990000|2024-10-25 16:33:10|18955.6|18943.6|18954.3|18942.3|18955.6|18943.6|18954.3|18942.3|5
1729874000000|2024-10-25 16:33:20|18955.6|18943.6|18955.6|18943.6|18955.6|18943.6|18955.6|18943.6|0
1729874010000|2024-10-25 16:33:30|||||||||4
1729874020000|2024-10-25 16:33:40|||||||||64
1729874030000|2024-10-25 16:33:50|||||||||3
1729874040000|2024-10-25 16:34:00|18954.3|18942.3|18953.1|18941.1|18954.3|18942.3|18953.1|18941.1|10
1729874050000|2024-10-25 16:34:10|||||||||2
1729874060000|2024-10-25 16:34:20|||||||||1
1729874070000|2024-10-25 16:34:30|||||||||3
1729874080000|2024-10-25 16:34:40|18955.6|18943.6|18955.6|18943.6|18956.8|18944.8|18955.6|18943.6|7
1729874090000|2024-10-25 16:34:50|18956.1|18944.1|18956.3|18944.3|18958.1|18946.1|18955.6|18943.6|6
1729874100000|2024-10-25 16:35:00|18957.1|18945.1|18958.1|18946.1|18958.1|18946.1|18957.1|18945.1|0
1729874110000|2024-10-25 16:35:10|18958.6|18946.6|18959.3|18947.3|18959.3|18947.3|18958.6|18946.6|20
1729874120000|2024-10-25 16:35:20|18958.6|18946.6|18958.1|18946.1|18958.6|18946.6|18958.1|18946.1|0
1729874130000|2024-10-25 16:35:30|18966.3|18954.3|18966.8|18954.8|18968.1|18956.1|18966.3|18954.3|34
1729874140000|2024-10-25 16:35:40|18965.6|18953.6|18965.6|18953.6|18966.8|18954.8|18965.6|18953.6|1
1729874150000|2024-10-25 16:35:50|||||||||2
1729874160000|2024-10-25 16:36:00|||||||||1
1729874170000|2024-10-25 16:36:10|18963.1|18951.1|18960.6|18948.6|18963.1|18951.1|18960.6|18948.6|22
1729874180000|2024-10-25 16:36:20|18962.3|18950.3|18963.1|18951.1|18963.1|18951.1|18962.3|18950.3|2
1729874190000|2024-10-25 16:36:30|18963.6|18951.6|18963.6|18951.6|18963.6|18951.6|18963.6|18951.6|0
1729874200000|2024-10-25 16:36:40|18964.1|18952.1|18964.1|18952.1|18964.1|18952.1|18964.1|18952.1|4
1729874210000|2024-10-25 16:36:50|||||||||2
1729874220000|2024-10-25 16:37:00|18961.6|18949.6|18961.6|18949.6|18961.6|18949.6|18961.6|18949.6|14
1729874240000|2024-10-25 16:37:20|||||||||1
1729874250000|2024-10-25 16:37:30|18959.6|18947.6|18957.1|18945.1|18959.6|18947.6|18957.1|18945.1|16
1729874260000|2024-10-25 16:37:40|18959.1|18947.1|18959.6|18947.6|18959.6|18947.6|18959.1|18947.1|9
1729874270000|2024-10-25 16:37:50|18959.1|18947.1|18959.6|18947.6|18959.6|18947.6|18959.1|18947.1|0
1729874280000|2024-10-25 16:38:00|18959.1|18947.1|18957.1|18945.1|18959.1|18947.1|18957.1|18945.1|9
1729874290000|2024-10-25 16:38:10|18958.4|18946.4|18958.4|18946.4|18958.4|18946.4|18958.4|18946.4|1
1729874300000|2024-10-25 16:38:20|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|1
1729874310000|2024-10-25 16:38:30|18958.4|18946.4|18958.4|18946.4|18958.4|18946.4|18958.4|18946.4|1
1729874330000|2024-10-25 16:38:50|18959.1|18947.1|18959.1|18947.1|18959.1|18947.1|18959.1|18947.1|0
1729874340000|2024-10-25 16:39:00|18957.1|18945.1|18957.1|18945.1|18957.1|18945.1|18957.1|18945.1|3
1729874350000|2024-10-25 16:39:10|||||||||1
1729874370000|2024-10-25 16:39:30|18958.4|18946.4|18957.9|18945.9|18958.4|18946.4|18957.9|18945.9|9
1729874380000|2024-10-25 16:39:40|18958.4|18946.4|18957.1|18945.1|18958.4|18946.4|18957.1|18945.1|1
1729874390000|2024-10-25 16:39:50|18957.9|18945.9|18959.1|18947.1|18959.1|18947.1|18957.9|18945.9|18
1729874410000|2024-10-25 16:40:10|||||||||1
1729874430000|2024-10-25 16:40:30|18957.1|18945.1|18956.6|18944.6|18957.1|18945.1|18954.6|18942.6|15
1729874440000|2024-10-25 16:40:40|18957.9|18945.9|18957.9|18945.9|18959.1|18947.1|18957.9|18945.9|8
1729874450000|2024-10-25 16:40:50|18959.1|18947.1|18959.1|18947.1|18959.1|18947.1|18958.6|18946.6|5
1729874460000|2024-10-25 16:41:00|18960.4|18948.4|18960.4|18948.4|18960.4|18948.4|18959.1|18947.1|3
1729874480000|2024-10-25 16:41:20|18959.6|18947.6|18959.1|18947.1|18959.6|18947.6|18959.1|18947.1|2
1729874490000|2024-10-25 16:41:30|18959.6|18947.6|18960.4|18948.4|18960.9|18948.9|18959.6|18947.6|3
1729874500000|2024-10-25 16:41:40|18959.6|18947.6|18966.6|18954.6|18966.6|18954.6|18959.6|18947.6|10
1729874540000|2024-10-25 16:42:20|18968.1|18956.1|18968.6|18956.6|18968.6|18956.6|18968.1|18956.1|25
1729874550000|2024-10-25 16:42:30|||||||||1
1729874560000|2024-10-25 16:42:40|18969.1|18957.1|18969.9|18957.9|18970.6|18958.6|18969.1|18957.1|9
1729874570000|2024-10-25 16:42:50|18970.6|18958.6|18970.4|18958.4|18971.1|18959.1|18970.4|18958.4|18
1729874580000|2024-10-25 16:43:00|18969.6|18957.6|18971.4|18959.4|18972.1|18960.1|18968.6|18956.6|6
1729874590000|2024-10-25 16:43:10|18972.1|18960.1|18972.1|18960.1|18972.1|18960.1|18971.6|18959.6|0
1729874600000|2024-10-25 16:43:20|18971.6|18959.6|18971.6|18959.6|18971.6|18959.6|18971.6|18959.6|0
1729874610000|2024-10-25 16:43:30|18970.9|18958.9|18970.9|18958.9|18970.9|18958.9|18970.9|18958.9|9
1729874620000|2024-10-25 16:43:40|18971.6|18959.6|18970.9|18958.9|18972.1|18960.1|18970.9|18958.9|3
1729874630000|2024-10-25 16:43:50|||||||||8
1729874640000|2024-10-25 16:44:00|18971.6|18959.6|18970.1|18958.1|18971.6|18959.6|18970.1|18958.1|4
1729874650000|2024-10-25 16:44:10|||||||||1
1729874660000|2024-10-25 16:44:20|18972.6|18960.6|18972.6|18960.6|18972.6|18960.6|18972.6|18960.6|19
1729874670000|2024-10-25 16:44:30|18972.1|18960.1|18972.1|18960.1|18972.1|18960.1|18972.1|18960.1|1
1729874680000|2024-10-25 16:44:40|||||||||1
1729874690000|2024-10-25 16:44:50|18972.6|18960.6|18972.1|18960.1|18972.6|18960.6|18972.1|18960.1|1
1729874700000|2024-10-25 16:45:00|18972.6|18960.6|18972.1|18960.1|18972.6|18960.6|18972.1|18960.1|1
1729874720000|2024-10-25 16:45:20|||||||||1
1729874730000|2024-10-25 16:45:30|||||||||1
1729874740000|2024-10-25 16:45:40|18970.1|18958.1|18970.1|18958.1|18970.1|18958.1|18970.1|18958.1|11
1729874750000|2024-10-25 16:45:50|18968.1|18956.1|18963.9|18951.9|18968.1|18956.1|18963.9|18951.9|21
1729874760000|2024-10-25 16:46:00|18965.1|18953.1|18964.4|18952.4|18965.1|18953.1|18964.4|18952.4|5
1729874770000|2024-10-25 16:46:10|18963.6|18951.6|18960.6|18948.6|18963.6|18951.6|18960.6|18948.6|5
1729874780000|2024-10-25 16:46:20|18958.9|18946.9|18958.9|18946.9|18958.9|18946.9|18958.9|18946.9|9
1729874790000|2024-10-25 16:46:30|18958.1|18946.1|18960.1|18948.1|18960.1|18948.1|18958.1|18946.1|17
1729874800000|2024-10-25 16:46:40|18959.4|18947.4|18959.4|18947.4|18959.4|18947.4|18958.6|18946.6|4
1729874810000|2024-10-25 16:46:50|18958.6|18946.6|18959.4|18947.4|18960.1|18948.1|18958.6|18946.6|4
1729874820000|2024-10-25 16:47:00|18958.6|18946.6|18960.1|18948.1|18962.6|18950.6|18958.6|18946.6|16
1729874830000|2024-10-25 16:47:10|18957.6|18945.6|18958.1|18946.1|18958.1|18946.1|18957.6|18945.6|7
1729874840000|2024-10-25 16:47:20|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|0
1729874850000|2024-10-25 16:47:30|18956.9|18944.9|18955.6|18943.6|18957.6|18945.6|18954.4|18942.4|13
1729874860000|2024-10-25 16:47:40|||||||||1
1729874870000|2024-10-25 16:47:50|18958.9|18946.9|18961.4|18949.4|18962.6|18950.6|18958.9|18946.9|16
1729874880000|2024-10-25 16:48:00|18960.6|18948.6|18956.9|18944.9|18960.6|18948.6|18956.9|18944.9|15
1729874890000|2024-10-25 16:48:10|18956.1|18944.1|18960.1|18948.1|18960.1|18948.1|18955.6|18943.6|3
1729874900000|2024-10-25 16:48:20|18959.6|18947.6|18958.9|18946.9|18959.6|18947.6|18958.9|18946.9|1
1729874910000|2024-10-25 16:48:30|18960.1|18948.1|18958.9|18946.9|18960.1|18948.1|18958.9|18946.9|0
1729874920000|2024-10-25 16:48:40|18958.1|18946.1|18964.6|18952.6|18964.6|18952.6|18958.1|18946.1|29
1729874930000|2024-10-25 16:48:50|||||||||3
1729874940000|2024-10-25 16:49:00|||||||||3
1729874950000|2024-10-25 16:49:10|18965.1|18953.1|18967.1|18955.1|18967.1|18955.1|18965.1|18953.1|3
1729874960000|2024-10-25 16:49:20|||||||||1
1729874970000|2024-10-25 16:49:30|18967.6|18955.6|18967.6|18955.6|18967.6|18955.6|18967.6|18955.6|0
1729874980000|2024-10-25 16:49:40|||||||||1
1729874990000|2024-10-25 16:49:50|18968.1|18956.1|18969.6|18957.6|18969.6|18957.6|18968.1|18956.1|10
1729875000000|2024-10-25 16:50:00|18970.1|18958.1|18970.1|18958.1|18971.4|18959.4|18970.1|18958.1|7
1729875010000|2024-10-25 16:50:10|18970.6|18958.6|18970.6|18958.6|18970.6|18958.6|18970.6|18958.6|1
1729875020000|2024-10-25 16:50:20|18969.6|18957.6|18970.6|18958.6|18970.6|18958.6|18969.6|18957.6|3
1729875030000|2024-10-25 16:50:30|18971.4|18959.4|18972.1|18960.1|18972.1|18960.1|18971.4|18959.4|8
1729875040000|2024-10-25 16:50:40|18972.6|18960.6|18973.1|18961.1|18973.1|18961.1|18972.6|18960.6|0
1729875050000|2024-10-25 16:50:50|18972.6|18960.6|18971.4|18959.4|18972.6|18960.6|18971.4|18959.4|1
1729875060000|2024-10-25 16:51:00|18971.9|18959.9|18970.6|18958.6|18971.9|18959.9|18970.6|18958.6|0
1729875070000|2024-10-25 16:51:10|18968.1|18956.1|18968.9|18956.9|18968.9|18956.9|18968.1|18956.1|8
1729875080000|2024-10-25 16:51:20|||||||||1
1729875090000|2024-10-25 16:51:30|18968.1|18956.1|18968.1|18956.1|18968.1|18956.1|18968.1|18956.1|0
1729875100000|2024-10-25 16:51:40|18967.1|18955.1|18966.4|18954.4|18967.1|18955.1|18966.4|18954.4|0
1729875110000|2024-10-25 16:51:50|18967.6|18955.6|18966.4|18954.4|18968.1|18956.1|18966.4|18954.4|12
1729875120000|2024-10-25 16:52:00|18965.6|18953.6|18965.6|18953.6|18965.6|18953.6|18965.6|18953.6|0
1729875130000|2024-10-25 16:52:10|18964.9|18952.9|18965.6|18953.6|18965.6|18953.6|18964.9|18952.9|4
1729875150000|2024-10-25 16:52:30|18964.9|18952.9|18968.1|18956.1|18968.9|18956.9|18964.9|18952.9|17
1729875180000|2024-10-25 16:53:00|18970.1|18958.1|18971.4|18959.4|18971.4|18959.4|18970.1|18958.1|4
1729875190000|2024-10-25 16:53:10|18965.6|18953.6|18965.6|18953.6|18965.6|18953.6|18965.6|18953.6|31
1729875200000|2024-10-25 16:53:20|18965.1|18953.1|18965.1|18953.1|18965.1|18953.1|18965.1|18953.1|2
1729875210000|2024-10-25 16:53:30|18963.9|18951.9|18964.9|18952.9|18964.9|18952.9|18963.9|18951.9|2
1729875220000|2024-10-25 16:53:40|18963.9|18951.9|18962.4|18950.4|18963.9|18951.9|18959.9|18947.9|25
1729875230000|2024-10-25 16:53:50|18961.4|18949.4|18961.9|18949.9|18961.9|18949.9|18960.6|18948.6|1
1729875240000|2024-10-25 16:54:00|18960.6|18948.6|18960.6|18948.6|18961.1|18949.1|18960.6|18948.6|1
1729875250000|2024-10-25 16:54:10|18961.4|18949.4|18963.1|18951.1|18963.1|18951.1|18961.4|18949.4|1
1729875270000|2024-10-25 16:54:30|18962.4|18950.4|18962.4|18950.4|18962.4|18950.4|18962.4|18950.4|5
1729875290000|2024-10-25 16:54:50|18963.1|18951.1|18965.1|18953.1|18965.1|18953.1|18963.1|18951.1|9
1729875300000|2024-10-25 16:55:00|18963.6|18951.6|18963.1|18951.1|18963.6|18951.6|18963.1|18951.1|13
1729875310000|2024-10-25 16:55:10|18964.4|18952.4|18963.1|18951.1|18964.4|18952.4|18963.1|18951.1|17
1729875320000|2024-10-25 16:55:20|18965.6|18953.6|18964.9|18952.9|18965.6|18953.6|18964.9|18952.9|4
1729875330000|2024-10-25 16:55:30|18964.4|18952.4|18964.9|18952.9|18964.9|18952.9|18964.4|18952.4|0
1729875340000|2024-10-25 16:55:40|18965.6|18953.6|18965.6|18953.6|18965.6|18953.6|18965.6|18953.6|0
1729875350000|2024-10-25 16:55:50|||||||||16
1729875360000|2024-10-25 16:56:00|18966.1|18954.1|18968.1|18956.1|18968.1|18956.1|18966.1|18954.1|6
1729875370000|2024-10-25 16:56:10|||||||||1
1729875380000|2024-10-25 16:56:20|18967.6|18955.6|18967.6|18955.6|18967.6|18955.6|18967.6|18955.6|6
1729875400000|2024-10-25 16:56:40|||||||||1
1729875410000|2024-10-25 16:56:50|||||||||2
1729875440000|2024-10-25 16:57:20|18967.1|18955.1|18966.4|18954.4|18967.1|18955.1|18966.4|18954.4|1
1729875450000|2024-10-25 16:57:30|18965.6|18953.6|18965.1|18953.1|18965.6|18953.6|18965.1|18953.1|2
1729875470000|2024-10-25 16:57:50|18963.9|18951.9|18963.1|18951.1|18963.9|18951.9|18963.1|18951.1|4
1729875480000|2024-10-25 16:58:00|18962.6|18950.6|18963.1|18951.1|18963.1|18951.1|18962.6|18950.6|0
1729875500000|2024-10-25 16:58:20|18962.6|18950.6|18961.4|18949.4|18962.6|18950.6|18961.4|18949.4|2
1729875510000|2024-10-25 16:58:30|18960.6|18948.6|18960.1|18948.1|18962.6|18950.6|18960.1|18948.1|5
1729875520000|2024-10-25 16:58:40|18959.6|18947.6|18959.6|18947.6|18959.6|18947.6|18959.6|18947.6|18
1729875540000|2024-10-25 16:59:00|||||||||2
1729875550000|2024-10-25 16:59:10|||||||||1
1729875560000|2024-10-25 16:59:20|||||||||3
1729875600000|2024-10-25 17:00:00|18960.6|18948.6|18963.1|18951.1|18963.9|18951.9|18960.6|18948.6|11
1729875610000|2024-10-25 17:00:10|18962.6|18950.6|18962.6|18950.6|18962.6|18950.6|18962.6|18950.6|2
1729875620000|2024-10-25 17:00:20|18960.6|18948.6|18960.1|18948.1|18960.6|18948.6|18960.1|18948.1|16
1729875630000|2024-10-25 17:00:30|||||||||1
1729875650000|2024-10-25 17:00:50|18958.1|18946.1|18958.1|18946.1|18958.1|18946.1|18958.1|18946.1|2
1729875660000|2024-10-25 17:01:00|18958.9|18946.9|18960.1|18948.1|18960.1|18948.1|18958.1|18946.1|12
1729875690000|2024-10-25 17:01:30|18961.4|18949.4|18960.6|18948.6|18961.4|18949.4|18960.6|18948.6|6
1729875700000|2024-10-25 17:01:40|18960.1|18948.1|18960.1|18948.1|18960.1|18948.1|18960.1|18948.1|0
1729875710000|2024-10-25 17:01:50|18958.9|18946.9|18958.9|18946.9|18958.9|18946.9|18958.9|18946.9|1
1729875720000|2024-10-25 17:02:00|18959.6|18947.6|18960.1|18948.1|18960.1|18948.1|18959.6|18947.6|0
1729875730000|2024-10-25 17:02:10|18962.6|18950.6|18962.6|18950.6|18962.6|18950.6|18962.6|18950.6|11
1729875740000|2024-10-25 17:02:20|||||||||2
1729875750000|2024-10-25 17:02:30|||||||||1
1729875760000|2024-10-25 17:02:40|18963.1|18951.1|18963.1|18951.1|18963.1|18951.1|18962.6|18950.6|3
1729875770000|2024-10-25 17:02:50|18963.9|18951.9|18965.1|18953.1|18965.1|18953.1|18963.1|18951.1|0
1729875790000|2024-10-25 17:03:10|||||||||1
1729875800000|2024-10-25 17:03:20|18963.9|18951.9|18962.6|18950.6|18963.9|18951.9|18962.6|18950.6|7
1729875810000|2024-10-25 17:03:30|18961.9|18949.9|18962.6|18950.6|18962.6|18950.6|18961.9|18949.9|6
1729875830000|2024-10-25 17:03:50|18963.1|18951.1|18963.1|18951.1|18963.1|18951.1|18963.1|18951.1|0
1729875840000|2024-10-25 17:04:00|18962.6|18950.6|18963.1|18951.1|18963.1|18951.1|18962.6|18950.6|0
1729875860000|2024-10-25 17:04:20|||||||||1
1729875880000|2024-10-25 17:04:40|18962.6|18950.6|18963.1|18951.1|18963.1|18951.1|18962.6|18950.6|1
1729875890000|2024-10-25 17:04:50|18963.9|18951.9|18962.6|18950.6|18963.9|18951.9|18962.6|18950.6|10
1729875920000|2024-10-25 17:05:20|||||||||1
1729875950000|2024-10-25 17:05:50|||||||||1
1729875960000|2024-10-25 17:06:00|||||||||1
1729875970000|2024-10-25 17:06:10|18963.1|18951.1|18965.1|18953.1|18965.1|18953.1|18962.6|18950.6|9
1729875980000|2024-10-25 17:06:20|||||||||2
1729875990000|2024-10-25 17:06:30|18962.6|18950.6|18962.6|18950.6|18963.1|18951.1|18962.6|18950.6|7
1729876000000|2024-10-25 17:06:40|||||||||3
1729876010000|2024-10-25 17:06:50|||||||||5
1729876020000|2024-10-25 17:07:00|18961.9|18949.9|18960.6|18948.6|18961.9|18949.9|18960.6|18948.6|6
1729876040000|2024-10-25 17:07:20|18960.1|18948.1|18958.9|18946.9|18960.6|18948.6|18958.1|18946.1|7
1729876050000|2024-10-25 17:07:30|18960.1|18948.1|18961.4|18949.4|18961.4|18949.4|18960.1|18948.1|3
1729876060000|2024-10-25 17:07:40|18960.6|18948.6|18960.1|18948.1|18960.6|18948.6|18959.4|18947.4|4
1729876070000|2024-10-25 17:07:50|18959.4|18947.4|18959.4|18947.4|18960.1|18948.1|18959.4|18947.4|1
1729876080000|2024-10-25 17:08:00|18958.9|18946.9|18957.6|18945.6|18958.9|18946.9|18956.9|18944.9|16
1729876090000|2024-10-25 17:08:10|18956.9|18944.9|18956.2|18944.2|18956.9|18944.9|18956.2|18944.2|3
1729876110000|2024-10-25 17:08:30|18955.6|18943.6|18955.6|18943.6|18955.6|18943.6|18955.6|18943.6|1
1729876120000|2024-10-25 17:08:40|||||||||1
1729876130000|2024-10-25 17:08:50|18955.1|18943.1|18955.1|18943.1|18955.6|18943.6|18955.1|18943.1|0
1729876140000|2024-10-25 17:09:00|18955.6|18943.6|18955.1|18943.1|18955.6|18943.6|18955.1|18943.1|0
1729876150000|2024-10-25 17:09:10|18955.6|18943.6|18955.6|18943.6|18955.6|18943.6|18955.6|18943.6|0
1729876160000|2024-10-25 17:09:20|18955.1|18943.1|18955.6|18943.6|18955.6|18943.6|18953.9|18941.9|9
1729876210000|2024-10-25 17:10:10|||||||||1
1729876230000|2024-10-25 17:10:30|18957.6|18945.6|18956.9|18944.9|18957.6|18945.6|18956.4|18944.4|4
1729876240000|2024-10-25 17:10:40|18957.6|18945.6|18956.9|18944.9|18957.6|18945.6|18956.9|18944.9|0
1729876250000|2024-10-25 17:10:50|18956.2|18944.2|18955.6|18943.6|18956.2|18944.2|18955.6|18943.6|15
1729876260000|2024-10-25 17:11:00|18955.7|18943.7|18955.7|18943.7|18955.7|18943.7|18955.7|18943.7|1
1729876280000|2024-10-25 17:11:20|18954.4|18942.4|18955.7|18943.7|18955.7|18943.7|18954.4|18942.4|7
1729876290000|2024-10-25 17:11:30|18956.2|18944.2|18957.6|18945.6|18957.6|18945.6|18956.2|18944.2|6
1729876310000|2024-10-25 17:11:50|18959.4|18947.4|18958.2|18946.2|18960.1|18948.1|18958.2|18946.2|12
1729876320000|2024-10-25 17:12:00|18959.4|18947.4|18960.1|18948.1|18960.1|18948.1|18958.9|18946.9|2
1729876340000|2024-10-25 17:12:20|||||||||2
1729876350000|2024-10-25 17:12:30|18961.2|18949.2|18959.9|18947.9|18963.2|18951.2|18959.9|18947.9|19
1729876360000|2024-10-25 17:12:40|18959.4|18947.4|18958.2|18946.2|18959.4|18947.4|18958.2|18946.2|1
1729876370000|2024-10-25 17:12:50|||||||||1
1729876390000|2024-10-25 17:13:10|18957.4|18945.4|18957.4|18945.4|18957.4|18945.4|18957.4|18945.4|4
1729876400000|2024-10-25 17:13:20|18956.2|18944.2|18955.7|18943.7|18956.9|18944.9|18955.7|18943.7|0
1729876410000|2024-10-25 17:13:30|18955.1|18943.1|18955.7|18943.7|18955.7|18943.7|18955.1|18943.1|0
1729876420000|2024-10-25 17:13:40|18955.1|18943.1|18954.4|18942.4|18955.1|18943.1|18954.4|18942.4|5
1729876430000|2024-10-25 17:13:50|18955.1|18943.1|18954.9|18942.9|18955.7|18943.7|18953.7|18941.7|3
1729876440000|2024-10-25 17:14:00|18954.4|18942.4|18955.7|18943.7|18955.7|18943.7|18954.4|18942.4|0
1729876460000|2024-10-25 17:14:20|||||||||1
1729876470000|2024-10-25 17:14:30|||||||||1
1729876480000|2024-10-25 17:14:40|18954.9|18942.9|18955.7|18943.7|18955.7|18943.7|18954.9|18942.9|0
1729876490000|2024-10-25 17:14:50|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|2
1729876500000|2024-10-25 17:15:00|||||||||1
1729876510000|2024-10-25 17:15:10|18959.4|18947.4|18963.2|18951.2|18963.2|18951.2|18959.4|18947.4|22
1729876520000|2024-10-25 17:15:20|18963.9|18951.9|18965.1|18953.1|18965.1|18953.1|18963.9|18951.9|1
1729876530000|2024-10-25 17:15:30|18963.2|18951.2|18963.2|18951.2|18963.2|18951.2|18963.2|18951.2|2
1729876540000|2024-10-25 17:15:40|||||||||5
1729876550000|2024-10-25 17:15:50|||||||||1
1729876560000|2024-10-25 17:16:00|18963.7|18951.7|18963.2|18951.2|18963.9|18951.9|18963.2|18951.2|11
1729876590000|2024-10-25 17:16:30|||||||||1
1729876610000|2024-10-25 17:16:50|18962.4|18950.4|18958.2|18946.2|18963.2|18951.2|18958.2|18946.2|20
1729876620000|2024-10-25 17:17:00|18957.6|18945.6|18957.6|18945.6|18958.2|18946.2|18957.6|18945.6|1
1729876630000|2024-10-25 17:17:10|18958.2|18946.2|18957.6|18945.6|18958.2|18946.2|18957.6|18945.6|1
1729876640000|2024-10-25 17:17:20|18955.1|18943.1|18955.1|18943.1|18955.7|18943.7|18955.1|18943.1|2
1729876650000|2024-10-25 17:17:30|18955.7|18943.7|18955.7|18943.7|18955.7|18943.7|18954.9|18942.9|4
1729876660000|2024-10-25 17:17:40|18956.4|18944.4|18956.4|18944.4|18956.4|18944.4|18956.4|18944.4|3
1729876670000|2024-10-25 17:17:50|18957.6|18945.6|18958.2|18946.2|18958.2|18946.2|18956.4|18944.4|1
1729876690000|2024-10-25 17:18:10|||||||||1
1729876700000|2024-10-25 17:18:20|||||||||1
1729876750000|2024-10-25 17:19:10|18957.7|18945.7|18957.7|18945.7|18957.7|18945.7|18957.7|18945.7|4
1729876760000|2024-10-25 17:19:20|18958.2|18946.2|18958.2|18946.2|18958.2|18946.2|18958.2|18946.2|1
1729876770000|2024-10-25 17:19:30|18956.2|18944.2|18956.2|18944.2|18956.2|18944.2|18956.2|18944.2|5
1729876780000|2024-10-25 17:19:40|18956.7|18944.7|18956.7|18944.7|18956.7|18944.7|18956.7|18944.7|1
1729876790000|2024-10-25 17:19:50|18956.2|18944.2|18958.7|18946.7|18958.7|18946.7|18956.2|18944.2|12
1729876800000|2024-10-25 17:20:00|18956.7|18944.7|18956.7|18944.7|18956.7|18944.7|18956.7|18944.7|4
1729876810000|2024-10-25 17:20:10|18956.2|18944.2|18961.2|18949.2|18963.7|18951.7|18953.7|18941.7|69
1729876820000|2024-10-25 17:20:20|18958.7|18946.7|18958.7|18946.7|18958.7|18946.7|18958.7|18946.7|6
1729876840000|2024-10-25 17:20:40|18959.2|18947.2|18958.7|18946.7|18961.2|18949.2|18958.7|18946.7|15
1729876850000|2024-10-25 17:20:50|18959.2|18947.2|18959.2|18947.2|18959.2|18947.2|18959.2|18947.2|8
1729876860000|2024-10-25 17:21:00|18956.7|18944.7|18956.7|18944.7|18957.4|18945.4|18956.7|18944.7|18
1729876870000|2024-10-25 17:21:10|18955.2|18943.2|18955.2|18943.2|18955.2|18943.2|18954.7|18942.7|6
1729876880000|2024-10-25 17:21:20|18955.9|18943.9|18955.9|18943.9|18955.9|18943.9|18955.9|18943.9|2
1729876890000|2024-10-25 17:21:30|18955.2|18943.2|18955.9|18943.9|18955.9|18943.9|18955.2|18943.2|1
1729876900000|2024-10-25 17:21:40|18955.2|18943.2|18957.2|18945.2|18957.7|18945.7|18955.2|18943.2|5
1729876910000|2024-10-25 17:21:50|18957.7|18945.7|18960.9|18948.9|18960.9|18948.9|18957.7|18945.7|8
1729876920000|2024-10-25 17:22:00|18960.2|18948.2|18960.2|18948.2|18960.2|18948.2|18959.4|18947.4|29
1729876930000|2024-10-25 17:22:10|||||||||4
1729876940000|2024-10-25 17:22:20|18957.2|18945.2|18958.4|18946.4|18958.4|18946.4|18957.2|18945.2|12
1729876950000|2024-10-25 17:22:30|18957.9|18945.9|18957.7|18945.7|18958.4|18946.4|18957.2|18945.2|2
1729876960000|2024-10-25 17:22:40|18957.2|18945.2|18957.7|18945.7|18957.7|18945.7|18957.2|18945.2|0
1729876970000|2024-10-25 17:22:50|18959.7|18947.7|18959.7|18947.7|18959.7|18947.7|18959.7|18947.7|4
1729876980000|2024-10-25 17:23:00|18962.2|18950.2|18960.2|18948.2|18962.2|18950.2|18960.2|18948.2|10
1729876990000|2024-10-25 17:23:10|18959.7|18947.7|18960.2|18948.2|18962.2|18950.2|18959.7|18947.7|14
1729877000000|2024-10-25 17:23:20|18959.7|18947.7|18959.7|18947.7|18960.2|18948.2|18959.7|18947.7|5
1729877010000|2024-10-25 17:23:30|||||||||4
1729877020000|2024-10-25 17:23:40|18960.9|18948.9|18960.9|18948.9|18960.9|18948.9|18960.9|18948.9|3
1729877030000|2024-10-25 17:23:50|||||||||10
1729877040000|2024-10-25 17:24:00|18961.7|18949.7|18961.4|18949.4|18961.7|18949.7|18961.4|18949.4|0
1729877050000|2024-10-25 17:24:10|18962.2|18950.2|18967.2|18955.2|18967.2|18955.2|18962.2|18950.2|22
1729877060000|2024-10-25 17:24:20|18967.7|18955.7|18968.4|18956.4|18968.9|18956.9|18967.2|18955.2|7
1729877080000|2024-10-25 17:24:40|18969.7|18957.7|18968.4|18956.4|18969.7|18957.7|18968.4|18956.4|1
1729877090000|2024-10-25 17:24:50|18969.2|18957.2|18968.4|18956.4|18969.2|18957.2|18968.4|18956.4|1
1729877100000|2024-10-25 17:25:00|18969.7|18957.7|18969.7|18957.7|18969.7|18957.7|18969.7|18957.7|1
1729877110000|2024-10-25 17:25:10|18970.4|18958.4|18970.9|18958.9|18970.9|18958.9|18970.4|18958.4|66
1729877120000|2024-10-25 17:25:20|18971.7|18959.7|18972.2|18960.2|18972.2|18960.2|18971.7|18959.7|5
1729877140000|2024-10-25 17:25:40|18972.7|18960.7|18974.7|18962.7|18974.7|18962.7|18972.7|18960.7|8
1729877150000|2024-10-25 17:25:50|18973.9|18961.9|18972.7|18960.7|18973.9|18961.9|18972.7|18960.7|2
1729877160000|2024-10-25 17:26:00|18973.4|18961.4|18972.7|18960.7|18973.4|18961.4|18972.2|18960.2|2
1729877170000|2024-10-25 17:26:10|18972.2|18960.2|18972.7|18960.7|18972.7|18960.7|18972.2|18960.2|0
1729877190000|2024-10-25 17:26:30|18972.2|18960.2|18972.7|18960.7|18972.7|18960.7|18972.2|18960.2|0
1729877200000|2024-10-25 17:26:40|18972.2|18960.2|18972.2|18960.2|18972.2|18960.2|18972.2|18960.2|0
1729877210000|2024-10-25 17:26:50|18972.7|18960.7|18972.2|18960.2|18972.7|18960.7|18972.2|18960.2|0
1729877220000|2024-10-25 17:27:00|18972.7|18960.7|18972.2|18960.2|18972.7|18960.7|18972.2|18960.2|5
1729877230000|2024-10-25 17:27:10|18972.7|18960.7|18972.2|18960.2|18972.7|18960.7|18972.2|18960.2|13
1729877240000|2024-10-25 17:27:20|18972.7|18960.7|18972.2|18960.2|18972.7|18960.7|18972.2|18960.2|2
1729877250000|2024-10-25 17:27:30|18972.7|18960.7|18973.4|18961.4|18973.4|18961.4|18972.7|18960.7|10
1729877260000|2024-10-25 17:27:40|18972.7|18960.7|18972.2|18960.2|18973.4|18961.4|18972.2|18960.2|1
1729877270000|2024-10-25 17:27:50|||||||||6
1729877280000|2024-10-25 17:28:00|18970.2|18958.2|18970.9|18958.9|18970.9|18958.9|18970.2|18958.2|9
1729877290000|2024-10-25 17:28:10|18970.4|18958.4|18969.7|18957.7|18970.9|18958.9|18969.7|18957.7|1
1729877310000|2024-10-25 17:28:30|18969.2|18957.2|18965.2|18953.2|18969.2|18957.2|18965.2|18953.2|13
1729877320000|2024-10-25 17:28:40|18965.9|18953.9|18965.2|18953.2|18965.9|18953.9|18965.2|18953.2|2
1729877340000|2024-10-25 17:29:00|18967.2|18955.2|18967.2|18955.2|18967.2|18955.2|18967.2|18955.2|2
1729877360000|2024-10-25 17:29:20|18967.9|18955.9|18967.9|18955.9|18967.9|18955.9|18967.9|18955.9|11
1729877370000|2024-10-25 17:29:30|18967.2|18955.2|18967.2|18955.2|18967.2|18955.2|18967.2|18955.2|1
1729877390000|2024-10-25 17:29:50|18969.7|18957.7|18965.9|18953.9|18969.7|18957.7|18965.9|18953.9|20
1729877400000|2024-10-25 17:30:00|18967.2|18955.2|18967.2|18955.2|18967.2|18955.2|18967.2|18955.2|7
1729877420000|2024-10-25 17:30:20|||||||||6
1729877430000|2024-10-25 17:30:30|18969.7|18957.7|18968.4|18956.4|18969.7|18957.7|18968.4|18956.4|12
1729877440000|2024-10-25 17:30:40|18967.9|18955.9|18967.2|18955.2|18967.9|18955.9|18963.2|18951.2|14
1729877450000|2024-10-25 17:30:50|18965.9|18953.9|18965.4|18953.4|18967.2|18955.2|18964.7|18952.7|3
1729877460000|2024-10-25 17:31:00|18966.2|18954.2|18967.2|18955.2|18967.2|18955.2|18966.2|18954.2|11
1729877470000|2024-10-25 17:31:10|18962|18950|18963.4|18951.4|18963.4|18951.4|18962|18950|13
1729877480000|2024-10-25 17:31:20|18965.2|18953.2|18965.2|18953.2|18965.9|18953.9|18964.7|18952.7|2
1729877490000|2024-10-25 17:31:30|18964.7|18952.7|18964.7|18952.7|18964.7|18952.7|18964.7|18952.7|0
1729877500000|2024-10-25 17:31:40|18965.2|18953.2|18965.9|18953.9|18965.9|18953.9|18965.2|18953.2|3
1729877510000|2024-10-25 17:31:50|18967.2|18955.2|18967.2|18955.2|18967.2|18955.2|18965.9|18953.9|14
1729877520000|2024-10-25 17:32:00|||||||||2
1729877530000|2024-10-25 17:32:10|18969.7|18957.7|18969.7|18957.7|18969.7|18957.7|18969.7|18957.7|6
1729877540000|2024-10-25 17:32:20|||||||||2
1729877550000|2024-10-25 17:32:30|18969.2|18957.2|18969.7|18957.7|18969.7|18957.7|18969.2|18957.2|7
1729877580000|2024-10-25 17:33:00|||||||||1
1729877590000|2024-10-25 17:33:10|18968.7|18956.7|18968.7|18956.7|18968.7|18956.7|18968.7|18956.7|5
1729877600000|2024-10-25 17:33:20|18969.9|18957.9|18969.7|18957.7|18970.4|18958.4|18968.7|18956.7|6
1729877610000|2024-10-25 17:33:30|18969.2|18957.2|18967.4|18955.4|18969.2|18957.2|18967.4|18955.4|6
1729877620000|2024-10-25 17:33:40|18966.7|18954.7|18966.7|18954.7|18966.7|18954.7|18966.7|18954.7|0
1729877630000|2024-10-25 17:33:50|18966.2|18954.2|18966.2|18954.2|18966.2|18954.2|18966.2|18954.2|10
1729877640000|2024-10-25 17:34:00|18965.4|18953.4|18963.7|18951.7|18965.4|18953.4|18963.7|18951.7|5
1729877650000|2024-10-25 17:34:10|||||||||1
1729877660000|2024-10-25 17:34:20|||||||||3
1729877670000|2024-10-25 17:34:30|18966.2|18954.2|18966.2|18954.2|18966.2|18954.2|18966.2|18954.2|11
1729877690000|2024-10-25 17:34:50|18964.9|18952.9|18963.7|18951.7|18964.9|18952.9|18963.7|18951.7|6
1729877700000|2024-10-25 17:35:00|||||||||2
1729877710000|2024-10-25 17:35:10|18965.4|18953.4|18966.2|18954.2|18966.2|18954.2|18964.9|18952.9|1
1729877720000|2024-10-25 17:35:20|18963.7|18951.7|18963.7|18951.7|18963.7|18951.7|18963.7|18951.7|1
1729877730000|2024-10-25 17:35:30|||||||||2
1729877750000|2024-10-25 17:35:50|18964.2|18952.2|18963.7|18951.7|18964.2|18952.2|18963.7|18951.7|2
1729877760000|2024-10-25 17:36:00|18961.7|18949.7|18961.2|18949.2|18961.7|18949.7|18961.2|18949.2|11
1729877770000|2024-10-25 17:36:10|18959.2|18947.2|18958.7|18946.7|18959.2|18947.2|18958.7|18946.7|9
1729877780000|2024-10-25 17:36:20|||||||||8
1729877790000|2024-10-25 17:36:30|18957.9|18945.9|18957.4|18945.4|18957.9|18945.9|18957.4|18945.4|14
1729877800000|2024-10-25 17:36:40|18958.2|18946.2|18954.9|18942.9|18958.7|18946.7|18954.9|18942.9|26
1729877810000|2024-10-25 17:36:50|||||||||3
1729877820000|2024-10-25 17:37:00|18954.2|18942.2|18956.2|18944.2|18956.2|18944.2|18954.2|18942.2|11
1729877830000|2024-10-25 17:37:10|18955.7|18943.7|18952.4|18940.4|18955.7|18943.7|18952.4|18940.4|21
1729877840000|2024-10-25 17:37:20|18952.9|18940.9|18953.7|18941.7|18953.7|18941.7|18952.4|18940.4|10
1729877850000|2024-10-25 17:37:30|18952.4|18940.4|18951.2|18939.2|18952.4|18940.4|18951.2|18939.2|8
1729877860000|2024-10-25 17:37:40|||||||||6
1729877870000|2024-10-25 17:37:50|||||||||9
1729877880000|2024-10-25 17:38:00|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|9
1729877890000|2024-10-25 17:38:10|18948.9|18936.9|18948.9|18936.9|18950.2|18938.2|18948.9|18936.9|26
1729877900000|2024-10-25 17:38:20|18947.7|18935.7|18947.7|18935.7|18948.2|18936.2|18947.7|18935.7|10
1729877910000|2024-10-25 17:38:30|18948.2|18936.2|18948.9|18936.9|18950.2|18938.2|18948.2|18936.2|20
1729877920000|2024-10-25 17:38:40|18950.2|18938.2|18948.9|18936.9|18950.2|18938.2|18948.9|18936.9|5
1729877930000|2024-10-25 17:38:50|18950.2|18938.2|18950.7|18938.7|18950.7|18938.7|18950.2|18938.2|3
1729877940000|2024-10-25 17:39:00|18952.7|18940.7|18951.9|18939.9|18952.7|18940.7|18951.9|18939.9|21
1729877950000|2024-10-25 17:39:10|18951.2|18939.2|18950.2|18938.2|18951.2|18939.2|18950.2|18938.2|2
1729877960000|2024-10-25 17:39:20|||||||||2
1729877970000|2024-10-25 17:39:30|18950.4|18938.4|18947.7|18935.7|18950.4|18938.4|18947.7|18935.7|23
1729877980000|2024-10-25 17:39:40|18950.2|18938.2|18950.7|18938.7|18950.7|18938.7|18950.2|18938.2|8
1729877990000|2024-10-25 17:39:50|18953.2|18941.2|18955.2|18943.2|18955.2|18943.2|18953.2|18941.2|14
1729878000000|2024-10-25 17:40:00|18956.4|18944.4|18957.7|18945.7|18957.7|18945.7|18956.4|18944.4|5
1729878010000|2024-10-25 17:40:10|18956.4|18944.4|18954.4|18942.4|18956.4|18944.4|18953.2|18941.2|28
1729878020000|2024-10-25 17:40:20|18955.2|18943.2|18956.4|18944.4|18957.7|18945.7|18955.2|18943.2|16
1729878030000|2024-10-25 17:40:30|18957.2|18945.2|18957.7|18945.7|18957.7|18945.7|18957.2|18945.2|1
1729878040000|2024-10-25 17:40:40|18955.7|18943.7|18955.2|18943.2|18955.7|18943.7|18955.2|18943.2|14
1729878050000|2024-10-25 17:40:50|||||||||10
1729878060000|2024-10-25 17:41:00|18952.7|18940.7|18952.7|18940.7|18952.7|18940.7|18952.7|18940.7|4
1729878070000|2024-10-25 17:41:10|||||||||1
1729878080000|2024-10-25 17:41:20|18952.2|18940.2|18951.4|18939.4|18952.7|18940.7|18951.4|18939.4|12
1729878090000|2024-10-25 17:41:30|18952.2|18940.2|18955.7|18943.7|18957.7|18945.7|18952.2|18940.2|12
1729878110000|2024-10-25 17:41:50|||||||||10
1729878120000|2024-10-25 17:42:00|18956.4|18944.4|18956.4|18944.4|18956.4|18944.4|18955.7|18943.7|7
1729878130000|2024-10-25 17:42:10|18955.7|18943.7|18955.7|18943.7|18955.7|18943.7|18955.2|18943.2|16
1729878140000|2024-10-25 17:42:20|||||||||3
1729878150000|2024-10-25 17:42:30|18953.9|18941.9|18953.9|18941.9|18953.9|18941.9|18953.9|18941.9|7
1729878160000|2024-10-25 17:42:40|18953.2|18941.2|18953.2|18941.2|18953.2|18941.2|18952.7|18940.7|14
1729878170000|2024-10-25 17:42:50|||||||||8
1729878180000|2024-10-25 17:43:00|18951.9|18939.9|18953.9|18941.9|18953.9|18941.9|18951.4|18939.4|11
1729878190000|2024-10-25 17:43:10|18954.7|18942.7|18954.7|18942.7|18954.7|18942.7|18954.7|18942.7|0
1729878200000|2024-10-25 17:43:20|18955.2|18943.2|18952.7|18940.7|18955.2|18943.2|18952.7|18940.7|20
1729878210000|2024-10-25 17:43:30|18953.4|18941.4|18953.9|18941.9|18953.9|18941.9|18953.4|18941.4|4
1729878220000|2024-10-25 17:43:40|18953.2|18941.2|18955.2|18943.2|18955.2|18943.2|18953.2|18941.2|1
1729878230000|2024-10-25 17:43:50|18956.4|18944.4|18956.4|18944.4|18956.4|18944.4|18956.4|18944.4|15
1729878240000|2024-10-25 17:44:00|18955.7|18943.7|18953.2|18941.2|18955.7|18943.7|18953.2|18941.2|3
1729878250000|2024-10-25 17:44:10|||||||||22
1729878260000|2024-10-25 17:44:20|18952.7|18940.7|18952.7|18940.7|18952.7|18940.7|18951.4|18939.4|6
1729878280000|2024-10-25 17:44:40|||||||||4
1729878290000|2024-10-25 17:44:50|18955.2|18943.2|18955.7|18943.7|18955.7|18943.7|18955.2|18943.2|1
1729878300000|2024-10-25 17:45:00|18955.2|18943.2|18955.2|18943.2|18955.2|18943.2|18955.2|18943.2|0
1729878310000|2024-10-25 17:45:10|18953.2|18941.2|18951.4|18939.4|18953.2|18941.2|18951.4|18939.4|15
1729878320000|2024-10-25 17:45:20|18952.7|18940.7|18953.2|18941.2|18953.2|18941.2|18952.7|18940.7|3
1729878330000|2024-10-25 17:45:30|18952.7|18940.7|18953.2|18941.2|18953.2|18941.2|18952.7|18940.7|0
1729878340000|2024-10-25 17:45:40|||||||||1
1729878350000|2024-10-25 17:45:50|18953.7|18941.7|18953.2|18941.2|18953.7|18941.7|18952.7|18940.7|14
1729878360000|2024-10-25 17:46:00|18953.7|18941.7|18953.7|18941.7|18953.7|18941.7|18953.7|18941.7|0
1729878370000|2024-10-25 17:46:10|18949.9|18937.9|18951.2|18939.2|18951.2|18939.2|18949.9|18937.9|10
1729878380000|2024-10-25 17:46:20|18949.2|18937.2|18948.7|18936.7|18949.2|18937.2|18948.7|18936.7|6
1729878390000|2024-10-25 17:46:30|18949.2|18937.2|18948.7|18936.7|18949.2|18937.2|18948.7|18936.7|7
1729878400000|2024-10-25 17:46:40|18949.2|18937.2|18948.7|18936.7|18949.2|18937.2|18948.7|18936.7|9
1729878410000|2024-10-25 17:46:50|18949.7|18937.7|18949.2|18937.2|18949.7|18937.7|18949.2|18937.2|0
1729878420000|2024-10-25 17:47:00|18951.2|18939.2|18951.2|18939.2|18951.2|18939.2|18951.2|18939.2|11
1729878440000|2024-10-25 17:47:20|18950.7|18938.7|18952.4|18940.4|18952.4|18940.4|18949.9|18937.9|14
1729878450000|2024-10-25 17:47:30|18953.2|18941.2|18951.2|18939.2|18953.7|18941.7|18951.2|18939.2|1
1729878470000|2024-10-25 17:47:50|18951.7|18939.7|18953.7|18941.7|18953.7|18941.7|18951.7|18939.7|3
1729878480000|2024-10-25 17:48:00|18953.2|18941.2|18952.9|18940.9|18953.2|18941.2|18951.7|18939.7|5
1729878490000|2024-10-25 17:48:10|18951.7|18939.7|18952.4|18940.4|18952.4|18940.4|18951.2|18939.2|3
1729878500000|2024-10-25 17:48:20|18952.9|18940.9|18952.4|18940.4|18952.9|18940.9|18952.4|18940.4|2
1729878510000|2024-10-25 17:48:30|18953.7|18941.7|18954.9|18942.9|18954.9|18942.9|18953.7|18941.7|11
1729878520000|2024-10-25 17:48:40|18955.4|18943.4|18954.9|18942.9|18955.4|18943.4|18953.7|18941.7|1
1729878540000|2024-10-25 17:49:00|18954.4|18942.4|18953.7|18941.7|18955.7|18943.7|18953.7|18941.7|4
1729878550000|2024-10-25 17:49:10|18954.4|18942.4|18954.4|18942.4|18954.4|18942.4|18954.4|18942.4|4
1729878560000|2024-10-25 17:49:20|18955.2|18943.2|18954.4|18942.4|18955.2|18943.2|18954.4|18942.4|4
1729878570000|2024-10-25 17:49:30|18955.2|18943.2|18956.2|18944.2|18956.2|18944.2|18955.2|18943.2|10
1729878580000|2024-10-25 17:49:40|18957.7|18945.7|18956.9|18944.9|18957.7|18945.7|18956.9|18944.9|11
1729878590000|2024-10-25 17:49:50|18957.7|18945.7|18957.4|18945.4|18958.7|18946.7|18956.2|18944.2|7
1729878600000|2024-10-25 17:50:00|18954.2|18942.2|18954.9|18942.9|18954.9|18942.9|18954.2|18942.2|4
1729878610000|2024-10-25 17:50:10|18953.7|18941.7|18953.7|18941.7|18954.9|18942.9|18953.7|18941.7|12
1729878620000|2024-10-25 17:50:20|18952.9|18940.9|18951.2|18939.2|18953.7|18941.7|18951.2|18939.2|7
1729878630000|2024-10-25 17:50:30|18951.7|18939.7|18952.4|18940.4|18952.4|18940.4|18951.2|18939.2|9
1729878640000|2024-10-25 17:50:40|18953.7|18941.7|18951.2|18939.2|18954.4|18942.4|18951.2|18939.2|11
1729878650000|2024-10-25 17:50:50|18952.4|18940.4|18951.2|18939.2|18952.4|18940.4|18951.2|18939.2|1
1729878660000|2024-10-25 17:51:00|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|31
1729878670000|2024-10-25 17:51:10|18952.2|18940.2|18953.5|18941.5|18953.5|18941.5|18951|18939|4
1729878680000|2024-10-25 17:51:20|18952.7|18940.7|18949.7|18937.7|18952.7|18940.7|18949.7|18937.7|11
1729878690000|2024-10-25 17:51:30|18950.2|18938.2|18951|18939|18951|18939|18950.2|18938.2|1
1729878700000|2024-10-25 17:51:40|18950.2|18938.2|18950.2|18938.2|18951|18939|18949.7|18937.7|2
1729878710000|2024-10-25 17:51:50|18949.7|18937.7|18951|18939|18951|18939|18949.7|18937.7|4
1729878720000|2024-10-25 17:52:00|18950.2|18938.2|18951|18939|18951|18939|18950.2|18938.2|2
1729878730000|2024-10-25 17:52:10|18952.2|18940.2|18952.2|18940.2|18952.2|18940.2|18952.2|18940.2|7
1729878740000|2024-10-25 17:52:20|18951|18939|18950.2|18938.2|18951|18939|18949.7|18937.7|20
1729878750000|2024-10-25 17:52:30|18949.7|18937.7|18952.7|18940.7|18953.2|18941.2|18949.7|18937.7|17
1729878760000|2024-10-25 17:52:40|18953.5|18941.5|18953.5|18941.5|18953.5|18941.5|18953.5|18941.5|8
1729878770000|2024-10-25 17:52:50|18954.2|18942.2|18954.2|18942.2|18955.7|18943.7|18954.2|18942.2|9
1729878780000|2024-10-25 17:53:00|18955.5|18943.5|18956.2|18944.2|18956.2|18944.2|18955.5|18943.5|1
1729878790000|2024-10-25 17:53:10|18954.9|18942.9|18954.9|18942.9|18954.9|18942.9|18954.9|18942.9|12
1729878800000|2024-10-25 17:53:20|18953.7|18941.7|18955.7|18943.7|18956.2|18944.2|18953.7|18941.7|27
1729878810000|2024-10-25 17:53:30|18956.2|18944.2|18956.2|18944.2|18956.9|18944.9|18955.7|18943.7|12
1729878820000|2024-10-25 17:53:40|||||||||5
1729878830000|2024-10-25 17:53:50|||||||||1
1729878840000|2024-10-25 17:54:00|||||||||3
1729878850000|2024-10-25 17:54:10|||||||||1
1729878860000|2024-10-25 17:54:20|18955.7|18943.7|18953.7|18941.7|18955.7|18943.7|18953.7|18941.7|2
1729878870000|2024-10-25 17:54:30|18956.2|18944.2|18956.2|18944.2|18956.2|18944.2|18955.5|18943.5|7
1729878890000|2024-10-25 17:54:50|18956.7|18944.7|18954.9|18942.9|18956.7|18944.7|18954.2|18942.2|11
1729878900000|2024-10-25 17:55:00|18956.2|18944.2|18954.9|18942.9|18956.2|18944.2|18954.9|18942.9|6
1729878910000|2024-10-25 17:55:10|18956.2|18944.2|18956.2|18944.2|18956.2|18944.2|18956.2|18944.2|26
1729878920000|2024-10-25 17:55:20|18956.7|18944.7|18956|18944|18957.2|18945.2|18955.5|18943.5|21
1729878930000|2024-10-25 17:55:30|18955.5|18943.5|18953.2|18941.2|18955.5|18943.5|18952.7|18940.7|61
1729878940000|2024-10-25 17:55:40|18951.2|18939.2|18951.2|18939.2|18951.2|18939.2|18951.2|18939.2|47
1729878950000|2024-10-25 17:55:50|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|1
1729878960000|2024-10-25 17:56:00|18951.7|18939.7|18953.2|18941.2|18953.2|18941.2|18951.7|18939.7|10
1729878970000|2024-10-25 17:56:10|18953.7|18941.7|18953.2|18941.2|18953.7|18941.7|18953.2|18941.2|2
1729878980000|2024-10-25 17:56:20|||||||||2
1729878990000|2024-10-25 17:56:30|||||||||5
1729879000000|2024-10-25 17:56:40|||||||||1
1729879010000|2024-10-25 17:56:50|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|16
1729879020000|2024-10-25 17:57:00|||||||||4
1729879030000|2024-10-25 17:57:10|18948.2|18936.2|18949.7|18937.7|18950.2|18938.2|18948.2|18936.2|45
1729879040000|2024-10-25 17:57:20|18950.2|18938.2|18949.7|18937.7|18950.2|18938.2|18949.7|18937.7|16
1729879050000|2024-10-25 17:57:30|18952.2|18940.2|18952.2|18940.2|18953.7|18941.7|18951.7|18939.7|55
1729879060000|2024-10-25 17:57:40|||||||||4
1729879070000|2024-10-25 17:57:50|18951.2|18939.2|18949.7|18937.7|18951.2|18939.2|18949.7|18937.7|37
1729879080000|2024-10-25 17:58:00|18948.7|18936.7|18953.7|18941.7|18953.7|18941.7|18948.7|18936.7|49
1729879090000|2024-10-25 17:58:10|18954.2|18942.2|18956.2|18944.2|18956.2|18944.2|18953.7|18941.7|7
1729879100000|2024-10-25 17:58:20|18954.9|18942.9|18954.9|18942.9|18954.9|18942.9|18954.9|18942.9|18
1729879110000|2024-10-25 17:58:30|18953.7|18941.7|18953.7|18941.7|18956.2|18944.2|18953.7|18941.7|16
1729879120000|2024-10-25 17:58:40|||||||||1
1729879130000|2024-10-25 17:58:50|18952.4|18940.4|18954.9|18942.9|18954.9|18942.9|18951.7|18939.7|19
1729879140000|2024-10-25 17:59:00|18955.7|18943.7|18952.7|18940.7|18955.7|18943.7|18952.7|18940.7|38
1729879150000|2024-10-25 17:59:10|18953.7|18941.7|18954.4|18942.4|18954.4|18942.4|18953.7|18941.7|6
1729879160000|2024-10-25 17:59:20|18955.2|18943.2|18953.7|18941.7|18955.2|18943.2|18953.7|18941.7|6
1729879170000|2024-10-25 17:59:30|18951.2|18939.2|18951.2|18939.2|18954.7|18942.7|18951.2|18939.2|110
1729879180000|2024-10-25 17:59:40|18952.2|18940.2|18952.2|18940.2|18952.2|18940.2|18950.7|18938.7|78
1729879190000|2024-10-25 17:59:50|18954.2|18942.2|18953.7|18941.7|18954.7|18942.7|18953.7|18941.7|108
1729879200000|2024-10-25 18:00:00|18952.2|18940.2|18949.2|18937.2|18952.2|18940.2|18948.7|18936.7|138
1729879210000|2024-10-25 18:00:10|18949.9|18937.9|18949.2|18937.2|18949.9|18937.9|18948.7|18936.7|10
1729879220000|2024-10-25 18:00:20|18948.7|18936.7|18947.2|18935.2|18949.2|18937.2|18947.2|18935.2|18
1729879230000|2024-10-25 18:00:30|18948|18936|18944.2|18932.2|18948|18936|18944.2|18932.2|24
1729879240000|2024-10-25 18:00:40|18944.7|18932.7|18946.2|18934.2|18946.2|18934.2|18944.7|18932.7|6
1729879250000|2024-10-25 18:00:50|18945|18933|18943.7|18931.7|18945|18933|18943.7|18931.7|8
1729879260000|2024-10-25 18:01:00|18944.2|18932.2|18941.7|18929.7|18944.2|18932.2|18941.2|18929.2|6
1729879270000|2024-10-25 18:01:10|18940.5|18928.5|18940.5|18928.5|18941.2|18929.2|18940.5|18928.5|12
1729879280000|2024-10-25 18:01:20|18941.2|18929.2|18939.7|18927.7|18941.2|18929.2|18939.2|18927.2|37
1729879290000|2024-10-25 18:01:30|18942.2|18930.2|18940.5|18928.5|18942.2|18930.2|18939.7|18927.7|13
1729879300000|2024-10-25 18:01:40|18941.2|18929.2|18940.5|18928.5|18941.5|18929.5|18939.7|18927.7|22
1729879310000|2024-10-25 18:01:50|18941.2|18929.2|18939.7|18927.7|18942.7|18930.7|18939.7|18927.7|13
1729879320000|2024-10-25 18:02:00|18940.2|18928.2|18940.2|18928.2|18940.2|18928.2|18940.2|18928.2|2
1729879330000|2024-10-25 18:02:10|18939.7|18927.7|18938.5|18926.5|18939.7|18927.7|18938.5|18926.5|53
1729879340000|2024-10-25 18:02:20|18937.2|18925.2|18937.2|18925.2|18937.7|18925.7|18937.2|18925.2|5
1729879350000|2024-10-25 18:02:30|18937.7|18925.7|18937.7|18925.7|18937.7|18925.7|18937.7|18925.7|0
1729879370000|2024-10-25 18:02:50|18935.2|18923.2|18935.2|18923.2|18935.2|18923.2|18935.2|18923.2|30
1729879380000|2024-10-25 18:03:00|18934.7|18922.7|18934.7|18922.7|18934.7|18922.7|18934.7|18922.7|1
1729879390000|2024-10-25 18:03:10|18934|18922|18934|18922|18934.7|18922.7|18934|18922|9
1729879400000|2024-10-25 18:03:20|18934.7|18922.7|18935.2|18923.2|18935.2|18923.2|18934.7|18922.7|0
1729879410000|2024-10-25 18:03:30|18937.2|18925.2|18937.2|18925.2|18937.2|18925.2|18937.2|18925.2|7
1729879420000|2024-10-25 18:03:40|18936.5|18924.5|18934|18922|18937.2|18925.2|18933.5|18921.5|23
1729879430000|2024-10-25 18:03:50|18933.5|18921.5|18935.2|18923.2|18935.2|18923.2|18932.7|18920.7|8
1729879440000|2024-10-25 18:04:00|18934.7|18922.7|18935.7|18923.7|18935.7|18923.7|18934.7|18922.7|6
1729879450000|2024-10-25 18:04:10|18934.5|18922.5|18933.2|18921.2|18934.5|18922.5|18933.2|18921.2|5
1729879460000|2024-10-25 18:04:20|18934.7|18922.7|18934.7|18922.7|18934.7|18922.7|18934.7|18922.7|3
1729879470000|2024-10-25 18:04:30|18933|18921|18935.2|18923.2|18935.2|18923.2|18933|18921|5
1729879480000|2024-10-25 18:04:40|18934.7|18922.7|18937.2|18925.2|18937.2|18925.2|18934|18922|16
1729879490000|2024-10-25 18:04:50|18939.7|18927.7|18937|18925|18941.2|18929.2|18937|18925|54
1730122200000|2024-10-28 13:30:00|18906.7|18894.7|18925.7|18913.7|18930.7|18918.7|18906.7|18891|112
1730122210000|2024-10-28 13:30:10|18924.5|18912.5|18916.9|18904.9|18924.5|18912.5|18895.5|18883.5|117
1730122220000|2024-10-28 13:30:20|18916.2|18904.2|18913.2|18901.2|18918.1|18906.1|18907.4|18895.4|74
1730122230000|2024-10-28 13:30:30|18916.9|18904.9|18922.6|18910.6|18925.1|18913.1|18913.8|18901.8|55
1730122240000|2024-10-28 13:30:40|18923.9|18911.9|18921.9|18909.9|18929.4|18917.4|18921.4|18909.4|65
1730122250000|2024-10-28 13:30:50|18924.4|18912.4|18925.7|18913.7|18928.8|18916.8|18920.1|18908.1|47
1730122260000|2024-10-28 13:31:00|18924.3|18912.3|18908.1|18896.1|18924.4|18912.4|18907.5|18895.5|69
1730122270000|2024-10-28 13:31:10|18911.1|18899.1|18914.9|18902.9|18916.3|18904.3|18908.1|18896.1|45
1730122280000|2024-10-28 13:31:20|18914.2|18902.2|18917|18905|18918.1|18906.1|18912.4|18900.4|26
1730122290000|2024-10-28 13:31:30|18917.6|18905.6|18924.3|18912.3|18928.1|18916.1|18917.6|18905.6|47
1730122300000|2024-10-28 13:31:40|18923.8|18911.8|18926|18914|18926|18914|18919.8|18907.8|20
1730122310000|2024-10-28 13:31:50|18924.9|18912.9|18923.1|18911.1|18924.9|18912.9|18918.5|18906.5|29
1730122320000|2024-10-28 13:32:00|18923.8|18911.8|18919.9|18907.9|18925.6|18913.6|18919.9|18907.9|39
1730122330000|2024-10-28 13:32:10|18920.6|18908.6|18921.3|18909.3|18922.4|18910.4|18918|18906|19
1730122340000|2024-10-28 13:32:20|18923.8|18911.8|18926.8|18914.8|18927.5|18915.5|18923.8|18911.8|21
1730122350000|2024-10-28 13:32:30|18928.1|18916.1|18935.6|18923.6|18935.6|18923.6|18928.1|18916.1|33
1730122360000|2024-10-28 13:32:40|18936.3|18924.3|18935.6|18923.6|18936.3|18924.3|18935.6|18923.6|2
1730122370000|2024-10-28 13:32:50|18931.7|18919.7|18929.9|18917.9|18931.8|18919.8|18928.6|18916.6|23
1730122380000|2024-10-28 13:33:00|18929.3|18917.3|18932.3|18920.3|18936.7|18924.7|18929.3|18917.3|31
1730122390000|2024-10-28 13:33:10|18931.7|18919.7|18930.5|18918.5|18931.7|18919.7|18928.5|18916.5|28
1730122400000|2024-10-28 13:33:20|18929.9|18917.9|18935.5|18923.5|18937.4|18925.4|18929.9|18917.9|21
1730122410000|2024-10-28 13:33:30|18934.8|18922.8|18936.7|18924.7|18937.4|18925.4|18934.8|18922.8|9
1730122420000|2024-10-28 13:33:40|18938|18926|18939.2|18927.2|18939.2|18927.2|18938|18926|12
1730122430000|2024-10-28 13:33:50|18939.8|18927.8|18933.1|18921.1|18939.8|18927.8|18931.3|18919.3|24
1730122440000|2024-10-28 13:34:00|18933.8|18921.8|18942.4|18930.4|18943.6|18931.6|18933.8|18921.8|47
1730122450000|2024-10-28 13:34:10|18943.1|18931.1|18941.3|18929.3|18944.3|18932.3|18940|18928|7
1730122460000|2024-10-28 13:34:20|18942|18930|18937.4|18925.4|18943.1|18931.1|18937.4|18925.4|10
1730122470000|2024-10-28 13:34:30|18936.1|18924.1|18936.1|18924.1|18938.1|18926.1|18936.1|18924.1|5
1730122480000|2024-10-28 13:34:40|18938.1|18926.1|18936.1|18924.1|18938.1|18926.1|18936.1|18924.1|5
1730122490000|2024-10-28 13:34:50|18935|18923|18937.4|18925.4|18938.6|18926.6|18935|18923|16
1730122500000|2024-10-28 13:35:00|18938.1|18926.1|18938.1|18926.1|18938.6|18926.6|18938.1|18926.1|5
1730122510000|2024-10-28 13:35:10|18937.4|18925.4|18935.6|18923.6|18937.4|18925.4|18934.9|18922.9|20
1730122520000|2024-10-28 13:35:20|18938.1|18926.1|18938.1|18926.1|18938.1|18926.1|18937.4|18925.4|4
1730122530000|2024-10-28 13:35:30|18940.6|18928.6|18938.1|18926.1|18940.6|18928.6|18938.1|18926.1|7
1730122540000|2024-10-28 13:35:40|18937.4|18925.4|18942.5|18930.5|18942.5|18930.5|18936.1|18924.1|5
1730122550000|2024-10-28 13:35:50|18943.8|18931.8|18943.6|18931.6|18945|18933|18942.5|18930.5|8
1730122560000|2024-10-28 13:36:00|18943.1|18931.1|18937.5|18925.5|18945|18933|18937.5|18925.5|21
1730122570000|2024-10-28 13:36:10|18938.1|18926.1|18936.3|18924.3|18939.5|18927.5|18934.5|18922.5|106
1730122580000|2024-10-28 13:36:20|18937|18925|18940.1|18928.1|18940.1|18928.1|18934.5|18922.5|19
1730122590000|2024-10-28 13:36:30|18942.6|18930.6|18940.7|18928.7|18942.6|18930.6|18940.1|18928.1|6
1730122600000|2024-10-28 13:36:40|18942|18930|18942|18930|18942.6|18930.6|18942|18930|14
1730122610000|2024-10-28 13:36:50|18942.6|18930.6|18942|18930|18942.6|18930.6|18942|18930|2
1730122620000|2024-10-28 13:37:00|18940.6|18928.6|18944.5|18932.5|18944.5|18932.5|18940.6|18928.6|5
1730122630000|2024-10-28 13:37:10|18945|18933|18947.4|18935.4|18948.1|18936.1|18943.1|18931.1|32
1730122640000|2024-10-28 13:37:20|18946.1|18934.1|18947.5|18935.5|18947.5|18935.5|18943.1|18931.1|17
1730122650000|2024-10-28 13:37:30|18948.1|18936.1|18951.3|18939.3|18956.4|18944.4|18948.1|18936.1|31
1730122660000|2024-10-28 13:37:40|18950.6|18938.6|18955.8|18943.8|18955.8|18943.8|18949.5|18937.5|17
1730122670000|2024-10-28 13:37:50|18955.7|18943.7|18956.4|18944.4|18957.6|18945.6|18955.7|18943.7|2
1730122680000|2024-10-28 13:38:00|18957.6|18945.6|18957.6|18945.6|18960.7|18948.7|18957.6|18945.6|18
1730122690000|2024-10-28 13:38:10|18958.8|18946.8|18964.5|18952.5|18965.1|18953.1|18958.8|18946.8|19
1730122700000|2024-10-28 13:38:20|18965.1|18953.1|18965.1|18953.1|18966.4|18954.4|18963.9|18951.9|22
1730122710000|2024-10-28 13:38:30|18963.9|18951.9|18962.6|18950.6|18965.1|18953.1|18962.6|18950.6|11
1730122720000|2024-10-28 13:38:40|18963.3|18951.3|18962.6|18950.6|18963.9|18951.9|18961.4|18949.4|19
1730122730000|2024-10-28 13:38:50|18962|18950|18966.4|18954.4|18966.4|18954.4|18962|18950|13
1730122740000|2024-10-28 13:39:00|||||||||43
1730122750000|2024-10-28 13:39:10|18974.5|18962.5|18972|18960|18975.7|18963.7|18972|18960|41
1730122760000|2024-10-28 13:39:20|18971.4|18959.4|18974.5|18962.5|18976.4|18964.4|18971.4|18959.4|12
1730122770000|2024-10-28 13:39:30|18973.9|18961.9|18976.4|18964.4|18976.4|18964.4|18972.6|18960.6|15
1730122780000|2024-10-28 13:39:40|18975.7|18963.7|18973.2|18961.2|18975.7|18963.7|18972.5|18960.5|9
1730122790000|2024-10-28 13:39:50|18972.5|18960.5|18974.5|18962.5|18974.5|18962.5|18972.5|18960.5|7
1730122800000|2024-10-28 13:40:00|18973.8|18961.8|18975|18963|18975|18963|18972.5|18960.5|12
1730122810000|2024-10-28 13:40:10|18975.7|18963.7|18973.8|18961.8|18976.3|18964.3|18973.8|18961.8|15
1730122820000|2024-10-28 13:40:20|18974.5|18962.5|18972|18960|18974.5|18962.5|18972|18960|12
1730122830000|2024-10-28 13:40:30|18970.1|18958.1|18969.5|18957.5|18972|18960|18968.8|18956.8|24
1730122840000|2024-10-28 13:40:40|18970|18958|18968.2|18956.2|18972|18960|18968.2|18956.2|34
1730122850000|2024-10-28 13:40:50|18967.6|18955.6|18966.4|18954.4|18969.5|18957.5|18966.4|18954.4|17
1730122860000|2024-10-28 13:41:00|18976.4|18964.4|18970.1|18958.1|18977|18965|18970.1|18958.1|34
1730122870000|2024-10-28 13:41:10|18970.8|18958.8|18971.4|18959.4|18971.4|18959.4|18970.8|18958.8|1
1730122880000|2024-10-28 13:41:20|18972.1|18960.1|18972.6|18960.6|18972.6|18960.6|18972.1|18960.1|1
1730122890000|2024-10-28 13:41:30|18972|18960|18971.4|18959.4|18972|18960|18971.4|18959.4|0
1730122900000|2024-10-28 13:41:40|18972|18960|18974.5|18962.5|18976.4|18964.4|18971.4|18959.4|35
1730122910000|2024-10-28 13:41:50|18975|18963|18974.5|18962.5|18975|18963|18973.9|18961.9|5
1730122920000|2024-10-28 13:42:00|18975.1|18963.1|18976.4|18964.4|18976.4|18964.4|18973.9|18961.9|6
1730122930000|2024-10-28 13:42:10|18974.5|18962.5|18976.4|18964.4|18976.4|18964.4|18974.5|18962.5|10
1730122940000|2024-10-28 13:42:20|18977|18965|18978.9|18966.9|18978.9|18966.9|18977|18965|8
1730122950000|2024-10-28 13:42:30|18977.5|18965.5|18978.9|18966.9|18978.9|18966.9|18976.4|18964.4|14
1730122960000|2024-10-28 13:42:40|18979.5|18967.5|18979.5|18967.5|18979.5|18967.5|18979.5|18967.5|1
1730122970000|2024-10-28 13:42:50|18977|18965|18977|18965|18977.6|18965.6|18977|18965|8
1730122980000|2024-10-28 13:43:00|18974.5|18962.5|18975|18963|18975|18963|18974.5|18962.5|7
1730122990000|2024-10-28 13:43:10|18974.5|18962.5|18962.6|18950.6|18974.5|18962.5|18960.7|18948.7|49
1730123000000|2024-10-28 13:43:20|18960.7|18948.7|18960|18948|18962|18950|18960|18948|9
1730123010000|2024-10-28 13:43:30|18959.5|18947.5|18957.5|18945.5|18959.5|18947.5|18957.5|18945.5|2
1730123020000|2024-10-28 13:43:40|18958.2|18946.2|18960.7|18948.7|18962|18950|18958.2|18946.2|11
1730123030000|2024-10-28 13:43:50|18959.5|18947.5|18960.7|18948.7|18962.6|18950.6|18959.5|18947.5|20
1730123040000|2024-10-28 13:44:00|18961.3|18949.3|18960.7|18948.7|18962|18950|18960.7|18948.7|2
1730123050000|2024-10-28 13:44:10|18957|18945|18953.1|18941.1|18960|18948|18953.1|18941.1|36
1730123060000|2024-10-28 13:44:20|18952|18940|18950.1|18938.1|18953.8|18941.8|18949.5|18937.5|30
1730123070000|2024-10-28 13:44:30|18951.3|18939.3|18953.7|18941.7|18953.7|18941.7|18951.2|18939.2|2
1730123080000|2024-10-28 13:44:40|18951.8|18939.8|18952.4|18940.4|18953.8|18941.8|18951.8|18939.8|10
1730123090000|2024-10-28 13:44:50|18953.1|18941.1|18955.6|18943.6|18955.6|18943.6|18953.1|18941.1|4
1730123100000|2024-10-28 13:45:00|18957.4|18945.4|18958.5|18946.5|18958.5|18946.5|18955.6|18943.6|39
1730123110000|2024-10-28 13:45:10|18957.3|18945.3|18957.3|18945.3|18957.3|18945.3|18957.3|18945.3|1
1730123120000|2024-10-28 13:45:20|18956.7|18944.7|18959.9|18947.9|18959.9|18947.9|18956.7|18944.7|13
1730123130000|2024-10-28 13:45:30|18956.7|18944.7|18958.7|18946.7|18958.7|18946.7|18956.7|18944.7|11
1730123140000|2024-10-28 13:45:40|18959.2|18947.2|18958.7|18946.7|18959.2|18947.2|18957.3|18945.3|10
1730123150000|2024-10-28 13:45:50|18959.2|18947.2|18959.2|18947.2|18959.2|18947.2|18959.2|18947.2|16
1730123160000|2024-10-28 13:46:00|18958.5|18946.5|18953.7|18941.7|18958.5|18946.5|18953.7|18941.7|30
1730123170000|2024-10-28 13:46:10|18951.7|18939.7|18951.7|18939.7|18952.4|18940.4|18951.2|18939.2|6
1730123180000|2024-10-28 13:46:20|18951.2|18939.2|18953.7|18941.7|18953.7|18941.7|18951.2|18939.2|2
1730123190000|2024-10-28 13:46:30|18951.2|18939.2|18951.7|18939.7|18951.7|18939.7|18951.2|18939.2|7
1730123200000|2024-10-28 13:46:40|18951.2|18939.2|18951.7|18939.7|18951.7|18939.7|18951.2|18939.2|30
1730123210000|2024-10-28 13:46:50|18954.2|18942.2|18956.7|18944.7|18956.7|18944.7|18954.2|18942.2|7
1730123220000|2024-10-28 13:47:00|18956.2|18944.2|18956.7|18944.7|18958.1|18946.1|18956.2|18944.2|7
1730123230000|2024-10-28 13:47:10|18959.2|18947.2|18958.7|18946.7|18959.2|18947.2|18956.2|18944.2|6
1730123240000|2024-10-28 13:47:20|18956.7|18944.7|18956.2|18944.2|18956.7|18944.7|18956.2|18944.2|2
1730123250000|2024-10-28 13:47:30|||||||||2
1730123260000|2024-10-28 13:47:40|18958|18946|18958.7|18946.7|18958.7|18946.7|18957.4|18945.4|1
1730123270000|2024-10-28 13:47:50|18959.8|18947.8|18959.2|18947.2|18959.8|18947.8|18958.7|18946.7|44
1730123280000|2024-10-28 13:48:00|18957.3|18945.3|18956.2|18944.2|18957.3|18945.3|18956.2|18944.2|11
1730123300000|2024-10-28 13:48:20|||||||||1
1730123310000|2024-10-28 13:48:30|18953.7|18941.7|18951.2|18939.2|18953.7|18941.7|18951.2|18939.2|7
1730123320000|2024-10-28 13:48:40|18951.7|18939.7|18953|18941|18953|18941|18951.2|18939.2|14
1730123330000|2024-10-28 13:48:50|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|18948.7|18936.7|42
1730123340000|2024-10-28 13:49:00|18953.7|18941.7|18956.7|18944.7|18957.4|18945.4|18953.7|18941.7|5
1730123350000|2024-10-28 13:49:10|18957.4|18945.4|18954.2|18942.2|18958.1|18946.1|18954.2|18942.2|9
1730123360000|2024-10-28 13:49:20|18954.8|18942.8|18954.8|18942.8|18954.8|18942.8|18954.8|18942.8|8
1730123370000|2024-10-28 13:49:30|||||||||1
1730123380000|2024-10-28 13:49:40|18954.2|18942.2|18951.7|18939.7|18954.8|18942.8|18951.7|18939.7|27
1730123390000|2024-10-28 13:49:50|18953.5|18941.5|18954.2|18942.2|18954.2|18942.2|18953.5|18941.5|3
1730123400000|2024-10-28 13:50:00|18953.7|18941.7|18954.2|18942.2|18954.2|18942.2|18951.7|18939.7|6
1730123410000|2024-10-28 13:50:10|18953.7|18941.7|18954.8|18942.8|18954.8|18942.8|18953.7|18941.7|0
1730123420000|2024-10-28 13:50:20|18954.2|18942.2|18954.2|18942.2|18954.2|18942.2|18953.7|18941.7|8
1730123430000|2024-10-28 13:50:30|18952.4|18940.4|18951|18939|18952.4|18940.4|18949.2|18937.2|23
1730123440000|2024-10-28 13:50:40|18949.9|18937.9|18951.7|18939.7|18951.7|18939.7|18949.2|18937.2|6
1730123450000|2024-10-28 13:50:50|18952.4|18940.4|18953.7|18941.7|18954.2|18942.2|18952.4|18940.4|24
1730123460000|2024-10-28 13:51:00|18954.2|18942.2|18954.2|18942.2|18954.2|18942.2|18954.2|18942.2|1
1730123470000|2024-10-28 13:51:10|18954.8|18942.8|18954.9|18942.9|18958.7|18946.7|18954.8|18942.8|24
1730123480000|2024-10-28 13:51:20|18953.7|18941.7|18953.7|18941.7|18954.9|18942.9|18953.7|18941.7|11
1730123490000|2024-10-28 13:51:30|18954.2|18942.2|18954.3|18942.3|18954.3|18942.3|18954.2|18942.2|3
1730123500000|2024-10-28 13:51:40|18956.2|18944.2|18956.2|18944.2|18956.2|18944.2|18956.2|18944.2|4
1730123510000|2024-10-28 13:51:50|||||||||2
1730123520000|2024-10-28 13:52:00|18956.7|18944.7|18956.7|18944.7|18957.4|18945.4|18956.7|18944.7|8
1730123530000|2024-10-28 13:52:10|18958.1|18946.1|18958.7|18946.7|18958.7|18946.7|18956.7|18944.7|15
1730123540000|2024-10-28 13:52:20|18957.4|18945.4|18958.7|18946.7|18958.7|18946.7|18957.4|18945.4|5
1730123560000|2024-10-28 13:52:40|18966.7|18954.7|18966.7|18954.7|18966.7|18954.7|18966.7|18954.7|127
1730123570000|2024-10-28 13:52:50|18966.2|18954.2|18964.2|18952.2|18966.2|18954.2|18964.2|18952.2|9
1730123580000|2024-10-28 13:53:00|18961.7|18949.7|18964.2|18952.2|18964.9|18952.9|18961.7|18949.7|3
1730123590000|2024-10-28 13:53:10|18964.9|18952.9|18963.7|18951.7|18966.2|18954.2|18963.7|18951.7|11
1730123600000|2024-10-28 13:53:20|18962.5|18950.5|18962.5|18950.5|18962.5|18950.5|18962.5|18950.5|20
1730123610000|2024-10-28 13:53:30|18963.1|18951.1|18963.1|18951.1|18963.7|18951.7|18963.1|18951.1|1
1730123620000|2024-10-28 13:53:40|18963.8|18951.8|18963.1|18951.1|18963.8|18951.8|18963.1|18951.1|2
1730123630000|2024-10-28 13:53:50|18962.5|18950.5|18962.5|18950.5|18962.5|18950.5|18962.5|18950.5|0
1730123640000|2024-10-28 13:54:00|18963.1|18951.1|18963.1|18951.1|18963.1|18951.1|18963.1|18951.1|0
1730123660000|2024-10-28 13:54:20|18962.5|18950.5|18963.1|18951.1|18963.1|18951.1|18962.5|18950.5|0
1730123670000|2024-10-28 13:54:30|18963.7|18951.7|18963.1|18951.1|18963.7|18951.7|18963.1|18951.1|0
1730123680000|2024-10-28 13:54:40|18963.7|18951.7|18963.7|18951.7|18963.7|18951.7|18963.7|18951.7|0
1730123690000|2024-10-28 13:54:50|18963.1|18951.1|18963.1|18951.1|18963.1|18951.1|18963.1|18951.1|1
1730123700000|2024-10-28 13:55:00|18965|18953|18962.5|18950.5|18965|18953|18962.5|18950.5|17
1730123710000|2024-10-28 13:55:10|18961.4|18949.4|18963.9|18951.9|18963.9|18951.9|18961.4|18949.4|17
1730123720000|2024-10-28 13:55:20|18963.2|18951.2|18962|18950|18964.5|18952.5|18962|18950|12
1730123730000|2024-10-28 13:55:30|18962.5|18950.5|18958.2|18946.2|18962.5|18950.5|18958.2|18946.2|24
1730123740000|2024-10-28 13:55:40|18957.5|18945.5|18957.5|18945.5|18957.5|18945.5|18957.5|18945.5|0
1730123750000|2024-10-28 13:55:50|18960|18948|18960|18948|18960|18948|18959.5|18947.5|3
1730123760000|2024-10-28 13:56:00|18962.3|18950.3|18961.9|18949.9|18962.3|18950.3|18960.6|18948.6|10
1730123770000|2024-10-28 13:56:10|18961.2|18949.2|18957.5|18945.5|18961.2|18949.2|18957.5|18945.5|4
1730123780000|2024-10-28 13:56:20|18958.1|18946.1|18959.5|18947.5|18959.5|18947.5|18957.5|18945.5|2
1730123790000|2024-10-28 13:56:30|18958.9|18946.9|18962.5|18950.5|18963.1|18951.1|18958.9|18946.9|10
1730123800000|2024-10-28 13:56:40|18963.1|18951.1|18963.7|18951.7|18963.7|18951.7|18963.1|18951.1|0
1730123820000|2024-10-28 13:57:00|18962.3|18950.3|18962.4|18950.4|18962.4|18950.4|18961.2|18949.2|16
1730123830000|2024-10-28 13:57:10|18963.1|18951.1|18963.7|18951.7|18963.7|18951.7|18963.1|18951.1|1
1730123840000|2024-10-28 13:57:20|||||||||9
1730123850000|2024-10-28 13:57:30|18965|18953|18965|18953|18965|18953|18965|18953|4
1730123860000|2024-10-28 13:57:40|18965.7|18953.7|18970|18958|18970|18958|18965|18953|27
1730123870000|2024-10-28 13:57:50|18973.8|18961.8|18975|18963|18975|18963|18973.1|18961.1|8
1730123890000|2024-10-28 13:58:10|18974.4|18962.4|18973.7|18961.7|18974.9|18962.9|18973.1|18961.1|9
1730123900000|2024-10-28 13:58:20|18973.1|18961.1|18973.1|18961.1|18974.5|18962.5|18973.1|18961.1|8
1730123910000|2024-10-28 13:58:30|18972.5|18960.5|18973.8|18961.8|18974.9|18962.9|18972.5|18960.5|2
1730123920000|2024-10-28 13:58:40|18974.5|18962.5|18974.4|18962.4|18974.5|18962.5|18973.7|18961.7|1
1730123930000|2024-10-28 13:58:50|18974.9|18962.9|18972.4|18960.4|18974.9|18962.9|18972.4|18960.4|0
1730123940000|2024-10-28 13:59:00|18971.9|18959.9|18973.1|18961.1|18973.1|18961.1|18971.9|18959.9|0
1730123950000|2024-10-28 13:59:10|18973.7|18961.7|18973.1|18961.1|18973.7|18961.7|18973.1|18961.1|0
1730123960000|2024-10-28 13:59:20|18973.7|18961.7|18973.7|18961.7|18973.7|18961.7|18973.7|18961.7|3
1730123970000|2024-10-28 13:59:30|18973.1|18961.1|18970.6|18958.6|18973.1|18961.1|18970.6|18958.6|2
1730123980000|2024-10-28 13:59:40|18971.3|18959.3|18972.5|18960.5|18972.5|18960.5|18971.2|18959.2|4
1730123990000|2024-10-28 13:59:50|18973.1|18961.1|18970.6|18958.6|18973.7|18961.7|18970.6|18958.6|2
1730124000000|2024-10-28 14:00:00|18971.2|18959.2|18973.1|18961.1|18973.3|18961.3|18970.6|18958.6|37
1730124010000|2024-10-28 14:00:10|||||||||1
1730124020000|2024-10-28 14:00:20|18972.5|18960.5|18973.1|18961.1|18973.1|18961.1|18972.5|18960.5|3
1730124030000|2024-10-28 14:00:30|18972.5|18960.5|18973.1|18961.1|18973.8|18961.8|18971.3|18959.3|12
1730124040000|2024-10-28 14:00:40|18971.2|18959.2|18971.2|18959.2|18971.2|18959.2|18971.2|18959.2|5
1730124050000|2024-10-28 14:00:50|18970.6|18958.6|18970.6|18958.6|18971.2|18959.2|18969.9|18957.9|11
1730124060000|2024-10-28 14:01:00|18971.2|18959.2|18970.6|18958.6|18971.2|18959.2|18970.6|18958.6|0
1730124070000|2024-10-28 14:01:10|18971.2|18959.2|18969.9|18957.9|18971.9|18959.9|18968.9|18956.9|14
1730124080000|2024-10-28 14:01:20|18970.6|18958.6|18963.9|18951.9|18970.6|18958.6|18963.9|18951.9|13
1730124090000|2024-10-28 14:01:30|18966.4|18954.4|18966.4|18954.4|18966.4|18954.4|18965.2|18953.2|8
1730124100000|2024-10-28 14:01:40|18965.7|18953.7|18966.4|18954.4|18966.4|18954.4|18965.7|18953.7|30
1730124110000|2024-10-28 14:01:50|18965.8|18953.8|18964.5|18952.5|18965.8|18953.8|18963.9|18951.9|27
1730124120000|2024-10-28 14:02:00|18963.9|18951.9|18961.4|18949.4|18964.5|18952.5|18961.4|18949.4|3
1730124130000|2024-10-28 14:02:10|18960.2|18948.2|18958.9|18946.9|18960.2|18948.2|18958.9|18946.9|1
1730124140000|2024-10-28 14:02:20|||||||||2
1730124150000|2024-10-28 14:02:30|18958.2|18946.2|18950.2|18938.2|18958.2|18946.2|18949.5|18937.5|27
1730124160000|2024-10-28 14:02:40|18948.9|18936.9|18948.2|18936.2|18948.9|18936.9|18948.2|18936.2|5
1730124170000|2024-10-28 14:02:50|18947|18935|18944.5|18932.5|18947|18935|18944.5|18932.5|11
1730124180000|2024-10-28 14:03:00|18945.2|18933.2|18948.9|18936.9|18948.9|18936.9|18943.9|18931.9|18
1730124190000|2024-10-28 14:03:10|18945.2|18933.2|18940.6|18928.6|18945.2|18933.2|18940.6|18928.6|20
1730124200000|2024-10-28 14:03:20|18937|18925|18936.3|18924.3|18939.5|18927.5|18935.7|18923.7|37
1730124210000|2024-10-28 14:03:30|18937|18925|18933.1|18921.1|18937|18925|18933.1|18921.1|7
1730124220000|2024-10-28 14:03:40|18931.2|18919.2|18930.6|18918.6|18932|18920|18930.6|18918.6|20
1730124230000|2024-10-28 14:03:50|18932|18920|18935|18923|18935|18923|18932|18920|10
1730124240000|2024-10-28 14:04:00|18935.6|18923.6|18930.6|18918.6|18935.6|18923.6|18930.6|18918.6|25
1730124250000|2024-10-28 14:04:10|18929.4|18917.4|18935.6|18923.6|18935.6|18923.6|18929.4|18917.4|7
1730124260000|2024-10-28 14:04:20|18937.5|18925.5|18932.5|18920.5|18937.5|18925.5|18932.5|18920.5|23
1730124270000|2024-10-28 14:04:30|18928.1|18916.1|18930.6|18918.6|18931.3|18919.3|18928.1|18916.1|16
1730124280000|2024-10-28 14:04:40|18931.3|18919.3|18932.5|18920.5|18932.5|18920.5|18930.6|18918.6|4
1730124290000|2024-10-28 14:04:50|18931.2|18919.2|18930.6|18918.6|18931.2|18919.2|18930.6|18918.6|2
1730124300000|2024-10-28 14:05:00|18932|18920|18932|18920|18935|18923|18927|18915|17
1730124310000|2024-10-28 14:05:10|18933.8|18921.8|18936.3|18924.3|18936.3|18924.3|18933.8|18921.8|10
1730124320000|2024-10-28 14:05:20|18937|18925|18937.5|18925.5|18937.5|18925.5|18937|18925|1
1730124330000|2024-10-28 14:05:30|18937|18925|18942|18930|18942|18930|18937|18925|11
1730124340000|2024-10-28 14:05:40|18942.5|18930.5|18939.5|18927.5|18942.5|18930.5|18937.7|18925.7|9
1730124350000|2024-10-28 14:05:50|18937.7|18925.7|18937.7|18925.7|18937.7|18925.7|18937.7|18925.7|2
1730124360000|2024-10-28 14:06:00|18937|18925|18937|18925|18937|18925|18936.4|18924.4|11
1730124370000|2024-10-28 14:06:10|18938.9|18926.9|18939.5|18927.5|18939.5|18927.5|18938.9|18926.9|5
1730124380000|2024-10-28 14:06:20|18938.9|18926.9|18938.2|18926.2|18941.3|18929.3|18937.5|18925.5|5
1730124390000|2024-10-28 14:06:30|18934.5|18922.5|18930.2|18918.2|18934.5|18922.5|18930.2|18918.2|15
1730124400000|2024-10-28 14:06:40|18931.3|18919.3|18927|18915|18931.3|18919.3|18927|18915|62
1730124410000|2024-10-28 14:06:50|18930.2|18918.2|18927.7|18915.7|18930.2|18918.2|18927.7|18915.7|18
1730124420000|2024-10-28 14:07:00|18928.8|18916.8|18928.8|18916.8|18930|18918|18928.2|18916.2|2
1730124430000|2024-10-28 14:07:10|18929.5|18917.5|18930.7|18918.7|18930.7|18918.7|18929.5|18917.5|3
1730124440000|2024-10-28 14:07:20|18930|18918|18930|18918|18930|18918|18930|18918|1
1730124450000|2024-10-28 14:07:30|18928.9|18916.9|18930|18918|18930|18918|18927.5|18915.5|12
1730124460000|2024-10-28 14:07:40|18929.4|18917.4|18928.2|18916.2|18929.4|18917.4|18928.2|18916.2|10
1730124470000|2024-10-28 14:07:50|18927|18915|18923.1|18911.1|18927|18915|18923.1|18911.1|17
1730124480000|2024-10-28 14:08:00|||||||||3
1730124490000|2024-10-28 14:08:10|18922.4|18910.4|18920.6|18908.6|18923.7|18911.7|18920.6|18908.6|8
1730124500000|2024-10-28 14:08:20|18921.2|18909.2|18921.9|18909.9|18921.9|18909.9|18919.9|18907.9|12
1730124510000|2024-10-28 14:08:30|18923.1|18911.1|18920|18908|18923.7|18911.7|18920|18908|5
1730124520000|2024-10-28 14:08:40|18922|18910|18922|18910|18922|18910|18922|18910|3
1730124530000|2024-10-28 14:08:50|18922.5|18910.5|18919.5|18907.5|18922.5|18910.5|18919.5|18907.5|6
1730124540000|2024-10-28 14:09:00|18922|18910|18920.7|18908.7|18925.2|18913.2|18920.7|18908.7|9
1730124550000|2024-10-28 14:09:10|18917.5|18905.5|18915.2|18903.2|18917.5|18905.5|18913.9|18901.9|5
1730124560000|2024-10-28 14:09:20|18914.6|18902.6|18910.2|18898.2|18914.6|18902.6|18909.5|18897.5|11
1730124570000|2024-10-28 14:09:30|18910.7|18898.7|18913.8|18901.8|18913.8|18901.8|18910.7|18898.7|8
1730124580000|2024-10-28 14:09:40|18913.2|18901.2|18910.2|18898.2|18915.2|18903.2|18905.3|18893.3|34
1730124590000|2024-10-28 14:09:50|18910.9|18898.9|18911.4|18899.4|18912|18900|18910.2|18898.2|11
1730124600000|2024-10-28 14:10:00|18912|18900|18912|18900|18912|18900|18912|18900|0
1730124610000|2024-10-28 14:10:10|18912.7|18900.7|18912.7|18900.7|18913.9|18901.9|18912.1|18900.1|25
1730124620000|2024-10-28 14:10:20|18913.9|18901.9|18913.9|18901.9|18913.9|18901.9|18913.9|18901.9|6
1730124630000|2024-10-28 14:10:30|18916.4|18904.4|18916.4|18904.4|18916.4|18904.4|18916.4|18904.4|6
1730124640000|2024-10-28 14:10:40|18917.7|18905.7|18916.4|18904.4|18917.7|18905.7|18915.7|18903.7|9
1730124650000|2024-10-28 14:10:50|18917.7|18905.7|18917.7|18905.7|18917.7|18905.7|18917.7|18905.7|3
1730124660000|2024-10-28 14:11:00|18916.4|18904.4|18916.4|18904.4|18916.4|18904.4|18916.4|18904.4|3
1730124670000|2024-10-28 14:11:10|18917|18905|18918.9|18906.9|18918.9|18906.9|18917|18905|2
1730124690000|2024-10-28 14:11:30|18916.4|18904.4|18915.7|18903.7|18916.4|18904.4|18915.7|18903.7|13
1730124700000|2024-10-28 14:11:40|||||||||3
1730124710000|2024-10-28 14:11:50|18916.4|18904.4|18917.5|18905.5|18918.9|18906.9|18916.4|18904.4|5
1730124720000|2024-10-28 14:12:00|18918.2|18906.2|18913.9|18901.9|18918.9|18906.9|18913.9|18901.9|6
1730124730000|2024-10-28 14:12:10|18914.5|18902.5|18914.5|18902.5|18915.7|18903.7|18913.9|18901.9|10
1730124740000|2024-10-28 14:12:20|18915.7|18903.7|18922|18910|18922|18910|18915.7|18903.7|8
1730124750000|2024-10-28 14:12:30|18922.5|18910.5|18924.5|18912.5|18924.5|18912.5|18922.5|18910.5|11
1730124760000|2024-10-28 14:12:40|18926.4|18914.4|18927.5|18915.5|18927.5|18915.5|18926.4|18914.4|5
1730124770000|2024-10-28 14:12:50|18928.9|18916.9|18929.5|18917.5|18930.7|18918.7|18928.9|18916.9|18
1730124780000|2024-10-28 14:13:00|18928.9|18916.9|18929.5|18917.5|18929.5|18917.5|18928.9|18916.9|0
1730124790000|2024-10-28 14:13:10|18930|18918|18931.4|18919.4|18931.4|18919.4|18930|18918|5
1730124800000|2024-10-28 14:13:20|18932|18920|18934.5|18922.5|18935.2|18923.2|18932|18920|13
1730124810000|2024-10-28 14:13:30|18935|18923|18938.9|18926.9|18938.9|18926.9|18934.5|18922.5|21
1730124820000|2024-10-28 14:13:40|18942.1|18930.1|18942.7|18930.7|18942.8|18930.8|18941.4|18929.4|7
1730124830000|2024-10-28 14:13:50|18942.1|18930.1|18942|18930|18943.2|18931.2|18938.9|18926.9|11
1730124840000|2024-10-28 14:14:00|18940.9|18928.9|18937|18925|18941.4|18929.4|18932.7|18920.7|19
1730124850000|2024-10-28 14:14:10|18937.7|18925.7|18937|18925|18937.7|18925.7|18937|18925|11
1730124860000|2024-10-28 14:14:20|18937.7|18925.7|18938.9|18926.9|18938.9|18926.9|18937.7|18925.7|1
1730124870000|2024-10-28 14:14:30|18940.3|18928.3|18938.9|18926.9|18941.4|18929.4|18938.9|18926.9|12
1730124890000|2024-10-28 14:14:50|18939.5|18927.5|18936.4|18924.4|18939.5|18927.5|18936.4|18924.4|6
1730124900000|2024-10-28 14:15:00|18935.9|18923.9|18934.5|18922.5|18936.4|18924.4|18934.5|18922.5|4
1730124910000|2024-10-28 14:15:10|18932.7|18920.7|18933.8|18921.8|18933.8|18921.8|18932.7|18920.7|5
1730124920000|2024-10-28 14:15:20|18933.1|18921.1|18933.8|18921.8|18933.8|18921.8|18933.1|18921.1|1
1730124930000|2024-10-28 14:15:30|18934.5|18922.5|18935.1|18923.1|18935.1|18923.1|18934.5|18922.5|0
1730124950000|2024-10-28 14:15:50|18932.7|18920.7|18931.4|18919.4|18932.7|18920.7|18931.4|18919.4|1
1730124960000|2024-10-28 14:16:00|18933.2|18921.2|18932|18920|18933.2|18921.2|18932|18920|4
1730124970000|2024-10-28 14:16:10|18932.7|18920.7|18932.7|18920.7|18932.7|18920.7|18932|18920|11
1730124980000|2024-10-28 14:16:20|18933.2|18921.2|18935.7|18923.7|18936.4|18924.4|18932.7|18920.7|2
1730124990000|2024-10-28 14:16:30|18937|18925|18938.9|18926.9|18938.9|18926.9|18937|18925|1
1730125000000|2024-10-28 14:16:40|18938.2|18926.2|18938.9|18926.9|18938.9|18926.9|18938.2|18926.2|0
1730125010000|2024-10-28 14:16:50|18939.5|18927.5|18940.1|18928.1|18940.1|18928.1|18939.5|18927.5|0
1730125020000|2024-10-28 14:17:00|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|0
1730125030000|2024-10-28 14:17:10|18940.1|18928.1|18940.1|18928.1|18940.1|18928.1|18939.5|18927.5|1
1730125040000|2024-10-28 14:17:20|18941.2|18929.2|18945.7|18933.7|18945.9|18933.9|18941.2|18929.2|3
1730125050000|2024-10-28 14:17:30|18946.3|18934.3|18947|18935|18947|18935|18946.3|18934.3|0
1730125080000|2024-10-28 14:18:00|18949.5|18937.5|18950.2|18938.2|18951.4|18939.4|18948.9|18936.9|15
1730125090000|2024-10-28 14:18:10|18951.9|18939.9|18952|18940|18952|18940|18951.9|18939.9|6
1730125100000|2024-10-28 14:18:20|18950.7|18938.7|18952|18940|18952|18940|18950.7|18938.7|3
1730125110000|2024-10-28 14:18:30|18951.3|18939.3|18946.4|18934.4|18951.3|18939.3|18946.4|18934.4|3
1730125120000|2024-10-28 14:18:40|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|1
1730125130000|2024-10-28 14:18:50|18946.4|18934.4|18945.2|18933.2|18946.4|18934.4|18945.2|18933.2|0
1730125140000|2024-10-28 14:19:00|18945.7|18933.7|18947|18935|18948.9|18936.9|18945.7|18933.7|6
1730125150000|2024-10-28 14:19:10|18946.4|18934.4|18946.4|18934.4|18946.4|18934.4|18945.2|18933.2|3
1730125160000|2024-10-28 14:19:20|||||||||1
1730125170000|2024-10-28 14:19:30|18947|18935|18947|18935|18947|18935|18945.2|18933.2|3
1730125180000|2024-10-28 14:19:40|18946.4|18934.4|18947|18935|18947|18935|18945.1|18933.1|4
1730125190000|2024-10-28 14:19:50|18947.6|18935.6|18950.9|18938.9|18950.9|18938.9|18947|18935|29
1730125200000|2024-10-28 14:20:00|18953.4|18941.4|18952.8|18940.8|18953.4|18941.4|18950.9|18938.9|5
1730125210000|2024-10-28 14:20:10|18953.4|18941.4|18950.9|18938.9|18953.9|18941.9|18950.9|18938.9|2
1730125220000|2024-10-28 14:20:20|18950.3|18938.3|18950.9|18938.9|18950.9|18938.9|18949.6|18937.6|2
1730125230000|2024-10-28 14:20:30|18951.4|18939.4|18951.4|18939.4|18951.4|18939.4|18951.4|18939.4|0
1730125240000|2024-10-28 14:20:40|18950.9|18938.9|18952.9|18940.9|18952.9|18940.9|18950.9|18938.9|2
1730125250000|2024-10-28 14:20:50|18953.6|18941.6|18954.2|18942.2|18954.2|18942.2|18953.6|18941.6|0
1730125260000|2024-10-28 14:21:00|18953.6|18941.6|18954.2|18942.2|18954.2|18942.2|18953.6|18941.6|0
1730125270000|2024-10-28 14:21:10|18955.4|18943.4|18959.2|18947.2|18959.7|18947.7|18955.4|18943.4|8
1730125280000|2024-10-28 14:21:20|18959.7|18947.7|18958.6|18946.6|18959.7|18947.7|18957.3|18945.3|21
1730125300000|2024-10-28 14:21:40|18954.2|18942.2|18954.2|18942.2|18955.4|18943.4|18954.2|18942.2|20
1730125310000|2024-10-28 14:21:50|18955.4|18943.4|18952.9|18940.9|18956.1|18944.1|18952.9|18940.9|9
1730125320000|2024-10-28 14:22:00|18951.7|18939.7|18953.6|18941.6|18953.6|18941.6|18951.7|18939.7|4
1730125330000|2024-10-28 14:22:10|18955.4|18943.4|18962.5|18950.5|18962.5|18950.5|18953.6|18941.6|11
1730125340000|2024-10-28 14:22:20|18961.8|18949.8|18955|18943|18961.8|18949.8|18955|18943|22
1730125350000|2024-10-28 14:22:30|18956.2|18944.2|18958|18946|18958|18946|18956.2|18944.2|2
1730125360000|2024-10-28 14:22:40|18958.6|18946.6|18958.7|18946.7|18959.4|18947.4|18958.6|18946.6|5
1730125370000|2024-10-28 14:22:50|18958|18946|18955.7|18943.7|18958|18946|18955.7|18943.7|4
1730125380000|2024-10-28 14:23:00|18956.8|18944.8|18955|18943|18956.8|18944.8|18955|18943|4
1730125390000|2024-10-28 14:23:10|18952.3|18940.3|18956.7|18944.7|18956.7|18944.7|18952.3|18940.3|22
1730125400000|2024-10-28 14:23:20|18956|18944|18954.2|18942.2|18956|18944|18954.2|18942.2|6
1730125410000|2024-10-28 14:23:30|18955.5|18943.5|18954.2|18942.2|18956.7|18944.7|18953.6|18941.6|8
1730125420000|2024-10-28 14:23:40|18952.9|18940.9|18953.6|18941.6|18953.6|18941.6|18952.9|18940.9|0
1730125430000|2024-10-28 14:23:50|18952.3|18940.3|18953.6|18941.6|18953.6|18941.6|18952.3|18940.3|3
1730125440000|2024-10-28 14:24:00|18954.2|18942.2|18954.2|18942.2|18954.2|18942.2|18953.6|18941.6|0
1730125470000|2024-10-28 14:24:30|18953|18941|18952.9|18940.9|18953|18941|18951.7|18939.7|5
1730125480000|2024-10-28 14:24:40|18953.6|18941.6|18954.2|18942.2|18954.2|18942.2|18952.9|18940.9|2
1730125490000|2024-10-28 14:24:50|18954.7|18942.7|18954.7|18942.7|18954.7|18942.7|18954.7|18942.7|3
1730125500000|2024-10-28 14:25:00|18955.4|18943.4|18955.4|18943.4|18955.4|18943.4|18955.4|18943.4|8
1730125510000|2024-10-28 14:25:10|18956.1|18944.1|18957.9|18945.9|18957.9|18945.9|18956.1|18944.1|1
1730125520000|2024-10-28 14:25:20|18955.4|18943.4|18952.9|18940.9|18955.4|18943.4|18952.9|18940.9|15
1730125530000|2024-10-28 14:25:30|18952.4|18940.4|18956.1|18944.1|18956.1|18944.1|18952.4|18940.4|10
1730125540000|2024-10-28 14:25:40|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|16
1730125550000|2024-10-28 14:25:50|18947.9|18935.9|18948.6|18936.6|18948.6|18936.6|18946.7|18934.7|7
1730125560000|2024-10-28 14:26:00|18951.1|18939.1|18954.3|18942.3|18954.3|18942.3|18951.1|18939.1|12
1730125570000|2024-10-28 14:26:10|18951.1|18939.1|18951.1|18939.1|18951.1|18939.1|18951.1|18939.1|7
1730125580000|2024-10-28 14:26:20|18948.6|18936.6|18951.7|18939.7|18951.7|18939.7|18948.6|18936.6|25
1730125600000|2024-10-28 14:26:40|18952.2|18940.2|18952.2|18940.2|18952.2|18940.2|18951.7|18939.7|20
1730125610000|2024-10-28 14:26:50|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|0
1730125620000|2024-10-28 14:27:00|18952.2|18940.2|18951.1|18939.1|18952.2|18940.2|18951.1|18939.1|29
1730125630000|2024-10-28 14:27:10|18951.7|18939.7|18951.1|18939.1|18951.7|18939.7|18950.5|18938.5|42
1730125640000|2024-10-28 14:27:20|||||||||6
1730125650000|2024-10-28 14:27:30|||||||||1
1730125660000|2024-10-28 14:27:40|18951.7|18939.7|18951.1|18939.1|18951.7|18939.7|18951.1|18939.1|4
1730125670000|2024-10-28 14:27:50|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|18951.7|18939.7|24
1730125680000|2024-10-28 14:28:00|18948.9|18936.9|18945.3|18933.3|18948.9|18936.9|18945.3|18933.3|46
1730125690000|2024-10-28 14:28:10|18945.9|18933.9|18945.9|18933.9|18945.9|18933.9|18945.9|18933.9|0
1730125700000|2024-10-28 14:28:20|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|3
1730125710000|2024-10-28 14:28:30|18945.9|18933.9|18948.9|18936.9|18949.6|18937.6|18945.9|18933.9|9
1730125720000|2024-10-28 14:28:40|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|3
1730125730000|2024-10-28 14:28:50|18947.1|18935.1|18947.1|18935.1|18947.1|18935.1|18946.4|18934.4|8
1730125740000|2024-10-28 14:29:00|18946.4|18934.4|18946|18934|18947.1|18935.1|18946|18934|3
1730125750000|2024-10-28 14:29:10|18945.3|18933.3|18945.9|18933.9|18947.1|18935.1|18945.3|18933.3|4
1730125760000|2024-10-28 14:29:20|18943.9|18931.9|18943.9|18931.9|18943.9|18931.9|18943.9|18931.9|4
1730125770000|2024-10-28 14:29:30|||||||||2
1730125780000|2024-10-28 14:29:40|18945.3|18933.3|18947.2|18935.2|18947.8|18935.8|18945.3|18933.3|22
1730125790000|2024-10-28 14:29:50|18946.7|18934.7|18946|18934|18946.7|18934.7|18946|18934|2
1730125800000|2024-10-28 14:30:00|18947.2|18935.2|18951.7|18939.7|18951.7|18939.7|18946.7|18934.7|20
1730125820000|2024-10-28 14:30:20|18952.8|18940.8|18951.7|18939.7|18952.8|18940.8|18951.7|18939.7|2
1730125830000|2024-10-28 14:30:30|||||||||1
1730125850000|2024-10-28 14:30:50|||||||||1
1730125860000|2024-10-28 14:31:00|18952.2|18940.2|18951.7|18939.7|18952.2|18940.2|18951.7|18939.7|1
1730125890000|2024-10-28 14:31:30|||||||||1
1730125900000|2024-10-28 14:31:40|18952.2|18940.2|18952.8|18940.8|18952.8|18940.8|18952.2|18940.2|0
1730125910000|2024-10-28 14:31:50|||||||||1
1730125920000|2024-10-28 14:32:00|18949.7|18937.7|18949.7|18937.7|18950.3|18938.3|18949.7|18937.7|10
1730125970000|2024-10-28 14:32:50|18947.2|18935.2|18947.2|18935.2|18947.2|18935.2|18947.2|18935.2|3
1730125980000|2024-10-28 14:33:00|18944.7|18932.7|18944.2|18932.2|18944.7|18932.7|18944.2|18932.2|6
1730125990000|2024-10-28 14:33:10|18944.7|18932.7|18944.7|18932.7|18944.7|18932.7|18944.7|18932.7|13
1730126000000|2024-10-28 14:33:20|18945.3|18933.3|18947.8|18935.8|18947.8|18935.8|18945.3|18933.3|2
1730126010000|2024-10-28 14:33:30|18949.7|18937.7|18949.7|18937.7|18949.7|18937.7|18949.7|18937.7|3
1730126020000|2024-10-28 14:33:40|18949.2|18937.2|18948.5|18936.5|18949.7|18937.7|18948.5|18936.5|3
1730126030000|2024-10-28 14:33:50|18947.8|18935.8|18947.8|18935.8|18947.8|18935.8|18947.8|18935.8|0
1730126040000|2024-10-28 14:34:00|18947.2|18935.2|18947.2|18935.2|18947.2|18935.2|18947.2|18935.2|14
1730126050000|2024-10-28 14:34:10|18946.7|18934.7|18946|18934|18946.7|18934.7|18946|18934|2
1730126060000|2024-10-28 14:34:20|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|18944.7|18932.7|6
1730126070000|2024-10-28 14:34:30|||||||||1
1730126090000|2024-10-28 14:34:50|||||||||1
1730126100000|2024-10-28 14:35:00|18944.2|18932.2|18944.7|18932.7|18944.7|18932.7|18944.2|18932.2|0
1730126110000|2024-10-28 14:35:10|18944.2|18932.2|18942.8|18930.8|18944.2|18932.2|18942.8|18930.8|6
1730126120000|2024-10-28 14:35:20|18941|18929|18944.7|18932.7|18944.7|18932.7|18939.7|18927.7|13
1730126130000|2024-10-28 14:35:30|18942.2|18930.2|18944.7|18932.7|18944.7|18932.7|18942.2|18930.2|5
1730126140000|2024-10-28 14:35:40|18942.8|18930.8|18942.8|18930.8|18942.8|18930.8|18942.8|18930.8|1
1730126150000|2024-10-28 14:35:50|18942.2|18930.2|18936.7|18924.7|18942.2|18930.2|18936.7|18924.7|9
1730126160000|2024-10-28 14:36:00|18937.2|18925.2|18938.4|18926.4|18939.7|18927.7|18937.2|18925.2|9
1730126170000|2024-10-28 14:36:10|18937.8|18925.8|18935.3|18923.3|18937.8|18925.8|18935.3|18923.3|5
1730126180000|2024-10-28 14:36:20|18935.9|18923.9|18934.6|18922.6|18935.9|18923.9|18934.6|18922.6|2
1730126190000|2024-10-28 14:36:30|18933.4|18921.4|18930.9|18918.9|18933.4|18921.4|18930.9|18918.9|3
1730126210000|2024-10-28 14:36:50|||||||||1
1730126220000|2024-10-28 14:37:00|18928.4|18916.4|18928.4|18916.4|18928.4|18916.4|18927.8|18915.8|3
1730126230000|2024-10-28 14:37:10|18927.8|18915.8|18925.3|18913.3|18927.8|18915.8|18924.1|18912.1|17
1730126240000|2024-10-28 14:37:20|18925.9|18913.9|18925.3|18913.3|18925.9|18913.9|18925.3|18913.3|7
1730126250000|2024-10-28 14:37:30|18927.1|18915.1|18925.2|18913.2|18927.8|18915.8|18925.2|18913.2|33
1730126260000|2024-10-28 14:37:40|18926.4|18914.4|18925.2|18913.2|18926.4|18914.4|18925.2|18913.2|0
1730126270000|2024-10-28 14:37:50|18921.4|18909.4|18921.4|18909.4|18921.4|18909.4|18920.2|18908.2|19
1730126280000|2024-10-28 14:38:00|18920.8|18908.8|18924.5|18912.5|18924.5|18912.5|18920.8|18908.8|33
1730126290000|2024-10-28 14:38:10|18925.2|18913.2|18925.8|18913.8|18926.4|18914.4|18925.2|18913.2|1
1730126300000|2024-10-28 14:38:20|18926.4|18914.4|18926.4|18914.4|18926.4|18914.4|18925.8|18913.8|1
1730126310000|2024-10-28 14:38:30|18925.1|18913.1|18923.9|18911.9|18925.1|18913.1|18923.9|18911.9|5
1730126320000|2024-10-28 14:38:40|18926.4|18914.4|18926.4|18914.4|18926.4|18914.4|18926.4|18914.4|14
1730126330000|2024-10-28 14:38:50|||||||||1
1730126350000|2024-10-28 14:39:10|||||||||2
1730126360000|2024-10-28 14:39:20|18928.9|18916.9|18931.4|18919.4|18932|18920|18928.9|18916.9|18
1730126370000|2024-10-28 14:39:30|18932|18920|18932.6|18920.6|18932.7|18920.7|18931.4|18919.4|3
1730126380000|2024-10-28 14:39:40|18933.3|18921.3|18929.5|18917.5|18933.3|18921.3|18929.5|18917.5|41
1730126390000|2024-10-28 14:39:50|18932|18920|18931.3|18919.3|18932|18920|18929.5|18917.5|6
1730126400000|2024-10-28 14:40:00|18930.2|18918.2|18929.5|18917.5|18930.8|18918.8|18929.5|18917.5|1
1730126410000|2024-10-28 14:40:10|18931.4|18919.4|18931.4|18919.4|18931.4|18919.4|18931.4|18919.4|5
1730126420000|2024-10-28 14:40:20|18927|18915|18927|18915|18927|18915|18927|18915|7
1730126430000|2024-10-28 14:40:30|18926.4|18914.4|18925.1|18913.1|18926.4|18914.4|18925.1|18913.1|1
1730126440000|2024-10-28 14:40:40|||||||||1
1730126450000|2024-10-28 14:40:50|18926.4|18914.4|18926.4|18914.4|18927|18915|18926.4|18914.4|4
1730126460000|2024-10-28 14:41:00|18927|18915|18927|18915|18927|18915|18927|18915|5
1730126470000|2024-10-28 14:41:10|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|18929.5|18917.5|5
1730126480000|2024-10-28 14:41:20|18929.5|18917.5|18929.5|18917.5|18929.5|18917.5|18929.5|18917.5|4
1730126490000|2024-10-28 14:41:30|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|20
1730126500000|2024-10-28 14:41:40|18932.7|18920.7|18933.3|18921.3|18933.9|18921.9|18932.6|18920.6|11
1730126510000|2024-10-28 14:41:50|18933.9|18921.9|18933.9|18921.9|18933.9|18921.9|18933.3|18921.3|0
1730126520000|2024-10-28 14:42:00|18933.3|18921.3|18931.4|18919.4|18933.3|18921.3|18931.4|18919.4|1
1730126540000|2024-10-28 14:42:20|||||||||1
1730126560000|2024-10-28 14:42:40|18933.9|18921.9|18932.7|18920.7|18933.9|18921.9|18932|18920|7
1730126570000|2024-10-28 14:42:50|18932|18920|18931.4|18919.4|18932.7|18920.7|18931.4|18919.4|0
1730126600000|2024-10-28 14:43:20|||||||||4
1730126610000|2024-10-28 14:43:30|18932|18920|18928.9|18916.9|18932|18920|18928.9|18916.9|8
1730126630000|2024-10-28 14:43:50|18929.5|18917.5|18931.4|18919.4|18931.4|18919.4|18929.5|18917.5|6
1730126650000|2024-10-28 14:44:10|18930.8|18918.8|18930.2|18918.2|18930.8|18918.8|18929.5|18917.5|7
1730126660000|2024-10-28 14:44:20|18930.8|18918.8|18930.2|18918.2|18931.4|18919.4|18930.2|18918.2|2
1730126670000|2024-10-28 14:44:30|18930.9|18918.9|18931.4|18919.4|18931.4|18919.4|18930.8|18918.8|1
1730126680000|2024-10-28 14:44:40|18930.8|18918.8|18930.8|18918.8|18930.8|18918.8|18930.8|18918.8|0
1730126690000|2024-10-28 14:44:50|18932.6|18920.6|18930.2|18918.2|18932.7|18920.7|18930.2|18918.2|17
1730126700000|2024-10-28 14:45:00|18931.4|18919.4|18931.4|18919.4|18931.4|18919.4|18930.2|18918.2|2
1730126710000|2024-10-28 14:45:10|18930.9|18918.9|18930.2|18918.2|18930.9|18918.9|18930.2|18918.2|2
1730126720000|2024-10-28 14:45:20|18929.5|18917.5|18930.2|18918.2|18931.4|18919.4|18929.5|18917.5|3
1730126730000|2024-10-28 14:45:30|18928.9|18916.9|18928.9|18916.9|18928.9|18916.9|18928.9|18916.9|2
1730126740000|2024-10-28 14:45:40|18930.1|18918.1|18930.8|18918.8|18931.4|18919.4|18930.1|18918.1|9
1730126750000|2024-10-28 14:45:50|18930.2|18918.2|18930.2|18918.2|18931.4|18919.4|18930.2|18918.2|0
1730126760000|2024-10-28 14:46:00|18931.4|18919.4|18932.7|18920.7|18933.9|18921.9|18931.4|18919.4|3
1730126770000|2024-10-28 14:46:10|18933.9|18921.9|18933.3|18921.3|18933.9|18921.9|18933.3|18921.3|0
1730126780000|2024-10-28 14:46:20|18932|18920|18933.9|18921.9|18933.9|18921.9|18931.4|18919.4|4
1730126790000|2024-10-28 14:46:30|||||||||21
1730126800000|2024-10-28 14:46:40|18933.4|18921.4|18933.9|18921.9|18933.9|18921.9|18933.4|18921.4|4
1730126820000|2024-10-28 14:47:00|18936.4|18924.4|18935.8|18923.8|18936.4|18924.4|18933.9|18921.9|8
1730126830000|2024-10-28 14:47:10|18936.4|18924.4|18936.4|18924.4|18936.4|18924.4|18936.4|18924.4|4
1730126840000|2024-10-28 14:47:20|||||||||1
1730126850000|2024-10-28 14:47:30|||||||||6
1730126860000|2024-10-28 14:47:40|||||||||20
1730126870000|2024-10-28 14:47:50|18934.5|18922.5|18934.5|18922.5|18934.5|18922.5|18934.5|18922.5|4
1730126880000|2024-10-28 14:48:00|18933.9|18921.9|18933.9|18921.9|18933.9|18921.9|18933.3|18921.3|2
1730126890000|2024-10-28 14:48:10|18932.6|18920.6|18931.4|18919.4|18932.6|18920.6|18931.4|18919.4|2
1730126900000|2024-10-28 14:48:20|||||||||2
1730126920000|2024-10-28 14:48:40|18930.1|18918.1|18927|18915|18930.1|18918.1|18927|18915|15
1730126940000|2024-10-28 14:49:00|||||||||1
1730126950000|2024-10-28 14:49:10|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|18927|18915|16
1730126960000|2024-10-28 14:49:20|18927|18915|18917|18905|18927|18915|18917|18905|4
1730126970000|2024-10-28 14:49:30|18916.4|18904.4|18915.1|18903.1|18917.6|18905.6|18915.1|18903.1|4
1730126980000|2024-10-28 14:49:40|18914.4|18902.4|18914.4|18902.4|18914.4|18902.4|18914.4|18902.4|1
1730126990000|2024-10-28 14:49:50|18913.7|18901.7|18911.2|18899.2|18913.7|18901.7|18911.2|18899.2|5
1730127000000|2024-10-28 14:50:00|18910.6|18898.6|18910.6|18898.6|18910.6|18898.6|18910.6|18898.6|1
1730127010000|2024-10-28 14:50:10|18913.1|18901.1|18912.6|18900.6|18913.1|18901.1|18912.6|18900.6|4
1730127030000|2024-10-28 14:50:30|18915.1|18903.1|18915.1|18903.1|18915.1|18903.1|18915.1|18903.1|18
1730127040000|2024-10-28 14:50:40|18918.9|18906.9|18917.6|18905.6|18918.9|18906.9|18916.4|18904.4|2
1730127050000|2024-10-28 14:50:50|||||||||1
1730127070000|2024-10-28 14:51:10|18916.4|18904.4|18915.8|18903.8|18916.4|18904.4|18915.8|18903.8|4
1730127080000|2024-10-28 14:51:20|18914.6|18902.6|18910.8|18898.8|18914.6|18902.6|18910.1|18898.1|13
1730127090000|2024-10-28 14:51:30|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|0
1730127100000|2024-10-28 14:51:40|||||||||2
1730127110000|2024-10-28 14:51:50|18910.2|18898.2|18912|18900|18912|18900|18910.2|18898.2|4
1730127120000|2024-10-28 14:52:00|||||||||3
1730127140000|2024-10-28 14:52:20|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|18912.6|18900.6|0
1730127150000|2024-10-28 14:52:30|||||||||1
1730127160000|2024-10-28 14:52:40|18911.9|18899.9|18911.5|18899.5|18911.9|18899.9|18910.1|18898.1|23
1730127170000|2024-10-28 14:52:50|18912.6|18900.6|18910.6|18898.6|18913.1|18901.1|18910.6|18898.6|15
1730127190000|2024-10-28 14:53:10|18910.1|18898.1|18910.1|18898.1|18910.1|18898.1|18910.1|18898.1|2
1730127210000|2024-10-28 14:53:30|18907.6|18895.6|18907.6|18895.6|18907.6|18895.6|18907.6|18895.6|5
1730127220000|2024-10-28 14:53:40|18908.7|18896.7|18908.8|18896.8|18909.4|18897.4|18908.7|18896.7|7
1730127230000|2024-10-28 14:53:50|18909.4|18897.4|18908.7|18896.7|18911.2|18899.2|18908.7|18896.7|2
1730127240000|2024-10-28 14:54:00|18910.1|18898.1|18910.1|18898.1|18911.2|18899.2|18909.4|18897.4|2
1730127250000|2024-10-28 14:54:10|||||||||2
1730127260000|2024-10-28 14:54:20|18908.1|18896.1|18910.1|18898.1|18910.1|18898.1|18908.1|18896.1|3
1730127270000|2024-10-28 14:54:30|18908.8|18896.8|18908.8|18896.8|18908.8|18896.8|18908.8|18896.8|5
1730127280000|2024-10-28 14:54:40|18910.1|18898.1|18910.1|18898.1|18910.1|18898.1|18910.1|18898.1|1
1730127290000|2024-10-28 14:54:50|18912.6|18900.6|18912.6|18900.6|18913.1|18901.1|18912.6|18900.6|14
1730127300000|2024-10-28 14:55:00|18916.7|18904.7|18919|18907|18919.5|18907.5|18916.7|18904.7|60
1730127310000|2024-10-28 14:55:10|18920.1|18908.1|18923.8|18911.8|18923.8|18911.8|18920.1|18908.1|1
1730127320000|2024-10-28 14:55:20|18923.3|18911.3|18923.8|18911.8|18924.5|18912.5|18922.7|18910.7|6
1730127330000|2024-10-28 14:55:30|18924.4|18912.4|18925.1|18913.1|18925.1|18913.1|18924.4|18912.4|2
1730127340000|2024-10-28 14:55:40|18925.7|18913.7|18929.5|18917.5|18929.5|18917.5|18925.7|18913.7|12
1730127350000|2024-10-28 14:55:50|18932|18920|18936.5|18924.5|18936.5|18924.5|18932|18920|13
1730127360000|2024-10-28 14:56:00|18944|18932|18940.1|18928.1|18944|18932|18937.6|18925.6|46
1730127370000|2024-10-28 14:56:10|18939.5|18927.5|18946.5|18934.5|18946.5|18934.5|18939.5|18927.5|47
1730127380000|2024-10-28 14:56:20|18950.3|18938.3|18947|18935|18950.3|18938.3|18947|18935|22
1730127390000|2024-10-28 14:56:30|18947.6|18935.6|18954.5|18942.5|18954.5|18942.5|18947.6|18935.6|25
1730127400000|2024-10-28 14:56:40|18954|18942|18951.9|18939.9|18957.8|18945.8|18950.8|18938.8|34
1730127410000|2024-10-28 14:56:50|18951.3|18939.3|18949.5|18937.5|18951.3|18939.3|18949.5|18937.5|4
1730127420000|2024-10-28 14:57:00|18948.8|18936.8|18947.6|18935.6|18948.8|18936.8|18947.6|18935.6|1
1730127430000|2024-10-28 14:57:10|18944.4|18932.4|18942.6|18930.6|18944.5|18932.5|18942.6|18930.6|21
1730127440000|2024-10-28 14:57:20|18943.2|18931.2|18943.7|18931.7|18943.7|18931.7|18943.2|18931.2|4
1730127450000|2024-10-28 14:57:30|18943.2|18931.2|18942.6|18930.6|18943.2|18931.2|18942.6|18930.6|0
1730127460000|2024-10-28 14:57:40|18941.9|18929.9|18942.6|18930.6|18943.2|18931.2|18941.2|18929.2|5
1730127470000|2024-10-28 14:57:50|18941.2|18929.2|18945.7|18933.7|18945.7|18933.7|18938.7|18926.7|17
1730127480000|2024-10-28 14:58:00|18946.3|18934.3|18948.7|18936.7|18948.7|18936.7|18946.3|18934.3|2
1730127490000|2024-10-28 14:58:10|18948.2|18936.2|18948.2|18936.2|18948.7|18936.7|18948.2|18936.2|0
1730127500000|2024-10-28 14:58:20|||||||||4
1730127510000|2024-10-28 14:58:30|18946.9|18934.9|18946.9|18934.9|18946.9|18934.9|18946.9|18934.9|5
1730127520000|2024-10-28 14:58:40|18948.7|18936.7|18950.1|18938.1|18950.1|18938.1|18948.2|18936.2|9
1730127540000|2024-10-28 14:59:00|18952.5|18940.5|18952.5|18940.5|18952.5|18940.5|18951.2|18939.2|9
1730127550000|2024-10-28 14:59:10|18951.8|18939.8|18950.5|18938.5|18953.7|18941.7|18950.5|18938.5|15
1730127560000|2024-10-28 14:59:20|18951.2|18939.2|18947.4|18935.4|18951.2|18939.2|18947.4|18935.4|7
1730127570000|2024-10-28 14:59:30|18948|18936|18946.2|18934.2|18948|18936|18945.5|18933.5|3
1730127580000|2024-10-28 14:59:40|18946.8|18934.8|18946.8|18934.8|18946.8|18934.8|18946.8|18934.8|2
1730127590000|2024-10-28 14:59:50|18946.1|18934.1|18944.9|18932.9|18946.1|18934.1|18944.9|18932.9|3
1730127600000|2024-10-28 15:00:00|18944.3|18932.3|18946.8|18934.8|18948.7|18936.7|18944.3|18932.3|13
1730127620000|2024-10-28 15:00:20|18944.9|18932.9|18944.9|18932.9|18944.9|18932.9|18944.9|18932.9|9
1730127630000|2024-10-28 15:00:30|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|1
1730127650000|2024-10-28 15:00:50|18943.2|18931.2|18941.8|18929.8|18943.2|18931.2|18941.8|18929.8|6
1730127660000|2024-10-28 15:01:00|18937.4|18925.4|18929.3|18917.3|18937.4|18925.4|18929.3|18917.3|23
1730127670000|2024-10-28 15:01:10|18928.7|18916.7|18929.3|18917.3|18929.3|18917.3|18928.7|18916.7|3
1730127680000|2024-10-28 15:01:20|18928.7|18916.7|18925.5|18913.5|18928.7|18916.7|18925.5|18913.5|9
1730127690000|2024-10-28 15:01:30|18926.2|18914.2|18923.7|18911.7|18926.2|18914.2|18923|18911|2
1730127700000|2024-10-28 15:01:40|18923|18911|18924.3|18912.3|18926.2|18914.2|18923|18911|21
1730127710000|2024-10-28 15:01:50|18925|18913|18922.5|18910.5|18926.8|18914.8|18922.5|18910.5|30
1730127720000|2024-10-28 15:02:00|18921.2|18909.2|18921.8|18909.8|18921.8|18909.8|18920.5|18908.5|17
1730127730000|2024-10-28 15:02:10|18919.9|18907.9|18924.3|18912.3|18924.3|18912.3|18919.9|18907.9|7
1730127740000|2024-10-28 15:02:20|18923.7|18911.7|18924.3|18912.3|18924.3|18912.3|18923.7|18911.7|0
1730127750000|2024-10-28 15:02:30|18924.9|18912.9|18923.6|18911.6|18924.9|18912.9|18922.4|18910.4|15
1730127770000|2024-10-28 15:02:50|18923|18911|18922.4|18910.4|18923|18911|18922.4|18910.4|1
1730127780000|2024-10-28 15:03:00|18921.8|18909.8|18911.8|18899.8|18921.8|18909.8|18911.2|18899.2|29
1730127790000|2024-10-28 15:03:10|18912.4|18900.4|18915|18903|18915.5|18903.5|18912.4|18900.4|8
1730127800000|2024-10-28 15:03:20|18915.5|18903.5|18914.3|18902.3|18915.5|18903.5|18913.6|18901.6|3
1730127810000|2024-10-28 15:03:30|18914.9|18902.9|18914.9|18902.9|18914.9|18902.9|18914.9|18902.9|9
1730127820000|2024-10-28 15:03:40|18915.4|18903.4|18920.5|18908.5|18921.1|18909.1|18915.4|18903.4|15
1730127830000|2024-10-28 15:03:50|18921.2|18909.2|18922.5|18910.5|18923.6|18911.6|18921.2|18909.2|9
1730127840000|2024-10-28 15:04:00|18920.4|18908.4|18919.7|18907.7|18920.4|18908.4|18919.1|18907.1|10
1730127850000|2024-10-28 15:04:10|18918.5|18906.5|18918.6|18906.6|18919.7|18907.7|18917.9|18905.9|3
1730127860000|2024-10-28 15:04:20|18919.7|18907.7|18924.7|18912.7|18924.7|18912.7|18919.7|18907.7|8
1730127870000|2024-10-28 15:04:30|18926.1|18914.1|18929.7|18917.7|18929.9|18917.9|18925.4|18913.4|11
1730127880000|2024-10-28 15:04:40|18929.1|18917.1|18927.9|18915.9|18929.7|18917.7|18927.9|18915.9|8
1730127890000|2024-10-28 15:04:50|18927.2|18915.2|18927.9|18915.9|18927.9|18915.9|18927.2|18915.2|3
1730127900000|2024-10-28 15:05:00|18927.2|18915.2|18927.9|18915.9|18927.9|18915.9|18927.2|18915.2|1
1730127910000|2024-10-28 15:05:10|18926.7|18914.7|18927.2|18915.2|18927.9|18915.9|18926.7|18914.7|1
1730127920000|2024-10-28 15:05:20|18926.6|18914.6|18927.9|18915.9|18927.9|18915.9|18926.6|18914.6|1
1730127940000|2024-10-28 15:05:40|18928.5|18916.5|18928.5|18916.5|18928.5|18916.5|18928.5|18916.5|0
1730127960000|2024-10-28 15:06:00|||||||||1
1730127970000|2024-10-28 15:06:10|||||||||1
1730127980000|2024-10-28 15:06:20|18926|18914|18926.7|18914.7|18926.7|18914.7|18926|18914|5
1730127990000|2024-10-28 15:06:30|18926|18914|18926|18914|18926|18914|18926|18914|0
1730128000000|2024-10-28 15:06:40|18927.9|18915.9|18932.9|18920.9|18932.9|18920.9|18927.9|18915.9|4
1730128010000|2024-10-28 15:06:50|18932.4|18920.4|18932.9|18920.9|18933.5|18921.5|18931.7|18919.7|1
1730128020000|2024-10-28 15:07:00|18932.4|18920.4|18932.4|18920.4|18932.4|18920.4|18932.4|18920.4|0
1730128030000|2024-10-28 15:07:10|||||||||2
1730128040000|2024-10-28 15:07:20|||||||||7
1730128050000|2024-10-28 15:07:30|18933.7|18921.7|18931.8|18919.8|18933.7|18921.7|18931.8|18919.8|12
1730128060000|2024-10-28 15:07:40|18932.4|18920.4|18930.4|18918.4|18932.4|18920.4|18930.4|18918.4|11
1730128070000|2024-10-28 15:07:50|18929.9|18917.9|18929.9|18917.9|18930.4|18918.4|18929.9|18917.9|0
1730128080000|2024-10-28 15:08:00|18929.3|18917.3|18928.7|18916.7|18929.3|18917.3|18928|18916|10
1730128090000|2024-10-28 15:08:10|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|1
1730128110000|2024-10-28 15:08:30|18930.5|18918.5|18930|18918|18930.5|18918.5|18930|18918|4
1730128120000|2024-10-28 15:08:40|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|18929.3|18917.3|1
1730128130000|2024-10-28 15:08:50|18928.7|18916.7|18926.2|18914.2|18928.7|18916.7|18926.2|18914.2|4
1730128140000|2024-10-28 15:09:00|18924.3|18912.3|18923.7|18911.7|18925.7|18913.7|18923.7|18911.7|3
1730128150000|2024-10-28 15:09:10|18925|18913|18922.5|18910.5|18925|18913|18922.5|18910.5|8
1730128160000|2024-10-28 15:09:20|18921.8|18909.8|18921.2|18909.2|18921.8|18909.8|18921.2|18909.2|0
1730128170000|2024-10-28 15:09:30|18920|18908|18920|18908|18920|18908|18919.3|18907.3|3
1730128180000|2024-10-28 15:09:40|18919.3|18907.3|18918.7|18906.7|18919.3|18907.3|18918.7|18906.7|0
1730128190000|2024-10-28 15:09:50|||||||||1
1730128200000|2024-10-28 15:10:00|||||||||2
1730128210000|2024-10-28 15:10:10|18918|18906|18918.2|18906.2|18918.2|18906.2|18916.2|18904.2|19
1730128220000|2024-10-28 15:10:20|18918.7|18906.7|18919.4|18907.4|18919.4|18907.4|18918.7|18906.7|8
1730128230000|2024-10-28 15:10:30|18918.7|18906.7|18916.2|18904.2|18918.7|18906.7|18916.2|18904.2|3
1730128250000|2024-10-28 15:10:50|18918.2|18906.2|18915.1|18903.1|18918.2|18906.2|18914.4|18902.4|17
1730128260000|2024-10-28 15:11:00|18914.4|18902.4|18914.4|18902.4|18914.4|18902.4|18914.4|18902.4|1
1730128270000|2024-10-28 15:11:10|18915.8|18903.8|18919|18907|18919.5|18907.5|18915.8|18903.8|20
1730128280000|2024-10-28 15:11:20|18917.7|18905.7|18921.3|18909.3|18921.3|18909.3|18917.7|18905.7|11
1730128290000|2024-10-28 15:11:30|18920.8|18908.8|18920.1|18908.1|18920.8|18908.8|18920.1|18908.1|1
1730128300000|2024-10-28 15:11:40|18921.3|18909.3|18919.3|18907.3|18922.6|18910.6|18919.3|18907.3|37
1730128310000|2024-10-28 15:11:50|18918.7|18906.7|18919.3|18907.3|18919.3|18907.3|18918.7|18906.7|0
1730128320000|2024-10-28 15:12:00|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|0
1730128330000|2024-10-28 15:12:10|18919.3|18907.3|18919.3|18907.3|18919.9|18907.9|18919.3|18907.3|0
1730128340000|2024-10-28 15:12:20|18918.7|18906.7|18918.7|18906.7|18918.7|18906.7|18918.7|18906.7|0
1730128380000|2024-10-28 15:13:00|18920|18908|18921.2|18909.2|18921.2|18909.2|18920|18908|7
1730128390000|2024-10-28 15:13:10|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|0
1730128400000|2024-10-28 15:13:20|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|0
1730128410000|2024-10-28 15:13:30|18918.7|18906.7|18917.5|18905.5|18918.7|18906.7|18916.2|18904.2|6
1730128420000|2024-10-28 15:13:40|18920|18908|18918|18906|18920|18908|18918|18906|5
1730128430000|2024-10-28 15:13:50|18917.4|18905.4|18919.3|18907.3|18919.3|18907.3|18917.4|18905.4|2
1730128460000|2024-10-28 15:14:20|18921.8|18909.8|18925|18913|18925|18913|18921.8|18909.8|4
1730128470000|2024-10-28 15:14:30|||||||||1
1730128480000|2024-10-28 15:14:40|18924.3|18912.3|18927.5|18915.5|18927.5|18915.5|18924.3|18912.3|6
1730128490000|2024-10-28 15:14:50|18926.8|18914.8|18928|18916|18928|18916|18926.8|18914.8|1
1730128500000|2024-10-28 15:15:00|18926.8|18914.8|18926.1|18914.1|18927.5|18915.5|18926.1|18914.1|8
1730128510000|2024-10-28 15:15:10|18926.7|18914.7|18926.1|18914.1|18926.7|18914.7|18926.1|18914.1|0
1730128520000|2024-10-28 15:15:20|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|2
1730128530000|2024-10-28 15:15:30|18926|18914|18925.4|18913.4|18926|18914|18925.4|18913.4|3
1730128540000|2024-10-28 15:15:40|18926.1|18914.1|18926.1|18914.1|18926.1|18914.1|18926.1|18914.1|4
1730128550000|2024-10-28 15:15:50|||||||||1
1730128560000|2024-10-28 15:16:00|18925.4|18913.4|18924.2|18912.2|18925.4|18913.4|18924.2|18912.2|4
1730128570000|2024-10-28 15:16:10|18921.7|18909.7|18922.4|18910.4|18922.4|18910.4|18921.7|18909.7|3
1730128590000|2024-10-28 15:16:30|18924.2|18912.2|18925.4|18913.4|18925.4|18913.4|18924.2|18912.2|8
1730128600000|2024-10-28 15:16:40|18927.4|18915.4|18924.9|18912.9|18927.4|18915.4|18924.9|18912.9|7
1730128610000|2024-10-28 15:16:50|18923.7|18911.7|18922.4|18910.4|18923.7|18911.7|18922.4|18910.4|2
1730128620000|2024-10-28 15:17:00|18924.2|18912.2|18922.9|18910.9|18924.2|18912.2|18922.9|18910.9|6
1730128630000|2024-10-28 15:17:10|18923.5|18911.5|18921|18909|18923.5|18911.5|18921|18909|9
1730128640000|2024-10-28 15:17:20|18920.4|18908.4|18920.4|18908.4|18920.4|18908.4|18920.4|18908.4|2
1730128650000|2024-10-28 15:17:30|||||||||4
1730128660000|2024-10-28 15:17:40|18919.9|18907.9|18918.5|18906.5|18919.9|18907.9|18918.5|18906.5|8
1730128670000|2024-10-28 15:17:50|||||||||1
1730128680000|2024-10-28 15:18:00|||||||||1
1730128700000|2024-10-28 15:18:20|18917.9|18905.9|18915.4|18903.4|18917.9|18905.9|18915.4|18903.4|9
1730128710000|2024-10-28 15:18:30|18914.8|18902.8|18915.4|18903.4|18915.4|18903.4|18914.8|18902.8|4
1730128720000|2024-10-28 15:18:40|18916|18904|18915.4|18903.4|18916|18904|18915.4|18903.4|1
1730128740000|2024-10-28 15:19:00|18914.2|18902.2|18915.4|18903.4|18915.4|18903.4|18914.2|18902.2|2
1730128750000|2024-10-28 15:19:10|18917.9|18905.9|18919.9|18907.9|18919.9|18907.9|18917.9|18905.9|8
1730128760000|2024-10-28 15:19:20|18919.2|18907.2|18917.9|18905.9|18919.2|18907.2|18917.9|18905.9|0
1730128770000|2024-10-28 15:19:30|18918.5|18906.5|18918.6|18906.6|18921|18909|18917.9|18905.9|5
1730128780000|2024-10-28 15:19:40|18917.9|18905.9|18917.9|18905.9|18917.9|18905.9|18917.9|18905.9|0
1730128790000|2024-10-28 15:19:50|||||||||4
1730128800000|2024-10-28 15:20:00|18917.3|18905.3|18915.4|18903.4|18917.3|18905.3|18915.4|18903.4|0
1730128810000|2024-10-28 15:20:10|||||||||1
1730128820000|2024-10-28 15:20:20|18916|18904|18915.4|18903.4|18916|18904|18915.4|18903.4|0
1730128840000|2024-10-28 15:20:40|18914.9|18902.9|18914.9|18902.9|18914.9|18902.9|18914.9|18902.9|1
1730128850000|2024-10-28 15:20:50|18919.9|18907.9|18924.3|18912.3|18924.3|18912.3|18919.9|18907.9|5
1730128860000|2024-10-28 15:21:00|18924.9|18912.9|18924.9|18912.9|18924.9|18912.9|18924.9|18912.9|6
1730128890000|2024-10-28 15:21:30|||||||||1
1730128910000|2024-10-28 15:21:50|||||||||2
1730128920000|2024-10-28 15:22:00|||||||||1
1730128940000|2024-10-28 15:22:20|18925.4|18913.4|18925.4|18913.4|18926.1|18914.1|18924.9|18912.9|7
1730128950000|2024-10-28 15:22:30|18926.1|18914.1|18922.4|18910.4|18926.1|18914.1|18922.4|18910.4|9
1730128980000|2024-10-28 15:23:00|18923.7|18911.7|18924.3|18912.3|18924.3|18912.3|18923.7|18911.7|3
1730128990000|2024-10-28 15:23:10|18927.4|18915.4|18927.5|18915.5|18928.1|18916.1|18926.8|18914.8|18
1730129000000|2024-10-28 15:23:20|18928.7|18916.7|18926.2|18914.2|18928.7|18916.7|18925.6|18913.6|4
1730129010000|2024-10-28 15:23:30|18925.6|18913.6|18925.6|18913.6|18925.6|18913.6|18925.6|18913.6|0
1730129020000|2024-10-28 15:23:40|18926.2|18914.2|18925.6|18913.6|18926.2|18914.2|18925.6|18913.6|1
1730129030000|2024-10-28 15:23:50|18924.9|18912.9|18924.9|18912.9|18925.6|18913.6|18924.9|18912.9|0
1730129040000|2024-10-28 15:24:00|18924.3|18912.3|18924.9|18912.9|18924.9|18912.9|18924.3|18912.3|0
1730129050000|2024-10-28 15:24:10|18923.7|18911.7|18922.5|18910.5|18923.7|18911.7|18921.8|18909.8|7
1730129060000|2024-10-28 15:24:20|18921.8|18909.8|18922.5|18910.5|18923.7|18911.7|18921.8|18909.8|5
1730129070000|2024-10-28 15:24:30|18921.8|18909.8|18921.2|18909.2|18921.8|18909.8|18921.2|18909.2|0
1730129080000|2024-10-28 15:24:40|18920|18908|18918.7|18906.7|18920|18908|18918.7|18906.7|10
1730129090000|2024-10-28 15:24:50|18917.5|18905.5|18918.7|18906.7|18920|18908|18917.5|18905.5|2
1730129100000|2024-10-28 15:25:00|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|1
1730129110000|2024-10-28 15:25:10|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|0
1730129120000|2024-10-28 15:25:20|18920.6|18908.6|18921.2|18909.2|18921.2|18909.2|18920.6|18908.6|2
1730129130000|2024-10-28 15:25:30|18921.8|18909.8|18921.8|18909.8|18922.5|18910.5|18921.8|18909.8|3
1730129150000|2024-10-28 15:25:50|||||||||1
1730129160000|2024-10-28 15:26:00|18921.2|18909.2|18921.8|18909.8|18921.8|18909.8|18921.2|18909.2|0
1730129170000|2024-10-28 15:26:10|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|18919.3|18907.3|5
1730129190000|2024-10-28 15:26:30|||||||||5
1730129200000|2024-10-28 15:26:40|18918.7|18906.7|18920|18908|18920|18908|18918.7|18906.7|3
1730129210000|2024-10-28 15:26:50|||||||||1
1730129220000|2024-10-28 15:27:00|18921.2|18909.2|18920|18908|18921.2|18909.2|18920|18908|1
1730129230000|2024-10-28 15:27:10|18919.3|18907.3|18920|18908|18920|18908|18919.3|18907.3|4
1730129240000|2024-10-28 15:27:20|18919.3|18907.3|18920.6|18908.6|18920.6|18908.6|18919.3|18907.3|1
1730129250000|2024-10-28 15:27:30|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|0
1730129260000|2024-10-28 15:27:40|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|0
1730129270000|2024-10-28 15:27:50|18920|18908|18920|18908|18920|18908|18920|18908|2
1730129280000|2024-10-28 15:28:00|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|18920|18908|1
1730129290000|2024-10-28 15:28:10|18920.7|18908.7|18921.2|18909.2|18921.2|18909.2|18920|18908|0
1730129300000|2024-10-28 15:28:20|18920|18908|18922.5|18910.5|18922.5|18910.5|18920|18908|10
1730129310000|2024-10-28 15:28:30|18923.1|18911.1|18923.1|18911.1|18923.1|18911.1|18923.1|18911.1|0
1730129320000|2024-10-28 15:28:40|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|1
1730129330000|2024-10-28 15:28:50|18921.2|18909.2|18921.8|18909.8|18921.8|18909.8|18921.2|18909.2|0
1730129350000|2024-10-28 15:29:10|18923.7|18911.7|18921.8|18909.8|18923.7|18911.7|18921.8|18909.8|8
1730129360000|2024-10-28 15:29:20|18922.5|18910.5|18922.5|18910.5|18922.5|18910.5|18922.5|18910.5|2
1730129370000|2024-10-28 15:29:30|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|0
1730129390000|2024-10-28 15:29:50|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|0
1730129400000|2024-10-28 15:30:00|18920|18908|18920.6|18908.6|18920.6|18908.6|18920|18908|4
1730129410000|2024-10-28 15:30:10|18919.9|18907.9|18920.6|18908.6|18920.6|18908.6|18919.9|18907.9|2
1730129420000|2024-10-28 15:30:20|18921.2|18909.2|18919.9|18907.9|18921.2|18909.2|18919.9|18907.9|18
1730129430000|2024-10-28 15:30:30|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|6
1730129460000|2024-10-28 15:31:00|18920|18908|18921.2|18909.2|18921.2|18909.2|18920|18908|5
1730129470000|2024-10-28 15:31:10|18919.3|18907.3|18918.7|18906.7|18919.3|18907.3|18918.7|18906.7|4
1730129480000|2024-10-28 15:31:20|18919.3|18907.3|18921.2|18909.2|18921.8|18909.8|18919.3|18907.3|0
1730129490000|2024-10-28 15:31:30|18920.6|18908.6|18918.1|18906.1|18920.6|18908.6|18918.1|18906.1|3
1730129500000|2024-10-28 15:31:40|18918.6|18906.6|18919.3|18907.3|18919.3|18907.3|18918.6|18906.6|2
1730129510000|2024-10-28 15:31:50|18918.6|18906.6|18919.3|18907.3|18919.3|18907.3|18918.1|18906.1|0
1730129520000|2024-10-28 15:32:00|18918.6|18906.6|18919.9|18907.9|18919.9|18907.9|18918.6|18906.6|0
1730129530000|2024-10-28 15:32:10|18917.4|18905.4|18917.4|18905.4|18917.4|18905.4|18917.4|18905.4|5
1730129570000|2024-10-28 15:32:50|18915.4|18903.4|18914.9|18902.9|18915.4|18903.4|18914.9|18902.9|9
1730129580000|2024-10-28 15:33:00|18915.4|18903.4|18918.6|18906.6|18918.6|18906.6|18915.4|18903.4|9
1730129590000|2024-10-28 15:33:10|18917.9|18905.9|18917.9|18905.9|18918.6|18906.6|18917.9|18905.9|0
1730129600000|2024-10-28 15:33:20|18918.5|18906.5|18919.2|18907.2|18920.4|18908.4|18918.5|18906.5|1
1730129610000|2024-10-28 15:33:30|18919.9|18907.9|18917.9|18905.9|18920.4|18908.4|18917.9|18905.9|6
1730129620000|2024-10-28 15:33:40|18921.1|18909.1|18923.6|18911.6|18923.6|18911.6|18920.4|18908.4|19
1730129630000|2024-10-28 15:33:50|18924.9|18912.9|18924.9|18912.9|18926.1|18914.1|18924.9|18912.9|7
1730129640000|2024-10-28 15:34:00|18925.4|18913.4|18924.9|18912.9|18925.4|18913.4|18923.6|18911.6|3
1730129650000|2024-10-28 15:34:10|18923.6|18911.6|18922.9|18910.9|18924.2|18912.2|18922.9|18910.9|0
1730129670000|2024-10-28 15:34:30|18926.1|18914.1|18926.1|18914.1|18926.1|18914.1|18926.1|18914.1|9
1730129680000|2024-10-28 15:34:40|18925.4|18913.4|18926.1|18914.1|18926.1|18914.1|18925.4|18913.4|0
1730129690000|2024-10-28 15:34:50|18925.6|18913.6|18924.9|18912.9|18925.6|18913.6|18924.9|18912.9|0
1730129700000|2024-10-28 15:35:00|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|0
1730129710000|2024-10-28 15:35:10|18928.1|18916.1|18929.9|18917.9|18929.9|18917.9|18928.1|18916.1|3
1730129720000|2024-10-28 15:35:20|18929.2|18917.2|18932.4|18920.4|18932.4|18920.4|18929.2|18917.2|5
1730129730000|2024-10-28 15:35:30|18931.7|18919.7|18931.1|18919.1|18932.4|18920.4|18930.5|18918.5|27
1730129740000|2024-10-28 15:35:40|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|18930.5|18918.5|1
1730129760000|2024-10-28 15:36:00|18929.9|18917.9|18930.5|18918.5|18930.5|18918.5|18929.2|18917.2|1
1730129770000|2024-10-28 15:36:10|18929.9|18917.9|18929.2|18917.2|18930.5|18918.5|18929.2|18917.2|12
1730129780000|2024-10-28 15:36:20|18927.3|18915.3|18928.5|18916.5|18928.5|18916.5|18927.3|18915.3|22
1730129790000|2024-10-28 15:36:30|18927.8|18915.8|18928.5|18916.5|18928.5|18916.5|18927.8|18915.8|0
1730129810000|2024-10-28 15:36:50|18927.8|18915.8|18927.8|18915.8|18928.5|18916.5|18927.8|18915.8|0
1730129820000|2024-10-28 15:37:00|18928.5|18916.5|18927.8|18915.8|18928.5|18916.5|18927.2|18915.2|4
1730129830000|2024-10-28 15:37:10|18928.5|18916.5|18927.8|18915.8|18928.5|18916.5|18927.8|18915.8|1
1730129840000|2024-10-28 15:37:20|18928.5|18916.5|18929.7|18917.7|18930.3|18918.3|18927.8|18915.8|14
1730129850000|2024-10-28 15:37:30|||||||||1
1730129870000|2024-10-28 15:37:50|18927.7|18915.7|18929|18917|18929|18917|18927.7|18915.7|7
1730129880000|2024-10-28 15:38:00|18929.7|18917.7|18929|18917|18929.7|18917.7|18929|18917|2
1730129890000|2024-10-28 15:38:10|18927.7|18915.7|18929.7|18917.7|18929.7|18917.7|18927.7|18915.7|11
1730129920000|2024-10-28 15:38:40|18929|18917|18927.7|18915.7|18929|18917|18927.7|18915.7|2
1730129930000|2024-10-28 15:38:50|18926.5|18914.5|18928.3|18916.3|18928.3|18916.3|18926.5|18914.5|7
1730129940000|2024-10-28 15:39:00|18929|18917|18929.7|18917.7|18929.7|18917.7|18929|18917|4
1730129950000|2024-10-28 15:39:10|||||||||2
1730129960000|2024-10-28 15:39:20|18929|18917|18929.7|18917.7|18929.7|18917.7|18929|18917|2
1730129990000|2024-10-28 15:39:50|18928.3|18916.3|18927.2|18915.2|18929.7|18917.7|18927.2|18915.2|1
1730130000000|2024-10-28 15:40:00|18925.8|18913.8|18923.3|18911.3|18925.8|18913.8|18923.3|18911.3|10
1730130010000|2024-10-28 15:40:10|18924|18912|18924|18912|18924|18912|18923.3|18911.3|5
1730130020000|2024-10-28 15:40:20|18923.3|18911.3|18925.2|18913.2|18925.2|18913.2|18923.3|18911.3|11
1730130030000|2024-10-28 15:40:30|18925.9|18913.9|18926.5|18914.5|18926.5|18914.5|18925.9|18913.9|5
1730130050000|2024-10-28 15:40:50|18925.8|18913.8|18925.8|18913.8|18925.8|18913.8|18925.8|18913.8|1
1730130060000|2024-10-28 15:41:00|18926.5|18914.5|18923.3|18911.3|18926.5|18914.5|18923.3|18911.3|37
1730130070000|2024-10-28 15:41:10|18922|18910|18920.8|18908.8|18922|18910|18920.8|18908.8|3
1730130090000|2024-10-28 15:41:30|18921.4|18909.4|18921.9|18909.9|18921.9|18909.9|18921.4|18909.4|6
1730130100000|2024-10-28 15:41:40|18923.9|18911.9|18924.5|18912.5|18924.5|18912.5|18923.3|18911.3|7
1730130110000|2024-10-28 15:41:50|18926.9|18914.9|18926.4|18914.4|18926.9|18914.9|18925.1|18913.1|1
1730130120000|2024-10-28 15:42:00|18925.7|18913.7|18926.4|18914.4|18926.4|18914.4|18925.7|18913.7|0
1730130130000|2024-10-28 15:42:10|18925.1|18913.1|18926.4|18914.4|18926.4|18914.4|18924.4|18912.4|3
1730130140000|2024-10-28 15:42:20|||||||||1
1730130150000|2024-10-28 15:42:30|||||||||1
1730130170000|2024-10-28 15:42:50|18926.9|18914.9|18926.9|18914.9|18926.9|18914.9|18926.9|18914.9|28
1730130180000|2024-10-28 15:43:00|18928.3|18916.3|18928.3|18916.3|18928.3|18916.3|18928.3|18916.3|8
1730130190000|2024-10-28 15:43:10|||||||||2
1730130200000|2024-10-28 15:43:20|18929|18917|18929.7|18917.7|18929.7|18917.7|18929|18917|31
1730130210000|2024-10-28 15:43:30|18925.1|18913.1|18926.4|18914.4|18926.4|18914.4|18925.1|18913.1|11
1730130220000|2024-10-28 15:43:40|18925.8|18913.8|18925.8|18913.8|18926.4|18914.4|18925.8|18913.8|0
1730130230000|2024-10-28 15:43:50|18924.4|18912.4|18924.4|18912.4|18925.1|18913.1|18924.4|18912.4|3
1730130240000|2024-10-28 15:44:00|18926.4|18914.4|18925.1|18913.1|18926.4|18914.4|18925.1|18913.1|3
1730130250000|2024-10-28 15:44:10|18924.4|18912.4|18924.4|18912.4|18924.4|18912.4|18924.4|18912.4|0
1730130260000|2024-10-28 15:44:20|18923.9|18911.9|18921.4|18909.4|18923.9|18911.9|18920.8|18908.8|16
1730130280000|2024-10-28 15:44:40|18920.8|18908.8|18918.3|18906.3|18921.4|18909.4|18918.3|18906.3|33
1730130290000|2024-10-28 15:44:50|18917.6|18905.6|18918.3|18906.3|18918.9|18906.9|18917.6|18905.6|13
1730130300000|2024-10-28 15:45:00|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|2
1730130310000|2024-10-28 15:45:10|||||||||1
1730130320000|2024-10-28 15:45:20|18918.9|18906.9|18917.6|18905.6|18918.9|18906.9|18916.9|18904.9|12
1730130330000|2024-10-28 15:45:30|18918.2|18906.2|18917.6|18905.6|18918.3|18906.3|18917.6|18905.6|2
1730130340000|2024-10-28 15:45:40|18916.9|18904.9|18918.9|18906.9|18918.9|18906.9|18916.9|18904.9|2
1730130350000|2024-10-28 15:45:50|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|7
1730130360000|2024-10-28 15:46:00|||||||||2
1730130370000|2024-10-28 15:46:10|18920|18908|18920.7|18908.7|18920.7|18908.7|18919.4|18907.4|12
1730130380000|2024-10-28 15:46:20|18921.2|18909.2|18919.3|18907.3|18921.2|18909.2|18919.3|18907.3|10
1730130390000|2024-10-28 15:46:30|18920|18908|18920|18908|18920|18908|18920|18908|26
1730130400000|2024-10-28 15:46:40|18918.2|18906.2|18919.4|18907.4|18919.4|18907.4|18918.1|18906.1|8
1730130410000|2024-10-28 15:46:50|18918.7|18906.7|18916.9|18904.9|18919.4|18907.4|18916.9|18904.9|40
1730130420000|2024-10-28 15:47:00|18917.5|18905.5|18918.7|18906.7|18919.4|18907.4|18917.5|18905.5|11
1730130430000|2024-10-28 15:47:10|18919.3|18907.3|18915.6|18903.6|18919.3|18907.3|18915|18903|20
1730130450000|2024-10-28 15:47:30|18916.2|18904.2|18915.6|18903.6|18916.2|18904.2|18915.6|18903.6|6
1730130460000|2024-10-28 15:47:40|18914.4|18902.4|18912.5|18900.5|18914.4|18902.4|18912.5|18900.5|7
1730130470000|2024-10-28 15:47:50|18911.9|18899.9|18911.9|18899.9|18911.9|18899.9|18911.4|18899.4|3
1730130480000|2024-10-28 15:48:00|18914.4|18902.4|18917.5|18905.5|18917.5|18905.5|18914.4|18902.4|22
1730130500000|2024-10-28 15:48:20|18918.1|18906.1|18918.1|18906.1|18918.1|18906.1|18918.1|18906.1|7
1730130510000|2024-10-28 15:48:30|18918.6|18906.6|18916.8|18904.8|18920|18908|18916.8|18904.8|30
1730130520000|2024-10-28 15:48:40|18917.5|18905.5|18916.8|18904.8|18917.5|18905.5|18916.2|18904.2|5
1730130540000|2024-10-28 15:49:00|18916.2|18904.2|18916.2|18904.2|18916.2|18904.2|18916.2|18904.2|0
1730130550000|2024-10-28 15:49:10|18917.5|18905.5|18918.1|18906.1|18918.1|18906.1|18917.5|18905.5|1
1730130560000|2024-10-28 15:49:20|18918.7|18906.7|18920.7|18908.7|18920.7|18908.7|18918.1|18906.1|16
1730130570000|2024-10-28 15:49:30|18921.8|18909.8|18921.9|18909.9|18922.5|18910.5|18921.8|18909.8|2
1730130580000|2024-10-28 15:49:40|18922.5|18910.5|18921.2|18909.2|18922.5|18910.5|18921.2|18909.2|3
1730130590000|2024-10-28 15:49:50|18922.5|18910.5|18922.5|18910.5|18922.5|18910.5|18921.9|18909.9|2
1730130600000|2024-10-28 15:50:00|18921.9|18909.9|18920|18908|18921.9|18909.9|18920|18908|5
1730130610000|2024-10-28 15:50:10|18921.8|18909.8|18921.2|18909.2|18921.8|18909.8|18921.2|18909.2|10
1730130620000|2024-10-28 15:50:20|18921.8|18909.8|18926.9|18914.9|18926.9|18914.9|18921.8|18909.8|6
1730130630000|2024-10-28 15:50:30|||||||||2
1730130640000|2024-10-28 15:50:40|18930.7|18918.7|18928.7|18916.7|18930.7|18918.7|18928.7|18916.7|22
1730130650000|2024-10-28 15:50:50|18929.4|18917.4|18930.7|18918.7|18930.7|18918.7|18929.4|18917.4|3
1730130660000|2024-10-28 15:51:00|18931.9|18919.9|18931.9|18919.9|18931.9|18919.9|18930|18918|3
1730130700000|2024-10-28 15:51:40|18928.2|18916.2|18928.2|18916.2|18928.2|18916.2|18928.2|18916.2|13
1730130720000|2024-10-28 15:52:00|18927.5|18915.5|18927.5|18915.5|18927.5|18915.5|18927.5|18915.5|1
1730130730000|2024-10-28 15:52:10|18926.9|18914.9|18926.9|18914.9|18927.5|18915.5|18926.9|18914.9|0
1730130740000|2024-10-28 15:52:20|||||||||3
1730130760000|2024-10-28 15:52:40|18925|18913|18922.5|18910.5|18925|18913|18922.5|18910.5|13
1730130770000|2024-10-28 15:52:50|18921.9|18909.9|18920|18908|18922.5|18910.5|18920|18908|5
1730130780000|2024-10-28 15:53:00|||||||||1
1730130790000|2024-10-28 15:53:10|18919.4|18907.4|18920.7|18908.7|18921.9|18909.9|18919.4|18907.4|9
1730130800000|2024-10-28 15:53:20|18919.4|18907.4|18920.7|18908.7|18920.7|18908.7|18919.4|18907.4|1
1730130810000|2024-10-28 15:53:30|18921.9|18909.9|18922.5|18910.5|18922.5|18910.5|18920.6|18908.6|9
1730130820000|2024-10-28 15:53:40|18921.9|18909.9|18921.3|18909.3|18922.5|18910.5|18920.6|18908.6|4
1730130830000|2024-10-28 15:53:50|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|0
1730130840000|2024-10-28 15:54:00|18922.5|18910.5|18923.8|18911.8|18923.8|18911.8|18921.3|18909.3|5
1730130850000|2024-10-28 15:54:10|||||||||2
1730130860000|2024-10-28 15:54:20|18924.3|18912.3|18924.3|18912.3|18925|18913|18924.3|18912.3|2
1730130870000|2024-10-28 15:54:30|18923.8|18911.8|18923.1|18911.1|18923.8|18911.8|18923.1|18911.1|0
1730130880000|2024-10-28 15:54:40|||||||||2
1730130890000|2024-10-28 15:54:50|18922.5|18910.5|18922.5|18910.5|18922.5|18910.5|18922.5|18910.5|1
1730130900000|2024-10-28 15:55:00|18921.8|18909.8|18920.6|18908.6|18921.8|18909.8|18920.6|18908.6|12
1730130910000|2024-10-28 15:55:10|18921.1|18909.1|18921.1|18909.1|18921.1|18909.1|18921.1|18909.1|28
1730130920000|2024-10-28 15:55:20|18923.1|18911.1|18923|18911|18923.1|18911.1|18922.4|18910.4|8
1730130930000|2024-10-28 15:55:30|18922.4|18910.4|18921.7|18909.7|18922.4|18910.4|18921.7|18909.7|0
1730130940000|2024-10-28 15:55:40|||||||||4
1730130950000|2024-10-28 15:55:50|18921.1|18909.1|18922.4|18910.4|18922.4|18910.4|18921.1|18909.1|5
1730130970000|2024-10-28 15:56:10|18921.7|18909.7|18921.8|18909.8|18921.8|18909.8|18921.7|18909.7|1
1730130980000|2024-10-28 15:56:20|18921.1|18909.1|18923.1|18911.1|18923.1|18911.1|18921.1|18909.1|0
1730130990000|2024-10-28 15:56:30|18924.2|18912.2|18926.3|18914.3|18926.3|18914.3|18924.2|18912.2|16
1730131000000|2024-10-28 15:56:40|18925|18913|18925|18913|18925|18913|18925|18913|2
1730131010000|2024-10-28 15:56:50|18925.6|18913.6|18925|18913|18925.6|18913.6|18925|18913|3
1730131020000|2024-10-28 15:57:00|18923.6|18911.6|18923.1|18911.1|18923.6|18911.6|18923.1|18911.1|26
1730131030000|2024-10-28 15:57:10|18921.8|18909.8|18921.1|18909.1|18921.8|18909.8|18921.1|18909.1|3
1730131050000|2024-10-28 15:57:30|||||||||5
1730131060000|2024-10-28 15:57:40|18921.7|18909.7|18921.7|18909.7|18921.7|18909.7|18921.7|18909.7|2
1730131070000|2024-10-28 15:57:50|18922.4|18910.4|18923.1|18911.1|18923.1|18911.1|18922.4|18910.4|14
1730131080000|2024-10-28 15:58:00|18921.7|18909.7|18922.4|18910.4|18922.4|18910.4|18921.7|18909.7|38
1730131090000|2024-10-28 15:58:10|18925.6|18913.6|18925.6|18913.6|18925.6|18913.6|18924.9|18912.9|15
1730131100000|2024-10-28 15:58:20|18924.9|18912.9|18925.6|18913.6|18925.6|18913.6|18924.9|18912.9|8
1730131110000|2024-10-28 15:58:30|18924.9|18912.9|18923.6|18911.6|18924.9|18912.9|18923.6|18911.6|11
1730131120000|2024-10-28 15:58:40|18922.5|18910.5|18923.6|18911.6|18924.3|18912.3|18921.8|18909.8|9
1730131130000|2024-10-28 15:58:50|18924.3|18912.3|18923.6|18911.6|18924.3|18912.3|18923.6|18911.6|1
1730131140000|2024-10-28 15:59:00|18923.1|18911.1|18924.3|18912.3|18924.9|18912.9|18923.1|18911.1|1
1730131150000|2024-10-28 15:59:10|18923.1|18911.1|18924.3|18912.3|18924.3|18912.3|18923.1|18911.1|4
1730131160000|2024-10-28 15:59:20|18925|18913|18923.1|18911.1|18925|18913|18923.1|18911.1|4
1730131170000|2024-10-28 15:59:30|18923.6|18911.6|18923.6|18911.6|18923.6|18911.6|18923.6|18911.6|0
1730131180000|2024-10-28 15:59:40|18924.3|18912.3|18924.3|18912.3|18924.9|18912.9|18923.6|18911.6|8
1730131190000|2024-10-28 15:59:50|18923.6|18911.6|18922.4|18910.4|18923.6|18911.6|18922.4|18910.4|3
1730131200000|2024-10-28 16:00:00|18923.1|18911.1|18923.6|18911.6|18924.9|18912.9|18923.1|18911.1|15
1730131210000|2024-10-28 16:00:10|18924.9|18912.9|18924.3|18912.3|18924.9|18912.9|18924.3|18912.3|14
1730131220000|2024-10-28 16:00:20|18924.2|18912.2|18924.2|18912.2|18924.2|18912.2|18924.2|18912.2|3
1730131240000|2024-10-28 16:00:40|||||||||2
1730131250000|2024-10-28 16:00:50|18924.9|18912.9|18924.2|18912.2|18924.9|18912.9|18924.2|18912.2|6
1730131260000|2024-10-28 16:01:00|18921.7|18909.7|18923.1|18911.1|18923.1|18911.1|18921.7|18909.7|4
1730131270000|2024-10-28 16:01:10|18924.9|18912.9|18924.2|18912.2|18924.9|18912.9|18924.2|18912.2|3
1730131280000|2024-10-28 16:01:20|18931.3|18919.3|18931.9|18919.9|18933.2|18921.2|18930.6|18918.6|24
1730131290000|2024-10-28 16:01:30|18932.5|18920.5|18930.6|18918.6|18932.5|18920.5|18930.6|18918.6|3
1730131300000|2024-10-28 16:01:40|18931.1|18919.1|18930.6|18918.6|18933.1|18921.1|18930.3|18918.3|11
1730131310000|2024-10-28 16:01:50|18932.4|18920.4|18931.7|18919.7|18932.4|18920.4|18931.7|18919.7|48
1730131320000|2024-10-28 16:02:00|18931.1|18919.1|18931.1|18919.1|18931.7|18919.7|18931.1|18919.1|6
1730131330000|2024-10-28 16:02:10|||||||||1
1730131340000|2024-10-28 16:02:20|18932.4|18920.4|18931.8|18919.8|18932.4|18920.4|18931.8|18919.8|2
1730131350000|2024-10-28 16:02:30|18931.1|18919.1|18931.8|18919.8|18931.8|18919.8|18931.1|18919.1|2
1730131360000|2024-10-28 16:02:40|18933.6|18921.6|18933.5|18921.5|18934.3|18922.3|18932.3|18920.3|16
1730131370000|2024-10-28 16:02:50|18934.2|18922.2|18934.8|18922.8|18935.5|18923.5|18934.2|18922.2|3
1730131380000|2024-10-28 16:03:00|18935.5|18923.5|18935.5|18923.5|18935.5|18923.5|18935.5|18923.5|1
1730131400000|2024-10-28 16:03:20|||||||||9
1730131410000|2024-10-28 16:03:30|18936.1|18924.1|18936.7|18924.7|18936.7|18924.7|18934.8|18922.8|7
1730131430000|2024-10-28 16:03:50|18938|18926|18938|18926|18938|18926|18936.7|18924.7|9
1730131440000|2024-10-28 16:04:00|18938.5|18926.5|18939.2|18927.2|18939.2|18927.2|18937.3|18925.3|3
1730131450000|2024-10-28 16:04:10|18937.8|18925.8|18937.8|18925.8|18937.8|18925.8|18937.8|18925.8|4
1730131460000|2024-10-28 16:04:20|18936.7|18924.7|18936.7|18924.7|18937.3|18925.3|18936.7|18924.7|0
1730131470000|2024-10-28 16:04:30|18937.3|18925.3|18937.3|18925.3|18937.3|18925.3|18937.3|18925.3|0
1730131480000|2024-10-28 16:04:40|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|4
1730131490000|2024-10-28 16:04:50|18937.8|18925.8|18936.7|18924.7|18938|18926|18936.7|18924.7|8
1730131500000|2024-10-28 16:05:00|18935.5|18923.5|18936|18924|18936.7|18924.7|18934.8|18922.8|7
1730131510000|2024-10-28 16:05:10|18935.3|18923.3|18935.3|18923.3|18935.3|18923.3|18935.3|18923.3|3
1730131520000|2024-10-28 16:05:20|||||||||2
1730131530000|2024-10-28 16:05:30|18934.1|18922.1|18933.5|18921.5|18934.2|18922.2|18933.5|18921.5|7
1730131540000|2024-10-28 16:05:40|18932.3|18920.3|18932.3|18920.3|18932.3|18920.3|18932.3|18920.3|2
1730131550000|2024-10-28 16:05:50|18931.7|18919.7|18932.3|18920.3|18932.3|18920.3|18931.7|18919.7|1
1730131560000|2024-10-28 16:06:00|18932.8|18920.8|18933.5|18921.5|18934.1|18922.1|18932.8|18920.8|2
1730131570000|2024-10-28 16:06:10|18934.2|18922.2|18933.5|18921.5|18934.8|18922.8|18933.5|18921.5|4
1730131580000|2024-10-28 16:06:20|||||||||1
1730131590000|2024-10-28 16:06:30|18932.8|18920.8|18934.8|18922.8|18934.8|18922.8|18932.8|18920.8|1
1730131600000|2024-10-28 16:06:40|||||||||5
1730131610000|2024-10-28 16:06:50|18934.2|18922.2|18934.2|18922.2|18934.2|18922.2|18934.2|18922.2|0
1730131620000|2024-10-28 16:07:00|18935.5|18923.5|18936|18924|18936|18924|18934.9|18922.9|1
1730131640000|2024-10-28 16:07:20|18937.3|18925.3|18937.3|18925.3|18937.3|18925.3|18936.7|18924.7|2
1730131650000|2024-10-28 16:07:30|18938|18926|18939.2|18927.2|18939.2|18927.2|18938|18926|8
1730131660000|2024-10-28 16:07:40|18939.8|18927.8|18942.3|18930.3|18942.3|18930.3|18939.8|18927.8|8
1730131680000|2024-10-28 16:08:00|18943|18931|18943|18931|18943|18931|18941.7|18929.7|2
1730131690000|2024-10-28 16:08:10|18942.3|18930.3|18942.3|18930.3|18942.3|18930.3|18942.3|18930.3|0
1730131700000|2024-10-28 16:08:20|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|4
1730131720000|2024-10-28 16:08:40|18944.2|18932.2|18946.7|18934.7|18946.7|18934.7|18944.2|18932.2|13
1730131730000|2024-10-28 16:08:50|||||||||5
1730131740000|2024-10-28 16:09:00|18946|18934|18943.5|18931.5|18947.3|18935.3|18942.9|18930.9|20
1730131750000|2024-10-28 16:09:10|18943|18931|18942.3|18930.3|18943|18931|18942.3|18930.3|0
1730131760000|2024-10-28 16:09:20|18941.7|18929.7|18942.3|18930.3|18942.3|18930.3|18941.7|18929.7|1
1730131770000|2024-10-28 16:09:30|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|0
1730131780000|2024-10-28 16:09:40|18941|18929|18942.3|18930.3|18942.3|18930.3|18940.4|18928.4|1
1730131790000|2024-10-28 16:09:50|18943|18931|18942.4|18930.4|18944.2|18932.2|18941.7|18929.7|6
1730131800000|2024-10-28 16:10:00|18943|18931|18943|18931|18943|18931|18942.4|18930.4|6
1730131810000|2024-10-28 16:10:10|18942.4|18930.4|18943.7|18931.7|18943.7|18931.7|18941.7|18929.7|2
1730131820000|2024-10-28 16:10:20|18944.2|18932.2|18939.2|18927.2|18944.2|18932.2|18938.7|18926.7|4
1730131850000|2024-10-28 16:10:50|||||||||3
1730131890000|2024-10-28 16:11:30|18938.1|18926.1|18937.4|18925.4|18938.1|18926.1|18936.7|18924.7|7
1730131900000|2024-10-28 16:11:40|18936.7|18924.7|18936.7|18924.7|18936.7|18924.7|18936.7|18924.7|1
1730131920000|2024-10-28 16:12:00|18933.7|18921.7|18935.5|18923.5|18936.2|18924.2|18933.7|18921.7|9
1730131930000|2024-10-28 16:12:10|18934.8|18922.8|18936.2|18924.2|18936.2|18924.2|18934.2|18922.2|1
1730131940000|2024-10-28 16:12:20|18938|18926|18938.7|18926.7|18938.7|18926.7|18938|18926|7
1730131950000|2024-10-28 16:12:30|18939.2|18927.2|18936.7|18924.7|18939.2|18927.2|18936.7|18924.7|1
1730131960000|2024-10-28 16:12:40|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|0
1730131970000|2024-10-28 16:12:50|18936.7|18924.7|18936.2|18924.2|18936.7|18924.7|18936.2|18924.2|0
1730131980000|2024-10-28 16:13:00|18936.7|18924.7|18936.2|18924.2|18936.7|18924.7|18936.2|18924.2|1
1730132000000|2024-10-28 16:13:20|18936.7|18924.7|18936.7|18924.7|18936.7|18924.7|18936.7|18924.7|1
1730132010000|2024-10-28 16:13:30|18934.3|18922.3|18936.2|18924.2|18936.2|18924.2|18934.3|18922.3|5
1730132020000|2024-10-28 16:13:40|18936.7|18924.7|18938.7|18926.7|18938.7|18926.7|18936.7|18924.7|3
1730132030000|2024-10-28 16:13:50|18938|18926|18938.7|18926.7|18938.7|18926.7|18938|18926|0
1730132040000|2024-10-28 16:14:00|||||||||1
1730132050000|2024-10-28 16:14:10|18939.3|18927.3|18938.7|18926.7|18939.3|18927.3|18938.7|18926.7|6
1730132060000|2024-10-28 16:14:20|18939.3|18927.3|18938.7|18926.7|18939.9|18927.9|18938.1|18926.1|0
1730132070000|2024-10-28 16:14:30|18938.1|18926.1|18938.1|18926.1|18938.1|18926.1|18938.1|18926.1|4
1730132080000|2024-10-28 16:14:40|18937.4|18925.4|18937.4|18925.4|18937.4|18925.4|18937.4|18925.4|2
1730132090000|2024-10-28 16:14:50|18936.7|18924.7|18936.7|18924.7|18936.7|18924.7|18936.7|18924.7|1
1730132100000|2024-10-28 16:15:00|18936.2|18924.2|18939.3|18927.3|18939.3|18927.3|18936.2|18924.2|10
1730132110000|2024-10-28 16:15:10|18938.1|18926.1|18938.7|18926.7|18939.9|18927.9|18938.1|18926.1|0
1730132120000|2024-10-28 16:15:20|||||||||3
1730132130000|2024-10-28 16:15:30|||||||||1
1730132140000|2024-10-28 16:15:40|||||||||4
1730132150000|2024-10-28 16:15:50|18939.2|18927.2|18938.7|18926.7|18939.2|18927.2|18938.7|18926.7|1
1730132160000|2024-10-28 16:16:00|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|3
1730132170000|2024-10-28 16:16:10|||||||||9
1730132180000|2024-10-28 16:16:20|18935.4|18923.4|18935.4|18923.4|18935.4|18923.4|18935.4|18923.4|6
1730132190000|2024-10-28 16:16:30|18936.7|18924.7|18937.3|18925.3|18937.3|18925.3|18936.7|18924.7|7
1730132200000|2024-10-28 16:16:40|18937.9|18925.9|18936.7|18924.7|18937.9|18925.9|18936.7|18924.7|0
1730132210000|2024-10-28 16:16:50|18937.3|18925.3|18936.7|18924.7|18937.3|18925.3|18936.7|18924.7|1
1730132220000|2024-10-28 16:17:00|||||||||2
1730132250000|2024-10-28 16:17:30|18937.3|18925.3|18937.3|18925.3|18937.3|18925.3|18937.3|18925.3|12
1730132270000|2024-10-28 16:17:50|||||||||5
1730132280000|2024-10-28 16:18:00|18938.5|18926.5|18937.9|18925.9|18938.5|18926.5|18937.9|18925.9|3
1730132290000|2024-10-28 16:18:10|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|13
1730132300000|2024-10-28 16:18:20|18940.4|18928.4|18944.2|18932.2|18944.2|18932.2|18940.4|18928.4|14
1730132320000|2024-10-28 16:18:40|18943.7|18931.7|18943.7|18931.7|18943.7|18931.7|18943.7|18931.7|2
1730132330000|2024-10-28 16:18:50|18941.7|18929.7|18940.5|18928.5|18941.7|18929.7|18940.5|18928.5|6
1730132340000|2024-10-28 16:19:00|18939.9|18927.9|18938.7|18926.7|18940.5|18928.5|18936.7|18924.7|15
1730132360000|2024-10-28 16:19:20|18939.2|18927.2|18939.9|18927.9|18941.2|18929.2|18939.2|18927.2|9
1730132370000|2024-10-28 16:19:30|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|1
1730132390000|2024-10-28 16:19:50|18938.7|18926.7|18938.7|18926.7|18938.7|18926.7|18936.7|18924.7|3
1730132400000|2024-10-28 16:20:00|18941.2|18929.2|18942.4|18930.4|18943.1|18931.1|18941.2|18929.2|6
1730132410000|2024-10-28 16:20:10|||||||||1
1730132420000|2024-10-28 16:20:20|||||||||7
1730132430000|2024-10-28 16:20:30|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|1
1730132440000|2024-10-28 16:20:40|18943.7|18931.7|18941.7|18929.7|18943.7|18931.7|18941.7|18929.7|4
1730132450000|2024-10-28 16:20:50|18942.4|18930.4|18942.4|18930.4|18942.4|18930.4|18942.4|18930.4|7
1730132460000|2024-10-28 16:21:00|18941.7|18929.7|18939.9|18927.9|18941.7|18929.7|18939.2|18927.2|3
1730132470000|2024-10-28 16:21:10|18940.5|18928.5|18939.9|18927.9|18940.5|18928.5|18939.9|18927.9|3
1730132480000|2024-10-28 16:21:20|18940.5|18928.5|18941.7|18929.7|18941.7|18929.7|18939.8|18927.8|4
1730132490000|2024-10-28 16:21:30|18939.8|18927.8|18939.2|18927.2|18940.5|18928.5|18939.2|18927.2|9
1730132500000|2024-10-28 16:21:40|18939.8|18927.8|18939.8|18927.8|18939.8|18927.8|18939.8|18927.8|1
1730132510000|2024-10-28 16:21:50|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|0
1730132520000|2024-10-28 16:22:00|18939.8|18927.8|18939.2|18927.2|18941.7|18929.7|18939.2|18927.2|8
1730132530000|2024-10-28 16:22:10|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|1
1730132540000|2024-10-28 16:22:20|||||||||2
1730132550000|2024-10-28 16:22:30|18942.4|18930.4|18942.4|18930.4|18942.4|18930.4|18942.4|18930.4|2
1730132570000|2024-10-28 16:22:50|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|25
1730132580000|2024-10-28 16:23:00|||||||||2
1730132590000|2024-10-28 16:23:10|18945|18933|18945|18933|18946.3|18934.3|18945|18933|9
1730132600000|2024-10-28 16:23:20|18943.7|18931.7|18943.1|18931.1|18943.8|18931.8|18943.1|18931.1|3
1730132610000|2024-10-28 16:23:30|||||||||3
1730132640000|2024-10-28 16:24:00|18946.3|18934.3|18945|18933|18946.3|18934.3|18945|18933|7
1730132650000|2024-10-28 16:24:10|||||||||1
1730132660000|2024-10-28 16:24:20|18944.3|18932.3|18945|18933|18945|18933|18944.3|18932.3|6
1730132670000|2024-10-28 16:24:30|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|1
1730132680000|2024-10-28 16:24:40|18943.7|18931.7|18943.1|18931.1|18944.3|18932.3|18943.1|18931.1|3
1730132690000|2024-10-28 16:24:50|18945.6|18933.6|18944.4|18932.4|18945.6|18933.6|18944.4|18932.4|6
1730132700000|2024-10-28 16:25:00|18943.7|18931.7|18945|18933|18945|18933|18943.1|18931.1|2
1730132710000|2024-10-28 16:25:10|18944.5|18932.5|18943.8|18931.8|18944.5|18932.5|18943.1|18931.1|3
1730132730000|2024-10-28 16:25:30|18943.1|18931.1|18945|18933|18945|18933|18943.1|18931.1|1
1730132740000|2024-10-28 16:25:40|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|1
1730132760000|2024-10-28 16:26:00|18947.5|18935.5|18945.6|18933.6|18947.5|18935.5|18945.6|18933.6|4
1730132780000|2024-10-28 16:26:20|18947.5|18935.5|18948.1|18936.1|18948.1|18936.1|18947.5|18935.5|16
1730132800000|2024-10-28 16:26:40|18948.8|18936.8|18948.8|18936.8|18948.8|18936.8|18948.8|18936.8|2
1730132810000|2024-10-28 16:26:50|18950|18938|18950|18938|18950|18938|18950|18938|1
1730132820000|2024-10-28 16:27:00|18949.5|18937.5|18950|18938|18950|18938|18949.5|18937.5|0
1730132830000|2024-10-28 16:27:10|18950.6|18938.6|18952.5|18940.5|18952.5|18940.5|18950.6|18938.6|2
1730132840000|2024-10-28 16:27:20|18953.2|18941.2|18954.5|18942.5|18954.5|18942.5|18953.2|18941.2|3
1730132850000|2024-10-28 16:27:30|18953.2|18941.2|18953.9|18941.9|18954.5|18942.5|18953.2|18941.2|15
1730132860000|2024-10-28 16:27:40|18953.3|18941.3|18953.9|18941.9|18953.9|18941.9|18953.3|18941.3|5
1730132870000|2024-10-28 16:27:50|||||||||3
1730132880000|2024-10-28 16:28:00|18952|18940|18952.7|18940.7|18953.9|18941.9|18952|18940|14
1730132890000|2024-10-28 16:28:10|18952|18940|18952|18940|18952.7|18940.7|18952|18940|1
1730132940000|2024-10-28 16:29:00|18951.3|18939.3|18950.6|18938.6|18951.3|18939.3|18950.6|18938.6|2
1730132950000|2024-10-28 16:29:10|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|1
1730132960000|2024-10-28 16:29:20|18950|18938|18952|18940|18952|18940|18950|18938|5
1730132970000|2024-10-28 16:29:30|18953.8|18941.8|18953.8|18941.8|18954.5|18942.5|18952|18940|14
1730132980000|2024-10-28 16:29:40|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|18953.8|18941.8|0
1730132990000|2024-10-28 16:29:50|18953.8|18941.8|18954.5|18942.5|18954.5|18942.5|18953.8|18941.8|0
1730133000000|2024-10-28 16:30:00|||||||||4
1730133010000|2024-10-28 16:30:10|||||||||1
1730133020000|2024-10-28 16:30:20|18953.1|18941.1|18952.5|18940.5|18953.1|18941.1|18952.5|18940.5|12
1730133030000|2024-10-28 16:30:30|18952|18940|18950.6|18938.6|18954.5|18942.5|18950.6|18938.6|4
1730133060000|2024-10-28 16:31:00|18950|18938|18950|18938|18950|18938|18950|18938|0
1730133070000|2024-10-28 16:31:10|18947|18935|18947|18935|18947|18935|18947|18935|7
1730133080000|2024-10-28 16:31:20|||||||||8
1730133090000|2024-10-28 16:31:30|||||||||7
1730133130000|2024-10-28 16:32:10|||||||||2
1730133150000|2024-10-28 16:32:30|||||||||1
1730133160000|2024-10-28 16:32:40|18945|18933|18944.5|18932.5|18945|18933|18944.5|18932.5|6
1730133190000|2024-10-28 16:33:10|||||||||1
1730133200000|2024-10-28 16:33:20|18942.5|18930.5|18943.8|18931.8|18944.5|18932.5|18942.5|18930.5|10
1730133210000|2024-10-28 16:33:30|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|0
1730133240000|2024-10-28 16:34:00|||||||||2
1730133250000|2024-10-28 16:34:10|||||||||3
1730133270000|2024-10-28 16:34:30|18942.5|18930.5|18943.8|18931.8|18944.5|18932.5|18942.5|18930.5|4
1730133280000|2024-10-28 16:34:40|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|4
1730133290000|2024-10-28 16:34:50|18943.2|18931.2|18943.2|18931.2|18943.2|18931.2|18943.2|18931.2|1
1730133300000|2024-10-28 16:35:00|18944.5|18932.5|18942|18930|18944.5|18932.5|18942|18930|9
1730133310000|2024-10-28 16:35:10|||||||||10
1730133320000|2024-10-28 16:35:20|18942.5|18930.5|18944.5|18932.5|18944.5|18932.5|18942.5|18930.5|2
1730133330000|2024-10-28 16:35:30|18943.8|18931.8|18944.5|18932.5|18944.5|18932.5|18943.8|18931.8|0
1730133350000|2024-10-28 16:35:50|18943.8|18931.8|18944.5|18932.5|18944.5|18932.5|18943.1|18931.1|1
1730133360000|2024-10-28 16:36:00|18945.6|18933.6|18944.5|18932.5|18945.6|18933.6|18944.5|18932.5|4
1730133370000|2024-10-28 16:36:10|||||||||1
1730133380000|2024-10-28 16:36:20|||||||||1
1730133410000|2024-10-28 16:36:50|18941.3|18929.3|18940|18928|18942|18930|18940|18928|25
1730133420000|2024-10-28 16:37:00|18940.6|18928.6|18940.6|18928.6|18940.6|18928.6|18940.6|18928.6|6
1730133430000|2024-10-28 16:37:10|||||||||1
1730133440000|2024-10-28 16:37:20|18941.9|18929.9|18941.9|18929.9|18941.9|18929.9|18941.2|18929.2|14
1730133450000|2024-10-28 16:37:30|18942.4|18930.4|18941.9|18929.9|18942.4|18930.4|18940.6|18928.6|5
1730133460000|2024-10-28 16:37:40|18938.5|18926.5|18936.2|18924.2|18938.5|18926.5|18935.6|18923.6|54
1730133470000|2024-10-28 16:37:50|18934.9|18922.9|18934.9|18922.9|18934.9|18922.9|18934.9|18922.9|0
1730133480000|2024-10-28 16:38:00|18938.7|18926.7|18938.7|18926.7|18938.7|18926.7|18937.4|18925.4|10
1730133500000|2024-10-28 16:38:20|18938|18926|18933.7|18921.7|18938|18926|18933.7|18921.7|68
1730133510000|2024-10-28 16:38:30|18934.2|18922.2|18934.2|18922.2|18934.2|18922.2|18933.7|18921.7|4
1730133520000|2024-10-28 16:38:40|18935.5|18923.5|18936.7|18924.7|18936.7|18924.7|18935.5|18923.5|6
1730133530000|2024-10-28 16:38:50|18936.2|18924.2|18934.2|18922.2|18936.2|18924.2|18934.2|18922.2|17
1730133540000|2024-10-28 16:39:00|18933.7|18921.7|18932.3|18920.3|18933.7|18921.7|18932.3|18920.3|4
1730133550000|2024-10-28 16:39:10|18931.7|18919.7|18926.7|18914.7|18931.7|18919.7|18925.5|18913.5|29
1730133560000|2024-10-28 16:39:20|18925.4|18913.4|18924.8|18912.8|18926.1|18914.1|18922.3|18910.3|21
1730133570000|2024-10-28 16:39:30|18924.3|18912.3|18924.8|18912.8|18924.8|18912.8|18924.3|18912.3|0
1730133580000|2024-10-28 16:39:40|18923.6|18911.6|18924.8|18912.8|18924.8|18912.8|18922.3|18910.3|10
1730133590000|2024-10-28 16:39:50|18920.5|18908.5|18919.3|18907.3|18922.3|18910.3|18919.3|18907.3|21
1730133600000|2024-10-28 16:40:00|18921.8|18909.8|18920.5|18908.5|18921.8|18909.8|18920.5|18908.5|4
1730133610000|2024-10-28 16:40:10|18921.8|18909.8|18924.8|18912.8|18924.8|18912.8|18921.1|18909.1|11
1730133620000|2024-10-28 16:40:20|18924.3|18912.3|18925.5|18913.5|18925.5|18913.5|18924.3|18912.3|23
1730133630000|2024-10-28 16:40:30|18919.3|18907.3|18919.3|18907.3|18921.8|18909.8|18919.3|18907.3|41
1730133640000|2024-10-28 16:40:40|18919.8|18907.8|18921.1|18909.1|18921.1|18909.1|18919.3|18907.3|7
1730133650000|2024-10-28 16:40:50|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|1
1730133660000|2024-10-28 16:41:00|18924.3|18912.3|18923|18911|18924.3|18912.3|18923|18911|11
1730133670000|2024-10-28 16:41:10|18922.3|18910.3|18921.8|18909.8|18922.3|18910.3|18921.8|18909.8|0
1730133680000|2024-10-28 16:41:20|18922.3|18910.3|18924.3|18912.3|18924.3|18912.3|18921.8|18909.8|20
1730133700000|2024-10-28 16:41:40|18923|18911|18924.8|18912.8|18925.5|18913.5|18923|18911|2
1730133710000|2024-10-28 16:41:50|18924.3|18912.3|18924.3|18912.3|18924.3|18912.3|18924.3|18912.3|1
1730133720000|2024-10-28 16:42:00|18926.8|18914.8|18928|18916|18928|18916|18926.8|18914.8|8
1730133740000|2024-10-28 16:42:20|18928.6|18916.6|18928.6|18916.6|18928.6|18916.6|18928.6|18916.6|0
1730133750000|2024-10-28 16:42:30|18925.5|18913.5|18925.5|18913.5|18926.8|18914.8|18925.5|18913.5|2
1730133760000|2024-10-28 16:42:40|18924.8|18912.8|18926.8|18914.8|18926.8|18914.8|18924.8|18912.8|4
1730133780000|2024-10-28 16:43:00|18926.1|18914.1|18927.9|18915.9|18929.3|18917.3|18926.1|18914.1|8
1730133790000|2024-10-28 16:43:10|18928.6|18916.6|18923.6|18911.6|18928.6|18916.6|18922.9|18910.9|18
1730133800000|2024-10-28 16:43:20|18921.1|18909.1|18919.3|18907.3|18921.1|18909.1|18919.3|18907.3|7
1730133810000|2024-10-28 16:43:30|18919.8|18907.8|18921.1|18909.1|18921.1|18909.1|18919.8|18907.8|6
1730133820000|2024-10-28 16:43:40|18922.3|18910.3|18921.1|18909.1|18922.3|18910.3|18921.1|18909.1|2
1730133830000|2024-10-28 16:43:50|18921.8|18909.8|18919.8|18907.8|18921.8|18909.8|18919.3|18907.3|11
1730133840000|2024-10-28 16:44:00|18922.3|18910.3|18920.4|18908.4|18922.3|18910.3|18919.8|18907.8|13
1730133850000|2024-10-28 16:44:10|18919.8|18907.8|18919.8|18907.8|18921.1|18909.1|18919.8|18907.8|0
1730133860000|2024-10-28 16:44:20|18921.6|18909.6|18922.3|18910.3|18922.3|18910.3|18920.4|18908.4|2
1730133870000|2024-10-28 16:44:30|18920.5|18908.5|18920.5|18908.5|18920.5|18908.5|18920.5|18908.5|2
1730133880000|2024-10-28 16:44:40|18919.8|18907.8|18921.1|18909.1|18921.1|18909.1|18919.8|18907.8|0
1730133890000|2024-10-28 16:44:50|18920.5|18908.5|18922.3|18910.3|18922.3|18910.3|18920.5|18908.5|1
1730133900000|2024-10-28 16:45:00|18921.6|18909.6|18920.5|18908.5|18921.6|18909.6|18920.5|18908.5|1
1730133910000|2024-10-28 16:45:10|18919.8|18907.8|18919.8|18907.8|18919.8|18907.8|18919.8|18907.8|0
1730133920000|2024-10-28 16:45:20|18917.9|18905.9|18917.9|18905.9|18917.9|18905.9|18917.9|18905.9|8
1730133930000|2024-10-28 16:45:30|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|18917.9|18905.9|3
1730133940000|2024-10-28 16:45:40|18919.3|18907.3|18916.8|18904.8|18919.3|18907.3|18916.8|18904.8|1
1730133950000|2024-10-28 16:45:50|18917.3|18905.3|18923|18911|18923|18911|18917.3|18905.3|17
1730133960000|2024-10-28 16:46:00|18922.3|18910.3|18922.3|18910.3|18922.3|18910.3|18922.3|18910.3|0
1730133980000|2024-10-28 16:46:20|||||||||2
1730133990000|2024-10-28 16:46:30|||||||||2
1730134000000|2024-10-28 16:46:40|18921.8|18909.8|18920.5|18908.5|18921.8|18909.8|18920.5|18908.5|3
1730134010000|2024-10-28 16:46:50|18919.8|18907.8|18919.8|18907.8|18921.8|18909.8|18919.8|18907.8|3
1730134020000|2024-10-28 16:47:00|18920.5|18908.5|18919.8|18907.8|18921.8|18909.8|18919.8|18907.8|2
1730134030000|2024-10-28 16:47:10|18919.3|18907.3|18921.1|18909.1|18921.8|18909.8|18919.3|18907.3|9
1730134050000|2024-10-28 16:47:30|18920.4|18908.4|18920.5|18908.5|18921.1|18909.1|18919.8|18907.8|4
1730134060000|2024-10-28 16:47:40|18919.9|18907.9|18920.5|18908.5|18920.5|18908.5|18919.9|18907.9|0
1730134070000|2024-10-28 16:47:50|18919.8|18907.8|18921.2|18909.2|18921.2|18909.2|18919.3|18907.3|12
1730134080000|2024-10-28 16:48:00|18921.8|18909.8|18920.6|18908.6|18924.3|18912.3|18920.6|18908.6|14
1730134090000|2024-10-28 16:48:10|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|18921.2|18909.2|0
1730134120000|2024-10-28 16:48:40|18921.8|18909.8|18923.1|18911.1|18923.1|18911.1|18921.2|18909.2|1
1730134150000|2024-10-28 16:49:10|18926.8|18914.8|18926.2|18914.2|18926.8|18914.8|18926.2|18914.2|2
1730134160000|2024-10-28 16:49:20|18926.8|18914.8|18926.2|18914.2|18926.8|18914.8|18926.2|18914.2|1
1730134180000|2024-10-28 16:49:40|||||||||1
1730134190000|2024-10-28 16:49:50|18925.6|18913.6|18925.6|18913.6|18925.6|18913.6|18924.9|18912.9|5
1730134200000|2024-10-28 16:50:00|18924.9|18912.9|18924.9|18912.9|18925.6|18913.6|18924.9|18912.9|0
1730134210000|2024-10-28 16:50:10|18924.3|18912.3|18925.6|18913.6|18925.6|18913.6|18924.3|18912.3|1
1730134220000|2024-10-28 16:50:20|18926.8|18914.8|18926.8|18914.8|18926.8|18914.8|18926.8|18914.8|3
1730134240000|2024-10-28 16:50:40|18923.1|18911.1|18925.6|18913.6|18925.6|18913.6|18923.1|18911.1|12
1730134260000|2024-10-28 16:51:00|18924.9|18912.9|18924.3|18912.3|18924.9|18912.9|18924.3|18912.3|8
1730134270000|2024-10-28 16:51:10|18925.6|18913.6|18925.6|18913.6|18925.6|18913.6|18925.6|18913.6|2
1730134280000|2024-10-28 16:51:20|18924.9|18912.9|18927.4|18915.4|18927.4|18915.4|18924.9|18912.9|2
1730134290000|2024-10-28 16:51:30|18926.8|18914.8|18926.2|18914.2|18926.8|18914.8|18925.6|18913.6|1
1730134300000|2024-10-28 16:51:40|18926.9|18914.9|18926.2|18914.2|18927.4|18915.4|18925.6|18913.6|12
1730134310000|2024-10-28 16:51:50|18926.8|18914.8|18928.1|18916.1|18928.1|18916.1|18926.8|18914.8|2
1730134320000|2024-10-28 16:52:00|18928.7|18916.7|18928.7|18916.7|18929.3|18917.3|18928.7|18916.7|0
1730134330000|2024-10-28 16:52:10|18929.4|18917.4|18929.4|18917.4|18929.4|18917.4|18929.4|18917.4|1
1730134340000|2024-10-28 16:52:20|18928.7|18916.7|18929.4|18917.4|18929.4|18917.4|18928.7|18916.7|0
1730134350000|2024-10-28 16:52:30|18928.7|18916.7|18928.7|18916.7|18928.7|18916.7|18928.7|18916.7|0
1730134370000|2024-10-28 16:52:50|18928|18916|18928.7|18916.7|18928.7|18916.7|18928|18916|4
1730134380000|2024-10-28 16:53:00|18928|18916|18928.7|18916.7|18928.7|18916.7|18928|18916|0
1730134400000|2024-10-28 16:53:20|18936.2|18924.2|18937.4|18925.4|18937.4|18925.4|18935.6|18923.6|19
1730134410000|2024-10-28 16:53:30|18938.1|18926.1|18938.1|18926.1|18938.1|18926.1|18938.1|18926.1|6
1730134420000|2024-10-28 16:53:40|18938.8|18926.8|18939.9|18927.9|18939.9|18927.9|18938.8|18926.8|4
1730134430000|2024-10-28 16:53:50|18939.3|18927.3|18938.7|18926.7|18939.3|18927.3|18938.7|18926.7|16
1730134440000|2024-10-28 16:54:00|18939.3|18927.3|18936.2|18924.2|18939.3|18927.3|18936.2|18924.2|6
1730134460000|2024-10-28 16:54:20|18936.8|18924.8|18936.8|18924.8|18936.8|18924.8|18936.8|18924.8|0
1730134490000|2024-10-28 16:54:50|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|2
1730134500000|2024-10-28 16:55:00|18935.6|18923.6|18935.6|18923.6|18935.6|18923.6|18935.6|18923.6|2
1730134510000|2024-10-28 16:55:10|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|9
1730134520000|2024-10-28 16:55:20|18935.6|18923.6|18935.6|18923.6|18936.2|18924.2|18935.6|18923.6|2
1730134540000|2024-10-28 16:55:40|18936.2|18924.2|18936.2|18924.2|18936.8|18924.8|18936.2|18924.2|0
1730134580000|2024-10-28 16:56:20|18936.8|18924.8|18936.8|18924.8|18936.8|18924.8|18936.8|18924.8|2
1730134590000|2024-10-28 16:56:30|18940.6|18928.6|18940.6|18928.6|18940.6|18928.6|18940.6|18928.6|1
1730134600000|2024-10-28 16:56:40|18938.7|18926.7|18940.6|18928.6|18940.6|18928.6|18938.7|18926.7|8
1730134610000|2024-10-28 16:56:50|18940|18928|18940|18928|18940|18928|18940|18928|1
1730134620000|2024-10-28 16:57:00|18940.6|18928.6|18940.6|18928.6|18940.6|18928.6|18940.6|18928.6|1
1730134650000|2024-10-28 16:57:30|||||||||1
1730134720000|2024-10-28 16:58:40|||||||||1
1730134730000|2024-10-28 16:58:50|||||||||1
1730134780000|2024-10-28 16:59:40|18938.7|18926.7|18943.1|18931.1|18943.1|18931.1|18938.7|18926.7|15
1730134790000|2024-10-28 16:59:50|18942.5|18930.5|18943.1|18931.1|18943.1|18931.1|18942.5|18930.5|8
1730134820000|2024-10-28 17:00:20|||||||||4
1730134840000|2024-10-28 17:00:40|||||||||1
1730134870000|2024-10-28 17:01:10|18942.5|18930.5|18942.5|18930.5|18943.1|18931.1|18941.8|18929.8|5
1730134880000|2024-10-28 17:01:20|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|0
1730134910000|2024-10-28 17:01:50|18942.5|18930.5|18945.6|18933.6|18945.6|18933.6|18941.8|18929.8|13
1730134920000|2024-10-28 17:02:00|||||||||1
1730134940000|2024-10-28 17:02:20|||||||||1
1730134950000|2024-10-28 17:02:30|18944.4|18932.4|18943.8|18931.8|18944.4|18932.4|18943.1|18931.1|7
1730134960000|2024-10-28 17:02:40|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|2
1730134970000|2024-10-28 17:02:50|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|18941.8|18929.8|8
1730134990000|2024-10-28 17:03:10|18940|18928|18939.3|18927.3|18940.6|18928.6|18939.3|18927.3|41
1730135000000|2024-10-28 17:03:20|18943.1|18931.1|18941.8|18929.8|18943.1|18931.1|18941.2|18929.2|7
1730135010000|2024-10-28 17:03:30|18942.5|18930.5|18942.5|18930.5|18942.5|18930.5|18941.8|18929.8|2
1730135020000|2024-10-28 17:03:40|18943.7|18931.7|18943.7|18931.7|18943.7|18931.7|18943.7|18931.7|5
1730135040000|2024-10-28 17:04:00|18942.5|18930.5|18943.7|18931.7|18943.7|18931.7|18941.8|18929.8|2
1730135050000|2024-10-28 17:04:10|18943.1|18931.1|18942.5|18930.5|18943.7|18931.7|18941.8|18929.8|5
1730135060000|2024-10-28 17:04:20|18943.7|18931.7|18943.7|18931.7|18943.7|18931.7|18943.7|18931.7|0
1730135070000|2024-10-28 17:04:30|||||||||7
1730135080000|2024-10-28 17:04:40|18944.3|18932.3|18944.3|18932.3|18945.6|18933.6|18943.7|18931.7|3
1730135090000|2024-10-28 17:04:50|18945|18933|18944.3|18932.3|18945.6|18933.6|18944.3|18932.3|1
1730135100000|2024-10-28 17:05:00|18945|18933|18945|18933|18945|18933|18945|18933|0
1730135150000|2024-10-28 17:05:50|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|1
1730135160000|2024-10-28 17:06:00|18944.3|18932.3|18944.3|18932.3|18945|18933|18944.3|18932.3|22
1730135170000|2024-10-28 17:06:10|18945.6|18933.6|18945|18933|18945.6|18933.6|18945|18933|1
1730135180000|2024-10-28 17:06:20|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|0
1730135190000|2024-10-28 17:06:30|18945|18933|18943.7|18931.7|18945|18933|18943.7|18931.7|12
1730135210000|2024-10-28 17:06:50|18943.1|18931.1|18943.7|18931.7|18943.7|18931.7|18943.1|18931.1|3
1730135220000|2024-10-28 17:07:00|18944.3|18932.3|18942.5|18930.5|18944.3|18932.3|18941.8|18929.8|7
1730135230000|2024-10-28 17:07:10|||||||||1
1730135240000|2024-10-28 17:07:20|18943.7|18931.7|18943.1|18931.1|18943.7|18931.7|18943.1|18931.1|0
1730135250000|2024-10-28 17:07:30|18942.5|18930.5|18943.1|18931.1|18943.1|18931.1|18942.5|18930.5|0
1730135260000|2024-10-28 17:07:40|18942.5|18930.5|18940|18928|18942.5|18930.5|18938.7|18926.7|16
1730135270000|2024-10-28 17:07:50|18939.3|18927.3|18941.2|18929.2|18941.2|18929.2|18939.3|18927.3|1
1730135280000|2024-10-28 17:08:00|18940.6|18928.6|18940.6|18928.6|18941.3|18929.3|18940|18928|17
1730135290000|2024-10-28 17:08:10|18943.1|18931.1|18943.1|18931.1|18943.1|18931.1|18941.9|18929.9|9
1730135300000|2024-10-28 17:08:20|18941.9|18929.9|18944.5|18932.5|18944.5|18932.5|18941.9|18929.9|18
1730135310000|2024-10-28 17:08:30|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|0
1730135320000|2024-10-28 17:08:40|18944.4|18932.4|18946.9|18934.9|18946.9|18934.9|18944.4|18932.4|15
1730135330000|2024-10-28 17:08:50|18946.2|18934.2|18946.9|18934.9|18946.9|18934.9|18946.2|18934.2|1
1730135340000|2024-10-28 17:09:00|18946.2|18934.2|18945.6|18933.6|18946.2|18934.2|18945.6|18933.6|1
1730135350000|2024-10-28 17:09:10|18946.9|18934.9|18946.9|18934.9|18946.9|18934.9|18946.9|18934.9|3
1730135360000|2024-10-28 17:09:20|18947.6|18935.6|18948.1|18936.1|18948.1|18936.1|18947.6|18935.6|0
1730135390000|2024-10-28 17:09:50|18950|18938|18950.6|18938.6|18950.6|18938.6|18949.4|18937.4|4
1730135400000|2024-10-28 17:10:00|18950|18938|18948.8|18936.8|18950|18938|18948.8|18936.8|1
1730135410000|2024-10-28 17:10:10|18948.1|18936.1|18948.1|18936.1|18948.1|18936.1|18948.1|18936.1|0
1730135420000|2024-10-28 17:10:20|18948.8|18936.8|18949.5|18937.5|18949.5|18937.5|18948.8|18936.8|3
1730135450000|2024-10-28 17:10:50|18951.3|18939.3|18950.6|18938.6|18951.3|18939.3|18950.6|18938.6|1
1730135460000|2024-10-28 17:11:00|18951.3|18939.3|18952.5|18940.5|18952.5|18940.5|18951.3|18939.3|0
1730135470000|2024-10-28 17:11:10|18953.1|18941.1|18953.1|18941.1|18953.1|18941.1|18951.3|18939.3|0
1730135480000|2024-10-28 17:11:20|18951.9|18939.9|18953.1|18941.1|18953.1|18941.1|18951.2|18939.2|1
1730135490000|2024-10-28 17:11:30|||||||||1
1730135500000|2024-10-28 17:11:40|18951.2|18939.2|18951.2|18939.2|18951.9|18939.9|18951.2|18939.2|14
1730135510000|2024-10-28 17:11:50|18951.9|18939.9|18953.1|18941.1|18953.1|18941.1|18951.9|18939.9|11
1730135520000|2024-10-28 17:12:00|||||||||2
1730135530000|2024-10-28 17:12:10|18952.5|18940.5|18953.1|18941.1|18953.1|18941.1|18952.5|18940.5|0
1730135560000|2024-10-28 17:12:40|18952.5|18940.5|18953.1|18941.1|18953.1|18941.1|18950.6|18938.6|10
1730135570000|2024-10-28 17:12:50|||||||||3
1730135580000|2024-10-28 17:13:00|||||||||13
1730135590000|2024-10-28 17:13:10|||||||||2
1730135610000|2024-10-28 17:13:30|18953.2|18941.2|18953.2|18941.2|18953.2|18941.2|18953.2|18941.2|0
1730135620000|2024-10-28 17:13:40|18951.9|18939.9|18951.3|18939.3|18953.2|18941.2|18951.3|18939.3|2
1730135630000|2024-10-28 17:13:50|18950.7|18938.7|18951.9|18939.9|18953.2|18941.2|18950.7|18938.7|3
1730135640000|2024-10-28 17:14:00|18951.3|18939.3|18951.9|18939.9|18951.9|18939.9|18951.3|18939.3|19
1730135650000|2024-10-28 17:14:10|18950|18938|18950|18938|18950|18938|18950|18938|7
1730135690000|2024-10-28 17:14:50|18949.3|18937.3|18950|18938|18950|18938|18949.3|18937.3|5
1730135700000|2024-10-28 17:15:00|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|18950.7|18938.7|3
1730135720000|2024-10-28 17:15:20|18951.2|18939.2|18952.5|18940.5|18952.5|18940.5|18951.2|18939.2|1
1730135730000|2024-10-28 17:15:30|18953.2|18941.2|18953.2|18941.2|18953.2|18941.2|18953.2|18941.2|0
1730135750000|2024-10-28 17:15:50|18954.6|18942.6|18955.9|18943.9|18955.9|18943.9|18954.6|18942.6|14
1730135760000|2024-10-28 17:16:00|||||||||2
1730135770000|2024-10-28 17:16:10|||||||||6
1730135780000|2024-10-28 17:16:20|18955.2|18943.2|18955.2|18943.2|18955.2|18943.2|18955.2|18943.2|3
1730135790000|2024-10-28 17:16:30|18955.8|18943.8|18957|18945|18957|18945|18955.1|18943.1|9
1730135800000|2024-10-28 17:16:40|18956.3|18944.3|18956.3|18944.3|18956.3|18944.3|18955.7|18943.7|16
1730135810000|2024-10-28 17:16:50|18954.5|18942.5|18954.5|18942.5|18955.1|18943.1|18954.5|18942.5|13
1730135820000|2024-10-28 17:17:00|18955.1|18943.1|18953.8|18941.8|18956.4|18944.4|18953.8|18941.8|14
1730135830000|2024-10-28 17:17:10|||||||||26
1730135840000|2024-10-28 17:17:20|18953.2|18941.2|18951.3|18939.3|18953.2|18941.2|18950.7|18938.7|26
1730135850000|2024-10-28 17:17:30|||||||||2
1730135860000|2024-10-28 17:17:40|18952|18940|18952|18940|18952|18940|18952|18940|1
1730135870000|2024-10-28 17:17:50|18951.3|18939.3|18953.2|18941.2|18953.2|18941.2|18951.3|18939.3|2
1730135890000|2024-10-28 17:18:10|18953.8|18941.8|18954.5|18942.5|18954.5|18942.5|18953.8|18941.8|12
1730135930000|2024-10-28 17:18:50|||||||||1
1730135940000|2024-10-28 17:19:00|18955.8|18943.8|18956.5|18944.5|18956.5|18944.5|18955.8|18943.8|4
1730135960000|2024-10-28 17:19:20|18955.8|18943.8|18955.8|18943.8|18955.8|18943.8|18955.8|18943.8|4
1730135970000|2024-10-28 17:19:30|18957|18945|18954.5|18942.5|18957|18945|18954.5|18942.5|16
1730135990000|2024-10-28 17:19:50|18955.8|18943.8|18956.3|18944.3|18956.3|18944.3|18955.8|18943.8|0
1730136000000|2024-10-28 17:20:00|18954.5|18942.5|18955.8|18943.8|18955.8|18943.8|18954.5|18942.5|0
1730136020000|2024-10-28 17:20:20|18956.5|18944.5|18956.5|18944.5|18956.5|18944.5|18955.8|18943.8|9
1730136030000|2024-10-28 17:20:30|18955.1|18943.1|18954.5|18942.5|18955.1|18943.1|18954.5|18942.5|4
1730136060000|2024-10-28 17:21:00|18955.8|18943.8|18955.2|18943.2|18956.5|18944.5|18955.2|18943.2|15
1730136070000|2024-10-28 17:21:10|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|0
1730136100000|2024-10-28 17:21:40|||||||||3
1730136110000|2024-10-28 17:21:50|||||||||1
1730136120000|2024-10-28 17:22:00|||||||||11
1730136130000|2024-10-28 17:22:10|18955.2|18943.2|18954.5|18942.5|18955.8|18943.8|18954.5|18942.5|1
1730136150000|2024-10-28 17:22:30|||||||||1
1730136160000|2024-10-28 17:22:40|18955.2|18943.2|18955.2|18943.2|18955.2|18943.2|18954.5|18942.5|2
1730136170000|2024-10-28 17:22:50|||||||||1
1730136180000|2024-10-28 17:23:00|18954.5|18942.5|18955.2|18943.2|18955.2|18943.2|18954.5|18942.5|1
1730136200000|2024-10-28 17:23:20|18954.6|18942.6|18953.4|18941.4|18954.6|18942.6|18953.4|18941.4|14
1730136220000|2024-10-28 17:23:40|18952|18940|18950.9|18938.9|18952|18940|18950.9|18938.9|2
1730136230000|2024-10-28 17:23:50|18950.2|18938.2|18947.7|18935.7|18950.9|18938.9|18947.7|18935.7|10
1730136240000|2024-10-28 17:24:00|18948.4|18936.4|18949|18937|18949.6|18937.6|18948.4|18936.4|10
1730136250000|2024-10-28 17:24:10|18949.6|18937.6|18949|18937|18949.6|18937.6|18948.4|18936.4|1
1730136270000|2024-10-28 17:24:30|18949.6|18937.6|18949|18937|18950.3|18938.3|18948.4|18936.4|1
1730136280000|2024-10-28 17:24:40|18948.4|18936.4|18948.4|18936.4|18948.4|18936.4|18948.4|18936.4|1
1730136300000|2024-10-28 17:25:00|18947.8|18935.8|18947.1|18935.1|18948.4|18936.4|18947.1|18935.1|3
1730136310000|2024-10-28 17:25:10|18944.6|18932.6|18945.9|18933.9|18945.9|18933.9|18944.6|18932.6|4
1730136320000|2024-10-28 17:25:20|18946.5|18934.5|18947|18935|18947|18935|18946.5|18934.5|11
1730136330000|2024-10-28 17:25:30|18945.9|18933.9|18946.5|18934.5|18946.5|18934.5|18945.9|18933.9|5
1730136350000|2024-10-28 17:25:50|||||||||1
1730136360000|2024-10-28 17:26:00|18944.6|18932.6|18944.6|18932.6|18944.6|18932.6|18944.6|18932.6|7
1730136380000|2024-10-28 17:26:20|18944|18932|18945.2|18933.2|18945.3|18933.3|18944|18932|12
1730136390000|2024-10-28 17:26:30|18946.5|18934.5|18944.6|18932.6|18946.5|18934.5|18944.6|18932.6|10
1730136400000|2024-10-28 17:26:40|18945.2|18933.2|18944.6|18932.6|18945.9|18933.9|18944|18932|10
1730136410000|2024-10-28 17:26:50|18943.4|18931.4|18943.4|18931.4|18943.4|18931.4|18943.4|18931.4|5
1730136420000|2024-10-28 17:27:00|18944.6|18932.6|18943.4|18931.4|18944.6|18932.6|18943.4|18931.4|1
1730136430000|2024-10-28 17:27:10|18944.1|18932.1|18943.4|18931.4|18944.1|18932.1|18943.4|18931.4|1
1730136440000|2024-10-28 17:27:20|18942.8|18930.8|18942.1|18930.1|18942.8|18930.8|18942.1|18930.1|6
1730136450000|2024-10-28 17:27:30|18942.8|18930.8|18945.9|18933.9|18945.9|18933.9|18942.1|18930.1|3
1730136470000|2024-10-28 17:27:50|18944.1|18932.1|18945.3|18933.3|18945.3|18933.3|18944.1|18932.1|7
1730136480000|2024-10-28 17:28:00|18946.6|18934.6|18945.3|18933.3|18946.6|18934.6|18945.3|18933.3|5
1730136490000|2024-10-28 17:28:10|18947.1|18935.1|18947.8|18935.8|18947.8|18935.8|18946.6|18934.6|2
1730136500000|2024-10-28 17:28:20|18947.1|18935.1|18947.1|18935.1|18948.4|18936.4|18946.6|18934.6|4
1730136510000|2024-10-28 17:28:30|18946.6|18934.6|18946.6|18934.6|18946.6|18934.6|18946.6|18934.6|1
1730136520000|2024-10-28 17:28:40|18947.1|18935.1|18948.4|18936.4|18948.4|18936.4|18946.6|18934.6|3
1730136530000|2024-10-28 17:28:50|18947.8|18935.8|18948.4|18936.4|18948.4|18936.4|18947.8|18935.8|0
1730136540000|2024-10-28 17:29:00|||||||||2
1730136570000|2024-10-28 17:29:30|18949.1|18937.1|18953.4|18941.4|18953.4|18941.4|18949.1|18937.1|14
1730136580000|2024-10-28 17:29:40|18950.9|18938.9|18950.9|18938.9|18950.9|18938.9|18950.9|18938.9|11
1730136590000|2024-10-28 17:29:50|18951.6|18939.6|18950.3|18938.3|18951.6|18939.6|18950.3|18938.3|0
1730136600000|2024-10-28 17:30:00|18950.9|18938.9|18950.9|18938.9|18950.9|18938.9|18950.9|18938.9|1
1730136630000|2024-10-28 17:30:30|18950.3|18938.3|18951.6|18939.6|18952.1|18940.1|18950.3|18938.3|2
1730136640000|2024-10-28 17:30:40|18952.8|18940.8|18952.8|18940.8|18952.8|18940.8|18950.9|18938.9|5
1730136650000|2024-10-28 17:30:50|18954.1|18942.1|18954.1|18942.1|18954.1|18942.1|18954.1|18942.1|4
1730136660000|2024-10-28 17:31:00|18953.4|18941.4|18953.4|18941.4|18953.4|18941.4|18953.4|18941.4|1
1730136670000|2024-10-28 17:31:10|||||||||2
1730136680000|2024-10-28 17:31:20|18954.8|18942.8|18954.8|18942.8|18954.8|18942.8|18954.8|18942.8|10
1730136690000|2024-10-28 17:31:30|18953.5|18941.5|18954.8|18942.8|18954.8|18942.8|18953.5|18941.5|0
1730136700000|2024-10-28 17:31:40|||||||||22
1730136710000|2024-10-28 17:31:50|||||||||4
1730136720000|2024-10-28 17:32:00|18953.5|18941.5|18952.3|18940.3|18953.5|18941.5|18952.3|18940.3|18
1730136730000|2024-10-28 17:32:10|18954.2|18942.2|18953.5|18941.5|18954.2|18942.2|18953.5|18941.5|2
1730136740000|2024-10-28 17:32:20|18952.9|18940.9|18952.3|18940.3|18952.9|18940.9|18952.3|18940.3|0
1730136750000|2024-10-28 17:32:30|18950.9|18938.9|18952.3|18940.3|18952.8|18940.8|18950.9|18938.9|8
1730136780000|2024-10-28 17:33:00|18953.4|18941.4|18955.3|18943.3|18955.3|18943.3|18953.4|18941.4|5
1730136790000|2024-10-28 17:33:10|18954.1|18942.1|18954.1|18942.1|18954.6|18942.6|18954.1|18942.1|7
1730136810000|2024-10-28 17:33:30|18955.3|18943.3|18955.3|18943.3|18955.3|18943.3|18955.3|18943.3|0
1730136830000|2024-10-28 17:33:50|18957.3|18945.3|18956.6|18944.6|18957.3|18945.3|18956.6|18944.6|4
1730136840000|2024-10-28 17:34:00|18955.9|18943.9|18955.9|18943.9|18955.9|18943.9|18955.9|18943.9|1
1730136860000|2024-10-28 17:34:20|||||||||6
1730136880000|2024-10-28 17:34:40|18956.6|18944.6|18956.6|18944.6|18956.6|18944.6|18956.6|18944.6|3
1730136890000|2024-10-28 17:34:50|18957.3|18945.3|18957.8|18945.8|18957.8|18945.8|18957.3|18945.3|20
1730136900000|2024-10-28 17:35:00|18955.9|18943.9|18957.3|18945.3|18957.3|18945.3|18955.9|18943.9|6
1730136910000|2024-10-28 17:35:10|18956.6|18944.6|18956.6|18944.6|18956.6|18944.6|18956.6|18944.6|3
1730136920000|2024-10-28 17:35:20|18957.1|18945.1|18959.8|18947.8|18959.8|18947.8|18956.6|18944.6|8
1730136930000|2024-10-28 17:35:30|18957.9|18945.9|18958.6|18946.6|18958.6|18946.6|18957.9|18945.9|9
1730136940000|2024-10-28 17:35:40|||||||||5
1730136950000|2024-10-28 17:35:50|18959.3|18947.3|18959.3|18947.3|18959.3|18947.3|18959.3|18947.3|3
1730136960000|2024-10-28 17:36:00|18958.6|18946.6|18958.6|18946.6|18959.3|18947.3|18958.6|18946.6|1
1730136970000|2024-10-28 17:36:10|18958.1|18946.1|18957.4|18945.4|18958.1|18946.1|18956.1|18944.1|30
1730136980000|2024-10-28 17:36:20|18958.6|18946.6|18958.6|18946.6|18958.6|18946.6|18958.1|18946.1|13
1730136990000|2024-10-28 17:36:30|18959.3|18947.3|18959.3|18947.3|18959.3|18947.3|18959.3|18947.3|1
1730137000000|2024-10-28 17:36:40|18959.9|18947.9|18959.3|18947.3|18959.9|18947.9|18958.6|18946.6|7
1730137010000|2024-10-28 17:36:50|18959.9|18947.9|18959.3|18947.3|18960.6|18948.6|18958.6|18946.6|5
1730137020000|2024-10-28 17:37:00|18960|18948|18958.6|18946.6|18960|18948|18958.6|18946.6|9
1730137030000|2024-10-28 17:37:10|18959.3|18947.3|18960.6|18948.6|18960.6|18948.6|18958.6|18946.6|5
1730137040000|2024-10-28 17:37:20|18960|18948|18960|18948|18960.6|18948.6|18960|18948|5
1730137050000|2024-10-28 17:37:30|18959.3|18947.3|18960|18948|18960|18948|18959.3|18947.3|7
1730137060000|2024-10-28 17:37:40|||||||||5
1730137080000|2024-10-28 17:38:00|||||||||22
1730137090000|2024-10-28 17:38:10|18961.9|18949.9|18961.4|18949.4|18961.9|18949.9|18961.4|18949.4|10
1730137100000|2024-10-28 17:38:20|||||||||2
1730137110000|2024-10-28 17:38:30|18961.9|18949.9|18958.9|18946.9|18961.9|18949.9|18958.9|18946.9|19
1730137130000|2024-10-28 17:38:50|18959.4|18947.4|18958.9|18946.9|18959.4|18947.4|18958.9|18946.9|13
1730137140000|2024-10-28 17:39:00|18961.4|18949.4|18963.9|18951.9|18963.9|18951.9|18961.4|18949.4|6
1730137160000|2024-10-28 17:39:20|||||||||3
1730137170000|2024-10-28 17:39:30|||||||||10
1730137180000|2024-10-28 17:39:40|18960.8|18948.8|18961.5|18949.5|18961.5|18949.5|18960.2|18948.2|73
1730137190000|2024-10-28 17:39:50|18962.7|18950.7|18962.7|18950.7|18962.7|18950.7|18962.7|18950.7|0
1730137200000|2024-10-28 17:40:00|18961.5|18949.5|18961.5|18949.5|18961.5|18949.5|18961.5|18949.5|4
1730137210000|2024-10-28 17:40:10|18962.7|18950.7|18957.7|18945.7|18962.7|18950.7|18957.7|18945.7|19
1730137220000|2024-10-28 17:40:20|18959|18947|18959|18947|18959|18947|18959|18947|19
1730137230000|2024-10-28 17:40:30|18959.7|18947.7|18960.2|18948.2|18960.2|18948.2|18959.7|18947.7|1
1730137250000|2024-10-28 17:40:50|18960.3|18948.3|18960.3|18948.3|18960.3|18948.3|18960.3|18948.3|12
1730137260000|2024-10-28 17:41:00|18959.1|18947.1|18960.3|18948.3|18960.3|18948.3|18959.1|18947.1|9
1730137270000|2024-10-28 17:41:10|18960.9|18948.9|18960.2|18948.2|18960.9|18948.9|18960.2|18948.2|1
1730137280000|2024-10-28 17:41:20|18959.7|18947.7|18960.9|18948.9|18961.6|18949.6|18959.7|18947.7|7
1730137290000|2024-10-28 17:41:30|18962.2|18950.2|18962.2|18950.2|18962.2|18950.2|18962.2|18950.2|0
1730137300000|2024-10-28 17:41:40|||||||||11
1730137310000|2024-10-28 17:41:50|18962.7|18950.7|18962.7|18950.7|18962.7|18950.7|18962.7|18950.7|6
1730137320000|2024-10-28 17:42:00|||||||||3
1730137330000|2024-10-28 17:42:10|||||||||4
1730137340000|2024-10-28 17:42:20|||||||||3
1730137350000|2024-10-28 17:42:30|||||||||3
1730137360000|2024-10-28 17:42:40|18962.2|18950.2|18962.7|18950.7|18962.7|18950.7|18962.2|18950.2|10
1730137370000|2024-10-28 17:42:50|18962.2|18950.2|18966.6|18954.6|18966.6|18954.6|18962.2|18950.2|5
1730137380000|2024-10-28 17:43:00|||||||||1
1730137390000|2024-10-28 17:43:10|||||||||1
1730137400000|2024-10-28 17:43:20|||||||||2
1730137410000|2024-10-28 17:43:30|18967.9|18955.9|18971.6|18959.6|18971.6|18959.6|18967.9|18955.9|32
1730137420000|2024-10-28 17:43:40|18970.9|18958.9|18971.6|18959.6|18971.6|18959.6|18970.9|18958.9|6
1730137450000|2024-10-28 17:44:10|18970.2|18958.2|18965.9|18953.9|18970.9|18958.9|18965.9|18953.9|10
1730137460000|2024-10-28 17:44:20|18967.7|18955.7|18968.3|18956.3|18968.3|18956.3|18967|18955|9
1730137480000|2024-10-28 17:44:40|18967.7|18955.7|18970.2|18958.2|18970.2|18958.2|18967.7|18955.7|39
1730137490000|2024-10-28 17:44:50|18970.8|18958.8|18973.3|18961.3|18973.3|18961.3|18970.8|18958.8|5
1730137500000|2024-10-28 17:45:00|18972.6|18960.6|18972.6|18960.6|18973.3|18961.3|18972.6|18960.6|5
1730137510000|2024-10-28 17:45:10|18973.3|18961.3|18973.2|18961.2|18973.9|18961.9|18972.6|18960.6|6
1730137520000|2024-10-28 17:45:20|18973.9|18961.9|18975|18963|18975|18963|18973.9|18961.9|13
1730137530000|2024-10-28 17:45:30|18974.4|18962.4|18974.4|18962.4|18974.4|18962.4|18974.4|18962.4|3
1730137540000|2024-10-28 17:45:40|||||||||8
1730137550000|2024-10-28 17:45:50|18973.9|18961.9|18973.2|18961.2|18974.4|18962.4|18973.2|18961.2|9
1730137560000|2024-10-28 17:46:00|18972.6|18960.6|18971.9|18959.9|18972.6|18960.6|18971.4|18959.4|0
1730137570000|2024-10-28 17:46:10|18972.5|18960.5|18972.5|18960.5|18972.5|18960.5|18972.5|18960.5|1
1730137580000|2024-10-28 17:46:20|18971.9|18959.9|18971.2|18959.2|18971.9|18959.9|18969.4|18957.4|7
1730137590000|2024-10-28 17:46:30|18971.9|18959.9|18969.4|18957.4|18971.9|18959.9|18969.4|18957.4|2
1730137600000|2024-10-28 17:46:40|18968.7|18956.7|18968.7|18956.7|18968.7|18956.7|18968.7|18956.7|2
1730137610000|2024-10-28 17:46:50|18968.2|18956.2|18969.4|18957.4|18969.4|18957.4|18968.2|18956.2|3
1730137620000|2024-10-28 17:47:00|18968.7|18956.7|18969.4|18957.4|18969.4|18957.4|18968.7|18956.7|1
1730137630000|2024-10-28 17:47:10|18968.7|18956.7|18969.4|18957.4|18969.4|18957.4|18968.1|18956.1|2
1730137640000|2024-10-28 17:47:20|18970|18958|18970|18958|18970|18958|18969.4|18957.4|1
1730137650000|2024-10-28 17:47:30|18969.4|18957.4|18970.7|18958.7|18970.7|18958.7|18969.4|18957.4|1
1730137670000|2024-10-28 17:47:50|18971.9|18959.9|18970.7|18958.7|18971.9|18959.9|18970.7|18958.7|0
1730137680000|2024-10-28 17:48:00|18971.4|18959.4|18969.4|18957.4|18971.9|18959.9|18969.4|18957.4|17
1730137700000|2024-10-28 17:48:20|||||||||2
1730137710000|2024-10-28 17:48:30|18970|18958|18970|18958|18970|18958|18970|18958|3
1730137720000|2024-10-28 17:48:40|||||||||7
1730137730000|2024-10-28 17:48:50|18970.6|18958.6|18976.4|18964.4|18976.4|18964.4|18970.6|18958.6|11
1730137740000|2024-10-28 17:49:00|18975|18963|18975|18963|18975|18963|18975|18963|5
1730137750000|2024-10-28 17:49:10|18973.9|18961.9|18971.4|18959.4|18973.9|18961.9|18971.4|18959.4|7
1730137760000|2024-10-28 17:49:20|||||||||1
1730137770000|2024-10-28 17:49:30|18973.3|18961.3|18975.2|18963.2|18975.2|18963.2|18973.3|18961.3|15
1730137790000|2024-10-28 17:49:50|18976.5|18964.5|18977.7|18965.7|18977.7|18965.7|18976.5|18964.5|14
1730137800000|2024-10-28 17:50:00|18976.4|18964.4|18980.2|18968.2|18980.2|18968.2|18976.4|18964.4|30
1730137810000|2024-10-28 17:50:10|18979|18967|18978.3|18966.3|18979|18967|18978.3|18966.3|6
1730137820000|2024-10-28 17:50:20|18977|18965|18977|18965|18977|18965|18977|18965|1
1730137830000|2024-10-28 17:50:30|18976.4|18964.4|18973.9|18961.9|18976.4|18964.4|18973.9|18961.9|12
1730137840000|2024-10-28 17:50:40|18974.5|18962.5|18974.5|18962.5|18974.5|18962.5|18974.5|18962.5|4
1730137860000|2024-10-28 17:51:00|18975.1|18963.1|18971.4|18959.4|18975.8|18963.8|18971.4|18959.4|18
1730137870000|2024-10-28 17:51:10|18970.8|18958.8|18971.4|18959.4|18971.4|18959.4|18970.8|18958.8|2
1730137880000|2024-10-28 17:51:20|18969.4|18957.4|18968.2|18956.2|18969.4|18957.4|18967.5|18955.5|12
1730137890000|2024-10-28 17:51:30|18968.8|18956.8|18970|18958|18970|18958|18968.8|18956.8|1
1730137900000|2024-10-28 17:51:40|18968.8|18956.8|18968.1|18956.1|18968.8|18956.8|18967.5|18955.5|4
1730137910000|2024-10-28 17:51:50|18967.5|18955.5|18966.1|18954.1|18968.1|18956.1|18966.1|18954.1|13
1730137920000|2024-10-28 17:52:00|18964.8|18952.8|18963.6|18951.6|18964.8|18952.8|18963.6|18951.6|17
1730137930000|2024-10-28 17:52:10|||||||||1
1730137950000|2024-10-28 17:52:30|18964.2|18952.2|18966.1|18954.1|18966.1|18954.1|18964.2|18952.2|27
1730137960000|2024-10-28 17:52:40|18966.7|18954.7|18966.7|18954.7|18966.7|18954.7|18965.5|18953.5|3
1730137970000|2024-10-28 17:52:50|18966.1|18954.1|18966.7|18954.7|18966.7|18954.7|18966.1|18954.1|1
1730137980000|2024-10-28 17:53:00|18966.1|18954.1|18966.7|18954.7|18966.7|18954.7|18965.5|18953.5|2
1730137990000|2024-10-28 17:53:10|18966.1|18954.1|18966.7|18954.7|18966.7|18954.7|18966.1|18954.1|2
1730138000000|2024-10-28 17:53:20|18968|18956|18968.6|18956.6|18968.6|18956.6|18968|18956|5
1730138010000|2024-10-28 17:53:30|18968.1|18956.1|18968.1|18956.1|18968.1|18956.1|18968.1|18956.1|4
1730138020000|2024-10-28 17:53:40|18968.6|18956.6|18968.6|18956.6|18968.6|18956.6|18968.6|18956.6|2
1730138030000|2024-10-28 17:53:50|||||||||8
1730138040000|2024-10-28 17:54:00|||||||||1
1730138050000|2024-10-28 17:54:10|18968|18956|18968|18956|18968|18956|18968|18956|12
1730138060000|2024-10-28 17:54:20|18968.6|18956.6|18968|18956|18968.6|18956.6|18968|18956|2
1730138070000|2024-10-28 17:54:30|18968.6|18956.6|18971.1|18959.1|18971.1|18959.1|18968.6|18956.6|14
1730138090000|2024-10-28 17:54:50|||||||||1
1730138100000|2024-10-28 17:55:00|18969.2|18957.2|18969.9|18957.9|18969.9|18957.9|18969.2|18957.2|14
1730138110000|2024-10-28 17:55:10|18968.6|18956.6|18968.6|18956.6|18969.3|18957.3|18968.6|18956.6|2
1730138120000|2024-10-28 17:55:20|18969.9|18957.9|18970.5|18958.5|18970.5|18958.5|18969.9|18957.9|6
1730138130000|2024-10-28 17:55:30|18969.8|18957.8|18968|18956|18969.8|18957.8|18968|18956|14
1730138140000|2024-10-28 17:55:40|18968.5|18956.5|18969.8|18957.8|18969.8|18957.8|18968.5|18956.5|31
1730138150000|2024-10-28 17:55:50|18968.6|18956.6|18968|18956|18968.6|18956.6|18968|18956|2
1730138160000|2024-10-28 17:56:00|||||||||3
1730138170000|2024-10-28 17:56:10|18968.5|18956.5|18969.8|18957.8|18969.8|18957.8|18968|18956|3
1730138200000|2024-10-28 17:56:40|18970.5|18958.5|18970.5|18958.5|18970.5|18958.5|18969.8|18957.8|13
1730138210000|2024-10-28 17:56:50|18968.6|18956.6|18969.2|18957.2|18969.2|18957.2|18968|18956|7
1730138220000|2024-10-28 17:57:00|18968.6|18956.6|18968.6|18956.6|18969.2|18957.2|18968.6|18956.6|9
1730138230000|2024-10-28 17:57:10|18969.8|18957.8|18969.8|18957.8|18969.8|18957.8|18969.8|18957.8|7
1730138240000|2024-10-28 17:57:20|18970.5|18958.5|18971|18959|18971.7|18959.7|18969.8|18957.8|15
1730138250000|2024-10-28 17:57:30|18970.4|18958.4|18969.8|18957.8|18970.4|18958.4|18969.8|18957.8|2
1730138260000|2024-10-28 17:57:40|18969.1|18957.1|18968.4|18956.4|18969.1|18957.1|18968.4|18956.4|16
1730138270000|2024-10-28 17:57:50|||||||||4
1730138280000|2024-10-28 17:58:00|18967.3|18955.3|18966.7|18954.7|18967.3|18955.3|18966.7|18954.7|15
1730138290000|2024-10-28 17:58:10|18967.3|18955.3|18967.3|18955.3|18967.3|18955.3|18966.7|18954.7|6
1730138300000|2024-10-28 17:58:20|18966.1|18954.1|18964.8|18952.8|18966.1|18954.1|18964.8|18952.8|12
1730138310000|2024-10-28 17:58:30|||||||||1
1730138320000|2024-10-28 17:58:40|18966.6|18954.6|18968|18956|18968|18956|18966.6|18954.6|9
1730138330000|2024-10-28 17:58:50|18968.6|18956.6|18968.6|18956.6|18968.6|18956.6|18968.6|18956.6|7
1730138340000|2024-10-28 17:59:00|18970.5|18958.5|18968.6|18956.6|18970.5|18958.5|18968.6|18956.6|15
1730138350000|2024-10-28 17:59:10|18969.2|18957.2|18968.6|18956.6|18969.2|18957.2|18968.6|18956.6|9
1730138360000|2024-10-28 17:59:20|||||||||13
1730138370000|2024-10-28 17:59:30|18970|18958|18970.6|18958.6|18971.1|18959.1|18969.2|18957.2|111
1730138380000|2024-10-28 17:59:40|18971.1|18959.1|18969.8|18957.8|18971.1|18959.1|18969.8|18957.8|53
1730138390000|2024-10-28 17:59:50|18968.6|18956.6|18971.7|18959.7|18972.3|18960.3|18968.6|18956.6|118
1730138400000|2024-10-28 18:00:00|18971.1|18959.1|18976.4|18964.4|18977.5|18965.5|18971.1|18959.1|55
1730138410000|2024-10-28 18:00:10|18975.7|18963.7|18975.7|18963.7|18975.7|18963.7|18975.7|18963.7|10
1730138420000|2024-10-28 18:00:20|18976.4|18964.4|18976.4|18964.4|18976.4|18964.4|18976.4|18964.4|1
1730138440000|2024-10-28 18:00:40|18978.9|18966.9|18977.5|18965.5|18980|18968|18977.5|18965.5|41
1730138450000|2024-10-28 18:00:50|18976.9|18964.9|18977.5|18965.5|18977.5|18965.5|18976.9|18964.9|2
1730138460000|2024-10-28 18:01:00|18975.7|18963.7|18976.4|18964.4|18976.9|18964.9|18975|18963|17
1730138470000|2024-10-28 18:01:10|18976.9|18964.9|18975|18963|18976.9|18964.9|18975|18963|9
1730138480000|2024-10-28 18:01:20|18973.9|18961.9|18973.9|18961.9|18973.9|18961.9|18973.9|18961.9|1
1730138490000|2024-10-28 18:01:30|||||||||2
1730138500000|2024-10-28 18:01:40|||||||||1
1730138510000|2024-10-28 18:01:50|||||||||4
1730138520000|2024-10-28 18:02:00|||||||||2
1730138530000|2024-10-28 18:02:10|||||||||35
1730138540000|2024-10-28 18:02:20|18972.7|18960.7|18968.3|18956.3|18972.7|18960.7|18967.7|18955.7|7
1730138550000|2024-10-28 18:02:30|18967.7|18955.7|18967.7|18955.7|18967.7|18955.7|18967.7|18955.7|0
1730138560000|2024-10-28 18:02:40|18968.3|18956.3|18968.3|18956.3|18968.3|18956.3|18968.3|18956.3|18
1730138570000|2024-10-28 18:02:50|18967.6|18955.6|18968.3|18956.3|18968.3|18956.3|18967.6|18955.6|10
1730138580000|2024-10-28 18:03:00|18967.7|18955.7|18967.7|18955.7|18967.7|18955.7|18967.7|18955.7|2
1730138590000|2024-10-28 18:03:10|18969|18957|18969|18957|18969.7|18957.7|18969|18957|10
1730138600000|2024-10-28 18:03:20|18968.4|18956.4|18969.7|18957.7|18969.7|18957.7|18968.4|18956.4|0
1730138610000|2024-10-28 18:03:30|18970.2|18958.2|18970.2|18958.2|18970.2|18958.2|18970.2|18958.2|1
1730138620000|2024-10-28 18:03:40|18970.8|18958.8|18970.2|18958.2|18970.8|18958.8|18970.2|18958.2|2
1730138630000|2024-10-28 18:03:50|18970.8|18958.8|18973.3|18961.3|18973.3|18961.3|18970.2|18958.2|10
1730138640000|2024-10-28 18:04:00|18972.7|18960.7|18972.7|18960.7|18972.7|18960.7|18972.7|18960.7|8
1730138650000|2024-10-28 18:04:10|18971.5|18959.5|18968.9|18956.9|18971.5|18959.5|18968.9|18956.9|17
1730138660000|2024-10-28 18:04:20|18970.8|18958.8|18968.9|18956.9|18970.8|18958.8|18968.9|18956.9|32
1730138670000|2024-10-28 18:04:30|18969.6|18957.6|18970.2|18958.2|18970.2|18958.2|18969.6|18957.6|10
1730138680000|2024-10-28 18:04:40|18967.7|18955.7|18967.7|18955.7|18967.7|18955.7|18967.7|18955.7|9
1730138690000|2024-10-28 18:04:50|18966.5|18954.5|18966.5|18954.5|18967.7|18955.7|18966.5|18954.5|19
1730295000000|2024-10-30 13:30:00|18827.7|18815.7|18787.7|18775.7|18827.7|18815.7|18784.6|18772.6|153
1730295010000|2024-10-30 13:30:10|18786.4|18774.4|18771.4|18759.4|18800.8|18788.8|18766.4|18754.4|93
1730295020000|2024-10-30 13:30:20|18770.2|18758.2|18761.4|18749.4|18770.2|18758.2|18759.5|18747.5|44
1730295030000|2024-10-30 13:30:30|18762|18750|18763.3|18751.3|18774.5|18762.5|18762|18750|28
1730295040000|2024-10-30 13:30:40|18762.6|18750.6|18767.7|18755.7|18774.6|18762.6|18759.5|18747.5|91
1730295050000|2024-10-30 13:30:50|18768.3|18756.3|18777.1|18765.1|18777.1|18765.1|18768.3|18756.3|27
1730295060000|2024-10-30 13:31:00|18777.7|18765.7|18781.4|18769.4|18785.8|18773.8|18777.7|18765.7|38
1730295070000|2024-10-30 13:31:10|18784.6|18772.6|18770.7|18758.7|18785.2|18773.2|18770.7|18758.7|47
1730295080000|2024-10-30 13:31:20|18771.4|18759.4|18768.2|18756.2|18772.6|18760.6|18765.7|18753.7|15
1730295090000|2024-10-30 13:31:30|18766.4|18754.4|18766.4|18754.4|18769.5|18757.5|18763.2|18751.2|13
1730295100000|2024-10-30 13:31:40|18767.6|18755.6|18779.5|18767.5|18779.5|18767.5|18766.4|18754.4|20
1730295110000|2024-10-30 13:31:50|18779.4|18767.4|18781.9|18769.9|18785|18773|18778.2|18766.2|37
1730295120000|2024-10-30 13:32:00|18783.2|18771.2|18795|18783|18795.7|18783.7|18781.3|18769.3|39
1730295130000|2024-10-30 13:32:10|18794.4|18782.4|18793.2|18781.2|18794.4|18782.4|18791.3|18779.3|18
1730295140000|2024-10-30 13:32:20|18792.5|18780.5|18791.9|18779.9|18793.8|18781.8|18791.9|18779.9|5
1730295150000|2024-10-30 13:32:30|18793.2|18781.2|18785|18773|18797.5|18785.5|18785|18773|36
1730295160000|2024-10-30 13:32:40|18785.7|18773.7|18782.5|18770.5|18786.9|18774.9|18782.5|18770.5|10
1730295170000|2024-10-30 13:32:50|18780.7|18768.7|18788.8|18776.8|18788.8|18776.8|18776.9|18764.9|18
1730295180000|2024-10-30 13:33:00|18787.6|18775.6|18781.9|18769.9|18788.2|18776.2|18781.9|18769.9|23
1730295190000|2024-10-30 13:33:10|18780.7|18768.7|18784.4|18772.4|18785|18773|18777.5|18765.5|34
1730295200000|2024-10-30 13:33:20|18785|18773|18782.5|18770.5|18785.7|18773.7|18782.5|18770.5|9
1730295210000|2024-10-30 13:33:30|18783.2|18771.2|18783.8|18771.8|18783.8|18771.8|18781.3|18769.3|13
1730295220000|2024-10-30 13:33:40|18783.1|18771.1|18786.9|18774.9|18786.9|18774.9|18783.1|18771.1|17
1730295230000|2024-10-30 13:33:50|18787.5|18775.5|18780|18768|18788.2|18776.2|18778.2|18766.2|17
1730295240000|2024-10-30 13:34:00|18778.2|18766.2|18775.7|18763.7|18778.2|18766.2|18775.7|18763.7|15
1730295250000|2024-10-30 13:34:10|18776.3|18764.3|18774.4|18762.4|18776.3|18764.3|18774.4|18762.4|18
1730295260000|2024-10-30 13:34:20|18775.7|18763.7|18773.2|18761.2|18775.7|18763.7|18773.2|18761.2|7
1730295270000|2024-10-30 13:34:30|18774.4|18762.4|18773.2|18761.2|18775|18763|18772.5|18760.5|5
1730295280000|2024-10-30 13:34:40|18772.5|18760.5|18768.8|18756.8|18772.5|18760.5|18763.8|18751.8|108
1730295290000|2024-10-30 13:34:50|18769.4|18757.4|18768.2|18756.2|18770.7|18758.7|18768.2|18756.2|27
1730295300000|2024-10-30 13:35:00|18770|18758|18772.5|18760.5|18773.8|18761.8|18767.5|18755.5|44
1730295310000|2024-10-30 13:35:10|18771.3|18759.3|18770.7|18758.7|18772.5|18760.5|18770|18758|19
1730295320000|2024-10-30 13:35:20|18771.3|18759.3|18775.7|18763.7|18776.3|18764.3|18771.3|18759.3|27
1730295330000|2024-10-30 13:35:30|18767.5|18755.5|18774.4|18762.4|18774.4|18762.4|18766.9|18754.9|34
1730295340000|2024-10-30 13:35:40|18775|18763|18773.2|18761.2|18777.5|18765.5|18772.5|18760.5|17
1730295350000|2024-10-30 13:35:50|18772.5|18760.5|18770|18758|18772.5|18760.5|18770|18758|1
1730295360000|2024-10-30 13:36:00|18770.7|18758.7|18762.5|18750.5|18770.7|18758.7|18762.5|18750.5|17
1730295370000|2024-10-30 13:36:10|18763.2|18751.2|18766.9|18754.9|18766.9|18754.9|18763.2|18751.2|10
1730295380000|2024-10-30 13:36:20|18767.5|18755.5|18753.2|18741.2|18767.5|18755.5|18752|18740|35
1730295390000|2024-10-30 13:36:30|18754.4|18742.4|18756.3|18744.3|18758.2|18746.2|18753.8|18741.8|43
1730295400000|2024-10-30 13:36:40|18756.9|18744.9|18750|18738|18757.5|18745.5|18748.8|18736.8|84
1730295410000|2024-10-30 13:36:50|18750.7|18738.7|18745|18733|18750.7|18738.7|18745|18733|47
1730295420000|2024-10-30 13:37:00|18740.7|18728.7|18740.7|18728.7|18743.8|18731.8|18740.7|18728.7|19
1730295430000|2024-10-30 13:37:10|18740|18728|18744.4|18732.4|18745.1|18733.1|18740|18728|60
1730295440000|2024-10-30 13:37:20|||||||||7
1730295450000|2024-10-30 13:37:30|18741.9|18729.9|18745|18733|18745|18733|18741.9|18729.9|23
1730295460000|2024-10-30 13:37:40|18745.7|18733.7|18743.8|18731.8|18745.7|18733.7|18742.5|18730.5|24
1730295470000|2024-10-30 13:37:50|18740.7|18728.7|18721.2|18709.2|18740.7|18728.7|18703.2|18691.2|83
1730295480000|2024-10-30 13:38:00|18719.4|18707.4|18719.4|18707.4|18721.2|18709.2|18718.1|18706.1|13
1730295490000|2024-10-30 13:38:10|18720.7|18708.7|18711.2|18699.2|18723.1|18711.1|18711.2|18699.2|28
1730295500000|2024-10-30 13:38:20|18710.6|18698.6|18710|18698|18712.5|18700.5|18709.3|18697.3|15
1730295510000|2024-10-30 13:38:30|18710.6|18698.6|18710.6|18698.6|18710.6|18698.6|18708.7|18696.7|26
1730295520000|2024-10-30 13:38:40|18709.3|18697.3|18711.2|18699.2|18711.2|18699.2|18709.3|18697.3|8
1730295530000|2024-10-30 13:38:50|18703.7|18691.7|18698.7|18686.7|18703.7|18691.7|18698.7|18686.7|28
1730295540000|2024-10-30 13:39:00|18698.1|18686.1|18698.7|18686.7|18702.4|18690.4|18696.2|18684.2|23
1730295550000|2024-10-30 13:39:10|18697.5|18685.5|18694.3|18682.3|18700.6|18688.6|18693.7|18681.7|75
1730295560000|2024-10-30 13:39:20|18693.7|18681.7|18688|18676|18695.6|18683.6|18681.1|18669.1|38
1730295570000|2024-10-30 13:39:30|18687.4|18675.4|18694.9|18682.9|18701.1|18689.1|18687.4|18675.4|27
1730295580000|2024-10-30 13:39:40|18694.3|18682.3|18687.4|18675.4|18694.9|18682.9|18683.6|18671.6|47
1730295590000|2024-10-30 13:39:50|18689.3|18677.3|18688.6|18676.6|18689.9|18677.9|18687.4|18675.4|40
1730295600000|2024-10-30 13:40:00|18687.9|18675.9|18681.7|18669.7|18687.9|18675.9|18679.2|18667.2|52
1730295610000|2024-10-30 13:40:10|18681.1|18669.1|18681.7|18669.7|18688.6|18676.6|18679.9|18667.9|41
1730295620000|2024-10-30 13:40:20|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|18678.6|18666.6|20
1730295630000|2024-10-30 13:40:30|18680.5|18668.5|18681.1|18669.1|18683|18671|18679.2|18667.2|40
1730295640000|2024-10-30 13:40:40|18678.6|18666.6|18670.5|18658.5|18679.2|18667.2|18669.2|18657.2|61
1730295650000|2024-10-30 13:40:50|18673|18661|18661.7|18649.7|18673|18661|18661.1|18649.1|74
1730295660000|2024-10-30 13:41:00|18662.9|18650.9|18669.8|18657.8|18674.8|18662.8|18662.9|18650.9|21
1730295670000|2024-10-30 13:41:10|18667.9|18655.9|18654.2|18642.2|18670.5|18658.5|18654.2|18642.2|85
1730295680000|2024-10-30 13:41:20|18653.6|18641.6|18653.6|18641.6|18657.4|18645.4|18653|18641|73
1730295690000|2024-10-30 13:41:30|18652.3|18640.3|18626.1|18614.1|18653|18641|18611.7|18599.7|52
1730295700000|2024-10-30 13:41:40|18627.4|18615.4|18628.6|18616.6|18631.2|18619.2|18621.1|18609.1|48
1730295710000|2024-10-30 13:41:50|18629.2|18617.2|18647.4|18635.4|18647.4|18635.4|18629.2|18617.2|38
1730295720000|2024-10-30 13:42:00|18646.7|18634.7|18644.9|18632.9|18646.7|18634.7|18643.6|18631.6|47
1730295730000|2024-10-30 13:42:10|18644.2|18632.2|18649.9|18637.9|18651.7|18639.7|18642.3|18630.3|20
1730295740000|2024-10-30 13:42:20|18649.2|18637.2|18648.7|18636.7|18649.3|18637.3|18644.3|18632.3|55
1730295750000|2024-10-30 13:42:30|18648|18636|18662.4|18650.4|18663.1|18651.1|18647.4|18635.4|44
1730295760000|2024-10-30 13:42:40|18654.9|18642.9|18656.9|18644.9|18656.9|18644.9|18649.4|18637.4|69
1730295770000|2024-10-30 13:42:50|18659.4|18647.4|18660|18648|18660.6|18648.6|18657.5|18645.5|23
1730295780000|2024-10-30 13:43:00|18659.4|18647.4|18662.5|18650.5|18666.3|18654.3|18657.5|18645.5|46
1730295790000|2024-10-30 13:43:10|18661.3|18649.3|18662.6|18650.6|18663.2|18651.2|18658.2|18646.2|26
1730295800000|2024-10-30 13:43:20|18661.9|18649.9|18659.4|18647.4|18661.9|18649.9|18655.7|18643.7|24
1730295810000|2024-10-30 13:43:30|18656.9|18644.9|18643.8|18631.8|18657.6|18645.6|18638.8|18626.8|17
1730295820000|2024-10-30 13:43:40|18643.2|18631.2|18638.2|18626.2|18643.2|18631.2|18637.6|18625.6|20
1730295830000|2024-10-30 13:43:50|18637.6|18625.6|18642.6|18630.6|18642.6|18630.6|18636.3|18624.3|35
1730295840000|2024-10-30 13:44:00|18643.2|18631.2|18655.1|18643.1|18655.1|18643.1|18643.2|18631.2|94
1730295850000|2024-10-30 13:44:10|18653.2|18641.2|18655.7|18643.7|18655.7|18643.7|18653.2|18641.2|10
1730295860000|2024-10-30 13:44:20|18654.5|18642.5|18647.6|18635.6|18655.7|18643.7|18647.6|18635.6|15
1730295870000|2024-10-30 13:44:30|18650.1|18638.1|18638.8|18626.8|18650.1|18638.1|18638.8|18626.8|46
1730295880000|2024-10-30 13:44:40|18637|18625|18638.2|18626.2|18640.7|18628.7|18636.4|18624.4|26
1730295890000|2024-10-30 13:44:50|18639.4|18627.4|18638.2|18626.2|18640.7|18628.7|18637.6|18625.6|15
1730295900000|2024-10-30 13:45:00|18635.7|18623.7|18635.7|18623.7|18641.9|18629.9|18635.7|18623.7|44
1730295910000|2024-10-30 13:45:10|18635.1|18623.1|18638.8|18626.8|18638.8|18626.8|18635.1|18623.1|18
1730295920000|2024-10-30 13:45:20|18639.4|18627.4|18633.9|18621.9|18640.1|18628.1|18633.9|18621.9|55
1730295930000|2024-10-30 13:45:30|18633.3|18621.3|18637.7|18625.7|18637.7|18625.7|18633.3|18621.3|33
1730295940000|2024-10-30 13:45:40|18637|18625|18633.3|18621.3|18639.5|18627.5|18633.3|18621.3|10
1730295950000|2024-10-30 13:45:50|18634|18622|18646.4|18634.4|18649|18637|18633.3|18621.3|20
1730295960000|2024-10-30 13:46:00|18645.8|18633.8|18654.5|18642.5|18654.5|18642.5|18643.9|18631.9|11
1730295970000|2024-10-30 13:46:10|18652|18640|18654.5|18642.5|18654.5|18642.5|18649.5|18637.5|28
1730295980000|2024-10-30 13:46:20|18655.1|18643.1|18655.7|18643.7|18657.6|18645.6|18652|18640|28
1730295990000|2024-10-30 13:46:30|18654.5|18642.5|18654.5|18642.5|18656.4|18644.4|18653.2|18641.2|12
1730296000000|2024-10-30 13:46:40|18653.9|18641.9|18658.9|18646.9|18658.9|18646.9|18653.9|18641.9|12
1730296010000|2024-10-30 13:46:50|18659.6|18647.6|18659.5|18647.5|18660.2|18648.2|18657.7|18645.7|4
1730296020000|2024-10-30 13:47:00|18657|18645|18659.5|18647.5|18659.5|18647.5|18657|18645|17
1730296030000|2024-10-30 13:47:10|18658.9|18646.9|18667|18655|18668.9|18656.9|18658.9|18646.9|47
1730296040000|2024-10-30 13:47:20|18666.4|18654.4|18668.9|18656.9|18671.3|18659.3|18665.1|18653.1|24
1730296050000|2024-10-30 13:47:30|18669.5|18657.5|18665.1|18653.1|18669.5|18657.5|18665.1|18653.1|43
1730296060000|2024-10-30 13:47:40|18665.7|18653.7|18665.7|18653.7|18666.4|18654.4|18665.7|18653.7|3
1730296070000|2024-10-30 13:47:50|18667|18655|18673.9|18661.9|18673.9|18661.9|18667|18655|38
1730296080000|2024-10-30 13:48:00|18673.2|18661.2|18678.3|18666.3|18678.3|18666.3|18672.6|18660.6|42
1730296090000|2024-10-30 13:48:10|18678.9|18666.9|18674.5|18662.5|18678.9|18666.9|18674.5|18662.5|22
1730296100000|2024-10-30 13:48:20|18675.2|18663.2|18665.1|18653.1|18675.2|18663.2|18665.1|18653.1|17
1730296110000|2024-10-30 13:48:30|18665.7|18653.7|18658.9|18646.9|18665.7|18653.7|18658.9|18646.9|23
1730296120000|2024-10-30 13:48:40|18658.3|18646.3|18657|18645|18660.1|18648.1|18656.4|18644.4|34
1730296130000|2024-10-30 13:48:50|18656.4|18644.4|18646.4|18634.4|18656.4|18644.4|18645.7|18633.7|52
1730296140000|2024-10-30 13:49:00|18645.7|18633.7|18648.2|18636.2|18648.2|18636.2|18645.7|18633.7|7
1730296150000|2024-10-30 13:49:10|18641.4|18629.4|18647|18635|18647|18635|18640.1|18628.1|17
1730296160000|2024-10-30 13:49:20|18646.4|18634.4|18652.6|18640.6|18652.6|18640.6|18646.4|18634.4|5
1730296170000|2024-10-30 13:49:30|18654.5|18642.5|18655.7|18643.7|18658.8|18646.8|18654.5|18642.5|43
1730296180000|2024-10-30 13:49:40|18657|18645|18643.8|18631.8|18657|18645|18643.8|18631.8|9
1730296190000|2024-10-30 13:49:50|18643.2|18631.2|18641.3|18629.3|18644.5|18632.5|18638.2|18626.2|16
1730296200000|2024-10-30 13:50:00|18642|18630|18647|18635|18647|18635|18642|18630|12
1730296210000|2024-10-30 13:50:10|18645.7|18633.7|18656.9|18644.9|18657.5|18645.5|18645.7|18633.7|26
1730296220000|2024-10-30 13:50:20|18656.3|18644.3|18656.9|18644.9|18658.2|18646.2|18656.3|18644.3|8
1730296230000|2024-10-30 13:50:30|18656.3|18644.3|18650.7|18638.7|18656.3|18644.3|18650.7|18638.7|9
1730296240000|2024-10-30 13:50:40|18650.1|18638.1|18650.7|18638.7|18650.7|18638.7|18650.1|18638.1|6
1730296250000|2024-10-30 13:50:50|18646.9|18634.9|18648.8|18636.8|18648.8|18636.8|18646.3|18634.3|26
1730296260000|2024-10-30 13:51:00|18650.1|18638.1|18653.2|18641.2|18654.4|18642.4|18649.5|18637.5|10
1730296270000|2024-10-30 13:51:10|18652|18640|18654.5|18642.5|18654.5|18642.5|18649.5|18637.5|14
1730296280000|2024-10-30 13:51:20|18653.8|18641.8|18666.3|18654.3|18668.8|18656.8|18653.8|18641.8|66
1730296290000|2024-10-30 13:51:30|18668.2|18656.2|18667.6|18655.6|18672|18660|18666.3|18654.3|27
1730296300000|2024-10-30 13:51:40|18667|18655|18667|18655|18667|18655|18663.8|18651.8|20
1730296310000|2024-10-30 13:51:50|18666.3|18654.3|18675.7|18663.7|18676.3|18664.3|18666.3|18654.3|59
1730296320000|2024-10-30 13:52:00|18675.1|18663.1|18675.7|18663.7|18676.3|18664.3|18675.1|18663.1|5
1730296330000|2024-10-30 13:52:10|18676.3|18664.3|18674.5|18662.5|18676.3|18664.3|18674.5|18662.5|4
1730296340000|2024-10-30 13:52:20|18675.1|18663.1|18673.2|18661.2|18675.1|18663.1|18672.6|18660.6|28
1730296350000|2024-10-30 13:52:30|18674.4|18662.4|18678.8|18666.8|18678.8|18666.8|18674.4|18662.4|14
1730296360000|2024-10-30 13:52:40|18681.9|18669.9|18674.4|18662.4|18682.5|18670.5|18674.4|18662.4|32
1730296370000|2024-10-30 13:52:50|18673.1|18661.1|18674.9|18662.9|18675.6|18663.6|18671.9|18659.9|26
1730296380000|2024-10-30 13:53:00|18674.3|18662.3|18676.2|18664.2|18678.1|18666.1|18674.3|18662.3|12
1730296390000|2024-10-30 13:53:10|18674.9|18662.9|18673.1|18661.1|18674.9|18662.9|18673.1|18661.1|7
1730296400000|2024-10-30 13:53:20|18672.5|18660.5|18678.1|18666.1|18678.1|18666.1|18672.5|18660.5|59
1730296410000|2024-10-30 13:53:30|18680.6|18668.6|18683.1|18671.1|18683.1|18671.1|18676.2|18664.2|16
1730296420000|2024-10-30 13:53:40|18683.7|18671.7|18675|18663|18683.7|18671.7|18675|18663|20
1730296430000|2024-10-30 13:53:50|18674.4|18662.4|18672.5|18660.5|18674.4|18662.4|18671.9|18659.9|25
1730296440000|2024-10-30 13:54:00|18674.4|18662.4|18686.9|18674.9|18688.1|18676.1|18674.4|18662.4|22
1730296450000|2024-10-30 13:54:10|18687.5|18675.5|18685|18673|18688.7|18676.7|18685|18673|6
1730296460000|2024-10-30 13:54:20|18686.2|18674.2|18685|18673|18686.2|18674.2|18683.7|18671.7|23
1730296470000|2024-10-30 13:54:30|18686.9|18674.9|18686.2|18674.2|18686.9|18674.9|18686.2|18674.2|10
1730296480000|2024-10-30 13:54:40|18685|18673|18687.5|18675.5|18687.5|18675.5|18685|18673|54
1730296490000|2024-10-30 13:54:50|18685|18673|18686.9|18674.9|18687.5|18675.5|18685|18673|20
1730296500000|2024-10-30 13:55:00|18686.2|18674.2|18693.2|18681.2|18695.1|18683.1|18685.6|18673.6|48
1730296510000|2024-10-30 13:55:10|18692.5|18680.5|18698.8|18686.8|18698.8|18686.8|18692.5|18680.5|15
1730296520000|2024-10-30 13:55:20|18697.5|18685.5|18698.8|18686.8|18698.8|18686.8|18695.7|18683.7|8
1730296530000|2024-10-30 13:55:30|18700|18688|18704.5|18692.5|18705.1|18693.1|18698.8|18686.8|30
1730296540000|2024-10-30 13:55:40|18706.4|18694.4|18713.9|18701.9|18713.9|18701.9|18705.1|18693.1|88
1730296550000|2024-10-30 13:55:50|18713.2|18701.2|18700.1|18688.1|18713.2|18701.2|18700.1|18688.1|32
1730296560000|2024-10-30 13:56:00|18700.7|18688.7|18702.6|18690.6|18703.2|18691.2|18698.8|18686.8|35
1730296570000|2024-10-30 13:56:10|18703.8|18691.8|18703.2|18691.2|18703.8|18691.8|18703.2|18691.2|0
1730296580000|2024-10-30 13:56:20|18704.4|18692.4|18708.8|18696.8|18710.1|18698.1|18702.6|18690.6|13
1730296590000|2024-10-30 13:56:30|18706.9|18694.9|18708.2|18696.2|18708.2|18696.2|18705.7|18693.7|16
1730296600000|2024-10-30 13:56:40|18710.7|18698.7|18709.5|18697.5|18713.2|18701.2|18709.5|18697.5|39
1730296610000|2024-10-30 13:56:50|18708.8|18696.8|18706.9|18694.9|18708.8|18696.8|18702|18690|16
1730296620000|2024-10-30 13:57:00|18708.2|18696.2|18710.1|18698.1|18711.3|18699.3|18706.3|18694.3|11
1730296630000|2024-10-30 13:57:10|18709.5|18697.5|18710.7|18698.7|18710.7|18698.7|18707.6|18695.6|11
1730296640000|2024-10-30 13:57:20|18711.3|18699.3|18712|18700|18712.6|18700.6|18707.6|18695.6|10
1730296650000|2024-10-30 13:57:30|18711.4|18699.4|18719.5|18707.5|18720.7|18708.7|18710.7|18698.7|15
1730296660000|2024-10-30 13:57:40|18718.9|18706.9|18714.5|18702.5|18718.9|18706.9|18714.5|18702.5|11
1730296670000|2024-10-30 13:57:50|18713.9|18701.9|18712|18700|18713.9|18701.9|18712|18700|13
1730296680000|2024-10-30 13:58:00|18712.6|18700.6|18707.6|18695.6|18713.8|18701.8|18706.4|18694.4|23
1730296690000|2024-10-30 13:58:10|18706.4|18694.4|18709.5|18697.5|18710.1|18698.1|18705.7|18693.7|14
1730296700000|2024-10-30 13:58:20|18710.7|18698.7|18713.9|18701.9|18714.5|18702.5|18709.5|18697.5|5
1730296710000|2024-10-30 13:58:30|18714.5|18702.5|18714.5|18702.5|18718.9|18706.9|18713.9|18701.9|26
1730296720000|2024-10-30 13:58:40|18717.7|18705.7|18722.7|18710.7|18725.8|18713.8|18717.7|18705.7|100
1730296730000|2024-10-30 13:58:50|18722|18710|18730.2|18718.2|18730.8|18718.8|18720.8|18708.8|70
1730296740000|2024-10-30 13:59:00|18730.8|18718.8|18720.8|18708.8|18730.8|18718.8|18720.8|18708.8|26
1730296750000|2024-10-30 13:59:10|18721.4|18709.4|18725.8|18713.8|18727.7|18715.7|18721.4|18709.4|15
1730296760000|2024-10-30 13:59:20|18728.9|18716.9|18732.8|18720.8|18735.2|18723.2|18728.9|18716.9|23
1730296770000|2024-10-30 13:59:30|18734.6|18722.6|18726.5|18714.5|18734.6|18722.6|18726.5|18714.5|36
1730296780000|2024-10-30 13:59:40|18727.7|18715.7|18717.7|18705.7|18729|18717|18717.7|18705.7|24
1730296790000|2024-10-30 13:59:50|18717.1|18705.1|18718.3|18706.3|18720.2|18708.2|18712.7|18700.7|18
1730296800000|2024-10-30 14:00:00|18719.6|18707.6|18725.2|18713.2|18725.8|18713.8|18719.6|18707.6|10
1730296810000|2024-10-30 14:00:10|18725.8|18713.8|18727.6|18715.6|18727.6|18715.6|18723.9|18711.9|10
1730296820000|2024-10-30 14:00:20|18732.7|18720.7|18734.5|18722.5|18734.5|18722.5|18732.7|18720.7|9
1730296830000|2024-10-30 14:00:30|18735.2|18723.2|18735.8|18723.8|18735.8|18723.8|18732|18720|17
1730296840000|2024-10-30 14:00:40|18736.4|18724.4|18735.8|18723.8|18736.4|18724.4|18732|18720|44
1730296850000|2024-10-30 14:00:50|18741.5|18729.5|18735.2|18723.2|18741.5|18729.5|18734.6|18722.6|17
1730296860000|2024-10-30 14:01:00|18735.8|18723.8|18738.3|18726.3|18738.3|18726.3|18732.7|18720.7|12
1730296870000|2024-10-30 14:01:10|18739.6|18727.6|18742.1|18730.1|18745.9|18733.9|18737.7|18725.7|104
1730296880000|2024-10-30 14:01:20|18743.3|18731.3|18740.8|18728.8|18744|18732|18740.2|18728.2|23
1730296890000|2024-10-30 14:01:30|18744.6|18732.6|18743.9|18731.9|18745.8|18733.8|18743.9|18731.9|16
1730296900000|2024-10-30 14:01:40|18745.2|18733.2|18745.2|18733.2|18745.8|18733.8|18743.9|18731.9|43
1730296910000|2024-10-30 14:01:50|18744.6|18732.6|18744.5|18732.5|18744.6|18732.6|18742.6|18730.6|13
1730296920000|2024-10-30 14:02:00|18743.9|18731.9|18745.2|18733.2|18747|18735|18743.9|18731.9|27
1730296930000|2024-10-30 14:02:10|18746.4|18734.4|18745.2|18733.2|18747|18735|18745.2|18733.2|57
1730296940000|2024-10-30 14:02:20|18745.8|18733.8|18750.8|18738.8|18752.7|18740.7|18745.2|18733.2|38
1730296950000|2024-10-30 14:02:30|18750.2|18738.2|18753.3|18741.3|18754.6|18742.6|18750.2|18738.2|22
1730296960000|2024-10-30 14:02:40|18754|18742|18750.2|18738.2|18754|18742|18750.2|18738.2|15
1730296970000|2024-10-30 14:02:50|18749|18737|18750.8|18738.8|18754|18742|18749|18737|22
1730296980000|2024-10-30 14:03:00|18750.2|18738.2|18741.4|18729.4|18750.8|18738.8|18740.2|18728.2|100
1730296990000|2024-10-30 14:03:10|18742|18730|18738.9|18726.9|18742|18730|18733.9|18721.9|40
1730297000000|2024-10-30 14:03:20|18740.8|18728.8|18743.3|18731.3|18746.4|18734.4|18739.5|18727.5|26
1730297010000|2024-10-30 14:03:30|18743.9|18731.9|18743.9|18731.9|18744.5|18732.5|18741.4|18729.4|29
1730297020000|2024-10-30 14:03:40|18743.3|18731.3|18744.5|18732.5|18745.8|18733.8|18743.3|18731.3|5
1730297030000|2024-10-30 14:03:50|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|4
1730297040000|2024-10-30 14:04:00|18744.5|18732.5|18744.5|18732.5|18744.5|18732.5|18743.3|18731.3|9
1730297050000|2024-10-30 14:04:10|18742.6|18730.6|18744.5|18732.5|18744.5|18732.5|18742.6|18730.6|15
1730297060000|2024-10-30 14:04:20|18742.6|18730.6|18746.4|18734.4|18747|18735|18742.6|18730.6|43
1730297070000|2024-10-30 14:04:30|18745.8|18733.8|18740.8|18728.8|18746.4|18734.4|18738.3|18726.3|54
1730297080000|2024-10-30 14:04:40|18740.2|18728.2|18741.5|18729.5|18744|18732|18739|18727|33
1730297090000|2024-10-30 14:04:50|18742.7|18730.7|18745.8|18733.8|18748.3|18736.3|18740.8|18728.8|31
1730297100000|2024-10-30 14:05:00|18743.3|18731.3|18746.5|18734.5|18747.1|18735.1|18742.7|18730.7|26
1730297110000|2024-10-30 14:05:10|18747.1|18735.1|18740.3|18728.3|18747.1|18735.1|18740.3|18728.3|18
1730297120000|2024-10-30 14:05:20|18740.9|18728.9|18740.9|18728.9|18741.5|18729.5|18740.2|18728.2|15
1730297130000|2024-10-30 14:05:30|18741.5|18729.5|18737.1|18725.1|18741.5|18729.5|18737.1|18725.1|12
1730297140000|2024-10-30 14:05:40|18735.8|18723.8|18739.6|18727.6|18741.5|18729.5|18735.8|18723.8|52
1730297150000|2024-10-30 14:05:50|18740.2|18728.2|18742.1|18730.1|18744.6|18732.6|18740.2|18728.2|18
1730297160000|2024-10-30 14:06:00|18742.7|18730.7|18741.5|18729.5|18742.7|18730.7|18741.5|18729.5|44
1730297170000|2024-10-30 14:06:10|18742.1|18730.1|18739|18727|18742.1|18730.1|18739|18727|18
1730297180000|2024-10-30 14:06:20|18740.3|18728.3|18742.1|18730.1|18742.1|18730.1|18740.3|18728.3|12
1730297190000|2024-10-30 14:06:30|||||||||3
1730297200000|2024-10-30 14:06:40|18741.5|18729.5|18737.1|18725.1|18742.7|18730.7|18736.5|18724.5|38
1730297210000|2024-10-30 14:06:50|18736.5|18724.5|18737.1|18725.1|18737.8|18725.8|18736.5|18724.5|7
1730297220000|2024-10-30 14:07:00|18736.5|18724.5|18740.8|18728.8|18740.8|18728.8|18735.2|18723.2|16
1730297230000|2024-10-30 14:07:10|18741.4|18729.4|18752.1|18740.1|18752.7|18740.7|18741.4|18729.4|15
1730297240000|2024-10-30 14:07:20|18750.8|18738.8|18749|18737|18750.8|18738.8|18749|18737|8
1730297250000|2024-10-30 14:07:30|18749.6|18737.6|18754|18742|18754|18742|18749|18737|31
1730297260000|2024-10-30 14:07:40|18753.4|18741.4|18744.6|18732.6|18753.4|18741.4|18744.6|18732.6|31
1730297270000|2024-10-30 14:07:50|18745.8|18733.8|18746.4|18734.4|18748.3|18736.3|18743.9|18731.9|23
1730297280000|2024-10-30 14:08:00|18747|18735|18746.4|18734.4|18747|18735|18741.4|18729.4|23
1730297290000|2024-10-30 14:08:10|18745.1|18733.1|18747|18735|18747|18735|18744.5|18732.5|2
1730297300000|2024-10-30 14:08:20|18746.4|18734.4|18741.4|18729.4|18747|18735|18741.4|18729.4|16
1730297310000|2024-10-30 14:08:30|18742|18730|18738.9|18726.9|18742|18730|18738.3|18726.3|9
1730297320000|2024-10-30 14:08:40|18738.3|18726.3|18738.9|18726.9|18740.1|18728.1|18738.3|18726.3|2
1730297330000|2024-10-30 14:08:50|18739.5|18727.5|18742|18730|18742|18730|18739.5|18727.5|16
1730297340000|2024-10-30 14:09:00|18741.4|18729.4|18740.1|18728.1|18741.4|18729.4|18740.1|18728.1|4
1730297350000|2024-10-30 14:09:10|18741.4|18729.4|18743.9|18731.9|18744.5|18732.5|18741.4|18729.4|10
1730297360000|2024-10-30 14:09:20|18742.7|18730.7|18745.8|18733.8|18745.8|18733.8|18742.7|18730.7|7
1730297370000|2024-10-30 14:09:30|18746.4|18734.4|18744|18732|18747.1|18735.1|18741.4|18729.4|25
1730297380000|2024-10-30 14:09:40|18744.6|18732.6|18749.6|18737.6|18749.6|18737.6|18744.6|18732.6|31
1730297390000|2024-10-30 14:09:50|18752.1|18740.1|18753.4|18741.4|18753.4|18741.4|18752.1|18740.1|7
1730297400000|2024-10-30 14:10:00|18752.7|18740.7|18754|18742|18754|18742|18752.7|18740.7|29
1730297410000|2024-10-30 14:10:10|18753.4|18741.4|18757.1|18745.1|18757.1|18745.1|18752.8|18740.8|31
1730297420000|2024-10-30 14:10:20|18759.6|18747.6|18767.1|18755.1|18767.1|18755.1|18759.6|18747.6|68
1730297430000|2024-10-30 14:10:30|18765.9|18753.9|18767.8|18755.8|18767.8|18755.8|18764|18752|24
1730297440000|2024-10-30 14:10:40|18768.4|18756.4|18759.6|18747.6|18768.4|18756.4|18759.6|18747.6|14
1730297450000|2024-10-30 14:10:50|18761.5|18749.5|18764|18752|18764.6|18752.6|18761.5|18749.5|114
1730297460000|2024-10-30 14:11:00|18764.6|18752.6|18764.6|18752.6|18765.9|18753.9|18762.7|18750.7|13
1730297470000|2024-10-30 14:11:10|18767.1|18755.1|18767.1|18755.1|18769|18757|18767.1|18755.1|12
1730297480000|2024-10-30 14:11:20|18767.8|18755.8|18762.8|18750.8|18767.8|18755.8|18760.3|18748.3|56
1730297490000|2024-10-30 14:11:30|18762.1|18750.1|18759.6|18747.6|18762.1|18750.1|18759.6|18747.6|2
1730297500000|2024-10-30 14:11:40|18760.9|18748.9|18761.5|18749.5|18762.1|18750.1|18760.9|18748.9|10
1730297510000|2024-10-30 14:11:50|18760.9|18748.9|18760.3|18748.3|18761.5|18749.5|18760.3|18748.3|42
1730297520000|2024-10-30 14:12:00|18761.5|18749.5|18760.3|18748.3|18762.8|18750.8|18760.3|18748.3|21
1730297530000|2024-10-30 14:12:10|18760.9|18748.9|18762.8|18750.8|18763.4|18751.4|18760.9|18748.9|15
1730297540000|2024-10-30 14:12:20|18763.4|18751.4|18760.3|18748.3|18763.4|18751.4|18760.3|18748.3|4
1730297550000|2024-10-30 14:12:30|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|0
1730297560000|2024-10-30 14:12:40|18762.8|18750.8|18762.8|18750.8|18762.8|18750.8|18762.8|18750.8|5
1730297570000|2024-10-30 14:12:50|18763.4|18751.4|18757.8|18745.8|18763.4|18751.4|18757.8|18745.8|15
1730297580000|2024-10-30 14:13:00|18758.4|18746.4|18760.3|18748.3|18760.3|18748.3|18757.8|18745.8|2
1730297590000|2024-10-30 14:13:10|18760.9|18748.9|18760.3|18748.3|18760.9|18748.9|18760.3|18748.3|1
1730297610000|2024-10-30 14:13:30|18760.9|18748.9|18759|18747|18760.9|18748.9|18755.3|18743.3|19
1730297620000|2024-10-30 14:13:40|18757.8|18745.8|18760.3|18748.3|18760.3|18748.3|18757.8|18745.8|3
1730297630000|2024-10-30 14:13:50|18761.5|18749.5|18761.5|18749.5|18762.2|18750.2|18761.5|18749.5|53
1730297640000|2024-10-30 14:14:00|18762.1|18750.1|18760.2|18748.2|18762.1|18750.1|18760.2|18748.2|5
1730297650000|2024-10-30 14:14:10|18761.4|18749.4|18764|18752|18764.6|18752.6|18761.4|18749.4|25
1730297660000|2024-10-30 14:14:20|18763.3|18751.3|18763.3|18751.3|18764.6|18752.6|18762.7|18750.7|14
1730297670000|2024-10-30 14:14:30|18763.9|18751.9|18769|18757|18769|18757|18763.3|18751.3|10
1730297680000|2024-10-30 14:14:40|18769.6|18757.6|18767.1|18755.1|18770.2|18758.2|18767.1|18755.1|8
1730297690000|2024-10-30 14:14:50|18767.8|18755.8|18769.6|18757.6|18769.6|18757.6|18767.8|18755.8|0
1730297700000|2024-10-30 14:15:00|18768.3|18756.3|18769.6|18757.6|18771.5|18759.5|18768.3|18756.3|30
1730297710000|2024-10-30 14:15:10|18770.2|18758.2|18770.8|18758.8|18770.8|18758.8|18770.2|18758.2|4
1730297720000|2024-10-30 14:15:20|18770.2|18758.2|18772.7|18760.7|18772.7|18760.7|18770.2|18758.2|5
1730297730000|2024-10-30 14:15:30|18770.8|18758.8|18770.8|18758.8|18770.8|18758.8|18770.8|18758.8|6
1730297740000|2024-10-30 14:15:40|18772.1|18760.1|18771.5|18759.5|18772.7|18760.7|18771.5|18759.5|12
1730297760000|2024-10-30 14:16:00|18772.1|18760.1|18774|18762|18774|18762|18772.1|18760.1|2
1730297770000|2024-10-30 14:16:10|18772.1|18760.1|18773.4|18761.4|18773.4|18761.4|18770.9|18758.9|31
1730297780000|2024-10-30 14:16:20|18772.8|18760.8|18774|18762|18774|18762|18772.8|18760.8|1
1730297790000|2024-10-30 14:16:30|18771.5|18759.5|18768.4|18756.4|18771.5|18759.5|18768.4|18756.4|52
1730297800000|2024-10-30 14:16:40|18769|18757|18769.6|18757.6|18769.6|18757.6|18769|18757|3
1730297810000|2024-10-30 14:16:50|18769|18757|18769|18757|18769|18757|18769|18757|1
1730297820000|2024-10-30 14:17:00|18769.6|18757.6|18768.3|18756.3|18769.6|18757.6|18768.3|18756.3|26
1730297830000|2024-10-30 14:17:10|18767.7|18755.7|18767.7|18755.7|18768.3|18756.3|18766.4|18754.4|28
1730297840000|2024-10-30 14:17:20|18764.6|18752.6|18762.7|18750.7|18764.6|18752.6|18762.1|18750.1|6
1730297850000|2024-10-30 14:17:30|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|3
1730297860000|2024-10-30 14:17:40|18761.4|18749.4|18759|18747|18761.4|18749.4|18759|18747|29
1730297870000|2024-10-30 14:17:50|18758.3|18746.3|18757.7|18745.7|18759|18747|18757.7|18745.7|1
1730297880000|2024-10-30 14:18:00|18758.3|18746.3|18757.7|18745.7|18758.3|18746.3|18757.7|18745.7|1
1730297890000|2024-10-30 14:18:10|18750.8|18738.8|18750.2|18738.2|18750.8|18738.8|18750.2|18738.2|20
1730297900000|2024-10-30 14:18:20|18750.8|18738.8|18745.9|18733.9|18750.8|18738.8|18745.9|18733.9|12
1730297910000|2024-10-30 14:18:30|18745.2|18733.2|18746.5|18734.5|18748.3|18736.3|18745.2|18733.2|9
1730297920000|2024-10-30 14:18:40|18747.7|18735.7|18744.6|18732.6|18747.7|18735.7|18744.6|18732.6|7
1730297930000|2024-10-30 14:18:50|18745.2|18733.2|18745.2|18733.2|18745.8|18733.8|18744.6|18732.6|4
1730297940000|2024-10-30 14:19:00|18744.6|18732.6|18745.8|18733.8|18745.8|18733.8|18744.6|18732.6|0
1730297950000|2024-10-30 14:19:10|18745.2|18733.2|18740.8|18728.8|18745.2|18733.2|18740.2|18728.2|8
1730297960000|2024-10-30 14:19:20|18740.2|18728.2|18737.7|18725.7|18740.2|18728.2|18737.7|18725.7|7
1730297980000|2024-10-30 14:19:40|18738.3|18726.3|18739|18727|18740.9|18728.9|18738.3|18726.3|15
1730297990000|2024-10-30 14:19:50|18735.8|18723.8|18732.7|18720.7|18735.8|18723.8|18729|18717|60
1730298000000|2024-10-30 14:20:00|18733.3|18721.3|18728.3|18716.3|18733.3|18721.3|18728.3|18716.3|12
1730298010000|2024-10-30 14:20:10|18729|18717|18725.8|18713.8|18729|18717|18725.8|18713.8|6
1730298020000|2024-10-30 14:20:20|18724|18712|18709|18697|18724|18712|18707|18695|26
1730298030000|2024-10-30 14:20:30|18710.2|18698.2|18716.5|18704.5|18720.2|18708.2|18710.2|18698.2|33
1730298040000|2024-10-30 14:20:40|18717.1|18705.1|18718.3|18706.3|18719|18707|18717.1|18705.1|1
1730298050000|2024-10-30 14:20:50|18720.8|18708.8|18729|18717|18729|18717|18720.8|18708.8|11
1730298060000|2024-10-30 14:21:00|18730.2|18718.2|18722.7|18710.7|18732.7|18720.7|18720.8|18708.8|52
1730298070000|2024-10-30 14:21:10|18722.1|18710.1|18719|18707|18722.7|18710.7|18713.9|18701.9|42
1730298080000|2024-10-30 14:21:20|18718.3|18706.3|18719.6|18707.6|18720.2|18708.2|18718.3|18706.3|10
1730298090000|2024-10-30 14:21:30|18720.8|18708.8|18710.8|18698.8|18722.7|18710.7|18710.8|18698.8|48
1730298100000|2024-10-30 14:21:40|18716.5|18704.5|18716.5|18704.5|18716.5|18704.5|18716.5|18704.5|14
1730298110000|2024-10-30 14:21:50|18715.8|18703.8|18712.7|18700.7|18715.8|18703.8|18710.2|18698.2|8
1730298120000|2024-10-30 14:22:00|18712|18700|18711.4|18699.4|18714.5|18702.5|18707.7|18695.7|8
1730298130000|2024-10-30 14:22:10|18709.5|18697.5|18708.9|18696.9|18709.5|18697.5|18708.9|18696.9|1
1730298140000|2024-10-30 14:22:20|18709.5|18697.5|18707.7|18695.7|18709.5|18697.5|18707.7|18695.7|2
1730298150000|2024-10-30 14:22:30|18705.8|18693.8|18702|18690|18705.8|18693.8|18701.4|18689.4|16
1730298160000|2024-10-30 14:22:40|18701.4|18689.4|18699.5|18687.5|18701.4|18689.4|18699.5|18687.5|1
1730298170000|2024-10-30 14:22:50|18700.2|18688.2|18709.5|18697.5|18709.5|18697.5|18700.2|18688.2|9
1730298180000|2024-10-30 14:23:00|18712|18700|18712|18700|18712|18700|18712|18700|2
1730298190000|2024-10-30 14:23:10|18712.7|18700.7|18712.7|18700.7|18713.9|18701.9|18712|18700|5
1730298200000|2024-10-30 14:23:20|18712|18700|18712|18700|18712|18700|18712|18700|3
1730298210000|2024-10-30 14:23:30|18713.3|18701.3|18711.5|18699.5|18713.3|18701.3|18710.8|18698.8|12
1730298220000|2024-10-30 14:23:40|18710.8|18698.8|18709.6|18697.6|18710.8|18698.8|18708.3|18696.3|10
1730298230000|2024-10-30 14:23:50|18710.2|18698.2|18700.2|18688.2|18710.8|18698.8|18700.2|18688.2|27
1730298240000|2024-10-30 14:24:00|18699.6|18687.6|18696.4|18684.4|18700.2|18688.2|18696.4|18684.4|16
1730298250000|2024-10-30 14:24:10|18687.1|18675.1|18690.2|18678.2|18690.8|18678.8|18687.1|18675.1|3
1730298260000|2024-10-30 14:24:20|18691.5|18679.5|18698.9|18686.9|18698.9|18686.9|18691.5|18679.5|10
1730298270000|2024-10-30 14:24:30|18700.8|18688.8|18701.4|18689.4|18701.4|18689.4|18699.6|18687.6|7
1730298280000|2024-10-30 14:24:40|18700.8|18688.8|18701.4|18689.4|18701.4|18689.4|18698.9|18686.9|17
1730298290000|2024-10-30 14:24:50|18699.6|18687.6|18700.2|18688.2|18700.8|18688.8|18698.9|18686.9|7
1730298300000|2024-10-30 14:25:00|18700.8|18688.8|18703.3|18691.3|18703.3|18691.3|18700.8|18688.8|4
1730298310000|2024-10-30 14:25:10|18705.2|18693.2|18704.6|18692.6|18706.4|18694.4|18703.9|18691.9|11
1730298320000|2024-10-30 14:25:20|18705.2|18693.2|18703.3|18691.3|18705.2|18693.2|18703.3|18691.3|5
1730298330000|2024-10-30 14:25:30|18704|18692|18705.8|18693.8|18705.8|18693.8|18703.3|18691.3|1
1730298340000|2024-10-30 14:25:40|18708.3|18696.3|18710.8|18698.8|18710.8|18698.8|18708.3|18696.3|5
1730298350000|2024-10-30 14:25:50|18711.5|18699.5|18709|18697|18711.5|18699.5|18709|18697|4
1730298360000|2024-10-30 14:26:00|18709.6|18697.6|18707.1|18695.1|18710.8|18698.8|18707.1|18695.1|4
1730298370000|2024-10-30 14:26:10|18706.4|18694.4|18705.8|18693.8|18707.7|18695.7|18704|18692|3
1730298380000|2024-10-30 14:26:20|18706.4|18694.4|18705.8|18693.8|18707.7|18695.7|18703.3|18691.3|6
1730298390000|2024-10-30 14:26:30|18704.6|18692.6|18703.3|18691.3|18704.6|18692.6|18703.3|18691.3|1
1730298410000|2024-10-30 14:26:50|18702.7|18690.7|18703.3|18691.3|18703.3|18691.3|18702.7|18690.7|0
1730298420000|2024-10-30 14:27:00|18702.1|18690.1|18706.4|18694.4|18706.4|18694.4|18700.8|18688.8|11
1730298430000|2024-10-30 14:27:10|18707.7|18695.7|18708.3|18696.3|18708.3|18696.3|18705.8|18693.8|2
1730298440000|2024-10-30 14:27:20|18707.7|18695.7|18708.3|18696.3|18708.3|18696.3|18707.7|18695.7|2
1730298450000|2024-10-30 14:27:30|18703.9|18691.9|18705.2|18693.2|18705.2|18693.2|18703.9|18691.9|12
1730298460000|2024-10-30 14:27:40|18703.9|18691.9|18705.8|18693.8|18705.8|18693.8|18703.9|18691.9|6
1730298470000|2024-10-30 14:27:50|18706.4|18694.4|18703.3|18691.3|18706.4|18694.4|18702.1|18690.1|9
1730298480000|2024-10-30 14:28:00|18704|18692|18705.2|18693.2|18705.2|18693.2|18704|18692|0
1730298490000|2024-10-30 14:28:10|18704|18692|18710.8|18698.8|18710.8|18698.8|18702.7|18690.7|59
1730298500000|2024-10-30 14:28:20|18711.5|18699.5|18709|18697|18712.1|18700.1|18708.3|18696.3|7
1730298510000|2024-10-30 14:28:30|18708.3|18696.3|18707.1|18695.1|18708.3|18696.3|18707.1|18695.1|3
1730298520000|2024-10-30 14:28:40|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|3
1730298530000|2024-10-30 14:28:50|18707.7|18695.7|18709.6|18697.6|18709.6|18697.6|18707.7|18695.7|0
1730298540000|2024-10-30 14:29:00|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|1
1730298550000|2024-10-30 14:29:10|18709|18697|18709.6|18697.6|18710.9|18698.9|18709|18697|49
1730298560000|2024-10-30 14:29:20|18706.5|18694.5|18707.1|18695.1|18707.1|18695.1|18706.5|18694.5|5
1730298570000|2024-10-30 14:29:30|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|33
1730298580000|2024-10-30 14:29:40|18700.8|18688.8|18702.7|18690.7|18702.7|18690.7|18700.8|18688.8|3
1730298590000|2024-10-30 14:29:50|18704|18692|18704|18692|18704|18692|18702.7|18690.7|3
1730298600000|2024-10-30 14:30:00|18703.3|18691.3|18713.3|18701.3|18715.2|18703.2|18702.7|18690.7|12
1730298610000|2024-10-30 14:30:10|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|0
1730298620000|2024-10-30 14:30:20|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|20
1730298630000|2024-10-30 14:30:30|18711.5|18699.5|18709.6|18697.6|18711.5|18699.5|18709.6|18697.6|4
1730298640000|2024-10-30 14:30:40|18710.8|18698.8|18710.3|18698.3|18712.1|18700.1|18709.6|18697.6|7
1730298650000|2024-10-30 14:30:50|18709.6|18697.6|18711.5|18699.5|18711.5|18699.5|18709.6|18697.6|5
1730298670000|2024-10-30 14:31:10|18709|18697|18709|18697|18709|18697|18709|18697|11
1730298680000|2024-10-30 14:31:20|18707.7|18695.7|18707.8|18695.8|18709|18697|18707.7|18695.7|11
1730298690000|2024-10-30 14:31:30|18707.1|18695.1|18706.5|18694.5|18707.7|18695.7|18706.5|18694.5|10
1730298700000|2024-10-30 14:31:40|18704|18692|18705.3|18693.3|18706.5|18694.5|18704|18692|10
1730298710000|2024-10-30 14:31:50|18704.6|18692.6|18704|18692|18705.3|18693.3|18704|18692|12
1730298720000|2024-10-30 14:32:00|18704.6|18692.6|18705.3|18693.3|18705.9|18693.9|18704.1|18692.1|5
1730298730000|2024-10-30 14:32:10|18702.8|18690.8|18704.1|18692.1|18704.1|18692.1|18702.8|18690.8|3
1730298740000|2024-10-30 14:32:20|18704.7|18692.7|18703.4|18691.4|18705.3|18693.3|18702.8|18690.8|2
1730298750000|2024-10-30 14:32:30|18702.8|18690.8|18703.4|18691.4|18703.4|18691.4|18702.8|18690.8|1
1730298760000|2024-10-30 14:32:40|18705.3|18693.3|18707.8|18695.8|18709.7|18697.7|18705.3|18693.3|35
1730298770000|2024-10-30 14:32:50|18709.1|18697.1|18709.7|18697.7|18709.7|18697.7|18709.1|18697.1|3
1730298780000|2024-10-30 14:33:00|18711|18699|18709.7|18697.7|18711|18699|18709.7|18697.7|17
1730298790000|2024-10-30 14:33:10|18710.3|18698.3|18716.6|18704.6|18716.6|18704.6|18710.3|18698.3|1
1730298800000|2024-10-30 14:33:20|18717.2|18705.2|18717.8|18705.8|18718.4|18706.4|18717.2|18705.2|4
1730298810000|2024-10-30 14:33:30|18719.1|18707.1|18714.7|18702.7|18719.1|18707.1|18714.7|18702.7|8
1730298820000|2024-10-30 14:33:40|18714.1|18702.1|18714.7|18702.7|18716.5|18704.5|18714.1|18702.1|17
1730298830000|2024-10-30 14:33:50|18713.4|18701.4|18715.9|18703.9|18715.9|18703.9|18713.4|18701.4|9
1730298840000|2024-10-30 14:34:00|18717.2|18705.2|18717.2|18705.2|18717.2|18705.2|18716.5|18704.5|1
1730298850000|2024-10-30 14:34:10|18716.6|18704.6|18720.9|18708.9|18720.9|18708.9|18716.6|18704.6|5
1730298860000|2024-10-30 14:34:20|18719.7|18707.7|18716.5|18704.5|18722.2|18710.2|18716.5|18704.5|16
1730298880000|2024-10-30 14:34:40|18717.8|18705.8|18709.1|18697.1|18719.1|18707.1|18709.1|18697.1|33
1730298890000|2024-10-30 14:34:50|18709.7|18697.7|18711.5|18699.5|18712.8|18700.8|18706.6|18694.6|19
1730298900000|2024-10-30 14:35:00|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|1
1730298910000|2024-10-30 14:35:10|18711.5|18699.5|18714.1|18702.1|18714.1|18702.1|18710.9|18698.9|65
1730298920000|2024-10-30 14:35:20|18714.7|18702.7|18715.9|18703.9|18715.9|18703.9|18714.7|18702.7|0
1730298930000|2024-10-30 14:35:30|18714.6|18702.6|18715.3|18703.3|18715.3|18703.3|18713.4|18701.4|4
1730298960000|2024-10-30 14:36:00|18713.4|18701.4|18711.6|18699.6|18714|18702|18710.9|18698.9|10
1730298970000|2024-10-30 14:36:10|18710.3|18698.3|18711.6|18699.6|18711.6|18699.6|18710.3|18698.3|4
1730298980000|2024-10-30 14:36:20|18710.9|18698.9|18711.6|18699.6|18711.6|18699.6|18710.3|18698.3|2
1730299000000|2024-10-30 14:36:40|18714.1|18702.1|18714.7|18702.7|18716|18704|18712.2|18700.2|12
1730299010000|2024-10-30 14:36:50|18717.8|18705.8|18717.2|18705.2|18718.5|18706.5|18717.2|18705.2|0
1730299020000|2024-10-30 14:37:00|||||||||2
1730299030000|2024-10-30 14:37:10|18719.1|18707.1|18716.6|18704.6|18719.7|18707.7|18714.7|18702.7|17
1730299040000|2024-10-30 14:37:20|18714.7|18702.7|18719.1|18707.1|18719.7|18707.7|18714.7|18702.7|10
1730299050000|2024-10-30 14:37:30|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|18719.1|18707.1|8
1730299060000|2024-10-30 14:37:40|18720.3|18708.3|18724.7|18712.7|18724.7|18712.7|18720.3|18708.3|8
1730299070000|2024-10-30 14:37:50|18724.1|18712.1|18722.2|18710.2|18724.7|18712.7|18721.6|18709.6|6
1730299080000|2024-10-30 14:38:00|18719.7|18707.7|18715.3|18703.3|18719.7|18707.7|18715.3|18703.3|18
1730299090000|2024-10-30 14:38:10|18717.2|18705.2|18717.2|18705.2|18718.5|18706.5|18715.3|18703.3|3
1730299100000|2024-10-30 14:38:20|18714.7|18702.7|18714.7|18702.7|18714.7|18702.7|18714.7|18702.7|2
1730299110000|2024-10-30 14:38:30|18714.1|18702.1|18717.2|18705.2|18717.2|18705.2|18714.1|18702.1|4
1730299120000|2024-10-30 14:38:40|18719.1|18707.1|18720.3|18708.3|18721|18709|18718.5|18706.5|6
1730299140000|2024-10-30 14:39:00|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|0
1730299150000|2024-10-30 14:39:10|18719.7|18707.7|18716|18704|18719.7|18707.7|18715.3|18703.3|8
1730299160000|2024-10-30 14:39:20|18717.2|18705.2|18717.2|18705.2|18717.2|18705.2|18716.6|18704.6|0
1730299170000|2024-10-30 14:39:30|18711.6|18699.6|18710.9|18698.9|18711.6|18699.6|18710.9|18698.9|6
1730299180000|2024-10-30 14:39:40|18710.3|18698.3|18710.9|18698.9|18710.9|18698.9|18709.1|18697.1|3
1730299190000|2024-10-30 14:39:50|18712.8|18700.8|18713.4|18701.4|18713.4|18701.4|18710.9|18698.9|2
1730299200000|2024-10-30 14:40:00|18712.8|18700.8|18713.4|18701.4|18713.4|18701.4|18712.2|18700.2|5
1730299210000|2024-10-30 14:40:10|18710.9|18698.9|18713.4|18701.4|18714|18702|18710.9|18698.9|4
1730299220000|2024-10-30 14:40:20|18714|18702|18714|18702|18714|18702|18714|18702|0
1730299230000|2024-10-30 14:40:30|18713.4|18701.4|18710.9|18698.9|18714|18702|18710.9|18698.9|5
1730299240000|2024-10-30 14:40:40|18711.5|18699.5|18712.8|18700.8|18712.8|18700.8|18711.5|18699.5|0
1730299260000|2024-10-30 14:41:00|18711.5|18699.5|18707.8|18695.8|18711.5|18699.5|18707.8|18695.8|13
1730299270000|2024-10-30 14:41:10|18707.1|18695.1|18707.8|18695.8|18709|18697|18707.1|18695.1|8
1730299280000|2024-10-30 14:41:20|18708.4|18696.4|18708.4|18696.4|18709|18697|18708.4|18696.4|2
1730299290000|2024-10-30 14:41:30|18709|18697|18708.4|18696.4|18710.3|18698.3|18708.4|18696.4|3
1730299300000|2024-10-30 14:41:40|18710.3|18698.3|18710.9|18698.9|18710.9|18698.9|18709.7|18697.7|0
1730299310000|2024-10-30 14:41:50|18711.5|18699.5|18710.9|18698.9|18711.5|18699.5|18710.9|18698.9|0
1730299320000|2024-10-30 14:42:00|||||||||4
1730299340000|2024-10-30 14:42:20|18710.3|18698.3|18710.9|18698.9|18710.9|18698.9|18710.3|18698.3|0
1730299350000|2024-10-30 14:42:30|18710.3|18698.3|18708.4|18696.4|18710.3|18698.3|18708.4|18696.4|7
1730299360000|2024-10-30 14:42:40|18707.2|18695.2|18707.8|18695.8|18707.8|18695.8|18706.6|18694.6|3
1730299370000|2024-10-30 14:42:50|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|3
1730299380000|2024-10-30 14:43:00|18709.7|18697.7|18704|18692|18710.3|18698.3|18704|18692|26
1730299390000|2024-10-30 14:43:10|18702.8|18690.8|18705.9|18693.9|18705.9|18693.9|18702.8|18690.8|3
1730299400000|2024-10-30 14:43:20|18706.6|18694.6|18705.9|18693.9|18706.6|18694.6|18705.9|18693.9|8
1730299410000|2024-10-30 14:43:30|18706.6|18694.6|18699.1|18687.1|18706.6|18694.6|18697.8|18685.8|10
1730299420000|2024-10-30 14:43:40|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|4
1730299430000|2024-10-30 14:43:50|18697.8|18685.8|18695.9|18683.9|18697.8|18685.8|18695.3|18683.3|6
1730299440000|2024-10-30 14:44:00|18694.1|18682.1|18687.9|18675.9|18694.1|18682.1|18686.6|18674.6|37
1730299450000|2024-10-30 14:44:10|18690.4|18678.4|18693.5|18681.5|18694.1|18682.1|18690.4|18678.4|39
1730299460000|2024-10-30 14:44:20|18692.9|18680.9|18694.7|18682.7|18695.4|18683.4|18692.9|18680.9|2
1730299470000|2024-10-30 14:44:30|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|2
1730299480000|2024-10-30 14:44:40|18694.7|18682.7|18694.1|18682.1|18694.7|18682.7|18694.1|18682.1|3
1730299490000|2024-10-30 14:44:50|18694.7|18682.7|18694.1|18682.1|18695.4|18683.4|18694.1|18682.1|2
1730299500000|2024-10-30 14:45:00|18694.7|18682.7|18694.7|18682.7|18695.4|18683.4|18692.2|18680.2|37
1730299510000|2024-10-30 14:45:10|18694.1|18682.1|18692.2|18680.2|18694.1|18682.1|18692.2|18680.2|3
1730299520000|2024-10-30 14:45:20|18694|18682|18697.2|18685.2|18697.9|18685.9|18694|18682|18
1730299530000|2024-10-30 14:45:30|18696|18684|18693.5|18681.5|18696|18684|18693.5|18681.5|7
1730299540000|2024-10-30 14:45:40|18692.2|18680.2|18674.7|18662.7|18692.9|18680.9|18674.7|18662.7|58
1730299550000|2024-10-30 14:45:50|18676.6|18664.6|18677.2|18665.2|18677.8|18665.8|18676.6|18664.6|6
1730299560000|2024-10-30 14:46:00|18679.1|18667.1|18677.8|18665.8|18679.1|18667.1|18677.2|18665.2|2
1730299570000|2024-10-30 14:46:10|18675.3|18663.3|18674.7|18662.7|18675.3|18663.3|18672.8|18660.8|11
1730299580000|2024-10-30 14:46:20|18674.1|18662.1|18675.9|18663.9|18675.9|18663.9|18672.8|18660.8|7
1730299590000|2024-10-30 14:46:30|18676.6|18664.6|18680.3|18668.3|18680.3|18668.3|18674.1|18662.1|15
1730299600000|2024-10-30 14:46:40|18681.6|18669.6|18682.9|18670.9|18684.1|18672.1|18681.6|18669.6|4
1730299610000|2024-10-30 14:46:50|18684.1|18672.1|18684.7|18672.7|18684.7|18672.7|18684.1|18672.1|0
1730299620000|2024-10-30 14:47:00|18682.8|18670.8|18685.9|18673.9|18686|18674|18682.8|18670.8|28
1730299630000|2024-10-30 14:47:10|18686.6|18674.6|18687.2|18675.2|18687.2|18675.2|18685.9|18673.9|1
1730299640000|2024-10-30 14:47:20|18686.5|18674.5|18686.5|18674.5|18687.8|18675.8|18685.9|18673.9|4
1730299650000|2024-10-30 14:47:30|18685.9|18673.9|18687.8|18675.8|18687.8|18675.8|18685.3|18673.3|6
1730299660000|2024-10-30 14:47:40|18687.9|18675.9|18685.3|18673.3|18688.5|18676.5|18685.3|18673.3|7
1730299670000|2024-10-30 14:47:50|18684.7|18672.7|18684.7|18672.7|18684.7|18672.7|18684.7|18672.7|0
1730299680000|2024-10-30 14:48:00|||||||||4
1730299690000|2024-10-30 14:48:10|18682.8|18670.8|18675.3|18663.3|18682.8|18670.8|18675.3|18663.3|17
1730299700000|2024-10-30 14:48:20|18675.9|18663.9|18676.6|18664.6|18676.6|18664.6|18675.9|18663.9|3
1730299710000|2024-10-30 14:48:30|18677.2|18665.2|18681.6|18669.6|18681.6|18669.6|18676.6|18664.6|24
1730299720000|2024-10-30 14:48:40|18682.2|18670.2|18684.7|18672.7|18684.7|18672.7|18681.6|18669.6|12
1730299730000|2024-10-30 14:48:50|18684.1|18672.1|18682.2|18670.2|18684.1|18672.1|18682.2|18670.2|5
1730299740000|2024-10-30 14:49:00|18681|18669|18682.2|18670.2|18682.8|18670.8|18681|18669|3
1730299750000|2024-10-30 14:49:10|||||||||1
1730299760000|2024-10-30 14:49:20|18681.6|18669.6|18682.9|18670.9|18683.5|18671.5|18681.6|18669.6|4
1730299770000|2024-10-30 14:49:30|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|18682.2|18670.2|1
1730299780000|2024-10-30 14:49:40|18681|18669|18683.5|18671.5|18684.1|18672.1|18681|18669|7
1730299790000|2024-10-30 14:49:50|18684.7|18672.7|18684.7|18672.7|18684.7|18672.7|18684.7|18672.7|0
1730299800000|2024-10-30 14:50:00|||||||||1
1730299810000|2024-10-30 14:50:10|18684.1|18672.1|18682.2|18670.2|18684.1|18672.1|18681.6|18669.6|3
1730299820000|2024-10-30 14:50:20|18681|18669|18680.3|18668.3|18681.6|18669.6|18680.3|18668.3|8
1730299830000|2024-10-30 14:50:30|18679.7|18667.7|18677.2|18665.2|18679.7|18667.7|18676|18664|10
1730299840000|2024-10-30 14:50:40|18677.8|18665.8|18672.2|18660.2|18677.8|18665.8|18672.2|18660.2|4
1730299850000|2024-10-30 14:50:50|18673.4|18661.4|18674.7|18662.7|18675.9|18663.9|18672.9|18660.9|5
1730299860000|2024-10-30 14:51:00|18674.1|18662.1|18671.6|18659.6|18674.1|18662.1|18671|18659|18
1730299870000|2024-10-30 14:51:10|18671|18659|18671|18659|18672.2|18660.2|18671|18659|1
1730299880000|2024-10-30 14:51:20|||||||||2
1730299890000|2024-10-30 14:51:30|18670.3|18658.3|18671|18659|18672.2|18660.2|18670.3|18658.3|3
1730299900000|2024-10-30 14:51:40|18671.6|18659.6|18672.2|18660.2|18672.9|18660.9|18671.6|18659.6|3
1730299910000|2024-10-30 14:51:50|18669.7|18657.7|18667.2|18655.2|18669.7|18657.7|18666.6|18654.6|20
1730299920000|2024-10-30 14:52:00|18665.9|18653.9|18666.5|18654.5|18666.5|18654.5|18663.4|18651.4|88
1730299930000|2024-10-30 14:52:10|18665.9|18653.9|18672.2|18660.2|18672.2|18660.2|18665.9|18653.9|9
1730299940000|2024-10-30 14:52:20|18672.8|18660.8|18670.9|18658.9|18672.8|18660.8|18670.3|18658.3|7
1730299950000|2024-10-30 14:52:30|18670.3|18658.3|18670.3|18658.3|18670.3|18658.3|18670.3|18658.3|2
1730299960000|2024-10-30 14:52:40|18671.5|18659.5|18664.7|18652.7|18671.5|18659.5|18663.4|18651.4|6
1730299970000|2024-10-30 14:52:50|18664.1|18652.1|18662.8|18650.8|18664.1|18652.1|18660.3|18648.3|3
1730299980000|2024-10-30 14:53:00|18662.2|18650.2|18664.1|18652.1|18665.3|18653.3|18660.9|18648.9|6
1730299990000|2024-10-30 14:53:10|18664.7|18652.7|18663.4|18651.4|18665.9|18653.9|18663.4|18651.4|5
1730300000000|2024-10-30 14:53:20|18665.3|18653.3|18667.8|18655.8|18667.8|18655.8|18665.3|18653.3|3
1730300010000|2024-10-30 14:53:30|18665.3|18653.3|18670.3|18658.3|18670.9|18658.9|18665.3|18653.3|18
1730300020000|2024-10-30 14:53:40|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|0
1730300030000|2024-10-30 14:53:50|18671.5|18659.5|18668.4|18656.4|18672.2|18660.2|18668.4|18656.4|10
1730300040000|2024-10-30 14:54:00|18667.8|18655.8|18667.8|18655.8|18667.8|18655.8|18667.8|18655.8|2
1730300050000|2024-10-30 14:54:10|18665.9|18653.9|18665.9|18653.9|18665.9|18653.9|18664|18652|2
1730300060000|2024-10-30 14:54:20|18665.3|18653.3|18668.4|18656.4|18670.3|18658.3|18665.3|18653.3|9
1730300070000|2024-10-30 14:54:30|18669.6|18657.6|18669.7|18657.7|18670.9|18658.9|18669.1|18657.1|6
1730300080000|2024-10-30 14:54:40|18668.4|18656.4|18667.2|18655.2|18668.4|18656.4|18667.2|18655.2|0
1730300090000|2024-10-30 14:54:50|18665.9|18653.9|18669.7|18657.7|18673.4|18661.4|18665.9|18653.9|11
1730300100000|2024-10-30 14:55:00|18670.3|18658.3|18670.9|18658.9|18670.9|18658.9|18670.3|18658.3|2
1730300110000|2024-10-30 14:55:10|18668.4|18656.4|18670.9|18658.9|18670.9|18658.9|18668.4|18656.4|5
1730300120000|2024-10-30 14:55:20|18670.3|18658.3|18671.5|18659.5|18672.8|18660.8|18669|18657|13
1730300140000|2024-10-30 14:55:40|18673.4|18661.4|18670.3|18658.3|18673.4|18661.4|18670.3|18658.3|8
1730300150000|2024-10-30 14:55:50|18669.7|18657.7|18669.7|18657.7|18669.7|18657.7|18669.7|18657.7|0
1730300160000|2024-10-30 14:56:00|18670.3|18658.3|18670.9|18658.9|18670.9|18658.9|18670.3|18658.3|2
1730300170000|2024-10-30 14:56:10|18670.3|18658.3|18670.3|18658.3|18670.9|18658.9|18670.3|18658.3|2
1730300180000|2024-10-30 14:56:20|18669.1|18657.1|18672.1|18660.1|18673.4|18661.4|18669.1|18657.1|8
1730300190000|2024-10-30 14:56:30|18670.9|18658.9|18669.7|18657.7|18672.1|18660.1|18669.7|18657.7|14
1730300200000|2024-10-30 14:56:40|18670.3|18658.3|18670.9|18658.9|18670.9|18658.9|18670.3|18658.3|1
1730300210000|2024-10-30 14:56:50|18670.3|18658.3|18669|18657|18670.3|18658.3|18668.4|18656.4|10
1730300220000|2024-10-30 14:57:00|||||||||5
1730300230000|2024-10-30 14:57:10|18669.6|18657.6|18680.3|18668.3|18680.3|18668.3|18669|18657|47
1730300240000|2024-10-30 14:57:20|18680.9|18668.9|18680.3|18668.3|18681.6|18669.6|18680.3|18668.3|5
1730300250000|2024-10-30 14:57:30|18680.9|18668.9|18678.4|18666.4|18680.9|18668.9|18678.4|18666.4|4
1730300260000|2024-10-30 14:57:40|18677.8|18665.8|18676.5|18664.5|18677.8|18665.8|18676.5|18664.5|6
1730300270000|2024-10-30 14:57:50|18677.8|18665.8|18673.4|18661.4|18677.8|18665.8|18673.4|18661.4|16
1730300280000|2024-10-30 14:58:00|18672.2|18660.2|18670.9|18658.9|18672.2|18660.2|18670.9|18658.9|3
1730300290000|2024-10-30 14:58:10|18672.2|18660.2|18672.1|18660.1|18672.2|18660.2|18672.1|18660.1|17
1730300300000|2024-10-30 14:58:20|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|0
1730300310000|2024-10-30 14:58:30|18672.1|18660.1|18670.9|18658.9|18672.1|18660.1|18670.9|18658.9|3
1730300320000|2024-10-30 14:58:40|18671.5|18659.5|18671.5|18659.5|18672.1|18660.1|18670.9|18658.9|8
1730300330000|2024-10-30 14:58:50|18674|18662|18672.8|18660.8|18675.3|18663.3|18671.5|18659.5|49
1730300340000|2024-10-30 14:59:00|||||||||2
1730300350000|2024-10-30 14:59:10|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|1
1730300360000|2024-10-30 14:59:20|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|9
1730300370000|2024-10-30 14:59:30|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|0
1730300380000|2024-10-30 14:59:40|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|0
1730300390000|2024-10-30 14:59:50|18671.5|18659.5|18667.8|18655.8|18671.5|18659.5|18667.8|18655.8|12
1730300400000|2024-10-30 15:00:00|18665.3|18653.3|18667.8|18655.8|18667.8|18655.8|18665.3|18653.3|8
1730300410000|2024-10-30 15:00:10|18667.1|18655.1|18667.8|18655.8|18667.8|18655.8|18666.5|18654.5|3
1730300420000|2024-10-30 15:00:20|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|1
1730300430000|2024-10-30 15:00:30|18669|18657|18670.3|18658.3|18670.9|18658.9|18669|18657|11
1730300440000|2024-10-30 15:00:40|18668.5|18656.5|18665.9|18653.9|18668.5|18656.5|18664|18652|18
1730300450000|2024-10-30 15:00:50|18666.5|18654.5|18665.9|18653.9|18667.8|18655.8|18665.9|18653.9|9
1730300460000|2024-10-30 15:01:00|18665.3|18653.3|18668.4|18656.4|18668.4|18656.4|18665.3|18653.3|5
1730300470000|2024-10-30 15:01:10|18669|18657|18668.4|18656.4|18669.7|18657.7|18667.8|18655.8|11
1730300480000|2024-10-30 15:01:20|18669|18657|18671.5|18659.5|18671.5|18659.5|18669|18657|3
1730300490000|2024-10-30 15:01:30|18670.3|18658.3|18670.9|18658.9|18670.9|18658.9|18670.3|18658.3|7
1730300500000|2024-10-30 15:01:40|18670.3|18658.3|18665.9|18653.9|18670.9|18658.9|18665.9|18653.9|4
1730300510000|2024-10-30 15:01:50|18664.7|18652.7|18662.8|18650.8|18665.3|18653.3|18662.8|18650.8|5
1730300520000|2024-10-30 15:02:00|18661.5|18649.5|18664.6|18652.6|18664.6|18652.6|18661.5|18649.5|23
1730300530000|2024-10-30 15:02:10|18666.5|18654.5|18665.3|18653.3|18667.8|18655.8|18664.6|18652.6|14
1730300540000|2024-10-30 15:02:20|18667.8|18655.8|18665.9|18653.9|18667.8|18655.8|18665.9|18653.9|8
1730300550000|2024-10-30 15:02:30|18664.7|18652.7|18665.9|18653.9|18665.9|18653.9|18664.7|18652.7|3
1730300570000|2024-10-30 15:02:50|18663.4|18651.4|18663.4|18651.4|18663.4|18651.4|18663.4|18651.4|5
1730300580000|2024-10-30 15:03:00|18662.1|18650.1|18665.3|18653.3|18665.3|18653.3|18661.5|18649.5|20
1730300590000|2024-10-30 15:03:10|18664.6|18652.6|18665.3|18653.3|18665.9|18653.9|18664|18652|2
1730300600000|2024-10-30 15:03:20|||||||||1
1730300610000|2024-10-30 15:03:30|18663.4|18651.4|18662.8|18650.8|18664|18652|18661.5|18649.5|2
1730300620000|2024-10-30 15:03:40|18663.4|18651.4|18664|18652|18664.7|18652.7|18663.4|18651.4|0
1730300630000|2024-10-30 15:03:50|18663.4|18651.4|18665.3|18653.3|18665.3|18653.3|18663.4|18651.4|1
1730300640000|2024-10-30 15:04:00|18667.8|18655.8|18667.8|18655.8|18667.8|18655.8|18666.5|18654.5|6
1730300650000|2024-10-30 15:04:10|18667.2|18655.2|18667.8|18655.8|18667.8|18655.8|18667.2|18655.2|1
1730300660000|2024-10-30 15:04:20|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|0
1730300670000|2024-10-30 15:04:30|18669.1|18657.1|18665.3|18653.3|18669.7|18657.7|18665.3|18653.3|11
1730300690000|2024-10-30 15:04:50|18665.9|18653.9|18666.5|18654.5|18667.2|18655.2|18665.9|18653.9|11
1730300700000|2024-10-30 15:05:00|18665.9|18653.9|18665.9|18653.9|18665.9|18653.9|18665.9|18653.9|4
1730300710000|2024-10-30 15:05:10|18665.3|18653.3|18662.8|18650.8|18665.9|18653.9|18662.8|18650.8|5
1730300720000|2024-10-30 15:05:20|18661.5|18649.5|18663.4|18651.4|18663.4|18651.4|18661.5|18649.5|4
1730300730000|2024-10-30 15:05:30|18662.2|18650.2|18662.8|18650.8|18662.8|18650.8|18662.2|18650.2|2
1730300740000|2024-10-30 15:05:40|18662.2|18650.2|18663.4|18651.4|18664|18652|18661.5|18649.5|5
1730300750000|2024-10-30 15:05:50|18664|18652|18663.4|18651.4|18664|18652|18663.4|18651.4|1
1730300770000|2024-10-30 15:06:10|18664|18652|18664.7|18652.7|18664.7|18652.7|18663.4|18651.4|6
1730300780000|2024-10-30 15:06:20|18664.1|18652.1|18663.4|18651.4|18664.1|18652.1|18663.4|18651.4|0
1730300790000|2024-10-30 15:06:30|18665.9|18653.9|18663.4|18651.4|18665.9|18653.9|18662.8|18650.8|12
1730300800000|2024-10-30 15:06:40|18662.2|18650.2|18661.6|18649.6|18662.8|18650.8|18660.9|18648.9|10
1730300810000|2024-10-30 15:06:50|18662.8|18650.8|18664.1|18652.1|18664.7|18652.7|18662.8|18650.8|7
1730300820000|2024-10-30 15:07:00|18663.4|18651.4|18661.6|18649.6|18665.3|18653.3|18660.9|18648.9|35
1730300830000|2024-10-30 15:07:10|18664.1|18652.1|18662.8|18650.8|18664.1|18652.1|18662.8|18650.8|10
1730300840000|2024-10-30 15:07:20|18663.4|18651.4|18665.9|18653.9|18666.6|18654.6|18663.4|18651.4|10
1730300850000|2024-10-30 15:07:30|18666.6|18654.6|18665.3|18653.3|18666.6|18654.6|18665.3|18653.3|3
1730300860000|2024-10-30 15:07:40|18664.7|18652.7|18664.1|18652.1|18666.6|18654.6|18664.1|18652.1|11
1730300870000|2024-10-30 15:07:50|18665.9|18653.9|18666.6|18654.6|18666.6|18654.6|18664.1|18652.1|7
1730300880000|2024-10-30 15:08:00|18665.9|18653.9|18664.1|18652.1|18665.9|18653.9|18664.1|18652.1|6
1730300890000|2024-10-30 15:08:10|18665.3|18653.3|18668.4|18656.4|18668.4|18656.4|18665.3|18653.3|21
1730300900000|2024-10-30 15:08:20|18669.1|18657.1|18668.4|18656.4|18669.1|18657.1|18667.8|18655.8|0
1730300910000|2024-10-30 15:08:30|18671.5|18659.5|18681.5|18669.5|18682.8|18670.8|18671.5|18659.5|34
1730300920000|2024-10-30 15:08:40|18680.3|18668.3|18684|18672|18684|18672|18680.3|18668.3|9
1730300930000|2024-10-30 15:08:50|18683.4|18671.4|18692.8|18680.8|18693.4|18681.4|18683.4|18671.4|10
1730300940000|2024-10-30 15:09:00|18691.6|18679.6|18693.4|18681.4|18693.4|18681.4|18691.6|18679.6|1
1730300950000|2024-10-30 15:09:10|18696.6|18684.6|18700.9|18688.9|18700.9|18688.9|18696.6|18684.6|4
1730300960000|2024-10-30 15:09:20|18700.3|18688.3|18697.2|18685.2|18701.5|18689.5|18697.2|18685.2|28
1730300970000|2024-10-30 15:09:30|18695.9|18683.9|18703.4|18691.4|18703.4|18691.4|18690.9|18678.9|38
1730300980000|2024-10-30 15:09:40|18702.8|18690.8|18705.9|18693.9|18705.9|18693.9|18702.8|18690.8|9
1730300990000|2024-10-30 15:09:50|18703.4|18691.4|18703.4|18691.4|18705.9|18693.9|18703.4|18691.4|13
1730301000000|2024-10-30 15:10:00|18701.6|18689.6|18705.9|18693.9|18705.9|18693.9|18700.9|18688.9|11
1730301010000|2024-10-30 15:10:10|18708.4|18696.4|18700.9|18688.9|18709.7|18697.7|18700.9|18688.9|60
1730301020000|2024-10-30 15:10:20|18702.2|18690.2|18709.1|18697.1|18709.1|18697.1|18701.6|18689.6|13
1730301030000|2024-10-30 15:10:30|18708.4|18696.4|18712.8|18700.8|18712.8|18700.8|18705.9|18693.9|44
1730301040000|2024-10-30 15:10:40|18712.2|18700.2|18715.9|18703.9|18716.6|18704.6|18711.6|18699.6|22
1730301050000|2024-10-30 15:10:50|18714.1|18702.1|18710.9|18698.9|18715.9|18703.9|18710.9|18698.9|20
1730301060000|2024-10-30 15:11:00|18708.4|18696.4|18708.4|18696.4|18710.9|18698.9|18708.4|18696.4|5
1730301070000|2024-10-30 15:11:10|18707.8|18695.8|18705.3|18693.3|18707.8|18695.8|18705.3|18693.3|6
1730301080000|2024-10-30 15:11:20|18705.9|18693.9|18705.9|18693.9|18706.5|18694.5|18705.3|18693.3|1
1730301090000|2024-10-30 15:11:30|18704|18692|18706.5|18694.5|18707.8|18695.8|18704|18692|4
1730301100000|2024-10-30 15:11:40|18705.9|18693.9|18705.3|18693.3|18705.9|18693.9|18705.3|18693.3|4
1730301110000|2024-10-30 15:11:50|18704.7|18692.7|18702.8|18690.8|18704.7|18692.7|18702.8|18690.8|7
1730301120000|2024-10-30 15:12:00|18703.4|18691.4|18700.9|18688.9|18703.4|18691.4|18700.9|18688.9|2
1730301130000|2024-10-30 15:12:10|18701.5|18689.5|18700.3|18688.3|18702.8|18690.8|18700.3|18688.3|5
1730301140000|2024-10-30 15:12:20|18700.9|18688.9|18702.8|18690.8|18705.9|18693.9|18700.9|18688.9|8
1730301150000|2024-10-30 15:12:30|18703.4|18691.4|18704.7|18692.7|18705.3|18693.3|18703.4|18691.4|2
1730301160000|2024-10-30 15:12:40|18705.3|18693.3|18704.7|18692.7|18705.3|18693.3|18704.7|18692.7|0
1730301170000|2024-10-30 15:12:50|18705.3|18693.3|18705.3|18693.3|18705.9|18693.9|18705.3|18693.3|7
1730301180000|2024-10-30 15:13:00|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|1
1730301190000|2024-10-30 15:13:10|18703.4|18691.4|18701.6|18689.6|18703.4|18691.4|18701.6|18689.6|3
1730301200000|2024-10-30 15:13:20|18700.9|18688.9|18703.4|18691.4|18703.4|18691.4|18700.3|18688.3|3
1730301210000|2024-10-30 15:13:30|||||||||2
1730301220000|2024-10-30 15:13:40|18702.2|18690.2|18700.9|18688.9|18702.8|18690.8|18700.9|18688.9|6
1730301230000|2024-10-30 15:13:50|18701.5|18689.5|18700.9|18688.9|18701.5|18689.5|18700.3|18688.3|3
1730301240000|2024-10-30 15:14:00|18700.3|18688.3|18702.8|18690.8|18702.8|18690.8|18700.3|18688.3|5
1730301250000|2024-10-30 15:14:10|18701.5|18689.5|18701.5|18689.5|18702.8|18690.8|18701.5|18689.5|2
1730301260000|2024-10-30 15:14:20|18700.9|18688.9|18688.4|18676.4|18700.9|18688.9|18687.8|18675.8|13
1730301270000|2024-10-30 15:14:30|18690.3|18678.3|18686.5|18674.5|18690.3|18678.3|18686.5|18674.5|10
1730301280000|2024-10-30 15:14:40|18687.2|18675.2|18687.8|18675.8|18687.8|18675.8|18687.2|18675.2|2
1730301290000|2024-10-30 15:14:50|18687.2|18675.2|18675.3|18663.3|18687.2|18675.2|18675.3|18663.3|12
1730301300000|2024-10-30 15:15:00|18675.9|18663.9|18675.3|18663.3|18675.9|18663.9|18675.3|18663.3|15
1730301310000|2024-10-30 15:15:10|||||||||1
1730301320000|2024-10-30 15:15:20|18677.2|18665.2|18677.2|18665.2|18677.2|18665.2|18677.2|18665.2|12
1730301330000|2024-10-30 15:15:30|18680.3|18668.3|18682.2|18670.2|18684.7|18672.7|18680.3|18668.3|13
1730301340000|2024-10-30 15:15:40|18681.5|18669.5|18686.5|18674.5|18686.5|18674.5|18681.5|18669.5|8
1730301350000|2024-10-30 15:15:50|18685.9|18673.9|18684.7|18672.7|18686.5|18674.5|18684|18672|2
1730301360000|2024-10-30 15:16:00|18685.3|18673.3|18686.5|18674.5|18692.2|18680.2|18685.3|18673.3|28
1730301370000|2024-10-30 15:16:10|18685.9|18673.9|18682.8|18670.8|18685.9|18673.9|18682.8|18670.8|0
1730301380000|2024-10-30 15:16:20|18683.4|18671.4|18682.2|18670.2|18684|18672|18682.2|18670.2|1
1730301390000|2024-10-30 15:16:30|18680.3|18668.3|18679|18667|18680.3|18668.3|18679|18667|13
1730301400000|2024-10-30 15:16:40|18677.2|18665.2|18679.7|18667.7|18679.7|18667.7|18677.2|18665.2|6
1730301410000|2024-10-30 15:16:50|18681.5|18669.5|18679.7|18667.7|18681.5|18669.5|18678.4|18666.4|3
1730301420000|2024-10-30 15:17:00|18679|18667|18677.2|18665.2|18679|18667|18676.5|18664.5|2
1730301430000|2024-10-30 15:17:10|18676.5|18664.5|18675.3|18663.3|18676.5|18664.5|18675.3|18663.3|1
1730301440000|2024-10-30 15:17:20|18677.8|18665.8|18677.2|18665.2|18679|18667|18677.2|18665.2|7
1730301450000|2024-10-30 15:17:30|18679|18667|18679|18667|18679.7|18667.7|18677.2|18665.2|8
1730301460000|2024-10-30 15:17:40|18679.7|18667.7|18679.7|18667.7|18679.7|18667.7|18679.7|18667.7|0
1730301480000|2024-10-30 15:18:00|18682.2|18670.2|18687.8|18675.8|18687.8|18675.8|18682.2|18670.2|9
1730301490000|2024-10-30 15:18:10|18688.4|18676.4|18684.7|18672.7|18688.4|18676.4|18684.7|18672.7|8
1730301500000|2024-10-30 15:18:20|18685.3|18673.3|18685.9|18673.9|18686.5|18674.5|18685.3|18673.3|2
1730301510000|2024-10-30 15:18:30|18686.5|18674.5|18687.2|18675.2|18687.2|18675.2|18685.3|18673.3|8
1730301530000|2024-10-30 15:18:50|18687.8|18675.8|18687.8|18675.8|18687.8|18675.8|18687.8|18675.8|2
1730301540000|2024-10-30 15:19:00|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|2
1730301550000|2024-10-30 15:19:10|18689|18677|18697.8|18685.8|18698.4|18686.4|18689|18677|7
1730301560000|2024-10-30 15:19:20|18698.4|18686.4|18700.3|18688.3|18700.9|18688.9|18695.9|18683.9|25
1730301570000|2024-10-30 15:19:30|18699.7|18687.7|18700.9|18688.9|18700.9|18688.9|18699.7|18687.7|5
1730301580000|2024-10-30 15:19:40|18701.5|18689.5|18700.9|18688.9|18701.5|18689.5|18700.9|18688.9|5
1730301590000|2024-10-30 15:19:50|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|7
1730301600000|2024-10-30 15:20:00|18700.3|18688.3|18699.7|18687.7|18700.3|18688.3|18699.7|18687.7|3
1730301610000|2024-10-30 15:20:10|18698.4|18686.4|18701.6|18689.6|18701.6|18689.6|18698.4|18686.4|4
1730301620000|2024-10-30 15:20:20|18700.9|18688.9|18700.9|18688.9|18701.6|18689.6|18700.9|18688.9|0
1730301630000|2024-10-30 15:20:30|18700.3|18688.3|18700.9|18688.9|18703.4|18691.4|18700.3|18688.3|5
1730301640000|2024-10-30 15:20:40|18699.1|18687.1|18700.3|18688.3|18700.3|18688.3|18699.1|18687.1|0
1730301650000|2024-10-30 15:20:50|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|2
1730301660000|2024-10-30 15:21:00|18700.3|18688.3|18700.9|18688.9|18700.9|18688.9|18700.3|18688.3|0
1730301670000|2024-10-30 15:21:10|18700.3|18688.3|18696.6|18684.6|18700.9|18688.9|18696.6|18684.6|5
1730301680000|2024-10-30 15:21:20|18697.8|18685.8|18698.4|18686.4|18699|18687|18697.8|18685.8|3
1730301690000|2024-10-30 15:21:30|||||||||1
1730301700000|2024-10-30 15:21:40|||||||||1
1730301710000|2024-10-30 15:21:50|18697.8|18685.8|18690.9|18678.9|18698.4|18686.4|18690.9|18678.9|7
1730301720000|2024-10-30 15:22:00|18690.3|18678.3|18686.6|18674.6|18690.3|18678.3|18686.6|18674.6|3
1730301730000|2024-10-30 15:22:10|18685.9|18673.9|18685.9|18673.9|18686.6|18674.6|18685.9|18673.9|6
1730301740000|2024-10-30 15:22:20|18685.3|18673.3|18686.6|18674.6|18687.2|18675.2|18685.3|18673.3|3
1730301750000|2024-10-30 15:22:30|18685.9|18673.9|18685.9|18673.9|18685.9|18673.9|18685.9|18673.9|1
1730301760000|2024-10-30 15:22:40|18685.3|18673.3|18683.4|18671.4|18685.3|18673.3|18683.4|18671.4|5
1730301770000|2024-10-30 15:22:50|18681.6|18669.6|18686.6|18674.6|18686.6|18674.6|18681.6|18669.6|5
1730301780000|2024-10-30 15:23:00|18687.2|18675.2|18687.2|18675.2|18687.2|18675.2|18685.9|18673.9|0
1730301790000|2024-10-30 15:23:10|18686.6|18674.6|18687.8|18675.8|18687.8|18675.8|18686.6|18674.6|2
1730301800000|2024-10-30 15:23:20|18687.2|18675.2|18687.2|18675.2|18687.2|18675.2|18687.2|18675.2|1
1730301810000|2024-10-30 15:23:30|18685.9|18673.9|18686.6|18674.6|18686.6|18674.6|18685.9|18673.9|2
1730301820000|2024-10-30 15:23:40|18687.2|18675.2|18685.9|18673.9|18687.2|18675.2|18685.9|18673.9|1
1730301830000|2024-10-30 15:23:50|18686.6|18674.6|18688.4|18676.4|18688.4|18676.4|18686.6|18674.6|6
1730301840000|2024-10-30 15:24:00|18689.1|18677.1|18690.9|18678.9|18692.2|18680.2|18688.4|18676.4|12
1730301850000|2024-10-30 15:24:10|18690.3|18678.3|18690.3|18678.3|18690.9|18678.9|18690.3|18678.3|4
1730301860000|2024-10-30 15:24:20|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|1
1730301870000|2024-10-30 15:24:30|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|18693.4|18681.4|1
1730301880000|2024-10-30 15:24:40|18691.6|18679.6|18694.7|18682.7|18694.7|18682.7|18691.6|18679.6|23
1730301890000|2024-10-30 15:24:50|18696|18684|18693.4|18681.4|18696|18684|18692.8|18680.8|14
1730301900000|2024-10-30 15:25:00|18695.3|18683.3|18697.8|18685.8|18697.8|18685.8|18695.3|18683.3|7
1730301910000|2024-10-30 15:25:10|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|4
1730301920000|2024-10-30 15:25:20|18705.3|18693.3|18710.3|18698.3|18710.9|18698.9|18705.3|18693.3|15
1730301930000|2024-10-30 15:25:30|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|0
1730301940000|2024-10-30 15:25:40|||||||||1
1730301950000|2024-10-30 15:25:50|||||||||5
1730301960000|2024-10-30 15:26:00|18710.3|18698.3|18712.2|18700.2|18714.1|18702.1|18708.5|18696.5|20
1730301970000|2024-10-30 15:26:10|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|7
1730301980000|2024-10-30 15:26:20|18709.7|18697.7|18709.1|18697.1|18709.7|18697.7|18708.5|18696.5|2
1730301990000|2024-10-30 15:26:30|18709.7|18697.7|18710.4|18698.4|18711|18699|18709.7|18697.7|1
1730302000000|2024-10-30 15:26:40|18711.6|18699.6|18714.7|18702.7|18715.3|18703.3|18711.6|18699.6|20
1730302010000|2024-10-30 15:26:50|||||||||1
1730302020000|2024-10-30 15:27:00|18717.2|18705.2|18714.7|18702.7|18717.2|18705.2|18714.1|18702.1|11
1730302040000|2024-10-30 15:27:20|18714.1|18702.1|18712.2|18700.2|18714.1|18702.1|18711.6|18699.6|12
1730302050000|2024-10-30 15:27:30|18710.9|18698.9|18712.2|18700.2|18712.2|18700.2|18709.7|18697.7|11
1730302080000|2024-10-30 15:28:00|18711|18699|18711|18699|18711|18699|18711|18699|2
1730302090000|2024-10-30 15:28:10|18710.4|18698.4|18711|18699|18711|18699|18707.2|18695.2|5
1730302100000|2024-10-30 15:28:20|18711.6|18699.6|18711|18699|18711.6|18699.6|18711|18699|0
1730302110000|2024-10-30 15:28:30|18711.6|18699.6|18715.3|18703.3|18717.2|18705.2|18711.6|18699.6|12
1730302120000|2024-10-30 15:28:40|18714.7|18702.7|18718.5|18706.5|18718.5|18706.5|18713.5|18701.5|6
1730302130000|2024-10-30 15:28:50|18717.9|18705.9|18717.2|18705.2|18717.9|18705.9|18717.2|18705.2|1
1730302140000|2024-10-30 15:29:00|18719.7|18707.7|18714.7|18702.7|18719.7|18707.7|18714.1|18702.1|12
1730302150000|2024-10-30 15:29:10|18716|18704|18715.4|18703.4|18716|18704|18715.4|18703.4|2
1730302160000|2024-10-30 15:29:20|18712.9|18700.9|18711.6|18699.6|18712.9|18700.9|18711.6|18699.6|2
1730302170000|2024-10-30 15:29:30|18711|18699|18714.7|18702.7|18714.7|18702.7|18709.7|18697.7|15
1730302180000|2024-10-30 15:29:40|18714.1|18702.1|18712.2|18700.2|18714.1|18702.1|18711.6|18699.6|2
1730302190000|2024-10-30 15:29:50|18711.6|18699.6|18707.9|18695.9|18711.6|18699.6|18707.9|18695.9|1
1730302200000|2024-10-30 15:30:00|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|18705.4|18693.4|6
1730302210000|2024-10-30 15:30:10|18709.1|18697.1|18707.2|18695.2|18709.1|18697.1|18705.4|18693.4|14
1730302220000|2024-10-30 15:30:20|||||||||5
1730302230000|2024-10-30 15:30:30|18706.6|18694.6|18705.4|18693.4|18707.2|18695.2|18704.7|18692.7|27
1730302240000|2024-10-30 15:30:40|18704.7|18692.7|18704.7|18692.7|18706.6|18694.6|18704.7|18692.7|4
1730302250000|2024-10-30 15:30:50|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|9
1730302260000|2024-10-30 15:31:00|18706|18694|18706.6|18694.6|18706.6|18694.6|18706|18694|0
1730302270000|2024-10-30 15:31:10|18707.2|18695.2|18707.2|18695.2|18707.2|18695.2|18704.7|18692.7|4
1730302280000|2024-10-30 15:31:20|||||||||3
1730302310000|2024-10-30 15:31:50|18707.9|18695.9|18704.7|18692.7|18707.9|18695.9|18704.7|18692.7|21
1730302320000|2024-10-30 15:32:00|18704.1|18692.1|18695.4|18683.4|18704.1|18692.1|18695.4|18683.4|25
1730302330000|2024-10-30 15:32:10|18694.7|18682.7|18695.4|18683.4|18695.4|18683.4|18694.7|18682.7|12
1730302340000|2024-10-30 15:32:20|18694.7|18682.7|18694.7|18682.7|18694.7|18682.7|18694.7|18682.7|2
1730302350000|2024-10-30 15:32:30|18695.3|18683.3|18700.4|18688.4|18700.4|18688.4|18695.3|18683.3|17
1730302360000|2024-10-30 15:32:40|||||||||3
1730302370000|2024-10-30 15:32:50|18701.6|18689.6|18702.9|18690.9|18704.1|18692.1|18701|18689|14
1730302380000|2024-10-30 15:33:00|18702.2|18690.2|18699.7|18687.7|18702.9|18690.9|18699.7|18687.7|3
1730302390000|2024-10-30 15:33:10|18701|18689|18702.9|18690.9|18703.5|18691.5|18701|18689|2
1730302400000|2024-10-30 15:33:20|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|1
1730302410000|2024-10-30 15:33:30|18703.5|18691.5|18708.5|18696.5|18708.5|18696.5|18703.5|18691.5|15
1730302420000|2024-10-30 15:33:40|18707.9|18695.9|18709.7|18697.7|18709.7|18697.7|18707.9|18695.9|0
1730302430000|2024-10-30 15:33:50|18710.4|18698.4|18712.9|18700.9|18712.9|18700.9|18709.7|18697.7|6
1730302440000|2024-10-30 15:34:00|18714.7|18702.7|18717.2|18705.2|18717.2|18705.2|18714.7|18702.7|6
1730302450000|2024-10-30 15:34:10|18719.7|18707.7|18719.1|18707.1|18719.7|18707.7|18718.4|18706.4|24
1730302460000|2024-10-30 15:34:20|18718.4|18706.4|18716.6|18704.6|18718.4|18706.4|18715.9|18703.9|11
1730302470000|2024-10-30 15:34:30|18715.9|18703.9|18715.9|18703.9|18717.2|18705.2|18715.9|18703.9|0
1730302480000|2024-10-30 15:34:40|18719.1|18707.1|18722.2|18710.2|18722.2|18710.2|18719.1|18707.1|41
1730302490000|2024-10-30 15:34:50|18722.9|18710.9|18724.7|18712.7|18724.7|18712.7|18722.9|18710.9|5
1730302500000|2024-10-30 15:35:00|18722.2|18710.2|18722.2|18710.2|18722.8|18710.8|18722.2|18710.2|14
1730302510000|2024-10-30 15:35:10|18723.5|18711.5|18722.9|18710.9|18724.1|18712.1|18722.9|18710.9|4
1730302520000|2024-10-30 15:35:20|18722.2|18710.2|18724.7|18712.7|18724.7|18712.7|18720.4|18708.4|12
1730302530000|2024-10-30 15:35:30|18725.4|18713.4|18724.7|18712.7|18726.6|18714.6|18724.7|18712.7|7
1730302540000|2024-10-30 15:35:40|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|1
1730302550000|2024-10-30 15:35:50|18721.6|18709.6|18719.7|18707.7|18721.6|18709.6|18719.7|18707.7|9
1730302560000|2024-10-30 15:36:00|18720.3|18708.3|18720.3|18708.3|18720.3|18708.3|18720.3|18708.3|0
1730302570000|2024-10-30 15:36:10|18722.3|18710.3|18722.2|18710.2|18724.7|18712.7|18722.2|18710.2|19
1730302580000|2024-10-30 15:36:20|18721|18709|18721|18709|18722.2|18710.2|18721|18709|3
1730302590000|2024-10-30 15:36:30|18721.6|18709.6|18721.6|18709.6|18722.2|18710.2|18721.6|18709.6|2
1730302600000|2024-10-30 15:36:40|18720.4|18708.4|18720.3|18708.3|18720.4|18708.4|18719.1|18707.1|5
1730302620000|2024-10-30 15:37:00|18719.1|18707.1|18724.1|18712.1|18724.1|18712.1|18719.1|18707.1|1
1730302630000|2024-10-30 15:37:10|18722.9|18710.9|18722.8|18710.8|18724.7|18712.7|18722.2|18710.2|2
1730302640000|2024-10-30 15:37:20|18722.2|18710.2|18721|18709|18722.2|18710.2|18721|18709|5
1730302650000|2024-10-30 15:37:30|18722.2|18710.2|18721.6|18709.6|18722.2|18710.2|18721.6|18709.6|0
1730302660000|2024-10-30 15:37:40|18722.2|18710.2|18722.2|18710.2|18724.1|18712.1|18722.2|18710.2|2
1730302670000|2024-10-30 15:37:50|18724.7|18712.7|18724.7|18712.7|18724.7|18712.7|18722.2|18710.2|9
1730302680000|2024-10-30 15:38:00|18724.1|18712.1|18725.3|18713.3|18727.2|18715.2|18724.1|18712.1|6
1730302690000|2024-10-30 15:38:10|18724.7|18712.7|18727.8|18715.8|18727.8|18715.8|18724.7|18712.7|50
1730302700000|2024-10-30 15:38:20|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|0
1730302710000|2024-10-30 15:38:30|18727.8|18715.8|18728.5|18716.5|18728.5|18716.5|18727.8|18715.8|0
1730302720000|2024-10-30 15:38:40|18726|18714|18726|18714|18726|18714|18726|18714|17
1730302750000|2024-10-30 15:39:10|18725.3|18713.3|18726|18714|18726|18714|18725.3|18713.3|2
1730302760000|2024-10-30 15:39:20|||||||||1
1730302770000|2024-10-30 15:39:30|18722.8|18710.8|18717.2|18705.2|18722.8|18710.8|18717.2|18705.2|7
1730302780000|2024-10-30 15:39:40|18716.6|18704.6|18716.6|18704.6|18716.6|18704.6|18716.6|18704.6|1
1730302790000|2024-10-30 15:39:50|18717.2|18705.2|18719.7|18707.7|18719.7|18707.7|18717.2|18705.2|8
1730302800000|2024-10-30 15:40:00|18720.3|18708.3|18721|18709|18721|18709|18720.3|18708.3|2
1730302810000|2024-10-30 15:40:10|18723.5|18711.5|18726|18714|18726|18714|18723.5|18711.5|6
1730302820000|2024-10-30 15:40:20|18727.2|18715.2|18727.8|18715.8|18727.8|18715.8|18727.2|18715.2|13
1730302830000|2024-10-30 15:40:30|18727.2|18715.2|18726|18714|18727.8|18715.8|18726|18714|1
1730302840000|2024-10-30 15:40:40|||||||||1
1730302850000|2024-10-30 15:40:50|18728.5|18716.5|18727.8|18715.8|18728.5|18716.5|18727.8|18715.8|22
1730302880000|2024-10-30 15:41:20|18724.7|18712.7|18725.3|18713.3|18726|18714|18724.7|18712.7|21
1730302890000|2024-10-30 15:41:30|18724.7|18712.7|18723.5|18711.5|18724.7|18712.7|18723.5|18711.5|2
1730302900000|2024-10-30 15:41:40|18724.1|18712.1|18720.3|18708.3|18724.1|18712.1|18720.3|18708.3|8
1730302910000|2024-10-30 15:41:50|18719.7|18707.7|18719.1|18707.1|18719.7|18707.7|18719.1|18707.1|2
1730302920000|2024-10-30 15:42:00|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|18716.6|18704.6|17
1730302930000|2024-10-30 15:42:10|18717.8|18705.8|18718.5|18706.5|18719.1|18707.1|18717.2|18705.2|7
1730302950000|2024-10-30 15:42:30|18716.6|18704.6|18713.5|18701.5|18716.6|18704.6|18711.6|18699.6|5
1730302960000|2024-10-30 15:42:40|18711.6|18699.6|18712.2|18700.2|18712.2|18700.2|18711.6|18699.6|2
1730302970000|2024-10-30 15:42:50|18711.6|18699.6|18712.2|18700.2|18712.2|18700.2|18711.6|18699.6|3
1730302990000|2024-10-30 15:43:10|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|0
1730303000000|2024-10-30 15:43:20|18712.2|18700.2|18713.5|18701.5|18713.5|18701.5|18712.2|18700.2|2
1730303010000|2024-10-30 15:43:30|18712.8|18700.8|18711|18699|18712.8|18700.8|18709.1|18697.1|5
1730303020000|2024-10-30 15:43:40|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|2
1730303030000|2024-10-30 15:43:50|18712.2|18700.2|18711|18699|18712.2|18700.2|18710.3|18698.3|2
1730303040000|2024-10-30 15:44:00|||||||||1
1730303050000|2024-10-30 15:44:10|18714.7|18702.7|18714.1|18702.1|18715.3|18703.3|18713.5|18701.5|7
1730303060000|2024-10-30 15:44:20|18714.7|18702.7|18713.5|18701.5|18714.7|18702.7|18712.8|18700.8|2
1730303070000|2024-10-30 15:44:30|18716|18704|18715.3|18703.3|18718.5|18706.5|18711.6|18699.6|31
1730303080000|2024-10-30 15:44:40|18714.7|18702.7|18713.5|18701.5|18714.7|18702.7|18713.5|18701.5|1
1730303090000|2024-10-30 15:44:50|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|0
1730303100000|2024-10-30 15:45:00|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|0
1730303110000|2024-10-30 15:45:10|18714.7|18702.7|18713.5|18701.5|18714.7|18702.7|18713.5|18701.5|1
1730303120000|2024-10-30 15:45:20|18714.1|18702.1|18714.1|18702.1|18714.1|18702.1|18713.5|18701.5|5
1730303130000|2024-10-30 15:45:30|18715.3|18703.3|18718.5|18706.5|18718.5|18706.5|18715.3|18703.3|5
1730303140000|2024-10-30 15:45:40|18717.2|18705.2|18717.8|18705.8|18717.8|18705.8|18717.2|18705.2|5
1730303160000|2024-10-30 15:46:00|18719.1|18707.1|18719.1|18707.1|18723.5|18711.5|18718.5|18706.5|23
1730303170000|2024-10-30 15:46:10|18717.8|18705.8|18718.5|18706.5|18718.5|18706.5|18716.6|18704.6|0
1730303180000|2024-10-30 15:46:20|18719.1|18707.1|18718.5|18706.5|18719.1|18707.1|18718.5|18706.5|2
1730303190000|2024-10-30 15:46:30|18717.8|18705.8|18720.3|18708.3|18720.3|18708.3|18717.8|18705.8|2
1730303200000|2024-10-30 15:46:40|18717.8|18705.8|18717.8|18705.8|18717.8|18705.8|18717.8|18705.8|3
1730303210000|2024-10-30 15:46:50|18718.5|18706.5|18720.3|18708.3|18720.3|18708.3|18718.5|18706.5|2
1730303230000|2024-10-30 15:47:10|||||||||1
1730303240000|2024-10-30 15:47:20|18721.6|18709.6|18722.8|18710.8|18722.8|18710.8|18721.6|18709.6|9
1730303250000|2024-10-30 15:47:30|18723.5|18711.5|18725.3|18713.3|18725.3|18713.3|18723.5|18711.5|3
1730303260000|2024-10-30 15:47:40|18724.1|18712.1|18722.8|18710.8|18725.3|18713.3|18722.8|18710.8|3
1730303280000|2024-10-30 15:48:00|||||||||4
1730303290000|2024-10-30 15:48:10|||||||||1
1730303300000|2024-10-30 15:48:20|18718.5|18706.5|18718.5|18706.5|18719.7|18707.7|18718.5|18706.5|7
1730303310000|2024-10-30 15:48:30|18717.8|18705.8|18717.2|18705.2|18717.8|18705.8|18716.6|18704.6|1
1730303320000|2024-10-30 15:48:40|18714.7|18702.7|18716|18704|18716.6|18704.6|18714.7|18702.7|12
1730303330000|2024-10-30 15:48:50|18716.6|18704.6|18717.9|18705.9|18717.9|18705.9|18716.6|18704.6|2
1730303350000|2024-10-30 15:49:10|18716|18704|18716|18704|18716.6|18704.6|18716|18704|6
1730303360000|2024-10-30 15:49:20|18717.9|18705.9|18717.9|18705.9|18718.5|18706.5|18717.9|18705.9|4
1730303370000|2024-10-30 15:49:30|18716|18704|18716.6|18704.6|18716.6|18704.6|18715.4|18703.4|4
1730303390000|2024-10-30 15:49:50|18717.2|18705.2|18717.9|18705.9|18717.9|18705.9|18717.2|18705.2|5
1730303400000|2024-10-30 15:50:00|18715.4|18703.4|18716.6|18704.6|18717.9|18705.9|18715.4|18703.4|8
1730303410000|2024-10-30 15:50:10|18717.2|18705.2|18717.9|18705.9|18717.9|18705.9|18716.6|18704.6|1
1730303420000|2024-10-30 15:50:20|18723.5|18711.5|18724.1|18712.1|18724.1|18712.1|18723.5|18711.5|13
1730303430000|2024-10-30 15:50:30|18723.5|18711.5|18723.5|18711.5|18724.1|18712.1|18723.5|18711.5|1
1730303440000|2024-10-30 15:50:40|18724.1|18712.1|18721|18709|18724.1|18712.1|18721|18709|3
1730303450000|2024-10-30 15:50:50|18719.1|18707.1|18720.3|18708.3|18721|18709|18718.5|18706.5|5
1730303460000|2024-10-30 15:51:00|18719.1|18707.1|18719.1|18707.1|18721|18709|18719.1|18707.1|3
1730303480000|2024-10-30 15:51:20|18717.9|18705.9|18713.5|18701.5|18718.5|18706.5|18713.5|18701.5|9
1730303490000|2024-10-30 15:51:30|18711.6|18699.6|18710.4|18698.4|18712.9|18700.9|18710.4|18698.4|0
1730303500000|2024-10-30 15:51:40|18709.7|18697.7|18710.4|18698.4|18711.6|18699.6|18709.7|18697.7|2
1730303510000|2024-10-30 15:51:50|18709.7|18697.7|18710.4|18698.4|18710.4|18698.4|18709.7|18697.7|2
1730303520000|2024-10-30 15:52:00|18709.7|18697.7|18710.4|18698.4|18711.6|18699.6|18709.7|18697.7|5
1730303530000|2024-10-30 15:52:10|18709.1|18697.1|18708.5|18696.5|18709.1|18697.1|18707.2|18695.2|5
1730303540000|2024-10-30 15:52:20|18707.9|18695.9|18704.7|18692.7|18707.9|18695.9|18704.7|18692.7|1
1730303550000|2024-10-30 15:52:30|18707.2|18695.2|18707.2|18695.2|18707.2|18695.2|18707.2|18695.2|3
1730303560000|2024-10-30 15:52:40|||||||||1
1730303570000|2024-10-30 15:52:50|||||||||3
1730303580000|2024-10-30 15:53:00|18703.5|18691.5|18699.7|18687.7|18703.5|18691.5|18699.1|18687.1|7
1730303590000|2024-10-30 15:53:10|||||||||4
1730303600000|2024-10-30 15:53:20|18702.9|18690.9|18702.2|18690.2|18703.5|18691.5|18702.2|18690.2|16
1730303610000|2024-10-30 15:53:30|18702.9|18690.9|18702.2|18690.2|18702.9|18690.9|18702.2|18690.2|5
1730303620000|2024-10-30 15:53:40|18700.4|18688.4|18699.7|18687.7|18700.4|18688.4|18699.7|18687.7|5
1730303630000|2024-10-30 15:53:50|18701.6|18689.6|18705.4|18693.4|18706.6|18694.6|18701.6|18689.6|9
1730303640000|2024-10-30 15:54:00|18706|18694|18704.7|18692.7|18706.6|18694.6|18704.7|18692.7|3
1730303650000|2024-10-30 15:54:10|||||||||1
1730303660000|2024-10-30 15:54:20|18704.1|18692.1|18704.7|18692.7|18704.7|18692.7|18704.1|18692.1|2
1730303670000|2024-10-30 15:54:30|||||||||1
1730303680000|2024-10-30 15:54:40|18704.1|18692.1|18704.1|18692.1|18704.1|18692.1|18704.1|18692.1|0
1730303690000|2024-10-30 15:54:50|18704.7|18692.7|18707.9|18695.9|18707.9|18695.9|18704.1|18692.1|4
1730303700000|2024-10-30 15:55:00|18709.1|18697.1|18710.4|18698.4|18710.4|18698.4|18709.1|18697.1|10
1730303710000|2024-10-30 15:55:10|18709.7|18697.7|18712.2|18700.2|18713.5|18701.5|18708.5|18696.5|9
1730303720000|2024-10-30 15:55:20|18711.6|18699.6|18714.1|18702.1|18714.1|18702.1|18711.6|18699.6|3
1730303730000|2024-10-30 15:55:30|18714.7|18702.7|18716.6|18704.6|18716.6|18704.6|18714.1|18702.1|5
1730303740000|2024-10-30 15:55:40|18719.1|18707.1|18719.1|18707.1|18719.1|18707.1|18719.1|18707.1|14
1730303750000|2024-10-30 15:55:50|18720.4|18708.4|18721.6|18709.6|18724.1|18712.1|18719.7|18707.7|15
1730303770000|2024-10-30 15:56:10|18719.1|18707.1|18719.1|18707.1|18719.1|18707.1|18719.1|18707.1|4
1730303780000|2024-10-30 15:56:20|18716.6|18704.6|18718.5|18706.5|18718.5|18706.5|18716.6|18704.6|2
1730303790000|2024-10-30 15:56:30|18717.9|18705.9|18718.5|18706.5|18718.5|18706.5|18717.9|18705.9|1
1730303800000|2024-10-30 15:56:40|18717.9|18705.9|18715.4|18703.4|18717.9|18705.9|18715.4|18703.4|2
1730303810000|2024-10-30 15:56:50|18716|18704|18716|18704|18716|18704|18716|18704|1
1730303820000|2024-10-30 15:57:00|18716.6|18704.6|18719.1|18707.1|18719.1|18707.1|18716.6|18704.6|4
1730303830000|2024-10-30 15:57:10|18720.4|18708.4|18724.1|18712.1|18724.1|18712.1|18720.4|18708.4|9
1730303840000|2024-10-30 15:57:20|18726.6|18714.6|18737.2|18725.2|18740.4|18728.4|18726.6|18714.6|97
1730303850000|2024-10-30 15:57:30|18736.6|18724.6|18733.5|18721.5|18736.6|18724.6|18733.5|18721.5|4
1730303860000|2024-10-30 15:57:40|18731.6|18719.6|18731.6|18719.6|18732.2|18720.2|18731|18719|3
1730303870000|2024-10-30 15:57:50|18731|18719|18729.7|18717.7|18731.6|18719.6|18729.7|18717.7|3
1730303880000|2024-10-30 15:58:00|18727.9|18715.9|18727.2|18715.2|18727.9|18715.9|18727.2|18715.2|3
1730303890000|2024-10-30 15:58:10|18727.9|18715.9|18740.4|18728.4|18740.4|18728.4|18727.2|18715.2|21
1730303900000|2024-10-30 15:58:20|18739.1|18727.1|18738.5|18726.5|18739.1|18727.1|18737.9|18725.9|6
1730303910000|2024-10-30 15:58:30|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|18736.6|18724.6|5
1730303920000|2024-10-30 15:58:40|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|8
1730303930000|2024-10-30 15:58:50|18739.1|18727.1|18738.5|18726.5|18739.1|18727.1|18737.9|18725.9|3
1730303940000|2024-10-30 15:59:00|||||||||1
1730303950000|2024-10-30 15:59:10|18737.3|18725.3|18736|18724|18737.3|18725.3|18735.4|18723.4|3
1730303960000|2024-10-30 15:59:20|18737.9|18725.9|18736.6|18724.6|18737.9|18725.9|18736|18724|6
1730303970000|2024-10-30 15:59:30|18738.5|18726.5|18737.9|18725.9|18739.8|18727.8|18737.9|18725.9|7
1730303980000|2024-10-30 15:59:40|18740.4|18728.4|18741|18729|18741|18729|18740.4|18728.4|9
1730303990000|2024-10-30 15:59:50|18737.9|18725.9|18736|18724|18737.9|18725.9|18734.2|18722.2|11
1730304000000|2024-10-30 16:00:00|18736.7|18724.7|18736|18724|18737.9|18725.9|18736|18724|11
1730304010000|2024-10-30 16:00:10|18736.7|18724.7|18736|18724|18736.7|18724.7|18736|18724|1
1730304020000|2024-10-30 16:00:20|18735.4|18723.4|18733.5|18721.5|18735.4|18723.4|18733.5|18721.5|3
1730304030000|2024-10-30 16:00:30|18731|18719|18733.5|18721.5|18733.5|18721.5|18731|18719|4
1730304040000|2024-10-30 16:00:40|18732.9|18720.9|18732.3|18720.3|18732.9|18720.9|18732.3|18720.3|4
1730304050000|2024-10-30 16:00:50|18731.6|18719.6|18731|18719|18731.6|18719.6|18730.4|18718.4|4
1730304060000|2024-10-30 16:01:00|18730.4|18718.4|18726|18714|18731|18719|18726|18714|9
1730304070000|2024-10-30 16:01:10|18726.6|18714.6|18722.9|18710.9|18726.6|18714.6|18722.9|18710.9|8
1730304080000|2024-10-30 16:01:20|18722.2|18710.2|18722.2|18710.2|18724.1|18712.1|18722.2|18710.2|5
1730304100000|2024-10-30 16:01:40|18721.6|18709.6|18721.6|18709.6|18722.2|18710.2|18721.6|18709.6|0
1730304120000|2024-10-30 16:02:00|18722.2|18710.2|18720.4|18708.4|18724.1|18712.1|18720.4|18708.4|8
1730304140000|2024-10-30 16:02:20|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|1
1730304150000|2024-10-30 16:02:30|18721.6|18709.6|18724.1|18712.1|18724.1|18712.1|18721.6|18709.6|11
1730304160000|2024-10-30 16:02:40|18724.7|18712.7|18725.4|18713.4|18725.4|18713.4|18724.1|18712.1|4
1730304170000|2024-10-30 16:02:50|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|1
1730304190000|2024-10-30 16:03:10|18726|18714|18726|18714|18726|18714|18725.4|18713.4|4
1730304200000|2024-10-30 16:03:20|18725.4|18713.4|18723.5|18711.5|18726|18714|18723.5|18711.5|4
1730304210000|2024-10-30 16:03:30|18726|18714|18728.5|18716.5|18728.5|18716.5|18726|18714|7
1730304220000|2024-10-30 16:03:40|18727.3|18715.3|18726|18714|18727.3|18715.3|18726|18714|4
1730304230000|2024-10-30 16:03:50|18726.7|18714.7|18726.7|18714.7|18726.7|18714.7|18726|18714|1
1730304240000|2024-10-30 16:04:00|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|7
1730304250000|2024-10-30 16:04:10|18731|18719|18732.9|18720.9|18732.9|18720.9|18730.4|18718.4|13
1730304260000|2024-10-30 16:04:20|18733.5|18721.5|18732.9|18720.9|18733.5|18721.5|18732.9|18720.9|12
1730304270000|2024-10-30 16:04:30|18734.1|18722.1|18735.4|18723.4|18735.4|18723.4|18734.1|18722.1|6
1730304280000|2024-10-30 16:04:40|18736.6|18724.6|18738.5|18726.5|18740.4|18728.4|18736.6|18724.6|22
1730304290000|2024-10-30 16:04:50|18737.9|18725.9|18738.5|18726.5|18738.5|18726.5|18737.9|18725.9|2
1730304300000|2024-10-30 16:05:00|18737.3|18725.3|18738.5|18726.5|18738.5|18726.5|18737.3|18725.3|3
1730304310000|2024-10-30 16:05:10|18736.6|18724.6|18733.5|18721.5|18736.6|18724.6|18732.9|18720.9|6
1730304320000|2024-10-30 16:05:20|18734.8|18722.8|18733.5|18721.5|18734.8|18722.8|18733.5|18721.5|3
1730304340000|2024-10-30 16:05:40|||||||||1
1730304350000|2024-10-30 16:05:50|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18732.3|18720.3|1
1730304360000|2024-10-30 16:06:00|18731.7|18719.7|18732.9|18720.9|18732.9|18720.9|18731.7|18719.7|3
1730304370000|2024-10-30 16:06:10|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|2
1730304380000|2024-10-30 16:06:20|18731|18719|18731|18719|18731|18719|18731|18719|1
1730304390000|2024-10-30 16:06:30|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|3
1730304400000|2024-10-30 16:06:40|18729.1|18717.1|18730.4|18718.4|18730.4|18718.4|18727.9|18715.9|9
1730304410000|2024-10-30 16:06:50|18728.5|18716.5|18727.9|18715.9|18728.5|18716.5|18727.9|18715.9|3
1730304420000|2024-10-30 16:07:00|||||||||2
1730304430000|2024-10-30 16:07:10|||||||||5
1730304440000|2024-10-30 16:07:20|18729.1|18717.1|18731.7|18719.7|18731.7|18719.7|18729.1|18717.1|11
1730304460000|2024-10-30 16:07:40|18732.9|18720.9|18733.5|18721.5|18733.5|18721.5|18732.9|18720.9|1
1730304470000|2024-10-30 16:07:50|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|4
1730304480000|2024-10-30 16:08:00|18737.3|18725.3|18741|18729|18741|18729|18737.3|18725.3|18
1730304490000|2024-10-30 16:08:10|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|18738.5|18726.5|9
1730304500000|2024-10-30 16:08:20|||||||||3
1730304510000|2024-10-30 16:08:30|18739.2|18727.2|18738.5|18726.5|18739.2|18727.2|18737.9|18725.9|2
1730304520000|2024-10-30 16:08:40|18737.9|18725.9|18736.7|18724.7|18738.5|18726.5|18736|18724|8
1730304530000|2024-10-30 16:08:50|18736|18724|18736|18724|18736|18724|18736|18724|2
1730304540000|2024-10-30 16:09:00|18735.4|18723.4|18735.4|18723.4|18735.4|18723.4|18734.2|18722.2|3
1730304550000|2024-10-30 16:09:10|18736|18724|18744.2|18732.2|18745.4|18733.4|18736|18724|72
1730304560000|2024-10-30 16:09:20|||||||||1
1730304570000|2024-10-30 16:09:30|18744.9|18732.9|18740.4|18728.4|18746.7|18734.7|18740.4|18728.4|45
1730304580000|2024-10-30 16:09:40|||||||||4
1730304590000|2024-10-30 16:09:50|18741.1|18729.1|18740.4|18728.4|18741.1|18729.1|18740.4|18728.4|1
1730304600000|2024-10-30 16:10:00|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|18737.3|18725.3|2
1730304610000|2024-10-30 16:10:10|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|18740.5|18728.5|11
1730304620000|2024-10-30 16:10:20|18741.1|18729.1|18744.2|18732.2|18744.2|18732.2|18739.8|18727.8|7
1730304630000|2024-10-30 16:10:30|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|18744.8|18732.8|3
1730304640000|2024-10-30 16:10:40|18743|18731|18742.3|18730.3|18743|18731|18742.3|18730.3|3
1730304650000|2024-10-30 16:10:50|18741.7|18729.7|18742.3|18730.3|18742.3|18730.3|18741.7|18729.7|3
1730304660000|2024-10-30 16:11:00|18740.4|18728.4|18739.8|18727.8|18740.4|18728.4|18739.8|18727.8|1
1730304670000|2024-10-30 16:11:10|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|0
1730304680000|2024-10-30 16:11:20|18738|18726|18738|18726|18738|18726|18738|18726|7
1730304690000|2024-10-30 16:11:30|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|1
1730304700000|2024-10-30 16:11:40|18736.7|18724.7|18736|18724|18737.9|18725.9|18733.5|18721.5|21
1730304710000|2024-10-30 16:11:50|18734.8|18722.8|18735.4|18723.4|18735.4|18723.4|18734.8|18722.8|2
1730304720000|2024-10-30 16:12:00|||||||||6
1730304740000|2024-10-30 16:12:20|18736|18724|18735.4|18723.4|18736|18724|18735.4|18723.4|0
1730304750000|2024-10-30 16:12:30|||||||||1
1730304760000|2024-10-30 16:12:40|18736.7|18724.7|18746.7|18734.7|18746.7|18734.7|18736.7|18724.7|47
1730304770000|2024-10-30 16:12:50|18745.5|18733.5|18745.5|18733.5|18745.5|18733.5|18745.5|18733.5|1
1730304780000|2024-10-30 16:13:00|18744.9|18732.9|18744.8|18732.8|18744.9|18732.9|18744.8|18732.8|0
1730304790000|2024-10-30 16:13:10|18743|18731|18739.8|18727.8|18743|18731|18739.8|18727.8|7
1730304800000|2024-10-30 16:13:20|||||||||1
1730304810000|2024-10-30 16:13:30|18737.3|18725.3|18737.3|18725.3|18737.3|18725.3|18736.7|18724.7|1
1730304830000|2024-10-30 16:13:50|18736.7|18724.7|18737.3|18725.3|18737.3|18725.3|18736.1|18724.1|1
1730304840000|2024-10-30 16:14:00|18738.6|18726.6|18738.6|18726.6|18738.6|18726.6|18737.9|18725.9|7
1730304850000|2024-10-30 16:14:10|18737.3|18725.3|18734.8|18722.8|18737.3|18725.3|18734.8|18722.8|5
1730304860000|2024-10-30 16:14:20|18733|18721|18732.3|18720.3|18733|18721|18731.7|18719.7|3
1730304870000|2024-10-30 16:14:30|||||||||1
1730304880000|2024-10-30 16:14:40|18734.2|18722.2|18733|18721|18734.2|18722.2|18733|18721|5
1730304890000|2024-10-30 16:14:50|18731.7|18719.7|18730.5|18718.5|18731.7|18719.7|18730.5|18718.5|8
1730304900000|2024-10-30 16:15:00|18729.8|18717.8|18730.5|18718.5|18730.5|18718.5|18729.8|18717.8|5
1730304910000|2024-10-30 16:15:10|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|2
1730304930000|2024-10-30 16:15:30|18729.8|18717.8|18725.5|18713.5|18729.8|18717.8|18725.5|18713.5|16
1730304940000|2024-10-30 16:15:40|18723.6|18711.6|18722.9|18710.9|18724.8|18712.8|18722.9|18710.9|27
1730304950000|2024-10-30 16:15:50|18721.7|18709.7|18715.4|18703.4|18721.7|18709.7|18715.4|18703.4|23
1730304960000|2024-10-30 16:16:00|18714.8|18702.8|18715.4|18703.4|18716|18704|18714.8|18702.8|26
1730304970000|2024-10-30 16:16:10|18714.8|18702.8|18711|18699|18714.8|18702.8|18711|18699|8
1730304980000|2024-10-30 16:16:20|18708.5|18696.5|18708.5|18696.5|18709.1|18697.1|18708.5|18696.5|10
1730304990000|2024-10-30 16:16:30|||||||||4
1730305020000|2024-10-30 16:17:00|18707.3|18695.3|18706|18694|18707.3|18695.3|18703.5|18691.5|5
1730305030000|2024-10-30 16:17:10|18706.7|18694.7|18707.3|18695.3|18707.3|18695.3|18706.7|18694.7|9
1730305040000|2024-10-30 16:17:20|18707.9|18695.9|18710.4|18698.4|18710.4|18698.4|18707.3|18695.3|2
1730305050000|2024-10-30 16:17:30|18711|18699|18711.7|18699.7|18712.9|18700.9|18710.4|18698.4|4
1730305060000|2024-10-30 16:17:40|18711|18699|18710.4|18698.4|18711|18699|18710.4|18698.4|1
1730305070000|2024-10-30 16:17:50|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|3
1730305080000|2024-10-30 16:18:00|18707.9|18695.9|18706|18694|18707.9|18695.9|18706|18694|3
1730305090000|2024-10-30 16:18:10|18705.4|18693.4|18703.5|18691.5|18705.4|18693.4|18703.5|18691.5|2
1730305110000|2024-10-30 16:18:30|18704.1|18692.1|18703.5|18691.5|18704.2|18692.2|18702.9|18690.9|5
1730305120000|2024-10-30 16:18:40|||||||||2
1730305140000|2024-10-30 16:19:00|18704.2|18692.2|18703.5|18691.5|18704.2|18692.2|18703.5|18691.5|4
1730305150000|2024-10-30 16:19:10|18702.3|18690.3|18706|18694|18706.7|18694.7|18701.7|18689.7|22
1730305160000|2024-10-30 16:19:20|18705.4|18693.4|18701|18689|18706|18694|18701|18689|9
1730305170000|2024-10-30 16:19:30|18702.9|18690.9|18701.7|18689.7|18702.9|18690.9|18701|18689|35
1730305180000|2024-10-30 16:19:40|18701|18689|18701|18689|18701|18689|18701|18689|0
1730305190000|2024-10-30 16:19:50|18698.5|18686.5|18698.5|18686.5|18698.5|18686.5|18697.9|18685.9|6
1730305200000|2024-10-30 16:20:00|18701|18689|18701|18689|18701.7|18689.7|18701|18689|4
1730305220000|2024-10-30 16:20:20|18702.3|18690.3|18707.9|18695.9|18707.9|18695.9|18702.3|18690.3|10
1730305230000|2024-10-30 16:20:30|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|2
1730305240000|2024-10-30 16:20:40|18708.5|18696.5|18704.8|18692.8|18708.5|18696.5|18704.8|18692.8|2
1730305250000|2024-10-30 16:20:50|18704.1|18692.1|18704.1|18692.1|18706.6|18694.6|18704.1|18692.1|22
1730305260000|2024-10-30 16:21:00|18706|18694|18706|18694|18706|18694|18704.1|18692.1|1
1730305270000|2024-10-30 16:21:10|18706.7|18694.7|18704.8|18692.8|18707.3|18695.3|18704.8|18692.8|11
1730305280000|2024-10-30 16:21:20|18704.1|18692.1|18704.8|18692.8|18705.4|18693.4|18702.9|18690.9|13
1730305290000|2024-10-30 16:21:30|18702.9|18690.9|18704.2|18692.2|18704.2|18692.2|18702.9|18690.9|3
1730305300000|2024-10-30 16:21:40|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|10
1730305310000|2024-10-30 16:21:50|18706|18694|18703.5|18691.5|18706|18694|18703.5|18691.5|9
1730305320000|2024-10-30 16:22:00|18704.2|18692.2|18705.4|18693.4|18705.4|18693.4|18704.2|18692.2|4
1730305330000|2024-10-30 16:22:10|18706|18694|18704.8|18692.8|18706|18694|18704.2|18692.2|2
1730305340000|2024-10-30 16:22:20|18704.2|18692.2|18706.7|18694.7|18706.7|18694.7|18704.2|18692.2|5
1730305350000|2024-10-30 16:22:30|18706|18694|18706|18694|18706|18694|18705.4|18693.4|3
1730305360000|2024-10-30 16:22:40|18706.7|18694.7|18707.9|18695.9|18707.9|18695.9|18706.7|18694.7|3
1730305370000|2024-10-30 16:22:50|||||||||6
1730305380000|2024-10-30 16:23:00|||||||||1
1730305390000|2024-10-30 16:23:10|18711.7|18699.7|18714.2|18702.2|18716|18704|18711.7|18699.7|9
1730305400000|2024-10-30 16:23:20|18713.5|18701.5|18716|18704|18716|18704|18713.5|18701.5|3
1730305410000|2024-10-30 16:23:30|18713.5|18701.5|18714.2|18702.2|18714.8|18702.8|18713.5|18701.5|4
1730305420000|2024-10-30 16:23:40|18714.8|18702.8|18716|18704|18716|18704|18714.8|18702.8|0
1730305430000|2024-10-30 16:23:50|18713.5|18701.5|18712.3|18700.3|18713.5|18701.5|18709.8|18697.8|32
1730305450000|2024-10-30 16:24:10|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|4
1730305460000|2024-10-30 16:24:20|18714.2|18702.2|18714.8|18702.8|18714.8|18702.8|18714.2|18702.2|7
1730305470000|2024-10-30 16:24:30|||||||||1
1730305480000|2024-10-30 16:24:40|18715.4|18703.4|18715.4|18703.4|18715.4|18703.4|18715.4|18703.4|3
1730305490000|2024-10-30 16:24:50|18714.2|18702.2|18711.7|18699.7|18714.2|18702.2|18711.7|18699.7|2
1730305500000|2024-10-30 16:25:00|18710.4|18698.4|18710.4|18698.4|18710.4|18698.4|18710.4|18698.4|1
1730305510000|2024-10-30 16:25:10|18709.8|18697.8|18709.8|18697.8|18709.8|18697.8|18709.8|18697.8|0
1730305520000|2024-10-30 16:25:20|18709.2|18697.2|18709.8|18697.8|18709.8|18697.8|18709.2|18697.2|0
1730305530000|2024-10-30 16:25:30|||||||||1
1730305540000|2024-10-30 16:25:40|18709.2|18697.2|18709.8|18697.8|18709.8|18697.8|18709.2|18697.2|0
1730305550000|2024-10-30 16:25:50|18709.2|18697.2|18710.4|18698.4|18710.4|18698.4|18709.2|18697.2|2
1730305560000|2024-10-30 16:26:00|18709.7|18697.7|18708.5|18696.5|18709.7|18697.7|18708.5|18696.5|4
1730305570000|2024-10-30 16:26:10|18707.9|18695.9|18709.1|18697.1|18709.1|18697.1|18706.6|18694.6|28
1730305580000|2024-10-30 16:26:20|18709.7|18697.7|18709.7|18697.7|18709.7|18697.7|18709.1|18697.1|2
1730305590000|2024-10-30 16:26:30|18709.1|18697.1|18710.3|18698.3|18710.3|18698.3|18709.1|18697.1|4
1730305610000|2024-10-30 16:26:50|18711|18699|18709.1|18697.1|18711|18699|18709.1|18697.1|1
1730305620000|2024-10-30 16:27:00|18707.8|18695.8|18709.1|18697.1|18709.1|18697.1|18707.2|18695.2|6
1730305660000|2024-10-30 16:27:40|||||||||2
1730305670000|2024-10-30 16:27:50|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|5
1730305680000|2024-10-30 16:28:00|18709.1|18697.1|18710.3|18698.3|18710.9|18698.9|18708.4|18696.4|5
1730305690000|2024-10-30 16:28:10|18709.7|18697.7|18709.1|18697.1|18709.7|18697.7|18709.1|18697.1|0
1730305700000|2024-10-30 16:28:20|18709.7|18697.7|18707.8|18695.8|18709.7|18697.7|18707.8|18695.8|2
1730305710000|2024-10-30 16:28:30|18709.7|18697.7|18710.3|18698.3|18710.3|18698.3|18709.1|18697.1|5
1730305720000|2024-10-30 16:28:40|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|0
1730305730000|2024-10-30 16:28:50|18710.3|18698.3|18711.6|18699.6|18711.6|18699.6|18710.3|18698.3|0
1730305750000|2024-10-30 16:29:10|||||||||1
1730305760000|2024-10-30 16:29:20|||||||||2
1730305770000|2024-10-30 16:29:30|||||||||1
1730305780000|2024-10-30 16:29:40|18710.9|18698.9|18711.6|18699.6|18711.6|18699.6|18710.9|18698.9|2
1730305790000|2024-10-30 16:29:50|18710.3|18698.3|18711.6|18699.6|18711.6|18699.6|18710.3|18698.3|11
1730305800000|2024-10-30 16:30:00|18711|18699|18707.8|18695.8|18711|18699|18705.3|18693.3|29
1730305810000|2024-10-30 16:30:10|18708.4|18696.4|18707.8|18695.8|18708.4|18696.4|18707.8|18695.8|0
1730305830000|2024-10-30 16:30:30|18708.5|18696.5|18710.9|18698.9|18710.9|18698.9|18708.5|18696.5|6
1730305840000|2024-10-30 16:30:40|||||||||1
1730305850000|2024-10-30 16:30:50|18711.6|18699.6|18710.3|18698.3|18711.6|18699.6|18710.3|18698.3|1
1730305860000|2024-10-30 16:31:00|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|6
1730305870000|2024-10-30 16:31:10|18707.8|18695.8|18707.2|18695.2|18707.8|18695.8|18707.2|18695.2|0
1730305900000|2024-10-30 16:31:40|18705.9|18693.9|18705.9|18693.9|18705.9|18693.9|18705.9|18693.9|0
1730305920000|2024-10-30 16:32:00|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|2
1730305930000|2024-10-30 16:32:10|18706.6|18694.6|18707.2|18695.2|18707.2|18695.2|18705.9|18693.9|3
1730305950000|2024-10-30 16:32:30|18705.9|18693.9|18705.9|18693.9|18707.2|18695.2|18705.9|18693.9|1
1730305960000|2024-10-30 16:32:40|18706.6|18694.6|18707.2|18695.2|18707.2|18695.2|18705.9|18693.9|0
1730305970000|2024-10-30 16:32:50|18706.6|18694.6|18707.2|18695.2|18707.2|18695.2|18705.9|18693.9|3
1730305980000|2024-10-30 16:33:00|||||||||1
1730305990000|2024-10-30 16:33:10|18705.9|18693.9|18707.2|18695.2|18707.2|18695.2|18705.9|18693.9|2
1730306000000|2024-10-30 16:33:20|18706.6|18694.6|18707.2|18695.2|18707.2|18695.2|18706.6|18694.6|1
1730306010000|2024-10-30 16:33:30|18705.9|18693.9|18708.4|18696.4|18709.1|18697.1|18705.9|18693.9|4
1730306020000|2024-10-30 16:33:40|18709.1|18697.1|18710.3|18698.3|18710.3|18698.3|18708.4|18696.4|2
1730306030000|2024-10-30 16:33:50|18709.7|18697.7|18709.7|18697.7|18709.7|18697.7|18709.7|18697.7|1
1730306040000|2024-10-30 16:34:00|18709.1|18697.1|18708.4|18696.4|18709.7|18697.7|18708.4|18696.4|2
1730306050000|2024-10-30 16:34:10|18707.8|18695.8|18709.7|18697.7|18709.7|18697.7|18707.8|18695.8|1
1730306070000|2024-10-30 16:34:30|||||||||1
1730306080000|2024-10-30 16:34:40|18706.6|18694.6|18709.1|18697.1|18709.1|18697.1|18706|18694|4
1730306090000|2024-10-30 16:34:50|18708.5|18696.5|18709.1|18697.1|18709.1|18697.1|18708.5|18696.5|1
1730306100000|2024-10-30 16:35:00|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|6
1730306110000|2024-10-30 16:35:10|18707.8|18695.8|18707.8|18695.8|18708.5|18696.5|18707.8|18695.8|1
1730306120000|2024-10-30 16:35:20|18707.2|18695.2|18707.2|18695.2|18707.2|18695.2|18707.2|18695.2|2
1730306130000|2024-10-30 16:35:30|||||||||1
1730306140000|2024-10-30 16:35:40|18707.8|18695.8|18707.8|18695.8|18707.8|18695.8|18707.8|18695.8|2
1730306150000|2024-10-30 16:35:50|18706.6|18694.6|18706.6|18694.6|18708.5|18696.5|18706.6|18694.6|3
1730306160000|2024-10-30 16:36:00|18707.2|18695.2|18706.6|18694.6|18707.2|18695.2|18706.6|18694.6|13
1730306170000|2024-10-30 16:36:10|18706|18694|18705.3|18693.3|18706.6|18694.6|18705.3|18693.3|6
1730306190000|2024-10-30 16:36:30|18706|18694|18707.2|18695.2|18709.1|18697.1|18705.3|18693.3|12
1730306200000|2024-10-30 16:36:40|||||||||3
1730306210000|2024-10-30 16:36:50|18707.8|18695.8|18707.2|18695.2|18707.8|18695.8|18705.9|18693.9|14
1730306220000|2024-10-30 16:37:00|18706.5|18694.5|18710.3|18698.3|18710.3|18698.3|18706.5|18694.5|8
1730306230000|2024-10-30 16:37:10|18709.7|18697.7|18710.9|18698.9|18710.9|18698.9|18709.7|18697.7|1
1730306250000|2024-10-30 16:37:30|18711|18699|18714.7|18702.7|18714.7|18702.7|18711|18699|14
1730306260000|2024-10-30 16:37:40|18714.1|18702.1|18710.9|18698.9|18714.1|18702.1|18710.3|18698.3|5
1730306270000|2024-10-30 16:37:50|18712.2|18700.2|18711.6|18699.6|18712.2|18700.2|18711.6|18699.6|1
1730306280000|2024-10-30 16:38:00|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|18710.3|18698.3|1
1730306290000|2024-10-30 16:38:10|18710.3|18698.3|18710.9|18698.9|18710.9|18698.9|18710.3|18698.3|1
1730306310000|2024-10-30 16:38:30|||||||||1
1730306320000|2024-10-30 16:38:40|18709|18697|18708.4|18696.4|18709|18697|18708.4|18696.4|2
1730306340000|2024-10-30 16:39:00|18707.8|18695.8|18704.7|18692.7|18707.8|18695.8|18704.7|18692.7|6
1730306360000|2024-10-30 16:39:20|||||||||1
1730306370000|2024-10-30 16:39:30|18705.3|18693.3|18704.6|18692.6|18705.3|18693.3|18704|18692|56
1730306380000|2024-10-30 16:39:40|18705.2|18693.2|18706.5|18694.5|18707.1|18695.1|18705.2|18693.2|3
1730306390000|2024-10-30 16:39:50|18705.9|18693.9|18707.1|18695.1|18707.1|18695.1|18705.9|18693.9|1
1730306410000|2024-10-30 16:40:10|18706.5|18694.5|18707.1|18695.1|18707.1|18695.1|18705.9|18693.9|4
1730306420000|2024-10-30 16:40:20|18706.5|18694.5|18707.1|18695.1|18707.1|18695.1|18706.5|18694.5|0
1730306430000|2024-10-30 16:40:30|18706.5|18694.5|18704|18692|18707.1|18695.1|18704|18692|30
1730306440000|2024-10-30 16:40:40|18704.6|18692.6|18705.3|18693.3|18706.5|18694.5|18704|18692|5
1730306450000|2024-10-30 16:40:50|18704.6|18692.6|18705.9|18693.9|18705.9|18693.9|18704.6|18692.6|0
1730306460000|2024-10-30 16:41:00|18707.1|18695.1|18705.9|18693.9|18707.1|18695.1|18705.3|18693.3|1
1730306470000|2024-10-30 16:41:10|18705.3|18693.3|18704.6|18692.6|18707.1|18695.1|18704.6|18692.6|5
1730306500000|2024-10-30 16:41:40|18704|18692|18702.7|18690.7|18704|18692|18702.7|18690.7|16
1730306510000|2024-10-30 16:41:50|18700.2|18688.2|18700.3|18688.3|18700.9|18688.9|18697.1|18685.1|12
1730306520000|2024-10-30 16:42:00|18700.9|18688.9|18701.5|18689.5|18701.5|18689.5|18700.3|18688.3|1
1730306530000|2024-10-30 16:42:10|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|17
1730306540000|2024-10-30 16:42:20|18704|18692|18703.4|18691.4|18704|18692|18703.4|18691.4|0
1730306550000|2024-10-30 16:42:30|18704|18692|18704|18692|18704|18692|18704|18692|1
1730306560000|2024-10-30 16:42:40|18703.4|18691.4|18704|18692|18704|18692|18703.4|18691.4|2
1730306570000|2024-10-30 16:42:50|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|0
1730306580000|2024-10-30 16:43:00|18704|18692|18698.4|18686.4|18704|18692|18698.4|18686.4|27
1730306590000|2024-10-30 16:43:10|18697.1|18685.1|18697.1|18685.1|18697.1|18685.1|18697.1|18685.1|0
1730306600000|2024-10-30 16:43:20|18697.7|18685.7|18699|18687|18699|18687|18697.7|18685.7|3
1730306610000|2024-10-30 16:43:30|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|18698.4|18686.4|1
1730306620000|2024-10-30 16:43:40|18696.5|18684.5|18699|18687|18699|18687|18696.5|18684.5|1
1730306630000|2024-10-30 16:43:50|18699.7|18687.7|18699.7|18687.7|18699.7|18687.7|18699.7|18687.7|13
1730306640000|2024-10-30 16:44:00|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|9
1730306650000|2024-10-30 16:44:10|18700.3|18688.3|18700.9|18688.9|18700.9|18688.9|18700.3|18688.3|2
1730306660000|2024-10-30 16:44:20|18704|18692|18704.1|18692.1|18704.1|18692.1|18704|18692|9
1730306670000|2024-10-30 16:44:30|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|0
1730306690000|2024-10-30 16:44:50|18702.8|18690.8|18703.4|18691.4|18705.3|18693.3|18702.8|18690.8|3
1730306700000|2024-10-30 16:45:00|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|18702.2|18690.2|5
1730306710000|2024-10-30 16:45:10|18700.9|18688.9|18700.9|18688.9|18701.6|18689.6|18700.9|18688.9|0
1730306720000|2024-10-30 16:45:20|18707.2|18695.2|18710.3|18698.3|18710.3|18698.3|18707.2|18695.2|11
1730306730000|2024-10-30 16:45:30|18711|18699|18711.6|18699.6|18711.6|18699.6|18711|18699|8
1730306750000|2024-10-30 16:45:50|18712.2|18700.2|18712.8|18700.8|18712.8|18700.8|18711.6|18699.6|3
1730306760000|2024-10-30 16:46:00|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|4
1730306770000|2024-10-30 16:46:10|18712.2|18700.2|18713.5|18701.5|18713.5|18701.5|18712.2|18700.2|5
1730306780000|2024-10-30 16:46:20|18714.1|18702.1|18713.5|18701.5|18714.1|18702.1|18713.5|18701.5|3
1730306790000|2024-10-30 16:46:30|18719.1|18707.1|18719.1|18707.1|18719.1|18707.1|18718.5|18706.5|9
1730306810000|2024-10-30 16:46:50|18719.8|18707.8|18719.8|18707.8|18722.3|18710.3|18719.8|18707.8|13
1730306820000|2024-10-30 16:47:00|18720.4|18708.4|18721.6|18709.6|18722.9|18710.9|18720.4|18708.4|82
1730306830000|2024-10-30 16:47:10|18722.3|18710.3|18722.9|18710.9|18722.9|18710.9|18722.3|18710.3|0
1730306840000|2024-10-30 16:47:20|||||||||1
1730306850000|2024-10-30 16:47:30|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|55
1730306860000|2024-10-30 16:47:40|18719.1|18707.1|18720.4|18708.4|18720.4|18708.4|18719.1|18707.1|3
1730306870000|2024-10-30 16:47:50|18721.6|18709.6|18721.6|18709.6|18721.6|18709.6|18721.6|18709.6|3
1730306880000|2024-10-30 16:48:00|18720.4|18708.4|18714.1|18702.1|18720.4|18708.4|18714.1|18702.1|8
1730306890000|2024-10-30 16:48:10|||||||||3
1730306900000|2024-10-30 16:48:20|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|1
1730306910000|2024-10-30 16:48:30|18711.6|18699.6|18709.8|18697.8|18711.6|18699.6|18709.8|18697.8|1
1730306920000|2024-10-30 16:48:40|18710.4|18698.4|18709.8|18697.8|18710.4|18698.4|18709.8|18697.8|3
1730306930000|2024-10-30 16:48:50|18710.4|18698.4|18712.3|18700.3|18712.3|18700.3|18710.4|18698.4|8
1730306940000|2024-10-30 16:49:00|18712.9|18700.9|18713.5|18701.5|18714.8|18702.8|18712.9|18700.9|6
1730306950000|2024-10-30 16:49:10|18714.8|18702.8|18714.1|18702.1|18714.8|18702.8|18714.1|18702.1|1
1730306960000|2024-10-30 16:49:20|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|0
1730306970000|2024-10-30 16:49:30|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|0
1730306980000|2024-10-30 16:49:40|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|0
1730306990000|2024-10-30 16:49:50|||||||||1
1730307000000|2024-10-30 16:50:00|18712.3|18700.3|18712.9|18700.9|18712.9|18700.9|18712.3|18700.3|2
1730307010000|2024-10-30 16:50:10|18713.5|18701.5|18715.4|18703.4|18715.4|18703.4|18713.5|18701.5|6
1730307020000|2024-10-30 16:50:20|18716.7|18704.7|18716.7|18704.7|18716.7|18704.7|18714.8|18702.8|12
1730307030000|2024-10-30 16:50:30|18715.4|18703.4|18719.2|18707.2|18719.2|18707.2|18714.8|18702.8|18
1730307040000|2024-10-30 16:50:40|18719.8|18707.8|18717.9|18705.9|18719.8|18707.8|18717.3|18705.3|8
1730307050000|2024-10-30 16:50:50|18718.6|18706.6|18718.5|18706.5|18719.2|18707.2|18717.9|18705.9|1
1730307060000|2024-10-30 16:51:00|18719.8|18707.8|18719.2|18707.2|18719.8|18707.8|18719.2|18707.2|3
1730307070000|2024-10-30 16:51:10|18719.8|18707.8|18716.7|18704.7|18719.8|18707.8|18714.8|18702.8|9
1730307080000|2024-10-30 16:51:20|18716|18704|18714.2|18702.2|18716|18704|18714.2|18702.2|5
1730307090000|2024-10-30 16:51:30|||||||||1
1730307110000|2024-10-30 16:51:50|||||||||9
1730307120000|2024-10-30 16:52:00|18713.6|18701.6|18715.4|18703.4|18715.4|18703.4|18713.6|18701.6|3
1730307130000|2024-10-30 16:52:10|18714.2|18702.2|18714.2|18702.2|18714.2|18702.2|18714.2|18702.2|5
1730307140000|2024-10-30 16:52:20|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|18713.6|18701.6|2
1730307150000|2024-10-30 16:52:30|18715.4|18703.4|18715.4|18703.4|18715.4|18703.4|18715.4|18703.4|4
1730307170000|2024-10-30 16:52:50|||||||||1
1730307180000|2024-10-30 16:53:00|18715.5|18703.5|18715.5|18703.5|18715.5|18703.5|18715.5|18703.5|9
1730307190000|2024-10-30 16:53:10|18718|18706|18718|18706|18718|18706|18716.7|18704.7|10
1730307200000|2024-10-30 16:53:20|18716.1|18704.1|18716.1|18704.1|18716.7|18704.7|18716.1|18704.1|2
1730307210000|2024-10-30 16:53:30|||||||||1
1730307220000|2024-10-30 16:53:40|18716.7|18704.7|18716.7|18704.7|18716.7|18704.7|18716.7|18704.7|5
1730307240000|2024-10-30 16:54:00|18715.5|18703.5|18706.1|18694.1|18715.5|18703.5|18705.4|18693.4|12
1730307250000|2024-10-30 16:54:10|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|1
1730307260000|2024-10-30 16:54:20|18704.2|18692.2|18704.2|18692.2|18704.2|18692.2|18704.2|18692.2|0
1730307270000|2024-10-30 16:54:30|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18702.9|18690.9|5
1730307280000|2024-10-30 16:54:40|18702.9|18690.9|18703.6|18691.6|18704.2|18692.2|18702.9|18690.9|0
1730307290000|2024-10-30 16:54:50|18704.2|18692.2|18704.2|18692.2|18704.2|18692.2|18704.2|18692.2|0
1730307300000|2024-10-30 16:55:00|||||||||1
1730307310000|2024-10-30 16:55:10|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|3
1730307320000|2024-10-30 16:55:20|||||||||1
1730307330000|2024-10-30 16:55:30|18702.3|18690.3|18701.7|18689.7|18702.3|18690.3|18701.7|18689.7|0
1730307340000|2024-10-30 16:55:40|18700.4|18688.4|18702.9|18690.9|18702.9|18690.9|18700.4|18688.4|31
1730307350000|2024-10-30 16:55:50|18701.6|18689.6|18702.3|18690.3|18702.3|18690.3|18701.6|18689.6|2
1730307360000|2024-10-30 16:56:00|18701.7|18689.7|18699.7|18687.7|18701.7|18689.7|18699.7|18687.7|3
1730307370000|2024-10-30 16:56:10|18700.4|18688.4|18699.7|18687.7|18700.4|18688.4|18699.7|18687.7|1
1730307390000|2024-10-30 16:56:30|18701|18689|18701|18689|18701|18689|18701|18689|4
1730307400000|2024-10-30 16:56:40|18701.6|18689.6|18702.2|18690.2|18702.9|18690.9|18701.6|18689.6|2
1730307410000|2024-10-30 16:56:50|18702.9|18690.9|18702.9|18690.9|18703.5|18691.5|18702.9|18690.9|0
1730307420000|2024-10-30 16:57:00|18704.8|18692.8|18702.9|18690.9|18706|18694|18702.9|18690.9|7
1730307430000|2024-10-30 16:57:10|||||||||1
1730307450000|2024-10-30 16:57:30|18703.5|18691.5|18703.5|18691.5|18703.5|18691.5|18703.5|18691.5|3
1730307460000|2024-10-30 16:57:40|||||||||1
1730307470000|2024-10-30 16:57:50|18704.1|18692.1|18704.7|18692.7|18704.7|18692.7|18704.1|18692.1|3
1730307480000|2024-10-30 16:58:00|18705.4|18693.4|18706|18694|18706|18694|18705.4|18693.4|7
1730307520000|2024-10-30 16:58:40|18706.6|18694.6|18708.5|18696.5|18708.5|18696.5|18706.6|18694.6|1
1730307530000|2024-10-30 16:58:50|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|2
1730307540000|2024-10-30 16:59:00|18708.5|18696.5|18709.1|18697.1|18709.1|18697.1|18708.5|18696.5|4
1730307550000|2024-10-30 16:59:10|18708.5|18696.5|18710.4|18698.4|18710.4|18698.4|18708.5|18696.5|0
1730307560000|2024-10-30 16:59:20|||||||||2
1730307580000|2024-10-30 16:59:40|18711|18699|18711.6|18699.6|18711.6|18699.6|18711|18699|2
1730307590000|2024-10-30 16:59:50|18712.9|18700.9|18714.2|18702.2|18714.2|18702.2|18712.9|18700.9|15
1730307600000|2024-10-30 17:00:00|18716.7|18704.7|18717.9|18705.9|18717.9|18705.9|18716.7|18704.7|7
1730307610000|2024-10-30 17:00:10|18716.6|18704.6|18715.4|18703.4|18716.6|18704.6|18715.4|18703.4|1
1730307620000|2024-10-30 17:00:20|18716.6|18704.6|18715.4|18703.4|18716.6|18704.6|18715.4|18703.4|1
1730307630000|2024-10-30 17:00:30|18716|18704|18716|18704|18716.6|18704.6|18715.4|18703.4|2
1730307640000|2024-10-30 17:00:40|18716.6|18704.6|18716|18704|18716.6|18704.6|18716|18704|0
1730307650000|2024-10-30 17:00:50|18716.6|18704.6|18716.6|18704.6|18716.6|18704.6|18716.6|18704.6|1
1730307660000|2024-10-30 17:01:00|18716|18704|18716.6|18704.6|18716.6|18704.6|18715.4|18703.4|4
1730307670000|2024-10-30 17:01:10|18716|18704|18715.4|18703.4|18716|18704|18715.4|18703.4|1
1730307680000|2024-10-30 17:01:20|18716|18704|18717.2|18705.2|18717.9|18705.9|18716|18704|2
1730307690000|2024-10-30 17:01:30|18715.4|18703.4|18717.9|18705.9|18717.9|18705.9|18715.4|18703.4|7
1730307700000|2024-10-30 17:01:40|||||||||1
1730307710000|2024-10-30 17:01:50|18717.3|18705.3|18717.9|18705.9|18717.9|18705.9|18717.3|18705.3|3
1730307720000|2024-10-30 17:02:00|18720.4|18708.4|18721|18709|18721|18709|18720.4|18708.4|11
1730307730000|2024-10-30 17:02:10|18720.4|18708.4|18721|18709|18721|18709|18719.8|18707.8|1
1730307740000|2024-10-30 17:02:20|18722.9|18710.9|18721.6|18709.6|18722.9|18710.9|18721|18709|5
1730307750000|2024-10-30 17:02:30|18721|18709|18721|18709|18721|18709|18721|18709|0
1730307760000|2024-10-30 17:02:40|18720.4|18708.4|18722.9|18710.9|18722.9|18710.9|18720.4|18708.4|7
1730307770000|2024-10-30 17:02:50|||||||||1
1730307780000|2024-10-30 17:03:00|18720.4|18708.4|18720.4|18708.4|18721|18709|18720.4|18708.4|4
1730307790000|2024-10-30 17:03:10|18721.6|18709.6|18722.9|18710.9|18722.9|18710.9|18721|18709|6
1730307800000|2024-10-30 17:03:20|18724.1|18712.1|18723.5|18711.5|18724.1|18712.1|18722.9|18710.9|14
1730307810000|2024-10-30 17:03:30|18722.9|18710.9|18722.9|18710.9|18722.9|18710.9|18722.9|18710.9|0
1730307820000|2024-10-30 17:03:40|18723.5|18711.5|18724.7|18712.7|18724.7|18712.7|18722.2|18710.2|4
1730307830000|2024-10-30 17:03:50|18725.4|18713.4|18727.9|18715.9|18727.9|18715.9|18725.4|18713.4|1
1730307840000|2024-10-30 17:04:00|18728.5|18716.5|18727.9|18715.9|18728.5|18716.5|18727.9|18715.9|6
1730307850000|2024-10-30 17:04:10|18728.5|18716.5|18727.9|18715.9|18729.7|18717.7|18727.9|18715.9|0
1730307880000|2024-10-30 17:04:40|18728.5|18716.5|18729.1|18717.1|18729.1|18717.1|18727.9|18715.9|5
1730307890000|2024-10-30 17:04:50|18728.5|18716.5|18727.9|18715.9|18728.5|18716.5|18727.9|18715.9|0
1730307900000|2024-10-30 17:05:00|18728.5|18716.5|18729.1|18717.1|18730.4|18718.4|18728.5|18716.5|14
1730307910000|2024-10-30 17:05:10|18728.5|18716.5|18727.9|18715.9|18728.5|18716.5|18727.9|18715.9|0
1730307920000|2024-10-30 17:05:20|18729.1|18717.1|18728.5|18716.5|18730.4|18718.4|18727.9|18715.9|13
1730307930000|2024-10-30 17:05:30|18727.9|18715.9|18728.5|18716.5|18728.5|18716.5|18727.9|18715.9|2
1730307940000|2024-10-30 17:05:40|18727.9|18715.9|18728.5|18716.5|18728.5|18716.5|18727.9|18715.9|1
1730307950000|2024-10-30 17:05:50|18727.9|18715.9|18727.9|18715.9|18728.5|18716.5|18727.9|18715.9|0
1730307960000|2024-10-30 17:06:00|18728.5|18716.5|18727.9|18715.9|18728.5|18716.5|18727.9|18715.9|3
1730307980000|2024-10-30 17:06:20|||||||||1
1730307990000|2024-10-30 17:06:30|18726.6|18714.6|18727.3|18715.3|18727.3|18715.3|18726.6|18714.6|2
1730308010000|2024-10-30 17:06:50|18727.9|18715.9|18728.5|18716.5|18728.5|18716.5|18727.9|18715.9|0
1730308020000|2024-10-30 17:07:00|18727.9|18715.9|18728.5|18716.5|18728.5|18716.5|18727.9|18715.9|3
1730308030000|2024-10-30 17:07:10|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|2
1730308040000|2024-10-30 17:07:20|||||||||2
1730308050000|2024-10-30 17:07:30|||||||||2
1730308080000|2024-10-30 17:08:00|18729.2|18717.2|18725.4|18713.4|18729.2|18717.2|18725.4|18713.4|24
1730308090000|2024-10-30 17:08:10|18724.1|18712.1|18720.4|18708.4|18724.1|18712.1|18720.4|18708.4|9
1730308100000|2024-10-30 17:08:20|18721.6|18709.6|18720.4|18708.4|18721.6|18709.6|18720.4|18708.4|3
1730308110000|2024-10-30 17:08:30|18721|18709|18720.4|18708.4|18721|18709|18720.4|18708.4|0
1730308120000|2024-10-30 17:08:40|||||||||2
1730308140000|2024-10-30 17:09:00|18721|18709|18721|18709|18721.6|18709.6|18721|18709|1
1730308150000|2024-10-30 17:09:10|18721.6|18709.6|18721.6|18709.6|18722.9|18710.9|18721.6|18709.6|5
1730308160000|2024-10-30 17:09:20|18722.9|18710.9|18723.5|18711.5|18724.8|18712.8|18722.9|18710.9|1
1730308170000|2024-10-30 17:09:30|18722.9|18710.9|18721.6|18709.6|18722.9|18710.9|18721.6|18709.6|17
1730308180000|2024-10-30 17:09:40|||||||||2
1730308200000|2024-10-30 17:10:00|18719|18707|18715.4|18703.4|18719|18707|18715.4|18703.4|28
1730308210000|2024-10-30 17:10:10|18716|18704|18716|18704|18716|18704|18716|18704|0
1730308230000|2024-10-30 17:10:30|18716.6|18704.6|18716.6|18704.6|18716.6|18704.6|18716.6|18704.6|0
1730308240000|2024-10-30 17:10:40|18716|18704|18715.4|18703.4|18716|18704|18715.4|18703.4|2
1730308270000|2024-10-30 17:11:10|18716|18704|18717.2|18705.2|18717.2|18705.2|18714.7|18702.7|5
1730308280000|2024-10-30 17:11:20|18717.8|18705.8|18719.1|18707.1|18719.1|18707.1|18717.8|18705.8|2
1730308290000|2024-10-30 17:11:30|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|3
1730308300000|2024-10-30 17:11:40|18717.8|18705.8|18724.7|18712.7|18726|18714|18717.8|18705.8|13
1730308310000|2024-10-30 17:11:50|18725.3|18713.3|18725.3|18713.3|18725.3|18713.3|18724.7|18712.7|0
1730308340000|2024-10-30 17:12:20|18726|18714|18726|18714|18726|18714|18726|18714|5
1730308350000|2024-10-30 17:12:30|18726.6|18714.6|18726|18714|18726.6|18714.6|18726|18714|0
1730308360000|2024-10-30 17:12:40|18726.6|18714.6|18727.8|18715.8|18727.8|18715.8|18726.6|18714.6|0
1730308370000|2024-10-30 17:12:50|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|18726.6|18714.6|0
1730308380000|2024-10-30 17:13:00|||||||||2
1730308390000|2024-10-30 17:13:10|18727.8|18715.8|18727.9|18715.9|18728.5|18716.5|18727.8|18715.8|6
1730308400000|2024-10-30 17:13:20|||||||||1
1730308410000|2024-10-30 17:13:30|18728.5|18716.5|18729.1|18717.1|18729.1|18717.1|18728.5|18716.5|10
1730308440000|2024-10-30 17:14:00|||||||||1
1730308450000|2024-10-30 17:14:10|18727.2|18715.2|18727.2|18715.2|18727.9|18715.9|18727.2|18715.2|14
1730308470000|2024-10-30 17:14:30|18727.9|18715.9|18728.5|18716.5|18728.5|18716.5|18727.2|18715.2|3
1730308480000|2024-10-30 17:14:40|18727.8|18715.8|18727.2|18715.2|18727.8|18715.8|18727.2|18715.2|2
1730308510000|2024-10-30 17:15:10|18727.9|18715.9|18728.5|18716.5|18728.5|18716.5|18727.9|18715.9|8
1730308520000|2024-10-30 17:15:20|18727.8|18715.8|18730.3|18718.3|18731|18719|18727.2|18715.2|7
1730308530000|2024-10-30 17:15:30|18729.7|18717.7|18728.5|18716.5|18729.7|18717.7|18728.5|18716.5|5
1730308540000|2024-10-30 17:15:40|18727.8|18715.8|18725.3|18713.3|18727.8|18715.8|18724.7|18712.7|6
1730308550000|2024-10-30 17:15:50|18724.7|18712.7|18725.3|18713.3|18725.3|18713.3|18724.7|18712.7|0
1730308560000|2024-10-30 17:16:00|18727.2|18715.2|18727.2|18715.2|18727.8|18715.8|18727.2|18715.2|4
1730308570000|2024-10-30 17:16:10|||||||||1
1730308580000|2024-10-30 17:16:20|18727.8|18715.8|18727.2|18715.2|18727.8|18715.8|18727.2|18715.2|1
1730308590000|2024-10-30 17:16:30|18727.8|18715.8|18727.8|18715.8|18728.5|18716.5|18727.2|18715.2|0
1730308600000|2024-10-30 17:16:40|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|1
1730308610000|2024-10-30 17:16:50|18729.1|18717.1|18730.3|18718.3|18730.3|18718.3|18729.1|18717.1|0
1730308620000|2024-10-30 17:17:00|18731.6|18719.6|18731|18719|18731.6|18719.6|18731|18719|8
1730308630000|2024-10-30 17:17:10|18731.6|18719.6|18732.8|18720.8|18732.8|18720.8|18731.6|18719.6|12
1730308640000|2024-10-30 17:17:20|18731.6|18719.6|18732.2|18720.2|18732.8|18720.8|18731.6|18719.6|2
1730308650000|2024-10-30 17:17:30|||||||||3
1730308660000|2024-10-30 17:17:40|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|17
1730308670000|2024-10-30 17:17:50|18733.5|18721.5|18734.1|18722.1|18734.1|18722.1|18732.9|18720.9|0
1730308700000|2024-10-30 17:18:20|18736.6|18724.6|18740.3|18728.3|18740.3|18728.3|18736.6|18724.6|13
1730308710000|2024-10-30 17:18:30|18739.1|18727.1|18737.2|18725.2|18739.1|18727.1|18735.3|18723.3|9
1730308720000|2024-10-30 17:18:40|18737.8|18725.8|18737.2|18725.2|18737.8|18725.8|18737.2|18725.2|3
1730308730000|2024-10-30 17:18:50|18735.3|18723.3|18741|18729|18743.5|18731.5|18735.3|18723.3|46
1730308740000|2024-10-30 17:19:00|18740.3|18728.3|18741|18729|18741.6|18729.6|18739.7|18727.7|6
1730308750000|2024-10-30 17:19:10|18739.7|18727.7|18739.1|18727.1|18741|18729|18739.1|18727.1|6
1730308760000|2024-10-30 17:19:20|18739.7|18727.7|18739.7|18727.7|18739.7|18727.7|18738.5|18726.5|4
1730308770000|2024-10-30 17:19:30|18739.1|18727.1|18744.7|18732.7|18746|18734|18737.8|18725.8|5
1730308780000|2024-10-30 17:19:40|18745.4|18733.4|18744.7|18732.7|18746|18734|18744.1|18732.1|14
1730308800000|2024-10-30 17:20:00|18746|18734|18748.5|18736.5|18748.5|18736.5|18746|18734|5
1730308810000|2024-10-30 17:20:10|18747.9|18735.9|18749.1|18737.1|18749.1|18737.1|18747.9|18735.9|11
1730308820000|2024-10-30 17:20:20|18747.2|18735.2|18744.7|18732.7|18747.2|18735.2|18744.7|18732.7|11
1730308830000|2024-10-30 17:20:30|||||||||1
1730308840000|2024-10-30 17:20:40|18741.6|18729.6|18739.7|18727.7|18741.6|18729.6|18739.7|18727.7|19
1730308850000|2024-10-30 17:20:50|18740.4|18728.4|18739.1|18727.1|18740.4|18728.4|18739.1|18727.1|1
1730308860000|2024-10-30 17:21:00|18737.8|18725.8|18741.6|18729.6|18741.6|18729.6|18737.2|18725.2|14
1730308870000|2024-10-30 17:21:10|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|3
1730308880000|2024-10-30 17:21:20|18744.1|18732.1|18742.9|18730.9|18744.1|18732.1|18742.2|18730.2|11
1730308900000|2024-10-30 17:21:40|18742.2|18730.2|18742.2|18730.2|18742.2|18730.2|18742.2|18730.2|0
1730308910000|2024-10-30 17:21:50|18740.4|18728.4|18741|18729|18741.6|18729.6|18739.7|18727.7|11
1730308920000|2024-10-30 17:22:00|18740.4|18728.4|18740.4|18728.4|18741|18729|18740.4|18728.4|3
1730308930000|2024-10-30 17:22:10|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18737.2|18725.2|9
1730308940000|2024-10-30 17:22:20|18740.4|18728.4|18742.2|18730.2|18742.2|18730.2|18740.4|18728.4|10
1730308950000|2024-10-30 17:22:30|18741.6|18729.6|18742.2|18730.2|18742.2|18730.2|18740.3|18728.3|4
1730308960000|2024-10-30 17:22:40|18741.6|18729.6|18740.3|18728.3|18742.2|18730.2|18740.3|18728.3|3
1730308970000|2024-10-30 17:22:50|18744.1|18732.1|18720.9|18708.9|18744.1|18732.1|18720.9|18708.9|33
1730308980000|2024-10-30 17:23:00|18723.4|18711.4|18719.1|18707.1|18726.6|18714.6|18719.1|18707.1|15
1730308990000|2024-10-30 17:23:10|18720.3|18708.3|18714.7|18702.7|18720.9|18708.9|18714|18702|15
1730309000000|2024-10-30 17:23:20|18717.8|18705.8|18722.8|18710.8|18722.8|18710.8|18717.8|18705.8|18
1730309010000|2024-10-30 17:23:30|18721.6|18709.6|18717.2|18705.2|18722.2|18710.2|18716.6|18704.6|24
1730309020000|2024-10-30 17:23:40|18719|18707|18722.2|18710.2|18722.8|18710.8|18719|18707|12
1730309030000|2024-10-30 17:23:50|18722.8|18710.8|18720.3|18708.3|18724.7|18712.7|18720.3|18708.3|16
1730309040000|2024-10-30 17:24:00|18719.1|18707.1|18719.7|18707.7|18719.7|18707.7|18719|18707|2
1730309050000|2024-10-30 17:24:10|18719|18707|18712.2|18700.2|18719|18707|18712.2|18700.2|22
1730309060000|2024-10-30 17:24:20|18711.5|18699.5|18714.7|18702.7|18716.5|18704.5|18711.5|18699.5|10
1730309070000|2024-10-30 17:24:30|18714|18702|18714.7|18702.7|18715.3|18703.3|18714|18702|3
1730309080000|2024-10-30 17:24:40|18714|18702|18715.3|18703.3|18715.3|18703.3|18714|18702|0
1730309090000|2024-10-30 17:24:50|18714.7|18702.7|18715.3|18703.3|18715.3|18703.3|18714.7|18702.7|0
1730309100000|2024-10-30 17:25:00|18716.5|18704.5|18714|18702|18716.5|18704.5|18714|18702|11
1730309110000|2024-10-30 17:25:10|18713.4|18701.4|18715.9|18703.9|18715.9|18703.9|18712.8|18700.8|20
1730309120000|2024-10-30 17:25:20|18716.5|18704.5|18714|18702|18716.5|18704.5|18712.7|18700.7|22
1730309130000|2024-10-30 17:25:30|18715.2|18703.2|18712.7|18700.7|18715.2|18703.2|18712.7|18700.7|19
1730309140000|2024-10-30 17:25:40|18713.4|18701.4|18713.4|18701.4|18713.4|18701.4|18713.4|18701.4|5
1730309150000|2024-10-30 17:25:50|18712.7|18700.7|18711.5|18699.5|18712.7|18700.7|18711.5|18699.5|9
1730309160000|2024-10-30 17:26:00|||||||||1
1730309170000|2024-10-30 17:26:10|18710.2|18698.2|18710.9|18698.9|18710.9|18698.9|18710.2|18698.2|38
1730309180000|2024-10-30 17:26:20|18711.5|18699.5|18710.9|18698.9|18711.5|18699.5|18710.9|18698.9|7
1730309190000|2024-10-30 17:26:30|18709|18697|18709|18697|18709|18697|18709|18697|7
1730309200000|2024-10-30 17:26:40|18709.6|18697.6|18710.9|18698.9|18711.5|18699.5|18709|18697|14
1730309210000|2024-10-30 17:26:50|18710.2|18698.2|18711.5|18699.5|18711.5|18699.5|18710.2|18698.2|11
1730309230000|2024-10-30 17:27:10|18710.9|18698.9|18709|18697|18710.9|18698.9|18709|18697|9
1730309240000|2024-10-30 17:27:20|18705.9|18693.9|18710.9|18698.9|18710.9|18698.9|18705.9|18693.9|21
1730309250000|2024-10-30 17:27:30|18711.5|18699.5|18709|18697|18711.5|18699.5|18707.8|18695.8|10
1730309260000|2024-10-30 17:27:40|18710.3|18698.3|18710.9|18698.9|18711.6|18699.6|18710.3|18698.3|12
1730309270000|2024-10-30 17:27:50|18710.3|18698.3|18709.6|18697.6|18710.3|18698.3|18709|18697|6
1730309280000|2024-10-30 17:28:00|18709|18697|18709.6|18697.6|18710.3|18698.3|18709|18697|7
1730309290000|2024-10-30 17:28:10|18710.9|18698.9|18708.4|18696.4|18711.5|18699.5|18706.5|18694.5|27
1730309300000|2024-10-30 17:28:20|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|8
1730309310000|2024-10-30 17:28:30|18705.9|18693.9|18705.9|18693.9|18706.5|18694.5|18705.9|18693.9|2
1730309330000|2024-10-30 17:28:50|18706.5|18694.5|18705.9|18693.9|18706.5|18694.5|18705.9|18693.9|1
1730309340000|2024-10-30 17:29:00|18706.5|18694.5|18701.5|18689.5|18706.5|18694.5|18700.9|18688.9|15
1730309350000|2024-10-30 17:29:10|18702.8|18690.8|18703.4|18691.4|18703.4|18691.4|18702.7|18690.7|27
1730309360000|2024-10-30 17:29:20|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|6
1730309370000|2024-10-30 17:29:30|18699|18687|18699.6|18687.6|18699.6|18687.6|18699|18687|22
1730309380000|2024-10-30 17:29:40|18699|18687|18697.1|18685.1|18699|18687|18697.1|18685.1|17
1730309390000|2024-10-30 17:29:50|18696.5|18684.5|18699|18687|18699|18687|18696.5|18684.5|7
1730309400000|2024-10-30 17:30:00|18700.2|18688.2|18701.5|18689.5|18701.5|18689.5|18699.6|18687.6|12
1730309410000|2024-10-30 17:30:10|18702.1|18690.1|18702.7|18690.7|18702.7|18690.7|18701.5|18689.5|2
1730309420000|2024-10-30 17:30:20|18703.4|18691.4|18702.7|18690.7|18706.5|18694.5|18701.5|18689.5|19
1730309430000|2024-10-30 17:30:30|18703.4|18691.4|18703.4|18691.4|18704|18692|18703.4|18691.4|5
1730309440000|2024-10-30 17:30:40|18704|18692|18704|18692|18704|18692|18703.4|18691.4|2
1730309450000|2024-10-30 17:30:50|18704.6|18692.6|18707.1|18695.1|18707.1|18695.1|18704.6|18692.6|10
1730309460000|2024-10-30 17:31:00|18706.5|18694.5|18709|18697|18709.6|18697.6|18706.5|18694.5|16
1730309470000|2024-10-30 17:31:10|18710.9|18698.9|18705.9|18693.9|18710.9|18698.9|18705.9|18693.9|10
1730309480000|2024-10-30 17:31:20|18704.6|18692.6|18705.9|18693.9|18705.9|18693.9|18704.6|18692.6|3
1730309490000|2024-10-30 17:31:30|18706.5|18694.5|18705.9|18693.9|18706.5|18694.5|18705.9|18693.9|5
1730309500000|2024-10-30 17:31:40|18706.5|18694.5|18708.4|18696.4|18708.4|18696.4|18706.5|18694.5|9
1730309510000|2024-10-30 17:31:50|18707.8|18695.8|18709.7|18697.7|18709.7|18697.7|18707.1|18695.1|24
1730309520000|2024-10-30 17:32:00|18708.4|18696.4|18709.7|18697.7|18709.7|18697.7|18708.4|18696.4|4
1730309530000|2024-10-30 17:32:10|18709|18697|18705.9|18693.9|18709|18697|18705.9|18693.9|8
1730309540000|2024-10-30 17:32:20|18704.6|18692.6|18704.7|18692.7|18705.3|18693.3|18703.4|18691.4|30
1730309550000|2024-10-30 17:32:30|18704|18692|18705.3|18693.3|18705.3|18693.3|18704|18692|8
1730309560000|2024-10-30 17:32:40|18704.7|18692.7|18706.5|18694.5|18707.2|18695.2|18704.7|18692.7|2
1730309570000|2024-10-30 17:32:50|18707.2|18695.2|18707.2|18695.2|18707.2|18695.2|18706.5|18694.5|2
1730309580000|2024-10-30 17:33:00|18706.5|18694.5|18706.5|18694.5|18707.8|18695.8|18705.3|18693.3|3
1730309590000|2024-10-30 17:33:10|||||||||3
1730309600000|2024-10-30 17:33:20|18705.9|18693.9|18705.3|18693.3|18705.9|18693.9|18705.3|18693.3|0
1730309610000|2024-10-30 17:33:30|18704.7|18692.7|18705.9|18693.9|18705.9|18693.9|18704.7|18692.7|5
1730309620000|2024-10-30 17:33:40|18706.6|18694.6|18700.9|18688.9|18706.6|18694.6|18699.7|18687.7|15
1730309630000|2024-10-30 17:33:50|18701.6|18689.6|18702.2|18690.2|18702.2|18690.2|18701.6|18689.6|8
1730309640000|2024-10-30 17:34:00|18701.6|18689.6|18702.2|18690.2|18702.2|18690.2|18701.6|18689.6|2
1730309650000|2024-10-30 17:34:10|18702.8|18690.8|18702.2|18690.2|18704.1|18692.1|18702.2|18690.2|8
1730309660000|2024-10-30 17:34:20|18704.1|18692.1|18702.2|18690.2|18704.1|18692.1|18702.2|18690.2|31
1730309670000|2024-10-30 17:34:30|18704.1|18692.1|18704.1|18692.1|18704.1|18692.1|18704.1|18692.1|12
1730309680000|2024-10-30 17:34:40|18703.5|18691.5|18702.2|18690.2|18704|18692|18702.2|18690.2|5
1730309690000|2024-10-30 17:34:50|18701.5|18689.5|18702.2|18690.2|18702.2|18690.2|18701.5|18689.5|2
1730309700000|2024-10-30 17:35:00|||||||||1
1730309710000|2024-10-30 17:35:10|18701.6|18689.6|18701.6|18689.6|18701.6|18689.6|18701.6|18689.6|3
1730309720000|2024-10-30 17:35:20|18702.2|18690.2|18706.6|18694.6|18706.6|18694.6|18702.2|18690.2|16
1730309730000|2024-10-30 17:35:30|18707.2|18695.2|18707.8|18695.8|18707.8|18695.8|18707.2|18695.2|6
1730309740000|2024-10-30 17:35:40|18707.2|18695.2|18709.1|18697.1|18709.1|18697.1|18707.2|18695.2|5
1730309750000|2024-10-30 17:35:50|18707.2|18695.2|18703.5|18691.5|18707.8|18695.8|18703.5|18691.5|24
1730309760000|2024-10-30 17:36:00|18702.2|18690.2|18699.7|18687.7|18703.5|18691.5|18699.7|18687.7|19
1730309770000|2024-10-30 17:36:10|18700.3|18688.3|18701|18689|18701|18689|18700.3|18688.3|0
1730309780000|2024-10-30 17:36:20|18700.3|18688.3|18698.5|18686.5|18700.3|18688.3|18698.5|18686.5|3
1730309790000|2024-10-30 17:36:30|18697.8|18685.8|18695.3|18683.3|18697.8|18685.8|18694.7|18682.7|8
1730309800000|2024-10-30 17:36:40|18696.6|18684.6|18696|18684|18697.2|18685.2|18696|18684|11
1730309810000|2024-10-30 17:36:50|18696.6|18684.6|18696.6|18684.6|18696.6|18684.6|18696.6|18684.6|25
1730309820000|2024-10-30 17:37:00|18696|18684|18695.3|18683.3|18696.6|18684.6|18694.7|18682.7|4
1730309830000|2024-10-30 17:37:10|18694.7|18682.7|18694.1|18682.1|18694.7|18682.7|18694.1|18682.1|0
1730309840000|2024-10-30 17:37:20|||||||||3
1730309850000|2024-10-30 17:37:30|18694.7|18682.7|18694.1|18682.1|18694.7|18682.7|18694.1|18682.1|7
1730309860000|2024-10-30 17:37:40|18692.8|18680.8|18694.1|18682.1|18694.1|18682.1|18692.8|18680.8|5
1730309870000|2024-10-30 17:37:50|18693.5|18681.5|18691|18679|18693.5|18681.5|18689.7|18677.7|20
1730309880000|2024-10-30 17:38:00|18690.3|18678.3|18683.4|18671.4|18690.3|18678.3|18683.4|18671.4|17
1730309890000|2024-10-30 17:38:10|18684.1|18672.1|18683.4|18671.4|18684.7|18672.7|18683.4|18671.4|5
1730309900000|2024-10-30 17:38:20|18682.8|18670.8|18680.3|18668.3|18683.4|18671.4|18680.3|18668.3|7
1730309910000|2024-10-30 17:38:30|18679.7|18667.7|18674.7|18662.7|18679.7|18667.7|18672.2|18660.2|15
1730309920000|2024-10-30 17:38:40|18675.9|18663.9|18676.5|18664.5|18676.5|18664.5|18674.7|18662.7|6
1730309930000|2024-10-30 17:38:50|18677.2|18665.2|18678.4|18666.4|18678.4|18666.4|18677.2|18665.2|1
1730309940000|2024-10-30 17:39:00|18677.8|18665.8|18679.7|18667.7|18679.7|18667.7|18677.2|18665.2|10
1730309950000|2024-10-30 17:39:10|18680.3|18668.3|18681.6|18669.6|18681.6|18669.6|18679.7|18667.7|6
1730309960000|2024-10-30 17:39:20|18682.2|18670.2|18674.7|18662.7|18682.2|18670.2|18674.7|18662.7|7
1730309970000|2024-10-30 17:39:30|18674.1|18662.1|18668.4|18656.4|18674.1|18662.1|18665.9|18653.9|18
1730309980000|2024-10-30 17:39:40|18669|18657|18674|18662|18675.9|18663.9|18668.4|18656.4|31
1730309990000|2024-10-30 17:39:50|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|11
1730310000000|2024-10-30 17:40:00|18671.5|18659.5|18672.8|18660.8|18672.8|18660.8|18670.9|18658.9|6
1730310010000|2024-10-30 17:40:10|18673.4|18661.4|18674|18662|18675.3|18663.3|18672.8|18660.8|5
1730310020000|2024-10-30 17:40:20|18673.4|18661.4|18672.8|18660.8|18674|18662|18672.8|18660.8|13
1730310030000|2024-10-30 17:40:30|18673.4|18661.4|18673.4|18661.4|18674|18662|18673.4|18661.4|5
1730310040000|2024-10-30 17:40:40|18674.6|18662.6|18673.4|18661.4|18674.6|18662.6|18673.4|18661.4|2
1730310050000|2024-10-30 17:40:50|18674|18662|18670.9|18658.9|18674|18662|18670.9|18658.9|11
1730310060000|2024-10-30 17:41:00|||||||||1
1730310070000|2024-10-30 17:41:10|18670.3|18658.3|18670.9|18658.9|18670.9|18658.9|18669.6|18657.6|13
1730310080000|2024-10-30 17:41:20|18670.3|18658.3|18670.9|18658.9|18670.9|18658.9|18670.3|18658.3|3
1730310090000|2024-10-30 17:41:30|18670.3|18658.3|18671.5|18659.5|18671.5|18659.5|18670.3|18658.3|5
1730310100000|2024-10-30 17:41:40|18673.4|18661.4|18674|18662|18675.9|18663.9|18672.8|18660.8|21
1730310110000|2024-10-30 17:41:50|18675.3|18663.3|18675.3|18663.3|18675.9|18663.9|18674.6|18662.6|8
1730310120000|2024-10-30 17:42:00|18675.9|18663.9|18677.8|18665.8|18677.8|18665.8|18675.9|18663.9|8
1730310130000|2024-10-30 17:42:10|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|2
1730310140000|2024-10-30 17:42:20|18679|18667|18679|18667|18680.3|18668.3|18678.4|18666.4|11
1730310150000|2024-10-30 17:42:30|18679.6|18667.6|18679|18667|18679.6|18667.6|18678.4|18666.4|7
1730310160000|2024-10-30 17:42:40|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|0
1730310170000|2024-10-30 17:42:50|18680.3|18668.3|18680.9|18668.9|18680.9|18668.9|18680.3|18668.3|4
1730310180000|2024-10-30 17:43:00|18682.1|18670.1|18678.4|18666.4|18682.1|18670.1|18678.4|18666.4|6
1730310190000|2024-10-30 17:43:10|18673.4|18661.4|18670.3|18658.3|18673.4|18661.4|18670.3|18658.3|30
1730310200000|2024-10-30 17:43:20|18670.2|18658.2|18674|18662|18674|18662|18670.2|18658.2|19
1730310210000|2024-10-30 17:43:30|18673.4|18661.4|18675.3|18663.3|18675.3|18663.3|18673.4|18661.4|27
1730310220000|2024-10-30 17:43:40|18675.9|18663.9|18675.3|18663.3|18675.9|18663.9|18675.3|18663.3|5
1730310230000|2024-10-30 17:43:50|18675.9|18663.9|18675.9|18663.9|18676.5|18664.5|18675.9|18663.9|0
1730310240000|2024-10-30 17:44:00|||||||||3
1730310260000|2024-10-30 17:44:20|18675.3|18663.3|18677.8|18665.8|18678.4|18666.4|18675.3|18663.3|17
1730310270000|2024-10-30 17:44:30|18678.4|18666.4|18678.4|18666.4|18679|18667|18678.4|18666.4|6
1730310280000|2024-10-30 17:44:40|18679.6|18667.6|18680.9|18668.9|18680.9|18668.9|18679.6|18667.6|2
1730310290000|2024-10-30 17:44:50|18677.1|18665.1|18677.8|18665.8|18678.4|18666.4|18677.1|18665.1|28
1730310300000|2024-10-30 17:45:00|||||||||1
1730310310000|2024-10-30 17:45:10|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|2
1730310320000|2024-10-30 17:45:20|18680.9|18668.9|18679.6|18667.6|18680.9|18668.9|18679|18667|7
1730310330000|2024-10-30 17:45:30|18680.3|18668.3|18680.3|18668.3|18680.9|18668.9|18679|18667|9
1730310340000|2024-10-30 17:45:40|18679|18667|18677.8|18665.8|18679.6|18667.6|18677.1|18665.1|15
1730310350000|2024-10-30 17:45:50|18677.1|18665.1|18677.8|18665.8|18677.8|18665.8|18676.5|18664.5|0
1730310360000|2024-10-30 17:46:00|18677.1|18665.1|18679|18667|18679|18667|18677.1|18665.1|13
1730310370000|2024-10-30 17:46:10|||||||||2
1730310380000|2024-10-30 17:46:20|18678.4|18666.4|18679|18667|18679|18667|18678.4|18666.4|3
1730310390000|2024-10-30 17:46:30|18678.4|18666.4|18675.9|18663.9|18678.4|18666.4|18675.9|18663.9|15
1730310400000|2024-10-30 17:46:40|18676.5|18664.5|18670.9|18658.9|18676.5|18664.5|18670.9|18658.9|23
1730310410000|2024-10-30 17:46:50|18672.8|18660.8|18676.5|18664.5|18676.5|18664.5|18672.8|18660.8|14
1730310420000|2024-10-30 17:47:00|18677.8|18665.8|18679|18667|18679|18667|18677.8|18665.8|8
1730310430000|2024-10-30 17:47:10|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|0
1730310440000|2024-10-30 17:47:20|18677.8|18665.8|18676.5|18664.5|18677.8|18665.8|18676.5|18664.5|7
1730310450000|2024-10-30 17:47:30|18677.1|18665.1|18675.9|18663.9|18677.1|18665.1|18675.9|18663.9|12
1730310460000|2024-10-30 17:47:40|18676.5|18664.5|18675.9|18663.9|18676.5|18664.5|18675.9|18663.9|4
1730310470000|2024-10-30 17:47:50|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|1
1730310480000|2024-10-30 17:48:00|18675.9|18663.9|18675.9|18663.9|18676.5|18664.5|18675.9|18663.9|2
1730310490000|2024-10-30 17:48:10|18674.6|18662.6|18670.3|18658.3|18674.6|18662.6|18670.3|18658.3|12
1730310500000|2024-10-30 17:48:20|18669|18657|18671.5|18659.5|18671.5|18659.5|18669|18657|4
1730310510000|2024-10-30 17:48:30|18672.8|18660.8|18672.8|18660.8|18674.6|18662.6|18672.1|18660.1|8
1730310520000|2024-10-30 17:48:40|18673.4|18661.4|18672.1|18660.1|18674|18662|18672.1|18660.1|0
1730310530000|2024-10-30 17:48:50|18673.9|18661.9|18679|18667|18679|18667|18673.9|18661.9|11
1730310540000|2024-10-30 17:49:00|||||||||2
1730310550000|2024-10-30 17:49:10|18680.2|18668.2|18678.4|18666.4|18680.2|18668.2|18678.4|18666.4|19
1730310560000|2024-10-30 17:49:20|18679|18667|18677.1|18665.1|18679|18667|18675.2|18663.2|8
1730310570000|2024-10-30 17:49:30|18676.5|18664.5|18677.1|18665.1|18677.1|18665.1|18676.5|18664.5|13
1730310580000|2024-10-30 17:49:40|18677.7|18665.7|18677.1|18665.1|18677.7|18665.7|18677.1|18665.1|6
1730310590000|2024-10-30 17:49:50|18678.4|18666.4|18675.2|18663.2|18678.4|18666.4|18675.2|18663.2|4
1730310600000|2024-10-30 17:50:00|18674.6|18662.6|18675.3|18663.3|18675.3|18663.3|18674.6|18662.6|10
1730310610000|2024-10-30 17:50:10|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|18675.3|18663.3|4
1730310620000|2024-10-30 17:50:20|18678.4|18666.4|18677.8|18665.8|18678.4|18666.4|18676.5|18664.5|26
1730310630000|2024-10-30 17:50:30|18679|18667|18675.9|18663.9|18679|18667|18675.9|18663.9|11
1730310640000|2024-10-30 17:50:40|18674.6|18662.6|18674.6|18662.6|18675.9|18663.9|18674.6|18662.6|6
1730310650000|2024-10-30 17:50:50|18674|18662|18677.1|18665.1|18677.1|18665.1|18674|18662|7
1730310660000|2024-10-30 17:51:00|18679.6|18667.6|18677.1|18665.1|18680.2|18668.2|18677.1|18665.1|20
1730310670000|2024-10-30 17:51:10|18675.2|18663.2|18676.5|18664.5|18676.5|18664.5|18675.2|18663.2|7
1730310680000|2024-10-30 17:51:20|18675.8|18663.8|18676.5|18664.5|18676.5|18664.5|18675.8|18663.8|3
1730310690000|2024-10-30 17:51:30|18677.7|18665.7|18677.1|18665.1|18677.7|18665.7|18677.1|18665.1|4
1730310700000|2024-10-30 17:51:40|||||||||4
1730310710000|2024-10-30 17:51:50|18676.5|18664.5|18677.1|18665.1|18677.1|18665.1|18676.5|18664.5|16
1730310730000|2024-10-30 17:52:10|18677.7|18665.7|18677.1|18665.1|18677.7|18665.7|18676.5|18664.5|19
1730310740000|2024-10-30 17:52:20|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18675.2|18663.2|3
1730310750000|2024-10-30 17:52:30|18677.1|18665.1|18676.5|18664.5|18677.1|18665.1|18676.5|18664.5|1
1730310760000|2024-10-30 17:52:40|18677.1|18665.1|18675.9|18663.9|18677.1|18665.1|18675.9|18663.9|4
1730310770000|2024-10-30 17:52:50|18675.2|18663.2|18677.7|18665.7|18677.7|18665.7|18675.2|18663.2|14
1730310780000|2024-10-30 17:53:00|18677.1|18665.1|18677.7|18665.7|18677.7|18665.7|18677.1|18665.1|3
1730310790000|2024-10-30 17:53:10|||||||||11
1730310800000|2024-10-30 17:53:20|||||||||1
1730310810000|2024-10-30 17:53:30|18680.2|18668.2|18679.6|18667.6|18680.2|18668.2|18679|18667|28
1730310820000|2024-10-30 17:53:40|18679|18667|18679.6|18667.6|18680.2|18668.2|18679|18667|5
1730310830000|2024-10-30 17:53:50|18680.2|18668.2|18680.2|18668.2|18680.2|18668.2|18680.2|18668.2|8
1730310840000|2024-10-30 17:54:00|18679.6|18667.6|18679.6|18667.6|18680.2|18668.2|18679.6|18667.6|13
1730310850000|2024-10-30 17:54:10|18679|18667|18674|18662|18679|18667|18674|18662|74
1730310860000|2024-10-30 17:54:20|18674.6|18662.6|18674.6|18662.6|18674.6|18662.6|18674.6|18662.6|10
1730310870000|2024-10-30 17:54:30|18675.9|18663.9|18677.7|18665.7|18677.7|18665.7|18675.2|18663.2|5
1730310880000|2024-10-30 17:54:40|18677.1|18665.1|18677.7|18665.7|18677.7|18665.7|18676.5|18664.5|27
1730310890000|2024-10-30 17:54:50|18677.1|18665.1|18677.1|18665.1|18677.7|18665.7|18677.1|18665.1|9
1730310900000|2024-10-30 17:55:00|18679|18667|18682.7|18670.7|18684|18672|18678.4|18666.4|16
1730310910000|2024-10-30 17:55:10|18682.1|18670.1|18682.1|18670.1|18683.4|18671.4|18682.1|18670.1|8
1730310920000|2024-10-30 17:55:20|||||||||4
1730310930000|2024-10-30 17:55:30|18681.5|18669.5|18682.1|18670.1|18682.1|18670.1|18681.5|18669.5|7
1730310940000|2024-10-30 17:55:40|18681.5|18669.5|18679|18667|18682.1|18670.1|18679|18667|9
1730310950000|2024-10-30 17:55:50|18680.3|18668.3|18680.2|18668.2|18680.9|18668.9|18679.6|18667.6|15
1730310960000|2024-10-30 17:56:00|18681.5|18669.5|18684.6|18672.6|18685.2|18673.2|18681.5|18669.5|20
1730310970000|2024-10-30 17:56:10|18684|18672|18684.6|18672.6|18684.6|18672.6|18684|18672|9
1730310980000|2024-10-30 17:56:20|18684|18672|18681.5|18669.5|18684.6|18672.6|18680.8|18668.8|43
1730310990000|2024-10-30 17:56:30|18680.9|18668.9|18680.2|18668.2|18680.9|18668.9|18680.2|18668.2|10
1730311000000|2024-10-30 17:56:40|18680.8|18668.8|18680.8|18668.8|18680.8|18668.8|18680.2|18668.2|11
1730311010000|2024-10-30 17:56:50|||||||||3
1730311020000|2024-10-30 17:57:00|18680.2|18668.2|18681.5|18669.5|18681.5|18669.5|18679|18667|32
1730311030000|2024-10-30 17:57:10|18680.8|18668.8|18675.8|18663.8|18680.8|18668.8|18675.8|18663.8|65
1730311040000|2024-10-30 17:57:20|18677.7|18665.7|18677.7|18665.7|18677.7|18665.7|18676.5|18664.5|11
1730311050000|2024-10-30 17:57:30|18680.2|18668.2|18679|18667|18680.2|18668.2|18679|18667|9
1730311060000|2024-10-30 17:57:40|18678.3|18666.3|18679|18667|18680.8|18668.8|18678.3|18666.3|5
1730311070000|2024-10-30 17:57:50|18678.3|18666.3|18680.2|18668.2|18680.2|18668.2|18678.3|18666.3|23
1730311080000|2024-10-30 17:58:00|18678.4|18666.4|18679.6|18667.6|18681.5|18669.5|18677.7|18665.7|22
1730311090000|2024-10-30 17:58:10|18680.8|18668.8|18680.8|18668.8|18680.8|18668.8|18678.3|18666.3|26
1730311100000|2024-10-30 17:58:20|||||||||10
1730311110000|2024-10-30 17:58:30|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|18678.3|18666.3|8
1730311120000|2024-10-30 17:58:40|18680.2|18668.2|18679|18667|18680.8|18668.8|18678.3|18666.3|6
1730311130000|2024-10-30 17:58:50|||||||||8
1730311140000|2024-10-30 17:59:00|18681.5|18669.5|18681.5|18669.5|18682.1|18670.1|18680.8|18668.8|17
1730311150000|2024-10-30 17:59:10|18680.2|18668.2|18680.2|18668.2|18680.8|18668.8|18679|18667|21
1730311160000|2024-10-30 17:59:20|18679.6|18667.6|18677.7|18665.7|18680.2|18668.2|18677.1|18665.1|35
1730311170000|2024-10-30 17:59:30|18677.1|18665.1|18679|18667|18680.2|18668.2|18677.1|18665.1|119
1730311180000|2024-10-30 17:59:40|18677.7|18665.7|18677.7|18665.7|18677.7|18665.7|18677.7|18665.7|61
1730311190000|2024-10-30 17:59:50|18678.3|18666.3|18679.6|18667.6|18680.2|18668.2|18677.7|18665.7|91
1730311200000|2024-10-30 18:00:00|18680.2|18668.2|18675.2|18663.2|18680.2|18668.2|18675.2|18663.2|37
1730311210000|2024-10-30 18:00:10|18674|18662|18675.2|18663.2|18675.2|18663.2|18674|18662|17
1730311220000|2024-10-30 18:00:20|18674.6|18662.6|18674.6|18662.6|18674.6|18662.6|18674.6|18662.6|0
1730311230000|2024-10-30 18:00:30|||||||||2
1730311240000|2024-10-30 18:00:40|18675.2|18663.2|18674.6|18662.6|18677.1|18665.1|18674.6|18662.6|119
1730311250000|2024-10-30 18:00:50|18671.5|18659.5|18669.6|18657.6|18672.1|18660.1|18669.6|18657.6|5
1730311260000|2024-10-30 18:01:00|18670.2|18658.2|18667.1|18655.1|18670.2|18658.2|18667.1|18655.1|36
1730311270000|2024-10-30 18:01:10|18666.5|18654.5|18665.2|18653.2|18666.5|18654.5|18665.2|18653.2|18
1730311280000|2024-10-30 18:01:20|18664.6|18652.6|18671.5|18659.5|18672.1|18660.1|18664.6|18652.6|63
1730311290000|2024-10-30 18:01:30|18672.1|18660.1|18670.3|18658.3|18672.1|18660.1|18670.3|18658.3|5
1730311300000|2024-10-30 18:01:40|18665.9|18653.9|18669.7|18657.7|18670.3|18658.3|18665.9|18653.9|17
1730311310000|2024-10-30 18:01:50|18669|18657|18670.3|18658.3|18670.3|18658.3|18668.4|18656.4|9
1730311320000|2024-10-30 18:02:00|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|18667.8|18655.8|9
1730311330000|2024-10-30 18:02:10|18667.8|18655.8|18668.4|18656.4|18668.4|18656.4|18667.8|18655.8|1
1730311340000|2024-10-30 18:02:20|18670.3|18658.3|18673.4|18661.4|18673.4|18661.4|18670.3|18658.3|60
1730311350000|2024-10-30 18:02:30|18672.1|18660.1|18671.5|18659.5|18672.1|18660.1|18671.5|18659.5|20
1730311360000|2024-10-30 18:02:40|18673.4|18661.4|18674.7|18662.7|18675.3|18663.3|18673.4|18661.4|22
1730311370000|2024-10-30 18:02:50|18674|18662|18674.6|18662.6|18674.6|18662.6|18674|18662|0
1730311380000|2024-10-30 18:03:00|18674|18662|18674.6|18662.6|18674.6|18662.6|18674|18662|2
1730311390000|2024-10-30 18:03:10|18674|18662|18674|18662|18674.6|18662.6|18674|18662|0
1730311400000|2024-10-30 18:03:20|||||||||31
1730311410000|2024-10-30 18:03:30|18674.6|18662.6|18677.1|18665.1|18679|18667|18674.6|18662.6|142
1730311420000|2024-10-30 18:03:40|18676.5|18664.5|18679|18667|18679|18667|18676.5|18664.5|29
1730311430000|2024-10-30 18:03:50|18679.6|18667.6|18679.6|18667.6|18679.6|18667.6|18676.5|18664.5|22
1730311440000|2024-10-30 18:04:00|18680.2|18668.2|18681.5|18669.5|18681.5|18669.5|18679.6|18667.6|26
1730311450000|2024-10-30 18:04:10|18680.9|18668.9|18683.4|18671.4|18684|18672|18680.9|18668.9|71
1730311460000|2024-10-30 18:04:20|||||||||5
1730311470000|2024-10-30 18:04:30|||||||||15
1730311480000|2024-10-30 18:04:40|18684.1|18672.1|18685.9|18673.9|18685.9|18673.9|18684.1|18672.1|13
1730311490000|2024-10-30 18:04:50|18684.7|18672.7|18683.4|18671.4|18685.9|18673.9|18683.4|18671.4|21
1730381400000|2024-10-31 13:30:00|18697.3|18685.3|18675.4|18663.4|18697.3|18685.3|18666.1|18654.1|104
1730381410000|2024-10-31 13:30:10|18672.9|18660.9|18673.6|18661.6|18674.8|18662.8|18669.2|18657.2|28
1730381420000|2024-10-31 13:30:20|18672.3|18660.3|18664.2|18652.2|18676.7|18664.7|18664.2|18652.2|61
1730381430000|2024-10-31 13:30:30|18665.4|18653.4|18660.4|18648.4|18666.7|18654.7|18659.8|18647.8|12
1730381440000|2024-10-31 13:30:40|18664.2|18652.2|18665.4|18653.4|18666.3|18653.4|18658.6|18646.3|55
1730381450000|2024-10-31 13:30:50|18664.8|18652.8|18664.8|18652.8|18667.9|18655.9|18663.6|18651.6|34
1730381460000|2024-10-31 13:31:00|18668.6|18656.6|18671.7|18659.7|18672.3|18660.3|18666.7|18654.7|43
1730381470000|2024-10-31 13:31:10|18672.3|18660.3|18664.8|18652.8|18672.9|18660.9|18664.8|18652.8|18
1730381480000|2024-10-31 13:31:20|18666.7|18654.7|18667.3|18655.3|18667.3|18655.3|18660.4|18648.4|35
1730381490000|2024-10-31 13:31:30|18667.9|18655.9|18666.1|18654.1|18668.6|18656.6|18666.1|18654.1|14
1730381500000|2024-10-31 13:31:40|18666.7|18654.7|18677.9|18665.9|18688.6|18676.6|18666.1|18654.1|51
1730381510000|2024-10-31 13:31:50|18679.2|18667.2|18682.3|18670.3|18682.3|18670.3|18677.3|18665.3|49
1730381520000|2024-10-31 13:32:00|18682.9|18670.9|18685.4|18673.4|18685.4|18673.4|18680.4|18668.4|28
1730381530000|2024-10-31 13:32:10|18690.4|18678.4|18690.4|18678.4|18690.4|18678.4|18689.8|18677.8|12
1730381540000|2024-10-31 13:32:20|18692.3|18680.3|18696.1|18684.1|18696.7|18684.7|18692.3|18680.3|12
1730381550000|2024-10-31 13:32:30|18696.7|18684.7|18694.8|18682.8|18702.9|18690.9|18694.2|18682.2|31
1730381560000|2024-10-31 13:32:40|18692.9|18680.9|18710.4|18698.4|18714.2|18702.2|18692.9|18680.9|84
1730381570000|2024-10-31 13:32:50|18712.3|18700.3|18710.4|18698.4|18712.3|18700.3|18709.8|18697.8|55
1730381580000|2024-10-31 13:33:00|18709.2|18697.2|18711.1|18699.1|18716.1|18704.1|18709.2|18697.2|45
1730381590000|2024-10-31 13:33:10|18710.4|18698.4|18711.7|18699.7|18714.2|18702.2|18709.8|18697.8|28
1730381600000|2024-10-31 13:33:20|18712.3|18700.3|18712.9|18700.9|18716.7|18704.7|18712.3|18700.3|41
1730381610000|2024-10-31 13:33:30|18714.2|18702.2|18716.7|18704.7|18716.7|18704.7|18713.6|18701.6|10
1730381620000|2024-10-31 13:33:40|18716.1|18704.1|18713.6|18701.6|18716.7|18704.7|18713.6|18701.6|46
1730381630000|2024-10-31 13:33:50|18714.2|18702.2|18712.9|18700.9|18715.4|18703.4|18712.9|18700.9|31
1730381640000|2024-10-31 13:34:00|18713.6|18701.6|18708.6|18696.6|18715.4|18703.4|18707.3|18695.3|33
1730381650000|2024-10-31 13:34:10|18709.2|18697.2|18702.3|18690.3|18709.2|18697.2|18701.7|18689.7|11
1730381660000|2024-10-31 13:34:20|18701.7|18689.7|18706.1|18694.1|18706.1|18694.1|18701.1|18689.1|12
1730381670000|2024-10-31 13:34:30|18706.7|18694.7|18706.1|18694.1|18707.3|18695.3|18705.4|18693.4|13
1730381680000|2024-10-31 13:34:40|18705.4|18693.4|18699.8|18687.8|18705.4|18693.4|18699.8|18687.8|41
1730381690000|2024-10-31 13:34:50|18698.6|18686.6|18693.6|18681.6|18698.6|18686.6|18691.7|18679.7|14
1730381700000|2024-10-31 13:35:00|18694.2|18682.2|18692.9|18680.9|18694.2|18682.2|18691.7|18679.7|16
1730381710000|2024-10-31 13:35:10|18693.6|18681.6|18689.8|18677.8|18693.6|18681.6|18689.2|18677.2|70
1730381720000|2024-10-31 13:35:20|18690.4|18678.4|18689.8|18677.8|18691.7|18679.7|18689.2|18677.2|9
1730381730000|2024-10-31 13:35:30|18689.2|18677.2|18694.2|18682.2|18696.7|18684.7|18689.2|18677.2|39
1730381740000|2024-10-31 13:35:40|18693.6|18681.6|18694.2|18682.2|18694.2|18682.2|18693.6|18681.6|7
1730381750000|2024-10-31 13:35:50|18694.8|18682.8|18692.9|18680.9|18696.7|18684.7|18692.9|18680.9|10
1730381760000|2024-10-31 13:36:00|18692.3|18680.3|18686.1|18674.1|18692.3|18680.3|18686.1|18674.1|27
1730381770000|2024-10-31 13:36:10|18686.7|18674.7|18682.3|18670.3|18686.7|18674.7|18682.3|18670.3|19
1730381780000|2024-10-31 13:36:20|18681.7|18669.7|18679.2|18667.2|18681.7|18669.7|18676.7|18664.7|36
1730381790000|2024-10-31 13:36:30|18679.8|18667.8|18679.8|18667.8|18681.7|18669.7|18678.6|18666.6|30
1730381800000|2024-10-31 13:36:40|18680.4|18668.4|18679.2|18667.2|18680.4|18668.4|18677.9|18665.9|20
1730381810000|2024-10-31 13:36:50|18677.9|18665.9|18679.2|18667.2|18679.2|18667.2|18677.9|18665.9|7
1730381820000|2024-10-31 13:37:00|18679.8|18667.8|18684.2|18672.2|18684.8|18672.8|18679.8|18667.8|8
1730381830000|2024-10-31 13:37:10|18686.1|18674.1|18687.9|18675.9|18689.8|18677.8|18686.1|18674.1|19
1730381840000|2024-10-31 13:37:20|18689.2|18677.2|18684.2|18672.2|18689.2|18677.2|18684.2|18672.2|4
1730381850000|2024-10-31 13:37:30|18687.3|18675.3|18683.6|18671.6|18687.3|18675.3|18682.3|18670.3|49
1730381860000|2024-10-31 13:37:40|18684.8|18672.8|18687.9|18675.9|18690.4|18678.4|18684.8|18672.8|20
1730381870000|2024-10-31 13:37:50|18688.6|18676.6|18688.6|18676.6|18690.4|18678.4|18687.9|18675.9|5
1730381880000|2024-10-31 13:38:00|18685.4|18673.4|18685.4|18673.4|18686.7|18674.7|18684.2|18672.2|10
1730381890000|2024-10-31 13:38:10|18686.1|18674.1|18686.7|18674.7|18687.3|18675.3|18685.4|18673.4|3
1730381900000|2024-10-31 13:38:20|18689.2|18677.2|18689.2|18677.2|18689.2|18677.2|18688.6|18676.6|2
1730381910000|2024-10-31 13:38:30|18688.6|18676.6|18686.7|18674.7|18688.6|18676.6|18686.7|18674.7|0
1730381920000|2024-10-31 13:38:40|18688.6|18676.6|18689.2|18677.2|18690.4|18678.4|18688.6|18676.6|12
1730381930000|2024-10-31 13:38:50|||||||||1
1730381940000|2024-10-31 13:39:00|18689.8|18677.8|18691.7|18679.7|18692.9|18680.9|18689.8|18677.8|11
1730381950000|2024-10-31 13:39:10|18689.2|18677.2|18696.7|18684.7|18697.3|18685.3|18689.2|18677.2|68
1730381960000|2024-10-31 13:39:20|18697.9|18685.9|18699.2|18687.2|18699.8|18687.8|18697.9|18685.9|10
1730381970000|2024-10-31 13:39:30|18698.6|18686.6|18708.6|18696.6|18708.6|18696.6|18697.9|18685.9|46
1730381980000|2024-10-31 13:39:40|18711.1|18699.1|18707.3|18695.3|18711.7|18699.7|18707.3|18695.3|15
1730381990000|2024-10-31 13:39:50|18707.9|18695.9|18710.4|18698.4|18710.4|18698.4|18706.7|18694.7|13
1730382000000|2024-10-31 13:40:00|18714.8|18702.8|18716.1|18704.1|18719.2|18707.2|18714.2|18702.2|41
1730382010000|2024-10-31 13:40:10|18716.7|18704.7|18714.2|18702.2|18717.3|18705.3|18714.2|18702.2|9
1730382020000|2024-10-31 13:40:20|18714.8|18702.8|18717.3|18705.3|18717.3|18705.3|18714.8|18702.8|24
1730382030000|2024-10-31 13:40:30|18717.9|18705.9|18713.6|18701.6|18717.9|18705.9|18713.6|18701.6|11
1730382040000|2024-10-31 13:40:40|18712.9|18700.9|18711.1|18699.1|18712.9|18700.9|18711.1|18699.1|8
1730382050000|2024-10-31 13:40:50|18710.4|18698.4|18707.9|18695.9|18710.4|18698.4|18707.9|18695.9|4
1730382060000|2024-10-31 13:41:00|18707.3|18695.3|18701.7|18689.7|18707.3|18695.3|18701.7|18689.7|5
1730382070000|2024-10-31 13:41:10|18701.1|18689.1|18701.7|18689.7|18701.7|18689.7|18701.1|18689.1|0
1730382080000|2024-10-31 13:41:20|18702.9|18690.9|18702.3|18690.3|18703.6|18691.6|18701.1|18689.1|7
1730382090000|2024-10-31 13:41:30|18704.2|18692.2|18704.8|18692.8|18706.7|18694.7|18704.2|18692.2|17
1730382100000|2024-10-31 13:41:40|18704.2|18692.2|18705.4|18693.4|18705.4|18693.4|18704.2|18692.2|5
1730382110000|2024-10-31 13:41:50|18704.8|18692.8|18706.1|18694.1|18706.1|18694.1|18704.8|18692.8|3
1730382120000|2024-10-31 13:42:00|18707.3|18695.3|18706.7|18694.7|18707.3|18695.3|18706.7|18694.7|13
1730382130000|2024-10-31 13:42:10|18712.3|18700.3|18712.3|18700.3|18712.3|18700.3|18710.4|18698.4|34
1730382140000|2024-10-31 13:42:20|||||||||1
1730382150000|2024-10-31 13:42:30|18710.4|18698.4|18713.6|18701.6|18713.6|18701.6|18709.8|18697.8|12
1730382160000|2024-10-31 13:42:40|18712.3|18700.3|18709.8|18697.8|18712.3|18700.3|18707.3|18695.3|18
1730382170000|2024-10-31 13:42:50|18709.2|18697.2|18707.3|18695.3|18709.8|18697.8|18707.3|18695.3|3
1730382180000|2024-10-31 13:43:00|18707.9|18695.9|18708.6|18696.6|18708.6|18696.6|18707.9|18695.9|0
1730382190000|2024-10-31 13:43:10|18709.2|18697.2|18709.8|18697.8|18709.8|18697.8|18709.2|18697.2|2
1730382200000|2024-10-31 13:43:20|18710.4|18698.4|18707.9|18695.9|18710.4|18698.4|18707.9|18695.9|2
1730382210000|2024-10-31 13:43:30|18708.6|18696.6|18709.2|18697.2|18710.4|18698.4|18707.9|18695.9|2
1730382220000|2024-10-31 13:43:40|18709.8|18697.8|18706.1|18694.1|18709.8|18697.8|18706.1|18694.1|11
1730382230000|2024-10-31 13:43:50|18705.4|18693.4|18704.8|18692.8|18705.4|18693.4|18703.6|18691.6|4
1730382240000|2024-10-31 13:44:00|18705.4|18693.4|18702.9|18690.9|18705.4|18693.4|18702.9|18690.9|1
1730382250000|2024-10-31 13:44:10|18703.6|18691.6|18704.2|18692.2|18704.2|18692.2|18702.9|18690.9|6
1730382260000|2024-10-31 13:44:20|18704.8|18692.8|18705.4|18693.4|18705.4|18693.4|18704.8|18692.8|1
1730382270000|2024-10-31 13:44:30|18707.3|18695.3|18709.8|18697.8|18709.8|18697.8|18707.3|18695.3|9
1730382290000|2024-10-31 13:44:50|18709.2|18697.2|18705.4|18693.4|18709.2|18697.2|18705.4|18693.4|10
1730382300000|2024-10-31 13:45:00|18706.1|18694.1|18702.9|18690.9|18706.1|18694.1|18702.9|18690.9|8
1730382310000|2024-10-31 13:45:10|18699.8|18687.8|18698.6|18686.6|18699.8|18687.8|18698.6|18686.6|2
1730382320000|2024-10-31 13:45:20|18699.2|18687.2|18699.8|18687.8|18700.4|18688.4|18697.3|18685.3|26
1730382330000|2024-10-31 13:45:30|18701.1|18689.1|18694.2|18682.2|18701.1|18689.1|18694.2|18682.2|33
1730382340000|2024-10-31 13:45:40|18693.6|18681.6|18693.6|18681.6|18694.2|18682.2|18693.6|18681.6|29
1730382350000|2024-10-31 13:45:50|18695.4|18683.4|18696.7|18684.7|18696.7|18684.7|18694.8|18682.8|15
1730382360000|2024-10-31 13:46:00|18696.1|18684.1|18696.1|18684.1|18696.7|18684.7|18696.1|18684.1|0
1730382370000|2024-10-31 13:46:10|18697.9|18685.9|18698.6|18686.6|18699.2|18687.2|18697.9|18685.9|10
1730382380000|2024-10-31 13:46:20|18697.9|18685.9|18697.9|18685.9|18698.6|18686.6|18697.9|18685.9|0
1730382390000|2024-10-31 13:46:30|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|1
1730382400000|2024-10-31 13:46:40|18696.1|18684.1|18698.6|18686.6|18699.8|18687.8|18696.1|18684.1|42
1730382410000|2024-10-31 13:46:50|18699.8|18687.8|18699.8|18687.8|18700.4|18688.4|18699.8|18687.8|15
1730382420000|2024-10-31 13:47:00|18700.4|18688.4|18698.6|18686.6|18700.4|18688.4|18697.3|18685.3|19
1730382430000|2024-10-31 13:47:10|18697.9|18685.9|18697.3|18685.3|18699.8|18687.8|18697.3|18685.3|14
1730382440000|2024-10-31 13:47:20|18697.9|18685.9|18696.7|18684.7|18697.9|18685.9|18696.7|18684.7|14
1730382450000|2024-10-31 13:47:30|18699.2|18687.2|18697.9|18685.9|18699.2|18687.2|18696.1|18684.1|15
1730382460000|2024-10-31 13:47:40|18697.3|18685.3|18690.4|18678.4|18697.3|18685.3|18686.7|18674.7|63
1730382470000|2024-10-31 13:47:50|18689.8|18677.8|18690.4|18678.4|18690.4|18678.4|18688.6|18676.6|4
1730382480000|2024-10-31 13:48:00|18689.8|18677.8|18684.8|18672.8|18689.8|18677.8|18684.8|18672.8|17
1730382490000|2024-10-31 13:48:10|18682.9|18670.9|18682.9|18670.9|18684.8|18672.8|18681.7|18669.7|10
1730382500000|2024-10-31 13:48:20|18683.6|18671.6|18682.9|18670.9|18684.8|18672.8|18680.4|18668.4|8
1730382510000|2024-10-31 13:48:30|18681.1|18669.1|18684.2|18672.2|18687.9|18675.9|18681.1|18669.1|31
1730382520000|2024-10-31 13:48:40|18683.6|18671.6|18686.7|18674.7|18686.7|18674.7|18678.6|18666.6|39
1730382530000|2024-10-31 13:48:50|18686.1|18674.1|18686.7|18674.7|18686.7|18674.7|18686.1|18674.1|22
1730382540000|2024-10-31 13:49:00|18687.3|18675.3|18687.3|18675.3|18687.9|18675.9|18687.3|18675.3|16
1730382550000|2024-10-31 13:49:10|18687.9|18675.9|18686.7|18674.7|18687.9|18675.9|18686.7|18674.7|1
1730382560000|2024-10-31 13:49:20|18686.1|18674.1|18690.4|18678.4|18690.4|18678.4|18684.8|18672.8|18
1730382570000|2024-10-31 13:49:30|18691.7|18679.7|18691.7|18679.7|18691.7|18679.7|18690.4|18678.4|9
1730382580000|2024-10-31 13:49:40|18691.1|18679.1|18691.7|18679.7|18691.7|18679.7|18691.1|18679.1|0
1730382590000|2024-10-31 13:49:50|18691.1|18679.1|18691.7|18679.7|18691.7|18679.7|18691.1|18679.1|1
1730382600000|2024-10-31 13:50:00|18692.3|18680.3|18687.3|18675.3|18693.6|18681.6|18687.3|18675.3|9
1730382610000|2024-10-31 13:50:10|18689.8|18677.8|18695.4|18683.4|18695.4|18683.4|18689.2|18677.2|9
1730382620000|2024-10-31 13:50:20|18696|18684|18697.3|18685.3|18697.3|18685.3|18696|18684|5
1730382630000|2024-10-31 13:50:30|18702.9|18690.9|18704.2|18692.2|18704.8|18692.8|18702.9|18690.9|13
1730382640000|2024-10-31 13:50:40|18703.5|18691.5|18702.9|18690.9|18703.5|18691.5|18702.9|18690.9|3
1730382650000|2024-10-31 13:50:50|18702.3|18690.3|18703.5|18691.5|18703.5|18691.5|18702.3|18690.3|1
1730382660000|2024-10-31 13:51:00|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|3
1730382670000|2024-10-31 13:51:10|18704.2|18692.2|18702.9|18690.9|18704.8|18692.8|18702.9|18690.9|7
1730382680000|2024-10-31 13:51:20|18704.8|18692.8|18708.5|18696.5|18710.4|18698.4|18704.8|18692.8|23
1730382690000|2024-10-31 13:51:30|18709.8|18697.8|18710.4|18698.4|18710.4|18698.4|18709.8|18697.8|5
1730382700000|2024-10-31 13:51:40|18709.8|18697.8|18710.4|18698.4|18710.4|18698.4|18707.9|18695.9|11
1730382710000|2024-10-31 13:51:50|18709.8|18697.8|18710.4|18698.4|18710.4|18698.4|18709.8|18697.8|2
1730382720000|2024-10-31 13:52:00|18709.8|18697.8|18705.4|18693.4|18709.8|18697.8|18704.8|18692.8|28
1730382730000|2024-10-31 13:52:10|18704.8|18692.8|18701|18689|18704.8|18692.8|18701|18689|4
1730382740000|2024-10-31 13:52:20|18701.7|18689.7|18703.6|18691.6|18703.6|18691.6|18701.7|18689.7|3
1730382750000|2024-10-31 13:52:30|18701.1|18689.1|18699.8|18687.8|18701.7|18689.7|18699.8|18687.8|10
1730382760000|2024-10-31 13:52:40|18699.2|18687.2|18695.4|18683.4|18699.2|18687.2|18695.4|18683.4|7
1730382780000|2024-10-31 13:53:00|||||||||2
1730382790000|2024-10-31 13:53:10|||||||||2
1730382800000|2024-10-31 13:53:20|||||||||2
1730382810000|2024-10-31 13:53:30|18696.1|18684.1|18697.3|18685.3|18697.3|18685.3|18694.8|18682.8|13
1730382820000|2024-10-31 13:53:40|18695.4|18683.4|18693.6|18681.6|18695.4|18683.4|18693.6|18681.6|4
1730382830000|2024-10-31 13:53:50|18694.2|18682.2|18693.6|18681.6|18694.2|18682.2|18692.9|18680.9|1
1730382840000|2024-10-31 13:54:00|18696.1|18684.1|18695.4|18683.4|18696.1|18684.1|18695.4|18683.4|18
1730382850000|2024-10-31 13:54:10|18692.9|18680.9|18692.9|18680.9|18692.9|18680.9|18691.1|18679.1|7
1730382860000|2024-10-31 13:54:20|18694.8|18682.8|18699.8|18687.8|18699.8|18687.8|18694.8|18682.8|10
1730382870000|2024-10-31 13:54:30|18698.6|18686.6|18699.2|18687.2|18699.2|18687.2|18698.6|18686.6|2
1730382880000|2024-10-31 13:54:40|18700.4|18688.4|18697.3|18685.3|18700.4|18688.4|18697.3|18685.3|14
1730382890000|2024-10-31 13:54:50|18696.7|18684.7|18698.6|18686.6|18698.6|18686.6|18696.1|18684.1|8
1730382900000|2024-10-31 13:55:00|18702.3|18690.3|18702.9|18690.9|18703.6|18691.6|18701.7|18689.7|15
1730382910000|2024-10-31 13:55:10|18703.6|18691.6|18705.4|18693.4|18705.4|18693.4|18703.6|18691.6|3
1730382920000|2024-10-31 13:55:20|18706.1|18694.1|18705.4|18693.4|18706.1|18694.1|18704.8|18692.8|11
1730382930000|2024-10-31 13:55:30|18704.8|18692.8|18706.1|18694.1|18706.1|18694.1|18704.8|18692.8|8
1730382940000|2024-10-31 13:55:40|18707.3|18695.3|18707.3|18695.3|18707.3|18695.3|18706.1|18694.1|2
1730382950000|2024-10-31 13:55:50|18706.7|18694.7|18704.8|18692.8|18706.7|18694.7|18704.8|18692.8|6
1730382960000|2024-10-31 13:56:00|18706.1|18694.1|18702.3|18690.3|18707.3|18695.3|18702.3|18690.3|9
1730382970000|2024-10-31 13:56:10|18705.4|18693.4|18706.1|18694.1|18706.1|18694.1|18704.8|18692.8|13
1730382980000|2024-10-31 13:56:20|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|7
1730382990000|2024-10-31 13:56:30|18702.3|18690.3|18711.1|18699.1|18711.1|18699.1|18701.7|18689.7|15
1730383000000|2024-10-31 13:56:40|18708.6|18696.6|18711.1|18699.1|18711.1|18699.1|18708.6|18696.6|8
1730383010000|2024-10-31 13:56:50|18712.3|18700.3|18711.1|18699.1|18712.9|18700.9|18710.4|18698.4|8
1730383020000|2024-10-31 13:57:00|18711.7|18699.7|18710.4|18698.4|18712.9|18700.9|18709.8|18697.8|7
1730383030000|2024-10-31 13:57:10|18711.7|18699.7|18717.9|18705.9|18717.9|18705.9|18711.1|18699.1|35
1730383040000|2024-10-31 13:57:20|18723.6|18711.6|18724.8|18712.8|18724.8|18712.8|18723.6|18711.6|2
1730383050000|2024-10-31 13:57:30|18726|18714|18721.7|18709.7|18728.5|18716.5|18721.7|18709.7|66
1730383060000|2024-10-31 13:57:40|18721.1|18709.1|18718.6|18706.6|18723.5|18711.5|18718.6|18706.6|8
1730383070000|2024-10-31 13:57:50|18717.9|18705.9|18713.6|18701.6|18718.6|18706.6|18713.6|18701.6|10
1730383080000|2024-10-31 13:58:00|18714.8|18702.8|18716.7|18704.7|18721.7|18709.7|18714.8|18702.8|53
1730383090000|2024-10-31 13:58:10|18714.8|18702.8|18709.8|18697.8|18714.8|18702.8|18709.8|18697.8|4
1730383100000|2024-10-31 13:58:20|18710.4|18698.4|18711|18699|18712.3|18700.3|18709.8|18697.8|2
1730383110000|2024-10-31 13:58:30|18711.7|18699.7|18707.3|18695.3|18712.3|18700.3|18707.3|18695.3|29
1730383120000|2024-10-31 13:58:40|18705.4|18693.4|18699.2|18687.2|18705.4|18693.4|18699.2|18687.2|21
1730383130000|2024-10-31 13:58:50|18699.8|18687.8|18699.2|18687.2|18699.8|18687.8|18699.2|18687.2|2
1730383140000|2024-10-31 13:59:00|18699.8|18687.8|18699.8|18687.8|18699.8|18687.8|18699.2|18687.2|2
1730383150000|2024-10-31 13:59:10|18701|18689|18696.7|18684.7|18701|18689|18696.7|18684.7|11
1730383160000|2024-10-31 13:59:20|18697.3|18685.3|18697.9|18685.9|18699.2|18687.2|18697.3|18685.3|12
1730383170000|2024-10-31 13:59:30|18698.6|18686.6|18702.3|18690.3|18702.3|18690.3|18697.9|18685.9|3
1730383180000|2024-10-31 13:59:40|18709.2|18697.2|18706.7|18694.7|18709.8|18697.8|18706.7|18694.7|11
1730383190000|2024-10-31 13:59:50|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|18705.4|18693.4|3
1730383200000|2024-10-31 14:00:00|18706.1|18694.1|18701.1|18689.1|18706.1|18694.1|18699.8|18687.8|17
1730383210000|2024-10-31 14:00:10|18703.5|18691.5|18704.2|18692.2|18704.2|18692.2|18703.5|18691.5|5
1730383220000|2024-10-31 14:00:20|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|18702.3|18690.3|11
1730383230000|2024-10-31 14:00:30|18705.4|18693.4|18707.9|18695.9|18707.9|18695.9|18705.4|18693.4|6
1730383240000|2024-10-31 14:00:40|18708.5|18696.5|18707.3|18695.3|18708.5|18696.5|18707.3|18695.3|6
1730383250000|2024-10-31 14:00:50|18704.8|18692.8|18702.3|18690.3|18704.8|18692.8|18702.3|18690.3|1
1730383260000|2024-10-31 14:01:00|18703.5|18691.5|18706.7|18694.7|18706.7|18694.7|18703.5|18691.5|35
1730383270000|2024-10-31 14:01:10|18707.3|18695.3|18707.9|18695.9|18708.5|18696.5|18707.3|18695.3|6
1730383280000|2024-10-31 14:01:20|18721|18709|18719.2|18707.2|18721.7|18709.7|18719.2|18707.2|29
1730383290000|2024-10-31 14:01:30|18722.3|18710.3|18721|18709|18722.3|18710.3|18719.8|18707.8|7
1730383300000|2024-10-31 14:01:40|18720.4|18708.4|18721.7|18709.7|18721.7|18709.7|18719.2|18707.2|7
1730383310000|2024-10-31 14:01:50|18716.7|18704.7|18711.7|18699.7|18718.5|18706.5|18711.7|18699.7|43
1730383320000|2024-10-31 14:02:00|18708.5|18696.5|18703.5|18691.5|18711|18699|18702.9|18690.9|35
1730383330000|2024-10-31 14:02:10|18704.2|18692.2|18705.4|18693.4|18706|18694|18704.2|18692.2|9
1730383340000|2024-10-31 14:02:20|18706|18694|18706.7|18694.7|18707.3|18695.3|18706|18694|6
1730383350000|2024-10-31 14:02:30|18708.5|18696.5|18711.7|18699.7|18711.7|18699.7|18707.3|18695.3|8
1730383360000|2024-10-31 14:02:40|18708.5|18696.5|18709.8|18697.8|18711.7|18699.7|18708.5|18696.5|9
1730383370000|2024-10-31 14:02:50|18711|18699|18712.3|18700.3|18712.9|18700.9|18711|18699|5
1730383380000|2024-10-31 14:03:00|18712.9|18700.9|18711.7|18699.7|18714.8|18702.8|18709.2|18697.2|12
1730383390000|2024-10-31 14:03:10|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|11
1730383400000|2024-10-31 14:03:20|18712.3|18700.3|18711|18699|18713.5|18701.5|18711|18699|9
1730383410000|2024-10-31 14:03:30|18711.7|18699.7|18711|18699|18711.7|18699.7|18711|18699|4
1730383420000|2024-10-31 14:03:40|18713.5|18701.5|18714.2|18702.2|18714.8|18702.8|18712.3|18700.3|24
1730383430000|2024-10-31 14:03:50|18714.8|18702.8|18716|18704|18716|18704|18714.8|18702.8|1
1730383440000|2024-10-31 14:04:00|18714.2|18702.2|18707.9|18695.9|18714.2|18702.2|18707.3|18695.3|29
1730383450000|2024-10-31 14:04:10|18706.7|18694.7|18706|18694|18706.7|18694.7|18706|18694|9
1730383460000|2024-10-31 14:04:20|18707.9|18695.9|18708.5|18696.5|18709.8|18697.8|18707.3|18695.3|16
1730383470000|2024-10-31 14:04:30|18709.2|18697.2|18707.3|18695.3|18709.2|18697.2|18706|18694|11
1730383490000|2024-10-31 14:04:50|18706.7|18694.7|18707.3|18695.3|18707.9|18695.9|18704.8|18692.8|12
1730383500000|2024-10-31 14:05:00|18707.9|18695.9|18706|18694|18714.2|18702.2|18704.8|18692.8|42
1730383510000|2024-10-31 14:05:10|18705.4|18693.4|18702.3|18690.3|18706|18694|18702.3|18690.3|9
1730383520000|2024-10-31 14:05:20|18700.4|18688.4|18699.2|18687.2|18701|18689|18697.9|18685.9|14
1730383530000|2024-10-31 14:05:30|18698.5|18686.5|18693.5|18681.5|18699.2|18687.2|18693.5|18681.5|9
1730383540000|2024-10-31 14:05:40|18694.2|18682.2|18694.2|18682.2|18695.4|18683.4|18694.2|18682.2|2
1730383550000|2024-10-31 14:05:50|18691.7|18679.7|18689.2|18677.2|18692.3|18680.3|18689.2|18677.2|5
1730383560000|2024-10-31 14:06:00|18687.9|18675.9|18691.7|18679.7|18691.7|18679.7|18686.7|18674.7|22
1730383570000|2024-10-31 14:06:10|18690.4|18678.4|18691.7|18679.7|18691.7|18679.7|18689.2|18677.2|20
1730383580000|2024-10-31 14:06:20|18693.5|18681.5|18694.2|18682.2|18694.2|18682.2|18691|18679|14
1730383590000|2024-10-31 14:06:30|18693.5|18681.5|18694.2|18682.2|18694.2|18682.2|18693.5|18681.5|3
1730383600000|2024-10-31 14:06:40|18695.4|18683.4|18691|18679|18695.4|18683.4|18691|18679|9
1730383610000|2024-10-31 14:06:50|18691.7|18679.7|18686.7|18674.7|18691.7|18679.7|18686.7|18674.7|13
1730383620000|2024-10-31 14:07:00|18686|18674|18681.7|18669.7|18686|18674|18681.7|18669.7|10
1730383630000|2024-10-31 14:07:10|18682.9|18670.9|18682.9|18670.9|18684.2|18672.2|18681.7|18669.7|28
1730383640000|2024-10-31 14:07:20|18682.3|18670.3|18681|18669|18682.3|18670.3|18681|18669|16
1730383650000|2024-10-31 14:07:30|18680.4|18668.4|18679.8|18667.8|18680.4|18668.4|18679.8|18667.8|9
1730383660000|2024-10-31 14:07:40|18681|18669|18680.4|18668.4|18681|18669|18679.8|18667.8|6
1730383670000|2024-10-31 14:07:50|18682.3|18670.3|18684.2|18672.2|18684.2|18672.2|18682.3|18670.3|6
1730383680000|2024-10-31 14:08:00|18684.8|18672.8|18680.4|18668.4|18684.8|18672.8|18680.4|18668.4|27
1730383690000|2024-10-31 14:08:10|18679.2|18667.2|18682.9|18670.9|18682.9|18670.9|18679.2|18667.2|5
1730383700000|2024-10-31 14:08:20|18683.5|18671.5|18684.8|18672.8|18684.8|18672.8|18682.3|18670.3|9
1730383710000|2024-10-31 14:08:30|18684.2|18672.2|18680.4|18668.4|18685.4|18673.4|18679.2|18667.2|28
1730383720000|2024-10-31 14:08:40|18679.8|18667.8|18679.2|18667.2|18679.8|18667.8|18679.2|18667.2|1
1730383730000|2024-10-31 14:08:50|18678.5|18666.5|18677.3|18665.3|18678.5|18666.5|18676|18664|3
1730383740000|2024-10-31 14:09:00|18676.7|18664.7|18680.4|18668.4|18681|18669|18676.7|18664.7|5
1730383750000|2024-10-31 14:09:10|18681|18669|18678.5|18666.5|18681|18669|18678.5|18666.5|13
1730383760000|2024-10-31 14:09:20|18677.3|18665.3|18676|18664|18677.3|18665.3|18676|18664|7
1730383770000|2024-10-31 14:09:30|18674.2|18662.2|18671.7|18659.7|18676.7|18664.7|18670.4|18658.4|17
1730383780000|2024-10-31 14:09:40|18672.3|18660.3|18671|18659|18672.3|18660.3|18671|18659|13
1730383790000|2024-10-31 14:09:50|18672.3|18660.3|18675.4|18663.4|18675.4|18663.4|18670.4|18658.4|13
1730383800000|2024-10-31 14:10:00|18676.7|18664.7|18677.9|18665.9|18678.5|18666.5|18676.7|18664.7|9
1730383810000|2024-10-31 14:10:10|18678.5|18666.5|18680.4|18668.4|18680.4|18668.4|18677.9|18665.9|15
1730383820000|2024-10-31 14:10:20|18679.8|18667.8|18677.3|18665.3|18679.8|18667.8|18677.3|18665.3|3
1730383830000|2024-10-31 14:10:30|18677.9|18665.9|18679.8|18667.8|18679.8|18667.8|18677.9|18665.9|8
1730383840000|2024-10-31 14:10:40|18679.2|18667.2|18677.9|18665.9|18679.2|18667.2|18677.3|18665.3|7
1730383850000|2024-10-31 14:10:50|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|18676|18664|7
1730383860000|2024-10-31 14:11:00|18677.9|18665.9|18677.3|18665.3|18677.9|18665.9|18676.7|18664.7|3
1730383870000|2024-10-31 14:11:10|18676.7|18664.7|18669.8|18657.8|18677.3|18665.3|18668.5|18656.5|22
1730383880000|2024-10-31 14:11:20|18670.4|18658.4|18670.4|18658.4|18671|18659|18669.8|18657.8|7
1730383890000|2024-10-31 14:11:30|18671|18659|18661.7|18649.7|18672.9|18660.9|18659.8|18647.8|37
1730383900000|2024-10-31 14:11:40|18662.3|18650.3|18662.9|18650.9|18662.9|18650.9|18659.8|18647.8|12
1730383910000|2024-10-31 14:11:50|18661.7|18649.7|18659.8|18647.8|18664.8|18652.8|18659.8|18647.8|42
1730383920000|2024-10-31 14:12:00|18658.5|18646.5|18657.3|18645.3|18659.2|18647.2|18656|18644|19
1730383930000|2024-10-31 14:12:10|18657.9|18645.9|18653.5|18641.5|18658.5|18646.5|18652.9|18640.9|39
1730383940000|2024-10-31 14:12:20|18654.2|18642.2|18651|18639|18656|18644|18651|18639|22
1730383950000|2024-10-31 14:12:30|18651.7|18639.7|18648.5|18636.5|18651.7|18639.7|18648.5|18636.5|16
1730383960000|2024-10-31 14:12:40|18647.9|18635.9|18647.3|18635.3|18649.2|18637.2|18646.7|18634.7|25
1730383970000|2024-10-31 14:12:50|18646.7|18634.7|18650.4|18638.4|18651.7|18639.7|18645.4|18633.4|33
1730383980000|2024-10-31 14:13:00|18649.8|18637.8|18660.4|18648.4|18660.4|18648.4|18649.8|18637.8|18
1730383990000|2024-10-31 14:13:10|18659.2|18647.2|18657.9|18645.9|18659.2|18647.2|18657.9|18645.9|7
1730384000000|2024-10-31 14:13:20|18657.3|18645.3|18656|18644|18657.3|18645.3|18656|18644|15
1730384010000|2024-10-31 14:13:30|18657.9|18645.9|18660.4|18648.4|18660.4|18648.4|18657.3|18645.3|16
1730384020000|2024-10-31 14:13:40|||||||||1
1730384030000|2024-10-31 14:13:50|18661|18649|18660.4|18648.4|18661|18649|18660.4|18648.4|8
1730384040000|2024-10-31 14:14:00|18661|18649|18660.4|18648.4|18661|18649|18657.9|18645.9|17
1730384050000|2024-10-31 14:14:10|18659.8|18647.8|18660.4|18648.4|18660.4|18648.4|18659.8|18647.8|4
1730384060000|2024-10-31 14:14:20|18661.7|18649.7|18665.4|18653.4|18665.4|18653.4|18661.7|18649.7|22
1730384070000|2024-10-31 14:14:30|18666|18654|18663.5|18651.5|18666.7|18654.7|18663.5|18651.5|4
1730384080000|2024-10-31 14:14:40|18664.8|18652.8|18662.3|18650.3|18666|18654|18662.3|18650.3|38
1730384090000|2024-10-31 14:14:50|18663.5|18651.5|18657.9|18645.9|18663.5|18651.5|18657.9|18645.9|8
1730384100000|2024-10-31 14:15:00|18661|18649|18663.5|18651.5|18663.5|18651.5|18660.4|18648.4|37
1730384110000|2024-10-31 14:15:10|18664.2|18652.2|18674.8|18662.8|18674.8|18662.8|18664.2|18652.2|13
1730384120000|2024-10-31 14:15:20|18676|18664|18676.7|18664.7|18677.3|18665.3|18674.8|18662.8|3
1730384130000|2024-10-31 14:15:30|18674.8|18662.8|18674.2|18662.2|18675.4|18663.4|18674.2|18662.2|7
1730384140000|2024-10-31 14:15:40|18676|18664|18676|18664|18676|18664|18676|18664|5
1730384150000|2024-10-31 14:15:50|18675.4|18663.4|18675.4|18663.4|18675.4|18663.4|18675.4|18663.4|2
1730384160000|2024-10-31 14:16:00|18672.9|18660.9|18675.4|18663.4|18675.4|18663.4|18672.9|18660.9|8
1730384170000|2024-10-31 14:16:10|18674.8|18662.8|18676.7|18664.7|18676.7|18664.7|18670.4|18658.4|11
1730384180000|2024-10-31 14:16:20|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|18674.8|18662.8|14
1730384190000|2024-10-31 14:16:30|18676|18664|18673.5|18661.5|18676|18664|18673.5|18661.5|21
1730384200000|2024-10-31 14:16:40|18674.2|18662.2|18677.3|18665.3|18677.9|18665.9|18674.2|18662.2|14
1730384210000|2024-10-31 14:16:50|18674.8|18662.8|18678.6|18666.6|18679.2|18667.2|18674.8|18662.8|37
1730384220000|2024-10-31 14:17:00|18677.9|18665.9|18677.9|18665.9|18679.2|18667.2|18677.9|18665.9|14
1730384230000|2024-10-31 14:17:10|18678.6|18666.6|18679.8|18667.8|18680.4|18668.4|18678.6|18666.6|4
1730384240000|2024-10-31 14:17:20|18680.4|18668.4|18677.3|18665.3|18681.1|18669.1|18677.3|18665.3|5
1730384250000|2024-10-31 14:17:30|18678.6|18666.6|18677.9|18665.9|18678.6|18666.6|18676.7|18664.7|2
1730384260000|2024-10-31 14:17:40|18678.6|18666.6|18679.2|18667.2|18679.2|18667.2|18677.9|18665.9|0
1730384280000|2024-10-31 14:18:00|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|18679.8|18667.8|2
1730384290000|2024-10-31 14:18:10|18679.8|18667.8|18680.4|18668.4|18680.4|18668.4|18677.9|18665.9|11
1730384300000|2024-10-31 14:18:20|18681.1|18669.1|18679.2|18667.2|18681.1|18669.1|18679.2|18667.2|1
1730384310000|2024-10-31 14:18:30|18678.6|18666.6|18677.3|18665.3|18678.6|18666.6|18677.3|18665.3|1
1730384330000|2024-10-31 14:18:50|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|0
1730384340000|2024-10-31 14:19:00|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|5
1730384350000|2024-10-31 14:19:10|18679.2|18667.2|18681.1|18669.1|18681.1|18669.1|18677.9|18665.9|14
1730384360000|2024-10-31 14:19:20|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|1
1730384380000|2024-10-31 14:19:40|18681.1|18669.1|18681.7|18669.7|18681.7|18669.7|18681.1|18669.1|0
1730384390000|2024-10-31 14:19:50|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|2
1730384400000|2024-10-31 14:20:00|18682.9|18670.9|18680.4|18668.4|18682.9|18670.9|18680.4|18668.4|8
1730384410000|2024-10-31 14:20:10|18679.8|18667.8|18677.9|18665.9|18681.1|18669.1|18676.7|18664.7|3
1730384420000|2024-10-31 14:20:20|18679.2|18667.2|18678.6|18666.6|18679.2|18667.2|18677.9|18665.9|2
1730384430000|2024-10-31 14:20:30|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18676.1|18664.1|6
1730384440000|2024-10-31 14:20:40|18677.3|18665.3|18679.8|18667.8|18680.4|18668.4|18677.3|18665.3|8
1730384450000|2024-10-31 14:20:50|||||||||1
1730384460000|2024-10-31 14:21:00|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|6
1730384470000|2024-10-31 14:21:10|18679.8|18667.8|18678.6|18666.6|18680.4|18668.4|18678.6|18666.6|4
1730384480000|2024-10-31 14:21:20|18679.2|18667.2|18678.6|18666.6|18679.2|18667.2|18677.3|18665.3|3
1730384490000|2024-10-31 14:21:30|18677.3|18665.3|18676.1|18664.1|18677.9|18665.9|18676.1|18664.1|2
1730384500000|2024-10-31 14:21:40|18674.2|18662.2|18676.1|18664.1|18677.3|18665.3|18674.2|18662.2|9
1730384510000|2024-10-31 14:21:50|18676.7|18664.7|18676.7|18664.7|18676.7|18664.7|18676.1|18664.1|2
1730384520000|2024-10-31 14:22:00|18681.1|18669.1|18681.1|18669.1|18681.7|18669.7|18681.1|18669.1|6
1730384530000|2024-10-31 14:22:10|18681.7|18669.7|18679.8|18667.8|18682.9|18670.9|18679.8|18667.8|1
1730384540000|2024-10-31 14:22:20|18680.4|18668.4|18680.4|18668.4|18681.1|18669.1|18679.2|18667.2|4
1730384550000|2024-10-31 14:22:30|18681.1|18669.1|18680.4|18668.4|18681.1|18669.1|18680.4|18668.4|1
1730384560000|2024-10-31 14:22:40|||||||||1
1730384580000|2024-10-31 14:23:00|18679.8|18667.8|18678.6|18666.6|18679.8|18667.8|18675.4|18663.4|7
1730384590000|2024-10-31 14:23:10|18677.9|18665.9|18678.6|18666.6|18678.6|18666.6|18677.9|18665.9|0
1730384600000|2024-10-31 14:23:20|18679.2|18667.2|18678.6|18666.6|18679.2|18667.2|18677.9|18665.9|3
1730384610000|2024-10-31 14:23:30|18677.9|18665.9|18676.1|18664.1|18678.6|18666.6|18675.4|18663.4|7
1730384620000|2024-10-31 14:23:40|18676.7|18664.7|18673.6|18661.6|18676.7|18664.7|18673.6|18661.6|6
1730384630000|2024-10-31 14:23:50|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18672.9|18660.9|1
1730384640000|2024-10-31 14:24:00|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18674.8|18662.8|6
1730384650000|2024-10-31 14:24:10|18676.7|18664.7|18676.1|18664.1|18677.9|18665.9|18676.1|18664.1|4
1730384660000|2024-10-31 14:24:20|18675.4|18663.4|18683.6|18671.6|18683.6|18671.6|18675.4|18663.4|7
1730384670000|2024-10-31 14:24:30|18688.6|18676.6|18685.4|18673.4|18689.8|18677.8|18685.4|18673.4|24
1730384680000|2024-10-31 14:24:40|18687.3|18675.3|18692.3|18680.3|18692.3|18680.3|18687.3|18675.3|39
1730384690000|2024-10-31 14:24:50|18694.2|18682.2|18695.4|18683.4|18695.4|18683.4|18694.2|18682.2|9
1730384700000|2024-10-31 14:25:00|18699.8|18687.8|18699.8|18687.8|18699.8|18687.8|18698.5|18686.5|24
1730384710000|2024-10-31 14:25:10|18706|18694|18708.5|18696.5|18708.5|18696.5|18706|18694|18
1730384720000|2024-10-31 14:25:20|18707.3|18695.3|18702.9|18690.9|18707.3|18695.3|18702.9|18690.9|6
1730384730000|2024-10-31 14:25:30|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|18703.6|18691.6|0
1730384740000|2024-10-31 14:25:40|18704.2|18692.2|18704.8|18692.8|18706.1|18694.1|18704.2|18692.2|11
1730384750000|2024-10-31 14:25:50|18704.2|18692.2|18704.2|18692.2|18704.8|18692.8|18704.2|18692.2|0
1730384760000|2024-10-31 14:26:00|18704.8|18692.8|18701.1|18689.1|18704.8|18692.8|18699.2|18687.2|28
1730384770000|2024-10-31 14:26:10|18699.8|18687.8|18696.7|18684.7|18699.8|18687.8|18696.7|18684.7|3
1730384780000|2024-10-31 14:26:20|18696.1|18684.1|18699.8|18687.8|18699.8|18687.8|18696.1|18684.1|5
1730384790000|2024-10-31 14:26:30|18698.6|18686.6|18698.6|18686.6|18701.1|18689.1|18697.9|18685.9|15
1730384800000|2024-10-31 14:26:40|18699.2|18687.2|18701.7|18689.7|18701.7|18689.7|18699.2|18687.2|2
1730384810000|2024-10-31 14:26:50|18701.1|18689.1|18699.2|18687.2|18701.1|18689.1|18698.6|18686.6|12
1730384820000|2024-10-31 14:27:00|18698.6|18686.6|18693.6|18681.6|18701.7|18689.7|18691.1|18679.1|41
1730384830000|2024-10-31 14:27:10|18692.9|18680.9|18692.3|18680.3|18692.9|18680.9|18692.3|18680.3|0
1730384840000|2024-10-31 14:27:20|18692.9|18680.9|18689.2|18677.2|18692.9|18680.9|18689.2|18677.2|6
1730384850000|2024-10-31 14:27:30|18691.1|18679.1|18689.2|18677.2|18691.1|18679.1|18689.2|18677.2|3
1730384860000|2024-10-31 14:27:40|18686.7|18674.7|18688.6|18676.6|18688.6|18676.6|18686.7|18674.7|3
1730384870000|2024-10-31 14:27:50|18687.3|18675.3|18686.7|18674.7|18687.3|18675.3|18686.7|18674.7|3
1730384880000|2024-10-31 14:28:00|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|0
1730384890000|2024-10-31 14:28:10|||||||||1
1730384910000|2024-10-31 14:28:30|18686.7|18674.7|18691.7|18679.7|18691.7|18679.7|18686.7|18674.7|3
1730384920000|2024-10-31 14:28:40|18692.9|18680.9|18693.6|18681.6|18693.6|18681.6|18692.9|18680.9|1
1730384930000|2024-10-31 14:28:50|18692.3|18680.3|18692.3|18680.3|18692.3|18680.3|18691.7|18679.7|12
1730384940000|2024-10-31 14:29:00|18692.9|18680.9|18692.9|18680.9|18692.9|18680.9|18692.9|18680.9|0
1730384960000|2024-10-31 14:29:20|18696.7|18684.7|18696|18684|18696.7|18684.7|18696|18684|5
1730384970000|2024-10-31 14:29:30|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|18694.8|18682.8|0
1730384990000|2024-10-31 14:29:50|18697.9|18685.9|18696|18684|18697.9|18685.9|18696|18684|5
1730385000000|2024-10-31 14:30:00|18697.3|18685.3|18698.5|18686.5|18698.5|18686.5|18696|18684|7
1730385010000|2024-10-31 14:30:10|18697.9|18685.9|18697.3|18685.3|18698.5|18686.5|18695.4|18683.4|10
1730385020000|2024-10-31 14:30:20|18696.7|18684.7|18696|18684|18696.7|18684.7|18694.8|18682.8|6
1730385030000|2024-10-31 14:30:30|18697.3|18685.3|18695.4|18683.4|18697.3|18685.3|18694.8|18682.8|1
1730385040000|2024-10-31 14:30:40|18694.8|18682.8|18698.5|18686.5|18699.2|18687.2|18694.8|18682.8|2
1730385060000|2024-10-31 14:31:00|18699.8|18687.8|18706.7|18694.7|18707.3|18695.3|18699.8|18687.8|62
1730385070000|2024-10-31 14:31:10|18707.3|18695.3|18704.8|18692.8|18708.5|18696.5|18704.8|18692.8|7
1730385080000|2024-10-31 14:31:20|18706|18694|18706|18694|18707.3|18695.3|18706|18694|6
1730385100000|2024-10-31 14:31:40|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|1
1730385110000|2024-10-31 14:31:50|18707.3|18695.3|18708.5|18696.5|18708.5|18696.5|18706.7|18694.7|7
1730385120000|2024-10-31 14:32:00|18712.9|18700.9|18713.5|18701.5|18713.5|18701.5|18712.9|18700.9|8
1730385130000|2024-10-31 14:32:10|18714.8|18702.8|18714.2|18702.2|18714.8|18702.8|18714.2|18702.2|14
1730385140000|2024-10-31 14:32:20|18713.5|18701.5|18716|18704|18716|18704|18713.5|18701.5|3
1730385150000|2024-10-31 14:32:30|||||||||3
1730385160000|2024-10-31 14:32:40|18714.8|18702.8|18707.3|18695.3|18714.8|18702.8|18707.3|18695.3|74
1730385180000|2024-10-31 14:33:00|18709.8|18697.8|18707.3|18695.3|18709.8|18697.8|18707.3|18695.3|4
1730385190000|2024-10-31 14:33:10|18708.5|18696.5|18708.5|18696.5|18709.8|18697.8|18707.3|18695.3|3
1730385200000|2024-10-31 14:33:20|18707.9|18695.9|18707.3|18695.3|18707.9|18695.9|18707.3|18695.3|1
1730385210000|2024-10-31 14:33:30|||||||||5
1730385220000|2024-10-31 14:33:40|||||||||1
1730385240000|2024-10-31 14:34:00|18709.8|18697.8|18710.4|18698.4|18710.4|18698.4|18707.9|18695.9|13
1730385250000|2024-10-31 14:34:10|18709.8|18697.8|18704.8|18692.8|18709.8|18697.8|18704.8|18692.8|11
1730385260000|2024-10-31 14:34:20|18704.2|18692.2|18704.2|18692.2|18704.2|18692.2|18704.2|18692.2|4
1730385270000|2024-10-31 14:34:30|18704.8|18692.8|18704.2|18692.2|18704.8|18692.8|18704.2|18692.2|0
1730385280000|2024-10-31 14:34:40|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|18701|18689|5
1730385290000|2024-10-31 14:34:50|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|0
1730385300000|2024-10-31 14:35:00|18701.7|18689.7|18697.3|18685.3|18701.7|18689.7|18697.3|18685.3|22
1730385310000|2024-10-31 14:35:10|18697.9|18685.9|18697.9|18685.9|18697.9|18685.9|18697.9|18685.9|5
1730385320000|2024-10-31 14:35:20|18697.3|18685.3|18695.4|18683.4|18697.3|18685.3|18695.4|18683.4|8
1730385330000|2024-10-31 14:35:30|18696.7|18684.7|18694.8|18682.8|18696.7|18684.7|18694.8|18682.8|5
1730385350000|2024-10-31 14:35:50|18697.9|18685.9|18697.3|18685.3|18697.9|18685.9|18696|18684|4
1730385360000|2024-10-31 14:36:00|18696.7|18684.7|18694.8|18682.8|18696.7|18684.7|18694.8|18682.8|2
1730385370000|2024-10-31 14:36:10|18697.3|18685.3|18697.3|18685.3|18698.5|18686.5|18697.3|18685.3|13
1730385380000|2024-10-31 14:36:20|||||||||1
1730385390000|2024-10-31 14:36:30|18697.9|18685.9|18689.8|18677.8|18697.9|18685.9|18689.8|18677.8|7
1730385400000|2024-10-31 14:36:40|18690.4|18678.4|18687.9|18675.9|18690.4|18678.4|18686.7|18674.7|9
1730385410000|2024-10-31 14:36:50|18689.8|18677.8|18689.2|18677.2|18689.8|18677.8|18689.2|18677.2|2
1730385420000|2024-10-31 14:37:00|18684.8|18672.8|18686|18674|18686|18674|18682.9|18670.9|22
1730385430000|2024-10-31 14:37:10|18685.4|18673.4|18684.2|18672.2|18685.4|18673.4|18684.2|18672.2|3
1730385440000|2024-10-31 14:37:20|18686|18674|18686.7|18674.7|18687.3|18675.3|18686|18674|4
1730385450000|2024-10-31 14:37:30|18687.3|18675.3|18688.5|18676.5|18689.2|18677.2|18686|18674|5
1730385460000|2024-10-31 14:37:40|18689.2|18677.2|18691|18679|18691|18679|18689.2|18677.2|6
1730385470000|2024-10-31 14:37:50|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|7
1730385480000|2024-10-31 14:38:00|18690.4|18678.4|18693.5|18681.5|18694.2|18682.2|18690.4|18678.4|6
1730385490000|2024-10-31 14:38:10|18694.8|18682.8|18696.7|18684.7|18696.7|18684.7|18694.8|18682.8|5
1730385500000|2024-10-31 14:38:20|18696|18684|18696|18684|18696.7|18684.7|18696|18684|3
1730385510000|2024-10-31 14:38:30|18697.3|18685.3|18697.9|18685.9|18697.9|18685.9|18697.3|18685.3|7
1730385520000|2024-10-31 14:38:40|18698.5|18686.5|18701.7|18689.7|18701.7|18689.7|18698.5|18686.5|4
1730385530000|2024-10-31 14:38:50|18702.3|18690.3|18699.8|18687.8|18702.3|18690.3|18699.8|18687.8|2
1730385540000|2024-10-31 14:39:00|18697.3|18685.3|18689.8|18677.8|18697.3|18685.3|18689.8|18677.8|15
1730385550000|2024-10-31 14:39:10|18688.5|18676.5|18688.5|18676.5|18689.2|18677.2|18687.3|18675.3|2
1730385560000|2024-10-31 14:39:20|18687.9|18675.9|18688.5|18676.5|18688.5|18676.5|18687.9|18675.9|1
1730385570000|2024-10-31 14:39:30|18689.2|18677.2|18688.5|18676.5|18689.2|18677.2|18688.5|18676.5|0
1730385580000|2024-10-31 14:39:40|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|0
1730385590000|2024-10-31 14:39:50|18691|18679|18691|18679|18691|18679|18690.4|18678.4|12
1730385600000|2024-10-31 14:40:00|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|18686|18674|15
1730385610000|2024-10-31 14:40:10|18687.9|18675.9|18689.8|18677.8|18689.8|18677.8|18687.9|18675.9|3
1730385620000|2024-10-31 14:40:20|18689.2|18677.2|18691.7|18679.7|18691.7|18679.7|18688.5|18676.5|6
1730385630000|2024-10-31 14:40:30|18691|18679|18693.5|18681.5|18694.2|18682.2|18691|18679|3
1730385640000|2024-10-31 14:40:40|18694.2|18682.2|18692.9|18680.9|18694.8|18682.8|18692.9|18680.9|14
1730385650000|2024-10-31 14:40:50|18693.5|18681.5|18692.9|18680.9|18694.8|18682.8|18692.9|18680.9|1
1730385660000|2024-10-31 14:41:00|18690.4|18678.4|18689.2|18677.2|18690.4|18678.4|18689.2|18677.2|39
1730385670000|2024-10-31 14:41:10|18687.9|18675.9|18687.3|18675.3|18687.9|18675.9|18687.3|18675.3|5
1730385680000|2024-10-31 14:41:20|18688.5|18676.5|18687.3|18675.3|18688.5|18676.5|18687.3|18675.3|8
1730385690000|2024-10-31 14:41:30|18686.7|18674.7|18678.5|18666.5|18686.7|18674.7|18678.5|18666.5|51
1730385700000|2024-10-31 14:41:40|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|2
1730385710000|2024-10-31 14:41:50|18678.5|18666.5|18676|18664|18678.5|18666.5|18676|18664|8
1730385720000|2024-10-31 14:42:00|18674.8|18662.8|18671.7|18659.7|18676.7|18664.7|18671.7|18659.7|7
1730385730000|2024-10-31 14:42:10|18671|18659|18671.7|18659.7|18671.7|18659.7|18671|18659|4
1730385740000|2024-10-31 14:42:20|18672.3|18660.3|18679.2|18667.2|18679.2|18667.2|18671.7|18659.7|109
1730385750000|2024-10-31 14:42:30|18678.5|18666.5|18679.8|18667.8|18680.4|18668.4|18678.5|18666.5|107
1730385760000|2024-10-31 14:42:40|18680.4|18668.4|18682.9|18670.9|18682.9|18670.9|18679.2|18667.2|6
1730385770000|2024-10-31 14:42:50|18680.4|18668.4|18680.4|18668.4|18681|18669|18680.4|18668.4|4
1730385780000|2024-10-31 14:43:00|18681|18669|18683.5|18671.5|18684.2|18672.2|18680.4|18668.4|10
1730385790000|2024-10-31 14:43:10|18682.9|18670.9|18682.3|18670.3|18682.9|18670.9|18681.7|18669.7|6
1730385800000|2024-10-31 14:43:20|18682.9|18670.9|18683.5|18671.5|18684.2|18672.2|18681.7|18669.7|8
1730385810000|2024-10-31 14:43:30|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|5
1730385820000|2024-10-31 14:43:40|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|4
1730385830000|2024-10-31 14:43:50|18684.2|18672.2|18686.7|18674.7|18686.7|18674.7|18684.2|18672.2|5
1730385840000|2024-10-31 14:44:00|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|16
1730385850000|2024-10-31 14:44:10|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|6
1730385860000|2024-10-31 14:44:20|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|18680.4|18668.4|3
1730385870000|2024-10-31 14:44:30|18679.8|18667.8|18675.4|18663.4|18679.8|18667.8|18675.4|18663.4|7
1730385880000|2024-10-31 14:44:40|18673.5|18661.5|18672.9|18660.9|18673.5|18661.5|18672.9|18660.9|4
1730385890000|2024-10-31 14:44:50|18673.5|18661.5|18672.3|18660.3|18673.5|18661.5|18671|18659|7
1730385900000|2024-10-31 14:45:00|18671.7|18659.7|18672.3|18660.3|18672.3|18660.3|18671|18659|3
1730385910000|2024-10-31 14:45:10|18675.4|18663.4|18674.8|18662.8|18677.3|18665.3|18674.8|18662.8|4
1730385920000|2024-10-31 14:45:20|18675.4|18663.4|18681|18669|18681|18669|18675.4|18663.4|8
1730385930000|2024-10-31 14:45:30|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|1
1730385940000|2024-10-31 14:45:40|18681|18669|18681.7|18669.7|18681.7|18669.7|18681|18669|1
1730385950000|2024-10-31 14:45:50|18682.9|18670.9|18684.2|18672.2|18684.8|18672.8|18682.9|18670.9|6
1730385960000|2024-10-31 14:46:00|18684.8|18672.8|18684.2|18672.2|18684.8|18672.8|18684.2|18672.2|5
1730385970000|2024-10-31 14:46:10|18685.4|18673.4|18689.2|18677.2|18689.2|18677.2|18685.4|18673.4|5
1730385980000|2024-10-31 14:46:20|18687.3|18675.3|18684.2|18672.2|18687.3|18675.3|18683.5|18671.5|21
1730385990000|2024-10-31 14:46:30|18683.5|18671.5|18682.9|18670.9|18683.5|18671.5|18682.9|18670.9|4
1730386020000|2024-10-31 14:47:00|18683.5|18671.5|18683.5|18671.5|18683.5|18671.5|18683.5|18671.5|1
1730386030000|2024-10-31 14:47:10|18682.9|18670.9|18682.9|18670.9|18682.9|18670.9|18682.9|18670.9|4
1730386050000|2024-10-31 14:47:30|18679.2|18667.2|18679.1|18667.1|18679.2|18667.2|18677.9|18665.9|5
1730386060000|2024-10-31 14:47:40|18680.4|18668.4|18682.3|18670.3|18682.3|18670.3|18680.4|18668.4|8
1730386080000|2024-10-31 14:48:00|18687.9|18675.9|18688.5|18676.5|18688.5|18676.5|18686.7|18674.7|12
1730386090000|2024-10-31 14:48:10|18687.9|18675.9|18687.9|18675.9|18687.9|18675.9|18687.9|18675.9|9
1730386100000|2024-10-31 14:48:20|18687.3|18675.3|18687.3|18675.3|18687.9|18675.9|18686|18674|21
1730386110000|2024-10-31 14:48:30|18686.7|18674.7|18686|18674|18686.7|18674.7|18686|18674|17
1730386120000|2024-10-31 14:48:40|18687.9|18675.9|18687.3|18675.3|18687.9|18675.9|18687.3|18675.3|2
1730386130000|2024-10-31 14:48:50|18688.5|18676.5|18687.3|18675.3|18688.5|18676.5|18687.3|18675.3|1
1730386140000|2024-10-31 14:49:00|18687.9|18675.9|18692.3|18680.3|18692.3|18680.3|18687.9|18675.9|11
1730386150000|2024-10-31 14:49:10|18691.7|18679.7|18684.8|18672.8|18691.7|18679.7|18684.8|18672.8|10
1730386160000|2024-10-31 14:49:20|18682.3|18670.3|18680.4|18668.4|18682.3|18670.3|18680.4|18668.4|3
1730386170000|2024-10-31 14:49:30|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18676.7|18664.7|3
1730386180000|2024-10-31 14:49:40|||||||||1
1730386190000|2024-10-31 14:49:50|18678.5|18666.5|18676|18664|18678.5|18666.5|18676|18664|1
1730386200000|2024-10-31 14:50:00|18675.4|18663.4|18674.2|18662.2|18675.4|18663.4|18674.2|18662.2|0
1730386210000|2024-10-31 14:50:10|18672.9|18660.9|18672.3|18660.3|18672.9|18660.9|18671.7|18659.7|8
1730386220000|2024-10-31 14:50:20|18672.9|18660.9|18672.3|18660.3|18674.2|18662.2|18672.3|18660.3|6
1730386230000|2024-10-31 14:50:30|18671|18659|18676|18664|18676.7|18664.7|18671|18659|9
1730386240000|2024-10-31 14:50:40|18674.8|18662.8|18674.2|18662.2|18675.4|18663.4|18674.2|18662.2|19
1730386250000|2024-10-31 14:50:50|18673.5|18661.5|18674.2|18662.2|18674.2|18662.2|18673.5|18661.5|15
1730386260000|2024-10-31 14:51:00|||||||||3
1730386270000|2024-10-31 14:51:10|18674.8|18662.8|18675.4|18663.4|18676|18664|18674.8|18662.8|13
1730386280000|2024-10-31 14:51:20|18674.8|18662.8|18673.5|18661.5|18674.8|18662.8|18672.9|18660.9|7
1730386290000|2024-10-31 14:51:30|18672.9|18660.9|18672.3|18660.3|18672.9|18660.9|18672.3|18660.3|6
1730386300000|2024-10-31 14:51:40|18674.8|18662.8|18677.3|18665.3|18678.5|18666.5|18673.5|18661.5|2
1730386310000|2024-10-31 14:51:50|18676.7|18664.7|18677.3|18665.3|18677.9|18665.9|18676.7|18664.7|2
1730386320000|2024-10-31 14:52:00|18678.5|18666.5|18677.3|18665.3|18678.5|18666.5|18677.3|18665.3|9
1730386330000|2024-10-31 14:52:10|18676|18664|18672.9|18660.9|18676|18664|18672.3|18660.3|7
1730386340000|2024-10-31 14:52:20|18672.3|18660.3|18672.3|18660.3|18672.9|18660.9|18672.3|18660.3|3
1730386350000|2024-10-31 14:52:30|||||||||5
1730386360000|2024-10-31 14:52:40|18671|18659|18672.3|18660.3|18673.5|18661.5|18671|18659|4
1730386380000|2024-10-31 14:53:00|18674.8|18662.8|18682.3|18670.3|18682.3|18670.3|18674.8|18662.8|16
1730386390000|2024-10-31 14:53:10|18683.5|18671.5|18687.3|18675.3|18687.3|18675.3|18683.5|18671.5|15
1730386400000|2024-10-31 14:53:20|18683.5|18671.5|18684.8|18672.8|18685.4|18673.4|18683.5|18671.5|10
1730386410000|2024-10-31 14:53:30|18687.3|18675.3|18689.1|18677.1|18689.1|18677.1|18687.3|18675.3|8
1730386420000|2024-10-31 14:53:40|18691.6|18679.6|18693.5|18681.5|18694.1|18682.1|18691.6|18679.6|34
1730386430000|2024-10-31 14:53:50|18694.8|18682.8|18702.9|18690.9|18702.9|18690.9|18694.1|18682.1|32
1730386440000|2024-10-31 14:54:00|18701.6|18689.6|18700.4|18688.4|18702.2|18690.2|18700.4|18688.4|10
1730386450000|2024-10-31 14:54:10|18699.7|18687.7|18701.6|18689.6|18703.5|18691.5|18699.7|18687.7|14
1730386460000|2024-10-31 14:54:20|18702.2|18690.2|18703.5|18691.5|18704.1|18692.1|18701.6|18689.6|15
1730386470000|2024-10-31 14:54:30|18702.9|18690.9|18701|18689|18702.9|18690.9|18701|18689|11
1730386480000|2024-10-31 14:54:40|18701.6|18689.6|18704.1|18692.1|18704.1|18692.1|18701.6|18689.6|10
1730386490000|2024-10-31 14:54:50|18708.5|18696.5|18711|18699|18712.9|18700.9|18707.9|18695.9|41
1730386500000|2024-10-31 14:55:00|18710.4|18698.4|18709.1|18697.1|18711|18699|18709.1|18697.1|9
1730386510000|2024-10-31 14:55:10|18707.2|18695.2|18705.4|18693.4|18707.2|18695.2|18700.4|18688.4|37
1730386520000|2024-10-31 14:55:20|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|18702.9|18690.9|28
1730386530000|2024-10-31 14:55:30|18702.9|18690.9|18705.4|18693.4|18705.4|18693.4|18702.9|18690.9|34
1730386540000|2024-10-31 14:55:40|18704.1|18692.1|18702.2|18690.2|18704.1|18692.1|18702.2|18690.2|9
1730386550000|2024-10-31 14:55:50|18694.7|18682.7|18696|18684|18696|18684|18694.7|18682.7|9
1730386560000|2024-10-31 14:56:00|18695.4|18683.4|18692.2|18680.2|18695.4|18683.4|18691|18679|14
1730386570000|2024-10-31 14:56:10|18694.1|18682.1|18693.5|18681.5|18694.7|18682.7|18693.5|18681.5|12
1730386580000|2024-10-31 14:56:20|18692.2|18680.2|18689.1|18677.1|18692.2|18680.2|18687.2|18675.2|7
1730386590000|2024-10-31 14:56:30|18689.7|18677.7|18689.1|18677.1|18689.7|18677.7|18689.1|18677.1|0
1730386610000|2024-10-31 14:56:50|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|18689.7|18677.7|3
1730386620000|2024-10-31 14:57:00|18690.4|18678.4|18692.9|18680.9|18692.9|18680.9|18690.4|18678.4|13
1730386630000|2024-10-31 14:57:10|18694.7|18682.7|18695.4|18683.4|18695.4|18683.4|18694.7|18682.7|4
1730386640000|2024-10-31 14:57:20|18697.2|18685.2|18697.9|18685.9|18697.9|18685.9|18697.2|18685.2|13
1730386650000|2024-10-31 14:57:30|18697.3|18685.3|18699.1|18687.1|18701.6|18689.6|18697.2|18685.2|11
1730386660000|2024-10-31 14:57:40|18699.7|18687.7|18699.7|18687.7|18699.7|18687.7|18699.1|18687.1|0
1730386670000|2024-10-31 14:57:50|18699.1|18687.1|18699.1|18687.1|18699.1|18687.1|18699.1|18687.1|0
1730386680000|2024-10-31 14:58:00|18700.4|18688.4|18695.4|18683.4|18700.4|18688.4|18695.4|18683.4|21
1730386690000|2024-10-31 14:58:10|18696|18684|18696|18684|18696|18684|18696|18684|0
1730386700000|2024-10-31 14:58:20|18697.2|18685.2|18701|18689|18701|18689|18697.2|18685.2|11
1730386710000|2024-10-31 14:58:30|18698.5|18686.5|18696|18684|18698.5|18686.5|18696|18684|10
1730386720000|2024-10-31 14:58:40|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|1
1730386730000|2024-10-31 14:58:50|18696|18684|18696|18684|18697.9|18685.9|18693.5|18681.5|33
1730386740000|2024-10-31 14:59:00|18695.4|18683.4|18696|18684|18696|18684|18694.1|18682.1|11
1730386750000|2024-10-31 14:59:10|18694.1|18682.1|18698.5|18686.5|18698.5|18686.5|18694.1|18682.1|6
1730386770000|2024-10-31 14:59:30|18697.9|18685.9|18698.5|18686.5|18698.5|18686.5|18697.9|18685.9|1
1730386780000|2024-10-31 14:59:40|18699.7|18687.7|18700.4|18688.4|18700.4|18688.4|18699.7|18687.7|4
1730386790000|2024-10-31 14:59:50|18701|18689|18697.9|18685.9|18702.2|18690.2|18696.6|18684.6|29
1730386800000|2024-10-31 15:00:00|18697.2|18685.2|18695.4|18683.4|18697.2|18685.2|18695.4|18683.4|10
1730386810000|2024-10-31 15:00:10|18696|18684|18696|18684|18696|18684|18696|18684|36
1730386820000|2024-10-31 15:00:20|18694.7|18682.7|18711|18699|18712.9|18700.9|18694.1|18682.1|97
1730386830000|2024-10-31 15:00:30|18710.4|18698.4|18709.1|18697.1|18711|18699|18708.5|18696.5|19
1730386840000|2024-10-31 15:00:40|18708.5|18696.5|18709.1|18697.1|18709.1|18697.1|18708.5|18696.5|2
1730386850000|2024-10-31 15:00:50|18708.5|18696.5|18706.6|18694.6|18708.5|18696.5|18706.6|18694.6|11
1730386860000|2024-10-31 15:01:00|18706|18694|18706.6|18694.6|18706.6|18694.6|18704.1|18692.1|12
1730386870000|2024-10-31 15:01:10|18706|18694|18706|18694|18706|18694|18706|18694|7
1730386880000|2024-10-31 15:01:20|18707.3|18695.3|18707.9|18695.9|18707.9|18695.9|18707.3|18695.3|16
1730386890000|2024-10-31 15:01:30|18710.4|18698.4|18711|18699|18711|18699|18709.1|18697.1|10
1730386900000|2024-10-31 15:01:40|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|0
1730386910000|2024-10-31 15:01:50|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|18711.6|18699.6|3
1730386920000|2024-10-31 15:02:00|18712.9|18700.9|18717.9|18705.9|18717.9|18705.9|18712.9|18700.9|11
1730386930000|2024-10-31 15:02:10|18718.5|18706.5|18716|18704|18718.5|18706.5|18716|18704|8
1730386940000|2024-10-31 15:02:20|18714.1|18702.1|18714.7|18702.7|18714.7|18702.7|18712.2|18700.2|24
1730386950000|2024-10-31 15:02:30|18714.1|18702.1|18715.4|18703.4|18715.4|18703.4|18711.6|18699.6|17
1730386960000|2024-10-31 15:02:40|18714.1|18702.1|18712.2|18700.2|18714.1|18702.1|18711.6|18699.6|8
1730386970000|2024-10-31 15:02:50|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|18712.9|18700.9|0
1730386980000|2024-10-31 15:03:00|18713.5|18701.5|18713.5|18701.5|18714.1|18702.1|18712.9|18700.9|9
1730386990000|2024-10-31 15:03:10|18716|18704|18717.9|18705.9|18717.9|18705.9|18716|18704|0
1730387000000|2024-10-31 15:03:20|||||||||1
1730387010000|2024-10-31 15:03:30|18718.5|18706.5|18716|18704|18719.1|18707.1|18716|18704|9
1730387020000|2024-10-31 15:03:40|18716.6|18704.6|18716|18704|18717.2|18705.2|18716|18704|5
1730387030000|2024-10-31 15:03:50|18716.6|18704.6|18717.3|18705.3|18718.5|18706.5|18716.6|18704.6|4
1730387040000|2024-10-31 15:04:00|18717.9|18705.9|18715.4|18703.4|18717.9|18705.9|18715.4|18703.4|2
1730387050000|2024-10-31 15:04:10|18714.7|18702.7|18714.1|18702.1|18714.7|18702.7|18713.5|18701.5|31
1730387060000|2024-10-31 15:04:20|18713.5|18701.5|18709.1|18697.1|18713.5|18701.5|18708.5|18696.5|15
1730387070000|2024-10-31 15:04:30|18709.8|18697.8|18704.8|18692.8|18709.8|18697.8|18703.5|18691.5|20
1730387080000|2024-10-31 15:04:40|18704.1|18692.1|18703.5|18691.5|18704.8|18692.8|18703.5|18691.5|22
1730387090000|2024-10-31 15:04:50|18704.8|18692.8|18702.3|18690.3|18704.8|18692.8|18702.3|18690.3|15
1730387100000|2024-10-31 15:05:00|18703.5|18691.5|18704.1|18692.1|18704.1|18692.1|18703.5|18691.5|5
1730387110000|2024-10-31 15:05:10|18703.5|18691.5|18702.9|18690.9|18703.5|18691.5|18699.8|18687.8|53
1730387120000|2024-10-31 15:05:20|18704.1|18692.1|18706|18694|18706|18694|18704.1|18692.1|4
1730387130000|2024-10-31 15:05:30|||||||||5
1730387140000|2024-10-31 15:05:40|18705.4|18693.4|18706.6|18694.6|18707.3|18695.3|18705.4|18693.4|5
1730387150000|2024-10-31 15:05:50|18707.3|18695.3|18707.3|18695.3|18707.3|18695.3|18707.3|18695.3|0
1730387160000|2024-10-31 15:06:00|18707.9|18695.9|18704.8|18692.8|18707.9|18695.9|18704.8|18692.8|32
1730387170000|2024-10-31 15:06:10|18703.5|18691.5|18704.1|18692.1|18704.1|18692.1|18702.3|18690.3|6
1730387180000|2024-10-31 15:06:20|18704.8|18692.8|18706.6|18694.6|18706.6|18694.6|18704.8|18692.8|4
1730387190000|2024-10-31 15:06:30|18704.8|18692.8|18706|18694|18706|18694|18704.8|18692.8|2
1730387200000|2024-10-31 15:06:40|18706.6|18694.6|18706|18694|18706.6|18694.6|18705.4|18693.4|4
1730387210000|2024-10-31 15:06:50|18705.4|18693.4|18697.9|18685.9|18706|18694|18697.3|18685.3|49
1730387220000|2024-10-31 15:07:00|18697.3|18685.3|18699.8|18687.8|18699.8|18687.8|18697.3|18685.3|28
1730387230000|2024-10-31 15:07:10|18700.4|18688.4|18704.8|18692.8|18705.4|18693.4|18700.4|18688.4|19
1730387240000|2024-10-31 15:07:20|18705.4|18693.4|18704.1|18692.1|18706.7|18694.7|18701.7|18689.7|46
1730387250000|2024-10-31 15:07:30|18704.8|18692.8|18704.1|18692.1|18704.8|18692.8|18703.5|18691.5|17
1730387260000|2024-10-31 15:07:40|18704.8|18692.8|18704.8|18692.8|18706|18694|18704.1|18692.1|11
1730387270000|2024-10-31 15:07:50|18705.4|18693.4|18706|18694|18706.6|18694.6|18705.4|18693.4|4
1730387280000|2024-10-31 15:08:00|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|0
1730387290000|2024-10-31 15:08:10|18706|18694|18706.6|18694.6|18706.6|18694.6|18706|18694|1
1730387300000|2024-10-31 15:08:20|18707.3|18695.3|18706.6|18694.6|18707.3|18695.3|18706.6|18694.6|1
1730387310000|2024-10-31 15:08:30|||||||||1
1730387320000|2024-10-31 15:08:40|18704.1|18692.1|18704.1|18692.1|18704.8|18692.8|18703.5|18691.5|6
1730387330000|2024-10-31 15:08:50|||||||||4
1730387340000|2024-10-31 15:09:00|18704.2|18692.2|18702.9|18690.9|18704.2|18692.2|18702.9|18690.9|6
1730387350000|2024-10-31 15:09:10|18704.8|18692.8|18704.2|18692.2|18704.8|18692.8|18704.2|18692.2|7
1730387360000|2024-10-31 15:09:20|18705.4|18693.4|18704.8|18692.8|18705.4|18693.4|18704.8|18692.8|1
1730387370000|2024-10-31 15:09:30|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|2
1730387380000|2024-10-31 15:09:40|18701.7|18689.7|18701.7|18689.7|18702.3|18690.3|18700.4|18688.4|9
1730387390000|2024-10-31 15:09:50|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|18701.7|18689.7|0
1730387400000|2024-10-31 15:10:00|18701.7|18689.7|18702.3|18690.3|18702.9|18690.9|18701.7|18689.7|0
1730387410000|2024-10-31 15:10:10|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|18702.9|18690.9|2
1730387420000|2024-10-31 15:10:20|18702.3|18690.3|18701.7|18689.7|18702.3|18690.3|18701.7|18689.7|1
1730387430000|2024-10-31 15:10:30|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|0
1730387440000|2024-10-31 15:10:40|18699.8|18687.8|18697.3|18685.3|18699.8|18687.8|18697.3|18685.3|5
1730387450000|2024-10-31 15:10:50|18701|18689|18703.5|18691.5|18703.5|18691.5|18701|18689|14
1730387460000|2024-10-31 15:11:00|18702.9|18690.9|18703.5|18691.5|18703.5|18691.5|18702.3|18690.3|1
1730387470000|2024-10-31 15:11:10|18706|18694|18706|18694|18706|18694|18706|18694|4
1730387480000|2024-10-31 15:11:20|18708.5|18696.5|18709.2|18697.2|18709.2|18697.2|18707.3|18695.3|4
1730387490000|2024-10-31 15:11:30|18708.5|18696.5|18709.2|18697.2|18709.2|18697.2|18708.5|18696.5|1
1730387500000|2024-10-31 15:11:40|18710.4|18698.4|18707.9|18695.9|18711|18699|18707.9|18695.9|3
1730387510000|2024-10-31 15:11:50|18707.3|18695.3|18705.4|18693.4|18707.3|18695.3|18705.4|18693.4|1
1730387520000|2024-10-31 15:12:00|18706.7|18694.7|18705.4|18693.4|18706.7|18694.7|18705.4|18693.4|5
1730387530000|2024-10-31 15:12:10|||||||||1
1730387540000|2024-10-31 15:12:20|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|18706|18694|1
1730387550000|2024-10-31 15:12:30|18704.2|18692.2|18704.2|18692.2|18704.8|18692.8|18704.2|18692.2|3
1730387560000|2024-10-31 15:12:40|18704.8|18692.8|18704.2|18692.2|18704.8|18692.8|18704.2|18692.2|0
1730387570000|2024-10-31 15:12:50|18703.5|18691.5|18704.2|18692.2|18704.2|18692.2|18703.5|18691.5|0
1730387580000|2024-10-31 15:13:00|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|18701.7|18689.7|1
1730387590000|2024-10-31 15:13:10|18703.5|18691.5|18700.4|18688.4|18703.5|18691.5|18700.4|18688.4|24
1730387600000|2024-10-31 15:13:20|18699.8|18687.8|18699.8|18687.8|18699.8|18687.8|18699.8|18687.8|2
1730387610000|2024-10-31 15:13:30|18697.9|18685.9|18698.5|18686.5|18698.5|18686.5|18697.9|18685.9|4
1730387620000|2024-10-31 15:13:40|18700.4|18688.4|18699.2|18687.2|18700.4|18688.4|18698.5|18686.5|3
1730387630000|2024-10-31 15:13:50|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|18700.4|18688.4|0
1730387640000|2024-10-31 15:14:00|18699.8|18687.8|18697.9|18685.9|18699.8|18687.8|18697.9|18685.9|1
1730387650000|2024-10-31 15:14:10|18697.3|18685.3|18699.2|18687.2|18701|18689|18697.3|18685.3|15
1730387660000|2024-10-31 15:14:20|18699.8|18687.8|18697.9|18685.9|18699.8|18687.8|18697.9|18685.9|2
1730387670000|2024-10-31 15:14:30|18698.5|18686.5|18698.5|18686.5|18700.4|18688.4|18698.5|18686.5|4
1730387680000|2024-10-31 15:14:40|18699.8|18687.8|18700.4|18688.4|18700.4|18688.4|18699.2|18687.2|10
1730387690000|2024-10-31 15:14:50|18699.2|18687.2|18700.4|18688.4|18700.4|18688.4|18699.2|18687.2|4
1730387700000|2024-10-31 15:15:00|18699.2|18687.2|18701|18689|18701.7|18689.7|18697.9|18685.9|14
1730387710000|2024-10-31 15:15:10|18700.4|18688.4|18701.7|18689.7|18702.3|18690.3|18700.4|18688.4|4
1730387720000|2024-10-31 15:15:20|18701|18689|18702.3|18690.3|18702.3|18690.3|18701|18689|5
1730387730000|2024-10-31 15:15:30|18702.9|18690.9|18702.3|18690.3|18702.9|18690.9|18702.3|18690.3|0
1730387740000|2024-10-31 15:15:40|18701.7|18689.7|18699.8|18687.8|18701.7|18689.7|18699.8|18687.8|9
1730387750000|2024-10-31 15:15:50|18700.4|18688.4|18699.8|18687.8|18700.4|18688.4|18699.8|18687.8|0
1730387760000|2024-10-31 15:16:00|18699.2|18687.2|18691|18679|18699.2|18687.2|18690.4|18678.4|25
1730387770000|2024-10-31 15:16:10|||||||||1
1730387780000|2024-10-31 15:16:20|18691.7|18679.7|18691|18679|18691.7|18679.7|18691|18679|10
1730387790000|2024-10-31 15:16:30|18689.2|18677.2|18689.2|18677.2|18689.2|18677.2|18689.2|18677.2|1
1730387800000|2024-10-31 15:16:40|18687.3|18675.3|18687.9|18675.9|18688.5|18676.5|18687.3|18675.3|16
1730387820000|2024-10-31 15:17:00|18687.3|18675.3|18684.2|18672.2|18687.3|18675.3|18682.3|18670.3|11
1730387830000|2024-10-31 15:17:10|18686|18674|18682.9|18670.9|18686|18674|18682.9|18670.9|23
1730387840000|2024-10-31 15:17:20|18682.3|18670.3|18677.9|18665.9|18682.3|18670.3|18677.3|18665.3|16
1730387850000|2024-10-31 15:17:30|18677.3|18665.3|18669.2|18657.2|18677.3|18665.3|18669.2|18657.2|22
1730387860000|2024-10-31 15:17:40|18669.8|18657.8|18669.8|18657.8|18671|18659|18667.9|18655.9|15
1730387870000|2024-10-31 15:17:50|18670.4|18658.4|18672.9|18660.9|18672.9|18660.9|18669.8|18657.8|15
1730387880000|2024-10-31 15:18:00|18672.3|18660.3|18673.5|18661.5|18679.2|18667.2|18672.3|18660.3|68
1730387890000|2024-10-31 15:18:10|18672.9|18660.9|18673.5|18661.5|18674.2|18662.2|18672.9|18660.9|47
1730387900000|2024-10-31 15:18:20|18672.9|18660.9|18675.4|18663.4|18675.4|18663.4|18672.9|18660.9|8
1730387910000|2024-10-31 15:18:30|18676.7|18664.7|18677.3|18665.3|18677.9|18665.9|18676.7|18664.7|20
1730387920000|2024-10-31 15:18:40|18677.9|18665.9|18681|18669|18681|18669|18677.3|18665.3|3
1730387930000|2024-10-31 15:18:50|18681.7|18669.7|18681|18669|18682.9|18670.9|18681|18669|8
1730387940000|2024-10-31 15:19:00|18682.9|18670.9|18682.9|18670.9|18682.9|18670.9|18682.9|18670.9|1
1730387950000|2024-10-31 15:19:10|||||||||4
1730387960000|2024-10-31 15:19:20|18683.5|18671.5|18678.5|18666.5|18685.4|18673.4|18678.5|18666.5|21
1730387970000|2024-10-31 15:19:30|18679.2|18667.2|18678.5|18666.5|18679.2|18667.2|18678.5|18666.5|0
1730387980000|2024-10-31 15:19:40|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|3
1730387990000|2024-10-31 15:19:50|18677.3|18665.3|18671|18659|18677.3|18665.3|18671|18659|4
1730388000000|2024-10-31 15:20:00|18671.7|18659.7|18667.9|18655.9|18671.7|18659.7|18667.9|18655.9|11
1730388010000|2024-10-31 15:20:10|||||||||1
1730388020000|2024-10-31 15:20:20|18666.7|18654.7|18665.4|18653.4|18667.9|18655.9|18665.4|18653.4|15
1730388030000|2024-10-31 15:20:30|||||||||26
1730388040000|2024-10-31 15:20:40|18664.8|18652.8|18665.4|18653.4|18665.4|18653.4|18664.8|18652.8|0
1730388050000|2024-10-31 15:20:50|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|26
1730388060000|2024-10-31 15:21:00|18665.4|18653.4|18664.8|18652.8|18665.4|18653.4|18664.8|18652.8|2
1730388070000|2024-10-31 15:21:10|||||||||59
1730388080000|2024-10-31 15:21:20|18667.3|18655.3|18666|18654|18667.3|18655.3|18666|18654|27
1730388090000|2024-10-31 15:21:30|18667.3|18655.3|18669.8|18657.8|18670.4|18658.4|18664.8|18652.8|58
1730388100000|2024-10-31 15:21:40|18670.4|18658.4|18667.9|18655.9|18670.4|18658.4|18667.9|18655.9|25
1730388110000|2024-10-31 15:21:50|18667.3|18655.3|18671|18659|18672.3|18660.3|18666.7|18654.7|13
1730388120000|2024-10-31 15:22:00|18672.3|18660.3|18676|18664|18676|18664|18672.3|18660.3|23
1730388130000|2024-10-31 15:22:10|18676.7|18664.7|18676|18664|18677.3|18665.3|18676|18664|2
1730388140000|2024-10-31 15:22:20|18675.4|18663.4|18677.3|18665.3|18677.3|18665.3|18675.4|18663.4|1
1730388170000|2024-10-31 15:22:50|18678.5|18666.5|18679.8|18667.8|18679.8|18667.8|18678.5|18666.5|2
1730388180000|2024-10-31 15:23:00|18680.4|18668.4|18679.8|18667.8|18680.4|18668.4|18679.8|18667.8|2
1730388190000|2024-10-31 15:23:10|18679.2|18667.2|18678.5|18666.5|18679.2|18667.2|18677.3|18665.3|1
1730388200000|2024-10-31 15:23:20|18677.9|18665.9|18677.9|18665.9|18678.5|18666.5|18677.3|18665.3|2
1730388210000|2024-10-31 15:23:30|18678.5|18666.5|18677.9|18665.9|18679.8|18667.8|18677.9|18665.9|2
1730388220000|2024-10-31 15:23:40|18678.5|18666.5|18675.4|18663.4|18678.5|18666.5|18675.4|18663.4|2
1730388230000|2024-10-31 15:23:50|18676|18664|18677.9|18665.9|18677.9|18665.9|18676|18664|0
1730388240000|2024-10-31 15:24:00|18678.5|18666.5|18677.3|18665.3|18678.5|18666.5|18677.3|18665.3|0
1730388250000|2024-10-31 15:24:10|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|1
1730388270000|2024-10-31 15:24:30|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|18675.4|18663.4|5
1730388280000|2024-10-31 15:24:40|18677.9|18665.9|18679.8|18667.8|18681|18669|18677.9|18665.9|12
1730388290000|2024-10-31 15:24:50|18681|18669|18679.8|18667.8|18681|18669|18679.8|18667.8|0
1730388300000|2024-10-31 15:25:00|18679.2|18667.2|18678.5|18666.5|18679.8|18667.8|18678.5|18666.5|7
1730388310000|2024-10-31 15:25:10|18677.9|18665.9|18676|18664|18677.9|18665.9|18676|18664|11
1730388320000|2024-10-31 15:25:20|18676.7|18664.7|18677.3|18665.3|18677.3|18665.3|18676.7|18664.7|0
1730388330000|2024-10-31 15:25:30|18679.8|18667.8|18679.8|18667.8|18679.8|18667.8|18679.8|18667.8|6
1730388340000|2024-10-31 15:25:40|18678.5|18666.5|18679.8|18667.8|18679.8|18667.8|18678.5|18666.5|0
1730388350000|2024-10-31 15:25:50|||||||||1
1730388360000|2024-10-31 15:26:00|18677.3|18665.3|18674.8|18662.8|18677.3|18665.3|18674.8|18662.8|10
1730388370000|2024-10-31 15:26:10|18672.3|18660.3|18673.5|18661.5|18673.5|18661.5|18672.3|18660.3|10
1730388380000|2024-10-31 15:26:20|18672.9|18660.9|18673.5|18661.5|18673.5|18661.5|18672.9|18660.9|6
1730388390000|2024-10-31 15:26:30|18674.8|18662.8|18677.3|18665.3|18677.3|18665.3|18674.8|18662.8|8
1730388400000|2024-10-31 15:26:40|||||||||2
1730388410000|2024-10-31 15:26:50|||||||||5
1730388420000|2024-10-31 15:27:00|18674.8|18662.8|18670.4|18658.4|18674.8|18662.8|18670.4|18658.4|18
1730388430000|2024-10-31 15:27:10|18671|18659|18671|18659|18671|18659|18671|18659|3
1730388440000|2024-10-31 15:27:20|18669.8|18657.8|18668.5|18656.5|18669.8|18657.8|18668.5|18656.5|14
1730388450000|2024-10-31 15:27:30|18671|18659|18671|18659|18671|18659|18671|18659|6
1730388460000|2024-10-31 15:27:40|18672.3|18660.3|18676|18664|18676|18664|18672.3|18660.3|6
1730388470000|2024-10-31 15:27:50|18676.7|18664.7|18678.5|18666.5|18678.5|18666.5|18676.7|18664.7|3
1730388480000|2024-10-31 15:28:00|18679.2|18667.2|18678.5|18666.5|18681|18669|18678.5|18666.5|10
1730388490000|2024-10-31 15:28:10|18679.8|18667.8|18679.2|18667.2|18679.8|18667.8|18678.5|18666.5|6
1730388500000|2024-10-31 15:28:20|18678.5|18666.5|18677.3|18665.3|18679.8|18667.8|18677.3|18665.3|8
1730388510000|2024-10-31 15:28:30|||||||||2
1730388520000|2024-10-31 15:28:40|18679.2|18667.2|18677.3|18665.3|18679.2|18667.2|18676.7|18664.7|5
1730388540000|2024-10-31 15:29:00|18676|18664|18675.4|18663.4|18677.3|18665.3|18675.4|18663.4|7
1730388550000|2024-10-31 15:29:10|18676|18664|18674.8|18662.8|18676.7|18664.7|18674.8|18662.8|2
1730388560000|2024-10-31 15:29:20|18675.4|18663.4|18676.7|18664.7|18676.7|18664.7|18675.4|18663.4|1
1730388570000|2024-10-31 15:29:30|18675.4|18663.4|18674.8|18662.8|18675.4|18663.4|18672.3|18660.3|10
1730388580000|2024-10-31 15:29:40|18676|18664|18677.3|18665.3|18677.3|18665.3|18676|18664|2
1730388600000|2024-10-31 15:30:00|18676.7|18664.7|18678.5|18666.5|18678.5|18666.5|18676.7|18664.7|3
1730388610000|2024-10-31 15:30:10|18679.8|18667.8|18679.8|18667.8|18679.8|18667.8|18679.8|18667.8|2
1730388630000|2024-10-31 15:30:30|18678.5|18666.5|18678.5|18666.5|18679.2|18667.2|18678.5|18666.5|1
1730388640000|2024-10-31 15:30:40|18679.8|18667.8|18679.2|18667.2|18679.8|18667.8|18679.2|18667.2|1
1730388650000|2024-10-31 15:30:50|18676.7|18664.7|18677.3|18665.3|18677.3|18665.3|18676.7|18664.7|3
1730388660000|2024-10-31 15:31:00|18677.9|18665.9|18679.2|18667.2|18679.2|18667.2|18677.9|18665.9|5
1730388670000|2024-10-31 15:31:10|18678.5|18666.5|18675.4|18663.4|18679.2|18667.2|18674.8|18662.8|11
1730388680000|2024-10-31 15:31:20|18674.8|18662.8|18674.2|18662.2|18675.4|18663.4|18674.2|18662.2|4
1730388690000|2024-10-31 15:31:30|18675.4|18663.4|18675.4|18663.4|18675.4|18663.4|18674.8|18662.8|3
1730388700000|2024-10-31 15:31:40|18674.8|18662.8|18673.5|18661.5|18674.8|18662.8|18673.5|18661.5|1
1730388710000|2024-10-31 15:31:50|18672.9|18660.9|18672.9|18660.9|18672.9|18660.9|18672.9|18660.9|0
1730388720000|2024-10-31 15:32:00|18673.5|18661.5|18676|18664|18676|18664|18673.5|18661.5|8
1730388730000|2024-10-31 15:32:10|18676.7|18664.7|18677.9|18665.9|18677.9|18665.9|18676.7|18664.7|2
1730388740000|2024-10-31 15:32:20|18677.3|18665.3|18678.5|18666.5|18678.5|18666.5|18677.3|18665.3|2
1730388760000|2024-10-31 15:32:40|18677.9|18665.9|18678.5|18666.5|18678.5|18666.5|18677.9|18665.9|6
1730388770000|2024-10-31 15:32:50|||||||||1
1730388780000|2024-10-31 15:33:00|||||||||2
1730388790000|2024-10-31 15:33:10|18679.2|18667.2|18679.8|18667.8|18680.4|18668.4|18679.2|18667.2|61
1730388800000|2024-10-31 15:33:20|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|7
1730388810000|2024-10-31 15:33:30|18678.5|18666.5|18678.5|18666.5|18678.5|18666.5|18678.5|18666.5|1
1730388830000|2024-10-31 15:33:50|18679.2|18667.2|18679.2|18667.2|18679.8|18667.8|18679.2|18667.2|0
1730388840000|2024-10-31 15:34:00|18679.8|18667.8|18676.7|18664.7|18679.8|18667.8|18676.7|18664.7|6
1730388850000|2024-10-31 15:34:10|18675.4|18663.4|18674.2|18662.2|18675.4|18663.4|18673.5|18661.5|27
1730388860000|2024-10-31 15:34:20|18673.5|18661.5|18673.5|18661.5|18673.5|18661.5|18673.5|18661.5|0
1730388870000|2024-10-31 15:34:30|18674.2|18662.2|18676|18664|18676|18664|18673.5|18661.5|5
1730388880000|2024-10-31 15:34:40|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|10
1730388890000|2024-10-31 15:34:50|18676|18664|18674.8|18662.8|18677.3|18665.3|18674.8|18662.8|13
1730388900000|2024-10-31 15:35:00|18675.4|18663.4|18677.3|18665.3|18677.3|18665.3|18675.4|18663.4|3
1730388920000|2024-10-31 15:35:20|18679.8|18667.8|18687.3|18675.3|18687.3|18675.3|18679.8|18667.8|10
1730388930000|2024-10-31 15:35:30|18687.9|18675.9|18688.5|18676.5|18688.5|18676.5|18687.9|18675.9|7
1730388940000|2024-10-31 15:35:40|18687.9|18675.9|18692.3|18680.3|18692.3|18680.3|18687.9|18675.9|5
1730388950000|2024-10-31 15:35:50|18693.5|18681.5|18692.3|18680.3|18693.5|18681.5|18692.3|18680.3|2
1730388960000|2024-10-31 15:36:00|18692.9|18680.9|18691|18679|18692.9|18680.9|18689.8|18677.8|7
1730388970000|2024-10-31 15:36:10|18692.3|18680.3|18689.8|18677.8|18692.9|18680.9|18689.8|18677.8|6
1730388980000|2024-10-31 15:36:20|18687.3|18675.3|18687.3|18675.3|18688.5|18676.5|18687.3|18675.3|9
1730388990000|2024-10-31 15:36:30|18685.4|18673.4|18684.8|18672.8|18685.4|18673.4|18683.5|18671.5|4
1730389010000|2024-10-31 15:36:50|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|11
1730389020000|2024-10-31 15:37:00|18681.7|18669.7|18676.7|18664.7|18681.7|18669.7|18676.7|18664.7|6
1730389030000|2024-10-31 15:37:10|||||||||1
1730389040000|2024-10-31 15:37:20|18676|18664|18673.5|18661.5|18676|18664|18673.5|18661.5|1
1730389070000|2024-10-31 15:37:50|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|1
1730389080000|2024-10-31 15:38:00|18672.9|18660.9|18674.8|18662.8|18675.4|18663.4|18672.9|18660.9|10
1730389090000|2024-10-31 15:38:10|18672.9|18660.9|18672.3|18660.3|18672.9|18660.9|18672.3|18660.3|4
1730389110000|2024-10-31 15:38:30|18671|18659|18670.4|18658.4|18671|18659|18669.8|18657.8|8
1730389120000|2024-10-31 15:38:40|18669.8|18657.8|18667.9|18655.9|18670.4|18658.4|18667.9|18655.9|4
1730389130000|2024-10-31 15:38:50|18668.5|18656.5|18664.8|18652.8|18668.5|18656.5|18664.8|18652.8|15
1730389140000|2024-10-31 15:39:00|18665.4|18653.4|18664.8|18652.8|18665.4|18653.4|18664.8|18652.8|0
1730389160000|2024-10-31 15:39:20|||||||||1
1730389180000|2024-10-31 15:39:40|18665.4|18653.4|18664.8|18652.8|18665.4|18653.4|18662.9|18650.9|9
1730389190000|2024-10-31 15:39:50|18666|18654|18665.4|18653.4|18666|18654|18664.8|18652.8|6
1730389200000|2024-10-31 15:40:00|18664.8|18652.8|18667.3|18655.3|18667.3|18655.3|18662.3|18650.3|16
1730389210000|2024-10-31 15:40:10|18668.5|18656.5|18662.3|18650.3|18668.5|18656.5|18661|18649|24
1730389220000|2024-10-31 15:40:20|18664.8|18652.8|18666|18654|18666.7|18654.7|18664.8|18652.8|15
1730389230000|2024-10-31 15:40:30|18667.3|18655.3|18664.8|18652.8|18667.3|18655.3|18662.9|18650.9|8
1730389240000|2024-10-31 15:40:40|18666|18654|18664.8|18652.8|18667.3|18655.3|18664.8|18652.8|9
1730389250000|2024-10-31 15:40:50|18665.4|18653.4|18664.8|18652.8|18665.4|18653.4|18664.8|18652.8|9
1730389260000|2024-10-31 15:41:00|18665.4|18653.4|18664.8|18652.8|18665.4|18653.4|18664.2|18652.2|6
1730389270000|2024-10-31 15:41:10|18666|18654|18667.3|18655.3|18667.9|18655.9|18666|18654|4
1730389280000|2024-10-31 15:41:20|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|18667.9|18655.9|1
1730389290000|2024-10-31 15:41:30|18667.3|18655.3|18668.5|18656.5|18668.5|18656.5|18667.3|18655.3|2
1730389300000|2024-10-31 15:41:40|18670.4|18658.4|18669.2|18657.2|18670.4|18658.4|18667.9|18655.9|5
1730389310000|2024-10-31 15:41:50|18668.5|18656.5|18671|18659|18671|18659|18668.5|18656.5|8
1730389320000|2024-10-31 15:42:00|||||||||1
1730389330000|2024-10-31 15:42:10|18672.3|18660.3|18670.4|18658.4|18672.3|18660.3|18669.8|18657.8|2
1730389340000|2024-10-31 15:42:20|||||||||4
1730389350000|2024-10-31 15:42:30|||||||||1
1730389360000|2024-10-31 15:42:40|18671|18659|18671|18659|18671|18659|18671|18659|1
1730389370000|2024-10-31 15:42:50|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|0
1730389390000|2024-10-31 15:43:10|||||||||1
1730389410000|2024-10-31 15:43:30|18669.8|18657.8|18671|18659|18672.3|18660.3|18669.8|18657.8|16
1730389420000|2024-10-31 15:43:40|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|25
1730389430000|2024-10-31 15:43:50|18668.5|18656.5|18665.4|18653.4|18668.5|18656.5|18665.4|18653.4|8
1730389440000|2024-10-31 15:44:00|18664.8|18652.8|18669.8|18657.8|18669.8|18657.8|18664.8|18652.8|3
1730389450000|2024-10-31 15:44:10|18671.7|18659.7|18672.3|18660.3|18672.3|18660.3|18671.7|18659.7|9
1730389470000|2024-10-31 15:44:30|18671.7|18659.7|18671|18659|18672.3|18660.3|18671|18659|0
1730389480000|2024-10-31 15:44:40|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|0
1730389490000|2024-10-31 15:44:50|18671|18659|18671|18659|18671|18659|18671|18659|1
1730389500000|2024-10-31 15:45:00|||||||||5
1730389510000|2024-10-31 15:45:10|18671.7|18659.7|18671.7|18659.7|18672.3|18660.3|18671|18659|2
1730389520000|2024-10-31 15:45:20|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|18670.4|18658.4|3
1730389530000|2024-10-31 15:45:30|18671.7|18659.7|18671|18659|18671.7|18659.7|18671|18659|2
1730389540000|2024-10-31 15:45:40|18669.8|18657.8|18667.3|18655.3|18672.3|18660.3|18667.3|18655.3|14
1730389550000|2024-10-31 15:45:50|18666.7|18654.7|18667.3|18655.3|18667.3|18655.3|18666.7|18654.7|2
1730389560000|2024-10-31 15:46:00|18666.7|18654.7|18666|18654|18666.7|18654.7|18666|18654|0
1730389570000|2024-10-31 15:46:10|18665.4|18653.4|18665.4|18653.4|18666|18654|18664.8|18652.8|36
1730389580000|2024-10-31 15:46:20|18666|18654|18663.5|18651.5|18666|18654|18663.5|18651.5|20
1730389590000|2024-10-31 15:46:30|18664.2|18652.2|18664.2|18652.2|18665.4|18653.4|18664.2|18652.2|10
1730389600000|2024-10-31 15:46:40|18664.8|18652.8|18664.2|18652.2|18664.8|18652.8|18664.2|18652.2|1
1730389610000|2024-10-31 15:46:50|18664.8|18652.8|18664.2|18652.2|18664.8|18652.8|18664.2|18652.2|15
1730389620000|2024-10-31 15:47:00|18664.8|18652.8|18667.3|18655.3|18667.3|18655.3|18664.8|18652.8|5
1730389630000|2024-10-31 15:47:10|18666|18654|18665.4|18653.4|18666|18654|18665.4|18653.4|7
1730389640000|2024-10-31 15:47:20|||||||||1
1730389650000|2024-10-31 15:47:30|18666|18654|18666|18654|18666.7|18654.7|18666|18654|1
1730389660000|2024-10-31 15:47:40|18666.7|18654.7|18667.3|18655.3|18667.3|18655.3|18666.7|18654.7|0
1730389670000|2024-10-31 15:47:50|18666|18654|18667.3|18655.3|18667.3|18655.3|18666|18654|2
1730389680000|2024-10-31 15:48:00|18666.7|18654.7|18666|18654|18666.7|18654.7|18665.4|18653.4|3
1730389690000|2024-10-31 15:48:10|18665.4|18653.4|18666|18654|18666|18654|18664.8|18652.8|4
1730389700000|2024-10-31 15:48:20|18666.7|18654.7|18666|18654|18667.3|18655.3|18666|18654|2
1730389710000|2024-10-31 15:48:30|18666.7|18654.7|18668.5|18656.5|18669.8|18657.8|18666.7|18654.7|9
1730389720000|2024-10-31 15:48:40|18669.2|18657.2|18664.8|18652.8|18669.8|18657.8|18664.8|18652.8|3
1730389740000|2024-10-31 15:49:00|||||||||2
1730389750000|2024-10-31 15:49:10|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|4
1730389760000|2024-10-31 15:49:20|18664.8|18652.8|18663.5|18651.5|18664.8|18652.8|18663.5|18651.5|1
1730389770000|2024-10-31 15:49:30|||||||||2
1730389780000|2024-10-31 15:49:40|18664.8|18652.8|18666|18654|18666|18654|18664.8|18652.8|17
1730389790000|2024-10-31 15:49:50|18667.3|18655.3|18665.4|18653.4|18667.3|18655.3|18665.4|18653.4|3
1730389810000|2024-10-31 15:50:10|||||||||1
1730389820000|2024-10-31 15:50:20|18666.1|18654.1|18667.3|18655.3|18668.5|18656.5|18666.1|18654.1|5
1730389830000|2024-10-31 15:50:30|18667.9|18655.9|18667.9|18655.9|18667.9|18655.9|18667.3|18655.3|1
1730389840000|2024-10-31 15:50:40|18667.3|18655.3|18667.3|18655.3|18669.2|18657.2|18667.3|18655.3|1
1730389860000|2024-10-31 15:51:00|18664.8|18652.8|18665.4|18653.4|18665.4|18653.4|18664.8|18652.8|7
1730389870000|2024-10-31 15:51:10|18664.8|18652.8|18667.3|18655.3|18667.3|18655.3|18663.6|18651.6|12
1730389880000|2024-10-31 15:51:20|18665.4|18653.4|18666|18654|18667.3|18655.3|18665.4|18653.4|6
1730389890000|2024-10-31 15:51:30|18665.4|18653.4|18665.4|18653.4|18665.4|18653.4|18665.4|18653.4|0
1730389900000|2024-10-31 15:51:40|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|3
1730389910000|2024-10-31 15:51:50|18665.4|18653.4|18664.8|18652.8|18665.4|18653.4|18664.2|18652.2|5
1730389920000|2024-10-31 15:52:00|18664.2|18652.2|18662.3|18650.3|18664.8|18652.8|18662.3|18650.3|16
1730389930000|2024-10-31 15:52:10|18658.6|18646.6|18657.9|18645.9|18658.6|18646.6|18657.3|18645.3|7
1730389940000|2024-10-31 15:52:20|18657.3|18645.3|18659.8|18647.8|18659.8|18647.8|18657.3|18645.3|6
1730389950000|2024-10-31 15:52:30|18658.5|18646.5|18652.3|18640.3|18658.5|18646.5|18652.3|18640.3|11
1730389960000|2024-10-31 15:52:40|18650.4|18638.4|18652.9|18640.9|18655.4|18643.4|18649.2|18637.2|11
1730389970000|2024-10-31 15:52:50|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|18651|18639|24
1730389980000|2024-10-31 15:53:00|18656.7|18644.7|18656|18644|18656.7|18644.7|18655.4|18643.4|13
1730389990000|2024-10-31 15:53:10|18655.4|18643.4|18656|18644|18656|18644|18654.8|18642.8|12
1730390000000|2024-10-31 15:53:20|18654.8|18642.8|18655.4|18643.4|18655.4|18643.4|18654.8|18642.8|7
1730390010000|2024-10-31 15:53:30|18656|18644|18655.4|18643.4|18656|18644|18654.8|18642.8|4
1730390020000|2024-10-31 15:53:40|18656|18644|18654.8|18642.8|18658.5|18646.5|18654.8|18642.8|14
1730390030000|2024-10-31 15:53:50|18655.4|18643.4|18656.7|18644.7|18656.7|18644.7|18655.4|18643.4|12
1730390040000|2024-10-31 15:54:00|18657.3|18645.3|18655.4|18643.4|18659.2|18647.2|18655.4|18643.4|4
1730390050000|2024-10-31 15:54:10|18656|18644|18655.4|18643.4|18656.7|18644.7|18654.2|18642.2|4
1730390060000|2024-10-31 15:54:20|18656.7|18644.7|18654.2|18642.2|18656.7|18644.7|18654.2|18642.2|5
1730390070000|2024-10-31 15:54:30|||||||||1
1730390080000|2024-10-31 15:54:40|18653.5|18641.5|18654.2|18642.2|18654.2|18642.2|18653.5|18641.5|15
1730390090000|2024-10-31 15:54:50|18653.5|18641.5|18649.8|18637.8|18653.5|18641.5|18649.8|18637.8|45
1730390100000|2024-10-31 15:55:00|18648.5|18636.5|18644.8|18632.8|18648.5|18636.5|18641|18629|39
1730390110000|2024-10-31 15:55:10|18646|18634|18646.7|18634.7|18647.3|18635.3|18645.4|18633.4|37
1730390120000|2024-10-31 15:55:20|18647.3|18635.3|18638.5|18626.5|18649.8|18637.8|18637.3|18625.3|22
1730390130000|2024-10-31 15:55:30|18637.3|18625.3|18640.4|18628.4|18640.4|18628.4|18636.7|18624.7|11
1730390140000|2024-10-31 15:55:40|18634.2|18622.2|18630.4|18618.4|18635.4|18623.4|18630.4|18618.4|27
1730390150000|2024-10-31 15:55:50|18632.3|18620.3|18637.9|18625.9|18637.9|18625.9|18631|18619|30
1730390160000|2024-10-31 15:56:00|18638.5|18626.5|18637.3|18625.3|18640.4|18628.4|18633.6|18621.6|21
1730390170000|2024-10-31 15:56:10|18637.9|18625.9|18631.7|18619.7|18637.9|18625.9|18631.7|18619.7|11
1730390180000|2024-10-31 15:56:20|18632.3|18620.3|18637.3|18625.3|18637.3|18625.3|18631.7|18619.7|23
1730390190000|2024-10-31 15:56:30|18639.2|18627.2|18639.8|18627.8|18640.4|18628.4|18638.5|18626.5|2
1730390200000|2024-10-31 15:56:40|18640.4|18628.4|18644.8|18632.8|18645.4|18633.4|18639.8|18627.8|21
1730390210000|2024-10-31 15:56:50|18644.2|18632.2|18644.2|18632.2|18644.8|18632.8|18644.2|18632.2|0
1730390220000|2024-10-31 15:57:00|18642.3|18630.3|18639.2|18627.2|18642.3|18630.3|18639.2|18627.2|10
1730390230000|2024-10-31 15:57:10|18641|18629|18635.4|18623.4|18641|18629|18635.4|18623.4|16
1730390240000|2024-10-31 15:57:20|18636|18624|18638.5|18626.5|18638.5|18626.5|18636|18624|3
1730390250000|2024-10-31 15:57:30|18637.9|18625.9|18640.4|18628.4|18640.4|18628.4|18637.9|18625.9|1
1730390260000|2024-10-31 15:57:40|18641|18629|18644.8|18632.8|18644.8|18632.8|18641|18629|5
1730390270000|2024-10-31 15:57:50|18645.4|18633.4|18648.5|18636.5|18648.5|18636.5|18645.4|18633.4|3
1730390280000|2024-10-31 15:58:00|18649.2|18637.2|18651.7|18639.7|18652.3|18640.3|18649.2|18637.2|12
1730390290000|2024-10-31 15:58:10|18651|18639|18654.8|18642.8|18655.4|18643.4|18650.4|18638.4|7
1730390300000|2024-10-31 15:58:20|18655.4|18643.4|18654.8|18642.8|18655.4|18643.4|18654.8|18642.8|0
1730390310000|2024-10-31 15:58:30|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|18654.8|18642.8|0
1730390320000|2024-10-31 15:58:40|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|18654.8|18642.8|0
1730390330000|2024-10-31 15:58:50|18655.4|18643.4|18657.3|18645.3|18657.3|18645.3|18654.8|18642.8|5
1730390340000|2024-10-31 15:59:00|18656|18644|18655.4|18643.4|18656|18644|18652.9|18640.9|19
1730390350000|2024-10-31 15:59:10|18656.7|18644.7|18656|18644|18657.3|18645.3|18656|18644|5
1730390360000|2024-10-31 15:59:20|18655.4|18643.4|18657.9|18645.9|18657.9|18645.9|18655.4|18643.4|4
1730390370000|2024-10-31 15:59:30|18655.4|18643.4|18652.3|18640.3|18655.4|18643.4|18651|18639|8
1730390380000|2024-10-31 15:59:40|18651.7|18639.7|18651.7|18639.7|18652.9|18640.9|18651|18639|8
1730390390000|2024-10-31 15:59:50|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|2
1730390400000|2024-10-31 16:00:00|||||||||2
1730390410000|2024-10-31 16:00:10|18653.5|18641.5|18654.2|18642.2|18654.2|18642.2|18653.5|18641.5|1
1730390420000|2024-10-31 16:00:20|18651.7|18639.7|18654.2|18642.2|18654.2|18642.2|18651.7|18639.7|25
1730390430000|2024-10-31 16:00:30|18654.8|18642.8|18652.3|18640.3|18654.8|18642.8|18652.3|18640.3|17
1730390440000|2024-10-31 16:00:40|18651.7|18639.7|18652.9|18640.9|18652.9|18640.9|18651|18639|35
1730390450000|2024-10-31 16:00:50|18653.6|18641.6|18652.9|18640.9|18653.6|18641.6|18652.3|18640.3|21
1730390460000|2024-10-31 16:01:00|18653.6|18641.6|18654.2|18642.2|18655.4|18643.4|18653.6|18641.6|5
1730390470000|2024-10-31 16:01:10|18654.8|18642.8|18653.6|18641.6|18654.8|18642.8|18652.9|18640.9|0
1730390480000|2024-10-31 16:01:20|18654.2|18642.2|18653.6|18641.6|18654.2|18642.2|18653.6|18641.6|0
1730390490000|2024-10-31 16:01:30|18654.2|18642.2|18652.3|18640.3|18656.1|18644.1|18652.3|18640.3|9
1730390500000|2024-10-31 16:01:40|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|0
1730390510000|2024-10-31 16:01:50|18652.3|18640.3|18644.8|18632.8|18652.9|18640.9|18644.8|18632.8|31
1730390520000|2024-10-31 16:02:00|18644.2|18632.2|18643.6|18631.6|18644.8|18632.8|18643.6|18631.6|11
1730390530000|2024-10-31 16:02:10|18642.3|18630.3|18641.7|18629.7|18642.3|18630.3|18640.4|18628.4|16
1730390540000|2024-10-31 16:02:20|18641.1|18629.1|18642.9|18630.9|18642.9|18630.9|18639.8|18627.8|0
1730390560000|2024-10-31 16:02:40|18642.3|18630.3|18642.9|18630.9|18642.9|18630.9|18642.3|18630.3|1
1730390570000|2024-10-31 16:02:50|18644.2|18632.2|18646.1|18634.1|18646.1|18634.1|18644.2|18632.2|8
1730390580000|2024-10-31 16:03:00|18647.9|18635.9|18649.2|18637.2|18649.2|18637.2|18647.9|18635.9|4
1730390590000|2024-10-31 16:03:10|18649.8|18637.8|18651.7|18639.7|18651.7|18639.7|18649.8|18637.8|1
1730390600000|2024-10-31 16:03:20|18652.3|18640.3|18648.5|18636.5|18652.3|18640.3|18648.5|18636.5|3
1730390610000|2024-10-31 16:03:30|18647.3|18635.3|18647.9|18635.9|18647.9|18635.9|18647.3|18635.3|10
1730390620000|2024-10-31 16:03:40|18648.5|18636.5|18648.5|18636.5|18648.5|18636.5|18648.5|18636.5|0
1730390630000|2024-10-31 16:03:50|18649.8|18637.8|18651|18639|18651.7|18639.7|18649.8|18637.8|2
1730390640000|2024-10-31 16:04:00|18651.7|18639.7|18652.3|18640.3|18652.3|18640.3|18651.7|18639.7|0
1730390650000|2024-10-31 16:04:10|18652.9|18640.9|18653.5|18641.5|18654.2|18642.2|18652.9|18640.9|2
1730390660000|2024-10-31 16:04:20|18654.2|18642.2|18653.5|18641.5|18654.2|18642.2|18653.5|18641.5|2
1730390670000|2024-10-31 16:04:30|18654.2|18642.2|18653.5|18641.5|18654.2|18642.2|18653.5|18641.5|0
1730390680000|2024-10-31 16:04:40|18651.7|18639.7|18651|18639|18651.7|18639.7|18651|18639|7
1730390690000|2024-10-31 16:04:50|18651.7|18639.7|18649.8|18637.8|18651.7|18639.7|18649.8|18637.8|12
1730390700000|2024-10-31 16:05:00|18650.4|18638.4|18649.8|18637.8|18650.4|18638.4|18649.8|18637.8|2
1730390710000|2024-10-31 16:05:10|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|18652.3|18640.3|9
1730390720000|2024-10-31 16:05:20|18651|18639|18652.3|18640.3|18652.3|18640.3|18650.4|18638.4|4
1730390730000|2024-10-31 16:05:30|18651|18639|18651|18639|18651|18639|18651|18639|5
1730390740000|2024-10-31 16:05:40|18650.4|18638.4|18649.8|18637.8|18650.4|18638.4|18648.5|18636.5|3
1730390750000|2024-10-31 16:05:50|18650.4|18638.4|18650.4|18638.4|18650.4|18638.4|18650.4|18638.4|2
1730390760000|2024-10-31 16:06:00|18649.8|18637.8|18645.4|18633.4|18649.8|18637.8|18645.4|18633.4|5
1730390770000|2024-10-31 16:06:10|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|1
1730390790000|2024-10-31 16:06:30|18645.4|18633.4|18647.9|18635.9|18647.9|18635.9|18645.4|18633.4|8
1730390800000|2024-10-31 16:06:40|18648.6|18636.6|18647.3|18635.3|18648.6|18636.6|18646.7|18634.7|29
1730390810000|2024-10-31 16:06:50|18646.7|18634.7|18646.7|18634.7|18646.7|18634.7|18646.1|18634.1|29
1730390820000|2024-10-31 16:07:00|18647.9|18635.9|18646.1|18634.1|18647.9|18635.9|18646.1|18634.1|11
1730390830000|2024-10-31 16:07:10|18646.7|18634.7|18648.6|18636.6|18648.6|18636.6|18646.7|18634.7|11
1730390840000|2024-10-31 16:07:20|18642.9|18630.9|18642.3|18630.3|18643.6|18631.6|18642.3|18630.3|16
1730390850000|2024-10-31 16:07:30|18641.7|18629.7|18642.3|18630.3|18643.6|18631.6|18641.7|18629.7|2
1730390870000|2024-10-31 16:07:50|18642.9|18630.9|18641.1|18629.1|18643.6|18631.6|18641.1|18629.1|55
1730390880000|2024-10-31 16:08:00|18641.7|18629.7|18641.1|18629.1|18641.7|18629.7|18640.5|18628.5|5
1730390890000|2024-10-31 16:08:10|18640.5|18628.5|18640.5|18628.5|18640.5|18628.5|18640.5|18628.5|0
1730390900000|2024-10-31 16:08:20|18638.6|18626.6|18636.7|18624.7|18638.6|18626.6|18636.1|18624.1|12
1730390910000|2024-10-31 16:08:30|18637.3|18625.3|18638|18626|18638|18626|18637.3|18625.3|0
1730390920000|2024-10-31 16:08:40|||||||||1
1730390930000|2024-10-31 16:08:50|18640.4|18628.4|18640.4|18628.4|18640.4|18628.4|18640.4|18628.4|5
1730390940000|2024-10-31 16:09:00|18641.1|18629.1|18640.5|18628.5|18641.1|18629.1|18640.5|18628.5|1
1730390950000|2024-10-31 16:09:10|18641.1|18629.1|18638.6|18626.6|18641.1|18629.1|18638.6|18626.6|8
1730390960000|2024-10-31 16:09:20|18638|18626|18638.6|18626.6|18638.6|18626.6|18638|18626|1
1730390970000|2024-10-31 16:09:30|18639.8|18627.8|18641.1|18629.1|18642.3|18630.3|18639.8|18627.8|14
1730390980000|2024-10-31 16:09:40|18639.8|18627.8|18638|18626|18639.8|18627.8|18638|18626|17
1730390990000|2024-10-31 16:09:50|||||||||1
1730391000000|2024-10-31 16:10:00|18636.1|18624.1|18641.7|18629.7|18641.7|18629.7|18636.1|18624.1|15
1730391010000|2024-10-31 16:10:10|18642.3|18630.3|18643|18631|18643|18631|18642.3|18630.3|4
1730391020000|2024-10-31 16:10:20|18643.6|18631.6|18644.2|18632.2|18644.2|18632.2|18643.6|18631.6|7
1730391030000|2024-10-31 16:10:30|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|1
1730391040000|2024-10-31 16:10:40|18645.4|18633.4|18643|18631|18646.7|18634.7|18642.3|18630.3|16
1730391060000|2024-10-31 16:11:00|18640.5|18628.5|18640.5|18628.5|18640.5|18628.5|18640.5|18628.5|2
1730391070000|2024-10-31 16:11:10|18639.8|18627.8|18643|18631|18643|18631|18639.8|18627.8|37
1730391080000|2024-10-31 16:11:20|18642.3|18630.3|18642.3|18630.3|18642.3|18630.3|18642.3|18630.3|0
1730391090000|2024-10-31 16:11:30|18643|18631|18643.6|18631.6|18643.6|18631.6|18641.7|18629.7|5
1730391110000|2024-10-31 16:11:50|18642.3|18630.3|18643|18631|18643|18631|18642.3|18630.3|0
1730391120000|2024-10-31 16:12:00|18643.6|18631.6|18644.8|18632.8|18644.8|18632.8|18643.6|18631.6|5
1730391130000|2024-10-31 16:12:10|||||||||13
1730391140000|2024-10-31 16:12:20|18644.2|18632.2|18644.8|18632.8|18644.8|18632.8|18643.6|18631.6|2
1730391180000|2024-10-31 16:13:00|18647.3|18635.3|18647.3|18635.3|18647.3|18635.3|18647.3|18635.3|6
1730391190000|2024-10-31 16:13:10|18647.9|18635.9|18647.3|18635.3|18647.9|18635.9|18647.3|18635.3|3
1730391200000|2024-10-31 16:13:20|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|13
1730391210000|2024-10-31 16:13:30|||||||||3
1730391220000|2024-10-31 16:13:40|||||||||3
1730391230000|2024-10-31 16:13:50|18647.3|18635.3|18644.8|18632.8|18647.3|18635.3|18644.8|18632.8|13
1730391240000|2024-10-31 16:14:00|18646.1|18634.1|18645.4|18633.4|18646.7|18634.7|18645.4|18633.4|7
1730391250000|2024-10-31 16:14:10|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|18644.8|18632.8|1
1730391260000|2024-10-31 16:14:20|18644.2|18632.2|18641.1|18629.1|18644.2|18632.2|18641.1|18629.1|8
1730391270000|2024-10-31 16:14:30|||||||||1
1730391280000|2024-10-31 16:14:40|18640.4|18628.4|18640.4|18628.4|18640.4|18628.4|18639.2|18627.2|1
1730391290000|2024-10-31 16:14:50|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|0
1730391300000|2024-10-31 16:15:00|18635.5|18623.5|18633|18621|18635.5|18623.5|18630.5|18618.5|49
1730391310000|2024-10-31 16:15:10|18633.6|18621.6|18635.5|18623.5|18635.5|18623.5|18633.6|18621.6|3
1730391320000|2024-10-31 16:15:20|18637.3|18625.3|18637.3|18625.3|18637.3|18625.3|18637.3|18625.3|3
1730391340000|2024-10-31 16:15:40|18638.6|18626.6|18638.6|18626.6|18638.6|18626.6|18638.6|18626.6|5
1730391350000|2024-10-31 16:15:50|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|3
1730391370000|2024-10-31 16:16:10|18637.3|18625.3|18636.7|18624.7|18637.3|18625.3|18636.7|18624.7|6
1730391380000|2024-10-31 16:16:20|18636.1|18624.1|18636.7|18624.7|18636.7|18624.7|18636.1|18624.1|3
1730391390000|2024-10-31 16:16:30|18629.8|18617.8|18628.6|18616.6|18629.8|18617.8|18628.6|18616.6|24
1730391400000|2024-10-31 16:16:40|18628|18616|18624.8|18612.8|18628|18616|18624.8|18612.8|24
1730391410000|2024-10-31 16:16:50|||||||||2
1730391420000|2024-10-31 16:17:00|18624.2|18612.2|18624.8|18612.8|18625.5|18613.5|18623.6|18611.6|21
1730391430000|2024-10-31 16:17:10|18624.2|18612.2|18620.5|18608.5|18624.2|18612.2|18619.8|18607.8|34
1730391440000|2024-10-31 16:17:20|||||||||5
1730391450000|2024-10-31 16:17:30|18621.1|18609.1|18624.8|18612.8|18624.8|18612.8|18621.1|18609.1|21
1730391460000|2024-10-31 16:17:40|18619.8|18607.8|18623.6|18611.6|18623.6|18611.6|18619.8|18607.8|18
1730391470000|2024-10-31 16:17:50|18623|18611|18623.6|18611.6|18623.6|18611.6|18622.9|18610.9|10
1730391480000|2024-10-31 16:18:00|18628.6|18616.6|18629.2|18617.2|18629.2|18617.2|18627.9|18615.9|15
1730391490000|2024-10-31 16:18:10|||||||||1
1730391510000|2024-10-31 16:18:30|18631.1|18619.1|18633.6|18621.6|18633.6|18621.6|18631.1|18619.1|6
1730391520000|2024-10-31 16:18:40|18636.1|18624.1|18637.3|18625.3|18637.3|18625.3|18636.1|18624.1|12
1730391530000|2024-10-31 16:18:50|18637.9|18625.9|18641.1|18629.1|18642.3|18630.3|18637.9|18625.9|14
1730391540000|2024-10-31 16:19:00|18638.6|18626.6|18639.8|18627.8|18639.8|18627.8|18638.6|18626.6|12
1730391550000|2024-10-31 16:19:10|18636.7|18624.7|18624.2|18612.2|18636.7|18624.7|18624.2|18612.2|90
1730391560000|2024-10-31 16:19:20|18624.8|18612.8|18626.7|18614.7|18629.2|18617.2|18624.8|18612.8|23
1730391570000|2024-10-31 16:19:30|18626.1|18614.1|18626.1|18614.1|18626.1|18614.1|18626.1|18614.1|0
1730391580000|2024-10-31 16:19:40|18624.2|18612.2|18624.2|18612.2|18624.2|18612.2|18624.2|18612.2|5
1730391590000|2024-10-31 16:19:50|18624.8|18612.8|18629.2|18617.2|18629.2|18617.2|18624.2|18612.2|6
1730391610000|2024-10-31 16:20:10|||||||||1
1730391620000|2024-10-31 16:20:20|18629.8|18617.8|18629.8|18617.8|18629.8|18617.8|18629.8|18617.8|5
1730391640000|2024-10-31 16:20:40|18630.5|18618.5|18631.7|18619.7|18631.7|18619.7|18630.5|18618.5|10
1730391660000|2024-10-31 16:21:00|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|11
1730391670000|2024-10-31 16:21:10|18634.2|18622.2|18633.6|18621.6|18634.2|18622.2|18633.6|18621.6|0
1730391680000|2024-10-31 16:21:20|18634.8|18622.8|18634.2|18622.2|18634.8|18622.8|18633.6|18621.6|5
1730391690000|2024-10-31 16:21:30|18633.6|18621.6|18632.3|18620.3|18633.6|18621.6|18632.3|18620.3|4
1730391700000|2024-10-31 16:21:40|18634.2|18622.2|18633.6|18621.6|18634.2|18622.2|18632.3|18620.3|0
1730391710000|2024-10-31 16:21:50|18632.3|18620.3|18631.7|18619.7|18632.3|18620.3|18631.7|18619.7|3
1730391720000|2024-10-31 16:22:00|18629.2|18617.2|18631.7|18619.7|18631.7|18619.7|18629.2|18617.2|7
1730391730000|2024-10-31 16:22:10|18633.6|18621.6|18634.8|18622.8|18636.7|18624.7|18633.6|18621.6|19
1730391740000|2024-10-31 16:22:20|18634.2|18622.2|18634.8|18622.8|18634.8|18622.8|18633.6|18621.6|7
1730391750000|2024-10-31 16:22:30|18636.7|18624.7|18636.7|18624.7|18636.7|18624.7|18636.1|18624.1|5
1730391770000|2024-10-31 16:22:50|18636.1|18624.1|18636.7|18624.7|18636.7|18624.7|18636.1|18624.1|1
1730391780000|2024-10-31 16:23:00|18637.9|18625.9|18638.6|18626.6|18638.6|18626.6|18637.9|18625.9|9
1730391790000|2024-10-31 16:23:10|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|3
1730391800000|2024-10-31 16:23:20|18639.2|18627.2|18640.5|18628.5|18640.5|18628.5|18639.2|18627.2|3
1730391820000|2024-10-31 16:23:40|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|1
1730391830000|2024-10-31 16:23:50|18641.1|18629.1|18641.1|18629.1|18641.1|18629.1|18641.1|18629.1|4
1730391840000|2024-10-31 16:24:00|18639.8|18627.8|18637.3|18625.3|18639.8|18627.8|18637.3|18625.3|10
1730391850000|2024-10-31 16:24:10|18639.2|18627.2|18639.8|18627.8|18639.8|18627.8|18637.3|18625.3|8
1730391860000|2024-10-31 16:24:20|18639.2|18627.2|18636.7|18624.7|18639.2|18627.2|18636.7|18624.7|5
1730391870000|2024-10-31 16:24:30|18637.3|18625.3|18637.3|18625.3|18637.3|18625.3|18637.3|18625.3|6
1730391880000|2024-10-31 16:24:40|||||||||3
1730391890000|2024-10-31 16:24:50|||||||||1
1730391900000|2024-10-31 16:25:00|18635.5|18623.5|18634.2|18622.2|18637.3|18625.3|18632.3|18620.3|24
1730391910000|2024-10-31 16:25:10|18634.8|18622.8|18634.2|18622.2|18636.1|18624.1|18633.6|18621.6|12
1730391920000|2024-10-31 16:25:20|18632.3|18620.3|18636.1|18624.1|18636.1|18624.1|18631.1|18619.1|26
1730391940000|2024-10-31 16:25:40|18634.8|18622.8|18634.2|18622.2|18636.1|18624.1|18634.2|18622.2|4
1730391950000|2024-10-31 16:25:50|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|0
1730391960000|2024-10-31 16:26:00|18632.3|18620.3|18633.6|18621.6|18633.6|18621.6|18632.3|18620.3|3
1730391970000|2024-10-31 16:26:10|18633|18621|18633|18621|18633|18621|18633|18621|11
1730391980000|2024-10-31 16:26:20|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|0
1730391990000|2024-10-31 16:26:30|18632.3|18620.3|18632.3|18620.3|18632.3|18620.3|18632.3|18620.3|1
1730392000000|2024-10-31 16:26:40|18633|18621|18635.5|18623.5|18635.5|18623.5|18633|18621|10
1730392020000|2024-10-31 16:27:00|18636.7|18624.7|18639.8|18627.8|18639.8|18627.8|18636.7|18624.7|10
1730392030000|2024-10-31 16:27:10|18640.5|18628.5|18639.8|18627.8|18640.5|18628.5|18639.8|18627.8|5
1730392040000|2024-10-31 16:27:20|18642.3|18630.3|18642.3|18630.3|18642.3|18630.3|18642.3|18630.3|11
1730392050000|2024-10-31 16:27:30|18641.1|18629.1|18639.8|18627.8|18642.3|18630.3|18639.8|18627.8|1
1730392060000|2024-10-31 16:27:40|18640.5|18628.5|18641.1|18629.1|18641.1|18629.1|18640.5|18628.5|0
1730392070000|2024-10-31 16:27:50|18642.3|18630.3|18644.8|18632.8|18644.8|18632.8|18642.3|18630.3|13
1730392080000|2024-10-31 16:28:00|18645.5|18633.5|18644.8|18632.8|18645.5|18633.5|18644.8|18632.8|0
1730392090000|2024-10-31 16:28:10|18645.5|18633.5|18643|18631|18645.5|18633.5|18643|18631|11
1730392100000|2024-10-31 16:28:20|18644.8|18632.8|18643|18631|18644.8|18632.8|18643|18631|8
1730392110000|2024-10-31 16:28:30|18642.3|18630.3|18642.3|18630.3|18643|18631|18642.3|18630.3|9
1730392130000|2024-10-31 16:28:50|18643|18631|18642.3|18630.3|18643|18631|18642.3|18630.3|0
1730392140000|2024-10-31 16:29:00|18643|18631|18642.3|18630.3|18643|18631|18642.3|18630.3|11
1730392150000|2024-10-31 16:29:10|||||||||1
1730392170000|2024-10-31 16:29:30|18643|18631|18644.8|18632.8|18644.8|18632.8|18642.3|18630.3|6
1730392180000|2024-10-31 16:29:40|18646.7|18634.7|18646.1|18634.1|18646.7|18634.7|18646.1|18634.1|7
1730392190000|2024-10-31 16:29:50|18645.5|18633.5|18646.7|18634.7|18646.7|18634.7|18645.5|18633.5|7
1730392200000|2024-10-31 16:30:00|18644.8|18632.8|18641.7|18629.7|18644.8|18632.8|18641.7|18629.7|9
1730392210000|2024-10-31 16:30:10|18644.2|18632.2|18643|18631|18644.2|18632.2|18643|18631|20
1730392220000|2024-10-31 16:30:20|18642.3|18630.3|18641.7|18629.7|18643|18631|18641.7|18629.7|1
1730392240000|2024-10-31 16:30:40|18642.3|18630.3|18642.3|18630.3|18642.3|18630.3|18642.3|18630.3|11
1730392250000|2024-10-31 16:30:50|18641.1|18629.1|18641.7|18629.7|18641.7|18629.7|18641.1|18629.1|26
1730392260000|2024-10-31 16:31:00|18643.6|18631.6|18644.2|18632.2|18644.2|18632.2|18643.6|18631.6|2
1730392270000|2024-10-31 16:31:10|18643.6|18631.6|18644.2|18632.2|18644.8|18632.8|18643.6|18631.6|7
1730392280000|2024-10-31 16:31:20|18643.6|18631.6|18644.8|18632.8|18644.8|18632.8|18643.6|18631.6|7
1730392300000|2024-10-31 16:31:40|18644.2|18632.2|18644.2|18632.2|18644.2|18632.2|18644.2|18632.2|0
1730392320000|2024-10-31 16:32:00|18643.6|18631.6|18641.7|18629.7|18643.6|18631.6|18641.7|18629.7|1
1730392330000|2024-10-31 16:32:10|||||||||1
1730392340000|2024-10-31 16:32:20|18642.3|18630.3|18641.7|18629.7|18642.3|18630.3|18641.7|18629.7|4
1730392360000|2024-10-31 16:32:40|18644.2|18632.2|18641.7|18629.7|18644.2|18632.2|18641.7|18629.7|2
1730392370000|2024-10-31 16:32:50|18641.1|18629.1|18641.1|18629.1|18641.1|18629.1|18641.1|18629.1|0
1730392380000|2024-10-31 16:33:00|18640.4|18628.4|18643.6|18631.6|18643.6|18631.6|18640.4|18628.4|12
1730392390000|2024-10-31 16:33:10|18644.2|18632.2|18645.5|18633.5|18645.5|18633.5|18644.2|18632.2|9
1730392400000|2024-10-31 16:33:20|18646.1|18634.1|18646.1|18634.1|18646.1|18634.1|18644.8|18632.8|3
1730392410000|2024-10-31 16:33:30|18645.5|18633.5|18646.1|18634.1|18646.1|18634.1|18645.5|18633.5|3
1730392420000|2024-10-31 16:33:40|18647.9|18635.9|18647.9|18635.9|18648.6|18636.6|18647.3|18635.3|18
1730392430000|2024-10-31 16:33:50|||||||||3
1730392440000|2024-10-31 16:34:00|18649.8|18637.8|18649.8|18637.8|18649.8|18637.8|18649.8|18637.8|2
1730392450000|2024-10-31 16:34:10|||||||||1
1730392480000|2024-10-31 16:34:40|18651.1|18639.1|18651.1|18639.1|18653.6|18641.6|18651.1|18639.1|13
1730392500000|2024-10-31 16:35:00|18652.3|18640.3|18654.2|18642.2|18654.2|18642.2|18652.3|18640.3|8
1730392510000|2024-10-31 16:35:10|18655.4|18643.4|18654.8|18642.8|18655.4|18643.4|18654.8|18642.8|7
1730392520000|2024-10-31 16:35:20|18653.6|18641.6|18656.1|18644.1|18656.1|18644.1|18653.6|18641.6|10
1730392530000|2024-10-31 16:35:30|18656.7|18644.7|18662.9|18650.9|18664.8|18652.8|18656.7|18644.7|18
1730392540000|2024-10-31 16:35:40|18663.6|18651.6|18664.8|18652.8|18664.8|18652.8|18662.3|18650.3|9
1730392560000|2024-10-31 16:36:00|||||||||19
1730392570000|2024-10-31 16:36:10|18664.2|18652.2|18661.1|18649.1|18666.1|18654.1|18661.1|18649.1|47
1730392580000|2024-10-31 16:36:20|||||||||84
1730392590000|2024-10-31 16:36:30|18659.8|18647.8|18661.7|18649.7|18662.3|18650.3|18659.8|18647.8|8
1730392610000|2024-10-31 16:36:50|18661.1|18649.1|18661.7|18649.7|18661.7|18649.7|18661.1|18649.1|4
1730392630000|2024-10-31 16:37:10|18662.3|18650.3|18663.6|18651.6|18664.2|18652.2|18662.3|18650.3|13
1730392640000|2024-10-31 16:37:20|18664.2|18652.2|18663.6|18651.6|18664.2|18652.2|18663.6|18651.6|3
1730392650000|2024-10-31 16:37:30|18664.2|18652.2|18663.6|18651.6|18664.8|18652.8|18663.6|18651.6|17
1730392660000|2024-10-31 16:37:40|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|2
1730392670000|2024-10-31 16:37:50|18663.6|18651.6|18664.8|18652.8|18664.8|18652.8|18663.6|18651.6|7
1730392680000|2024-10-31 16:38:00|18666.1|18654.1|18664.8|18652.8|18666.1|18654.1|18664.8|18652.8|3
1730392690000|2024-10-31 16:38:10|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|5
1730392700000|2024-10-31 16:38:20|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|0
1730392710000|2024-10-31 16:38:30|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|3
1730392720000|2024-10-31 16:38:40|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|0
1730392740000|2024-10-31 16:39:00|||||||||2
1730392750000|2024-10-31 16:39:10|18664.8|18652.8|18664.8|18652.8|18665.4|18653.4|18664.8|18652.8|3
1730392760000|2024-10-31 16:39:20|18664.2|18652.2|18663.6|18651.6|18664.2|18652.2|18663.6|18651.6|9
1730392770000|2024-10-31 16:39:30|18664.2|18652.2|18665.4|18653.4|18666.1|18654.1|18663.6|18651.6|2
1730392780000|2024-10-31 16:39:40|||||||||3
1730392790000|2024-10-31 16:39:50|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|0
1730392800000|2024-10-31 16:40:00|18663.6|18651.6|18664.8|18652.8|18664.8|18652.8|18663.6|18651.6|6
1730392810000|2024-10-31 16:40:10|18664.2|18652.2|18663.6|18651.6|18664.8|18652.8|18662.3|18650.3|9
1730392820000|2024-10-31 16:40:20|18662.9|18650.9|18659.8|18647.8|18662.9|18650.9|18659.8|18647.8|2
1730392830000|2024-10-31 16:40:30|||||||||1
1730392840000|2024-10-31 16:40:40|18659.2|18647.2|18657.3|18645.3|18659.2|18647.2|18657.3|18645.3|11
1730392850000|2024-10-31 16:40:50|18658.6|18646.6|18659.2|18647.2|18659.2|18647.2|18658.6|18646.6|6
1730392860000|2024-10-31 16:41:00|18658.6|18646.6|18657.9|18645.9|18658.6|18646.6|18657.9|18645.9|0
1730392870000|2024-10-31 16:41:10|18658.6|18646.6|18657.9|18645.9|18658.6|18646.6|18657.9|18645.9|2
1730392880000|2024-10-31 16:41:20|18658.6|18646.6|18658.6|18646.6|18659.2|18647.2|18658.6|18646.6|1
1730392890000|2024-10-31 16:41:30|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|0
1730392900000|2024-10-31 16:41:40|18661.1|18649.1|18661.1|18649.1|18661.7|18649.7|18661.1|18649.1|2
1730392920000|2024-10-31 16:42:00|18662.3|18650.3|18662.3|18650.3|18662.9|18650.9|18662.3|18650.3|1
1730392930000|2024-10-31 16:42:10|18662.9|18650.9|18662.9|18650.9|18662.9|18650.9|18662.3|18650.3|2
1730392940000|2024-10-31 16:42:20|18662.3|18650.3|18662.9|18650.9|18662.9|18650.9|18662.3|18650.3|0
1730392950000|2024-10-31 16:42:30|||||||||3
1730392960000|2024-10-31 16:42:40|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|3
1730392970000|2024-10-31 16:42:50|18661.1|18649.1|18660.4|18648.4|18661.1|18649.1|18659.8|18647.8|5
1730392980000|2024-10-31 16:43:00|18661.1|18649.1|18661.7|18649.7|18662.3|18650.3|18661.1|18649.1|1
1730392990000|2024-10-31 16:43:10|18661.1|18649.1|18661.7|18649.7|18661.7|18649.7|18661.1|18649.1|1
1730393000000|2024-10-31 16:43:20|18661.1|18649.1|18663.6|18651.6|18663.6|18651.6|18661.1|18649.1|2
1730393030000|2024-10-31 16:43:50|18662.3|18650.3|18663.6|18651.6|18663.6|18651.6|18661.1|18649.1|5
1730393050000|2024-10-31 16:44:10|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|23
1730393060000|2024-10-31 16:44:20|18663.6|18651.6|18664.2|18652.2|18664.2|18652.2|18663.6|18651.6|28
1730393070000|2024-10-31 16:44:30|18663.6|18651.6|18663.6|18651.6|18664.2|18652.2|18663.6|18651.6|1
1730393080000|2024-10-31 16:44:40|18664.8|18652.8|18670.4|18658.4|18671.1|18659.1|18664.8|18652.8|13
1730393090000|2024-10-31 16:44:50|18671.1|18659.1|18669.2|18657.2|18671.1|18659.1|18669.2|18657.2|2
1730393100000|2024-10-31 16:45:00|18671.1|18659.1|18676.7|18664.7|18678.6|18666.6|18670.4|18658.4|44
1730393110000|2024-10-31 16:45:10|18677.3|18665.3|18673.6|18661.6|18681.1|18669.1|18673.6|18661.6|20
1730393120000|2024-10-31 16:45:20|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|2
1730393130000|2024-10-31 16:45:30|18673.6|18661.6|18674.2|18662.2|18674.2|18662.2|18673.6|18661.6|9
1730393150000|2024-10-31 16:45:50|18672.3|18660.3|18672.3|18660.3|18672.9|18660.9|18671.1|18659.1|15
1730393160000|2024-10-31 16:46:00|18671.7|18659.7|18671.1|18659.1|18672.3|18660.3|18671.1|18659.1|1
1730393170000|2024-10-31 16:46:10|||||||||1
1730393180000|2024-10-31 16:46:20|18661.1|18649.1|18661.7|18649.7|18663.6|18651.6|18659.8|18647.8|26
1730393190000|2024-10-31 16:46:30|18662.3|18650.3|18661.1|18649.1|18662.3|18650.3|18661.1|18649.1|1
1730393200000|2024-10-31 16:46:40|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|1
1730393220000|2024-10-31 16:47:00|18662.9|18650.9|18667.9|18655.9|18668.6|18656.6|18662.9|18650.9|41
1730393230000|2024-10-31 16:47:10|18667.3|18655.3|18668.6|18656.6|18669.2|18657.2|18667.3|18655.3|44
1730393240000|2024-10-31 16:47:20|18665.4|18653.4|18665.4|18653.4|18665.4|18653.4|18665.4|18653.4|7
1730393250000|2024-10-31 16:47:30|18664.8|18652.8|18664.2|18652.2|18664.8|18652.8|18664.2|18652.2|1
1730393260000|2024-10-31 16:47:40|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|0
1730393270000|2024-10-31 16:47:50|18662.9|18650.9|18662.3|18650.3|18662.9|18650.9|18662.3|18650.3|0
1730393280000|2024-10-31 16:48:00|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|1
1730393290000|2024-10-31 16:48:10|18661.1|18649.1|18659.2|18647.2|18661.7|18649.7|18659.2|18647.2|10
1730393310000|2024-10-31 16:48:30|18661.1|18649.1|18663.6|18651.6|18663.6|18651.6|18661.1|18649.1|4
1730393330000|2024-10-31 16:48:50|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18661.7|18649.7|3
1730393340000|2024-10-31 16:49:00|18661.7|18649.7|18661.1|18649.1|18662.3|18650.3|18661.1|18649.1|0
1730393350000|2024-10-31 16:49:10|18661.7|18649.7|18662.3|18650.3|18662.3|18650.3|18661.7|18649.7|1
1730393360000|2024-10-31 16:49:20|18661.7|18649.7|18661.1|18649.1|18661.7|18649.7|18661.1|18649.1|0
1730393370000|2024-10-31 16:49:30|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|0
1730393380000|2024-10-31 16:49:40|||||||||2
1730393390000|2024-10-31 16:49:50|||||||||1
1730393400000|2024-10-31 16:50:00|18662.3|18650.3|18663.6|18651.6|18663.6|18651.6|18662.3|18650.3|2
1730393410000|2024-10-31 16:50:10|||||||||1
1730393420000|2024-10-31 16:50:20|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|0
1730393430000|2024-10-31 16:50:30|18664.8|18652.8|18665.4|18653.4|18665.4|18653.4|18664.8|18652.8|9
1730393440000|2024-10-31 16:50:40|18664.8|18652.8|18662.3|18650.3|18664.8|18652.8|18662.3|18650.3|1
1730393450000|2024-10-31 16:50:50|18662.9|18650.9|18662.3|18650.3|18662.9|18650.9|18662.3|18650.3|0
1730393460000|2024-10-31 16:51:00|18662.9|18650.9|18661.7|18649.7|18662.9|18650.9|18661.7|18649.7|0
1730393470000|2024-10-31 16:51:10|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|18662.3|18650.3|8
1730393480000|2024-10-31 16:51:20|18662.9|18650.9|18663.6|18651.6|18663.6|18651.6|18662.9|18650.9|1
1730393500000|2024-10-31 16:51:40|18664.2|18652.2|18663.6|18651.6|18664.2|18652.2|18661.7|18649.7|4
1730393510000|2024-10-31 16:51:50|18662.3|18650.3|18667.3|18655.3|18667.9|18655.9|18662.3|18650.3|4
1730393520000|2024-10-31 16:52:00|18667.9|18655.9|18669.2|18657.2|18669.8|18657.8|18667.9|18655.9|0
1730393540000|2024-10-31 16:52:20|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|6
1730393550000|2024-10-31 16:52:30|||||||||1
1730393560000|2024-10-31 16:52:40|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18668.6|18656.6|6
1730393570000|2024-10-31 16:52:50|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|0
1730393580000|2024-10-31 16:53:00|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|0
1730393600000|2024-10-31 16:53:20|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18668.6|18656.6|10
1730393610000|2024-10-31 16:53:30|18669.2|18657.2|18669.8|18657.8|18669.8|18657.8|18669.2|18657.2|1
1730393620000|2024-10-31 16:53:40|18669.2|18657.2|18669.8|18657.8|18669.8|18657.8|18669.2|18657.2|1
1730393630000|2024-10-31 16:53:50|||||||||1
1730393640000|2024-10-31 16:54:00|18671.1|18659.1|18671.7|18659.7|18674.2|18662.2|18671.1|18659.1|7
1730393650000|2024-10-31 16:54:10|18672.3|18660.3|18672.3|18660.3|18674.2|18662.2|18671.7|18659.7|6
1730393660000|2024-10-31 16:54:20|18672.9|18660.9|18671.7|18659.7|18672.9|18660.9|18671.7|18659.7|2
1730393670000|2024-10-31 16:54:30|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|1
1730393680000|2024-10-31 16:54:40|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|18671.1|18659.1|0
1730393700000|2024-10-31 16:55:00|18671.1|18659.1|18671.7|18659.7|18671.7|18659.7|18669.2|18657.2|9
1730393720000|2024-10-31 16:55:20|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|0
1730393730000|2024-10-31 16:55:30|18671.7|18659.7|18673.6|18661.6|18673.6|18661.6|18671.1|18659.1|3
1730393740000|2024-10-31 16:55:40|18672.3|18660.3|18671.1|18659.1|18672.3|18660.3|18671.1|18659.1|8
1730393750000|2024-10-31 16:55:50|18671.7|18659.7|18671.1|18659.1|18671.7|18659.7|18671.1|18659.1|1
1730393760000|2024-10-31 16:56:00|18671.7|18659.7|18671.1|18659.1|18671.7|18659.7|18671.1|18659.1|1
1730393770000|2024-10-31 16:56:10|18670.4|18658.4|18669.8|18657.8|18670.4|18658.4|18669.8|18657.8|5
1730393780000|2024-10-31 16:56:20|18670.4|18658.4|18673.6|18661.6|18673.6|18661.6|18670.4|18658.4|6
1730393790000|2024-10-31 16:56:30|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|27
1730393800000|2024-10-31 16:56:40|18679.8|18667.8|18678.6|18666.6|18679.8|18667.8|18678.6|18666.6|19
1730393810000|2024-10-31 16:56:50|18679.2|18667.2|18679.2|18667.2|18679.2|18667.2|18678.6|18666.6|1
1730393820000|2024-10-31 16:57:00|18678.6|18666.6|18681.1|18669.1|18681.1|18669.1|18678.6|18666.6|14
1730393830000|2024-10-31 16:57:10|18681.7|18669.7|18678.6|18666.6|18681.7|18669.7|18678.6|18666.6|1
1730393850000|2024-10-31 16:57:30|18676.1|18664.1|18676.1|18664.1|18676.7|18664.7|18676.1|18664.1|9
1730393860000|2024-10-31 16:57:40|18675.4|18663.4|18675.4|18663.4|18675.4|18663.4|18675.4|18663.4|6
1730393870000|2024-10-31 16:57:50|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|0
1730393890000|2024-10-31 16:58:10|||||||||1
1730393930000|2024-10-31 16:58:50|||||||||1
1730393940000|2024-10-31 16:59:00|18675.4|18663.4|18674.8|18662.8|18675.4|18663.4|18674.8|18662.8|6
1730393950000|2024-10-31 16:59:10|18671.7|18659.7|18669.8|18657.8|18671.7|18659.7|18669.8|18657.8|7
1730393960000|2024-10-31 16:59:20|18669.2|18657.2|18671.7|18659.7|18672.9|18660.9|18669.2|18657.2|11
1730393970000|2024-10-31 16:59:30|18672.3|18660.3|18671.7|18659.7|18672.9|18660.9|18671.7|18659.7|0
1730393980000|2024-10-31 16:59:40|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18673.6|18661.6|1
1730393990000|2024-10-31 16:59:50|18673.6|18661.6|18673.6|18661.6|18674.2|18662.2|18673.6|18661.6|1
1730394000000|2024-10-31 17:00:00|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|5
1730394010000|2024-10-31 17:00:10|18671.7|18659.7|18671.1|18659.1|18671.7|18659.7|18671.1|18659.1|0
1730394020000|2024-10-31 17:00:20|18671.7|18659.7|18671.1|18659.1|18671.7|18659.7|18671.1|18659.1|2
1730394030000|2024-10-31 17:00:30|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|0
1730394040000|2024-10-31 17:00:40|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|0
1730394050000|2024-10-31 17:00:50|18671.7|18659.7|18671.1|18659.1|18671.7|18659.7|18671.1|18659.1|2
1730394060000|2024-10-31 17:01:00|18671.7|18659.7|18672.3|18660.3|18673.6|18661.6|18671.1|18659.1|9
1730394080000|2024-10-31 17:01:20|18672.9|18660.9|18672.9|18660.9|18672.9|18660.9|18672.9|18660.9|3
1730394090000|2024-10-31 17:01:30|||||||||2
1730394100000|2024-10-31 17:01:40|18673.6|18661.6|18673.6|18661.6|18673.6|18661.6|18673.6|18661.6|8
1730394110000|2024-10-31 17:01:50|18674.8|18662.8|18674.2|18662.2|18674.8|18662.8|18673.6|18661.6|13
1730394120000|2024-10-31 17:02:00|||||||||9
1730394130000|2024-10-31 17:02:10|18676.1|18664.1|18676.1|18664.1|18676.1|18664.1|18675.4|18663.4|5
1730394140000|2024-10-31 17:02:20|18675.4|18663.4|18676.1|18664.1|18676.1|18664.1|18675.4|18663.4|0
1730394150000|2024-10-31 17:02:30|18676.7|18664.7|18673.6|18661.6|18676.7|18664.7|18673.6|18661.6|1
1730394160000|2024-10-31 17:02:40|18674.2|18662.2|18673.6|18661.6|18674.2|18662.2|18672.3|18660.3|1
1730394180000|2024-10-31 17:03:00|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|1
1730394200000|2024-10-31 17:03:20|18673.6|18661.6|18674.8|18662.8|18674.8|18662.8|18673.6|18661.6|1
1730394210000|2024-10-31 17:03:30|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|18674.2|18662.2|8
1730394220000|2024-10-31 17:03:40|18673.6|18661.6|18671.7|18659.7|18673.6|18661.6|18671.7|18659.7|2
1730394230000|2024-10-31 17:03:50|18671.1|18659.1|18671.7|18659.7|18671.7|18659.7|18671.1|18659.1|1
1730394240000|2024-10-31 17:04:00|18672.3|18660.3|18672.3|18660.3|18672.3|18660.3|18671.1|18659.1|3
1730394250000|2024-10-31 17:04:10|18671.1|18659.1|18671.1|18659.1|18671.7|18659.7|18671.1|18659.1|4
1730394260000|2024-10-31 17:04:20|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|18671.7|18659.7|6
1730394270000|2024-10-31 17:04:30|||||||||1
1730394280000|2024-10-31 17:04:40|18671.1|18659.1|18668.6|18656.6|18671.1|18659.1|18668.6|18656.6|3
1730394290000|2024-10-31 17:04:50|18669.2|18657.2|18669.8|18657.8|18670.4|18658.4|18669.2|18657.2|9
1730394300000|2024-10-31 17:05:00|18671.7|18659.7|18670.4|18658.4|18672.3|18660.3|18670.4|18658.4|6
1730394310000|2024-10-31 17:05:10|18669.8|18657.8|18670.4|18658.4|18671.1|18659.1|18669.8|18657.8|21
1730394320000|2024-10-31 17:05:20|18669.8|18657.8|18669.8|18657.8|18670.4|18658.4|18669.8|18657.8|7
1730394330000|2024-10-31 17:05:30|18671.1|18659.1|18669.8|18657.8|18671.1|18659.1|18669.8|18657.8|4
1730394340000|2024-10-31 17:05:40|18670.4|18658.4|18669.8|18657.8|18671.1|18659.1|18669.8|18657.8|2
1730394360000|2024-10-31 17:06:00|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|4
1730394380000|2024-10-31 17:06:20|18667.3|18655.3|18666.1|18654.1|18667.3|18655.3|18666.1|18654.1|10
1730394390000|2024-10-31 17:06:30|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|22
1730394400000|2024-10-31 17:06:40|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|0
1730394410000|2024-10-31 17:06:50|18666.7|18654.7|18666.1|18654.1|18666.7|18654.7|18664.8|18652.8|3
1730394420000|2024-10-31 17:07:00|18667.3|18655.3|18664.8|18652.8|18667.3|18655.3|18664.8|18652.8|6
1730394430000|2024-10-31 17:07:10|||||||||5
1730394460000|2024-10-31 17:07:40|18667.3|18655.3|18666.1|18654.1|18667.3|18655.3|18664.2|18652.2|19
1730394470000|2024-10-31 17:07:50|18667.3|18655.3|18663.6|18651.6|18667.3|18655.3|18663.6|18651.6|6
1730394490000|2024-10-31 17:08:10|18665.5|18653.5|18669.2|18657.2|18669.2|18657.2|18665.5|18653.5|11
1730394500000|2024-10-31 17:08:20|18668.6|18656.6|18669.2|18657.2|18669.2|18657.2|18667.3|18655.3|2
1730394510000|2024-10-31 17:08:30|18668|18656|18667.3|18655.3|18668|18656|18667.3|18655.3|0
1730394520000|2024-10-31 17:08:40|18665.5|18653.5|18666.1|18654.1|18666.1|18654.1|18665.5|18653.5|1
1730394530000|2024-10-31 17:08:50|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|2
1730394550000|2024-10-31 17:09:10|18666.7|18654.7|18666.7|18654.7|18667.3|18655.3|18666.7|18654.7|3
1730394560000|2024-10-31 17:09:20|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|18664.8|18652.8|6
1730394570000|2024-10-31 17:09:30|18664.2|18652.2|18664.8|18652.8|18664.8|18652.8|18664.2|18652.2|3
1730394600000|2024-10-31 17:10:00|18666.1|18654.1|18665.4|18653.4|18666.1|18654.1|18665.4|18653.4|10
1730394610000|2024-10-31 17:10:10|18664.8|18652.8|18664.8|18652.8|18665.4|18653.4|18664.8|18652.8|4
1730394640000|2024-10-31 17:10:40|18666.7|18654.7|18667.3|18655.3|18667.3|18655.3|18666.7|18654.7|1
1730394650000|2024-10-31 17:10:50|18668.6|18656.6|18669.8|18657.8|18669.8|18657.8|18668.6|18656.6|9
1730394660000|2024-10-31 17:11:00|18669.2|18657.2|18668.6|18656.6|18669.8|18657.8|18668.6|18656.6|2
1730394670000|2024-10-31 17:11:10|18668|18656|18664.2|18652.2|18668|18656|18664.2|18652.2|8
1730394680000|2024-10-31 17:11:20|18664.8|18652.8|18663.6|18651.6|18664.8|18652.8|18663.6|18651.6|13
1730394690000|2024-10-31 17:11:30|18663|18651|18662.3|18650.3|18663|18651|18662.3|18650.3|11
1730394700000|2024-10-31 17:11:40|||||||||2
1730394710000|2024-10-31 17:11:50|18663|18651|18663.6|18651.6|18663.6|18651.6|18663|18651|4
1730394720000|2024-10-31 17:12:00|18665.5|18653.5|18663.6|18651.6|18665.5|18653.5|18663|18651|12
1730394730000|2024-10-31 17:12:10|18663|18651|18664.8|18652.8|18664.8|18652.8|18663|18651|1
1730394760000|2024-10-31 17:12:40|18661.7|18649.7|18663|18651|18663|18651|18661.7|18649.7|3
1730394770000|2024-10-31 17:12:50|18662.3|18650.3|18661.7|18649.7|18662.4|18650.4|18661.7|18649.7|0
1730394780000|2024-10-31 17:13:00|18663|18651|18663.6|18651.6|18664.2|18652.2|18663|18651|14
1730394830000|2024-10-31 17:13:50|||||||||5
1730394860000|2024-10-31 17:14:20|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|5
1730394870000|2024-10-31 17:14:30|18664.8|18652.8|18668|18656|18668|18656|18664.8|18652.8|6
1730394880000|2024-10-31 17:14:40|18667.3|18655.3|18666.7|18654.7|18667.3|18655.3|18666.7|18654.7|4
1730394890000|2024-10-31 17:14:50|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|0
1730394900000|2024-10-31 17:15:00|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|2
1730394910000|2024-10-31 17:15:10|18667.3|18655.3|18666.1|18654.1|18667.3|18655.3|18666.1|18654.1|3
1730394920000|2024-10-31 17:15:20|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|18667.3|18655.3|1
1730394940000|2024-10-31 17:15:40|||||||||1
1730394950000|2024-10-31 17:15:50|18666.7|18654.7|18664.8|18652.8|18666.7|18654.7|18664.8|18652.8|7
1730394960000|2024-10-31 17:16:00|18666.1|18654.1|18665.5|18653.5|18666.1|18654.1|18664.8|18652.8|14
1730394970000|2024-10-31 17:16:10|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|8
1730394980000|2024-10-31 17:16:20|18665.5|18653.5|18665.5|18653.5|18666.1|18654.1|18665.5|18653.5|16
1730394990000|2024-10-31 17:16:30|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|0
1730395010000|2024-10-31 17:16:50|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|0
1730395030000|2024-10-31 17:17:10|18667.3|18655.3|18668.6|18656.6|18668.6|18656.6|18667.3|18655.3|8
1730395040000|2024-10-31 17:17:20|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|1
1730395050000|2024-10-31 17:17:30|18667.3|18655.3|18668|18656|18669.8|18657.8|18667.3|18655.3|20
1730395060000|2024-10-31 17:17:40|18667.3|18655.3|18668.6|18656.6|18668.6|18656.6|18667.3|18655.3|0
1730395070000|2024-10-31 17:17:50|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|18669.8|18657.8|0
1730395080000|2024-10-31 17:18:00|18668.6|18656.6|18669.8|18657.8|18669.8|18657.8|18668.6|18656.6|1
1730395110000|2024-10-31 17:18:30|18667.3|18655.3|18668|18656|18668|18656|18667.3|18655.3|20
1730395120000|2024-10-31 17:18:40|||||||||1
1730395140000|2024-10-31 17:19:00|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|16
1730395150000|2024-10-31 17:19:10|||||||||1
1730395180000|2024-10-31 17:19:40|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|13
1730395190000|2024-10-31 17:19:50|18664.9|18652.9|18663.6|18651.6|18666.1|18654.1|18663.6|18651.6|5
1730395200000|2024-10-31 17:20:00|||||||||1
1730395210000|2024-10-31 17:20:10|18663|18651|18662.4|18650.4|18663|18651|18662.4|18650.4|17
1730395220000|2024-10-31 17:20:20|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|3
1730395240000|2024-10-31 17:20:40|18666.1|18654.1|18664.9|18652.9|18666.1|18654.1|18664.9|18652.9|8
1730395250000|2024-10-31 17:20:50|18665.5|18653.5|18666.1|18654.1|18666.1|18654.1|18665.5|18653.5|1
1730395260000|2024-10-31 17:21:00|18666.7|18654.7|18667.4|18655.4|18667.4|18655.4|18666.7|18654.7|0
1730395270000|2024-10-31 17:21:10|||||||||5
1730395300000|2024-10-31 17:21:40|18666.7|18654.7|18666.7|18654.7|18667.4|18655.4|18666.7|18654.7|7
1730395310000|2024-10-31 17:21:50|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18666.7|18654.7|0
1730395320000|2024-10-31 17:22:00|18666.8|18654.8|18664.3|18652.3|18666.8|18654.8|18664.2|18652.2|3
1730395330000|2024-10-31 17:22:10|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|18663.6|18651.6|0
1730395340000|2024-10-31 17:22:20|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|3
1730395350000|2024-10-31 17:22:30|18665.5|18653.5|18666.1|18654.1|18666.1|18654.1|18665.5|18653.5|1
1730395360000|2024-10-31 17:22:40|18665.5|18653.5|18667.4|18655.4|18667.4|18655.4|18664.9|18652.9|2
1730395370000|2024-10-31 17:22:50|18666.1|18654.1|18666.8|18654.8|18667.4|18655.4|18666.1|18654.1|2
1730395380000|2024-10-31 17:23:00|18665.5|18653.5|18667.4|18655.4|18668|18656|18665.5|18653.5|4
1730395390000|2024-10-31 17:23:10|18668|18656|18667.4|18655.4|18668|18656|18667.4|18655.4|1
1730395400000|2024-10-31 17:23:20|18668|18656|18667.4|18655.4|18668|18656|18667.4|18655.4|2
1730395410000|2024-10-31 17:23:30|18668|18656|18668.6|18656.6|18668.6|18656.6|18667.4|18655.4|4
1730395420000|2024-10-31 17:23:40|18667.4|18655.4|18669.9|18657.9|18669.9|18657.9|18667.4|18655.4|78
1730395430000|2024-10-31 17:23:50|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18669.9|18657.9|4
1730395440000|2024-10-31 17:24:00|18669.9|18657.9|18669.9|18657.9|18671.1|18659.1|18669.9|18657.9|2
1730395450000|2024-10-31 17:24:10|18670.5|18658.5|18672.4|18660.4|18672.4|18660.4|18670.5|18658.5|5
1730395460000|2024-10-31 17:24:20|18671.1|18659.1|18671.8|18659.8|18672.4|18660.4|18670.5|18658.5|6
1730395480000|2024-10-31 17:24:40|18673.6|18661.6|18673|18661|18673.6|18661.6|18673|18661|6
1730395490000|2024-10-31 17:24:50|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|18672.4|18660.4|0
1730395500000|2024-10-31 17:25:00|18671.1|18659.1|18668.6|18656.6|18671.1|18659.1|18668.6|18656.6|6
1730395510000|2024-10-31 17:25:10|18669.3|18657.3|18668.6|18656.6|18670.5|18658.5|18668.6|18656.6|21
1730395520000|2024-10-31 17:25:20|18669.3|18657.3|18669.9|18657.9|18669.9|18657.9|18669.3|18657.3|3
1730395530000|2024-10-31 17:25:30|18668.6|18656.6|18671.1|18659.1|18671.8|18659.8|18668.6|18656.6|15
1730395570000|2024-10-31 17:26:10|||||||||8
1730395580000|2024-10-31 17:26:20|18669.3|18657.3|18669.9|18657.9|18671.1|18659.1|18669.3|18657.3|11
1730395590000|2024-10-31 17:26:30|18669.3|18657.3|18666.1|18654.1|18669.3|18657.3|18666.1|18654.1|6
1730395610000|2024-10-31 17:26:50|||||||||10
1730395620000|2024-10-31 17:27:00|18667.4|18655.4|18666.8|18654.8|18667.4|18655.4|18666.1|18654.1|8
1730395630000|2024-10-31 17:27:10|18667.4|18655.4|18666.1|18654.1|18667.4|18655.4|18666.1|18654.1|3
1730395640000|2024-10-31 17:27:20|||||||||1
1730395650000|2024-10-31 17:27:30|||||||||1
1730395660000|2024-10-31 17:27:40|18666.8|18654.8|18667.4|18655.4|18667.4|18655.4|18666.8|18654.8|17
1730395670000|2024-10-31 17:27:50|18668|18656|18656.8|18644.8|18669.9|18657.9|18656.8|18644.8|17
1730395680000|2024-10-31 17:28:00|18657.4|18645.4|18658|18646|18659.3|18647.3|18656.1|18644.1|12
1730395690000|2024-10-31 17:28:10|18658.6|18646.6|18659.9|18647.9|18659.9|18647.9|18657.4|18645.4|8
1730395700000|2024-10-31 17:28:20|18659.3|18647.3|18654.9|18642.9|18659.9|18647.9|18654.9|18642.9|26
1730395710000|2024-10-31 17:28:30|18652.4|18640.4|18652.4|18640.4|18652.4|18640.4|18652.4|18640.4|22
1730395720000|2024-10-31 17:28:40|18651.8|18639.8|18649.9|18637.9|18651.8|18639.8|18649.9|18637.9|4
1730395730000|2024-10-31 17:28:50|18649.3|18637.3|18649.3|18637.3|18649.9|18637.9|18649.3|18637.3|42
1730395740000|2024-10-31 17:29:00|18649.9|18637.9|18649.9|18637.9|18649.9|18637.9|18649.3|18637.3|9
1730395750000|2024-10-31 17:29:10|18649.3|18637.3|18649.3|18637.3|18649.3|18637.3|18649.3|18637.3|0
1730395760000|2024-10-31 17:29:20|18649.9|18637.9|18649.9|18637.9|18649.9|18637.9|18649.3|18637.3|10
1730395770000|2024-10-31 17:29:30|||||||||7
1730395780000|2024-10-31 17:29:40|||||||||5
1730395790000|2024-10-31 17:29:50|18648.7|18636.7|18645.5|18633.5|18648.7|18636.7|18645.5|18633.5|6
1730395800000|2024-10-31 17:30:00|18646.2|18634.2|18641.8|18629.8|18646.2|18634.2|18641.8|18629.8|37
1730395810000|2024-10-31 17:30:10|18641.2|18629.2|18631.2|18619.2|18641.2|18629.2|18630.6|18618.6|52
1730395820000|2024-10-31 17:30:20|18630.6|18618.6|18634.3|18622.3|18634.9|18622.9|18630.6|18618.6|43
1730395830000|2024-10-31 17:30:30|18633.7|18621.7|18634.9|18622.9|18635.6|18623.6|18633.1|18621.1|10
1730395840000|2024-10-31 17:30:40|18635.6|18623.6|18633.7|18621.7|18635.6|18623.6|18633.7|18621.7|32
1730395850000|2024-10-31 17:30:50|18633.1|18621.1|18634.3|18622.3|18634.3|18622.3|18633.1|18621.1|37
1730395860000|2024-10-31 17:31:00|18635.6|18623.6|18634.9|18622.9|18635.6|18623.6|18633.1|18621.1|45
1730395870000|2024-10-31 17:31:10|18634.3|18622.3|18635.6|18623.6|18635.6|18623.6|18634.3|18622.3|6
1730395880000|2024-10-31 17:31:20|18634.9|18622.9|18633.7|18621.7|18634.9|18622.9|18633.7|18621.7|49
1730395890000|2024-10-31 17:31:30|18634.3|18622.3|18633.7|18621.7|18634.3|18622.3|18633.7|18621.7|20
1730395900000|2024-10-31 17:31:40|18633.1|18621.1|18633.1|18621.1|18633.1|18621.1|18633.1|18621.1|9
1730395910000|2024-10-31 17:31:50|18633.7|18621.7|18633.1|18621.1|18633.7|18621.7|18633.1|18621.1|13
1730395920000|2024-10-31 17:32:00|18632.4|18620.4|18631.2|18619.2|18632.4|18620.4|18631.2|18619.2|16
1730395930000|2024-10-31 17:32:10|18629.9|18617.9|18629.9|18617.9|18631.2|18619.2|18629.3|18617.3|48
1730395940000|2024-10-31 17:32:20|18630.6|18618.6|18629.9|18617.9|18630.6|18618.6|18628.7|18616.7|76
1730395950000|2024-10-31 17:32:30|||||||||13
1730395960000|2024-10-31 17:32:40|18631.2|18619.2|18632.4|18620.4|18632.4|18620.4|18631.2|18619.2|2
1730395970000|2024-10-31 17:32:50|18631.2|18619.2|18632.4|18620.4|18632.4|18620.4|18631.2|18619.2|2
1730395990000|2024-10-31 17:33:10|18630.6|18618.6|18623|18611|18631.2|18619.2|18623|18611|22
1730396000000|2024-10-31 17:33:20|18622.4|18610.4|18620.6|18608.6|18622.4|18610.4|18620.5|18608.5|27
1730396010000|2024-10-31 17:33:30|18619.9|18607.9|18619.3|18607.3|18621.2|18609.2|18618|18606|93
1730396020000|2024-10-31 17:33:40|18618.7|18606.7|18619.3|18607.3|18619.3|18607.3|18618.7|18606.7|23
1730396030000|2024-10-31 17:33:50|18621.8|18609.8|18622.4|18610.4|18622.4|18610.4|18621.2|18609.2|5
1730396040000|2024-10-31 17:34:00|18623.1|18611.1|18624.9|18612.9|18624.9|18612.9|18623.1|18611.1|7
1730396050000|2024-10-31 17:34:10|18624.3|18612.3|18624.3|18612.3|18624.9|18612.9|18624.3|18612.3|32
1730396060000|2024-10-31 17:34:20|18625.6|18613.6|18623.7|18611.7|18625.6|18613.6|18623.7|18611.7|3
1730396070000|2024-10-31 17:34:30|18621.8|18609.8|18623.1|18611.1|18623.1|18611.1|18621.2|18609.2|2
1730396080000|2024-10-31 17:34:40|18623.7|18611.7|18624.3|18612.3|18624.3|18612.3|18623.7|18611.7|1
1730396090000|2024-10-31 17:34:50|18626.2|18614.2|18624.9|18612.9|18626.2|18614.2|18624.3|18612.3|5
1730396100000|2024-10-31 17:35:00|18624.3|18612.3|18624.3|18612.3|18626.8|18614.8|18623.7|18611.7|5
1730396110000|2024-10-31 17:35:10|18624.9|18612.9|18628.7|18616.7|18628.7|18616.7|18624.9|18612.9|15
1730396120000|2024-10-31 17:35:20|18627.4|18615.4|18628.7|18616.7|18629.9|18617.9|18627.4|18615.4|1
1730396130000|2024-10-31 17:35:30|18629.3|18617.3|18629.3|18617.3|18629.3|18617.3|18629.3|18617.3|9
1730396140000|2024-10-31 17:35:40|18628.7|18616.7|18629.3|18617.3|18629.3|18617.3|18628.1|18616.1|15
1730396150000|2024-10-31 17:35:50|||||||||7
1730396160000|2024-10-31 17:36:00|18630.6|18618.6|18629.3|18617.3|18630.6|18618.6|18629.3|18617.3|1
1730396170000|2024-10-31 17:36:10|18628.7|18616.7|18629.3|18617.3|18629.3|18617.3|18628.7|18616.7|0
1730396180000|2024-10-31 17:36:20|||||||||2
1730396190000|2024-10-31 17:36:30|||||||||3
1730396200000|2024-10-31 17:36:40|||||||||1
1730396210000|2024-10-31 17:36:50|18628.7|18616.7|18628.7|18616.7|18629.3|18617.3|18628.7|18616.7|0
1730396220000|2024-10-31 17:37:00|18626.8|18614.8|18628.1|18616.1|18628.1|18616.1|18626.8|18614.8|26
1730396230000|2024-10-31 17:37:10|18628.7|18616.7|18627.4|18615.4|18628.7|18616.7|18627.4|18615.4|5
1730396250000|2024-10-31 17:37:30|18626.8|18614.8|18629.3|18617.3|18629.3|18617.3|18626.8|18614.8|2
1730396260000|2024-10-31 17:37:40|||||||||5
1730396270000|2024-10-31 17:37:50|||||||||1
1730396280000|2024-10-31 17:38:00|18628.7|18616.7|18629.3|18617.3|18629.3|18617.3|18628.1|18616.1|3
1730396290000|2024-10-31 17:38:10|18628.7|18616.7|18628.1|18616.1|18628.7|18616.7|18628.1|18616.1|12
1730396300000|2024-10-31 17:38:20|18628.7|18616.7|18629.9|18617.9|18629.9|18617.9|18628.7|18616.7|1
1730396310000|2024-10-31 17:38:30|18632.4|18620.4|18634.3|18622.3|18634.3|18622.3|18632.4|18620.4|17
1730396320000|2024-10-31 17:38:40|18634.9|18622.9|18633.7|18621.7|18634.9|18622.9|18633.7|18621.7|38
1730396330000|2024-10-31 17:38:50|18634.3|18622.3|18634.9|18622.9|18634.9|18622.9|18634.3|18622.3|12
1730396340000|2024-10-31 17:39:00|||||||||1
1730396350000|2024-10-31 17:39:10|18633.7|18621.7|18633.1|18621.1|18633.7|18621.7|18632.4|18620.4|7
1730396360000|2024-10-31 17:39:20|18633.7|18621.7|18636.2|18624.2|18636.8|18624.8|18633.1|18621.1|18
1730396370000|2024-10-31 17:39:30|18636.8|18624.8|18635.6|18623.6|18636.8|18624.8|18635.6|18623.6|1
1730396380000|2024-10-31 17:39:40|18636.2|18624.2|18637.5|18625.5|18637.5|18625.5|18634.3|18622.3|58
1730396390000|2024-10-31 17:39:50|18636.8|18624.8|18635.6|18623.6|18636.8|18624.8|18635|18623|6
1730396400000|2024-10-31 17:40:00|18635|18623|18635|18623|18635|18623|18635|18623|0
1730396420000|2024-10-31 17:40:20|||||||||2
1730396430000|2024-10-31 17:40:30|||||||||3
1730396440000|2024-10-31 17:40:40|18636.2|18624.2|18636.2|18624.2|18636.2|18624.2|18636.2|18624.2|6
1730396450000|2024-10-31 17:40:50|18635|18623|18635|18623|18636.2|18624.2|18635|18623|5
1730396470000|2024-10-31 17:41:10|18634.3|18622.3|18627.5|18615.5|18634.3|18622.3|18626.2|18614.2|10
1730396480000|2024-10-31 17:41:20|18628.1|18616.1|18627.5|18615.5|18628.1|18616.1|18627.5|18615.5|1
1730396490000|2024-10-31 17:41:30|18626.8|18614.8|18627.5|18615.5|18627.5|18615.5|18626.8|18614.8|6
1730396500000|2024-10-31 17:41:40|18628.1|18616.1|18631.2|18619.2|18631.2|18619.2|18628.1|18616.1|34
1730396510000|2024-10-31 17:41:50|18630|18618|18631.2|18619.2|18631.2|18619.2|18630|18618|17
1730396520000|2024-10-31 17:42:00|18631.9|18619.9|18631.2|18619.2|18631.9|18619.9|18631.2|18619.2|34
1730396530000|2024-10-31 17:42:10|18630|18618|18630|18618|18630|18618|18629.4|18617.4|28
1730396540000|2024-10-31 17:42:20|18629.4|18617.4|18627.5|18615.5|18629.4|18617.4|18627.5|18615.5|16
1730396550000|2024-10-31 17:42:30|||||||||11
1730396560000|2024-10-31 17:42:40|||||||||8
1730396570000|2024-10-31 17:42:50|18628.1|18616.1|18628.7|18616.7|18628.7|18616.7|18626.9|18614.9|48
1730396580000|2024-10-31 17:43:00|18628.1|18616.1|18626.2|18614.2|18628.1|18616.1|18626.2|18614.2|4
1730396590000|2024-10-31 17:43:10|18624.4|18612.4|18621.2|18609.2|18624.4|18612.4|18621.2|18609.2|11
1730396600000|2024-10-31 17:43:20|18623.7|18611.7|18623.7|18611.7|18623.7|18611.7|18623.7|18611.7|21
1730396610000|2024-10-31 17:43:30|||||||||1
1730396620000|2024-10-31 17:43:40|18626.2|18614.2|18623.7|18611.7|18626.2|18614.2|18623.7|18611.7|16
1730396630000|2024-10-31 17:43:50|18625|18613|18626.2|18614.2|18626.2|18614.2|18625|18613|5
1730396640000|2024-10-31 17:44:00|18627.5|18615.5|18628.1|18616.1|18628.7|18616.7|18627.5|18615.5|6
1730396650000|2024-10-31 17:44:10|18627.5|18615.5|18627.5|18615.5|18627.5|18615.5|18626.2|18614.2|5
1730396670000|2024-10-31 17:44:30|18626.2|18614.2|18626.2|18614.2|18626.2|18614.2|18626.2|18614.2|3
1730396680000|2024-10-31 17:44:40|18626.9|18614.9|18626.2|18614.2|18626.9|18614.9|18626.2|18614.2|5
1730396690000|2024-10-31 17:44:50|18626.9|18614.9|18627.5|18615.5|18627.5|18615.5|18626.9|18614.9|10
1730396700000|2024-10-31 17:45:00|18628.1|18616.1|18630|18618|18630|18618|18628.1|18616.1|9
1730396710000|2024-10-31 17:45:10|18632.5|18620.5|18634.3|18622.3|18635|18623|18632.5|18620.5|7
1730396720000|2024-10-31 17:45:20|18635|18623|18643.7|18631.7|18644.3|18632.3|18635|18623|46
1730396730000|2024-10-31 17:45:30|18644.3|18632.3|18643.7|18631.7|18644.3|18632.3|18643.7|18631.7|6
1730396740000|2024-10-31 17:45:40|18641.8|18629.8|18643.1|18631.1|18643.7|18631.7|18641.8|18629.8|3
1730396750000|2024-10-31 17:45:50|18643.7|18631.7|18646.2|18634.2|18646.2|18634.2|18643.7|18631.7|36
1730396760000|2024-10-31 17:46:00|18645.6|18633.6|18646.8|18634.8|18647.5|18635.5|18643.7|18631.7|28
1730396770000|2024-10-31 17:46:10|18645.6|18633.6|18646.2|18634.2|18646.2|18634.2|18645.6|18633.6|4
1730396780000|2024-10-31 17:46:20|18645.6|18633.6|18651.2|18639.2|18651.2|18639.2|18645.6|18633.6|12
1730396790000|2024-10-31 17:46:30|18652.5|18640.5|18650.6|18638.6|18652.5|18640.5|18650|18638|11
1730396800000|2024-10-31 17:46:40|18650|18638|18650.6|18638.6|18650.6|18638.6|18650|18638|3
1730396820000|2024-10-31 17:47:00|18650|18638|18650|18638|18650|18638|18650|18638|1
1730396830000|2024-10-31 17:47:10|18647.5|18635.5|18650|18638|18650|18638|18647.5|18635.5|32
1730396840000|2024-10-31 17:47:20|18649.3|18637.3|18644.3|18632.3|18650|18638|18642.5|18630.5|37
1730396850000|2024-10-31 17:47:30|18645|18633|18646.2|18634.2|18646.2|18634.2|18644.3|18632.3|3
1730396860000|2024-10-31 17:47:40|18646.8|18634.8|18646.8|18634.8|18646.8|18634.8|18646.8|18634.8|0
1730396870000|2024-10-31 17:47:50|||||||||6
1730396880000|2024-10-31 17:48:00|18648.7|18636.7|18648.7|18636.7|18648.7|18636.7|18648.7|18636.7|4
1730396890000|2024-10-31 17:48:10|18646.2|18634.2|18646.2|18634.2|18646.2|18634.2|18646.2|18634.2|11
1730396900000|2024-10-31 17:48:20|18645|18633|18644.3|18632.3|18645|18633|18644.3|18632.3|3
1730396910000|2024-10-31 17:48:30|18645|18633|18645|18633|18645|18633|18644.3|18632.3|1
1730396920000|2024-10-31 17:48:40|18646.2|18634.2|18646.8|18634.8|18646.8|18634.8|18646.2|18634.2|11
1730396930000|2024-10-31 17:48:50|18647.5|18635.5|18646.2|18634.2|18647.5|18635.5|18646.2|18634.2|6
1730396940000|2024-10-31 17:49:00|18645|18633|18645.6|18633.6|18645.6|18633.6|18645|18633|1
1730396950000|2024-10-31 17:49:10|18645|18633|18644.3|18632.3|18645.6|18633.6|18644.3|18632.3|6
1730396960000|2024-10-31 17:49:20|18645|18633|18643.7|18631.7|18645|18633|18643.7|18631.7|11
1730396970000|2024-10-31 17:49:30|18645|18633|18643.7|18631.7|18645|18633|18643.7|18631.7|1
1730396980000|2024-10-31 17:49:40|18644.3|18632.3|18645|18633|18645|18633|18642.5|18630.5|8
1730396990000|2024-10-31 17:49:50|18647.5|18635.5|18647.5|18635.5|18647.5|18635.5|18646.2|18634.2|11
1730397000000|2024-10-31 17:50:00|18646.8|18634.8|18654.3|18642.3|18654.3|18642.3|18646.8|18634.8|20
1730397010000|2024-10-31 17:50:10|18654.9|18642.9|18656.8|18644.8|18656.8|18644.8|18654.9|18642.9|8
1730397020000|2024-10-31 17:50:20|18658.1|18646.1|18662.4|18650.4|18662.4|18650.4|18657.4|18645.4|10
1730397030000|2024-10-31 17:50:30|18661.2|18649.2|18660.6|18648.6|18661.2|18649.2|18659.9|18647.9|15
1730397040000|2024-10-31 17:50:40|18661.2|18649.2|18659.9|18647.9|18662.4|18650.4|18659.9|18647.9|16
1730397050000|2024-10-31 17:50:50|18660.6|18648.6|18661.2|18649.2|18661.2|18649.2|18658.7|18646.7|13
1730397060000|2024-10-31 17:51:00|18659.9|18647.9|18660.6|18648.6|18661.2|18649.2|18658.7|18646.7|30
1730397070000|2024-10-31 17:51:10|||||||||6
1730397080000|2024-10-31 17:51:20|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|18658.7|18646.7|33
1730397090000|2024-10-31 17:51:30|18658.1|18646.1|18660|18648|18660|18648|18658.1|18646.1|6
1730397100000|2024-10-31 17:51:40|18660.6|18648.6|18661.2|18649.2|18661.2|18649.2|18659.3|18647.3|11
1730397110000|2024-10-31 17:51:50|18661.8|18649.8|18663.7|18651.7|18663.7|18651.7|18661.8|18649.8|3
1730397120000|2024-10-31 17:52:00|||||||||2
1730397130000|2024-10-31 17:52:10|18663.1|18651.1|18661.8|18649.8|18663.1|18651.1|18661.8|18649.8|3
1730397140000|2024-10-31 17:52:20|18663.7|18651.7|18662.5|18650.5|18663.7|18651.7|18662.5|18650.5|21
1730397160000|2024-10-31 17:52:40|18661.8|18649.8|18662.5|18650.5|18662.5|18650.5|18661.8|18649.8|6
1730397180000|2024-10-31 17:53:00|18665|18653|18666.2|18654.2|18667.5|18655.5|18664.9|18652.9|31
1730397190000|2024-10-31 17:53:10|||||||||1
1730397200000|2024-10-31 17:53:20|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|6
1730397220000|2024-10-31 17:53:40|18662.5|18650.5|18661.2|18649.2|18662.5|18650.5|18661.2|18649.2|20
1730397230000|2024-10-31 17:53:50|18661.8|18649.8|18662.5|18650.5|18662.5|18650.5|18660|18648|12
1730397240000|2024-10-31 17:54:00|18663.1|18651.1|18665|18653|18665|18653|18663.1|18651.1|7
1730397250000|2024-10-31 17:54:10|18662.5|18650.5|18662.5|18650.5|18663.7|18651.7|18662.5|18650.5|5
1730397260000|2024-10-31 17:54:20|||||||||1
1730397270000|2024-10-31 17:54:30|18661.8|18649.8|18665|18653|18665|18653|18661.8|18649.8|20
1730397280000|2024-10-31 17:54:40|18664.3|18652.3|18662.5|18650.5|18665|18653|18662.5|18650.5|16
1730397290000|2024-10-31 17:54:50|18663.1|18651.1|18661.8|18649.8|18663.7|18651.7|18661.8|18649.8|12
1730397300000|2024-10-31 17:55:00|18662.5|18650.5|18663.1|18651.1|18663.7|18651.7|18662.5|18650.5|18
1730397310000|2024-10-31 17:55:10|18662.5|18650.5|18663.7|18651.7|18664.3|18652.3|18662.5|18650.5|12
1730397320000|2024-10-31 17:55:20|18664.3|18652.3|18662.4|18650.4|18664.3|18652.3|18661.8|18649.8|15
1730397330000|2024-10-31 17:55:30|18661.8|18649.8|18662.4|18650.4|18663.1|18651.1|18661.2|18649.2|9
1730397340000|2024-10-31 17:55:40|18661.8|18649.8|18661.2|18649.2|18661.8|18649.8|18660.6|18648.6|15
1730397350000|2024-10-31 17:55:50|||||||||2
1730397360000|2024-10-31 17:56:00|||||||||10
1730397370000|2024-10-31 17:56:10|18658.1|18646.1|18658.1|18646.1|18658.7|18646.7|18657.5|18645.5|27
1730397380000|2024-10-31 17:56:20|18659.3|18647.3|18656.8|18644.8|18659.3|18647.3|18656.2|18644.2|13
1730397390000|2024-10-31 17:56:30|18657.4|18645.4|18656.2|18644.2|18657.4|18645.4|18655.6|18643.6|23
1730397400000|2024-10-31 17:56:40|18658.7|18646.7|18656.2|18644.2|18660|18648|18655|18643|49
1730397410000|2024-10-31 17:56:50|18657.5|18645.5|18657.5|18645.5|18658.7|18646.7|18657.5|18645.5|8
1730397420000|2024-10-31 17:57:00|18655.6|18643.6|18656.2|18644.2|18656.2|18644.2|18655.6|18643.6|6
1730397430000|2024-10-31 17:57:10|18657.5|18645.5|18658.7|18646.7|18659.3|18647.3|18657.5|18645.5|9
1730397440000|2024-10-31 17:57:20|18657.5|18645.5|18658.7|18646.7|18660|18648|18657.5|18645.5|13
1730397450000|2024-10-31 17:57:30|18657.5|18645.5|18657.5|18645.5|18658.7|18646.7|18657.5|18645.5|8
1730397460000|2024-10-31 17:57:40|18656.8|18644.8|18658.7|18646.7|18659.3|18647.3|18656.8|18644.8|22
1730397470000|2024-10-31 17:57:50|18661.2|18649.2|18660|18648|18661.2|18649.2|18660|18648|13
1730397480000|2024-10-31 17:58:00|18661.2|18649.2|18657.5|18645.5|18661.2|18649.2|18656.2|18644.2|44
1730397490000|2024-10-31 17:58:10|18656.2|18644.2|18658.7|18646.7|18659.3|18647.3|18656.2|18644.2|26
1730397500000|2024-10-31 17:58:20|18660.6|18648.6|18658.7|18646.7|18660.6|18648.6|18658.7|18646.7|18
1730397510000|2024-10-31 17:58:30|18661.2|18649.2|18657.5|18645.5|18661.2|18649.2|18656.2|18644.2|25
1730397520000|2024-10-31 17:58:40|18656.8|18644.8|18656.2|18644.2|18657.5|18645.5|18656.2|18644.2|26
1730397530000|2024-10-31 17:58:50|18657.5|18645.5|18658.7|18646.7|18658.7|18646.7|18657.5|18645.5|14
1730397540000|2024-10-31 17:59:00|18658.1|18646.1|18660|18648|18660|18648|18656.2|18644.2|57
1730397550000|2024-10-31 17:59:10|18657.5|18645.5|18655|18643|18660|18648|18655|18643|86
1730397560000|2024-10-31 17:59:20|18655.6|18643.6|18656.2|18644.2|18657.4|18645.4|18655.6|18643.6|45
1730397570000|2024-10-31 17:59:30|18654.9|18642.9|18662.5|18650.5|18665|18653|18654.3|18642.3|181
1730397580000|2024-10-31 17:59:40|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18658.7|18646.7|135
1730397590000|2024-10-31 17:59:50|18660.6|18648.6|18663.7|18651.7|18663.7|18651.7|18658.7|18646.7|161
1730397600000|2024-10-31 18:00:00|18661.2|18649.2|18662.5|18650.5|18662.5|18650.5|18659.9|18647.9|20
1730397610000|2024-10-31 18:00:10|18663.1|18651.1|18663.7|18651.7|18664.3|18652.3|18661.2|18649.2|34
1730397620000|2024-10-31 18:00:20|18663.1|18651.1|18661.8|18649.8|18663.7|18651.7|18661.8|18649.8|26
1730397630000|2024-10-31 18:00:30|18662.4|18650.4|18661.2|18649.2|18662.4|18650.4|18661.2|18649.2|1
1730397640000|2024-10-31 18:00:40|||||||||6
1730397650000|2024-10-31 18:00:50|18660.6|18648.6|18664.3|18652.3|18665|18653|18660.6|18648.6|32
1730397660000|2024-10-31 18:01:00|18666.2|18654.2|18666.2|18654.2|18666.8|18654.8|18666.2|18654.2|6
1730397670000|2024-10-31 18:01:10|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|18
1730397680000|2024-10-31 18:01:20|18670|18658|18668.7|18656.7|18670|18658|18666.8|18654.8|15
1730397690000|2024-10-31 18:01:30|18670|18658|18667.5|18655.5|18670|18658|18667.5|18655.5|1
1730397700000|2024-10-31 18:01:40|18668.7|18656.7|18669.3|18657.3|18669.3|18657.3|18666.2|18654.2|21
1730397710000|2024-10-31 18:01:50|18669.9|18657.9|18670.6|18658.6|18670.6|18658.6|18669.9|18657.9|27
1730397720000|2024-10-31 18:02:00|18671.2|18659.2|18669.9|18657.9|18671.2|18659.2|18669.9|18657.9|4
1730397730000|2024-10-31 18:02:10|18668.1|18656.1|18667.4|18655.4|18668.7|18656.7|18667.4|18655.4|70
1730397740000|2024-10-31 18:02:20|18668.7|18656.7|18670.6|18658.6|18670.6|18658.6|18668.7|18656.7|21
1730397750000|2024-10-31 18:02:30|18669.9|18657.9|18670.6|18658.6|18670.6|18658.6|18668.7|18656.7|14
1730397760000|2024-10-31 18:02:40|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|18669.9|18657.9|2
1730397770000|2024-10-31 18:02:50|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|18668.7|18656.7|5
1730397780000|2024-10-31 18:03:00|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|18667.4|18655.4|0
1730397790000|2024-10-31 18:03:10|18667.4|18655.4|18665.6|18653.6|18667.4|18655.4|18665.6|18653.6|34
1730397800000|2024-10-31 18:03:20|18666.8|18654.8|18667.4|18655.4|18667.4|18655.4|18664.9|18652.9|5
1730397810000|2024-10-31 18:03:30|18668.1|18656.1|18668.1|18656.1|18668.1|18656.1|18667.4|18655.4|51
1730397820000|2024-10-31 18:03:40|18667.4|18655.4|18668.7|18656.7|18668.7|18656.7|18667.4|18655.4|1
1730397830000|2024-10-31 18:03:50|18666.8|18654.8|18666.2|18654.2|18667.4|18655.4|18666.2|18654.2|5
1730397840000|2024-10-31 18:04:00|18665.6|18653.6|18667.4|18655.4|18667.5|18655.5|18665.6|18653.6|11
1730397850000|2024-10-31 18:04:10|18666.8|18654.8|18665.6|18653.6|18667.5|18655.5|18665.6|18653.6|4
1730397860000|2024-10-31 18:04:20|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18
1730397870000|2024-10-31 18:04:30|18666.8|18654.8|18668.7|18656.7|18668.7|18656.7|18666.8|18654.8|1
1730397880000|2024-10-31 18:04:40|18669.3|18657.3|18668.7|18656.7|18669.3|18657.3|18668.7|18656.7|6
1730397890000|2024-10-31 18:04:50|18666.8|18654.8|18665.6|18653.6|18668.1|18656.1|18665.6|18653.6|10
1730397900000|2024-10-31 18:05:00|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|0
1730467800000|2024-11-01 13:30:00|18648.1|18636.1|18660.8|18648.8|18667.6|18655.6|18645.2|18625.2|143
1730467810000|2024-11-01 13:30:10|18659.5|18647.5|18674.6|18662.6|18675.2|18663.2|18659.5|18647.5|27
1730467820000|2024-11-01 13:30:20|18673.9|18661.9|18685.2|18673.2|18685.2|18673.2|18673.9|18661.9|37
1730467830000|2024-11-01 13:30:30|18684.6|18672.6|18687.1|18675.1|18687.1|18675.1|18682.1|18670.1|40
1730467840000|2024-11-01 13:30:40|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|13
1730467850000|2024-11-01 13:30:50|18687.1|18675.1|18682.8|18670.8|18687.1|18675.1|18680.2|18668.2|40
1730467860000|2024-11-01 13:31:00|18684|18672|18684.1|18672.1|18685.3|18673.3|18679.7|18667.7|50
1730467870000|2024-11-01 13:31:10|18682.9|18670.9|18682.2|18670.2|18682.9|18670.9|18677.2|18665.2|47
1730467880000|2024-11-01 13:31:20|18682.8|18670.8|18689.4|18677.4|18689.4|18677.4|18681|18669|138
1730467890000|2024-11-01 13:31:30|18695.9|18683.9|18697.2|18685.2|18697.2|18685.2|18690.3|18678.3|62
1730467900000|2024-11-01 13:31:40|18694.7|18682.7|18685.3|18673.3|18696.5|18684.5|18685.3|18673.3|63
1730467910000|2024-11-01 13:31:50|18685.9|18673.9|18681.5|18669.5|18685.9|18673.9|18679.6|18667.6|47
1730467920000|2024-11-01 13:32:00|18682.2|18670.2|18676|18664|18682.2|18670.2|18675.3|18663.3|25
1730467930000|2024-11-01 13:32:10|18677.2|18665.2|18678.5|18666.5|18681|18669|18676|18664|24
1730467940000|2024-11-01 13:32:20|18679.1|18667.1|18676|18664|18679.1|18667.1|18676|18664|11
1730467950000|2024-11-01 13:32:30|18672.8|18660.8|18664|18652|18672.8|18660.8|18663.4|18651.4|20
1730467960000|2024-11-01 13:32:40|18663.4|18651.4|18655.2|18643.2|18663.4|18651.4|18655.2|18643.2|25
1730467970000|2024-11-01 13:32:50|18657.1|18645.1|18650.8|18638.8|18657.7|18645.7|18650.8|18638.8|15
1730467980000|2024-11-01 13:33:00|18649.6|18637.6|18640.8|18628.8|18649.6|18637.6|18638.3|18626.3|22
1730467990000|2024-11-01 13:33:10|18640.2|18628.2|18635.2|18623.2|18642.7|18630.7|18635.2|18623.2|14
1730468000000|2024-11-01 13:33:20|18636.4|18624.4|18638.9|18626.9|18639.6|18627.6|18633.9|18621.9|60
1730468010000|2024-11-01 13:33:30|18638.3|18626.3|18628.3|18616.3|18639.6|18627.6|18628.3|18616.3|41
1730468020000|2024-11-01 13:33:40|18628.9|18616.9|18631.4|18619.4|18631.4|18619.4|18628.9|18616.9|15
1730468030000|2024-11-01 13:33:50|18632.1|18620.1|18630.2|18618.2|18632.1|18620.1|18629.6|18617.6|15
1730468040000|2024-11-01 13:34:00|18630.8|18618.8|18630.8|18618.8|18631.4|18619.4|18629.6|18617.6|22
1730468050000|2024-11-01 13:34:10|18630.2|18618.2|18628.3|18616.3|18632.7|18620.7|18628.3|18616.3|15
1730468060000|2024-11-01 13:34:20|18628.9|18616.9|18624.6|18612.6|18628.9|18616.9|18623.9|18611.9|41
1730468070000|2024-11-01 13:34:30|18625.2|18613.2|18625.8|18613.8|18627.1|18615.1|18624.6|18612.6|14
1730468080000|2024-11-01 13:34:40|18625.2|18613.2|18613.4|18601.4|18626.5|18614.5|18609.6|18597.6|38
1730468090000|2024-11-01 13:34:50|18612.7|18600.7|18612.7|18600.7|18613.4|18601.4|18608.4|18596.4|57
1730468100000|2024-11-01 13:35:00|18614.6|18602.6|18614|18602|18616.5|18604.5|18610.2|18598.2|98
1730468110000|2024-11-01 13:35:10|18614.7|18602.7|18624|18612|18625.9|18613.9|18614.7|18602.7|26
1730468120000|2024-11-01 13:35:20|18624.7|18612.7|18633.4|18621.4|18633.4|18621.4|18624.7|18612.7|19
1730468130000|2024-11-01 13:35:30|18632.8|18620.8|18629|18617|18635.3|18623.3|18628.4|18616.4|22
1730468140000|2024-11-01 13:35:40|18629.6|18617.6|18626.5|18614.5|18629.6|18617.6|18625.9|18613.9|12
1730468150000|2024-11-01 13:35:50|18627.1|18615.1|18625.2|18613.2|18627.1|18615.1|18625.2|18613.2|36
1730468160000|2024-11-01 13:36:00|18626.5|18614.5|18625.9|18613.9|18627.7|18615.7|18625.9|18613.9|20
1730468170000|2024-11-01 13:36:10|18625.2|18613.2|18630.2|18618.2|18630.2|18618.2|18624|18612|13
1730468180000|2024-11-01 13:36:20|18630.8|18618.8|18636.5|18624.5|18636.5|18624.5|18630.8|18618.8|99
1730468190000|2024-11-01 13:36:30|18634.7|18622.7|18630.8|18618.8|18634.7|18622.7|18629|18617|23
1730468200000|2024-11-01 13:36:40|18632.7|18620.7|18635.2|18623.2|18635.9|18623.9|18632.7|18620.7|47
1730468210000|2024-11-01 13:36:50|18630.8|18618.8|18634|18622|18634.6|18622.6|18629|18617|32
1730468220000|2024-11-01 13:37:00|18634.6|18622.6|18637.1|18625.1|18637.1|18625.1|18634.6|18622.6|10
1730468230000|2024-11-01 13:37:10|18636.5|18624.5|18634|18622|18636.5|18624.5|18632.7|18620.7|27
1730468240000|2024-11-01 13:37:20|18633.3|18621.3|18634|18622|18636.5|18624.5|18632.1|18620.1|10
1730468250000|2024-11-01 13:37:30|18632.7|18620.7|18635.2|18623.2|18637|18625|18632.7|18620.7|12
1730468260000|2024-11-01 13:37:40|18635.8|18623.8|18633.3|18621.3|18635.8|18623.8|18632.7|18620.7|9
1730468270000|2024-11-01 13:37:50|18632.7|18620.7|18634.5|18622.5|18634.5|18622.5|18632.7|18620.7|3
1730468280000|2024-11-01 13:38:00|18633.9|18621.9|18633.3|18621.3|18634.6|18622.6|18632.1|18620.1|14
1730468290000|2024-11-01 13:38:10|18635.8|18623.8|18641.5|18629.5|18641.5|18629.5|18635.8|18623.8|13
1730468300000|2024-11-01 13:38:20|18643.3|18631.3|18646.5|18634.5|18647.1|18635.1|18642.7|18630.7|14
1730468310000|2024-11-01 13:38:30|18645.8|18633.8|18645.8|18633.8|18645.8|18633.8|18645.2|18633.2|5
1730468320000|2024-11-01 13:38:40|18646.5|18634.5|18641.5|18629.5|18647.1|18635.1|18641.5|18629.5|10
1730468330000|2024-11-01 13:38:50|18640.8|18628.8|18636.5|18624.5|18640.8|18628.8|18636.5|18624.5|12
1730468340000|2024-11-01 13:39:00|18635.2|18623.2|18621.4|18609.4|18635.8|18623.8|18618.9|18606.9|34
1730468350000|2024-11-01 13:39:10|18625.1|18613.1|18627.6|18615.6|18628.3|18616.3|18623.9|18611.9|29
1730468360000|2024-11-01 13:39:20|18628.9|18616.9|18635.7|18623.7|18635.7|18623.7|18628.2|18616.2|45
1730468370000|2024-11-01 13:39:30|18634.5|18622.5|18633.9|18621.9|18634.5|18622.5|18633.2|18621.2|5
1730468380000|2024-11-01 13:39:40|18636.4|18624.4|18635.8|18623.8|18637|18625|18630.8|18618.8|93
1730468390000|2024-11-01 13:39:50|18635.2|18623.2|18635.8|18623.8|18636.5|18624.5|18633.3|18621.3|20
1730468400000|2024-11-01 13:40:00|18636.5|18624.5|18633.4|18621.4|18636.5|18624.5|18633.4|18621.4|15
1730468410000|2024-11-01 13:40:10|18634|18622|18634.6|18622.6|18635.2|18623.2|18633.4|18621.4|10
1730468420000|2024-11-01 13:40:20|18635.2|18623.2|18637.1|18625.1|18637.7|18625.7|18635.2|18623.2|21
1730468430000|2024-11-01 13:40:30|18637.7|18625.7|18634.6|18622.6|18638.4|18626.4|18634.6|18622.6|19
1730468440000|2024-11-01 13:40:40|18637.1|18625.1|18637.1|18625.1|18637.1|18625.1|18636.5|18624.5|3
1730468450000|2024-11-01 13:40:50|18636.5|18624.5|18637.1|18625.1|18637.1|18625.1|18636.5|18624.5|2
1730468460000|2024-11-01 13:41:00|18636.5|18624.5|18629.6|18617.6|18636.5|18624.5|18629.6|18617.6|14
1730468470000|2024-11-01 13:41:10|18627.7|18615.7|18627.1|18615.1|18627.7|18615.7|18627.1|18615.1|5
1730468480000|2024-11-01 13:41:20|18625.2|18613.2|18625.2|18613.2|18627.7|18615.7|18622.7|18610.7|17
1730468490000|2024-11-01 13:41:30|18624|18612|18622.7|18610.7|18625.2|18613.2|18622.7|18610.7|10
1730468500000|2024-11-01 13:41:40|18618.4|18606.4|18620.2|18608.2|18620.2|18608.2|18615.9|18603.9|72
1730468510000|2024-11-01 13:41:50|18622.1|18610.1|18622.1|18610.1|18622.7|18610.7|18620.9|18608.9|6
1730468520000|2024-11-01 13:42:00|18622.7|18610.7|18620.9|18608.9|18622.7|18610.7|18620.9|18608.9|20
1730468530000|2024-11-01 13:42:10|18619|18607|18619.6|18607.6|18620.2|18608.2|18618.4|18606.4|2
1730468540000|2024-11-01 13:42:20|18619|18607|18615.9|18603.9|18619|18607|18615.9|18603.9|7
1730468550000|2024-11-01 13:42:30|18615.2|18603.2|18614.6|18602.6|18617.1|18605.1|18612.7|18600.7|13
1730468560000|2024-11-01 13:42:40|18612.7|18600.7|18612.7|18600.7|18612.7|18600.7|18612.7|18600.7|4
1730468570000|2024-11-01 13:42:50|18613.4|18601.4|18613.4|18601.4|18613.4|18601.4|18612.1|18600.1|32
1730468580000|2024-11-01 13:43:00|18612.8|18600.8|18609|18597|18613.4|18601.4|18607.8|18595.8|17
1730468590000|2024-11-01 13:43:10|18607.8|18595.8|18607.8|18595.8|18607.8|18595.8|18607.8|18595.8|14
1730468600000|2024-11-01 13:43:20|18608.4|18596.4|18609.6|18597.6|18610.3|18598.3|18608.4|18596.4|23
1730468610000|2024-11-01 13:43:30|18610.3|18598.3|18606.5|18594.5|18610.3|18598.3|18606.5|18594.5|18
1730468620000|2024-11-01 13:43:40|||||||||1
1730468630000|2024-11-01 13:43:50|18604.7|18592.7|18607.1|18595.1|18607.1|18595.1|18603.4|18591.4|25
1730468640000|2024-11-01 13:44:00|18609.6|18597.6|18608.4|18596.4|18611.5|18599.5|18608.4|18596.4|11
1730468650000|2024-11-01 13:44:10|18609|18597|18606.5|18594.5|18609|18597|18606.5|18594.5|8
1730468660000|2024-11-01 13:44:20|18605.9|18593.9|18604.7|18592.7|18605.9|18593.9|18601.5|18589.5|30
1730468670000|2024-11-01 13:44:30|18607.8|18595.8|18607.8|18595.8|18610.3|18598.3|18607.8|18595.8|14
1730468680000|2024-11-01 13:44:40|||||||||5
1730468690000|2024-11-01 13:44:50|18608.5|18596.5|18609.7|18597.7|18609.7|18597.7|18608.5|18596.5|12
1730468700000|2024-11-01 13:45:00|18607.2|18595.2|18602.8|18590.8|18607.2|18595.2|18599.7|18587.7|23
1730468710000|2024-11-01 13:45:10|18602.2|18590.2|18599.1|18587.1|18602.2|18590.2|18597.8|18585.8|22
1730468720000|2024-11-01 13:45:20|18599.7|18587.7|18594.7|18582.7|18599.7|18587.7|18594.7|18582.7|19
1730468730000|2024-11-01 13:45:30|18595.3|18583.3|18575.4|18563.4|18599.7|18587.7|18570.4|18558.4|81
1730468740000|2024-11-01 13:45:40|18574.7|18562.7|18578.5|18566.5|18581|18569|18574.7|18562.7|44
1730468750000|2024-11-01 13:45:50|18579.1|18567.1|18579.2|18567.2|18581|18569|18579.1|18567.1|11
1730468760000|2024-11-01 13:46:00|18579.8|18567.8|18579.8|18567.8|18581.6|18569.6|18578.6|18566.6|129
1730468770000|2024-11-01 13:46:10|18578.6|18566.6|18575.5|18563.5|18579.8|18567.8|18572.3|18560.3|45
1730468780000|2024-11-01 13:46:20|18576.1|18564.1|18587.3|18575.3|18587.3|18575.3|18576.1|18564.1|20
1730468790000|2024-11-01 13:46:30|18587.9|18575.9|18593.5|18581.5|18594.2|18582.2|18587.9|18575.9|35
1730468800000|2024-11-01 13:46:40|18594.1|18582.1|18600.4|18588.4|18600.4|18588.4|18594.1|18582.1|23
1730468810000|2024-11-01 13:46:50|18599.2|18587.2|18594.1|18582.1|18599.2|18587.2|18593.5|18581.5|20
1730468820000|2024-11-01 13:47:00|18595.3|18583.3|18601|18589|18601|18589|18595.3|18583.3|18
1730468830000|2024-11-01 13:47:10|18601.6|18589.6|18604.7|18592.7|18606|18594|18601.6|18589.6|20
1730468840000|2024-11-01 13:47:20|18604.1|18592.1|18608.5|18596.5|18608.5|18596.5|18601.6|18589.6|25
1730468850000|2024-11-01 13:47:30|18609.7|18597.7|18607.2|18595.2|18610.3|18598.3|18606.6|18594.6|21
1730468860000|2024-11-01 13:47:40|18605.4|18593.4|18603.5|18591.5|18606|18594|18602.2|18590.2|26
1730468870000|2024-11-01 13:47:50|18604.1|18592.1|18602.2|18590.2|18604.1|18592.1|18598.5|18586.5|36
1730468880000|2024-11-01 13:48:00|18599.1|18587.1|18596.6|18584.6|18599.1|18587.1|18593.5|18581.5|26
1730468890000|2024-11-01 13:48:10|18597.2|18585.2|18594.8|18582.8|18598.5|18586.5|18594.7|18582.7|43
1730468900000|2024-11-01 13:48:20|18595.4|18583.4|18593.5|18581.5|18595.4|18583.4|18593.5|18581.5|40
1730468910000|2024-11-01 13:48:30|18591|18579|18593.5|18581.5|18594.8|18582.8|18591|18579|20
1730468920000|2024-11-01 13:48:40|18592.3|18580.3|18590.3|18578.3|18592.9|18580.9|18589.1|18577.1|26
1730468930000|2024-11-01 13:48:50|18591|18579|18586.6|18574.6|18591|18579|18585.4|18573.4|20
1730468940000|2024-11-01 13:49:00|18588.5|18576.5|18591.5|18579.5|18592.2|18580.2|18588.5|18576.5|32
1730468950000|2024-11-01 13:49:10|18594|18582|18594|18582|18597.8|18585.8|18594|18582|14
1730468960000|2024-11-01 13:49:20|18592.8|18580.8|18592.8|18580.8|18594|18582|18591.5|18579.5|41
1730468970000|2024-11-01 13:49:30|18592.2|18580.2|18589|18577|18592.2|18580.2|18589|18577|9
1730468980000|2024-11-01 13:49:40|18589.6|18577.6|18589|18577|18589.6|18577.6|18586.5|18574.5|17
1730468990000|2024-11-01 13:49:50|18589.6|18577.6|18589.6|18577.6|18591.5|18579.5|18589.6|18577.6|16
1730469000000|2024-11-01 13:50:00|18591.5|18579.5|18594|18582|18594|18582|18591.5|18579.5|13
1730469010000|2024-11-01 13:50:10|18595.3|18583.3|18595.9|18583.9|18597.1|18585.1|18594.6|18582.6|15
1730469020000|2024-11-01 13:50:20|18595.3|18583.3|18592.8|18580.8|18595.9|18583.9|18592.8|18580.8|12
1730469030000|2024-11-01 13:50:30|18593.4|18581.4|18589|18577|18593.4|18581.4|18589|18577|13
1730469040000|2024-11-01 13:50:40|18589.7|18577.7|18584.6|18572.6|18589.7|18577.7|18582.8|18570.8|8
1730469050000|2024-11-01 13:50:50|18583.4|18571.4|18582.1|18570.1|18584|18572|18580.3|18568.3|27
1730469060000|2024-11-01 13:51:00|18580.9|18568.9|18580.9|18568.9|18581.5|18569.5|18580.3|18568.3|8
1730469070000|2024-11-01 13:51:10|18580.3|18568.3|18577.2|18565.2|18580.3|18568.3|18576.5|18564.5|30
1730469080000|2024-11-01 13:51:20|18576.6|18564.6|18574.1|18562.1|18576.6|18564.6|18572.2|18560.2|18
1730469090000|2024-11-01 13:51:30|18573.4|18561.4|18572.2|18560.2|18575.9|18563.9|18572.2|18560.2|14
1730469100000|2024-11-01 13:51:40|18573.4|18561.4|18573.4|18561.4|18573.4|18561.4|18572.2|18560.2|2
1730469110000|2024-11-01 13:51:50|18574.1|18562.1|18574.1|18562.1|18574.1|18562.1|18571.6|18559.6|6
1730469120000|2024-11-01 13:52:00|18573.4|18561.4|18575.3|18563.3|18577.2|18565.2|18573.4|18561.4|14
1730469130000|2024-11-01 13:52:10|18574.7|18562.7|18574.1|18562.1|18574.7|18562.7|18574.1|18562.1|10
1730469140000|2024-11-01 13:52:20|18572.2|18560.2|18574.7|18562.7|18576.6|18564.6|18572.2|18560.2|13
1730469150000|2024-11-01 13:52:30|18575.9|18563.9|18575.9|18563.9|18575.9|18563.9|18574.7|18562.7|2
1730469160000|2024-11-01 13:52:40|18575.3|18563.3|18575.9|18563.9|18575.9|18563.9|18575.3|18563.3|6
1730469170000|2024-11-01 13:52:50|18577.2|18565.2|18579.7|18567.7|18579.7|18567.7|18577.2|18565.2|10
1730469180000|2024-11-01 13:53:00|18579.1|18567.1|18578.4|18566.4|18579.1|18567.1|18577.2|18565.2|12
1730469190000|2024-11-01 13:53:10|18577.8|18565.8|18584.7|18572.7|18584.7|18572.7|18577.8|18565.8|17
1730469200000|2024-11-01 13:53:20|18584.1|18572.1|18586.6|18574.6|18587.2|18575.2|18584.1|18572.1|19
1730469210000|2024-11-01 13:53:30|18587.2|18575.2|18589.1|18577.1|18589.7|18577.7|18587.2|18575.2|16
1730469220000|2024-11-01 13:53:40|18589.7|18577.7|18590.9|18578.9|18591.6|18579.6|18587.2|18575.2|14
1730469230000|2024-11-01 13:53:50|18592.2|18580.2|18596.6|18584.6|18596.6|18584.6|18592.2|18580.2|33
1730469240000|2024-11-01 13:54:00|18597.8|18585.8|18590.3|18578.3|18597.8|18585.8|18590.3|18578.3|8
1730469250000|2024-11-01 13:54:10|18589.1|18577.1|18590.3|18578.3|18590.3|18578.3|18587.8|18575.8|10
1730469260000|2024-11-01 13:54:20|18584.7|18572.7|18586|18574|18587.2|18575.2|18584.7|18572.7|11
1730469270000|2024-11-01 13:54:30|18586.6|18574.6|18585.3|18573.3|18586.6|18574.6|18584.7|18572.7|10
1730469280000|2024-11-01 13:54:40|18584.7|18572.7|18577.8|18565.8|18585.3|18573.3|18577.2|18565.2|27
1730469290000|2024-11-01 13:54:50|18579.1|18567.1|18580.3|18568.3|18580.3|18568.3|18578.4|18566.4|3
1730469300000|2024-11-01 13:55:00|18579.7|18567.7|18580.3|18568.3|18580.3|18568.3|18577.2|18565.2|15
1730469310000|2024-11-01 13:55:10|18578.5|18566.5|18577.2|18565.2|18578.5|18566.5|18577.2|18565.2|4
1730469320000|2024-11-01 13:55:20|18577.8|18565.8|18579.8|18567.8|18581|18569|18577.2|18565.2|26
1730469330000|2024-11-01 13:55:30|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|6
1730469340000|2024-11-01 13:55:40|18579.8|18567.8|18579.8|18567.8|18579.8|18567.8|18579.8|18567.8|4
1730469360000|2024-11-01 13:56:00|18580.4|18568.4|18574.1|18562.1|18580.4|18568.4|18573.5|18561.5|23
1730469370000|2024-11-01 13:56:10|18574.7|18562.7|18574.1|18562.1|18574.7|18562.7|18574.1|18562.1|8
1730469380000|2024-11-01 13:56:20|18574.8|18562.8|18576.6|18564.6|18576.6|18564.6|18574.8|18562.8|5
1730469390000|2024-11-01 13:56:30|18577.9|18565.9|18582.2|18570.2|18583.5|18571.5|18577.9|18565.9|30
1730469400000|2024-11-01 13:56:40|18583.5|18571.5|18592.2|18580.2|18592.8|18580.8|18583.5|18571.5|24
1730469410000|2024-11-01 13:56:50|18587.8|18575.8|18586.6|18574.6|18589.7|18577.7|18586.6|18574.6|20
1730469420000|2024-11-01 13:57:00|18586|18574|18587.2|18575.2|18587.8|18575.8|18584.7|18572.7|15
1730469430000|2024-11-01 13:57:10|18586.6|18574.6|18587.8|18575.8|18588.5|18576.5|18586.6|18574.6|15
1730469440000|2024-11-01 13:57:20|18584.7|18572.7|18584.1|18572.1|18584.7|18572.7|18584.1|18572.1|13
1730469450000|2024-11-01 13:57:30|18583.5|18571.5|18584.1|18572.1|18584.1|18572.1|18583.5|18571.5|1
1730469460000|2024-11-01 13:57:40|18583.5|18571.5|18582.2|18570.2|18583.5|18571.5|18582.2|18570.2|3
1730469470000|2024-11-01 13:57:50|18582.8|18570.8|18579.1|18567.1|18583.5|18571.5|18579.1|18567.1|9
1730469480000|2024-11-01 13:58:00|18581.6|18569.6|18584.7|18572.7|18585.4|18573.4|18579.1|18567.1|12
1730469490000|2024-11-01 13:58:10|18585.4|18573.4|18591|18579|18591.6|18579.6|18585.4|18573.4|14
1730469500000|2024-11-01 13:58:20|18593.5|18581.5|18594.7|18582.7|18595.4|18583.4|18592.2|18580.2|7
1730469510000|2024-11-01 13:58:30|18595.3|18583.3|18591|18579|18595.3|18583.3|18591|18579|9
1730469520000|2024-11-01 13:58:40|18592.2|18580.2|18591.6|18579.6|18592.9|18580.9|18591|18579|4
1730469530000|2024-11-01 13:58:50|18592.2|18580.2|18589.7|18577.7|18592.2|18580.2|18589.1|18577.1|5
1730469540000|2024-11-01 13:59:00|18589.1|18577.1|18589.1|18577.1|18589.1|18577.1|18587.2|18575.2|4
1730469550000|2024-11-01 13:59:10|18591.6|18579.6|18592.2|18580.2|18594.1|18582.1|18591.6|18579.6|24
1730469560000|2024-11-01 13:59:20|18594.1|18582.1|18594.7|18582.7|18597.2|18585.2|18594.1|18582.1|4
1730469570000|2024-11-01 13:59:30|18594.1|18582.1|18597.2|18585.2|18597.2|18585.2|18594.1|18582.1|10
1730469590000|2024-11-01 13:59:50|18591.6|18579.6|18592.2|18580.2|18592.2|18580.2|18591.6|18579.6|10
1730469600000|2024-11-01 14:00:00|18591.6|18579.6|18586.6|18574.6|18591.6|18579.6|18584.7|18572.7|12
1730469610000|2024-11-01 14:00:10|18587.2|18575.2|18588.5|18576.5|18589.1|18577.1|18587.2|18575.2|5
1730469620000|2024-11-01 14:00:20|18591|18579|18596|18584|18596|18584|18591|18579|14
1730469630000|2024-11-01 14:00:30|18595.4|18583.4|18596.6|18584.6|18596.6|18584.6|18593.5|18581.5|5
1730469640000|2024-11-01 14:00:40|18597.9|18585.9|18599.7|18587.7|18599.7|18587.7|18597.9|18585.9|4
1730469650000|2024-11-01 14:00:50|18603.5|18591.5|18604.1|18592.1|18605.4|18593.4|18603.5|18591.5|11
1730469660000|2024-11-01 14:01:00|18603.5|18591.5|18611|18599|18611|18599|18603.5|18591.5|21
1730469670000|2024-11-01 14:01:10|18610.4|18598.4|18609.7|18597.7|18610.4|18598.4|18609.7|18597.7|7
1730469680000|2024-11-01 14:01:20|18610.4|18598.4|18613.5|18601.5|18613.5|18601.5|18609.1|18597.1|16
1730469690000|2024-11-01 14:01:30|18614.7|18602.7|18612.2|18600.2|18615.4|18603.4|18612.2|18600.2|9
1730469700000|2024-11-01 14:01:40|18612.9|18600.9|18606|18594|18612.9|18600.9|18606|18594|8
1730469710000|2024-11-01 14:01:50|18605.4|18593.4|18612.3|18600.3|18612.3|18600.3|18603.5|18591.5|16
1730469720000|2024-11-01 14:02:00|18611.6|18599.6|18611|18599|18612.2|18600.2|18611|18599|4
1730469730000|2024-11-01 14:02:10|18612.3|18600.3|18615.4|18603.4|18616|18604|18611.6|18599.6|14
1730469740000|2024-11-01 14:02:20|18616|18604|18616|18604|18616|18604|18614.8|18602.8|8
1730469750000|2024-11-01 14:02:30|18614.8|18602.8|18614.8|18602.8|18614.8|18602.8|18614.8|18602.8|3
1730469760000|2024-11-01 14:02:40|18613.5|18601.5|18606|18594|18613.5|18601.5|18605.4|18593.4|8
1730469770000|2024-11-01 14:02:50|18606.6|18594.6|18609.1|18597.1|18609.1|18597.1|18606.6|18594.6|5
1730469780000|2024-11-01 14:03:00|18611.6|18599.6|18614.1|18602.1|18614.1|18602.1|18611.6|18599.6|8
1730469790000|2024-11-01 14:03:10|18612.3|18600.3|18609.8|18597.8|18612.3|18600.3|18609.8|18597.8|4
1730469800000|2024-11-01 14:03:20|18609.1|18597.1|18609.1|18597.1|18611|18599|18606|18594|11
1730469810000|2024-11-01 14:03:30|18608.5|18596.5|18609.1|18597.1|18609.8|18597.8|18608.5|18596.5|5
1730469820000|2024-11-01 14:03:40|18609.8|18597.8|18611.6|18599.6|18611.6|18599.6|18609.8|18597.8|4
1730469830000|2024-11-01 14:03:50|18608.5|18596.5|18609.8|18597.8|18609.8|18597.8|18607.9|18595.9|15
1730469840000|2024-11-01 14:04:00|18610.4|18598.4|18611.6|18599.6|18611.6|18599.6|18607.9|18595.9|8
1730469850000|2024-11-01 14:04:10|18612.9|18600.9|18611|18599|18612.9|18600.9|18611|18599|5
1730469860000|2024-11-01 14:04:20|18611.6|18599.6|18609.1|18597.1|18611.6|18599.6|18609.1|18597.1|4
1730469870000|2024-11-01 14:04:30|18611.6|18599.6|18611.6|18599.6|18611.6|18599.6|18611.6|18599.6|2
1730469880000|2024-11-01 14:04:40|18612.9|18600.9|18614.1|18602.1|18614.1|18602.1|18611.6|18599.6|8
1730469900000|2024-11-01 14:05:00|18614.7|18602.7|18614.1|18602.1|18619.7|18607.7|18614.1|18602.1|56
1730469910000|2024-11-01 14:05:10|18613.4|18601.4|18613.4|18601.4|18613.4|18601.4|18613.4|18601.4|0
1730469920000|2024-11-01 14:05:20|18610.9|18598.9|18609.7|18597.7|18610.9|18598.9|18607.2|18595.2|16
1730469930000|2024-11-01 14:05:30|18609.1|18597.1|18609.7|18597.7|18609.7|18597.7|18609.1|18597.1|5
1730469940000|2024-11-01 14:05:40|18611.6|18599.6|18612.2|18600.2|18613.5|18601.5|18611.6|18599.6|16
1730469950000|2024-11-01 14:05:50|18614.1|18602.1|18611.6|18599.6|18614.1|18602.1|18611.6|18599.6|11
1730469960000|2024-11-01 14:06:00|18609.7|18597.7|18609.7|18597.7|18610.4|18598.4|18609.7|18597.7|5
1730469970000|2024-11-01 14:06:10|18607.9|18595.9|18602.9|18590.9|18607.9|18595.9|18602.9|18590.9|21
1730469980000|2024-11-01 14:06:20|18603.5|18591.5|18608.5|18596.5|18608.5|18596.5|18602.9|18590.9|16
1730469990000|2024-11-01 14:06:30|18606.6|18594.6|18608.5|18596.5|18608.5|18596.5|18606.6|18594.6|7
1730470000000|2024-11-01 14:06:40|18607.9|18595.9|18607.9|18595.9|18607.9|18595.9|18607.9|18595.9|0
1730470010000|2024-11-01 14:06:50|18606.6|18594.6|18606.6|18594.6|18606.6|18594.6|18606.6|18594.6|13
1730470020000|2024-11-01 14:07:00|18604.1|18592.1|18602.9|18590.9|18605.4|18593.4|18602.9|18590.9|14
1730470030000|2024-11-01 14:07:10|18601|18589|18600.4|18588.4|18601|18589|18599.8|18587.8|17
1730470050000|2024-11-01 14:07:30|18598.5|18586.5|18593.5|18581.5|18598.5|18586.5|18593.5|18581.5|10
1730470060000|2024-11-01 14:07:40|18594.1|18582.1|18596|18584|18596.6|18584.6|18594.1|18582.1|8
1730470070000|2024-11-01 14:07:50|18595.4|18583.4|18593.5|18581.5|18597.9|18585.9|18593.5|18581.5|10
1730470080000|2024-11-01 14:08:00|18594.8|18582.8|18593.5|18581.5|18594.8|18582.8|18593.5|18581.5|2
1730470090000|2024-11-01 14:08:10|18590.4|18578.4|18589.8|18577.8|18590.4|18578.4|18589.8|18577.8|6
1730470100000|2024-11-01 14:08:20|18590.4|18578.4|18592.9|18580.9|18593.5|18581.5|18589.8|18577.8|10
1730470110000|2024-11-01 14:08:30|18594.7|18582.7|18595.4|18583.4|18595.4|18583.4|18594.7|18582.7|6
1730470120000|2024-11-01 14:08:40|18597.9|18585.9|18596|18584|18597.9|18585.9|18596|18584|5
1730470130000|2024-11-01 14:08:50|18595.4|18583.4|18596|18584|18596|18584|18594.1|18582.1|12
1730470140000|2024-11-01 14:09:00|18595.4|18583.4|18592.9|18580.9|18595.4|18583.4|18592.9|18580.9|2
1730470150000|2024-11-01 14:09:10|||||||||2
1730470160000|2024-11-01 14:09:20|18592.3|18580.3|18591|18579|18592.3|18580.3|18591|18579|3
1730470170000|2024-11-01 14:09:30|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|3
1730470180000|2024-11-01 14:09:40|18592.9|18580.9|18592.9|18580.9|18592.9|18580.9|18592.3|18580.3|0
1730470190000|2024-11-01 14:09:50|18594.2|18582.2|18592.9|18580.9|18594.2|18582.2|18592.9|18580.9|3
1730470200000|2024-11-01 14:10:00|18592.2|18580.2|18588.5|18576.5|18592.2|18580.2|18587.9|18575.9|7
1730470210000|2024-11-01 14:10:10|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|1
1730470220000|2024-11-01 14:10:20|||||||||3
1730470230000|2024-11-01 14:10:30|18587.2|18575.2|18590.4|18578.4|18591|18579|18587.2|18575.2|2
1730470240000|2024-11-01 14:10:40|18589.7|18577.7|18590.4|18578.4|18590.4|18578.4|18589.7|18577.7|4
1730470250000|2024-11-01 14:10:50|18592.9|18580.9|18590.4|18578.4|18592.9|18580.9|18589.7|18577.7|2
1730470260000|2024-11-01 14:11:00|18591|18579|18590.4|18578.4|18591|18579|18590.4|18578.4|11
1730470270000|2024-11-01 14:11:10|18591|18579|18591|18579|18591|18579|18590.4|18578.4|2
1730470280000|2024-11-01 14:11:20|18594.1|18582.1|18589.8|18577.8|18595.4|18583.4|18589.1|18577.1|102
1730470300000|2024-11-01 14:11:40|18589.2|18577.2|18587.9|18575.9|18589.2|18577.2|18587.9|18575.9|0
1730470310000|2024-11-01 14:11:50|18588.5|18576.5|18593.5|18581.5|18593.5|18581.5|18588.5|18576.5|10
1730470320000|2024-11-01 14:12:00|18592.9|18580.9|18593.5|18581.5|18593.5|18581.5|18592.9|18580.9|1
1730470330000|2024-11-01 14:12:10|18591|18579|18591.7|18579.7|18591.7|18579.7|18591|18579|40
1730470340000|2024-11-01 14:12:20|||||||||3
1730470350000|2024-11-01 14:12:30|||||||||2
1730470360000|2024-11-01 14:12:40|18589.8|18577.8|18587.3|18575.3|18589.8|18577.8|18587.3|18575.3|14
1730470370000|2024-11-01 14:12:50|||||||||3
1730470380000|2024-11-01 14:13:00|18584.2|18572.2|18584.8|18572.8|18584.8|18572.8|18583.6|18571.6|4
1730470390000|2024-11-01 14:13:10|18586.7|18574.7|18586.7|18574.7|18587.3|18575.3|18586.1|18574.1|11
1730470400000|2024-11-01 14:13:20|18587.3|18575.3|18587.3|18575.3|18587.3|18575.3|18587.3|18575.3|2
1730470410000|2024-11-01 14:13:30|||||||||2
1730470420000|2024-11-01 14:13:40|18588.6|18576.6|18587.3|18575.3|18588.6|18576.6|18587.3|18575.3|8
1730470430000|2024-11-01 14:13:50|18588|18576|18588|18576|18588|18576|18588|18576|19
1730470440000|2024-11-01 14:14:00|18586.1|18574.1|18583.6|18571.6|18586.1|18574.1|18581.7|18569.7|57
1730470450000|2024-11-01 14:14:10|18583|18571|18583.6|18571.6|18583.6|18571.6|18583|18571|2
1730470460000|2024-11-01 14:14:20|18585.5|18573.5|18585.5|18573.5|18587.3|18575.3|18583.6|18571.6|16
1730470470000|2024-11-01 14:14:30|18586.1|18574.1|18587.3|18575.3|18587.3|18575.3|18585.5|18573.5|8
1730470480000|2024-11-01 14:14:40|18588.6|18576.6|18591.1|18579.1|18593|18581|18588.6|18576.6|7
1730470500000|2024-11-01 14:15:00|18589.9|18577.9|18588|18576|18589.9|18577.9|18588|18576|10
1730470510000|2024-11-01 14:15:10|18587.3|18575.3|18585.5|18573.5|18587.4|18575.4|18585.5|18573.5|4
1730470520000|2024-11-01 14:15:20|18584.9|18572.9|18589.8|18577.8|18590.5|18578.5|18584.9|18572.9|24
1730470530000|2024-11-01 14:15:30|||||||||2
1730470540000|2024-11-01 14:15:40|18591.7|18579.7|18588|18576|18591.7|18579.7|18588|18576|8
1730470550000|2024-11-01 14:15:50|||||||||2
1730470560000|2024-11-01 14:16:00|18592.4|18580.4|18593|18581|18594.9|18582.9|18592.4|18580.4|26
1730470570000|2024-11-01 14:16:10|18592.4|18580.4|18589.9|18577.9|18592.4|18580.4|18589.9|18577.9|17
1730470580000|2024-11-01 14:16:20|18588.6|18576.6|18593.6|18581.6|18593.6|18581.6|18588|18576|36
1730470590000|2024-11-01 14:16:30|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|2
1730470600000|2024-11-01 14:16:40|18589.2|18577.2|18589.2|18577.2|18589.2|18577.2|18589.2|18577.2|9
1730470610000|2024-11-01 14:16:50|18588|18576|18586.7|18574.7|18588|18576|18586.7|18574.7|3
1730470620000|2024-11-01 14:17:00|18584.2|18572.2|18586|18574|18586|18574|18584.2|18572.2|8
1730470630000|2024-11-01 14:17:10|18584.2|18572.2|18586|18574|18586|18574|18584.2|18572.2|6
1730470640000|2024-11-01 14:17:20|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|23
1730470660000|2024-11-01 14:17:40|18588.5|18576.5|18588.5|18576.5|18588.5|18576.5|18588.5|18576.5|0
1730470670000|2024-11-01 14:17:50|||||||||1
1730470680000|2024-11-01 14:18:00|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|1
1730470690000|2024-11-01 14:18:10|18586.6|18574.6|18583.5|18571.5|18586.6|18574.6|18583.5|18571.5|16
1730470700000|2024-11-01 14:18:20|18581|18569|18581|18569|18581|18569|18581|18569|3
1730470710000|2024-11-01 14:18:30|18580.4|18568.4|18578.5|18566.5|18580.4|18568.4|18578.5|18566.5|4
1730470720000|2024-11-01 14:18:40|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|8
1730470730000|2024-11-01 14:18:50|18579.7|18567.7|18580.4|18568.4|18580.4|18568.4|18579.1|18567.1|4
1730470740000|2024-11-01 14:19:00|18579.1|18567.1|18580.4|18568.4|18580.4|18568.4|18579.1|18567.1|2
1730470750000|2024-11-01 14:19:10|18579.7|18567.7|18580.4|18568.4|18581|18569|18579.7|18567.7|1
1730470760000|2024-11-01 14:19:20|18581|18569|18582.9|18570.9|18582.9|18570.9|18581|18569|11
1730470780000|2024-11-01 14:19:40|18581|18569|18580.4|18568.4|18581|18569|18579.7|18567.7|6
1730470790000|2024-11-01 14:19:50|||||||||1
1730470800000|2024-11-01 14:20:00|18581|18569|18580.4|18568.4|18581|18569|18580.4|18568.4|0
1730470810000|2024-11-01 14:20:10|18582.9|18570.9|18582.2|18570.2|18582.9|18570.9|18582.2|18570.2|8
1730470820000|2024-11-01 14:20:20|18581|18569|18580.4|18568.4|18581|18569|18579.8|18567.8|18
1730470830000|2024-11-01 14:20:30|18579.1|18567.1|18578.5|18566.5|18579.7|18567.7|18578.5|18566.5|4
1730470840000|2024-11-01 14:20:40|18579.1|18567.1|18578.5|18566.5|18579.1|18567.1|18578.5|18566.5|2
1730470850000|2024-11-01 14:20:50|18579.8|18567.8|18577.9|18565.9|18580.4|18568.4|18577.9|18565.9|7
1730470860000|2024-11-01 14:21:00|18576.6|18564.6|18577.9|18565.9|18579.7|18567.7|18576.6|18564.6|34
1730470870000|2024-11-01 14:21:10|18576|18564|18567.2|18555.2|18577.2|18565.2|18566.6|18554.6|37
1730470880000|2024-11-01 14:21:20|18567.9|18555.9|18567.9|18555.9|18569.8|18557.8|18567.2|18555.2|15
1730470890000|2024-11-01 14:21:30|18566.6|18554.6|18526.1|18514.1|18567.2|18555.2|18514.8|18502.8|130
1730470900000|2024-11-01 14:21:40|18526|18514|18538|18526|18538|18526|18523|18511|85
1730470910000|2024-11-01 14:21:50|18536.7|18524.7|18531.1|18519.1|18537.4|18525.4|18529.8|18517.8|80
1730470920000|2024-11-01 14:22:00|18530.5|18518.5|18530.5|18518.5|18533.6|18521.6|18529.8|18517.8|61
1730470930000|2024-11-01 14:22:10|18529.8|18517.8|18535.5|18523.5|18535.5|18523.5|18529.8|18517.8|66
1730470940000|2024-11-01 14:22:20|18536.1|18524.1|18533.6|18521.6|18536.1|18524.1|18533|18521|17
1730470950000|2024-11-01 14:22:30|18535.5|18523.5|18535.5|18523.5|18537.3|18525.3|18535.5|18523.5|38
1730470960000|2024-11-01 14:22:40|18534.2|18522.2|18538.6|18526.6|18538.6|18526.6|18534.2|18522.2|18
1730470970000|2024-11-01 14:22:50|18539.2|18527.2|18536.7|18524.7|18541.1|18529.1|18536|18524|22
1730470980000|2024-11-01 14:23:00|18534.2|18522.2|18533.6|18521.6|18534.8|18522.8|18533.6|18521.6|37
1730470990000|2024-11-01 14:23:10|18532.3|18520.3|18527.3|18515.3|18532.3|18520.3|18527.3|18515.3|11
1730471000000|2024-11-01 14:23:20|18528|18516|18533.6|18521.6|18533.6|18521.6|18528|18516|59
1730471010000|2024-11-01 14:23:30|18534.2|18522.2|18536.7|18524.7|18538|18526|18534.2|18522.2|5
1730471020000|2024-11-01 14:23:40|18539.2|18527.2|18544.2|18532.2|18545.4|18533.4|18538.6|18526.6|37
1730471030000|2024-11-01 14:23:50|18544.8|18532.8|18546.7|18534.7|18546.7|18534.7|18544.8|18532.8|3
1730471040000|2024-11-01 14:24:00|18547.3|18535.3|18549.8|18537.8|18549.8|18537.8|18546|18534|46
1730471050000|2024-11-01 14:24:10|18549.2|18537.2|18547.3|18535.3|18549.2|18537.2|18546.7|18534.7|5
1730471060000|2024-11-01 14:24:20|18546.7|18534.7|18552.3|18540.3|18552.3|18540.3|18546.7|18534.7|13
1730471070000|2024-11-01 14:24:30|18554.2|18542.2|18551.7|18539.7|18554.8|18542.8|18551.7|18539.7|9
1730471080000|2024-11-01 14:24:40|18554.2|18542.2|18549.8|18537.8|18556.1|18544.1|18549.8|18537.8|30
1730471090000|2024-11-01 14:24:50|18549.2|18537.2|18552.3|18540.3|18553.5|18541.5|18549.2|18537.2|9
1730471100000|2024-11-01 14:25:00|18551.7|18539.7|18547.3|18535.3|18551.7|18539.7|18547.3|18535.3|8
1730471110000|2024-11-01 14:25:10|18546.7|18534.7|18547.3|18535.3|18547.3|18535.3|18544.2|18532.2|7
1730471120000|2024-11-01 14:25:20|18547.9|18535.9|18544.2|18532.2|18547.9|18535.9|18544.2|18532.2|9
1730471130000|2024-11-01 14:25:30|18542.9|18530.9|18541.1|18529.1|18544.2|18532.2|18541.1|18529.1|20
1730471140000|2024-11-01 14:25:40|18539.8|18527.8|18538.6|18526.6|18541|18529|18538.6|18526.6|11
1730471150000|2024-11-01 14:25:50|18537.9|18525.9|18539.8|18527.8|18539.8|18527.8|18536.7|18524.7|19
1730471160000|2024-11-01 14:26:00|18540.4|18528.4|18544.2|18532.2|18544.8|18532.8|18539.2|18527.2|38
1730471170000|2024-11-01 14:26:10|18541.7|18529.7|18541.1|18529.1|18541.7|18529.7|18539.2|18527.2|10
1730471180000|2024-11-01 14:26:20|18540.5|18528.5|18547.3|18535.3|18547.3|18535.3|18540.5|18528.5|48
1730471190000|2024-11-01 14:26:30|18547.9|18535.9|18552.9|18540.9|18552.9|18540.9|18546.7|18534.7|19
1730471200000|2024-11-01 14:26:40|18554.2|18542.2|18549.8|18537.8|18554.8|18542.8|18549.2|18537.2|19
1730471210000|2024-11-01 14:26:50|18549.2|18537.2|18549.2|18537.2|18549.2|18537.2|18548.5|18536.5|4
1730471220000|2024-11-01 14:27:00|18548.5|18536.5|18544.2|18532.2|18549.2|18537.2|18544.2|18532.2|10
1730471230000|2024-11-01 14:27:10|18543.5|18531.5|18538.6|18526.6|18543.5|18531.5|18538.6|18526.6|7
1730471240000|2024-11-01 14:27:20|18537.3|18525.3|18539.8|18527.8|18540.4|18528.4|18537.3|18525.3|10
1730471250000|2024-11-01 14:27:30|18539.2|18527.2|18538.6|18526.6|18539.2|18527.2|18538.6|18526.6|3
1730471260000|2024-11-01 14:27:40|18539.2|18527.2|18542.3|18530.3|18542.9|18530.9|18539.2|18527.2|3
1730471270000|2024-11-01 14:27:50|18543.5|18531.5|18544.8|18532.8|18544.8|18532.8|18543.5|18531.5|0
1730471280000|2024-11-01 14:28:00|18546|18534|18544.2|18532.2|18546|18534|18542.3|18530.3|12
1730471290000|2024-11-01 14:28:10|18543.5|18531.5|18539.2|18527.2|18543.5|18531.5|18539.2|18527.2|8
1730471300000|2024-11-01 14:28:20|18539.8|18527.8|18542.3|18530.3|18542.3|18530.3|18539.8|18527.8|7
1730471310000|2024-11-01 14:28:30|18543.5|18531.5|18542.3|18530.3|18543.5|18531.5|18542.3|18530.3|1
1730471320000|2024-11-01 14:28:40|18543.6|18531.6|18544.2|18532.2|18546|18534|18543.6|18531.6|5
1730471330000|2024-11-01 14:28:50|18544.8|18532.8|18539.8|18527.8|18545.4|18533.4|18539.8|18527.8|14
1730471340000|2024-11-01 14:29:00|18539.2|18527.2|18538.6|18526.6|18539.2|18527.2|18537.3|18525.3|10
1730471350000|2024-11-01 14:29:10|18539.2|18527.2|18541.7|18529.7|18541.7|18529.7|18538.5|18526.5|28
1730471360000|2024-11-01 14:29:20|18539.2|18527.2|18539.2|18527.2|18540.4|18528.4|18539.2|18527.2|10
1730471370000|2024-11-01 14:29:30|18538.5|18526.5|18537.9|18525.9|18538.5|18526.5|18537.3|18525.3|1
1730471380000|2024-11-01 14:29:40|18538.5|18526.5|18536|18524|18538.5|18526.5|18536|18524|1
1730471390000|2024-11-01 14:29:50|18536.7|18524.7|18531|18519|18536.7|18524.7|18528.5|18516.5|51
1730471400000|2024-11-01 14:30:00|18528.5|18516.5|18524.1|18512.1|18529.7|18517.7|18524.1|18512.1|34
1730471410000|2024-11-01 14:30:10|18524.7|18512.7|18527.2|18515.2|18527.2|18515.2|18524.7|18512.7|58
1730471420000|2024-11-01 14:30:20|18526.6|18514.6|18526|18514|18527.2|18515.2|18525.3|18513.3|15
1730471430000|2024-11-01 14:30:30|18525.4|18513.4|18523.4|18511.4|18525.9|18513.9|18523.4|18511.4|21
1730471440000|2024-11-01 14:30:40|18522.8|18510.8|18525.9|18513.9|18525.9|18513.9|18522.8|18510.8|24
1730471450000|2024-11-01 14:30:50|||||||||2
1730471470000|2024-11-01 14:31:10|18528.4|18516.4|18529.1|18517.1|18529.1|18517.1|18528.4|18516.4|8
1730471480000|2024-11-01 14:31:20|18530.3|18518.3|18531.6|18519.6|18531.6|18519.6|18530.3|18518.3|9
1730471490000|2024-11-01 14:31:30|18534.7|18522.7|18532.2|18520.2|18535.9|18523.9|18530.9|18518.9|21
1730471500000|2024-11-01 14:31:40|18531.6|18519.6|18531.6|18519.6|18531.6|18519.6|18531.6|18519.6|1
1730471510000|2024-11-01 14:31:50|18530.9|18518.9|18530.9|18518.9|18531.6|18519.6|18530.9|18518.9|0
1730471520000|2024-11-01 14:32:00|18531.6|18519.6|18535.3|18523.3|18535.3|18523.3|18529.1|18517.1|33
1730471540000|2024-11-01 14:32:20|18535.9|18523.9|18540.9|18528.9|18540.9|18528.9|18535.9|18523.9|19
1730471550000|2024-11-01 14:32:30|18540.3|18528.3|18537.8|18525.8|18540.3|18528.3|18537.8|18525.8|5
1730471560000|2024-11-01 14:32:40|18538.4|18526.4|18535.3|18523.3|18538.4|18526.4|18535.3|18523.3|5
1730471570000|2024-11-01 14:32:50|18535.9|18523.9|18537.8|18525.8|18537.8|18525.8|18535.9|18523.9|5
1730471580000|2024-11-01 14:33:00|18536.5|18524.5|18535.3|18523.3|18537.8|18525.8|18535.3|18523.3|8
1730471590000|2024-11-01 14:33:10|18537.2|18525.2|18534.6|18522.6|18537.2|18525.2|18532.8|18520.8|8
1730471600000|2024-11-01 14:33:20|18535.3|18523.3|18535.3|18523.3|18535.3|18523.3|18534.6|18522.6|1
1730471610000|2024-11-01 14:33:30|18534.6|18522.6|18537.8|18525.8|18537.8|18525.8|18534.6|18522.6|5
1730471620000|2024-11-01 14:33:40|18539.6|18527.6|18539.6|18527.6|18539.6|18527.6|18539.6|18527.6|3
1730471640000|2024-11-01 14:34:00|18537.1|18525.1|18539.6|18527.6|18539.6|18527.6|18537.1|18525.1|15
1730471660000|2024-11-01 14:34:20|||||||||4
1730471670000|2024-11-01 14:34:30|18542.8|18530.8|18544.6|18532.6|18545.3|18533.3|18542.8|18530.8|3
1730471680000|2024-11-01 14:34:40|18545.3|18533.3|18544.6|18532.6|18545.3|18533.3|18544.6|18532.6|1
1730471690000|2024-11-01 14:34:50|18543.4|18531.4|18544.6|18532.6|18544.6|18532.6|18543.4|18531.4|12
1730471700000|2024-11-01 14:35:00|18545.3|18533.3|18550.9|18538.9|18550.9|18538.9|18545.3|18533.3|27
1730471710000|2024-11-01 14:35:10|18550.3|18538.3|18552.1|18540.1|18552.1|18540.1|18550.3|18538.3|9
1730471720000|2024-11-01 14:35:20|18552.8|18540.8|18552.8|18540.8|18552.8|18540.8|18552.1|18540.1|1
1730471730000|2024-11-01 14:35:30|18549.6|18537.6|18552.1|18540.1|18552.1|18540.1|18549.6|18537.6|6
1730471740000|2024-11-01 14:35:40|18552.8|18540.8|18550.3|18538.3|18552.8|18540.8|18549.6|18537.6|5
1730471750000|2024-11-01 14:35:50|18550.9|18538.9|18552.1|18540.1|18552.1|18540.1|18550.3|18538.3|5
1730471760000|2024-11-01 14:36:00|18552.8|18540.8|18555.9|18543.9|18555.9|18543.9|18552.8|18540.8|10
1730471770000|2024-11-01 14:36:10|18556.5|18544.5|18550.9|18538.9|18556.5|18544.5|18550.9|18538.9|29
1730471780000|2024-11-01 14:36:20|18549.1|18537.1|18548.4|18536.4|18549.7|18537.7|18548.4|18536.4|9
1730471790000|2024-11-01 14:36:30|18547.2|18535.2|18539.1|18527.1|18547.2|18535.2|18539.1|18527.1|28
1730471800000|2024-11-01 14:36:40|18538.5|18526.5|18536.6|18524.6|18538.5|18526.5|18536.6|18524.6|6
1730471810000|2024-11-01 14:36:50|18536|18524|18527.9|18515.9|18536|18524|18527.9|18515.9|24
1730471820000|2024-11-01 14:37:00|18527.2|18515.2|18522.9|18510.9|18527.2|18515.2|18522.2|18510.2|14
1730471830000|2024-11-01 14:37:10|18522.2|18510.2|18524.7|18512.7|18524.7|18512.7|18522.2|18510.2|9
1730471840000|2024-11-01 14:37:20|||||||||1
1730471850000|2024-11-01 14:37:30|18522.9|18510.9|18521|18509|18522.9|18510.9|18516.6|18504.6|11
1730471860000|2024-11-01 14:37:40|18519.7|18507.7|18524.1|18512.1|18524.1|18512.1|18519.7|18507.7|20
1730471870000|2024-11-01 14:37:50|18525.9|18513.9|18529.1|18517.1|18529.1|18517.1|18525.9|18513.9|12
1730471880000|2024-11-01 14:38:00|18528.4|18516.4|18530.3|18518.3|18530.9|18518.9|18528.4|18516.4|12
1730471890000|2024-11-01 14:38:10|18529.7|18517.7|18532.2|18520.2|18534.1|18522.1|18529.1|18517.1|9
1730471900000|2024-11-01 14:38:20|18535.9|18523.9|18534.1|18522.1|18535.9|18523.9|18534.1|18522.1|5
1730471910000|2024-11-01 14:38:30|18535.3|18523.3|18535.9|18523.9|18538.4|18526.4|18534.7|18522.7|11
1730471920000|2024-11-01 14:38:40|||||||||3
1730471940000|2024-11-01 14:39:00|18532.2|18520.2|18530.9|18518.9|18532.2|18520.2|18530.9|18518.9|4
1730471950000|2024-11-01 14:39:10|18530.3|18518.3|18530.9|18518.9|18530.9|18518.9|18530.3|18518.3|4
1730471960000|2024-11-01 14:39:20|18530.3|18518.3|18529.7|18517.7|18530.3|18518.3|18529.7|18517.7|2
1730471970000|2024-11-01 14:39:30|18532.1|18520.1|18535.3|18523.3|18535.3|18523.3|18532.1|18520.1|4
1730471980000|2024-11-01 14:39:40|18532.1|18520.1|18532.8|18520.8|18533.4|18521.4|18532.1|18520.1|8
1730471990000|2024-11-01 14:39:50|18530.3|18518.3|18527.8|18515.8|18530.3|18518.3|18527.8|18515.8|7
1730472000000|2024-11-01 14:40:00|18528.4|18516.4|18532.2|18520.2|18532.2|18520.2|18528.4|18516.4|8
1730472010000|2024-11-01 14:40:10|18532.8|18520.8|18535.3|18523.3|18535.3|18523.3|18532.8|18520.8|3
1730472020000|2024-11-01 14:40:20|18534|18522|18532.8|18520.8|18534|18522|18532.8|18520.8|7
1730472030000|2024-11-01 14:40:30|18531.5|18519.5|18532.8|18520.8|18532.8|18520.8|18531.5|18519.5|3
1730472040000|2024-11-01 14:40:40|18532.1|18520.1|18532.8|18520.8|18532.8|18520.8|18532.1|18520.1|6
1730472050000|2024-11-01 14:40:50|18531.5|18519.5|18527.8|18515.8|18531.5|18519.5|18527.8|18515.8|9
1730472060000|2024-11-01 14:41:00|18526.6|18514.6|18525.3|18513.3|18527.8|18515.8|18525.3|18513.3|15
1730472070000|2024-11-01 14:41:10|18526.5|18514.5|18527.1|18515.1|18528.4|18516.4|18526.5|18514.5|16
1730472080000|2024-11-01 14:41:20|18529|18517|18528.4|18516.4|18530.3|18518.3|18528.4|18516.4|8
1730472090000|2024-11-01 14:41:30|18527.8|18515.8|18528.4|18516.4|18528.4|18516.4|18527.1|18515.1|4
1730472100000|2024-11-01 14:41:40|18529.6|18517.6|18532.1|18520.1|18532.1|18520.1|18529.6|18517.6|9
1730472110000|2024-11-01 14:41:50|18532.8|18520.8|18532.1|18520.1|18532.8|18520.8|18530.9|18518.9|4
1730472120000|2024-11-01 14:42:00|18530.3|18518.3|18527.2|18515.2|18530.3|18518.3|18527.2|18515.2|6
1730472130000|2024-11-01 14:42:10|18525.3|18513.3|18522.8|18510.8|18525.3|18513.3|18520.9|18508.9|4
1730472140000|2024-11-01 14:42:20|18522.1|18510.1|18529.6|18517.6|18529.6|18517.6|18520.9|18508.9|19
1730472150000|2024-11-01 14:42:30|18530.3|18518.3|18529.6|18517.6|18530.3|18518.3|18529.6|18517.6|0
1730472160000|2024-11-01 14:42:40|18530.3|18518.3|18530.3|18518.3|18530.3|18518.3|18530.3|18518.3|2
1730472170000|2024-11-01 14:42:50|18529|18517|18525.3|18513.3|18529|18517|18525.3|18513.3|15
1730472180000|2024-11-01 14:43:00|18524.6|18512.6|18524.6|18512.6|18524.6|18512.6|18524.6|18512.6|2
1730472190000|2024-11-01 14:43:10|18527.7|18515.7|18530.3|18518.3|18530.9|18518.9|18527.7|18515.7|42
1730472200000|2024-11-01 14:43:20|18530.9|18518.9|18530.3|18518.3|18532.1|18520.1|18530.3|18518.3|7
1730472210000|2024-11-01 14:43:30|18531.5|18519.5|18527.8|18515.8|18531.5|18519.5|18527.8|18515.8|13
1730472220000|2024-11-01 14:43:40|18530.3|18518.3|18530.3|18518.3|18530.3|18518.3|18530.3|18518.3|8
1730472230000|2024-11-01 14:43:50|18529.6|18517.6|18527.8|18515.8|18529.6|18517.6|18527.8|18515.8|7
1730472240000|2024-11-01 14:44:00|||||||||1
1730472250000|2024-11-01 14:44:10|18529.7|18517.7|18527.8|18515.8|18529.7|18517.7|18527.8|18515.8|14
1730472260000|2024-11-01 14:44:20|||||||||5
1730472270000|2024-11-01 14:44:30|18527.1|18515.1|18525.9|18513.9|18527.8|18515.8|18525.9|18513.9|0
1730472280000|2024-11-01 14:44:40|18526.5|18514.5|18526.5|18514.5|18526.5|18514.5|18526.5|18514.5|0
1730472290000|2024-11-01 14:44:50|18525.3|18513.3|18523.4|18511.4|18525.3|18513.3|18523.4|18511.4|8
1730472300000|2024-11-01 14:45:00|18522.8|18510.8|18520.3|18508.3|18522.8|18510.8|18520.3|18508.3|8
1730472310000|2024-11-01 14:45:10|18519.6|18507.6|18520.3|18508.3|18520.3|18508.3|18519.6|18507.6|2
1730472320000|2024-11-01 14:45:20|18519.6|18507.6|18522.1|18510.1|18522.1|18510.1|18519.6|18507.6|18
1730472330000|2024-11-01 14:45:30|18525.3|18513.3|18522.8|18510.8|18525.3|18513.3|18522.8|18510.8|15
1730472340000|2024-11-01 14:45:40|18522.1|18510.1|18520.9|18508.9|18522.1|18510.1|18520.9|18508.9|19
1730472350000|2024-11-01 14:45:50|18520.3|18508.3|18519|18507|18520.3|18508.3|18517.1|18505.1|26
1730472360000|2024-11-01 14:46:00|18517.1|18505.1|18515.9|18503.9|18518.4|18506.4|18515.9|18503.9|25
1730472370000|2024-11-01 14:46:10|18517.7|18505.7|18517.7|18505.7|18517.7|18505.7|18517.7|18505.7|26
1730472380000|2024-11-01 14:46:20|18518.4|18506.4|18520.8|18508.8|18520.8|18508.8|18518.4|18506.4|14
1730472390000|2024-11-01 14:46:30|18520.2|18508.2|18519.6|18507.6|18520.8|18508.8|18519.6|18507.6|0
1730472400000|2024-11-01 14:46:40|18518.9|18506.9|18518.9|18506.9|18518.9|18506.9|18518.9|18506.9|2
1730472410000|2024-11-01 14:46:50|18518.3|18506.3|18517.1|18505.1|18518.3|18506.3|18517.1|18505.1|24
1730472420000|2024-11-01 14:47:00|18518.3|18506.3|18517.1|18505.1|18518.3|18506.3|18517.1|18505.1|4
1730472440000|2024-11-01 14:47:20|18518.4|18506.4|18517.7|18505.7|18518.4|18506.4|18517.7|18505.7|2
1730472450000|2024-11-01 14:47:30|18514|18502|18514|18502|18514.6|18502.6|18514|18502|11
1730472460000|2024-11-01 14:47:40|18513.4|18501.4|18511.5|18499.5|18513.4|18501.4|18510.9|18498.9|41
1730472470000|2024-11-01 14:47:50|18510.3|18498.3|18511.5|18499.5|18511.5|18499.5|18509.6|18497.6|12
1730472480000|2024-11-01 14:48:00|18509.6|18497.6|18508.4|18496.4|18511.5|18499.5|18508.4|18496.4|13
1730472490000|2024-11-01 14:48:10|18509.6|18497.6|18508.4|18496.4|18509.6|18497.6|18508.4|18496.4|7
1730472510000|2024-11-01 14:48:30|18507.7|18495.7|18507.1|18495.1|18507.7|18495.7|18507.1|18495.1|0
1730472520000|2024-11-01 14:48:40|18507.7|18495.7|18507.1|18495.1|18507.7|18495.7|18507.1|18495.1|1
1730472530000|2024-11-01 14:48:50|18507.7|18495.7|18503.4|18491.4|18507.7|18495.7|18503.4|18491.4|27
1730472540000|2024-11-01 14:49:00|18502.8|18490.8|18505.9|18493.9|18505.9|18493.9|18502.8|18490.8|36
1730472550000|2024-11-01 14:49:10|18504.6|18492.6|18506.5|18494.5|18506.5|18494.5|18504.6|18492.6|11
1730472560000|2024-11-01 14:49:20|18505.9|18493.9|18507.7|18495.7|18507.7|18495.7|18505.9|18493.9|10
1730472570000|2024-11-01 14:49:30|18505.9|18493.9|18504.7|18492.7|18505.9|18493.9|18504|18492|21
1730472580000|2024-11-01 14:49:40|18504|18492|18504.7|18492.7|18504.7|18492.7|18504|18492|1
1730472590000|2024-11-01 14:49:50|||||||||3
1730472600000|2024-11-01 14:50:00|18503.4|18491.4|18502.2|18490.2|18503.4|18491.4|18502.2|18490.2|27
1730472610000|2024-11-01 14:50:10|18502.8|18490.8|18502.8|18490.8|18502.8|18490.8|18502.8|18490.8|37
1730472620000|2024-11-01 14:50:20|||||||||9
1730472630000|2024-11-01 14:50:30|18502.2|18490.2|18502.2|18490.2|18502.8|18490.8|18502.2|18490.2|7
1730472640000|2024-11-01 14:50:40|18502.8|18490.8|18501.5|18489.5|18502.8|18490.8|18501.5|18489.5|41
1730472650000|2024-11-01 14:50:50|||||||||4
1730472660000|2024-11-01 14:51:00|18502.2|18490.2|18499|18487|18502.2|18490.2|18499|18487|22
1730472670000|2024-11-01 14:51:10|18501.5|18489.5|18501.5|18489.5|18501.5|18489.5|18500.9|18488.9|7
1730472680000|2024-11-01 14:51:20|18502.2|18490.2|18502.2|18490.2|18502.2|18490.2|18502.2|18490.2|1
1730472690000|2024-11-01 14:51:30|18501.5|18489.5|18500.9|18488.9|18501.5|18489.5|18499.6|18487.6|7
1730472700000|2024-11-01 14:51:40|18501.5|18489.5|18505.9|18493.9|18505.9|18493.9|18501.5|18489.5|29
1730472710000|2024-11-01 14:51:50|18504.6|18492.6|18502.7|18490.7|18504.6|18492.6|18502.7|18490.7|14
1730472720000|2024-11-01 14:52:00|18503.4|18491.4|18499|18487|18503.4|18491.4|18499|18487|23
1730472730000|2024-11-01 14:52:10|18498.4|18486.4|18494.1|18482.1|18499|18487|18490.9|18478.9|30
1730472740000|2024-11-01 14:52:20|18492.8|18480.8|18500.3|18488.3|18501.6|18489.6|18492.8|18480.8|3
1730472750000|2024-11-01 14:52:30|18501.6|18489.6|18503.4|18491.4|18503.4|18491.4|18499.7|18487.7|27
1730472760000|2024-11-01 14:52:40|18504.1|18492.1|18505.9|18493.9|18505.9|18493.9|18503.4|18491.4|15
1730472770000|2024-11-01 14:52:50|18507.2|18495.2|18512.8|18500.8|18513.4|18501.4|18507.2|18495.2|32
1730472780000|2024-11-01 14:53:00|18510.3|18498.3|18510.3|18498.3|18513.4|18501.4|18510.3|18498.3|20
1730472790000|2024-11-01 14:53:10|18509.7|18497.7|18511.5|18499.5|18511.5|18499.5|18509.7|18497.7|11
1730472800000|2024-11-01 14:53:20|18513.4|18501.4|18517.7|18505.7|18518.3|18506.3|18513.4|18501.4|31
1730472810000|2024-11-01 14:53:30|18517.1|18505.1|18514.6|18502.6|18519|18507|18514.6|18502.6|20
1730472820000|2024-11-01 14:53:40|18517.1|18505.1|18520.2|18508.2|18520.2|18508.2|18517.1|18505.1|15
1730472830000|2024-11-01 14:53:50|18521.5|18509.5|18516.5|18504.5|18521.5|18509.5|18516.5|18504.5|11
1730472840000|2024-11-01 14:54:00|18515.9|18503.9|18515.9|18503.9|18518.4|18506.4|18515.2|18503.2|17
1730472850000|2024-11-01 14:54:10|18515.2|18503.2|18515.9|18503.9|18517.7|18505.7|18515.2|18503.2|9
1730472860000|2024-11-01 14:54:20|18515.2|18503.2|18514.6|18502.6|18515.2|18503.2|18514.6|18502.6|10
1730472870000|2024-11-01 14:54:30|18513.3|18501.3|18515.9|18503.9|18515.9|18503.9|18512.7|18500.7|2
1730472880000|2024-11-01 14:54:40|18516.5|18504.5|18515.9|18503.9|18518.4|18506.4|18515.9|18503.9|4
1730472890000|2024-11-01 14:54:50|18514.6|18502.6|18516.5|18504.5|18516.5|18504.5|18512.7|18500.7|9
1730472900000|2024-11-01 14:55:00|18514.6|18502.6|18513.4|18501.4|18515.2|18503.2|18513.4|18501.4|11
1730472910000|2024-11-01 14:55:10|18514|18502|18513.4|18501.4|18514|18502|18513.4|18501.4|2
1730472920000|2024-11-01 14:55:20|18514|18502|18518.4|18506.4|18518.4|18506.4|18514|18502|11
1730472930000|2024-11-01 14:55:30|||||||||16
1730472940000|2024-11-01 14:55:40|18517.7|18505.7|18517.1|18505.1|18517.7|18505.7|18517.1|18505.1|2
1730472950000|2024-11-01 14:55:50|18518.4|18506.4|18521.5|18509.5|18521.5|18509.5|18517.7|18505.7|28
1730472960000|2024-11-01 14:56:00|18520.9|18508.9|18521.5|18509.5|18521.5|18509.5|18520.9|18508.9|5
1730472970000|2024-11-01 14:56:10|18520.9|18508.9|18525.2|18513.2|18525.2|18513.2|18520.2|18508.2|21
1730472980000|2024-11-01 14:56:20|18525.9|18513.9|18527.1|18515.1|18527.7|18515.7|18525.9|18513.9|33
1730472990000|2024-11-01 14:56:30|18526.4|18514.4|18525.2|18513.2|18527.7|18515.7|18524.6|18512.6|7
1730473000000|2024-11-01 14:56:40|18526.4|18514.4|18527.7|18515.7|18527.7|18515.7|18526.4|18514.4|15
1730473010000|2024-11-01 14:56:50|18527.1|18515.1|18526.4|18514.4|18528.3|18516.3|18526.4|18514.4|8
1730473020000|2024-11-01 14:57:00|18527.1|18515.1|18522.7|18510.7|18528.4|18516.4|18522.7|18510.7|16
1730473040000|2024-11-01 14:57:20|18527.7|18515.7|18527.7|18515.7|18527.7|18515.7|18525.9|18513.9|13
1730473050000|2024-11-01 14:57:30|||||||||2
1730473060000|2024-11-01 14:57:40|18529|18517|18529.6|18517.6|18529.6|18517.6|18527.7|18515.7|9
1730473070000|2024-11-01 14:57:50|18530.2|18518.2|18530.2|18518.2|18530.9|18518.9|18530.2|18518.2|2
1730473080000|2024-11-01 14:58:00|18529.6|18517.6|18532.1|18520.1|18532.1|18520.1|18529.6|18517.6|9
1730473090000|2024-11-01 14:58:10|18530.2|18518.2|18533.4|18521.4|18533.4|18521.4|18530.2|18518.2|12
1730473100000|2024-11-01 14:58:20|18534.6|18522.6|18540.2|18528.2|18540.2|18528.2|18534.6|18522.6|11
1730473110000|2024-11-01 14:58:30|18540.9|18528.9|18540.3|18528.3|18540.9|18528.9|18535.9|18523.9|24
1730473120000|2024-11-01 14:58:40|18540.9|18528.9|18555.9|18543.9|18555.9|18543.9|18540.9|18528.9|27
1730473130000|2024-11-01 14:58:50|18554.6|18542.6|18547.7|18535.7|18554.6|18542.6|18545.2|18533.2|56
1730473140000|2024-11-01 14:59:00|18545.2|18533.2|18540.8|18528.8|18545.2|18533.2|18539.6|18527.6|67
1730473150000|2024-11-01 14:59:10|18540.2|18528.2|18545.2|18533.2|18545.2|18533.2|18540.2|18528.2|39
1730473160000|2024-11-01 14:59:20|18546.4|18534.4|18550.2|18538.2|18550.2|18538.2|18546.4|18534.4|5
1730473170000|2024-11-01 14:59:30|18547.7|18535.7|18547.7|18535.7|18549|18537|18547.7|18535.7|4
1730473180000|2024-11-01 14:59:40|18544.6|18532.6|18544.6|18532.6|18544.6|18532.6|18544.6|18532.6|2
1730473190000|2024-11-01 14:59:50|18543.9|18531.9|18545.2|18533.2|18545.2|18533.2|18543.3|18531.3|9
1730473200000|2024-11-01 15:00:00|18544.6|18532.6|18540.2|18528.2|18545.2|18533.2|18540.2|18528.2|20
1730473210000|2024-11-01 15:00:10|18542.7|18530.7|18550.3|18538.3|18551.5|18539.5|18542.7|18530.7|27
1730473220000|2024-11-01 15:00:20|18549.7|18537.7|18555.9|18543.9|18555.9|18543.9|18549.7|18537.7|1
1730473230000|2024-11-01 15:00:30|18555.3|18543.3|18563.4|18551.4|18563.4|18551.4|18555.3|18543.3|7
1730473240000|2024-11-01 15:00:40|18564|18552|18561.5|18549.5|18564|18552|18561.5|18549.5|4
1730473250000|2024-11-01 15:00:50|18563.4|18551.4|18561.5|18549.5|18564|18552|18561.5|18549.5|5
1730473260000|2024-11-01 15:01:00|18562.2|18550.2|18561.5|18549.5|18562.2|18550.2|18560.9|18548.9|8
1730473270000|2024-11-01 15:01:10|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|2
1730473280000|2024-11-01 15:01:20|18559|18547|18560.9|18548.9|18560.9|18548.9|18558.4|18546.4|11
1730473290000|2024-11-01 15:01:30|18561.5|18549.5|18560.9|18548.9|18563.4|18551.4|18560.2|18548.2|21
1730473300000|2024-11-01 15:01:40|18560.2|18548.2|18564|18552|18564|18552|18560.2|18548.2|12
1730473310000|2024-11-01 15:01:50|18565.2|18553.2|18578.4|18566.4|18578.4|18566.4|18564.6|18552.6|24
1730473320000|2024-11-01 15:02:00|18577.2|18565.2|18577.8|18565.8|18579|18567|18577.2|18565.2|18
1730473330000|2024-11-01 15:02:10|18575.9|18563.9|18578.4|18566.4|18578.4|18566.4|18575.3|18563.3|11
1730473340000|2024-11-01 15:02:20|18580.2|18568.2|18583.4|18571.4|18583.4|18571.4|18579.6|18567.6|13
1730473350000|2024-11-01 15:02:30|18584|18572|18585.3|18573.3|18585.9|18573.9|18584|18572|10
1730473360000|2024-11-01 15:02:40|18586.6|18574.6|18585.3|18573.3|18587.2|18575.2|18584.7|18572.7|16
1730473370000|2024-11-01 15:02:50|18586|18574|18589.1|18577.1|18591.6|18579.6|18586|18574|26
1730473380000|2024-11-01 15:03:00|18589.8|18577.8|18601.6|18589.6|18602.3|18590.3|18589.8|18577.8|27
1730473390000|2024-11-01 15:03:10|18602.3|18590.3|18605.3|18593.3|18606.6|18594.6|18602.3|18590.3|38
1730473400000|2024-11-01 15:03:20|18606.6|18594.6|18605.3|18593.3|18607.8|18595.8|18605.3|18593.3|22
1730473410000|2024-11-01 15:03:30|18606|18594|18607.8|18595.8|18610.3|18598.3|18606|18594|13
1730473420000|2024-11-01 15:03:40|18609.1|18597.1|18610.3|18598.3|18610.3|18598.3|18607.8|18595.8|5
1730473430000|2024-11-01 15:03:50|18610.9|18598.9|18618.5|18606.5|18619.1|18607.1|18610.3|18598.3|16
1730473440000|2024-11-01 15:04:00|18619.1|18607.1|18621|18609|18621|18609|18616|18604|17
1730473450000|2024-11-01 15:04:10|18620.3|18608.3|18618.5|18606.5|18620.3|18608.3|18618.5|18606.5|10
1730473460000|2024-11-01 15:04:20|18620.3|18608.3|18614.7|18602.7|18621.6|18609.6|18614.7|18602.7|26
1730473470000|2024-11-01 15:04:30|18612.2|18600.2|18616|18604|18616.6|18604.6|18612.2|18600.2|17
1730473480000|2024-11-01 15:04:40|18616.6|18604.6|18604.8|18592.8|18616.6|18604.6|18604.8|18592.8|9
1730473490000|2024-11-01 15:04:50|18604.2|18592.2|18606|18594|18606|18594|18602.9|18590.9|77
1730473500000|2024-11-01 15:05:00|18605.3|18593.3|18600.3|18588.3|18606|18594|18600.3|18588.3|58
1730473510000|2024-11-01 15:05:10|18601|18589|18601|18589|18601|18589|18600.3|18588.3|0
1730473520000|2024-11-01 15:05:20|18600.3|18588.3|18596|18584|18603.5|18591.5|18596|18584|8
1730473530000|2024-11-01 15:05:30|18596.6|18584.6|18590.3|18578.3|18596.6|18584.6|18590.3|18578.3|10
1730473540000|2024-11-01 15:05:40|18591|18579|18587.8|18575.8|18591|18579|18586.6|18574.6|14
1730473550000|2024-11-01 15:05:50|18588.5|18576.5|18591|18579|18591|18579|18587.8|18575.8|2
1730473560000|2024-11-01 15:06:00|18590.3|18578.3|18588.4|18576.4|18592.2|18580.2|18588.4|18576.4|2
1730473570000|2024-11-01 15:06:10|18591.6|18579.6|18592.8|18580.8|18592.8|18580.8|18591.6|18579.6|9
1730473580000|2024-11-01 15:06:20|18589.7|18577.7|18592.8|18580.8|18592.8|18580.8|18589.7|18577.7|3
1730473590000|2024-11-01 15:06:30|18593.5|18581.5|18605.3|18593.3|18605.3|18593.3|18592.8|18580.8|12
1730473600000|2024-11-01 15:06:40|18607.8|18595.8|18612.2|18600.2|18612.2|18600.2|18607.8|18595.8|15
1730473610000|2024-11-01 15:06:50|18611.5|18599.5|18616.5|18604.5|18619|18607|18611.5|18599.5|10
1730473620000|2024-11-01 15:07:00|18619.7|18607.7|18616.5|18604.5|18620.3|18608.3|18616.5|18604.5|18
1730473630000|2024-11-01 15:07:10|18617.8|18605.8|18617.1|18605.1|18617.8|18605.8|18616.5|18604.5|6
1730473640000|2024-11-01 15:07:20|18617.7|18605.7|18622.2|18610.2|18622.2|18610.2|18617.7|18605.7|21
1730473650000|2024-11-01 15:07:30|18622.8|18610.8|18622.9|18610.9|18623.5|18611.5|18622.2|18610.2|20
1730473660000|2024-11-01 15:07:40|18623.5|18611.5|18626.6|18614.6|18629.1|18617.1|18621.6|18609.6|27
1730473670000|2024-11-01 15:07:50|18627.3|18615.3|18637.3|18625.3|18638.5|18626.5|18627.3|18615.3|25
1730473680000|2024-11-01 15:08:00|18636.6|18624.6|18634.8|18622.8|18639.1|18627.1|18632.9|18620.9|47
1730473690000|2024-11-01 15:08:10|18634.2|18622.2|18637.9|18625.9|18637.9|18625.9|18633.5|18621.5|20
1730473700000|2024-11-01 15:08:20|18637.3|18625.3|18637.3|18625.3|18640.4|18628.4|18637.3|18625.3|14
1730473710000|2024-11-01 15:08:30|18637.9|18625.9|18639.8|18627.8|18639.8|18627.8|18637.3|18625.3|15
1730473720000|2024-11-01 15:08:40|18640.4|18628.4|18637.9|18625.9|18641|18629|18636|18624|26
1730473730000|2024-11-01 15:08:50|18637.3|18625.3|18636|18624|18637.3|18625.3|18636|18624|17
1730473740000|2024-11-01 15:09:00|18636.6|18624.6|18636.6|18624.6|18636.6|18624.6|18635.4|18623.4|9
1730473750000|2024-11-01 15:09:10|18636|18624|18636|18624|18637.3|18625.3|18635.4|18623.4|21
1730473760000|2024-11-01 15:09:20|18636.6|18624.6|18642.3|18630.3|18642.3|18630.3|18636.6|18624.6|20
1730473770000|2024-11-01 15:09:30|18641.6|18629.6|18639.8|18627.8|18641.6|18629.6|18637.9|18625.9|39
1730473780000|2024-11-01 15:09:40|18638.5|18626.5|18631.6|18619.6|18638.5|18626.5|18631.6|18619.6|93
1730473790000|2024-11-01 15:09:50|18629.8|18617.8|18626.6|18614.6|18629.8|18617.8|18626.6|18614.6|24
1730473800000|2024-11-01 15:10:00|18627.3|18615.3|18621.6|18609.6|18627.3|18615.3|18621.6|18609.6|24
1730473810000|2024-11-01 15:10:10|18621|18609|18616.6|18604.6|18621|18609|18616.6|18604.6|22
1730473820000|2024-11-01 15:10:20|18619.1|18607.1|18619.1|18607.1|18621|18609|18616.6|18604.6|24
1730473830000|2024-11-01 15:10:30|18621|18609|18623.5|18611.5|18623.6|18611.6|18621|18609|33
1730473840000|2024-11-01 15:10:40|18624.1|18612.1|18622.9|18610.9|18625.4|18613.4|18622.9|18610.9|4
1730473850000|2024-11-01 15:10:50|18621|18609|18620.4|18608.4|18621|18609|18620.4|18608.4|3
1730473860000|2024-11-01 15:11:00|18619.2|18607.2|18621.1|18609.1|18621.1|18609.1|18619.2|18607.2|8
1730473870000|2024-11-01 15:11:10|18619.8|18607.8|18618.6|18606.6|18620.4|18608.4|18618.6|18606.6|8
1730473880000|2024-11-01 15:11:20|18621.1|18609.1|18622.3|18610.3|18623.6|18611.6|18619.8|18607.8|12
1730473900000|2024-11-01 15:11:40|18621.7|18609.7|18622.9|18610.9|18622.9|18610.9|18621.7|18609.7|2
1730473910000|2024-11-01 15:11:50|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|4
1730473920000|2024-11-01 15:12:00|18626.7|18614.7|18622.9|18610.9|18626.7|18614.7|18622.9|18610.9|12
1730473930000|2024-11-01 15:12:10|18620.4|18608.4|18620.4|18608.4|18620.4|18608.4|18620.4|18608.4|9
1730473940000|2024-11-01 15:12:20|18622.3|18610.3|18620.4|18608.4|18622.9|18610.9|18620.4|18608.4|7
1730473950000|2024-11-01 15:12:30|18624.2|18612.2|18624.2|18612.2|18627.3|18615.3|18623.6|18611.6|28
1730473960000|2024-11-01 15:12:40|18624.9|18612.9|18624.2|18612.2|18625.5|18613.5|18624.2|18612.2|1
1730473970000|2024-11-01 15:12:50|18628.6|18616.6|18628.6|18616.6|18628.6|18616.6|18626.1|18614.1|18
1730473980000|2024-11-01 15:13:00|18628|18616|18631.1|18619.1|18631.7|18619.7|18626.1|18614.1|12
1730473990000|2024-11-01 15:13:10|18629.2|18617.2|18626.7|18614.7|18629.9|18617.9|18626.7|18614.7|8
1730474000000|2024-11-01 15:13:20|18626.1|18614.1|18626.1|18614.1|18626.1|18614.1|18626.1|18614.1|1
1730474010000|2024-11-01 15:13:30|18624.9|18612.9|18624.2|18612.2|18624.9|18612.9|18624.2|18612.2|1
1730474020000|2024-11-01 15:13:40|18623.6|18611.6|18624.2|18612.2|18624.9|18612.9|18619.9|18607.9|24
1730474030000|2024-11-01 15:13:50|18624.9|18612.9|18624.9|18612.9|18627.3|18615.3|18624.2|18612.2|7
1730474040000|2024-11-01 15:14:00|18624.2|18612.2|18624.2|18612.2|18624.9|18612.9|18624.2|18612.2|2
1730474050000|2024-11-01 15:14:10|18624.9|18612.9|18624.2|18612.2|18624.9|18612.9|18624.2|18612.2|2
1730474060000|2024-11-01 15:14:20|18627.4|18615.4|18625.5|18613.5|18627.4|18615.4|18625.5|18613.5|4
1730474070000|2024-11-01 15:14:30|18626.1|18614.1|18630.5|18618.5|18630.5|18618.5|18624.2|18612.2|15
1730474080000|2024-11-01 15:14:40|18632.4|18620.4|18631.1|18619.1|18633.6|18621.6|18631.1|18619.1|15
1730474090000|2024-11-01 15:14:50|18632.3|18620.3|18634.2|18622.2|18634.9|18622.9|18632.3|18620.3|15
1730474100000|2024-11-01 15:15:00|18631.7|18619.7|18634.2|18622.2|18636.7|18624.7|18631.7|18619.7|60
1730474110000|2024-11-01 15:15:10|18634.9|18622.9|18641.1|18629.1|18641.1|18629.1|18634.2|18622.2|28
1730474120000|2024-11-01 15:15:20|18641.7|18629.7|18639.3|18627.3|18642.4|18630.4|18638|18626|29
1730474130000|2024-11-01 15:15:30|18638.7|18626.7|18638.7|18626.7|18638.7|18626.7|18635.5|18623.5|19
1730474140000|2024-11-01 15:15:40|18640.5|18628.5|18636.8|18624.8|18640.5|18628.5|18636.8|18624.8|13
1730474150000|2024-11-01 15:15:50|18636.2|18624.2|18636.8|18624.8|18639.3|18627.3|18634.3|18622.3|16
1730474160000|2024-11-01 15:16:00|18636.2|18624.2|18639.3|18627.3|18639.3|18627.3|18636.2|18624.2|30
1730474170000|2024-11-01 15:16:10|18639.9|18627.9|18638.7|18626.7|18639.9|18627.9|18638.7|18626.7|9
1730474180000|2024-11-01 15:16:20|18636.8|18624.8|18636.8|18624.8|18637.4|18625.4|18634.9|18622.9|22
1730474190000|2024-11-01 15:16:30|18634.3|18622.3|18631.8|18619.8|18634.3|18622.3|18631.8|18619.8|10
1730474200000|2024-11-01 15:16:40|18631.2|18619.2|18629.3|18617.3|18631.2|18619.2|18629.3|18617.3|8
1730474210000|2024-11-01 15:16:50|18628.1|18616.1|18627.4|18615.4|18628.1|18616.1|18626.8|18614.8|3
1730474220000|2024-11-01 15:17:00|18626.8|18614.8|18623.7|18611.7|18628.1|18616.1|18623.7|18611.7|3
1730474230000|2024-11-01 15:17:10|18622.4|18610.4|18623.7|18611.7|18624.9|18612.9|18622.4|18610.4|12
1730474240000|2024-11-01 15:17:20|18624.9|18612.9|18626.8|18614.8|18629.3|18617.3|18624.9|18612.9|18
1730474250000|2024-11-01 15:17:30|18625.6|18613.6|18626.2|18614.2|18626.2|18614.2|18625.6|18613.6|7
1730474260000|2024-11-01 15:17:40|18625.6|18613.6|18625|18613|18625.6|18613.6|18624.3|18612.3|2
1730474270000|2024-11-01 15:17:50|18624.3|18612.3|18623.7|18611.7|18625|18613|18623.1|18611.1|9
1730474280000|2024-11-01 15:18:00|18624.3|18612.3|18629.3|18617.3|18630|18618|18623.7|18611.7|10
1730474290000|2024-11-01 15:18:10|18629.9|18617.9|18626.8|18614.8|18629.9|18617.9|18624.9|18612.9|24
1730474300000|2024-11-01 15:18:20|18626.2|18614.2|18627.5|18615.5|18628.7|18616.7|18625.6|18613.6|12
1730474320000|2024-11-01 15:18:40|18628.1|18616.1|18629.3|18617.3|18629.3|18617.3|18627.5|18615.5|3
1730474330000|2024-11-01 15:18:50|18632.4|18620.4|18632.5|18620.5|18633.7|18621.7|18632.4|18620.4|18
1730474340000|2024-11-01 15:19:00|18633.7|18621.7|18635|18623|18635|18623|18633.7|18621.7|5
1730474350000|2024-11-01 15:19:10|||||||||1
1730474360000|2024-11-01 15:19:20|18636.8|18624.8|18636.8|18624.8|18637.5|18625.5|18635|18623|23
1730474370000|2024-11-01 15:19:30|18636.2|18624.2|18636.8|18624.8|18636.8|18624.8|18636.2|18624.2|4
1730474380000|2024-11-01 15:19:40|18636.2|18624.2|18640|18628|18640|18628|18636.2|18624.2|9
1730474390000|2024-11-01 15:19:50|18639.3|18627.3|18639.3|18627.3|18639.3|18627.3|18638.7|18626.7|6
1730474400000|2024-11-01 15:20:00|18638.7|18626.7|18641.8|18629.8|18644.3|18632.3|18638.7|18626.7|31
1730474410000|2024-11-01 15:20:10|18644.3|18632.3|18653.7|18641.7|18653.7|18641.7|18644.3|18632.3|46
1730474420000|2024-11-01 15:20:20|18654.3|18642.3|18651.8|18639.8|18655|18643|18651.8|18639.8|32
1730474430000|2024-11-01 15:20:30|18649.3|18637.3|18649.3|18637.3|18649.3|18637.3|18649.3|18637.3|11
1730474440000|2024-11-01 15:20:40|18650|18638|18646.8|18634.8|18650|18638|18646.8|18634.8|13
1730474450000|2024-11-01 15:20:50|18647.4|18635.4|18646.2|18634.2|18648.1|18636.1|18645.6|18633.6|5
1730474460000|2024-11-01 15:21:00|18648|18636|18650.6|18638.6|18651.2|18639.2|18648|18636|13
1730474470000|2024-11-01 15:21:10|18648.7|18636.7|18649.3|18637.3|18649.9|18637.9|18648.7|18636.7|1
1730474480000|2024-11-01 15:21:20|18650|18638|18657.5|18645.5|18657.5|18645.5|18649.3|18637.3|25
1730474490000|2024-11-01 15:21:30|18656.9|18644.9|18654.3|18642.3|18656.9|18644.9|18654.3|18642.3|5
1730474500000|2024-11-01 15:21:40|18653.7|18641.7|18651.1|18639.1|18653.7|18641.7|18651.1|18639.1|28
1730474510000|2024-11-01 15:21:50|18650.5|18638.5|18648|18636|18650.5|18638.5|18648|18636|6
1730474520000|2024-11-01 15:22:00|18648.6|18636.6|18650.5|18638.5|18651.1|18639.1|18648.6|18636.6|3
1730474530000|2024-11-01 15:22:10|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18650.5|18638.5|6
1730474540000|2024-11-01 15:22:20|18652.4|18640.4|18651.2|18639.2|18652.4|18640.4|18651.2|18639.2|0
1730474550000|2024-11-01 15:22:30|18649.2|18637.2|18648|18636|18649.2|18637.2|18648|18636|12
1730474570000|2024-11-01 15:22:50|18648.7|18636.7|18648.7|18636.7|18651.8|18639.8|18648.7|18636.7|10
1730474580000|2024-11-01 15:23:00|18649.3|18637.3|18650.6|18638.6|18651.2|18639.2|18649.3|18637.3|13
1730474590000|2024-11-01 15:23:10|18651.8|18639.8|18653.7|18641.7|18653.7|18641.7|18651.2|18639.2|5
1730474600000|2024-11-01 15:23:20|18653.1|18641.1|18678.8|18666.8|18678.8|18666.8|18650|18638|28
1730474610000|2024-11-01 15:23:30|18678.1|18666.1|18681.3|18669.3|18681.3|18669.3|18678.1|18666.1|17
1730474620000|2024-11-01 15:23:40|18678.8|18666.8|18678.1|18666.1|18681.3|18669.3|18678.1|18666.1|44
1730474630000|2024-11-01 15:23:50|18677.5|18665.5|18670.6|18658.6|18678.1|18666.1|18670.6|18658.6|29
1730474640000|2024-11-01 15:24:00|18671.2|18659.2|18675.6|18663.6|18675.6|18663.6|18671.2|18659.2|31
1730474650000|2024-11-01 15:24:10|18680.6|18668.6|18678.7|18666.7|18680.6|18668.6|18678.7|18666.7|12
1730474660000|2024-11-01 15:24:20|18680|18668|18680.6|18668.6|18680.6|18668.6|18680|18668|0
1730474670000|2024-11-01 15:24:30|18681.9|18669.9|18683.1|18671.1|18685.6|18673.6|18681.2|18669.2|12
1730474680000|2024-11-01 15:24:40|18683.7|18671.7|18678.1|18666.1|18685|18673|18678.1|18666.1|19
1730474690000|2024-11-01 15:24:50|||||||||2
1730474700000|2024-11-01 15:25:00|18678.8|18666.8|18683.1|18671.1|18683.1|18671.1|18678.8|18666.8|1
1730474710000|2024-11-01 15:25:10|18681.9|18669.9|18680.6|18668.6|18681.9|18669.9|18680.6|18668.6|10
1730474720000|2024-11-01 15:25:20|18678.1|18666.1|18676.3|18664.3|18680.6|18668.6|18676.3|18664.3|36
1730474730000|2024-11-01 15:25:30|18673.8|18661.8|18668.1|18656.1|18673.8|18661.8|18668.1|18656.1|50
1730474740000|2024-11-01 15:25:40|18665.6|18653.6|18666.3|18654.3|18668.8|18656.8|18665.6|18653.6|18
1730474750000|2024-11-01 15:25:50|18668.8|18656.8|18668.1|18656.1|18668.8|18656.8|18668.1|18656.1|10
1730474760000|2024-11-01 15:26:00|18667.5|18655.5|18666.2|18654.2|18667.5|18655.5|18666.2|18654.2|18
1730474770000|2024-11-01 15:26:10|18665.6|18653.6|18665|18653|18665.6|18653.6|18665|18653|1
1730474780000|2024-11-01 15:26:20|18663.1|18651.1|18663.1|18651.1|18665.6|18653.6|18663.1|18651.1|9
1730474790000|2024-11-01 15:26:30|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|1
1730474800000|2024-11-01 15:26:40|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|5
1730474810000|2024-11-01 15:26:50|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|6
1730474820000|2024-11-01 15:27:00|18665.6|18653.6|18663.7|18651.7|18665.6|18653.6|18663.1|18651.1|18
1730474830000|2024-11-01 15:27:10|18664.4|18652.4|18664.4|18652.4|18665|18653|18664.4|18652.4|1
1730474840000|2024-11-01 15:27:20|18665|18653|18663.8|18651.8|18665|18653|18662.5|18650.5|2
1730474850000|2024-11-01 15:27:30|18663.1|18651.1|18662.5|18650.5|18663.1|18651.1|18662.5|18650.5|0
1730474860000|2024-11-01 15:27:40|18663.8|18651.8|18663.8|18651.8|18665|18653|18663.8|18651.8|12
1730474870000|2024-11-01 15:27:50|18661.2|18649.2|18662.5|18650.5|18662.5|18650.5|18660.6|18648.6|3
1730474880000|2024-11-01 15:28:00|18663.7|18651.7|18661.2|18649.2|18665|18653|18661.2|18649.2|5
1730474890000|2024-11-01 15:28:10|18660.6|18648.6|18660|18648|18661.2|18649.2|18660|18648|0
1730474900000|2024-11-01 15:28:20|18657.5|18645.5|18655.6|18643.6|18657.5|18645.5|18655|18643|4
1730474910000|2024-11-01 15:28:30|18655|18643|18648.8|18636.8|18655.6|18643.6|18648.8|18636.8|20
1730474920000|2024-11-01 15:28:40|18648.1|18636.1|18643.1|18631.1|18648.1|18636.1|18643.1|18631.1|12
1730474930000|2024-11-01 15:28:50|18642.5|18630.5|18643.1|18631.1|18643.1|18631.1|18640.6|18628.6|28
1730474940000|2024-11-01 15:29:00|18643.8|18631.8|18646.9|18634.9|18646.9|18634.9|18640.6|18628.6|29
1730474950000|2024-11-01 15:29:10|18650|18638|18648.8|18636.8|18650|18638|18646.9|18634.9|2
1730474960000|2024-11-01 15:29:20|18650|18638|18648.1|18636.1|18650|18638|18647.5|18635.5|28
1730474970000|2024-11-01 15:29:30|18647.5|18635.5|18650|18638|18650|18638|18647.5|18635.5|12
1730474980000|2024-11-01 15:29:40|18648.1|18636.1|18645|18633|18648.1|18636.1|18645|18633|7
1730474990000|2024-11-01 15:29:50|18645.6|18633.6|18648.1|18636.1|18648.1|18636.1|18645.6|18633.6|6
1730475000000|2024-11-01 15:30:00|18650.6|18638.6|18655.6|18643.6|18657.5|18645.5|18650.6|18638.6|69
1730475010000|2024-11-01 15:30:10|18656.3|18644.3|18657.5|18645.5|18658.1|18646.1|18655.6|18643.6|11
1730475020000|2024-11-01 15:30:20|18655|18643|18655.6|18643.6|18655.6|18643.6|18655|18643|23
1730475030000|2024-11-01 15:30:30|18655|18643|18655|18643|18655|18643|18655|18643|10
1730475040000|2024-11-01 15:30:40|18655.6|18643.6|18655|18643|18655.6|18643.6|18655|18643|1
1730475050000|2024-11-01 15:30:50|18655.6|18643.6|18653.1|18641.1|18655.6|18643.6|18653.1|18641.1|2
1730475060000|2024-11-01 15:31:00|18655|18643|18653.1|18641.1|18655|18643|18653.1|18641.1|5
1730475070000|2024-11-01 15:31:10|18652.5|18640.5|18652.5|18640.5|18652.5|18640.5|18652.5|18640.5|1
1730475090000|2024-11-01 15:31:30|18650.6|18638.6|18653.1|18641.1|18653.8|18641.8|18650.6|18638.6|13
1730475100000|2024-11-01 15:31:40|18652.5|18640.5|18652.5|18640.5|18653.1|18641.1|18651.2|18639.2|4
1730475110000|2024-11-01 15:31:50|18651.8|18639.8|18650.6|18638.6|18651.8|18639.8|18650.6|18638.6|14
1730475120000|2024-11-01 15:32:00|18651.3|18639.3|18650|18638|18651.3|18639.3|18650|18638|1
1730475130000|2024-11-01 15:32:10|18649.4|18637.4|18650.6|18638.6|18652.5|18640.5|18648.7|18636.7|12
1730475140000|2024-11-01 15:32:20|18650|18638|18655.6|18643.6|18655.6|18643.6|18648.1|18636.1|10
1730475150000|2024-11-01 15:32:30|18656.2|18644.2|18658.1|18646.1|18658.7|18646.7|18656.2|18644.2|11
1730475160000|2024-11-01 15:32:40|18658.8|18646.8|18657.5|18645.5|18660.6|18648.6|18657.5|18645.5|15
1730475170000|2024-11-01 15:32:50|18655.6|18643.6|18652.5|18640.5|18655.6|18643.6|18652.5|18640.5|9
1730475180000|2024-11-01 15:33:00|18653.1|18641.1|18655.6|18643.6|18655.6|18643.6|18653.1|18641.1|14
1730475190000|2024-11-01 15:33:10|18656.2|18644.2|18657.5|18645.5|18657.5|18645.5|18655.6|18643.6|26
1730475200000|2024-11-01 15:33:20|18656.9|18644.9|18656.2|18644.2|18656.9|18644.9|18656.2|18644.2|0
1730475210000|2024-11-01 15:33:30|18655|18643|18654.4|18642.4|18655|18643|18654.4|18642.4|5
1730475220000|2024-11-01 15:33:40|||||||||1
1730475230000|2024-11-01 15:33:50|18653.1|18641.1|18653.1|18641.1|18653.7|18641.7|18653.1|18641.1|6
1730475240000|2024-11-01 15:34:00|18650.6|18638.6|18655.6|18643.6|18655.6|18643.6|18650.6|18638.6|19
1730475250000|2024-11-01 15:34:10|18653.1|18641.1|18656.3|18644.3|18658.1|18646.1|18653.1|18641.1|13
1730475260000|2024-11-01 15:34:20|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|1
1730475280000|2024-11-01 15:34:40|18655|18643|18657.5|18645.5|18657.5|18645.5|18653.8|18641.8|45
1730475290000|2024-11-01 15:34:50|18658.8|18646.8|18653.8|18641.8|18658.8|18646.8|18653.8|18641.8|15
1730475300000|2024-11-01 15:35:00|18654.4|18642.4|18650.7|18638.7|18654.4|18642.4|18650.7|18638.7|13
1730475310000|2024-11-01 15:35:10|18649.4|18637.4|18650.1|18638.1|18650.7|18638.7|18649.4|18637.4|2
1730475320000|2024-11-01 15:35:20|18649.4|18637.4|18649.4|18637.4|18650.1|18638.1|18648.8|18636.8|13
1730475330000|2024-11-01 15:35:30|18648.8|18636.8|18648.2|18636.2|18650.1|18638.1|18647.6|18635.6|39
1730475340000|2024-11-01 15:35:40|18647.6|18635.6|18645.1|18633.1|18647.6|18635.6|18645.1|18633.1|4
1730475350000|2024-11-01 15:35:50|18642.6|18630.6|18642.6|18630.6|18642.6|18630.6|18642.6|18630.6|34
1730475360000|2024-11-01 15:36:00|18643.2|18631.2|18641.4|18629.4|18643.2|18631.2|18641.4|18629.4|7
1730475370000|2024-11-01 15:36:10|18642.6|18630.6|18640.1|18628.1|18642.6|18630.6|18639.5|18627.5|18
1730475380000|2024-11-01 15:36:20|18639.5|18627.5|18638.9|18626.9|18639.5|18627.5|18638.9|18626.9|4
1730475390000|2024-11-01 15:36:30|18640.1|18628.1|18646.4|18634.4|18647|18635|18640.1|18628.1|28
1730475400000|2024-11-01 15:36:40|18645.1|18633.1|18643.9|18631.9|18645.7|18633.7|18643.9|18631.9|5
1730475410000|2024-11-01 15:36:50|18642.6|18630.6|18643.2|18631.2|18643.8|18631.8|18641.4|18629.4|11
1730475420000|2024-11-01 15:37:00|18642.6|18630.6|18648.2|18636.2|18648.2|18636.2|18642.6|18630.6|8
1730475430000|2024-11-01 15:37:10|18647.6|18635.6|18648.2|18636.2|18648.2|18636.2|18647.6|18635.6|0
1730475440000|2024-11-01 15:37:20|18647.6|18635.6|18647.6|18635.6|18647.6|18635.6|18647.6|18635.6|0
1730475450000|2024-11-01 15:37:30|18648.2|18636.2|18648.2|18636.2|18648.2|18636.2|18648.2|18636.2|0
1730475460000|2024-11-01 15:37:40|18645.7|18633.7|18650.1|18638.1|18650.1|18638.1|18645.7|18633.7|15
1730475470000|2024-11-01 15:37:50|18650.7|18638.7|18648.2|18636.2|18650.7|18638.7|18648.2|18636.2|5
1730475480000|2024-11-01 15:38:00|18648.8|18636.8|18647.6|18635.6|18648.8|18636.8|18647.6|18635.6|27
1730475490000|2024-11-01 15:38:10|18648.2|18636.2|18647.6|18635.6|18648.8|18636.8|18647.6|18635.6|1
1730475500000|2024-11-01 15:38:20|18648.2|18636.2|18647.6|18635.6|18648.2|18636.2|18647.6|18635.6|4
1730475510000|2024-11-01 15:38:30|18646.3|18634.3|18643.8|18631.8|18647.6|18635.6|18642.6|18630.6|7
1730475520000|2024-11-01 15:38:40|18643.2|18631.2|18645.1|18633.1|18645.1|18633.1|18642.6|18630.6|21
1730475530000|2024-11-01 15:38:50|18644.4|18632.4|18642.6|18630.6|18644.4|18632.4|18642.6|18630.6|6
1730475550000|2024-11-01 15:39:10|18643.8|18631.8|18645.1|18633.1|18645.1|18633.1|18643.8|18631.8|15
1730475560000|2024-11-01 15:39:20|18647.6|18635.6|18645.7|18633.7|18647.6|18635.6|18645.1|18633.1|4
1730475570000|2024-11-01 15:39:30|18645.1|18633.1|18646.3|18634.3|18646.3|18634.3|18645.1|18633.1|5
1730475580000|2024-11-01 15:39:40|18647.6|18635.6|18648.2|18636.2|18648.2|18636.2|18647.6|18635.6|0
1730475590000|2024-11-01 15:39:50|18648.8|18636.8|18650.1|18638.1|18650.1|18638.1|18648.2|18636.2|9
1730475600000|2024-11-01 15:40:00|18649.4|18637.4|18649.4|18637.4|18649.4|18637.4|18648.8|18636.8|6
1730475610000|2024-11-01 15:40:10|18650|18638|18652.6|18640.6|18652.6|18640.6|18650|18638|9
1730475620000|2024-11-01 15:40:20|18651.9|18639.9|18651.3|18639.3|18651.9|18639.9|18651.3|18639.3|1
1730475630000|2024-11-01 15:40:30|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|1
1730475640000|2024-11-01 15:40:40|18652.6|18640.6|18651.9|18639.9|18652.6|18640.6|18651.9|18639.9|0
1730475650000|2024-11-01 15:40:50|18651.3|18639.3|18651.9|18639.9|18651.9|18639.9|18651.3|18639.3|2
1730475660000|2024-11-01 15:41:00|18656.3|18644.3|18658.8|18646.8|18659.4|18647.4|18656.3|18644.3|9
1730475670000|2024-11-01 15:41:10|18658.1|18646.1|18660.6|18648.6|18660.6|18648.6|18658.1|18646.1|7
1730475680000|2024-11-01 15:41:20|18660|18648|18660|18648|18660|18648|18660|18648|2
1730475700000|2024-11-01 15:41:40|18660.6|18648.6|18666.8|18654.8|18666.9|18654.9|18660.6|18648.6|29
1730475710000|2024-11-01 15:41:50|18666.2|18654.2|18665|18653|18666.2|18654.2|18665|18653|24
1730475720000|2024-11-01 15:42:00|18664.3|18652.3|18661.3|18649.3|18665|18653|18661.3|18649.3|19
1730475730000|2024-11-01 15:42:10|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|2
1730475740000|2024-11-01 15:42:20|18660|18648|18660.6|18648.6|18660.6|18648.6|18660|18648|3
1730475750000|2024-11-01 15:42:30|||||||||5
1730475760000|2024-11-01 15:42:40|18660|18648|18660.6|18648.6|18661.3|18649.3|18660|18648|4
1730475770000|2024-11-01 15:42:50|18660|18648|18658.1|18646.1|18660.6|18648.6|18658.1|18646.1|9
1730475780000|2024-11-01 15:43:00|18657.5|18645.5|18657.5|18645.5|18657.5|18645.5|18657.5|18645.5|1
1730475790000|2024-11-01 15:43:10|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|1
1730475800000|2024-11-01 15:43:20|||||||||1
1730475810000|2024-11-01 15:43:30|18657.5|18645.5|18657.5|18645.5|18657.5|18645.5|18657.5|18645.5|11
1730475820000|2024-11-01 15:43:40|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|5
1730475830000|2024-11-01 15:43:50|18657.5|18645.5|18655|18643|18657.5|18645.5|18655|18643|4
1730475840000|2024-11-01 15:44:00|18656.9|18644.9|18658.1|18646.1|18658.1|18646.1|18656.9|18644.9|2
1730475850000|2024-11-01 15:44:10|18657.5|18645.5|18653.8|18641.8|18657.5|18645.5|18652.5|18640.5|61
1730475860000|2024-11-01 15:44:20|18653.1|18641.1|18651.3|18639.3|18653.1|18641.1|18650.7|18638.7|4
1730475870000|2024-11-01 15:44:30|18650.6|18638.6|18648.1|18636.1|18650.6|18638.6|18648.1|18636.1|7
1730475880000|2024-11-01 15:44:40|18650|18638|18650|18638|18650|18638|18648.7|18636.7|3
1730475890000|2024-11-01 15:44:50|18648.7|18636.7|18650|18638|18650|18638|18648.7|18636.7|13
1730475900000|2024-11-01 15:45:00|18651.2|18639.2|18652.4|18640.4|18654.3|18642.3|18651.2|18639.2|19
1730475910000|2024-11-01 15:45:10|18648.7|18636.7|18647.4|18635.4|18648.7|18636.7|18646.8|18634.8|14
1730475920000|2024-11-01 15:45:20|18648|18636|18648|18636|18648|18636|18648|18636|2
1730475940000|2024-11-01 15:45:40|18646.2|18634.2|18645.5|18633.5|18646.2|18634.2|18645.5|18633.5|4
1730475950000|2024-11-01 15:45:50|||||||||2
1730475960000|2024-11-01 15:46:00|18646.2|18634.2|18634.9|18622.9|18647.4|18635.4|18634.9|18622.9|40
1730475970000|2024-11-01 15:46:10|18636.2|18624.2|18636.1|18624.1|18636.8|18624.8|18636.1|18624.1|9
1730475980000|2024-11-01 15:46:20|18636.7|18624.7|18640.5|18628.5|18641.1|18629.1|18636.7|18624.7|3
1730475990000|2024-11-01 15:46:30|18638.7|18626.7|18638.7|18626.7|18640.5|18628.5|18638.7|18626.7|16
1730476000000|2024-11-01 15:46:40|18639.3|18627.3|18634.9|18622.9|18639.3|18627.3|18634.9|18622.9|6
1730476010000|2024-11-01 15:46:50|18635.6|18623.6|18634.3|18622.3|18635.6|18623.6|18634.3|18622.3|0
1730476020000|2024-11-01 15:47:00|18635|18623|18634.9|18622.9|18636.8|18624.8|18634.3|18622.3|7
1730476030000|2024-11-01 15:47:10|18635.6|18623.6|18636.2|18624.2|18636.2|18624.2|18635.6|18623.6|0
1730476040000|2024-11-01 15:47:20|18631.8|18619.8|18634.3|18622.3|18634.3|18622.3|18631.8|18619.8|2
1730476050000|2024-11-01 15:47:30|18633.7|18621.7|18633.1|18621.1|18635|18623|18633.1|18621.1|5
1730476060000|2024-11-01 15:47:40|18634.3|18622.3|18635|18623|18635|18623|18634.3|18622.3|0
1730476070000|2024-11-01 15:47:50|18636.8|18624.8|18636.8|18624.8|18636.8|18624.8|18636.8|18624.8|4
1730476090000|2024-11-01 15:48:10|18635.6|18623.6|18633.7|18621.7|18636.2|18624.2|18633.7|18621.7|12
1730476100000|2024-11-01 15:48:20|18634.3|18622.3|18635.6|18623.6|18635.6|18623.6|18634.3|18622.3|10
1730476110000|2024-11-01 15:48:30|18636.3|18624.3|18639.4|18627.4|18640.1|18628.1|18636.3|18624.3|12
1730476120000|2024-11-01 15:48:40|18640.7|18628.7|18637.6|18625.6|18640.7|18628.7|18636.9|18624.9|14
1730476140000|2024-11-01 15:49:00|18635.7|18623.7|18635.1|18623.1|18635.7|18623.7|18635.1|18623.1|3
1730476150000|2024-11-01 15:49:10|18635.7|18623.7|18635.1|18623.1|18635.7|18623.7|18635.1|18623.1|2
1730476160000|2024-11-01 15:49:20|18635.7|18623.7|18635.7|18623.7|18636.3|18624.3|18634.5|18622.5|5
1730476170000|2024-11-01 15:49:30|18636.3|18624.3|18637.6|18625.6|18637.6|18625.6|18636.3|18624.3|14
1730476180000|2024-11-01 15:49:40|18635.1|18623.1|18635.1|18623.1|18635.1|18623.1|18635.1|18623.1|1
1730476190000|2024-11-01 15:49:50|18635.7|18623.7|18637.6|18625.6|18637.6|18625.6|18635.7|18623.7|5
1730476200000|2024-11-01 15:50:00|18636.9|18624.9|18636.9|18624.9|18636.9|18624.9|18636.9|18624.9|1
1730476210000|2024-11-01 15:50:10|18636.3|18624.3|18636.3|18624.3|18636.3|18624.3|18636.3|18624.3|0
1730476220000|2024-11-01 15:50:20|18636.9|18624.9|18636.9|18624.9|18636.9|18624.9|18636.3|18624.3|6
1730476230000|2024-11-01 15:50:30|18636.3|18624.3|18635.1|18623.1|18636.3|18624.3|18635.1|18623.1|4
1730476250000|2024-11-01 15:50:50|18634.4|18622.4|18634.4|18622.4|18634.4|18622.4|18634.4|18622.4|2
1730476260000|2024-11-01 15:51:00|18633.8|18621.8|18633.8|18621.8|18633.8|18621.8|18633.8|18621.8|10
1730476270000|2024-11-01 15:51:10|18631.3|18619.3|18630.1|18618.1|18631.3|18619.3|18630.1|18618.1|12
1730476280000|2024-11-01 15:51:20|18631.3|18619.3|18634.4|18622.4|18635.1|18623.1|18629.4|18617.4|27
1730476290000|2024-11-01 15:51:30|18633.2|18621.2|18631.9|18619.9|18633.2|18621.2|18631.3|18619.3|4
1730476310000|2024-11-01 15:51:50|18631.3|18619.3|18631.3|18619.3|18631.3|18619.3|18631.3|18619.3|1
1730476320000|2024-11-01 15:52:00|18630.6|18618.6|18631.9|18619.9|18631.9|18619.9|18628.8|18616.8|12
1730476330000|2024-11-01 15:52:10|18632.6|18620.6|18631.9|18619.9|18632.6|18620.6|18631.9|18619.9|0
1730476340000|2024-11-01 15:52:20|18631.3|18619.3|18629.4|18617.4|18631.9|18619.9|18629.4|18617.4|1
1730476350000|2024-11-01 15:52:30|||||||||1
1730476360000|2024-11-01 15:52:40|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|0
1730476370000|2024-11-01 15:52:50|18623.1|18611.1|18623.1|18611.1|18623.1|18611.1|18623.1|18611.1|1
1730476380000|2024-11-01 15:53:00|18623.8|18611.8|18622.5|18610.5|18626.3|18614.3|18622.5|18610.5|10
1730476390000|2024-11-01 15:53:10|18615.6|18603.6|18618.1|18606.1|18618.1|18606.1|18615.6|18603.6|15
1730476400000|2024-11-01 15:53:20|18620|18608|18625|18613|18625.6|18613.6|18620|18608|19
1730476410000|2024-11-01 15:53:30|18624.4|18612.4|18623.7|18611.7|18624.4|18612.4|18623.1|18611.1|3
1730476420000|2024-11-01 15:53:40|18624.3|18612.3|18625.6|18613.6|18627.5|18615.5|18624.3|18612.3|5
1730476430000|2024-11-01 15:53:50|18626.2|18614.2|18625|18613|18626.2|18614.2|18623.1|18611.1|4
1730476440000|2024-11-01 15:54:00|18626.9|18614.9|18627.5|18615.5|18627.5|18615.5|18626.9|18614.9|1
1730476450000|2024-11-01 15:54:10|18626.2|18614.2|18627.5|18615.5|18627.5|18615.5|18626.2|18614.2|1
1730476470000|2024-11-01 15:54:30|||||||||5
1730476490000|2024-11-01 15:54:50|18626.9|18614.9|18628.7|18616.7|18628.7|18616.7|18626.8|18614.8|7
1730476500000|2024-11-01 15:55:00|18628.1|18616.1|18628.1|18616.1|18628.1|18616.1|18628.1|18616.1|4
1730476510000|2024-11-01 15:55:10|18627.5|18615.5|18626.2|18614.2|18627.5|18615.5|18624.9|18612.9|2
1730476530000|2024-11-01 15:55:30|18624.9|18612.9|18621.2|18609.2|18624.9|18612.9|18621.2|18609.2|11
1730476540000|2024-11-01 15:55:40|||||||||2
1730476550000|2024-11-01 15:55:50|18625|18613|18624.3|18612.3|18625|18613|18623.7|18611.7|11
1730476560000|2024-11-01 15:56:00|18625|18613|18624.3|18612.3|18625|18613|18624.3|18612.3|0
1730476570000|2024-11-01 15:56:10|||||||||1
1730476580000|2024-11-01 15:56:20|18625|18613|18625|18613|18625|18613|18625|18613|2
1730476590000|2024-11-01 15:56:30|||||||||1
1730476600000|2024-11-01 15:56:40|18624.3|18612.3|18623.7|18611.7|18624.3|18612.3|18623.7|18611.7|3
1730476620000|2024-11-01 15:57:00|||||||||2
1730476630000|2024-11-01 15:57:10|18626.8|18614.8|18628.7|18616.7|18628.7|18616.7|18626.8|18614.8|4
1730476640000|2024-11-01 15:57:20|18626.2|18614.2|18628|18616|18628|18616|18626.2|18614.2|9
1730476650000|2024-11-01 15:57:30|18626.8|18614.8|18628|18616|18628|18616|18626.8|18614.8|1
1730476670000|2024-11-01 15:57:50|18628.7|18616.7|18629.9|18617.9|18629.9|18617.9|18628.7|18616.7|11
1730476680000|2024-11-01 15:58:00|18634.9|18622.9|18636.2|18624.2|18637.4|18625.4|18634.9|18622.9|25
1730476690000|2024-11-01 15:58:10|18636.8|18624.8|18634.3|18622.3|18636.8|18624.8|18634.3|18622.3|2
1730476700000|2024-11-01 15:58:20|18636.2|18624.2|18635|18623|18636.8|18624.8|18635|18623|3
1730476710000|2024-11-01 15:58:30|18634.3|18622.3|18634.9|18622.9|18636.8|18624.8|18634.3|18622.3|7
1730476720000|2024-11-01 15:58:40|18634.3|18622.3|18634.3|18622.3|18634.3|18622.3|18634.3|18622.3|1
1730476730000|2024-11-01 15:58:50|18632.4|18620.4|18633|18621|18633|18621|18631.8|18619.8|6
1730476740000|2024-11-01 15:59:00|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|0
1730476770000|2024-11-01 15:59:30|||||||||1
1730476790000|2024-11-01 15:59:50|18633|18621|18631.2|18619.2|18633|18621|18631.2|18619.2|1
1730476800000|2024-11-01 16:00:00|18631.8|18619.8|18626.8|18614.8|18631.8|18619.8|18626.8|18614.8|6
1730476810000|2024-11-01 16:00:10|18625.6|18613.6|18626.2|18614.2|18626.2|18614.2|18625|18613|4
1730476820000|2024-11-01 16:00:20|18625.6|18613.6|18625.6|18613.6|18625.6|18613.6|18625.6|18613.6|4
1730476830000|2024-11-01 16:00:30|18624.3|18612.3|18626.2|18614.2|18626.2|18614.2|18624.3|18612.3|6
1730476840000|2024-11-01 16:00:40|18624.9|18612.9|18623.7|18611.7|18624.9|18612.9|18623.7|18611.7|2
1730476850000|2024-11-01 16:00:50|18626.2|18614.2|18626.2|18614.2|18626.2|18614.2|18626.2|18614.2|13
1730476860000|2024-11-01 16:01:00|18625|18613|18624.3|18612.3|18625|18613|18624.3|18612.3|7
1730476870000|2024-11-01 16:01:10|18623.7|18611.7|18623.7|18611.7|18623.7|18611.7|18623.7|18611.7|0
1730476880000|2024-11-01 16:01:20|18624.3|18612.3|18624.3|18612.3|18624.3|18612.3|18624.3|18612.3|0
1730476890000|2024-11-01 16:01:30|18623.7|18611.7|18623.7|18611.7|18623.7|18611.7|18622.4|18610.4|3
1730476900000|2024-11-01 16:01:40|18622.4|18610.4|18623.7|18611.7|18623.7|18611.7|18622.4|18610.4|1
1730476910000|2024-11-01 16:01:50|18623.1|18611.1|18623.7|18611.7|18623.7|18611.7|18623.1|18611.1|2
1730476930000|2024-11-01 16:02:10|||||||||1
1730476960000|2024-11-01 16:02:40|18623|18611|18623.7|18611.7|18623.7|18611.7|18623|18611|3
1730476970000|2024-11-01 16:02:50|||||||||2
1730476980000|2024-11-01 16:03:00|18623|18611|18623|18611|18623|18611|18623|18611|6
1730476990000|2024-11-01 16:03:10|18622.4|18610.4|18623|18611|18623|18611|18622.4|18610.4|4
1730477000000|2024-11-01 16:03:20|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|7
1730477010000|2024-11-01 16:03:30|18623.7|18611.7|18621.8|18609.8|18623.7|18611.7|18621.2|18609.2|22
1730477020000|2024-11-01 16:03:40|18621.2|18609.2|18621.2|18609.2|18621.2|18609.2|18621.2|18609.2|16
1730477030000|2024-11-01 16:03:50|18620.5|18608.5|18621.2|18609.2|18621.2|18609.2|18620.5|18608.5|15
1730477040000|2024-11-01 16:04:00|18615.6|18603.6|18613.7|18601.7|18615.6|18603.6|18613.7|18601.7|23
1730477050000|2024-11-01 16:04:10|18615|18603|18618.7|18606.7|18618.7|18606.7|18615|18603|14
1730477060000|2024-11-01 16:04:20|18618.1|18606.1|18618.1|18606.1|18618.7|18606.7|18618.1|18606.1|2
1730477080000|2024-11-01 16:04:40|18620|18608|18621.2|18609.2|18621.2|18609.2|18620|18608|2
1730477090000|2024-11-01 16:04:50|18620.6|18608.6|18621.8|18609.8|18621.8|18609.8|18619.9|18607.9|1
1730477100000|2024-11-01 16:05:00|18622.5|18610.5|18622.5|18610.5|18622.5|18610.5|18621.8|18609.8|0
1730477110000|2024-11-01 16:05:10|18623.1|18611.1|18623.1|18611.1|18623.1|18611.1|18623.1|18611.1|3
1730477120000|2024-11-01 16:05:20|18622.5|18610.5|18622.5|18610.5|18623.1|18611.1|18622.5|18610.5|3
1730477140000|2024-11-01 16:05:40|18621.8|18609.8|18621.8|18609.8|18621.8|18609.8|18621.8|18609.8|0
1730477150000|2024-11-01 16:05:50|18618|18606|18618.7|18606.7|18619.3|18607.3|18618|18606|11
1730477160000|2024-11-01 16:06:00|18620|18608|18618.1|18606.1|18620|18608|18617.4|18605.4|3
1730477170000|2024-11-01 16:06:10|18617.4|18605.4|18618.7|18606.7|18619.3|18607.3|18616.8|18604.8|3
1730477180000|2024-11-01 16:06:20|18618.1|18606.1|18616.2|18604.2|18618.1|18606.1|18616.2|18604.2|2
1730477190000|2024-11-01 16:06:30|18615.6|18603.6|18614.3|18602.3|18616.2|18604.2|18614.3|18602.3|6
1730477200000|2024-11-01 16:06:40|18613.7|18601.7|18612.4|18600.4|18613.7|18601.7|18612.4|18600.4|6
1730477210000|2024-11-01 16:06:50|18611.8|18599.8|18611.2|18599.2|18611.8|18599.8|18611.2|18599.2|0
1730477230000|2024-11-01 16:07:10|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|13
1730477240000|2024-11-01 16:07:20|||||||||2
1730477250000|2024-11-01 16:07:30|18616.2|18604.2|18616.2|18604.2|18616.2|18604.2|18615|18603|6
1730477260000|2024-11-01 16:07:40|||||||||1
1730477270000|2024-11-01 16:07:50|18614.9|18602.9|18614.9|18602.9|18616.2|18604.2|18614.9|18602.9|3
1730477280000|2024-11-01 16:08:00|18615.5|18603.5|18616.2|18604.2|18616.2|18604.2|18614.9|18602.9|6
1730477300000|2024-11-01 16:08:20|||||||||5
1730477310000|2024-11-01 16:08:30|18615.6|18603.6|18616.2|18604.2|18616.2|18604.2|18613.7|18601.7|10
1730477320000|2024-11-01 16:08:40|||||||||1
1730477330000|2024-11-01 16:08:50|18615.5|18603.5|18616.2|18604.2|18616.2|18604.2|18615.5|18603.5|2
1730477350000|2024-11-01 16:09:10|18615.6|18603.6|18615.6|18603.6|18615.6|18603.6|18614.3|18602.3|6
1730477360000|2024-11-01 16:09:20|18614.9|18602.9|18614.3|18602.3|18614.9|18602.9|18614.3|18602.3|3
1730477370000|2024-11-01 16:09:30|18613.7|18601.7|18619.3|18607.3|18619.3|18607.3|18613.7|18601.7|9
1730477380000|2024-11-01 16:09:40|18620|18608|18619.3|18607.3|18620|18608|18619.3|18607.3|1
1730477400000|2024-11-01 16:10:00|18620|18608|18619.3|18607.3|18620|18608|18619.3|18607.3|3
1730477410000|2024-11-01 16:10:10|18618.7|18606.7|18616.8|18604.8|18618.7|18606.7|18616.8|18604.8|6
1730477420000|2024-11-01 16:10:20|18617.5|18605.5|18617.5|18605.5|18617.5|18605.5|18616.8|18604.8|21
1730477430000|2024-11-01 16:10:30|18616.8|18604.8|18617.5|18605.5|18617.5|18605.5|18616.8|18604.8|3
1730477440000|2024-11-01 16:10:40|18616.8|18604.8|18617.5|18605.5|18617.5|18605.5|18616.2|18604.2|0
1730477460000|2024-11-01 16:11:00|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|3
1730477490000|2024-11-01 16:11:30|18618.1|18606.1|18619.3|18607.3|18619.3|18607.3|18618.1|18606.1|2
1730477500000|2024-11-01 16:11:40|18618.7|18606.7|18618.7|18606.7|18618.7|18606.7|18618.7|18606.7|0
1730477510000|2024-11-01 16:11:50|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|18618.7|18606.7|0
1730477520000|2024-11-01 16:12:00|18618.7|18606.7|18618.7|18606.7|18619.3|18607.3|18617.5|18605.5|4
1730477540000|2024-11-01 16:12:20|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|0
1730477550000|2024-11-01 16:12:30|18620|18608|18626.2|18614.2|18626.2|18614.2|18620|18608|4
1730477560000|2024-11-01 16:12:40|18626.8|18614.8|18631.2|18619.2|18631.2|18619.2|18626.8|18614.8|5
1730477570000|2024-11-01 16:12:50|18628.7|18616.7|18628.7|18616.7|18630|18618|18628.7|18616.7|7
1730477580000|2024-11-01 16:13:00|18630.6|18618.6|18630.6|18618.6|18630.6|18618.6|18630.6|18618.6|5
1730477600000|2024-11-01 16:13:20|18631.2|18619.2|18632.5|18620.5|18632.5|18620.5|18631.2|18619.2|1
1730477620000|2024-11-01 16:13:40|18630|18618|18630.6|18618.6|18630.6|18618.6|18630|18618|2
1730477640000|2024-11-01 16:14:00|18630|18618|18629.4|18617.4|18630|18618|18628.8|18616.8|3
1730477650000|2024-11-01 16:14:10|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|2
1730477660000|2024-11-01 16:14:20|18628.1|18616.1|18627.5|18615.5|18628.1|18616.1|18626.9|18614.9|3
1730477670000|2024-11-01 16:14:30|18625.6|18613.6|18624.4|18612.4|18625.6|18613.6|18624.4|18612.4|2
1730477680000|2024-11-01 16:14:40|18625|18613|18623.1|18611.1|18625|18613|18623.1|18611.1|7
1730477690000|2024-11-01 16:14:50|18622.5|18610.5|18618.8|18606.8|18622.5|18610.5|18618.1|18606.1|16
1730477700000|2024-11-01 16:15:00|18617.5|18605.5|18616.3|18604.3|18617.5|18605.5|18616.3|18604.3|4
1730477710000|2024-11-01 16:15:10|18608.2|18596.2|18603.8|18591.8|18608.2|18596.2|18603.8|18591.8|19
1730477720000|2024-11-01 16:15:20|18601.3|18589.3|18600|18588|18601.3|18589.3|18599.4|18587.4|10
1730477730000|2024-11-01 16:15:30|18601.3|18589.3|18602.5|18590.5|18602.5|18590.5|18598.8|18586.8|17
1730477740000|2024-11-01 16:15:40|18603.8|18591.8|18601.3|18589.3|18603.8|18591.8|18601.3|18589.3|2
1730477750000|2024-11-01 16:15:50|18603.8|18591.8|18603.2|18591.2|18603.8|18591.8|18603.2|18591.2|11
1730477760000|2024-11-01 16:16:00|18601.3|18589.3|18601.3|18589.3|18601.3|18589.3|18601.3|18589.3|0
1730477770000|2024-11-01 16:16:10|18603.2|18591.2|18601.3|18589.3|18603.8|18591.8|18600|18588|5
1730477780000|2024-11-01 16:16:20|18601.9|18589.9|18602.6|18590.6|18603.8|18591.8|18601.9|18589.9|8
1730477790000|2024-11-01 16:16:30|18601.3|18589.3|18601.3|18589.3|18601.3|18589.3|18601.3|18589.3|1
1730477800000|2024-11-01 16:16:40|18601.9|18589.9|18604.4|18592.4|18604.4|18592.4|18601.9|18589.9|8
1730477810000|2024-11-01 16:16:50|18606.3|18594.3|18608.8|18596.8|18608.8|18596.8|18606.3|18594.3|14
1730477820000|2024-11-01 16:17:00|18609.4|18597.4|18608.8|18596.8|18609.4|18597.4|18606.9|18594.9|6
1730477830000|2024-11-01 16:17:10|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|2
1730477840000|2024-11-01 16:17:20|18606.3|18594.3|18606.3|18594.3|18606.3|18594.3|18606.3|18594.3|2
1730477860000|2024-11-01 16:17:40|18605.7|18593.7|18605.1|18593.1|18606.3|18594.3|18605.1|18593.1|6
1730477870000|2024-11-01 16:17:50|18605.7|18593.7|18605.7|18593.7|18605.7|18593.7|18605.7|18593.7|0
1730477880000|2024-11-01 16:18:00|18606.3|18594.3|18606.3|18594.3|18606.3|18594.3|18606.3|18594.3|2
1730477890000|2024-11-01 16:18:10|18607|18595|18607|18595|18607|18595|18607|18595|1
1730477900000|2024-11-01 16:18:20|||||||||5
1730477910000|2024-11-01 16:18:30|||||||||1
1730477920000|2024-11-01 16:18:40|18608.8|18596.8|18606.3|18594.3|18608.8|18596.8|18606.3|18594.3|10
1730477930000|2024-11-01 16:18:50|18607|18595|18608.8|18596.8|18608.8|18596.8|18607|18595|10
1730477940000|2024-11-01 16:19:00|18609.5|18597.5|18609.5|18597.5|18609.5|18597.5|18608.8|18596.8|1
1730477950000|2024-11-01 16:19:10|18610.1|18598.1|18612.6|18600.6|18614.5|18602.5|18610.1|18598.1|26
1730477960000|2024-11-01 16:19:20|18613.3|18601.3|18612.6|18600.6|18613.3|18601.3|18612.6|18600.6|0
1730477970000|2024-11-01 16:19:30|18615.1|18603.1|18618.3|18606.3|18618.9|18606.9|18615.1|18603.1|9
1730477980000|2024-11-01 16:19:40|18617.6|18605.6|18618.3|18606.3|18618.3|18606.3|18617.6|18605.6|0
1730477990000|2024-11-01 16:19:50|18617.6|18605.6|18618.3|18606.3|18618.3|18606.3|18617.6|18605.6|1
1730478000000|2024-11-01 16:20:00|18620.1|18608.1|18622.6|18610.6|18625.1|18613.1|18620.1|18608.1|11
1730478010000|2024-11-01 16:20:10|18625.1|18613.1|18625.8|18613.8|18625.8|18613.8|18625.1|18613.1|1
1730478020000|2024-11-01 16:20:20|||||||||1
1730478040000|2024-11-01 16:20:40|18625.1|18613.1|18625.8|18613.8|18625.8|18613.8|18625.1|18613.1|0
1730478050000|2024-11-01 16:20:50|18625.1|18613.1|18621.4|18609.4|18625.1|18613.1|18620.8|18608.8|11
1730478060000|2024-11-01 16:21:00|18622|18610|18620.8|18608.8|18622|18610|18620.8|18608.8|11
1730478070000|2024-11-01 16:21:10|18620.1|18608.1|18621.4|18609.4|18622.6|18610.6|18620.1|18608.1|6
1730478090000|2024-11-01 16:21:30|18620.1|18608.1|18620.1|18608.1|18620.8|18608.8|18620.1|18608.1|0
1730478100000|2024-11-01 16:21:40|18620.8|18608.8|18625.1|18613.1|18625.1|18613.1|18620.8|18608.8|14
1730478110000|2024-11-01 16:21:50|18627.6|18615.6|18625.1|18613.1|18627.6|18615.6|18625.1|18613.1|6
1730478120000|2024-11-01 16:22:00|18625.8|18613.8|18625.8|18613.8|18625.8|18613.8|18625.8|18613.8|1
1730478140000|2024-11-01 16:22:20|||||||||2
1730478150000|2024-11-01 16:22:30|18625.1|18613.1|18625.1|18613.1|18625.8|18613.8|18625.1|18613.1|16
1730478160000|2024-11-01 16:22:40|18627.6|18615.6|18627.6|18615.6|18627.6|18615.6|18627.6|18615.6|1
1730478170000|2024-11-01 16:22:50|18630.1|18618.1|18630.1|18618.1|18630.1|18618.1|18630.1|18618.1|4
1730478180000|2024-11-01 16:23:00|18629.5|18617.5|18635.1|18623.1|18635.8|18623.8|18629.5|18617.5|46
1730478190000|2024-11-01 16:23:10|18635.8|18623.8|18630.1|18618.1|18635.8|18623.8|18630.1|18618.1|12
1730478200000|2024-11-01 16:23:20|18629.5|18617.5|18627.1|18615.1|18629.5|18617.5|18627.1|18615.1|22
1730478210000|2024-11-01 16:23:30|18626.5|18614.5|18627.7|18615.7|18629.6|18617.6|18625.2|18613.2|29
1730478220000|2024-11-01 16:23:40|18624.6|18612.6|18622.7|18610.7|18625.2|18613.2|18622.7|18610.7|128
1730478230000|2024-11-01 16:23:50|18622.1|18610.1|18622.7|18610.7|18622.7|18610.7|18621.5|18609.5|4
1730478240000|2024-11-01 16:24:00|||||||||3
1730478250000|2024-11-01 16:24:10|18621.4|18609.4|18621.4|18609.4|18621.4|18609.4|18620.2|18608.2|9
1730478270000|2024-11-01 16:24:30|18622.7|18610.7|18621.4|18609.4|18623.9|18611.9|18621.4|18609.4|10
1730478280000|2024-11-01 16:24:40|18623.9|18611.9|18623.9|18611.9|18623.9|18611.9|18622.7|18610.7|2
1730478290000|2024-11-01 16:24:50|18621.4|18609.4|18623.9|18611.9|18625.2|18613.2|18621.4|18609.4|23
1730478300000|2024-11-01 16:25:00|18625.8|18613.8|18625.1|18613.1|18626.4|18614.4|18624.5|18612.5|3
1730478310000|2024-11-01 16:25:10|18625.8|18613.8|18626.4|18614.4|18627|18615|18625.8|18613.8|4
1730478320000|2024-11-01 16:25:20|18625.1|18613.1|18625.8|18613.8|18625.8|18613.8|18625.1|18613.1|6
1730478330000|2024-11-01 16:25:30|18625.1|18613.1|18622.6|18610.6|18625.1|18613.1|18621.4|18609.4|4
1730478340000|2024-11-01 16:25:40|18625.1|18613.1|18626.4|18614.4|18626.4|18614.4|18623.3|18611.3|15
1730478350000|2024-11-01 16:25:50|18623.9|18611.9|18625.1|18613.1|18625.1|18613.1|18623.9|18611.9|5
1730478360000|2024-11-01 16:26:00|||||||||1
1730478370000|2024-11-01 16:26:10|18626.3|18614.3|18627|18615|18627|18615|18626.3|18614.3|32
1730478390000|2024-11-01 16:26:30|18627.6|18615.6|18627.6|18615.6|18627.6|18615.6|18627.6|18615.6|0
1730478400000|2024-11-01 16:26:40|18627|18615|18625.8|18613.8|18627|18615|18625.8|18613.8|13
1730478410000|2024-11-01 16:26:50|||||||||2
1730478420000|2024-11-01 16:27:00|18623.9|18611.9|18622.6|18610.6|18624.5|18612.5|18622|18610|4
1730478430000|2024-11-01 16:27:10|18622|18610|18622.6|18610.6|18622.6|18610.6|18622|18610|2
1730478460000|2024-11-01 16:27:40|18620.8|18608.8|18620.1|18608.1|18620.8|18608.8|18620.1|18608.1|7
1730478470000|2024-11-01 16:27:50|18618.9|18606.9|18617.6|18605.6|18619.5|18607.5|18617.6|18605.6|9
1730478480000|2024-11-01 16:28:00|||||||||2
1730478500000|2024-11-01 16:28:20|18616.4|18604.4|18615.1|18603.1|18616.4|18604.4|18613.9|18601.9|6
1730478510000|2024-11-01 16:28:30|18615.8|18603.8|18615.8|18603.8|18615.8|18603.8|18615.8|18603.8|3
1730478520000|2024-11-01 16:28:40|18615.1|18603.1|18615.1|18603.1|18615.1|18603.1|18615.1|18603.1|0
1730478530000|2024-11-01 16:28:50|18613.9|18601.9|18615.1|18603.1|18615.1|18603.1|18613.9|18601.9|5
1730478540000|2024-11-01 16:29:00|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|1
1730478560000|2024-11-01 16:29:20|18615.1|18603.1|18615.1|18603.1|18615.1|18603.1|18615.1|18603.1|19
1730478570000|2024-11-01 16:29:30|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|1
1730478580000|2024-11-01 16:29:40|18617|18605|18618.8|18606.8|18618.8|18606.8|18617|18605|4
1730478590000|2024-11-01 16:29:50|18619.5|18607.5|18618.8|18606.8|18619.5|18607.5|18618.8|18606.8|2
1730478600000|2024-11-01 16:30:00|18617|18605|18617|18605|18617.6|18605.6|18615.7|18603.7|9
1730478620000|2024-11-01 16:30:20|18616.3|18604.3|18613.8|18601.8|18617|18605|18613.8|18601.8|2
1730478630000|2024-11-01 16:30:30|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|18613.8|18601.8|0
1730478640000|2024-11-01 16:30:40|18613.8|18601.8|18613.8|18601.8|18613.8|18601.8|18613.8|18601.8|0
1730478650000|2024-11-01 16:30:50|18612.6|18600.6|18614.5|18602.5|18614.5|18602.5|18612.6|18600.6|8
1730478660000|2024-11-01 16:31:00|18613.8|18601.8|18612.6|18600.6|18614.5|18602.5|18612.6|18600.6|2
1730478670000|2024-11-01 16:31:10|18613.8|18601.8|18613.8|18601.8|18613.8|18601.8|18613.8|18601.8|4
1730478690000|2024-11-01 16:31:30|18614.5|18602.5|18613.2|18601.2|18614.5|18602.5|18613.2|18601.2|6
1730478700000|2024-11-01 16:31:40|18612|18600|18613.2|18601.2|18613.2|18601.2|18611.3|18599.3|21
1730478710000|2024-11-01 16:31:50|18613.8|18601.8|18613.2|18601.2|18613.8|18601.8|18613.2|18601.2|0
1730478720000|2024-11-01 16:32:00|18613.8|18601.8|18616.3|18604.3|18616.3|18604.3|18613.8|18601.8|3
1730478730000|2024-11-01 16:32:10|||||||||3
1730478740000|2024-11-01 16:32:20|18618.8|18606.8|18618.8|18606.8|18618.8|18606.8|18618.8|18606.8|6
1730478750000|2024-11-01 16:32:30|||||||||1
1730478760000|2024-11-01 16:32:40|||||||||1
1730478780000|2024-11-01 16:33:00|18618.2|18606.2|18621.3|18609.3|18621.3|18609.3|18618.2|18606.2|12
1730478790000|2024-11-01 16:33:10|18621.9|18609.9|18623.2|18611.2|18623.2|18611.2|18621.3|18609.3|14
1730478810000|2024-11-01 16:33:30|18622.6|18610.6|18623.8|18611.8|18623.8|18611.8|18622.6|18610.6|82
1730478820000|2024-11-01 16:33:40|18624.5|18612.5|18628.8|18616.8|18628.8|18616.8|18624.5|18612.5|15
1730478830000|2024-11-01 16:33:50|18630.1|18618.1|18630.1|18618.1|18630.7|18618.7|18630.1|18618.1|3
1730478860000|2024-11-01 16:34:20|18628.8|18616.8|18632.6|18620.6|18632.6|18620.6|18628.8|18616.8|9
1730478880000|2024-11-01 16:34:40|||||||||4
1730478900000|2024-11-01 16:35:00|18627|18615|18629.5|18617.5|18629.5|18617.5|18627|18615|8
1730478910000|2024-11-01 16:35:10|18630.1|18618.1|18630.1|18618.1|18630.7|18618.7|18630.1|18618.1|2
1730478920000|2024-11-01 16:35:20|18628.8|18616.8|18627|18615|18629.5|18617.5|18627|18615|6
1730478930000|2024-11-01 16:35:30|18626.3|18614.3|18623.8|18611.8|18627|18615|18623.2|18611.2|5
1730478940000|2024-11-01 16:35:40|18624.5|18612.5|18627|18615|18627|18615|18624.5|18612.5|8
1730478950000|2024-11-01 16:35:50|18628.2|18616.2|18627.6|18615.6|18628.2|18616.2|18627.6|18615.6|6
1730478960000|2024-11-01 16:36:00|18627|18615|18627|18615|18627|18615|18627|18615|0
1730478970000|2024-11-01 16:36:10|18628.2|18616.2|18625.7|18613.7|18628.2|18616.2|18625.7|18613.7|2
1730478980000|2024-11-01 16:36:20|18625|18613|18625|18613|18625.7|18613.7|18625|18613|0
1730478990000|2024-11-01 16:36:30|18622.5|18610.5|18623.2|18611.2|18623.2|18611.2|18622.5|18610.5|1
1730479000000|2024-11-01 16:36:40|||||||||3
1730479010000|2024-11-01 16:36:50|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|0
1730479020000|2024-11-01 16:37:00|18626.3|18614.3|18626.3|18614.3|18628.2|18616.2|18625.7|18613.7|8
1730479050000|2024-11-01 16:37:30|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|4
1730479060000|2024-11-01 16:37:40|||||||||1
1730479070000|2024-11-01 16:37:50|18627.5|18615.5|18630|18618|18630|18618|18626.3|18614.3|8
1730479080000|2024-11-01 16:38:00|18630.7|18618.7|18628.8|18616.8|18630.7|18618.7|18628.8|18616.8|3
1730479090000|2024-11-01 16:38:10|18628.2|18616.2|18628.2|18616.2|18628.2|18616.2|18627.5|18615.5|0
1730479100000|2024-11-01 16:38:20|18627.5|18615.5|18626.3|18614.3|18627.5|18615.5|18626.3|18614.3|9
1730479110000|2024-11-01 16:38:30|18627|18615|18627|18615|18627|18615|18627|18615|0
1730479120000|2024-11-01 16:38:40|||||||||1
1730479130000|2024-11-01 16:38:50|18625.1|18613.1|18623.8|18611.8|18625.1|18613.1|18623.8|18611.8|5
1730479150000|2024-11-01 16:39:10|18625.7|18613.7|18628.3|18616.3|18628.9|18616.9|18624.5|18612.5|6
1730479160000|2024-11-01 16:39:20|18628.9|18616.9|18628.9|18616.9|18630.2|18618.2|18628.9|18616.9|3
1730479170000|2024-11-01 16:39:30|18627.7|18615.7|18628.9|18616.9|18628.9|18616.9|18627.7|18615.7|2
1730479180000|2024-11-01 16:39:40|18628.3|18616.3|18628.3|18616.3|18628.3|18616.3|18628.3|18616.3|0
1730479190000|2024-11-01 16:39:50|18628.9|18616.9|18628.9|18616.9|18628.9|18616.9|18628.9|18616.9|1
1730479200000|2024-11-01 16:40:00|18632|18620|18632.1|18620.1|18632.1|18620.1|18632|18620|16
1730479220000|2024-11-01 16:40:20|18630.8|18618.8|18631.4|18619.4|18631.4|18619.4|18630.8|18618.8|4
1730479230000|2024-11-01 16:40:30|18630.2|18618.2|18629.5|18617.5|18631.4|18619.4|18629.5|18617.5|24
1730479240000|2024-11-01 16:40:40|18627.6|18615.6|18627.6|18615.6|18628.9|18616.9|18627.6|18615.6|10
1730479250000|2024-11-01 16:40:50|18627|18615|18627|18615|18627|18615|18627|18615|15
1730479260000|2024-11-01 16:41:00|18627.6|18615.6|18624.5|18612.5|18627.6|18615.6|18623.9|18611.9|39
1730479270000|2024-11-01 16:41:10|18625.1|18613.1|18625.1|18613.1|18625.1|18613.1|18625.1|18613.1|34
1730479280000|2024-11-01 16:41:20|18624.5|18612.5|18625.1|18613.1|18625.1|18613.1|18624.5|18612.5|2
1730479290000|2024-11-01 16:41:30|18625.7|18613.7|18626.3|18614.3|18626.3|18614.3|18625.7|18613.7|0
1730479300000|2024-11-01 16:41:40|18625.7|18613.7|18625.1|18613.1|18625.7|18613.7|18624.5|18612.5|2
1730479320000|2024-11-01 16:42:00|18624.5|18612.5|18624.5|18612.5|18624.5|18612.5|18624.5|18612.5|2
1730479330000|2024-11-01 16:42:10|18625.1|18613.1|18625.1|18613.1|18625.1|18613.1|18625.1|18613.1|0
1730479340000|2024-11-01 16:42:20|18624.5|18612.5|18624.5|18612.5|18625.1|18613.1|18624.5|18612.5|0
1730479350000|2024-11-01 16:42:30|18623.8|18611.8|18624.5|18612.5|18625.1|18613.1|18623.8|18611.8|7
1730479360000|2024-11-01 16:42:40|||||||||2
1730479370000|2024-11-01 16:42:50|18622|18610|18620.1|18608.1|18622.6|18610.6|18619.5|18607.5|13
1730479380000|2024-11-01 16:43:00|18619.5|18607.5|18619.5|18607.5|18619.5|18607.5|18618.2|18606.2|2
1730479390000|2024-11-01 16:43:10|18620.1|18608.1|18620.1|18608.1|18620.1|18608.1|18620.1|18608.1|9
1730479400000|2024-11-01 16:43:20|18622.6|18610.6|18620.1|18608.1|18622.6|18610.6|18620.1|18608.1|4
1730479410000|2024-11-01 16:43:30|18619.5|18607.5|18620.7|18608.7|18620.7|18608.7|18618.8|18606.8|34
1730479420000|2024-11-01 16:43:40|18620.1|18608.1|18620.1|18608.1|18620.1|18608.1|18620.1|18608.1|1
1730479430000|2024-11-01 16:43:50|18619.5|18607.5|18618.8|18606.8|18619.5|18607.5|18618.8|18606.8|0
1730479440000|2024-11-01 16:44:00|18620.1|18608.1|18620.1|18608.1|18620.1|18608.1|18620.1|18608.1|5
1730479460000|2024-11-01 16:44:20|||||||||1
1730479470000|2024-11-01 16:44:30|18620.8|18608.8|18620.8|18608.8|18620.8|18608.8|18620.8|18608.8|4
1730479480000|2024-11-01 16:44:40|18620.1|18608.1|18620.8|18608.8|18620.8|18608.8|18620.1|18608.1|2
1730479500000|2024-11-01 16:45:00|18620.1|18608.1|18620.1|18608.1|18620.1|18608.1|18620.1|18608.1|1
1730479530000|2024-11-01 16:45:30|18615.8|18603.8|18612.6|18600.6|18615.8|18603.8|18610.1|18598.1|18
1730479570000|2024-11-01 16:46:10|18612|18600|18612.6|18600.6|18612.6|18600.6|18612|18600|3
1730479590000|2024-11-01 16:46:30|18611.4|18599.4|18612.6|18600.6|18612.6|18600.6|18611.4|18599.4|3
1730479610000|2024-11-01 16:46:50|18612|18600|18613.3|18601.3|18614.6|18602.6|18612|18600|23
1730479620000|2024-11-01 16:47:00|18613.9|18601.9|18613.3|18601.3|18613.9|18601.9|18613.3|18601.3|7
1730479630000|2024-11-01 16:47:10|18615.1|18603.1|18615.1|18603.1|18615.1|18603.1|18615.1|18603.1|4
1730479650000|2024-11-01 16:47:30|18613.3|18601.3|18612.6|18600.6|18613.3|18601.3|18612.6|18600.6|33
1730479660000|2024-11-01 16:47:40|18613.3|18601.3|18610.8|18598.8|18613.3|18601.3|18610.8|18598.8|8
1730479670000|2024-11-01 16:47:50|||||||||7
1730479680000|2024-11-01 16:48:00|18610.1|18598.1|18610.1|18598.1|18610.8|18598.8|18610.1|18598.1|5
1730479690000|2024-11-01 16:48:10|18611.3|18599.3|18612|18600|18612|18600|18611.3|18599.3|26
1730479700000|2024-11-01 16:48:20|18611.3|18599.3|18613.2|18601.2|18613.2|18601.2|18610.7|18598.7|22
1730479710000|2024-11-01 16:48:30|18613.8|18601.8|18615|18603|18615|18603|18613.8|18601.8|7
1730479720000|2024-11-01 16:48:40|18613.8|18601.8|18612.5|18600.5|18613.8|18601.8|18612.5|18600.5|7
1730479730000|2024-11-01 16:48:50|18615|18603|18615|18603|18615|18603|18615|18603|9
1730479740000|2024-11-01 16:49:00|18612.5|18600.5|18612.5|18600.5|18612.5|18600.5|18612.5|18600.5|3
1730479750000|2024-11-01 16:49:10|18610|18598|18607.5|18595.5|18610|18598|18607.5|18595.5|10
1730479760000|2024-11-01 16:49:20|18610|18598|18610|18598|18610|18598|18610|18598|16
1730479780000|2024-11-01 16:49:40|||||||||10
1730479790000|2024-11-01 16:49:50|18610.6|18598.6|18610|18598|18610.6|18598.6|18609.4|18597.4|2
1730479800000|2024-11-01 16:50:00|18607.5|18595.5|18607.5|18595.5|18609.4|18597.4|18606.9|18594.9|15
1730479810000|2024-11-01 16:50:10|18606.2|18594.2|18608.1|18596.1|18608.1|18596.1|18606.2|18594.2|21
1730479820000|2024-11-01 16:50:20|18609.4|18597.4|18610|18598|18610|18598|18609.4|18597.4|1
1730479830000|2024-11-01 16:50:30|18609.4|18597.4|18609.4|18597.4|18610|18598|18609.4|18597.4|1
1730479840000|2024-11-01 16:50:40|18608.7|18596.7|18609.4|18597.4|18609.4|18597.4|18608.7|18596.7|0
1730479850000|2024-11-01 16:50:50|18608.1|18596.1|18611.2|18599.2|18611.2|18599.2|18608.1|18596.1|7
1730479860000|2024-11-01 16:51:00|||||||||1
1730479870000|2024-11-01 16:51:10|18612.5|18600.5|18613.1|18601.1|18613.7|18601.7|18612.5|18600.5|2
1730479880000|2024-11-01 16:51:20|18613.7|18601.7|18612.5|18600.5|18613.7|18601.7|18611.2|18599.2|4
1730479890000|2024-11-01 16:51:30|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|1
1730479900000|2024-11-01 16:51:40|18615|18603|18615.6|18603.6|18615.6|18603.6|18615|18603|1
1730479910000|2024-11-01 16:51:50|18615|18603|18615.6|18603.6|18615.6|18603.6|18614.4|18602.4|1
1730479920000|2024-11-01 16:52:00|18616.2|18604.2|18614.4|18602.4|18616.2|18604.2|18614.4|18602.4|3
1730479980000|2024-11-01 16:53:00|18616.2|18604.2|18616.2|18604.2|18616.2|18604.2|18616.2|18604.2|6
1730479990000|2024-11-01 16:53:10|18617.5|18605.5|18618.7|18606.7|18618.7|18606.7|18617.5|18605.5|4
1730480000000|2024-11-01 16:53:20|||||||||2
1730480010000|2024-11-01 16:53:30|18618.1|18606.1|18621.2|18609.2|18621.2|18609.2|18618.1|18606.1|8
1730480020000|2024-11-01 16:53:40|18622.5|18610.5|18620.6|18608.6|18622.5|18610.5|18620.6|18608.6|3
1730480030000|2024-11-01 16:53:50|18620|18608|18621.2|18609.2|18621.2|18609.2|18620|18608|0
1730480040000|2024-11-01 16:54:00|18620.6|18608.6|18620.6|18608.6|18620.6|18608.6|18620.6|18608.6|1
1730480050000|2024-11-01 16:54:10|18620|18608|18620|18608|18620|18608|18620|18608|1
1730480060000|2024-11-01 16:54:20|18618.7|18606.7|18619.4|18607.4|18619.4|18607.4|18618.7|18606.7|0
1730480070000|2024-11-01 16:54:30|18618.7|18606.7|18618.7|18606.7|18618.7|18606.7|18618.7|18606.7|0
1730480080000|2024-11-01 16:54:40|||||||||2
1730480090000|2024-11-01 16:54:50|18618.1|18606.1|18618.1|18606.1|18618.1|18606.1|18618.1|18606.1|2
1730480100000|2024-11-01 16:55:00|18618.7|18606.7|18613.1|18601.1|18618.7|18606.7|18613.1|18601.1|9
1730480110000|2024-11-01 16:55:10|18612.5|18600.5|18606.2|18594.2|18612.5|18600.5|18606.2|18594.2|3
1730480120000|2024-11-01 16:55:20|18607.4|18595.4|18610.6|18598.6|18611.2|18599.2|18607.4|18595.4|21
1730480130000|2024-11-01 16:55:30|18612.5|18600.5|18611.2|18599.2|18613.1|18601.1|18611.2|18599.2|14
1730480140000|2024-11-01 16:55:40|18608.7|18596.7|18606.9|18594.9|18608.7|18596.7|18606.2|18594.2|3
1730480150000|2024-11-01 16:55:50|18607.5|18595.5|18608.8|18596.8|18609.4|18597.4|18607.5|18595.5|23
1730480160000|2024-11-01 16:56:00|18608.2|18596.2|18607.5|18595.5|18608.2|18596.2|18607.5|18595.5|6
1730480170000|2024-11-01 16:56:10|||||||||1
1730480180000|2024-11-01 16:56:20|18606.2|18594.2|18606.2|18594.2|18606.2|18594.2|18606.2|18594.2|5
1730480190000|2024-11-01 16:56:30|18602.5|18590.5|18600|18588|18602.5|18590.5|18598.7|18586.7|39
1730480200000|2024-11-01 16:56:40|18599.4|18587.4|18602.5|18590.5|18602.5|18590.5|18599.4|18587.4|13
1730480210000|2024-11-01 16:56:50|18601.9|18589.9|18601.9|18589.9|18601.9|18589.9|18601.9|18589.9|0
1730480220000|2024-11-01 16:57:00|18602.5|18590.5|18602.5|18590.5|18602.5|18590.5|18601.9|18589.9|2
1730480240000|2024-11-01 16:57:20|18600.6|18588.6|18601.9|18589.9|18601.9|18589.9|18600.6|18588.6|5
1730480250000|2024-11-01 16:57:30|18601.3|18589.3|18600.6|18588.6|18601.3|18589.3|18600.6|18588.6|0
1730480260000|2024-11-01 16:57:40|18600|18588|18603.1|18591.1|18604.4|18592.4|18600|18588|9
1730480270000|2024-11-01 16:57:50|18603.7|18591.7|18602.5|18590.5|18603.7|18591.7|18600|18588|10
1730480280000|2024-11-01 16:58:00|18601.9|18589.9|18601.9|18589.9|18602.5|18590.5|18601.9|18589.9|5
1730480290000|2024-11-01 16:58:10|18603.1|18591.1|18602.5|18590.5|18603.7|18591.7|18602.5|18590.5|5
1730480300000|2024-11-01 16:58:20|18603.7|18591.7|18604.4|18592.4|18604.4|18592.4|18603.1|18591.1|1
1730480340000|2024-11-01 16:59:00|18606.9|18594.9|18606.3|18594.3|18606.9|18594.9|18606.3|18594.3|15
1730480350000|2024-11-01 16:59:10|18606.9|18594.9|18606.9|18594.9|18607.5|18595.5|18605|18593|8
1730480360000|2024-11-01 16:59:20|18605|18593|18595|18583|18605|18593|18595|18583|13
1730480370000|2024-11-01 16:59:30|18597.5|18585.5|18597.5|18585.5|18597.5|18585.5|18597.5|18585.5|6
1730480380000|2024-11-01 16:59:40|18596.3|18584.3|18597.6|18585.6|18598.8|18586.8|18596.3|18584.3|10
1730480390000|2024-11-01 16:59:50|18598.2|18586.2|18598.2|18586.2|18598.8|18586.8|18597.6|18585.6|1
1730480400000|2024-11-01 17:00:00|18597.6|18585.6|18601.3|18589.3|18601.3|18589.3|18597.6|18585.6|4
1730480410000|2024-11-01 17:00:10|18600.7|18588.7|18601.3|18589.3|18601.3|18589.3|18600.7|18588.7|2
1730480420000|2024-11-01 17:00:20|18600.1|18588.1|18600.1|18588.1|18600.1|18588.1|18600.1|18588.1|2
1730480430000|2024-11-01 17:00:30|18598.8|18586.8|18598.8|18586.8|18598.8|18586.8|18598.8|18586.8|10
1730480440000|2024-11-01 17:00:40|18596.3|18584.3|18596.3|18584.3|18597|18585|18595.7|18583.7|9
1730480450000|2024-11-01 17:00:50|18595.7|18583.7|18596.3|18584.3|18597|18585|18595.7|18583.7|25
1730480470000|2024-11-01 17:01:10|||||||||2
1730480480000|2024-11-01 17:01:20|18600.1|18588.1|18602.6|18590.6|18604.5|18592.5|18600.1|18588.1|13
1730480490000|2024-11-01 17:01:30|18600.7|18588.7|18601.3|18589.3|18601.3|18589.3|18600.7|18588.7|5
1730480500000|2024-11-01 17:01:40|18600.1|18588.1|18598.8|18586.8|18600.1|18588.1|18598.8|18586.8|1
1730480510000|2024-11-01 17:01:50|18600.1|18588.1|18600.7|18588.7|18601.3|18589.3|18600.1|18588.1|9
1730480520000|2024-11-01 17:02:00|18601.3|18589.3|18600.7|18588.7|18601.3|18589.3|18600.7|18588.7|0
1730480530000|2024-11-01 17:02:10|18600.1|18588.1|18602.6|18590.6|18602.6|18590.6|18600.1|18588.1|12
1730480550000|2024-11-01 17:02:30|18605.1|18593.1|18605.1|18593.1|18605.1|18593.1|18605.1|18593.1|9
1730480570000|2024-11-01 17:02:50|18604.5|18592.5|18603.9|18591.9|18604.5|18592.5|18603.9|18591.9|2
1730480580000|2024-11-01 17:03:00|18604.5|18592.5|18605.1|18593.1|18605.1|18593.1|18603.9|18591.9|5
1730480600000|2024-11-01 17:03:20|18606.4|18594.4|18602|18590|18606.4|18594.4|18602|18590|13
1730480630000|2024-11-01 17:03:50|18601.3|18589.3|18595.7|18583.7|18601.3|18589.3|18595.7|18583.7|6
1730480640000|2024-11-01 17:04:00|18596.3|18584.3|18600.1|18588.1|18600.1|18588.1|18595.1|18583.1|17
1730480650000|2024-11-01 17:04:10|18600.8|18588.8|18602.6|18590.6|18602.6|18590.6|18600.8|18588.8|1
1730480660000|2024-11-01 17:04:20|18602|18590|18600.8|18588.8|18602|18590|18600.8|18588.8|2
1730480670000|2024-11-01 17:04:30|18600.2|18588.2|18600.8|18588.8|18600.8|18588.8|18600.2|18588.2|2
1730480680000|2024-11-01 17:04:40|18600.1|18588.1|18600.1|18588.1|18600.1|18588.1|18600.1|18588.1|0
1730480690000|2024-11-01 17:04:50|18599.5|18587.5|18597.6|18585.6|18599.5|18587.5|18597.6|18585.6|6
1730480700000|2024-11-01 17:05:00|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|5
1730480710000|2024-11-01 17:05:10|18598.2|18586.2|18598.3|18586.3|18598.3|18586.3|18596.4|18584.4|38
1730480720000|2024-11-01 17:05:20|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|0
1730480730000|2024-11-01 17:05:30|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|5
1730480740000|2024-11-01 17:05:40|18602.1|18590.1|18602.1|18590.1|18603.3|18591.3|18602.1|18590.1|5
1730480750000|2024-11-01 17:05:50|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|2
1730480760000|2024-11-01 17:06:00|18600.2|18588.2|18600.2|18588.2|18600.2|18588.2|18600.2|18588.2|0
1730480770000|2024-11-01 17:06:10|18598.9|18586.9|18597.1|18585.1|18598.9|18586.9|18597.1|18585.1|2
1730480780000|2024-11-01 17:06:20|18596.4|18584.4|18598.3|18586.3|18598.3|18586.3|18596.4|18584.4|38
1730480790000|2024-11-01 17:06:30|18597.7|18585.7|18598.9|18586.9|18598.9|18586.9|18597.7|18585.7|8
1730480800000|2024-11-01 17:06:40|18597.1|18585.1|18596.4|18584.4|18597.1|18585.1|18596.4|18584.4|8
1730480810000|2024-11-01 17:06:50|18597|18585|18600.2|18588.2|18600.8|18588.8|18597|18585|11
1730480820000|2024-11-01 17:07:00|18600.8|18588.8|18601.4|18589.4|18601.4|18589.4|18600.8|18588.8|1
1730480830000|2024-11-01 17:07:10|18604.6|18592.6|18603.9|18591.9|18604.6|18592.6|18603.3|18591.3|2
1730480840000|2024-11-01 17:07:20|18603.3|18591.3|18600.2|18588.2|18603.3|18591.3|18599.6|18587.6|9
1730480860000|2024-11-01 17:07:40|18600.8|18588.8|18600.8|18588.8|18600.8|18588.8|18600.2|18588.2|7
1730480870000|2024-11-01 17:07:50|18601.4|18589.4|18602.7|18590.7|18602.7|18590.7|18601.4|18589.4|1
1730480880000|2024-11-01 17:08:00|18603.9|18591.9|18603.9|18591.9|18604.6|18592.6|18603.9|18591.9|6
1730480890000|2024-11-01 17:08:10|||||||||1
1730480900000|2024-11-01 17:08:20|18602.1|18590.1|18603.3|18591.3|18603.4|18591.4|18601.4|18589.4|31
1730480910000|2024-11-01 17:08:30|18602.7|18590.7|18601.4|18589.4|18602.7|18590.7|18601.4|18589.4|0
1730480920000|2024-11-01 17:08:40|18598.3|18586.3|18597.7|18585.7|18598.3|18586.3|18597.7|18585.7|9
1730480930000|2024-11-01 17:08:50|18598.3|18586.3|18597.1|18585.1|18598.3|18586.3|18597.1|18585.1|6
1730480940000|2024-11-01 17:09:00|18598.3|18586.3|18598.3|18586.3|18598.3|18586.3|18598.3|18586.3|1
1730480950000|2024-11-01 17:09:10|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.3|18586.3|0
1730480960000|2024-11-01 17:09:20|18597.7|18585.7|18598.3|18586.3|18598.3|18586.3|18597.1|18585.1|9
1730480970000|2024-11-01 17:09:30|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.3|18586.3|1
1730480980000|2024-11-01 17:09:40|18599.6|18587.6|18597.7|18585.7|18599.6|18587.6|18597.7|18585.7|12
1730480990000|2024-11-01 17:09:50|18597.1|18585.1|18598.9|18586.9|18598.9|18586.9|18596.4|18584.4|6
1730481000000|2024-11-01 17:10:00|||||||||1
1730481020000|2024-11-01 17:10:20|18596.4|18584.4|18598.9|18586.9|18598.9|18586.9|18596.4|18584.4|17
1730481030000|2024-11-01 17:10:30|||||||||3
1730481050000|2024-11-01 17:10:50|18597.1|18585.1|18598.3|18586.3|18598.3|18586.3|18597.1|18585.1|7
1730481060000|2024-11-01 17:11:00|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|3
1730481070000|2024-11-01 17:11:10|||||||||5
1730481080000|2024-11-01 17:11:20|18598.3|18586.3|18603.3|18591.3|18603.3|18591.3|18598.3|18586.3|28
1730481090000|2024-11-01 17:11:30|18605.2|18593.2|18605.8|18593.8|18605.8|18593.8|18604.6|18592.6|3
1730481100000|2024-11-01 17:11:40|18605.2|18593.2|18605.2|18593.2|18605.9|18593.9|18605.2|18593.2|5
1730481110000|2024-11-01 17:11:50|18604.6|18592.6|18603.4|18591.4|18605.9|18593.9|18602.8|18590.8|5
1730481120000|2024-11-01 17:12:00|18604|18592|18604.6|18592.6|18604.6|18592.6|18604|18592|0
1730481130000|2024-11-01 17:12:10|18604|18592|18604.6|18592.6|18604.6|18592.6|18603.4|18591.4|6
1730481140000|2024-11-01 17:12:20|18605.3|18593.3|18605.9|18593.9|18606.5|18594.5|18605.3|18593.3|4
1730481150000|2024-11-01 17:12:30|18606.5|18594.5|18607.7|18595.7|18607.7|18595.7|18606.5|18594.5|7
1730481160000|2024-11-01 17:12:40|18608.3|18596.3|18609|18597|18609|18597|18608.3|18596.3|2
1730481170000|2024-11-01 17:12:50|18606.5|18594.5|18604.6|18592.6|18607.1|18595.1|18604.6|18592.6|10
1730481190000|2024-11-01 17:13:10|18604|18592|18604|18592|18604|18592|18604|18592|0
1730481200000|2024-11-01 17:13:20|18602.1|18590.1|18604.6|18592.6|18604.6|18592.6|18602.1|18590.1|2
1730481210000|2024-11-01 17:13:30|18606.5|18594.5|18606.5|18594.5|18607.1|18595.1|18605.9|18593.9|2
1730481220000|2024-11-01 17:13:40|18607.1|18595.1|18607.1|18595.1|18607.1|18595.1|18607.1|18595.1|1
1730481230000|2024-11-01 17:13:50|18606.5|18594.5|18607.1|18595.1|18607.1|18595.1|18606.5|18594.5|0
1730481240000|2024-11-01 17:14:00|18606.5|18594.5|18604.6|18592.6|18606.5|18594.5|18604.6|18592.6|3
1730481260000|2024-11-01 17:14:20|||||||||3
1730481270000|2024-11-01 17:14:30|18604|18592|18604|18592|18604|18592|18604|18592|1
1730481280000|2024-11-01 17:14:40|18601.5|18589.5|18601.5|18589.5|18601.5|18589.5|18601.5|18589.5|2
1730481290000|2024-11-01 17:14:50|18602.1|18590.1|18602.1|18590.1|18603.4|18591.4|18601.5|18589.5|4
1730481300000|2024-11-01 17:15:00|18601.5|18589.5|18597.1|18585.1|18601.5|18589.5|18594|18582|45
1730481310000|2024-11-01 17:15:10|18596.5|18584.5|18596.5|18584.5|18596.5|18584.5|18596.5|18584.5|2
1730481320000|2024-11-01 17:15:20|18597.8|18585.8|18597.1|18585.1|18597.8|18585.8|18597.1|18585.1|4
1730481330000|2024-11-01 17:15:30|||||||||2
1730481340000|2024-11-01 17:15:40|18597.8|18585.8|18597.8|18585.8|18597.8|18585.8|18597.8|18585.8|0
1730481350000|2024-11-01 17:15:50|18596.5|18584.5|18596.5|18584.5|18596.5|18584.5|18596.5|18584.5|0
1730481360000|2024-11-01 17:16:00|18595.9|18583.9|18595.9|18583.9|18596.5|18584.5|18595.9|18583.9|8
1730481370000|2024-11-01 17:16:10|18596.5|18584.5|18595.2|18583.2|18596.5|18584.5|18595.2|18583.2|3
1730481380000|2024-11-01 17:16:20|18595.8|18583.8|18596.5|18584.5|18596.5|18584.5|18595.8|18583.8|0
1730481390000|2024-11-01 17:16:30|18597.1|18585.1|18597.8|18585.8|18597.8|18585.8|18597.1|18585.1|5
1730481410000|2024-11-01 17:16:50|18597.1|18585.1|18595.3|18583.3|18597.1|18585.1|18595.3|18583.3|6
1730481420000|2024-11-01 17:17:00|18594|18582|18596.5|18584.5|18596.5|18584.5|18594|18582|24
1730481460000|2024-11-01 17:17:40|18598.4|18586.4|18600.9|18588.9|18600.9|18588.9|18597.8|18585.8|11
1730481470000|2024-11-01 17:17:50|18599.7|18587.7|18599.7|18587.7|18599.7|18587.7|18599.7|18587.7|1
1730481480000|2024-11-01 17:18:00|18599.1|18587.1|18597.8|18585.8|18599.1|18587.1|18597.8|18585.8|2
1730481490000|2024-11-01 17:18:10|18598.4|18586.4|18597.8|18585.8|18598.4|18586.4|18597.8|18585.8|1
1730481500000|2024-11-01 17:18:20|18599.1|18587.1|18600.3|18588.3|18600.3|18588.3|18599.1|18587.1|6
1730481510000|2024-11-01 17:18:30|18599.7|18587.7|18599.1|18587.1|18599.7|18587.7|18597.8|18585.8|13
1730481520000|2024-11-01 17:18:40|18599.7|18587.7|18599.7|18587.7|18599.7|18587.7|18599.7|18587.7|1
1730481530000|2024-11-01 17:18:50|18600.3|18588.3|18597.8|18585.8|18600.3|18588.3|18597.8|18585.8|1
1730481540000|2024-11-01 17:19:00|18600.3|18588.3|18600.3|18588.3|18600.3|18588.3|18599.7|18587.7|1
1730481550000|2024-11-01 17:19:10|||||||||1
1730481560000|2024-11-01 17:19:20|18599.7|18587.7|18599.7|18587.7|18599.7|18587.7|18599.7|18587.7|1
1730481570000|2024-11-01 17:19:30|18599.1|18587.1|18596.6|18584.6|18599.1|18587.1|18596.6|18584.6|4
1730481580000|2024-11-01 17:19:40|18597.2|18585.2|18597.2|18585.2|18597.2|18585.2|18597.2|18585.2|2
1730481590000|2024-11-01 17:19:50|18597.8|18585.8|18598.4|18586.4|18599.1|18587.1|18597.2|18585.2|5
1730481600000|2024-11-01 17:20:00|18599.1|18587.1|18599.1|18587.1|18599.1|18587.1|18599.1|18587.1|0
1730481610000|2024-11-01 17:20:10|18598.4|18586.4|18598.4|18586.4|18598.4|18586.4|18598.4|18586.4|0
1730481620000|2024-11-01 17:20:20|18597.8|18585.8|18603.4|18591.4|18603.4|18591.4|18597.8|18585.8|20
1730481640000|2024-11-01 17:20:40|18602.8|18590.8|18602.8|18590.8|18602.8|18590.8|18602.8|18590.8|14
1730481650000|2024-11-01 17:20:50|18598.4|18586.4|18598.4|18586.4|18598.4|18586.4|18598.4|18586.4|13
1730481660000|2024-11-01 17:21:00|18597.8|18585.8|18599.1|18587.1|18599.7|18587.7|18597.8|18585.8|1
1730481670000|2024-11-01 17:21:10|18598.4|18586.4|18600.3|18588.3|18600.3|18588.3|18598.4|18586.4|5
1730481680000|2024-11-01 17:21:20|18601.6|18589.6|18602.2|18590.2|18602.8|18590.8|18601.6|18589.6|6
1730481690000|2024-11-01 17:21:30|18601.6|18589.6|18602.8|18590.8|18602.8|18590.8|18601.6|18589.6|2
1730481700000|2024-11-01 17:21:40|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|7
1730481710000|2024-11-01 17:21:50|18607.2|18595.2|18606.5|18594.5|18607.8|18595.8|18605.9|18593.9|2
1730481720000|2024-11-01 17:22:00|18605.9|18593.9|18602.8|18590.8|18606.5|18594.5|18602.8|18590.8|2
1730481730000|2024-11-01 17:22:10|18601.6|18589.6|18601.6|18589.6|18602.2|18590.2|18601.6|18589.6|5
1730481740000|2024-11-01 17:22:20|18602.2|18590.2|18601.6|18589.6|18602.8|18590.8|18601.6|18589.6|7
1730481750000|2024-11-01 17:22:30|18602.2|18590.2|18602.8|18590.8|18602.8|18590.8|18602.2|18590.2|0
1730481760000|2024-11-01 17:22:40|18603.4|18591.4|18604|18592|18604|18592|18602.1|18590.1|21
1730481770000|2024-11-01 17:22:50|18604.6|18592.6|18603.4|18591.4|18604.6|18592.6|18602.8|18590.8|9
1730481780000|2024-11-01 17:23:00|18602.8|18590.8|18605.9|18593.9|18606.5|18594.5|18602.8|18590.8|16
1730481790000|2024-11-01 17:23:10|18606.5|18594.5|18607.8|18595.8|18607.8|18595.8|18606.5|18594.5|1
1730481800000|2024-11-01 17:23:20|18606.5|18594.5|18606.5|18594.5|18607.1|18595.1|18606.5|18594.5|3
1730481810000|2024-11-01 17:23:30|18607.1|18595.1|18607.1|18595.1|18607.1|18595.1|18607.1|18595.1|3
1730481820000|2024-11-01 17:23:40|18607.8|18595.8|18608.4|18596.4|18609|18597|18607.8|18595.8|11
1730481830000|2024-11-01 17:23:50|18607.8|18595.8|18607.8|18595.8|18608.4|18596.4|18607.8|18595.8|0
1730481840000|2024-11-01 17:24:00|18608.4|18596.4|18607.8|18595.8|18608.4|18596.4|18607.8|18595.8|1
1730481850000|2024-11-01 17:24:10|18608.4|18596.4|18605.9|18593.9|18608.4|18596.4|18605.9|18593.9|6
1730481860000|2024-11-01 17:24:20|18606.5|18594.5|18605.3|18593.3|18607.1|18595.1|18605.3|18593.3|4
1730481870000|2024-11-01 17:24:30|18605.9|18593.9|18605.9|18593.9|18605.9|18593.9|18603.4|18591.4|2
1730481880000|2024-11-01 17:24:40|18605.3|18593.3|18602.1|18590.1|18605.3|18593.3|18602.1|18590.1|5
1730481890000|2024-11-01 17:24:50|18601.5|18589.5|18602.1|18590.1|18602.1|18590.1|18601.5|18589.5|0
1730481900000|2024-11-01 17:25:00|18602.8|18590.8|18600.2|18588.2|18602.8|18590.8|18600.2|18588.2|1
1730481910000|2024-11-01 17:25:10|18600.3|18588.3|18600.2|18588.2|18600.9|18588.9|18599|18587|3
1730481920000|2024-11-01 17:25:20|18600.9|18588.9|18599.6|18587.6|18601.5|18589.5|18599.6|18587.6|5
1730481930000|2024-11-01 17:25:30|18600.3|18588.3|18600.9|18588.9|18600.9|18588.9|18599.6|18587.6|2
1730481940000|2024-11-01 17:25:40|18601.5|18589.5|18601.5|18589.5|18601.5|18589.5|18601.5|18589.5|0
1730481950000|2024-11-01 17:25:50|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|1
1730481970000|2024-11-01 17:26:10|18599.6|18587.6|18599|18587|18599.6|18587.6|18599|18587|4
1730481980000|2024-11-01 17:26:20|18598.4|18586.4|18598.4|18586.4|18599|18587|18598.4|18586.4|10
1730481990000|2024-11-01 17:26:30|18599.6|18587.6|18600.3|18588.3|18600.3|18588.3|18596.5|18584.5|4
1730482020000|2024-11-01 17:27:00|||||||||9
1730482030000|2024-11-01 17:27:10|18599|18587|18598.4|18586.4|18599|18587|18598.4|18586.4|1
1730482040000|2024-11-01 17:27:20|18597.8|18585.8|18597.8|18585.8|18597.8|18585.8|18597.8|18585.8|2
1730482060000|2024-11-01 17:27:40|18596.5|18584.5|18597.1|18585.1|18597.1|18585.1|18596.5|18584.5|4
1730482070000|2024-11-01 17:27:50|18597.8|18585.8|18597.8|18585.8|18597.8|18585.8|18597.8|18585.8|0
1730482080000|2024-11-01 17:28:00|18598.4|18586.4|18598.4|18586.4|18598.4|18586.4|18598.4|18586.4|2
1730482090000|2024-11-01 17:28:10|18599|18587|18599|18587|18599|18587|18599|18587|0
1730482100000|2024-11-01 17:28:20|18601.5|18589.5|18607.7|18595.7|18607.7|18595.7|18601.5|18589.5|27
1730482110000|2024-11-01 17:28:30|18606.5|18594.5|18610.2|18598.2|18610.2|18598.2|18606.5|18594.5|18
1730482120000|2024-11-01 17:28:40|18608.3|18596.3|18609.6|18597.6|18610.2|18598.2|18608.3|18596.3|5
1730482130000|2024-11-01 17:28:50|18610.8|18598.8|18612.1|18600.1|18612.1|18600.1|18610.8|18598.8|9
1730482140000|2024-11-01 17:29:00|18611.5|18599.5|18609.6|18597.6|18611.5|18599.5|18608.3|18596.3|5
1730482150000|2024-11-01 17:29:10|18609|18597|18609|18597|18609|18597|18609|18597|0
1730482160000|2024-11-01 17:29:20|18610.2|18598.2|18611.5|18599.5|18611.5|18599.5|18610.2|18598.2|1
1730482170000|2024-11-01 17:29:30|18609|18597|18609|18597|18609|18597|18609|18597|0
1730482190000|2024-11-01 17:29:50|18605.8|18593.8|18605.3|18593.3|18606.5|18594.5|18605.3|18593.3|37
1730482200000|2024-11-01 17:30:00|||||||||5
1730482210000|2024-11-01 17:30:10|18604.7|18592.7|18605.3|18593.3|18605.3|18593.3|18604.7|18592.7|1
1730482220000|2024-11-01 17:30:20|||||||||2
1730482230000|2024-11-01 17:30:30|||||||||1
1730482240000|2024-11-01 17:30:40|18604.7|18592.7|18604.7|18592.7|18604.7|18592.7|18604.7|18592.7|5
1730482260000|2024-11-01 17:31:00|18605.3|18593.3|18602.1|18590.1|18605.3|18593.3|18602.1|18590.1|24
1730482270000|2024-11-01 17:31:10|18601.5|18589.5|18601.5|18589.5|18601.5|18589.5|18601.5|18589.5|7
1730482280000|2024-11-01 17:31:20|18603.4|18591.4|18603.4|18591.4|18603.4|18591.4|18603.4|18591.4|6
1730482290000|2024-11-01 17:31:30|18604|18592|18604|18592|18604|18592|18604|18592|0
1730482310000|2024-11-01 17:31:50|||||||||2
1730482320000|2024-11-01 17:32:00|||||||||6
1730482330000|2024-11-01 17:32:10|18607.8|18595.8|18609|18597|18609|18597|18607.8|18595.8|8
1730482340000|2024-11-01 17:32:20|18609.6|18597.6|18610.2|18598.2|18610.8|18598.8|18609.6|18597.6|9
1730482350000|2024-11-01 17:32:30|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|0
1730482370000|2024-11-01 17:32:50|||||||||1
1730482380000|2024-11-01 17:33:00|18610.2|18598.2|18608.3|18596.3|18610.2|18598.2|18607.7|18595.7|7
1730482390000|2024-11-01 17:33:10|18609|18597|18610.8|18598.8|18610.8|18598.8|18609|18597|0
1730482400000|2024-11-01 17:33:20|18610.2|18598.2|18610.2|18598.2|18610.8|18598.8|18610.2|18598.2|3
1730482410000|2024-11-01 17:33:30|18609.6|18597.6|18609|18597|18610.2|18598.2|18609|18597|2
1730482420000|2024-11-01 17:33:40|18607.7|18595.7|18607.1|18595.1|18607.7|18595.7|18607.1|18595.1|1
1730482430000|2024-11-01 17:33:50|18607.7|18595.7|18607.1|18595.1|18608.3|18596.3|18607.1|18595.1|0
1730482440000|2024-11-01 17:34:00|18606.5|18594.5|18604.6|18592.6|18606.5|18594.5|18604|18592|9
1730482450000|2024-11-01 17:34:10|18605.8|18593.8|18605.8|18593.8|18606.5|18594.5|18605.2|18593.2|5
1730482460000|2024-11-01 17:34:20|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|0
1730482470000|2024-11-01 17:34:30|18604.6|18592.6|18605.2|18593.2|18605.2|18593.2|18604.6|18592.6|15
1730482480000|2024-11-01 17:34:40|18604.6|18592.6|18604.6|18592.6|18605.2|18593.2|18604|18592|1
1730482490000|2024-11-01 17:34:50|18605.2|18593.2|18605.8|18593.8|18605.8|18593.8|18605.2|18593.2|0
1730482500000|2024-11-01 17:35:00|18607.7|18595.7|18608.3|18596.3|18608.3|18596.3|18607.7|18595.7|3
1730482510000|2024-11-01 17:35:10|18609.6|18597.6|18608.3|18596.3|18609.6|18597.6|18606.4|18594.4|12
1730482520000|2024-11-01 17:35:20|18607.7|18595.7|18605.9|18593.9|18607.7|18595.7|18605.9|18593.9|14
1730482530000|2024-11-01 17:35:30|18606.5|18594.5|18605.9|18593.9|18606.5|18594.5|18605.9|18593.9|0
1730482540000|2024-11-01 17:35:40|18605.3|18593.3|18607.1|18595.1|18607.1|18595.1|18605.3|18593.3|1
1730482550000|2024-11-01 17:35:50|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|0
1730482560000|2024-11-01 17:36:00|18605.9|18593.9|18605.9|18593.9|18605.9|18593.9|18605.9|18593.9|2
1730482570000|2024-11-01 17:36:10|18605.3|18593.3|18606.5|18594.5|18606.5|18594.5|18605.3|18593.3|5
1730482580000|2024-11-01 17:36:20|||||||||1
1730482590000|2024-11-01 17:36:30|||||||||1
1730482600000|2024-11-01 17:36:40|18605.9|18593.9|18605.9|18593.9|18606.5|18594.5|18605.3|18593.3|7
1730482610000|2024-11-01 17:36:50|18604.6|18592.6|18604.6|18592.6|18604.6|18592.6|18604.6|18592.6|1
1730482620000|2024-11-01 17:37:00|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|18605.9|18593.9|9
1730482630000|2024-11-01 17:37:10|18609|18597|18609.6|18597.6|18609.6|18597.6|18608.4|18596.4|1
1730482640000|2024-11-01 17:37:20|18608.4|18596.4|18608.4|18596.4|18608.4|18596.4|18607.8|18595.8|3
1730482650000|2024-11-01 17:37:30|18609|18597|18611.5|18599.5|18611.5|18599.5|18608.4|18596.4|12
1730482660000|2024-11-01 17:37:40|18610.8|18598.8|18610.2|18598.2|18610.8|18598.8|18610.2|18598.2|5
1730482670000|2024-11-01 17:37:50|18609.6|18597.6|18609.6|18597.6|18610.2|18598.2|18609|18597|4
1730482680000|2024-11-01 17:38:00|18611.5|18599.5|18611.5|18599.5|18612.1|18600.1|18610.9|18598.9|14
1730482690000|2024-11-01 17:38:10|18615.3|18603.3|18617.8|18605.8|18617.8|18605.8|18615.3|18603.3|12
1730482700000|2024-11-01 17:38:20|18617.1|18605.1|18617.8|18605.8|18617.8|18605.8|18617.1|18605.1|2
1730482710000|2024-11-01 17:38:30|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|2
1730482720000|2024-11-01 17:38:40|18617.8|18605.8|18617.8|18605.8|18618.4|18606.4|18617.8|18605.8|1
1730482730000|2024-11-01 17:38:50|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|0
1730482740000|2024-11-01 17:39:00|18617.8|18605.8|18617.8|18605.8|18617.8|18605.8|18617.8|18605.8|4
1730482750000|2024-11-01 17:39:10|18618.4|18606.4|18618.4|18606.4|18619|18607|18618.4|18606.4|3
1730482760000|2024-11-01 17:39:20|18617.8|18605.8|18620.3|18608.3|18620.3|18608.3|18617.8|18605.8|2
1730482770000|2024-11-01 17:39:30|18619|18607|18617.2|18605.2|18619|18607|18617.2|18605.2|13
1730482780000|2024-11-01 17:39:40|18608.4|18596.4|18605.3|18593.3|18608.4|18596.4|18605.3|18593.3|23
1730482800000|2024-11-01 17:40:00|18606.5|18594.5|18607.8|18595.8|18607.8|18595.8|18605.9|18593.9|5
1730482810000|2024-11-01 17:40:10|18605.3|18593.3|18605.9|18593.9|18605.9|18593.9|18605.3|18593.3|8
1730482820000|2024-11-01 17:40:20|18605.3|18593.3|18605.9|18593.9|18606.5|18594.5|18605.3|18593.3|1
1730482830000|2024-11-01 17:40:30|18606.5|18594.5|18605.3|18593.3|18606.5|18594.5|18605.3|18593.3|2
1730482840000|2024-11-01 17:40:40|18606.5|18594.5|18606.5|18594.5|18607.8|18595.8|18606.5|18594.5|4
1730482850000|2024-11-01 17:40:50|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|6
1730482860000|2024-11-01 17:41:00|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|7
1730482870000|2024-11-01 17:41:10|18605.9|18593.9|18605.9|18593.9|18605.9|18593.9|18605.9|18593.9|9
1730482890000|2024-11-01 17:41:30|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|18606.5|18594.5|5
1730482900000|2024-11-01 17:41:40|18609.6|18597.6|18607.8|18595.8|18609.6|18597.6|18607.8|18595.8|12
1730482910000|2024-11-01 17:41:50|18607.2|18595.2|18605.9|18593.9|18607.2|18595.2|18605.9|18593.9|6
1730482920000|2024-11-01 17:42:00|18606.5|18594.5|18605.3|18593.3|18606.5|18594.5|18605.3|18593.3|1
1730482930000|2024-11-01 17:42:10|18604|18592|18603.4|18591.4|18604|18592|18602.1|18590.1|22
1730482940000|2024-11-01 17:42:20|18602.7|18590.7|18604|18592|18604|18592|18602.7|18590.7|3
1730482950000|2024-11-01 17:42:30|18603.4|18591.4|18604|18592|18604|18592|18603.4|18591.4|0
1730482960000|2024-11-01 17:42:40|18603.4|18591.4|18609.6|18597.6|18609.6|18597.6|18603.4|18591.4|29
1730482980000|2024-11-01 17:43:00|18607.8|18595.8|18606.5|18594.5|18609|18597|18605.3|18593.3|11
1730482990000|2024-11-01 17:43:10|18605.3|18593.3|18605.3|18593.3|18605.9|18593.9|18605.3|18593.3|4
1730483000000|2024-11-01 17:43:20|18605.9|18593.9|18605.9|18593.9|18605.9|18593.9|18605.9|18593.9|1
1730483010000|2024-11-01 17:43:30|18605.3|18593.3|18608.4|18596.4|18609.1|18597.1|18605.3|18593.3|7
1730483020000|2024-11-01 17:43:40|18609.1|18597.1|18610.3|18598.3|18610.9|18598.9|18609.1|18597.1|4
1730483030000|2024-11-01 17:43:50|18609.7|18597.7|18611.6|18599.6|18611.6|18599.6|18609.7|18597.7|5
1730483040000|2024-11-01 17:44:00|18615.9|18603.9|18615.3|18603.3|18615.9|18603.9|18614.7|18602.7|2
1730483050000|2024-11-01 17:44:10|18614.7|18602.7|18615.9|18603.9|18616.5|18604.5|18614.1|18602.1|5
1730483060000|2024-11-01 17:44:20|18617.8|18605.8|18619|18607|18619|18607|18617.8|18605.8|3
1730483070000|2024-11-01 17:44:30|18618.4|18606.4|18619|18607|18619|18607|18618.4|18606.4|2
1730483080000|2024-11-01 17:44:40|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|18617.8|18605.8|0
1730483090000|2024-11-01 17:44:50|18619|18607|18620.3|18608.3|18620.3|18608.3|18619|18607|2
1730483100000|2024-11-01 17:45:00|18619.7|18607.7|18619.1|18607.1|18619.7|18607.7|18618.4|18606.4|2
1730483110000|2024-11-01 17:45:10|||||||||1
1730483120000|2024-11-01 17:45:20|18617.2|18605.2|18616.6|18604.6|18617.8|18605.8|18615.3|18603.3|15
1730483130000|2024-11-01 17:45:30|18617.2|18605.2|18622.7|18610.7|18622.7|18610.7|18617.2|18605.2|39
1730483140000|2024-11-01 17:45:40|18623.3|18611.3|18623.3|18611.3|18623.3|18611.3|18623.3|18611.3|1
1730483150000|2024-11-01 17:45:50|18624|18612|18624|18612|18624|18612|18624|18612|2
1730483160000|2024-11-01 17:46:00|||||||||2
1730483170000|2024-11-01 17:46:10|18621.5|18609.5|18623.3|18611.3|18623.3|18611.3|18621.5|18609.5|42
1730483180000|2024-11-01 17:46:20|18624|18612|18624|18612|18624|18612|18624|18612|5
1730483200000|2024-11-01 17:46:40|18621.5|18609.5|18622.1|18610.1|18622.1|18610.1|18620.9|18608.9|16
1730483210000|2024-11-01 17:46:50|18621.5|18609.5|18620.9|18608.9|18621.5|18609.5|18620.3|18608.3|2
1730483220000|2024-11-01 17:47:00|18621.5|18609.5|18621.5|18609.5|18623.4|18611.4|18621.5|18609.5|6
1730483230000|2024-11-01 17:47:10|18620.9|18608.9|18619|18607|18620.9|18608.9|18619|18607|18
1730483260000|2024-11-01 17:47:40|18620.2|18608.2|18620.2|18608.2|18620.2|18608.2|18620.2|18608.2|7
1730483270000|2024-11-01 17:47:50|18620.8|18608.8|18620.2|18608.2|18620.8|18608.8|18620.2|18608.2|4
1730483280000|2024-11-01 17:48:00|18620.8|18608.8|18621.5|18609.5|18621.5|18609.5|18620.8|18608.8|1
1730483290000|2024-11-01 17:48:10|18623.3|18611.3|18623.3|18611.3|18623.3|18611.3|18623.3|18611.3|6
1730483300000|2024-11-01 17:48:20|18624|18612|18628.3|18616.3|18629|18617|18624|18612|48
1730483310000|2024-11-01 17:48:30|18627.1|18615.1|18629|18617|18629|18617|18626.5|18614.5|4
1730483320000|2024-11-01 17:48:40|18632.1|18620.1|18630.9|18618.9|18632.1|18620.1|18630.9|18618.9|9
1730483330000|2024-11-01 17:48:50|18632.8|18620.8|18629|18617|18632.8|18620.8|18628.4|18616.4|12
1730483340000|2024-11-01 17:49:00|18630.3|18618.3|18632.8|18620.8|18632.8|18620.8|18630.3|18618.3|61
1730483350000|2024-11-01 17:49:10|18634.1|18622.1|18634.1|18622.1|18634.1|18622.1|18634.1|18622.1|8
1730483360000|2024-11-01 17:49:20|||||||||74
1730483370000|2024-11-01 17:49:30|18633.4|18621.4|18632.8|18620.8|18633.4|18621.4|18631.6|18619.6|11
1730483380000|2024-11-01 17:49:40|18632.2|18620.2|18629.1|18617.1|18632.2|18620.2|18629.1|18617.1|11
1730483390000|2024-11-01 17:49:50|||||||||1
1730483400000|2024-11-01 17:50:00|18625.9|18613.9|18627.8|18615.8|18627.8|18615.8|18625.9|18613.9|6
1730483410000|2024-11-01 17:50:10|18629.1|18617.1|18629.1|18617.1|18629.1|18617.1|18629.1|18617.1|1
1730483420000|2024-11-01 17:50:20|18628.4|18616.4|18626.6|18614.6|18628.4|18616.4|18626.6|18614.6|1
1730483430000|2024-11-01 17:50:30|18629.1|18617.1|18629.1|18617.1|18629.1|18617.1|18629.1|18617.1|1
1730483440000|2024-11-01 17:50:40|18629.7|18617.7|18629.7|18617.7|18629.7|18617.7|18629.7|18617.7|5
1730483450000|2024-11-01 17:50:50|18629.1|18617.1|18629.1|18617.1|18629.1|18617.1|18627.8|18615.8|7
1730483460000|2024-11-01 17:51:00|18630.3|18618.3|18630.3|18618.3|18630.3|18618.3|18630.3|18618.3|6
1730483470000|2024-11-01 17:51:10|18630.9|18618.9|18627.2|18615.2|18631.6|18619.6|18627.2|18615.2|7
1730483480000|2024-11-01 17:51:20|18626.6|18614.6|18626.6|18614.6|18626.6|18614.6|18626.6|18614.6|5
1730483490000|2024-11-01 17:51:30|18627.8|18615.8|18631|18619|18631|18619|18627.2|18615.2|4
1730483500000|2024-11-01 17:51:40|18633.5|18621.5|18632.2|18620.2|18633.5|18621.5|18632.2|18620.2|10
1730483510000|2024-11-01 17:51:50|18631.6|18619.6|18631.6|18619.6|18631.6|18619.6|18631.6|18619.6|5
1730483520000|2024-11-01 17:52:00|18630.4|18618.4|18631.6|18619.6|18631.6|18619.6|18629.1|18617.1|12
1730483530000|2024-11-01 17:52:10|||||||||7
1730483540000|2024-11-01 17:52:20|||||||||5
1730483550000|2024-11-01 17:52:30|18634.2|18622.2|18637.2|18625.2|18637.9|18625.9|18634.2|18622.2|16
1730483560000|2024-11-01 17:52:40|18639.1|18627.1|18639.1|18627.1|18639.1|18627.1|18639.1|18627.1|10
1730483570000|2024-11-01 17:52:50|18639.7|18627.7|18643.5|18631.5|18643.5|18631.5|18639.7|18627.7|17
1730483580000|2024-11-01 17:53:00|18644.1|18632.1|18649.2|18637.2|18649.2|18637.2|18644.1|18632.1|28
1730483590000|2024-11-01 17:53:10|18648.5|18636.5|18647.9|18635.9|18648.5|18636.5|18645.4|18633.4|39
1730483600000|2024-11-01 17:53:20|18654.2|18642.2|18653.5|18641.5|18655.4|18643.4|18653.5|18641.5|37
1730483610000|2024-11-01 17:53:30|18654.2|18642.2|18656.7|18644.7|18658|18646|18654.2|18642.2|61
1730483620000|2024-11-01 17:53:40|18656.1|18644.1|18655.5|18643.5|18658|18646|18655.5|18643.5|13
1730483630000|2024-11-01 17:53:50|18651|18639|18652.9|18640.9|18652.9|18640.9|18648.5|18636.5|26
1730483640000|2024-11-01 17:54:00|18652.3|18640.3|18651.7|18639.7|18652.9|18640.9|18651|18639|16
1730483650000|2024-11-01 17:54:10|18649.1|18637.1|18650.4|18638.4|18650.4|18638.4|18649.1|18637.1|12
1730483660000|2024-11-01 17:54:20|18651|18639|18649.8|18637.8|18651|18639|18649.8|18637.8|3
1730483670000|2024-11-01 17:54:30|18650.4|18638.4|18651.7|18639.7|18651.7|18639.7|18649.2|18637.2|10
1730483680000|2024-11-01 17:54:40|||||||||1
1730483690000|2024-11-01 17:54:50|18654.2|18642.2|18657.9|18645.9|18657.9|18645.9|18654.2|18642.2|32
1730483700000|2024-11-01 17:55:00|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|8
1730483710000|2024-11-01 17:55:10|18656.1|18644.1|18658|18646|18658.6|18646.6|18656.1|18644.1|10
1730483720000|2024-11-01 17:55:20|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|6
1730483730000|2024-11-01 17:55:30|18654.2|18642.2|18654.8|18642.8|18654.8|18642.8|18654.2|18642.2|3
1730483740000|2024-11-01 17:55:40|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|1
1730483760000|2024-11-01 17:56:00|18657.3|18645.3|18658|18646|18658|18646|18656.7|18644.7|10
1730483770000|2024-11-01 17:56:10|18656.7|18644.7|18655.5|18643.5|18657.3|18645.3|18654.2|18642.2|16
1730483780000|2024-11-01 17:56:20|18653.5|18641.5|18653|18641|18653.5|18641.5|18652.3|18640.3|13
1730483790000|2024-11-01 17:56:30|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|3
1730483800000|2024-11-01 17:56:40|||||||||1
1730483810000|2024-11-01 17:56:50|18658|18646|18658|18646|18658|18646|18658|18646|3
1730483820000|2024-11-01 17:57:00|18656.7|18644.7|18656.7|18644.7|18658|18646|18656.7|18644.7|17
1730483830000|2024-11-01 17:57:10|18655.5|18643.5|18658|18646|18658|18646|18655.5|18643.5|23
1730483840000|2024-11-01 17:57:20|18660.5|18648.5|18659.3|18647.3|18660.5|18648.5|18659.3|18647.3|23
1730483850000|2024-11-01 17:57:30|18659.8|18647.8|18660.5|18648.5|18660.5|18648.5|18659.8|18647.8|9
1730483860000|2024-11-01 17:57:40|18661.7|18649.7|18661.2|18649.2|18663|18651|18660.5|18648.5|99
1730483870000|2024-11-01 17:57:50|18661.8|18649.8|18663|18651|18663|18651|18661.2|18649.2|66
1730483880000|2024-11-01 17:58:00|18662.4|18650.4|18661.7|18649.7|18663|18651|18658|18646|24
1730483890000|2024-11-01 17:58:10|18659.9|18647.9|18662.4|18650.4|18662.4|18650.4|18659.9|18647.9|10
1730483900000|2024-11-01 17:58:20|18664.2|18652.2|18665.5|18653.5|18665.5|18653.5|18664.2|18652.2|26
1730483910000|2024-11-01 17:58:30|18664.9|18652.9|18665.5|18653.5|18665.5|18653.5|18663.6|18651.6|18
1730483920000|2024-11-01 17:58:40|18666.2|18654.2|18665.5|18653.5|18666.2|18654.2|18664.9|18652.9|15
1730483930000|2024-11-01 17:58:50|18666.8|18654.8|18666.2|18654.2|18666.8|18654.8|18666.2|18654.2|2
1730483940000|2024-11-01 17:59:00|18665.5|18653.5|18658.6|18646.6|18665.6|18653.6|18658|18646|56
1730483950000|2024-11-01 17:59:10|18659.2|18647.2|18658|18646|18660.5|18648.5|18657.4|18645.4|25
1730483960000|2024-11-01 17:59:20|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|41
1730483970000|2024-11-01 17:59:30|18652.4|18640.4|18651.8|18639.8|18655.5|18643.5|18650.5|18638.5|186
1730483980000|2024-11-01 17:59:40|18651.2|18639.2|18648|18636|18651.8|18639.8|18646.2|18634.2|220
1730483990000|2024-11-01 17:59:50|18646.2|18634.2|18645.5|18633.5|18648|18636|18645.5|18633.5|177
1730484000000|2024-11-01 18:00:00|18646.2|18634.2|18655.5|18643.5|18655.5|18643.5|18646.2|18634.2|91
1730484010000|2024-11-01 18:00:10|18658|18646|18658|18646|18659.9|18647.9|18658|18646|114
1730484020000|2024-11-01 18:00:20|18659.2|18647.2|18657.4|18645.4|18659.2|18647.2|18656.7|18644.7|17
1730484030000|2024-11-01 18:00:30|18656.7|18644.7|18654.8|18642.8|18656.7|18644.7|18654.8|18642.8|10
1730484040000|2024-11-01 18:00:40|18654.2|18642.2|18655.5|18643.5|18656.7|18644.7|18654.2|18642.2|14
1730484050000|2024-11-01 18:00:50|18656.7|18644.7|18658|18646|18658|18646|18656.7|18644.7|12
1730484060000|2024-11-01 18:01:00|18659.2|18647.2|18656.7|18644.7|18659.2|18647.2|18655.5|18643.5|126
1730484070000|2024-11-01 18:01:10|18658|18646|18658|18646|18658|18646|18657.4|18645.4|41
1730484080000|2024-11-01 18:01:20|18658.6|18646.6|18660.5|18648.5|18660.5|18648.5|18658|18646|4
1730484090000|2024-11-01 18:01:30|18659.3|18647.3|18660.5|18648.5|18660.5|18648.5|18659.3|18647.3|16
1730484100000|2024-11-01 18:01:40|||||||||26
1730484110000|2024-11-01 18:01:50|18659.3|18647.3|18659.9|18647.9|18659.9|18647.9|18659.3|18647.3|15
1730484120000|2024-11-01 18:02:00|18660.5|18648.5|18658|18646|18660.5|18648.5|18658|18646|14
1730484130000|2024-11-01 18:02:10|18655.5|18643.5|18656.2|18644.2|18656.8|18644.8|18655.5|18643.5|23
1730484140000|2024-11-01 18:02:20|18656.8|18644.8|18656.8|18644.8|18656.8|18644.8|18656.8|18644.8|8
1730484150000|2024-11-01 18:02:30|18659.3|18647.3|18659.9|18647.9|18659.9|18647.9|18659.3|18647.3|34
1730484160000|2024-11-01 18:02:40|18659.3|18647.3|18657.4|18645.4|18659.3|18647.3|18657.4|18645.4|20
1730484170000|2024-11-01 18:02:50|18656.8|18644.8|18656.8|18644.8|18659.3|18647.3|18656.8|18644.8|4
1730484180000|2024-11-01 18:03:00|18657.4|18645.4|18657.4|18645.4|18657.4|18645.4|18656.8|18644.8|18
1730484200000|2024-11-01 18:03:20|18656.8|18644.8|18656.8|18644.8|18656.8|18644.8|18656.8|18644.8|29
1730484210000|2024-11-01 18:03:30|18656.2|18644.2|18656.2|18644.2|18656.2|18644.2|18656.2|18644.2|19
1730484220000|2024-11-01 18:03:40|18656.8|18644.8|18658.1|18646.1|18658.1|18646.1|18654.3|18642.3|131
1730484230000|2024-11-01 18:03:50|18655|18643|18656.8|18644.8|18656.8|18644.8|18651.8|18639.8|277
1730484240000|2024-11-01 18:04:00|18656.2|18644.2|18653.7|18641.7|18657.4|18645.4|18653.7|18641.7|90
1730484250000|2024-11-01 18:04:10|18654.3|18642.3|18656.8|18644.8|18658.7|18646.7|18654.3|18642.3|109
1730484260000|2024-11-01 18:04:20|18658|18646|18658|18646|18659.3|18647.3|18658|18646|180
1730484270000|2024-11-01 18:04:30|||||||||3
1730484280000|2024-11-01 18:04:40|18658.7|18646.7|18657.4|18645.4|18658.7|18646.7|18656.2|18644.2|113
1730484290000|2024-11-01 18:04:50|18658.7|18646.7|18659.4|18647.4|18660|18648|18655.6|18643.6|201
1730730600000|2024-11-04 14:30:00|18655.3|18643.3|18658.1|18646.1|18662.2|18650.2|18634.2|18622.2|166
1730730610000|2024-11-04 14:30:10|18656.9|18644.9|18653.6|18641.6|18661.1|18649.1|18652|18640|46
1730730620000|2024-11-04 14:30:20|18652.4|18640.4|18642.6|18630.6|18654.2|18642.2|18636.3|18624.3|69
1730730630000|2024-11-04 14:30:30|18643.3|18631.3|18634|18622|18646.3|18634.3|18634|18622|21
1730730640000|2024-11-04 14:30:40|18633.4|18621.4|18650.2|18638.2|18652.2|18640.2|18632.9|18620.9|37
1730730650000|2024-11-04 14:30:50|18650.8|18638.8|18648.8|18636.8|18652.7|18640.7|18647.7|18635.7|20
1730730660000|2024-11-04 14:31:00|18649.4|18637.4|18617.9|18605.9|18650.1|18638.1|18617.9|18605.9|65
1730730670000|2024-11-04 14:31:10|18619.2|18607.2|18619.5|18607.5|18625.2|18613.2|18609.7|18597.7|60
1730730680000|2024-11-04 14:31:20|18619|18607|18608.3|18596.3|18619|18607|18605.8|18593.8|20
1730730690000|2024-11-04 14:31:30|18610.1|18598.1|18596|18584|18610.1|18598.1|18596|18584|48
1730730700000|2024-11-04 14:31:40|18595.4|18583.4|18585.4|18573.4|18595.4|18583.4|18584.7|18572.7|15
1730730710000|2024-11-04 14:31:50|18584.9|18572.9|18577.1|18565.1|18587.9|18575.9|18576.9|18564.9|51
1730730720000|2024-11-04 14:32:00|18577.6|18565.6|18595.1|18583.1|18595.1|18583.1|18575.8|18563.8|42
1730730730000|2024-11-04 14:32:10|18591.9|18579.9|18588.7|18576.7|18593.1|18581.1|18586.9|18574.9|18
1730730740000|2024-11-04 14:32:20|18589.4|18577.4|18588.7|18576.7|18590.5|18578.5|18588|18576|17
1730730750000|2024-11-04 14:32:30|18588|18576|18595.5|18583.5|18596.6|18584.6|18586.6|18574.6|34
1730730760000|2024-11-04 14:32:40|18593.5|18581.5|18588|18576|18596|18584|18588|18576|17
1730730770000|2024-11-04 14:32:50|18586.6|18574.6|18589.1|18577.1|18589.1|18577.1|18586.6|18574.6|5
1730730780000|2024-11-04 14:33:00|18586.6|18574.6|18589.1|18577.1|18590.1|18578.1|18586.6|18574.6|14
1730730790000|2024-11-04 14:33:10|18588.5|18576.5|18587.3|18575.3|18589.1|18577.1|18584.8|18572.8|9
1730730800000|2024-11-04 14:33:20|18586|18574|18591.6|18579.6|18591.6|18579.6|18586|18574|12
1730730810000|2024-11-04 14:33:30|18589.1|18577.1|18590.5|18578.5|18591.6|18579.6|18589.1|18577.1|21
1730730820000|2024-11-04 14:33:40|18589.8|18577.8|18589.1|18577.1|18589.8|18577.8|18586.6|18574.6|6
1730730830000|2024-11-04 14:33:50|18587.8|18575.8|18589.2|18577.2|18591|18579|18587.3|18575.3|19
1730730840000|2024-11-04 14:34:00|18588.7|18576.7|18586.9|18574.9|18588.7|18576.7|18584.1|18572.1|94
1730730850000|2024-11-04 14:34:10|18589.2|18577.2|18596.4|18584.4|18596.4|18584.4|18589.2|18577.2|33
1730730860000|2024-11-04 14:34:20|18598.3|18586.3|18595.8|18583.8|18600.1|18588.1|18595.8|18583.8|17
1730730870000|2024-11-04 14:34:30|18596.4|18584.4|18589.6|18577.6|18597.1|18585.1|18589.6|18577.6|7
1730730880000|2024-11-04 14:34:40|18586.5|18574.5|18573.3|18561.3|18586.5|18574.5|18571.5|18559.5|27
1730730890000|2024-11-04 14:34:50|18572.8|18560.8|18575.1|18563.1|18577.1|18565.1|18571.2|18559.2|11
1730730900000|2024-11-04 14:35:00|18574.4|18562.4|18580.1|18568.1|18580.1|18568.1|18571.4|18559.4|96
1730730910000|2024-11-04 14:35:10|18579.6|18567.6|18589.9|18577.9|18592.4|18580.4|18578.9|18566.9|47
1730730920000|2024-11-04 14:35:20|18589.4|18577.4|18589.8|18577.8|18589.8|18577.8|18583.7|18571.7|14
1730730930000|2024-11-04 14:35:30|18590.5|18578.5|18586.2|18574.2|18591.2|18579.2|18586.2|18574.2|24
1730730940000|2024-11-04 14:35:40|18584.9|18572.9|18582.8|18570.8|18584.9|18572.9|18582.3|18570.3|9
1730730950000|2024-11-04 14:35:50|18584.8|18572.8|18582.6|18570.6|18587.3|18575.3|18581.6|18569.6|16
1730730960000|2024-11-04 14:36:00|18583.4|18571.4|18570.5|18558.5|18583.4|18571.4|18570.5|18558.5|27
1730730970000|2024-11-04 14:36:10|18562.3|18550.3|18567.6|18555.6|18568.7|18556.7|18562.3|18550.3|16
1730730980000|2024-11-04 14:36:20|18565.9|18553.9|18563|18551|18565.9|18553.9|18559.8|18547.8|28
1730730990000|2024-11-04 14:36:30|18561.1|18549.1|18560.5|18548.5|18563.7|18551.7|18560.5|18548.5|7
1730731000000|2024-11-04 14:36:40|18559.8|18547.8|18554.8|18542.8|18559.8|18547.8|18553.6|18541.6|30
1730731010000|2024-11-04 14:36:50|18555.5|18543.5|18555.5|18543.5|18555.7|18543.7|18551.9|18539.9|18
1730731020000|2024-11-04 14:37:00|18556.6|18544.6|18561.9|18549.9|18563.7|18551.7|18556.6|18544.6|15
1730731030000|2024-11-04 14:37:10|18567.6|18555.6|18565.1|18553.1|18567.6|18555.6|18564.4|18552.4|15
1730731040000|2024-11-04 14:37:20|18566.2|18554.2|18569.4|18557.4|18570.7|18558.7|18566.2|18554.2|20
1730731050000|2024-11-04 14:37:30|18570.1|18558.1|18563.7|18551.7|18571.2|18559.2|18563.7|18551.7|10
1730731060000|2024-11-04 14:37:40|18564.4|18552.4|18565.1|18553.1|18565.1|18553.1|18563.7|18551.7|2
1730731070000|2024-11-04 14:37:50|18568.2|18556.2|18567.1|18555.1|18570.1|18558.1|18567.1|18555.1|13
1730731080000|2024-11-04 14:38:00|18567.6|18555.6|18569.4|18557.4|18571.2|18559.2|18567.6|18555.6|28
1730731090000|2024-11-04 14:38:10|18568.7|18556.7|18576.2|18564.2|18576.4|18564.4|18568.7|18556.7|34
1730731100000|2024-11-04 14:38:20|18574.4|18562.4|18575.9|18563.9|18578.9|18566.9|18574.4|18562.4|27
1730731110000|2024-11-04 14:38:30|18576.4|18564.4|18568.4|18556.4|18576.4|18564.4|18568.4|18556.4|13
1730731120000|2024-11-04 14:38:40|18569.1|18557.1|18571.6|18559.6|18572.8|18560.8|18569.1|18557.1|9
1730731130000|2024-11-04 14:38:50|18572.8|18560.8|18583.2|18571.2|18583.7|18571.7|18572.8|18560.8|19
1730731140000|2024-11-04 14:39:00|18583.7|18571.7|18589.6|18577.6|18589.6|18577.6|18582.6|18570.6|11
1730731150000|2024-11-04 14:39:10|18589.1|18577.1|18601.6|18589.6|18601.6|18589.6|18589.1|18577.1|34
1730731160000|2024-11-04 14:39:20|18598.4|18586.4|18591.6|18579.6|18598.4|18586.4|18591.6|18579.6|6
1730731170000|2024-11-04 14:39:30|18593.4|18581.4|18588.4|18576.4|18593.4|18581.4|18588.4|18576.4|7
1730731180000|2024-11-04 14:39:40|18587.8|18575.8|18585.9|18573.9|18587.8|18575.8|18584.6|18572.6|3
1730731190000|2024-11-04 14:39:50|18585.3|18573.3|18586.6|18574.6|18587.8|18575.8|18585.3|18573.3|9
1730731200000|2024-11-04 14:40:00|18587.1|18575.1|18600.1|18588.1|18600.1|18588.1|18587.1|18575.1|20
1730731210000|2024-11-04 14:40:10|18599.4|18587.4|18597.6|18585.6|18600.1|18588.1|18596.9|18584.9|7
1730731220000|2024-11-04 14:40:20|18600.1|18588.1|18596.2|18584.2|18600.1|18588.1|18595|18583|6
1730731230000|2024-11-04 14:40:30|18593|18581|18598|18586|18599.3|18587.3|18593|18581|7
1730731240000|2024-11-04 14:40:40|18599.3|18587.3|18598.7|18586.7|18601.1|18589.1|18597.5|18585.5|12
1730731250000|2024-11-04 14:40:50|18598.2|18586.2|18596.2|18584.2|18599.4|18587.4|18595|18583|8
1730731260000|2024-11-04 14:41:00|18598|18586|18596.1|18584.1|18598|18586|18595|18583|4
1730731270000|2024-11-04 14:41:10|18597.3|18585.3|18598.7|18586.7|18600|18588|18596.1|18584.1|15
1730731280000|2024-11-04 14:41:20|18600.5|18588.5|18595.7|18583.7|18600.5|18588.5|18593.2|18581.2|33
1730731290000|2024-11-04 14:41:30|18596.2|18584.2|18598.9|18586.9|18598.9|18586.9|18595.1|18583.1|11
1730731300000|2024-11-04 14:41:40|18599.4|18587.4|18600.1|18588.1|18600.1|18588.1|18599.4|18587.4|1
1730731310000|2024-11-04 14:41:50|18599.4|18587.4|18599.4|18587.4|18599.4|18587.4|18596.9|18584.9|6
1730731320000|2024-11-04 14:42:00|18598|18586|18599.4|18587.4|18600|18588|18597.5|18585.5|19
1730731330000|2024-11-04 14:42:10|18598.7|18586.7|18600|18588|18601.2|18589.2|18598|18586|20
1730731340000|2024-11-04 14:42:20|18599.8|18587.8|18598|18586|18600.5|18588.5|18598|18586|3
1730731350000|2024-11-04 14:42:30|18598.7|18586.7|18598.7|18586.7|18598.7|18586.7|18598|18586|8
1730731360000|2024-11-04 14:42:40|18600|18588|18598|18586|18600|18588|18598|18586|3
1730731370000|2024-11-04 14:42:50|18597.3|18585.3|18595.5|18583.5|18597.3|18585.3|18595.5|18583.5|4
1730731380000|2024-11-04 14:43:00|18590.5|18578.5|18589.8|18577.8|18590.5|18578.5|18588.6|18576.6|11
1730731390000|2024-11-04 14:43:10|18588.6|18576.6|18592.3|18580.3|18592.3|18580.3|18588.6|18576.6|6
1730731400000|2024-11-04 14:43:20|18591.6|18579.6|18593.6|18581.6|18593.6|18581.6|18591.6|18579.6|8
1730731420000|2024-11-04 14:43:40|18594.1|18582.1|18588.6|18576.6|18594.1|18582.1|18586.6|18574.6|8
1730731430000|2024-11-04 14:43:50|18589.1|18577.1|18586.1|18574.1|18589.8|18577.8|18586.1|18574.1|4
1730731440000|2024-11-04 14:44:00|18586.6|18574.6|18590.9|18578.9|18590.9|18578.9|18586.6|18574.6|4
1730731450000|2024-11-04 14:44:10|18589.6|18577.6|18591.6|18579.6|18591.6|18579.6|18589.1|18577.1|6
1730731460000|2024-11-04 14:44:20|18592.3|18580.3|18591.6|18579.6|18592.3|18580.3|18591.6|18579.6|2
1730731470000|2024-11-04 14:44:30|18592.3|18580.3|18593.7|18581.7|18593.7|18581.7|18592.3|18580.3|0
1730731480000|2024-11-04 14:44:40|||||||||3
1730731490000|2024-11-04 14:44:50|18590.5|18578.5|18593|18581|18593|18581|18590.5|18578.5|5
1730731500000|2024-11-04 14:45:00|18592.3|18580.3|18588|18576|18592.3|18580.3|18586.8|18574.8|8
1730731510000|2024-11-04 14:45:10|18587.3|18575.3|18574.4|18562.4|18587.3|18575.3|18574.4|18562.4|34
1730731520000|2024-11-04 14:45:20|18573.9|18561.9|18576.9|18564.9|18576.9|18564.9|18572.7|18560.7|14
1730731530000|2024-11-04 14:45:30|18577.7|18565.7|18576.9|18564.9|18577.7|18565.7|18575|18563|8
1730731540000|2024-11-04 14:45:40|18577.7|18565.7|18581.9|18569.9|18583.7|18571.7|18577.7|18565.7|20
1730731550000|2024-11-04 14:45:50|18582.5|18570.5|18581.9|18569.9|18582.5|18570.5|18581.2|18569.2|10
1730731560000|2024-11-04 14:46:00|18583.7|18571.7|18584.4|18572.4|18584.4|18572.4|18583.7|18571.7|5
1730731570000|2024-11-04 14:46:10|18580.2|18568.2|18579.4|18567.4|18580.2|18568.2|18578.2|18566.2|20
1730731580000|2024-11-04 14:46:20|18578.9|18566.9|18580.2|18568.2|18581.9|18569.9|18576.2|18564.2|9
1730731590000|2024-11-04 14:46:30|18580.7|18568.7|18583.7|18571.7|18583.7|18571.7|18580.7|18568.7|10
1730731600000|2024-11-04 14:46:40|18584.4|18572.4|18583.9|18571.9|18584.4|18572.4|18582.7|18570.7|17
1730731620000|2024-11-04 14:47:00|18584.4|18572.4|18582.7|18570.7|18589.4|18577.4|18582.7|18570.7|54
1730731630000|2024-11-04 14:47:10|18581.4|18569.4|18578.4|18566.4|18581.4|18569.4|18578.4|18566.4|13
1730731640000|2024-11-04 14:47:20|18578.9|18566.9|18585.9|18573.9|18585.9|18573.9|18578.9|18566.9|7
1730731650000|2024-11-04 14:47:30|18583.4|18571.4|18585.9|18573.9|18585.9|18573.9|18583.4|18571.4|3
1730731660000|2024-11-04 14:47:40|18584.1|18572.1|18585.2|18573.2|18585.9|18573.9|18583.4|18571.4|11
1730731670000|2024-11-04 14:47:50|18583.9|18571.9|18584.4|18572.4|18584.4|18572.4|18582.7|18570.7|7
1730731680000|2024-11-04 14:48:00|18585.7|18573.7|18592.5|18580.5|18594.4|18582.4|18584.4|18572.4|7
1730731690000|2024-11-04 14:48:10|18591.9|18579.9|18595|18583|18595.5|18583.5|18591.9|18579.9|9
1730731700000|2024-11-04 14:48:20|18596.2|18584.2|18599.4|18587.4|18599.4|18587.4|18596.2|18584.2|4
1730731710000|2024-11-04 14:48:30|18598.7|18586.7|18593.7|18581.7|18598.7|18586.7|18592.5|18580.5|8
1730731720000|2024-11-04 14:48:40|18594.4|18582.4|18598.7|18586.7|18599.4|18587.4|18594.4|18582.4|5
1730731730000|2024-11-04 14:48:50|18598.2|18586.2|18599.4|18587.4|18599.4|18587.4|18596.2|18584.2|7
1730731740000|2024-11-04 14:49:00|18600.7|18588.7|18605.9|18593.9|18605.9|18593.9|18599.3|18587.3|86
1730731750000|2024-11-04 14:49:10|18603.4|18591.4|18596.9|18584.9|18603.4|18591.4|18596.4|18584.4|16
1730731760000|2024-11-04 14:49:20|18599.4|18587.4|18596.9|18584.9|18599.4|18587.4|18596.9|18584.9|4
1730731770000|2024-11-04 14:49:30|18596.2|18584.2|18593.7|18581.7|18596.2|18584.2|18593.7|18581.7|8
1730731780000|2024-11-04 14:49:40|18594.4|18582.4|18591.9|18579.9|18594.4|18582.4|18591.9|18579.9|8
1730731790000|2024-11-04 14:49:50|18594.4|18582.4|18597.7|18585.7|18597.7|18585.7|18593.9|18581.9|12
1730731800000|2024-11-04 14:50:00|18600.9|18588.9|18594.4|18582.4|18600.9|18588.9|18593.9|18581.9|11
1730731810000|2024-11-04 14:50:10|18592.5|18580.5|18591.9|18579.9|18595.7|18583.7|18591.9|18579.9|4
1730731820000|2024-11-04 14:50:20|18591.4|18579.4|18590.2|18578.2|18596.9|18584.9|18589.4|18577.4|6
1730731830000|2024-11-04 14:50:30|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|18586.9|18574.9|2
1730731840000|2024-11-04 14:50:40|18590.2|18578.2|18591.4|18579.4|18591.9|18579.9|18589.4|18577.4|3
1730731850000|2024-11-04 14:50:50|18591.9|18579.9|18590.9|18578.9|18593.4|18581.4|18590.9|18578.9|3
1730731860000|2024-11-04 14:51:00|18591.4|18579.4|18595.9|18583.9|18595.9|18583.9|18591.4|18579.4|6
1730731870000|2024-11-04 14:51:10|18595.2|18583.2|18595.9|18583.9|18595.9|18583.9|18595.2|18583.2|0
1730731880000|2024-11-04 14:51:20|18593.9|18581.9|18590.9|18578.9|18595.2|18583.2|18588.9|18576.9|6
1730731890000|2024-11-04 14:51:30|18592.8|18580.8|18594.4|18582.4|18595.2|18583.2|18591.4|18579.4|11
1730731900000|2024-11-04 14:51:40|18593|18581|18591.9|18579.9|18593|18581|18591.9|18579.9|0
1730731910000|2024-11-04 14:51:50|18591.4|18579.4|18589.4|18577.4|18591.4|18579.4|18588.7|18576.7|2
1730731920000|2024-11-04 14:52:00|18591.9|18579.9|18595.7|18583.7|18595.7|18583.7|18591.9|18579.9|3
1730731930000|2024-11-04 14:52:10|18596.2|18584.2|18595.2|18583.2|18596.2|18584.2|18595.2|18583.2|11
1730731940000|2024-11-04 14:52:20|18594.6|18582.6|18594.6|18582.6|18595.2|18583.2|18594.6|18582.6|4
1730731950000|2024-11-04 14:52:30|18588.4|18576.4|18585.9|18573.9|18588.4|18576.4|18585.9|18573.9|8
1730731960000|2024-11-04 14:52:40|18583.4|18571.4|18576.2|18564.2|18583.4|18571.4|18575|18563|13
1730731970000|2024-11-04 14:52:50|18577.5|18565.5|18576.9|18564.9|18577.5|18565.5|18576.4|18564.4|4
1730731980000|2024-11-04 14:53:00|18577.5|18565.5|18578.7|18566.7|18578.7|18566.7|18577.5|18565.5|2
1730731990000|2024-11-04 14:53:10|18581.9|18569.9|18581.9|18569.9|18581.9|18569.9|18580|18568|0
1730732000000|2024-11-04 14:53:20|18580|18568|18581.9|18569.9|18582.5|18570.5|18580|18568|4
1730732010000|2024-11-04 14:53:30|18580.2|18568.2|18579.4|18567.4|18580.7|18568.7|18579.4|18567.4|8
1730732020000|2024-11-04 14:53:40|||||||||1
1730732030000|2024-11-04 14:53:50|18578.2|18566.2|18576.9|18564.9|18578.2|18566.2|18576.2|18564.2|1
1730732040000|2024-11-04 14:54:00|18578.7|18566.7|18581.2|18569.2|18581.2|18569.2|18578.7|18566.7|6
1730732050000|2024-11-04 14:54:10|18583.2|18571.2|18582.5|18570.5|18583.2|18571.2|18582|18570|3
1730732060000|2024-11-04 14:54:20|18582|18570|18582.5|18570.5|18583.7|18571.7|18582|18570|3
1730732070000|2024-11-04 14:54:30|18583.7|18571.7|18580.9|18568.9|18583.7|18571.7|18579.5|18567.5|22
1730732080000|2024-11-04 14:54:40|18581.6|18569.6|18583.9|18571.9|18585.9|18573.9|18581.6|18569.6|13
1730732090000|2024-11-04 14:54:50|18584.5|18572.5|18586.4|18574.4|18588.9|18576.9|18583.9|18571.9|9
1730732100000|2024-11-04 14:55:00|18587|18575|18587.7|18575.7|18588.4|18576.4|18587|18575|6
1730732110000|2024-11-04 14:55:10|18589.5|18577.5|18588.4|18576.4|18589.5|18577.5|18587.7|18575.7|14
1730732120000|2024-11-04 14:55:20|18586.6|18574.6|18585.9|18573.9|18586.6|18574.6|18583.4|18571.4|10
1730732130000|2024-11-04 14:55:30|18587.8|18575.8|18585.9|18573.9|18587.8|18575.8|18585.9|18573.9|4
1730732140000|2024-11-04 14:55:40|18588.4|18576.4|18588.4|18576.4|18588.4|18576.4|18588.4|18576.4|3
1730732150000|2024-11-04 14:55:50|18585.9|18573.9|18585.9|18573.9|18585.9|18573.9|18585.9|18573.9|10
1730732160000|2024-11-04 14:56:00|18586.4|18574.4|18593.4|18581.4|18595.2|18583.2|18586.4|18574.4|14
1730732170000|2024-11-04 14:56:10|18595.2|18583.2|18592|18580|18595.2|18583.2|18592|18580|5
1730732180000|2024-11-04 14:56:20|18590|18578|18590.7|18578.7|18590.7|18578.7|18590|18578|8
1730732190000|2024-11-04 14:56:30|18590.2|18578.2|18600.9|18588.9|18600.9|18588.9|18590.2|18578.2|14
1730732200000|2024-11-04 14:56:40|18601.6|18589.6|18601.6|18589.6|18601.6|18589.6|18600.9|18588.9|18
1730732210000|2024-11-04 14:56:50|18599.1|18587.1|18593.4|18581.4|18599.1|18587.1|18593.4|18581.4|4
1730732220000|2024-11-04 14:57:00|18592.8|18580.8|18587.7|18575.7|18592.8|18580.8|18587.7|18575.7|6
1730732230000|2024-11-04 14:57:10|18588.4|18576.4|18590.3|18578.3|18590.9|18578.9|18588.4|18576.4|5
1730732240000|2024-11-04 14:57:20|18592.1|18580.1|18593.4|18581.4|18594.1|18582.1|18592.1|18580.1|9
1730732250000|2024-11-04 14:57:30|18590.3|18578.3|18589.6|18577.6|18590.9|18578.9|18588.9|18576.9|2
1730732260000|2024-11-04 14:57:40|18588.9|18576.9|18585.9|18573.9|18588.9|18576.9|18585.9|18573.9|0
1730732270000|2024-11-04 14:57:50|18590.9|18578.9|18592.1|18580.1|18592.1|18580.1|18590.9|18578.9|6
1730732280000|2024-11-04 14:58:00|18591.4|18579.4|18591.4|18579.4|18591.4|18579.4|18590.9|18578.9|0
1730732290000|2024-11-04 14:58:10|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|1
1730732300000|2024-11-04 14:58:20|18590.2|18578.2|18590|18578|18592|18580|18589.5|18577.5|5
1730732310000|2024-11-04 14:58:30|18589.5|18577.5|18589.5|18577.5|18590.2|18578.2|18588.2|18576.2|11
1730732320000|2024-11-04 14:58:40|18590|18578|18592.5|18580.5|18592.5|18580.5|18590|18578|7
1730732330000|2024-11-04 14:58:50|18592|18580|18588|18576|18592.5|18580.5|18588|18576|9
1730732340000|2024-11-04 14:59:00|18588.7|18576.7|18590|18578|18590|18578|18588.7|18576.7|5
1730732350000|2024-11-04 14:59:10|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|18587.5|18575.5|0
1730732360000|2024-11-04 14:59:20|18590.2|18578.2|18590.2|18578.2|18591.4|18579.4|18589.5|18577.5|3
1730732370000|2024-11-04 14:59:30|18588.9|18576.9|18592.7|18580.7|18592.7|18580.7|18588.9|18576.9|2
1730732380000|2024-11-04 14:59:40|18592|18580|18588.9|18576.9|18592|18580|18588.9|18576.9|2
1730732390000|2024-11-04 14:59:50|18587.7|18575.7|18587|18575|18590.9|18578.9|18587|18575|11
1730732400000|2024-11-04 15:00:00|18587.7|18575.7|18588.9|18576.9|18590.9|18578.9|18587|18575|3
1730732410000|2024-11-04 15:00:10|18587.5|18575.5|18587|18575|18587.7|18575.7|18587|18575|3
1730732420000|2024-11-04 15:00:20|18588.7|18576.7|18589.5|18577.5|18589.5|18577.5|18588.7|18576.7|2
1730732430000|2024-11-04 15:00:30|18590.2|18578.2|18589.5|18577.5|18590.2|18578.2|18589.5|18577.5|4
1730732440000|2024-11-04 15:00:40|18590.2|18578.2|18590.2|18578.2|18590.2|18578.2|18590.2|18578.2|4
1730732450000|2024-11-04 15:00:50|18589.5|18577.5|18587|18575|18589.5|18577.5|18587|18575|3
1730732460000|2024-11-04 15:01:00|18587.5|18575.5|18593.9|18581.9|18593.9|18581.9|18587.5|18575.5|19
1730732470000|2024-11-04 15:01:10|18592.7|18580.7|18590.2|18578.2|18592.7|18580.7|18589.5|18577.5|19
1730732480000|2024-11-04 15:01:20|18589.5|18577.5|18579.1|18567.1|18594.1|18582.1|18579.1|18567.1|23
1730732490000|2024-11-04 15:01:30|18578.4|18566.4|18579.1|18567.1|18580.3|18568.3|18577.8|18565.8|7
1730732500000|2024-11-04 15:01:40|18577.7|18565.7|18576.6|18564.6|18577.7|18565.7|18576.6|18564.6|1
1730732520000|2024-11-04 15:02:00|18574.8|18562.8|18574.8|18562.8|18576.8|18564.8|18574.1|18562.1|10
1730732530000|2024-11-04 15:02:10|18575.5|18563.5|18574.8|18562.8|18575.5|18563.5|18574.1|18562.1|1
1730732540000|2024-11-04 15:02:20|18573.4|18561.4|18574.8|18562.8|18575.5|18563.5|18573.4|18561.4|21
1730732550000|2024-11-04 15:02:30|18572.3|18560.3|18569.8|18557.8|18573.5|18561.5|18569.1|18557.1|21
1730732560000|2024-11-04 15:02:40|18567.3|18555.3|18566.6|18554.6|18567.3|18555.3|18565.5|18553.5|10
1730732570000|2024-11-04 15:02:50|18567.3|18555.3|18565.5|18553.5|18567.3|18555.3|18565.5|18553.5|36
1730732580000|2024-11-04 15:03:00|18566.2|18554.2|18571.2|18559.2|18574.8|18562.8|18566.2|18554.2|29
1730732590000|2024-11-04 15:03:10|18570.5|18558.5|18570.7|18558.7|18571.2|18559.2|18570.5|18558.5|3
1730732600000|2024-11-04 15:03:20|18568.7|18556.7|18568.7|18556.7|18568.7|18556.7|18568.7|18556.7|1
1730732610000|2024-11-04 15:03:30|18569.4|18557.4|18568|18556|18571.9|18559.9|18568|18556|31
1730732620000|2024-11-04 15:03:40|18570.7|18558.7|18563.7|18551.7|18570.7|18558.7|18563.7|18551.7|15
1730732630000|2024-11-04 15:03:50|18561.2|18549.2|18561.2|18549.2|18561.2|18549.2|18561.2|18549.2|6
1730732640000|2024-11-04 15:04:00|18561.9|18549.9|18561.2|18549.2|18561.9|18549.9|18561.2|18549.2|7
1730732650000|2024-11-04 15:04:10|18560.7|18548.7|18556.2|18544.2|18561.2|18549.2|18556.2|18544.2|13
1730732660000|2024-11-04 15:04:20|18556.9|18544.9|18559.4|18547.4|18559.4|18547.4|18556.9|18544.9|13
1730732670000|2024-11-04 15:04:30|18560.5|18548.5|18553.7|18541.7|18560.7|18548.7|18550.5|18538.5|27
1730732680000|2024-11-04 15:04:40|18553.2|18541.2|18549.4|18537.4|18553.7|18541.7|18549.4|18537.4|14
1730732690000|2024-11-04 15:04:50|18550.1|18538.1|18551.2|18539.2|18552.5|18540.5|18548.2|18536.2|18
1730732700000|2024-11-04 15:05:00|18554.1|18542.1|18551.9|18539.9|18555.7|18543.7|18549.4|18537.4|33
1730732710000|2024-11-04 15:05:10|18549.4|18537.4|18545.5|18533.5|18549.4|18537.4|18545.5|18533.5|41
1730732720000|2024-11-04 15:05:20|18546.2|18534.2|18551.9|18539.9|18551.9|18539.9|18546.2|18534.2|25
1730732730000|2024-11-04 15:05:30|18551.2|18539.2|18551.9|18539.9|18551.9|18539.9|18551.2|18539.2|0
1730732740000|2024-11-04 15:05:40|18550.7|18538.7|18551.9|18539.9|18551.9|18539.9|18550.1|18538.1|5
1730732750000|2024-11-04 15:05:50|18550.1|18538.1|18550.1|18538.1|18551.4|18539.4|18549.4|18537.4|5
1730732760000|2024-11-04 15:06:00|18546.9|18534.9|18547.6|18535.6|18547.6|18535.6|18546.9|18534.9|12
1730732770000|2024-11-04 15:06:10|18543.7|18531.7|18542.6|18530.6|18543.7|18531.7|18541.9|18529.9|38
1730732780000|2024-11-04 15:06:20|18541.6|18529.6|18532.6|18520.6|18541.6|18529.6|18532.6|18520.6|46
1730732790000|2024-11-04 15:06:30|18531.9|18519.9|18534.4|18522.4|18534.4|18522.4|18531.2|18519.2|18
1730732800000|2024-11-04 15:06:40|18533.7|18521.7|18533.2|18521.2|18535.7|18523.7|18531.9|18519.9|18
1730732810000|2024-11-04 15:06:50|18533.9|18521.9|18540.7|18528.7|18541.2|18529.2|18532.6|18520.6|24
1730732820000|2024-11-04 15:07:00|18541.2|18529.2|18543.7|18531.7|18543.7|18531.7|18538.7|18526.7|11
1730732830000|2024-11-04 15:07:10|18544.3|18532.3|18542.5|18530.5|18547.3|18535.3|18541.2|18529.2|24
1730732840000|2024-11-04 15:07:20|18543.7|18531.7|18546.8|18534.8|18546.8|18534.8|18543.7|18531.7|12
1730732850000|2024-11-04 15:07:30|18546.2|18534.2|18546.2|18534.2|18546.9|18534.9|18544.3|18532.3|12
1730732860000|2024-11-04 15:07:40|18547.5|18535.5|18543.2|18531.2|18548.2|18536.2|18543.2|18531.2|9
1730732870000|2024-11-04 15:07:50|18543.7|18531.7|18546.2|18534.2|18546.2|18534.2|18543.7|18531.7|6
1730732880000|2024-11-04 15:08:00|18546.8|18534.8|18547.5|18535.5|18547.5|18535.5|18546.2|18534.2|2
1730732890000|2024-11-04 15:08:10|18546.9|18534.9|18546.2|18534.2|18548.7|18536.7|18546.2|18534.2|21
1730732900000|2024-11-04 15:08:20|18544.4|18532.4|18549.6|18537.6|18549.6|18537.6|18543.2|18531.2|16
1730732910000|2024-11-04 15:08:30|18549.1|18537.1|18545.8|18533.8|18549.6|18537.6|18545.1|18533.1|5
1730732920000|2024-11-04 15:08:40|18545.1|18533.1|18547.6|18535.6|18547.6|18535.6|18545.1|18533.1|5
1730732930000|2024-11-04 15:08:50|18546.2|18534.2|18556.2|18544.2|18556.9|18544.9|18545.1|18533.1|34
1730732940000|2024-11-04 15:09:00|18556.8|18544.8|18558|18546|18558|18546|18556.8|18544.8|6
1730732950000|2024-11-04 15:09:10|18556.8|18544.8|18557.5|18545.5|18558|18546|18555.5|18543.5|9
1730732960000|2024-11-04 15:09:20|18556.9|18544.9|18556.2|18544.2|18556.9|18544.9|18554.3|18542.3|3
1730732970000|2024-11-04 15:09:30|18555.5|18543.5|18555.5|18543.5|18556.2|18544.2|18555.5|18543.5|1
1730732980000|2024-11-04 15:09:40|18554.3|18542.3|18555.5|18543.5|18555.5|18543.5|18553|18541|3
1730732990000|2024-11-04 15:09:50|18556.8|18544.8|18556.8|18544.8|18556.8|18544.8|18556.8|18544.8|3
1730733000000|2024-11-04 15:10:00|18557.3|18545.3|18558|18546|18558|18546|18556.8|18544.8|4
1730733010000|2024-11-04 15:10:10|18562.3|18550.3|18565.3|18553.3|18565.3|18553.3|18559.8|18547.8|17
1730733020000|2024-11-04 15:10:20|18564.8|18552.8|18571.8|18559.8|18571.8|18559.8|18564.8|18552.8|5
1730733030000|2024-11-04 15:10:30|18573|18561|18578.7|18566.7|18578.7|18566.7|18571.8|18559.8|10
1730733040000|2024-11-04 15:10:40|18580.1|18568.1|18575.1|18563.1|18580.1|18568.1|18575.1|18563.1|13
1730733050000|2024-11-04 15:10:50|18573.2|18561.2|18575.7|18563.7|18575.7|18563.7|18572.6|18560.6|6
1730733060000|2024-11-04 15:11:00|18576.9|18564.9|18575.1|18563.1|18576.9|18564.9|18573.2|18561.2|17
1730733070000|2024-11-04 15:11:10|18574.6|18562.6|18570.1|18558.1|18574.6|18562.6|18570.1|18558.1|4
1730733080000|2024-11-04 15:11:20|18570.7|18558.7|18570.1|18558.1|18570.7|18558.7|18570.1|18558.1|1
1730733090000|2024-11-04 15:11:30|||||||||1
1730733100000|2024-11-04 15:11:40|18571.9|18559.9|18575.1|18563.1|18575.1|18563.1|18571.9|18559.9|7
1730733110000|2024-11-04 15:11:50|18573.9|18561.9|18572.1|18560.1|18573.9|18561.9|18572.1|18560.1|9
1730733120000|2024-11-04 15:12:00|18572.6|18560.6|18571.4|18559.4|18572.6|18560.6|18570.7|18558.7|2
1730733130000|2024-11-04 15:12:10|18570.1|18558.1|18570.1|18558.1|18570.1|18558.1|18570.1|18558.1|2
1730733140000|2024-11-04 15:12:20|||||||||1
1730733150000|2024-11-04 15:12:30|18569.4|18557.4|18566.9|18554.9|18570.1|18558.1|18565.7|18553.7|6
1730733160000|2024-11-04 15:12:40|18567.6|18555.6|18565.7|18553.7|18567.6|18555.6|18565.7|18553.7|0
1730733180000|2024-11-04 15:13:00|18566.4|18554.4|18567.6|18555.6|18567.6|18555.6|18565.7|18553.7|1
1730733190000|2024-11-04 15:13:10|18568.9|18556.9|18569.4|18557.4|18569.4|18557.4|18568.9|18556.9|6
1730733200000|2024-11-04 15:13:20|18570.1|18558.1|18571.9|18559.9|18572.6|18560.6|18570.1|18558.1|2
1730733210000|2024-11-04 15:13:30|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|7
1730733220000|2024-11-04 15:13:40|18574.4|18562.4|18577.6|18565.6|18577.6|18565.6|18574.4|18562.4|4
1730733230000|2024-11-04 15:13:50|18576.9|18564.9|18575.7|18563.7|18576.9|18564.9|18575.7|18563.7|2
1730733260000|2024-11-04 15:14:20|18577.1|18565.1|18581.2|18569.2|18581.9|18569.9|18576.2|18564.2|1
1730733270000|2024-11-04 15:14:30|18580.7|18568.7|18579.4|18567.4|18580.7|18568.7|18579.4|18567.4|1
1730733280000|2024-11-04 15:14:40|18578.7|18566.7|18583.2|18571.2|18583.2|18571.2|18578.7|18566.7|7
1730733290000|2024-11-04 15:14:50|18581.2|18569.2|18588.7|18576.7|18589.3|18577.3|18581.2|18569.2|14
1730733300000|2024-11-04 15:15:00|18588|18576|18588.7|18576.7|18588.7|18576.7|18588|18576|1
1730733310000|2024-11-04 15:15:10|18586.2|18574.2|18586.2|18574.2|18588.7|18576.7|18585|18573|22
1730733320000|2024-11-04 15:15:20|18584.8|18572.8|18586.2|18574.2|18586.2|18574.2|18584.8|18572.8|1
1730733330000|2024-11-04 15:15:30|18584.3|18572.3|18584.3|18572.3|18585.7|18573.7|18584.3|18572.3|0
1730733340000|2024-11-04 15:15:40|18583.7|18571.7|18582.5|18570.5|18583.7|18571.7|18580.7|18568.7|16
1730733350000|2024-11-04 15:15:50|18581.8|18569.8|18583.7|18571.7|18583.7|18571.7|18581.8|18569.8|2
1730733360000|2024-11-04 15:16:00|18584.4|18572.4|18586.2|18574.2|18586.2|18574.2|18584.3|18572.3|5
1730733370000|2024-11-04 15:16:10|18588.2|18576.2|18589.3|18577.3|18589.3|18577.3|18586.2|18574.2|6
1730733380000|2024-11-04 15:16:20|18588.7|18576.7|18589.3|18577.3|18589.3|18577.3|18588.7|18576.7|2
1730733390000|2024-11-04 15:16:30|18589.8|18577.8|18595|18583|18595|18583|18589.8|18577.8|5
1730733400000|2024-11-04 15:16:40|18596.2|18584.2|18598.7|18586.7|18598.7|18586.7|18596.2|18584.2|12
1730733410000|2024-11-04 15:16:50|18598.2|18586.2|18598.7|18586.7|18598.7|18586.7|18596.2|18584.2|7
1730733420000|2024-11-04 15:17:00|18600.5|18588.5|18601.2|18589.2|18601.8|18589.8|18600.5|18588.5|7
1730733430000|2024-11-04 15:17:10|18600.5|18588.5|18596.8|18584.8|18601.2|18589.2|18596.8|18584.8|6
1730733440000|2024-11-04 15:17:20|18597.5|18585.5|18591.8|18579.8|18598.7|18586.7|18591.8|18579.8|7
1730733450000|2024-11-04 15:17:30|18593|18581|18591.2|18579.2|18593.7|18581.7|18591.2|18579.2|1
1730733460000|2024-11-04 15:17:40|18589.3|18577.3|18591.2|18579.2|18591.2|18579.2|18589.3|18577.3|17
1730733470000|2024-11-04 15:17:50|18588.7|18576.7|18586.2|18574.2|18588.7|18576.7|18586.2|18574.2|6
1730733480000|2024-11-04 15:18:00|18585.5|18573.5|18586.2|18574.2|18586.2|18574.2|18585.5|18573.5|0
1730733490000|2024-11-04 15:18:10|18584.3|18572.3|18584.3|18572.3|18585|18573|18584.3|18572.3|3
1730733500000|2024-11-04 15:18:20|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|1
1730733510000|2024-11-04 15:18:30|18586.2|18574.2|18600.5|18588.5|18602.5|18590.5|18586.2|18574.2|27
1730733520000|2024-11-04 15:18:40|18601.2|18589.2|18611.6|18599.6|18611.6|18599.6|18601.2|18589.2|24
1730733530000|2024-11-04 15:18:50|18609.8|18597.8|18609.8|18597.8|18609.8|18597.8|18607.9|18595.9|10
1730733540000|2024-11-04 15:19:00|18609.1|18597.1|18605.4|18593.4|18609.1|18597.1|18605.4|18593.4|5
1730733550000|2024-11-04 15:19:10|18604.8|18592.8|18604.8|18592.8|18607.3|18595.3|18604.8|18592.8|8
1730733560000|2024-11-04 15:19:20|18604.1|18592.1|18602.3|18590.3|18604.1|18592.1|18600.9|18588.9|7
1730733570000|2024-11-04 15:19:30|18604.1|18592.1|18603.4|18591.4|18604.1|18592.1|18602.7|18590.7|4
1730733580000|2024-11-04 15:19:40|18602.7|18590.7|18603.4|18591.4|18603.4|18591.4|18602.7|18590.7|1
1730733590000|2024-11-04 15:19:50|18603.9|18591.9|18602.7|18590.7|18603.9|18591.9|18600.9|18588.9|8
1730733600000|2024-11-04 15:20:00|18600.9|18588.9|18600.9|18588.9|18600.9|18588.9|18600.9|18588.9|3
1730733610000|2024-11-04 15:20:10|18598.4|18586.4|18598.4|18586.4|18600.2|18588.2|18598.4|18586.4|7
1730733620000|2024-11-04 15:20:20|18599.6|18587.6|18600.9|18588.9|18600.9|18588.9|18598.4|18586.4|3
1730733630000|2024-11-04 15:20:30|18599.5|18587.5|18600.9|18588.9|18600.9|18588.9|18598.4|18586.4|5
1730733640000|2024-11-04 15:20:40|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|7
1730733650000|2024-11-04 15:20:50|18603.9|18591.9|18605.7|18593.7|18605.7|18593.7|18603.9|18591.9|7
1730733660000|2024-11-04 15:21:00|18609.5|18597.5|18609.5|18597.5|18610.9|18598.9|18609.5|18597.5|5
1730733670000|2024-11-04 15:21:10|18613.8|18601.8|18613.8|18601.8|18613.8|18601.8|18613.8|18601.8|7
1730733680000|2024-11-04 15:21:20|18614.8|18602.8|18608.6|18596.6|18614.8|18602.8|18608.6|18596.6|22
1730733690000|2024-11-04 15:21:30|18608.1|18596.1|18605.6|18593.6|18608.6|18596.6|18605.6|18593.6|5
1730733700000|2024-11-04 15:21:40|18606.3|18594.3|18604.5|18592.5|18606.3|18594.3|18604.5|18592.5|1
1730733710000|2024-11-04 15:21:50|18603.8|18591.8|18606.3|18594.3|18608.6|18596.6|18603.8|18591.8|12
1730733720000|2024-11-04 15:22:00|18605.6|18593.6|18607.3|18595.3|18608.6|18596.6|18605.6|18593.6|2
1730733730000|2024-11-04 15:22:10|18606.1|18594.1|18605|18593|18608.6|18596.6|18605|18593|8
1730733740000|2024-11-04 15:22:20|18604.3|18592.3|18603.1|18591.1|18605.6|18593.6|18603.1|18591.1|1
1730733750000|2024-11-04 15:22:30|18604.8|18592.8|18606.8|18594.8|18606.8|18594.8|18604.8|18592.8|6
1730733760000|2024-11-04 15:22:40|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|7
1730733770000|2024-11-04 15:22:50|18606.8|18594.8|18605.6|18593.6|18606.8|18594.8|18605.6|18593.6|9
1730733780000|2024-11-04 15:23:00|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|18605.6|18593.6|1
1730733790000|2024-11-04 15:23:10|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|0
1730733800000|2024-11-04 15:23:20|18606.1|18594.1|18612.3|18600.3|18614.3|18602.3|18605.6|18593.6|10
1730733810000|2024-11-04 15:23:30|18614.8|18602.8|18615.4|18603.4|18615.4|18603.4|18612.3|18600.3|26
1730733820000|2024-11-04 15:23:40|18614.7|18602.7|18615.4|18603.4|18615.4|18603.4|18614.1|18602.1|0
1730733830000|2024-11-04 15:23:50|18614.8|18602.8|18615.4|18603.4|18615.4|18603.4|18614.7|18602.7|2
1730733840000|2024-11-04 15:24:00|18615.9|18603.9|18621.1|18609.1|18621.1|18609.1|18615.9|18603.9|8
1730733850000|2024-11-04 15:24:10|18620.6|18608.6|18626.1|18614.1|18628.1|18616.1|18620.6|18608.6|49
1730733860000|2024-11-04 15:24:20|18623.1|18611.1|18624.3|18612.3|18625|18613|18619.8|18607.8|20
1730733870000|2024-11-04 15:24:30|18623.6|18611.6|18625.6|18613.6|18627.3|18615.3|18623.6|18611.6|30
1730733880000|2024-11-04 15:24:40|18624.1|18612.1|18638.4|18626.4|18639|18627|18624.1|18612.1|19
1730733890000|2024-11-04 15:24:50|18639|18627|18640.2|18628.2|18640.2|18628.2|18635.9|18623.9|31
1730733900000|2024-11-04 15:25:00|18637.7|18625.7|18632.7|18620.7|18637.7|18625.7|18632.7|18620.7|31
1730733910000|2024-11-04 15:25:10|18631.5|18619.5|18627.7|18615.7|18631.5|18619.5|18627.7|18615.7|9
1730733920000|2024-11-04 15:25:20|18628.3|18616.3|18630.2|18618.2|18630.8|18618.8|18627.7|18615.7|5
1730733930000|2024-11-04 15:25:30|18634.7|18622.7|18629.7|18617.7|18634.7|18622.7|18629.7|18617.7|23
1730733940000|2024-11-04 15:25:40|18628.4|18616.4|18626.6|18614.6|18628.4|18616.4|18625.4|18613.4|19
1730733950000|2024-11-04 15:25:50|18624.8|18612.8|18621.6|18609.6|18624.8|18612.8|18621.6|18609.6|2
1730733960000|2024-11-04 15:26:00|18621.1|18609.1|18624.1|18612.1|18624.1|18612.1|18621.1|18609.1|7
1730733970000|2024-11-04 15:26:10|18621.8|18609.8|18621.1|18609.1|18623.1|18611.1|18621.1|18609.1|10
1730733980000|2024-11-04 15:26:20|||||||||1
1730733990000|2024-11-04 15:26:30|||||||||3
1730734000000|2024-11-04 15:26:40|18621.8|18609.8|18621.6|18609.6|18621.8|18609.8|18621.1|18609.1|0
1730734010000|2024-11-04 15:26:50|18620.6|18608.6|18621.1|18609.1|18622.3|18610.3|18620.6|18608.6|3
1730734020000|2024-11-04 15:27:00|18619.1|18607.1|18619.1|18607.1|18619.1|18607.1|18619.1|18607.1|0
1730734030000|2024-11-04 15:27:10|18619.8|18607.8|18619.1|18607.1|18620.6|18608.6|18618.6|18606.6|3
1730734040000|2024-11-04 15:27:20|18618.1|18606.1|18618.6|18606.6|18618.6|18606.6|18618.1|18606.1|2
1730734050000|2024-11-04 15:27:30|18616.6|18604.6|18615.6|18603.6|18618.1|18606.1|18615.6|18603.6|2
1730734060000|2024-11-04 15:27:40|18610|18598|18607|18595|18610|18598|18607|18595|13
1730734070000|2024-11-04 15:27:50|18606.3|18594.3|18606.3|18594.3|18606.3|18594.3|18606.3|18594.3|0
1730734080000|2024-11-04 15:28:00|18608.1|18596.1|18605|18593|18608.1|18596.1|18605|18593|12
1730734090000|2024-11-04 15:28:10|18605.7|18593.7|18604.5|18592.5|18607.5|18595.5|18602|18590|10
1730734100000|2024-11-04 15:28:20|18600.6|18588.6|18598.1|18586.1|18600.6|18588.6|18598.1|18586.1|8
1730734110000|2024-11-04 15:28:30|18597.5|18585.5|18594.9|18582.9|18597.5|18585.5|18594.9|18582.9|4
1730734120000|2024-11-04 15:28:40|18595.4|18583.4|18598.6|18586.6|18600.6|18588.6|18595.4|18583.4|8
1730734130000|2024-11-04 15:28:50|18600.6|18588.6|18600|18588|18600.6|18588.6|18600|18588|5
1730734140000|2024-11-04 15:29:00|18598.8|18586.8|18600.6|18588.6|18601.3|18589.3|18598.8|18586.8|1
1730734150000|2024-11-04 15:29:10|18602|18590|18598.8|18586.8|18602|18590|18598.1|18586.1|7
1730734160000|2024-11-04 15:29:20|18599.5|18587.5|18598.8|18586.8|18599.5|18587.5|18598.8|18586.8|3
1730734170000|2024-11-04 15:29:30|18599.5|18587.5|18593.9|18581.9|18599.5|18587.5|18593.9|18581.9|8
1730734190000|2024-11-04 15:29:50|18594.5|18582.5|18593.9|18581.9|18594.5|18582.5|18593.9|18581.9|1
1730734200000|2024-11-04 15:30:00|18594.7|18582.7|18603.8|18591.8|18604.5|18592.5|18594.7|18582.7|37
1730734210000|2024-11-04 15:30:10|18607.4|18595.4|18608.1|18596.1|18609.5|18597.5|18607.4|18595.4|12
1730734220000|2024-11-04 15:30:20|18608.8|18596.8|18610.6|18598.6|18610.6|18598.6|18608.8|18596.8|1
1730734230000|2024-11-04 15:30:30|||||||||3
1730734240000|2024-11-04 15:30:40|18611.3|18599.3|18610|18598|18611.3|18599.3|18610|18598|4
1730734250000|2024-11-04 15:30:50|18609.5|18597.5|18611.3|18599.3|18611.3|18599.3|18609.5|18597.5|0
1730734260000|2024-11-04 15:31:00|18608.8|18596.8|18603.1|18591.1|18608.8|18596.8|18602.4|18590.4|16
1730734270000|2024-11-04 15:31:10|18601.8|18589.8|18601.3|18589.3|18602.5|18590.5|18600|18588|4
1730734280000|2024-11-04 15:31:20|18600|18588|18600|18588|18600.7|18588.7|18600|18588|2
1730734290000|2024-11-04 15:31:30|18599.5|18587.5|18598.8|18586.8|18599.5|18587.5|18598.8|18586.8|1
1730734300000|2024-11-04 15:31:40|18602|18590|18599.5|18587.5|18602|18590|18599.5|18587.5|4
1730734310000|2024-11-04 15:31:50|18597|18585|18597.7|18585.7|18597.7|18585.7|18596.4|18584.4|4
1730734320000|2024-11-04 15:32:00|18596.4|18584.4|18597|18585|18597|18585|18596.4|18584.4|0
1730734330000|2024-11-04 15:32:10|18596.4|18584.4|18596.4|18584.4|18596.4|18584.4|18596.4|18584.4|1
1730734340000|2024-11-04 15:32:20|18594.5|18582.5|18592|18580|18594.5|18582.5|18592|18580|5
1730734350000|2024-11-04 15:32:30|18591.4|18579.4|18597|18585|18597|18585|18591.4|18579.4|10
1730734360000|2024-11-04 15:32:40|18597.5|18585.5|18597|18585|18598.2|18586.2|18597|18585|0
1730734370000|2024-11-04 15:32:50|18583.2|18571.2|18579.5|18567.5|18586.3|18574.3|18579.5|18567.5|19
1730734380000|2024-11-04 15:33:00|18577.5|18565.5|18574.5|18562.5|18580.6|18568.6|18574.5|18562.5|49
1730734390000|2024-11-04 15:33:10|18573.8|18561.8|18568.8|18556.8|18573.8|18561.8|18568.1|18556.1|3
1730734400000|2024-11-04 15:33:20|18568.1|18556.1|18565|18553|18568.1|18556.1|18561.3|18549.3|13
1730734410000|2024-11-04 15:33:30|18563.6|18551.6|18565|18553|18565.6|18553.6|18563.1|18551.1|7
1730734420000|2024-11-04 15:33:40|18565.6|18553.6|18565.6|18553.6|18567.5|18555.5|18565|18553|8
1730734430000|2024-11-04 15:33:50|18564.3|18552.3|18557.5|18545.5|18564.3|18552.3|18557.5|18545.5|6
1730734440000|2024-11-04 15:34:00|18555.6|18543.6|18557.5|18545.5|18557.5|18545.5|18553.8|18541.8|16
1730734450000|2024-11-04 15:34:10|18556.3|18544.3|18553.8|18541.8|18556.3|18544.3|18552.4|18540.4|4
1730734460000|2024-11-04 15:34:20|18553.1|18541.1|18555.6|18543.6|18555.6|18543.6|18553.1|18541.1|6
1730734470000|2024-11-04 15:34:30|18557|18545|18570|18558|18570|18558|18557|18545|12
1730734480000|2024-11-04 15:34:40|18568.8|18556.8|18573.6|18561.6|18573.6|18561.6|18568.1|18556.1|7
1730734490000|2024-11-04 15:34:50|18574.9|18562.9|18573.6|18561.6|18574.9|18562.9|18573.6|18561.6|4
1730734500000|2024-11-04 15:35:00|18575.6|18563.6|18578.8|18566.8|18581.1|18569.1|18574.3|18562.3|30
1730734510000|2024-11-04 15:35:10|18578.1|18566.1|18580.6|18568.6|18580.6|18568.6|18578.1|18566.1|7
1730734520000|2024-11-04 15:35:20|18581.3|18569.3|18578.1|18566.1|18581.3|18569.3|18577.9|18565.9|8
1730734530000|2024-11-04 15:35:30|18579.9|18567.9|18580.6|18568.6|18580.6|18568.6|18579.9|18567.9|3
1730734540000|2024-11-04 15:35:40|||||||||1
1730734550000|2024-11-04 15:35:50|18579.9|18567.9|18578.6|18566.6|18579.9|18567.9|18578.1|18566.1|2
1730734560000|2024-11-04 15:36:00|18578.1|18566.1|18578.6|18566.6|18578.6|18566.6|18576.1|18564.1|2
1730734570000|2024-11-04 15:36:10|18578.1|18566.1|18579.1|18567.1|18579.1|18567.1|18578.1|18566.1|3
1730734580000|2024-11-04 15:36:20|18576.6|18564.6|18569.9|18557.9|18576.6|18564.6|18568.4|18556.4|33
1730734590000|2024-11-04 15:36:30|18570.6|18558.6|18569.9|18557.9|18570.6|18558.6|18569.9|18557.9|1
1730734600000|2024-11-04 15:36:40|18570.6|18558.6|18567.9|18555.9|18570.6|18558.6|18567.9|18555.9|10
1730734610000|2024-11-04 15:36:50|18568.4|18556.4|18567.2|18555.2|18568.4|18556.4|18566.6|18554.6|1
1730734620000|2024-11-04 15:37:00|18567.9|18555.9|18567.9|18555.9|18569.1|18557.1|18567.9|18555.9|1
1730734630000|2024-11-04 15:37:10|18566.6|18554.6|18564.7|18552.7|18567.2|18555.2|18564.7|18552.7|3
1730734640000|2024-11-04 15:37:20|18564.1|18552.1|18557.2|18545.2|18564.1|18552.1|18557.2|18545.2|5
1730734650000|2024-11-04 15:37:30|18556.6|18544.6|18564|18552|18564|18552|18556.6|18544.6|13
1730734660000|2024-11-04 15:37:40|18564.5|18552.5|18569.7|18557.7|18569.7|18557.7|18564.5|18552.5|3
1730734670000|2024-11-04 15:37:50|18570.2|18558.2|18572.2|18560.2|18572.2|18560.2|18570.2|18558.2|1
1730734680000|2024-11-04 15:38:00|18576.6|18564.6|18574.7|18562.7|18576.6|18564.6|18574.1|18562.1|7
1730734690000|2024-11-04 15:38:10|18574.1|18562.1|18572.2|18560.2|18574.7|18562.7|18571.6|18559.6|2
1730734700000|2024-11-04 15:38:20|18571.6|18559.6|18571.6|18559.6|18571.6|18559.6|18571.6|18559.6|1
1730734710000|2024-11-04 15:38:30|18576.6|18564.6|18576.1|18564.1|18577.4|18565.4|18575.4|18563.4|17
1730734730000|2024-11-04 15:38:50|18576.6|18564.6|18576.6|18564.6|18576.6|18564.6|18576.6|18564.6|1
1730734740000|2024-11-04 15:39:00|18577.4|18565.4|18584.7|18572.7|18584.9|18572.9|18577.4|18565.4|12
1730734750000|2024-11-04 15:39:10|18584.2|18572.2|18586.7|18574.7|18586.7|18574.7|18584.2|18572.2|0
1730734760000|2024-11-04 15:39:20|18585.9|18573.9|18583.4|18571.4|18585.9|18573.9|18583.4|18571.4|4
1730734770000|2024-11-04 15:39:30|18584.2|18572.2|18578.6|18566.6|18584.2|18572.2|18578.6|18566.6|4
1730734780000|2024-11-04 15:39:40|18577.9|18565.9|18577.9|18565.9|18579.2|18567.2|18577.9|18565.9|0
1730734790000|2024-11-04 15:39:50|18576.7|18564.7|18576.1|18564.1|18576.7|18564.7|18576.1|18564.1|1
1730734800000|2024-11-04 15:40:00|18576.7|18564.7|18579.3|18567.3|18579.3|18567.3|18575.6|18563.6|16
1730734810000|2024-11-04 15:40:10|18578.6|18566.6|18581.1|18569.1|18583.6|18571.6|18578.1|18566.1|7
1730734820000|2024-11-04 15:40:20|18581.8|18569.8|18581.8|18569.8|18581.8|18569.8|18580.6|18568.6|2
1730734830000|2024-11-04 15:40:30|18582.4|18570.4|18576.1|18564.1|18583.1|18571.1|18576.1|18564.1|5
1730734840000|2024-11-04 15:40:40|18575.6|18563.6|18573.1|18561.1|18575.6|18563.6|18573.1|18561.1|6
1730734850000|2024-11-04 15:40:50|18573.6|18561.6|18574.9|18562.9|18574.9|18562.9|18573.6|18561.6|2
1730734860000|2024-11-04 15:41:00|18573.6|18561.6|18576.7|18564.7|18577.2|18565.2|18573.6|18561.6|14
1730734870000|2024-11-04 15:41:10|18577.9|18565.9|18584.2|18572.2|18584.2|18572.2|18577.2|18565.2|5
1730734880000|2024-11-04 15:41:20|18584.7|18572.7|18584.2|18572.2|18585.4|18573.4|18584.2|18572.2|2
1730734890000|2024-11-04 15:41:30|18584.7|18572.7|18581.7|18569.7|18584.7|18572.7|18581.7|18569.7|0
1730734900000|2024-11-04 15:41:40|18582.4|18570.4|18584.2|18572.2|18584.2|18572.2|18582.4|18570.4|5
1730734910000|2024-11-04 15:41:50|18583.4|18571.4|18584.2|18572.2|18584.2|18572.2|18582.2|18570.2|2
1730734920000|2024-11-04 15:42:00|18584.7|18572.7|18581.7|18569.7|18584.7|18572.7|18580.9|18568.9|6
1730734930000|2024-11-04 15:42:10|18580.9|18568.9|18582.7|18570.7|18584.2|18572.2|18580.9|18568.9|12
1730734940000|2024-11-04 15:42:20|18581.7|18569.7|18582.7|18570.7|18584.2|18572.2|18580.9|18568.9|4
1730734950000|2024-11-04 15:42:30|18583.4|18571.4|18585.2|18573.2|18586.5|18574.5|18583.4|18571.4|2
1730734960000|2024-11-04 15:42:40|18584.7|18572.7|18584.7|18572.7|18585.2|18573.2|18584.7|18572.7|3
1730734970000|2024-11-04 15:42:50|18585.4|18573.4|18590.9|18578.9|18590.9|18578.9|18585.4|18573.4|38
1730734980000|2024-11-04 15:43:00|18589.7|18577.7|18590.9|18578.9|18590.9|18578.9|18588.4|18576.4|7
1730734990000|2024-11-04 15:43:10|18591.7|18579.7|18584.2|18572.2|18593.4|18581.4|18584.2|18572.2|11
1730735000000|2024-11-04 15:43:20|18585.9|18573.9|18584.7|18572.7|18586.7|18574.7|18584.7|18572.7|3
1730735010000|2024-11-04 15:43:30|18585.2|18573.2|18586.7|18574.7|18586.7|18574.7|18585.2|18573.2|0
1730735020000|2024-11-04 15:43:40|18587.4|18575.4|18588.1|18576.1|18588.1|18576.1|18587.4|18575.4|1
1730735030000|2024-11-04 15:43:50|18587.4|18575.4|18591.8|18579.8|18592.5|18580.5|18587.4|18575.4|9
1730735040000|2024-11-04 15:44:00|18593.1|18581.1|18591.1|18579.1|18593.1|18581.1|18591.1|18579.1|2
1730735050000|2024-11-04 15:44:10|18593.1|18581.1|18589.7|18577.7|18594.3|18582.3|18589.7|18577.7|18
1730735060000|2024-11-04 15:44:20|18591.1|18579.1|18591.1|18579.1|18591.1|18579.1|18591.1|18579.1|0
1730735070000|2024-11-04 15:44:30|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|1
1730735080000|2024-11-04 15:44:40|18587.4|18575.4|18579.2|18567.2|18587.4|18575.4|18579.2|18567.2|8
1730735090000|2024-11-04 15:44:50|18577.9|18565.9|18578.6|18566.6|18579.9|18567.9|18577.4|18565.4|10
1730735100000|2024-11-04 15:45:00|18577.4|18565.4|18575.6|18563.6|18577.4|18565.4|18575.6|18563.6|15
1730735110000|2024-11-04 15:45:10|||||||||3
1730735120000|2024-11-04 15:45:20|18579.5|18567.5|18581.3|18569.3|18581.3|18569.3|18578.1|18566.1|7
1730735130000|2024-11-04 15:45:30|18578.6|18566.6|18579.9|18567.9|18580.6|18568.6|18578.6|18566.6|5
1730735140000|2024-11-04 15:45:40|18580.6|18568.6|18583.6|18571.6|18583.6|18571.6|18580.6|18568.6|4
1730735150000|2024-11-04 15:45:50|18583.1|18571.1|18584.9|18572.9|18584.9|18572.9|18583.1|18571.1|3
1730735170000|2024-11-04 15:46:10|18583.1|18571.1|18582.4|18570.4|18583.1|18571.1|18582.4|18570.4|1
1730735180000|2024-11-04 15:46:20|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|18579.9|18567.9|2
1730735190000|2024-11-04 15:46:30|||||||||4
1730735210000|2024-11-04 15:46:50|18579.9|18567.9|18577.4|18565.4|18579.9|18567.9|18577.4|18565.4|4
1730735220000|2024-11-04 15:47:00|18576.1|18564.1|18574.9|18562.9|18576.1|18564.1|18574.9|18562.9|5
1730735230000|2024-11-04 15:47:10|18576.7|18564.7|18575.9|18563.9|18577.2|18565.2|18575.9|18563.9|5
1730735240000|2024-11-04 15:47:20|18576.7|18564.7|18575.9|18563.9|18576.7|18564.7|18575.9|18563.9|0
1730735250000|2024-11-04 15:47:30|18574.2|18562.2|18574.2|18562.2|18574.2|18562.2|18574.2|18562.2|2
1730735260000|2024-11-04 15:47:40|18574.7|18562.7|18577.2|18565.2|18577.2|18565.2|18574.7|18562.7|8
1730735270000|2024-11-04 15:47:50|18578.4|18566.4|18578.4|18566.4|18578.4|18566.4|18577.2|18565.2|0
1730735280000|2024-11-04 15:48:00|18577.7|18565.7|18580.6|18568.6|18582.2|18570.2|18577.7|18565.7|28
1730735290000|2024-11-04 15:48:10|18579.9|18567.9|18581.1|18569.1|18581.1|18569.1|18579.9|18567.9|0
1730735300000|2024-11-04 15:48:20|18579.9|18567.9|18578.6|18566.6|18579.9|18567.9|18578.6|18566.6|6
1730735310000|2024-11-04 15:48:30|18578.1|18566.1|18578.6|18566.6|18578.6|18566.6|18578.1|18566.1|2
1730735320000|2024-11-04 15:48:40|18577.4|18565.4|18574.2|18562.2|18578.6|18566.6|18574.2|18562.2|10
1730735330000|2024-11-04 15:48:50|18574.9|18562.9|18565.6|18553.6|18576.1|18564.1|18565.6|18553.6|35
1730735340000|2024-11-04 15:49:00|18566.1|18554.1|18566.1|18554.1|18566.1|18554.1|18566.1|18554.1|11
1730735350000|2024-11-04 15:49:10|18564.9|18552.9|18566.1|18554.1|18566.1|18554.1|18564.9|18552.9|0
1730735360000|2024-11-04 15:49:20|18562.4|18550.4|18565.6|18553.6|18565.6|18553.6|18562.4|18550.4|3
1730735370000|2024-11-04 15:49:30|18566.7|18554.7|18558.1|18546.1|18568.1|18556.1|18558.1|18546.1|24
1730735380000|2024-11-04 15:49:40|18557.4|18545.4|18560.6|18548.6|18560.6|18548.6|18557.4|18545.4|6
1730735390000|2024-11-04 15:49:50|18558.1|18546.1|18567.4|18555.4|18567.4|18555.4|18558.1|18546.1|13
1730735400000|2024-11-04 15:50:00|18568.4|18556.4|18569.7|18557.7|18571.7|18559.7|18568.4|18556.4|13
1730735410000|2024-11-04 15:50:10|18570.4|18558.4|18569.2|18557.2|18570.4|18558.4|18569.2|18557.2|1
1730735420000|2024-11-04 15:50:20|18571.5|18559.5|18572.2|18560.2|18572.7|18560.7|18571.5|18559.5|6
1730735430000|2024-11-04 15:50:30|18571.7|18559.7|18571.7|18559.7|18572.2|18560.2|18571.7|18559.7|2
1730735440000|2024-11-04 15:50:40|||||||||6
1730735450000|2024-11-04 15:50:50|18570.9|18558.9|18573.4|18561.4|18573.4|18561.4|18569.9|18557.9|8
1730735460000|2024-11-04 15:51:00|18574.7|18562.7|18575.9|18563.9|18575.9|18563.9|18574.2|18562.2|6
1730735470000|2024-11-04 15:51:10|18576.7|18564.7|18573.5|18561.5|18576.7|18564.7|18573.4|18561.4|1
1730735480000|2024-11-04 15:51:20|18573.6|18561.6|18576.7|18564.7|18576.7|18564.7|18573.6|18561.6|4
1730735490000|2024-11-04 15:51:30|18577.2|18565.2|18577.2|18565.2|18578.6|18566.6|18576.7|18564.7|2
1730735500000|2024-11-04 15:51:40|18577.9|18565.9|18577.2|18565.2|18577.9|18565.9|18577.2|18565.2|0
1730735510000|2024-11-04 15:51:50|18577.4|18565.4|18577.2|18565.2|18578.5|18566.5|18576.7|18564.7|5
1730735520000|2024-11-04 15:52:00|18577.7|18565.7|18578.5|18566.5|18578.5|18566.5|18577.7|18565.7|1
1730735530000|2024-11-04 15:52:10|||||||||1
1730735540000|2024-11-04 15:52:20|18576.7|18564.7|18578.5|18566.5|18578.5|18566.5|18576.7|18564.7|7
1730735550000|2024-11-04 15:52:30|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|2
1730735560000|2024-11-04 15:52:40|18574.2|18562.2|18576.7|18564.7|18576.7|18564.7|18572.2|18560.2|15
1730735570000|2024-11-04 15:52:50|18576|18564|18574.7|18562.7|18576|18564|18574.7|18562.7|2
1730735580000|2024-11-04 15:53:00|18576.7|18564.7|18573.5|18561.5|18576.7|18564.7|18573.5|18561.5|3
1730735590000|2024-11-04 15:53:10|18572.2|18560.2|18574.2|18562.2|18574.2|18562.2|18572.2|18560.2|8
1730735600000|2024-11-04 15:53:20|18573.6|18561.6|18574.2|18562.2|18574.2|18562.2|18572.2|18560.2|0
1730735610000|2024-11-04 15:53:30|18577.2|18565.2|18576.7|18564.7|18577.2|18565.2|18576.7|18564.7|5
1730735620000|2024-11-04 15:53:40|18579.2|18567.2|18577.2|18565.2|18579.2|18567.2|18576.7|18564.7|1
1730735630000|2024-11-04 15:53:50|18576.7|18564.7|18574.2|18562.2|18576.7|18564.7|18574.2|18562.2|5
1730735650000|2024-11-04 15:54:10|18574.7|18562.7|18575.4|18563.4|18576.1|18564.1|18573.5|18561.5|16
1730735660000|2024-11-04 15:54:20|18576.8|18564.8|18576.7|18564.7|18577.4|18565.4|18574.7|18562.7|8
1730735670000|2024-11-04 15:54:30|18579.2|18567.2|18579.2|18567.2|18579.7|18567.7|18579.2|18567.2|1
1730735680000|2024-11-04 15:54:40|18576.7|18564.7|18579.2|18567.2|18579.9|18567.9|18576.7|18564.7|4
1730735690000|2024-11-04 15:54:50|18579.9|18567.9|18581.1|18569.1|18581.1|18569.1|18579.9|18567.9|8
1730735700000|2024-11-04 15:55:00|18580.6|18568.6|18577.4|18565.4|18580.6|18568.6|18577.4|18565.4|9
1730735710000|2024-11-04 15:55:10|18574.9|18562.9|18574.2|18562.2|18576.7|18564.7|18574.2|18562.2|10
1730735720000|2024-11-04 15:55:20|18573.5|18561.5|18573.5|18561.5|18573.5|18561.5|18573.5|18561.5|1
1730735730000|2024-11-04 15:55:30|18574.2|18562.2|18571|18559|18574.2|18562.2|18571|18559|5
1730735740000|2024-11-04 15:55:40|18574.7|18562.7|18574|18562|18576|18564|18573.5|18561.5|6
1730735750000|2024-11-04 15:55:50|18574.2|18562.2|18567.2|18555.2|18574.2|18562.2|18566.7|18554.7|6
1730735770000|2024-11-04 15:56:10|18567.9|18555.9|18558.5|18546.5|18568.5|18556.5|18558.5|18546.5|10
1730735780000|2024-11-04 15:56:20|18556|18544|18554.7|18542.7|18556|18544|18553.5|18541.5|18
1730735790000|2024-11-04 15:56:30|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|18553.5|18541.5|1
1730735800000|2024-11-04 15:56:40|18557.2|18545.2|18557.2|18545.2|18559.7|18547.7|18557.2|18545.2|8
1730735810000|2024-11-04 15:56:50|18556|18544|18554.7|18542.7|18556|18544|18554.7|18542.7|2
1730735820000|2024-11-04 15:57:00|18554.2|18542.2|18552.9|18540.9|18554.2|18542.2|18552.9|18540.9|3
1730735830000|2024-11-04 15:57:10|18551|18539|18556|18544|18556.7|18544.7|18551|18539|16
1730735840000|2024-11-04 15:57:20|18554.7|18542.7|18559.7|18547.7|18560.4|18548.4|18554.7|18542.7|13
1730735850000|2024-11-04 15:57:30|18560.4|18548.4|18559.2|18547.2|18560.4|18548.4|18558.5|18546.5|0
1730735860000|2024-11-04 15:57:40|18557.2|18545.2|18557.7|18545.7|18559.2|18547.2|18557|18545|3
1730735870000|2024-11-04 15:57:50|18558.5|18546.5|18557.2|18545.2|18559.2|18547.2|18557.2|18545.2|1
1730735880000|2024-11-04 15:58:00|18556.7|18544.7|18557.2|18545.2|18557.2|18545.2|18554.7|18542.7|10
1730735890000|2024-11-04 15:58:10|18554.7|18542.7|18551.7|18539.7|18554.7|18542.7|18551|18539|8
1730735900000|2024-11-04 15:58:20|18551|18539|18551.7|18539.7|18551.7|18539.7|18551|18539|1
1730735910000|2024-11-04 15:58:30|18552.9|18540.9|18551|18539|18553.5|18541.5|18551|18539|4
1730735920000|2024-11-04 15:58:40|18551.7|18539.7|18551|18539|18551.7|18539.7|18551|18539|2
1730735930000|2024-11-04 15:58:50|18544.7|18532.7|18549.7|18537.7|18549.7|18537.7|18543.5|18531.5|33
1730735940000|2024-11-04 15:59:00|18548.5|18536.5|18546.7|18534.7|18549.2|18537.2|18546|18534|16
1730735950000|2024-11-04 15:59:10|18547.2|18535.2|18546.7|18534.7|18547.2|18535.2|18546.7|18534.7|4
1730735960000|2024-11-04 15:59:20|18544.9|18532.9|18539.9|18527.9|18544.9|18532.9|18538.5|18526.5|33
1730735970000|2024-11-04 15:59:30|18540.6|18528.6|18541.7|18529.7|18542.2|18530.2|18539.2|18527.2|17
1730735980000|2024-11-04 15:59:40|18539.2|18527.2|18539.2|18527.2|18539.9|18527.9|18537.9|18525.9|9
1730735990000|2024-11-04 15:59:50|18541|18529|18537.9|18525.9|18541|18529|18537.9|18525.9|5
1730736000000|2024-11-04 16:00:00|18539.5|18527.5|18546.7|18534.7|18546.7|18534.7|18539.5|18527.5|41
1730736010000|2024-11-04 16:00:10|18546|18534|18545.2|18533.2|18546|18534|18544.2|18532.2|9
1730736020000|2024-11-04 16:00:20|||||||||1
1730736030000|2024-11-04 16:00:30|18546.5|18534.5|18548.3|18536.3|18553.3|18541.3|18546.5|18534.5|16
1730736040000|2024-11-04 16:00:40|18548.5|18536.5|18550.2|18538.2|18552|18540|18547.7|18535.7|8
1730736050000|2024-11-04 16:00:50|18549.7|18537.7|18539.2|18527.2|18549.7|18537.7|18539.2|18527.2|11
1730736060000|2024-11-04 16:01:00|18539.7|18527.7|18541.7|18529.7|18542.2|18530.2|18539.7|18527.7|3
1730736070000|2024-11-04 16:01:10|18540.4|18528.4|18539.2|18527.2|18541.7|18529.7|18539.2|18527.2|2
1730736080000|2024-11-04 16:01:20|18541|18529|18546|18534|18546|18534|18541|18529|10
1730736090000|2024-11-04 16:01:30|18544.9|18532.9|18546.7|18534.7|18546.7|18534.7|18543.6|18531.6|6
1730736110000|2024-11-04 16:01:50|18545.2|18533.2|18546|18534|18546.7|18534.7|18545.2|18533.2|17
1730736120000|2024-11-04 16:02:00|18546.7|18534.7|18547.7|18535.7|18547.7|18535.7|18542.2|18530.2|17
1730736130000|2024-11-04 16:02:10|18550.2|18538.2|18552.7|18540.7|18552.7|18540.7|18550.2|18538.2|6
1730736140000|2024-11-04 16:02:20|18552.2|18540.2|18552.7|18540.7|18552.7|18540.7|18552.2|18540.2|1
1730736150000|2024-11-04 16:02:30|18550.2|18538.2|18552.7|18540.7|18552.7|18540.7|18550.2|18538.2|1
1730736160000|2024-11-04 16:02:40|18554.7|18542.7|18554.2|18542.2|18554.7|18542.7|18554.2|18542.2|5
1730736170000|2024-11-04 16:02:50|18552.9|18540.9|18554.9|18542.9|18556.7|18544.7|18552.9|18540.9|24
1730736180000|2024-11-04 16:03:00|18556.7|18544.7|18554.2|18542.2|18557.4|18545.4|18554.2|18542.2|5
1730736190000|2024-11-04 16:03:10|18553.6|18541.6|18554.2|18542.2|18554.9|18542.9|18553.6|18541.6|1
1730736200000|2024-11-04 16:03:20|18553.6|18541.6|18554.2|18542.2|18554.2|18542.2|18552.9|18540.9|1
1730736210000|2024-11-04 16:03:30|18553.6|18541.6|18554.2|18542.2|18554.2|18542.2|18551.7|18539.7|3
1730736220000|2024-11-04 16:03:40|18553.6|18541.6|18558.6|18546.6|18558.6|18546.6|18553.6|18541.6|7
1730736230000|2024-11-04 16:03:50|18557.9|18545.9|18556.1|18544.1|18558.6|18546.6|18554.7|18542.7|2
1730736240000|2024-11-04 16:04:00|18556.7|18544.7|18556.1|18544.1|18558.6|18546.6|18556.1|18544.1|11
1730736250000|2024-11-04 16:04:10|18555.6|18543.6|18555.6|18543.6|18557.6|18545.6|18551.7|18539.7|12
1730736260000|2024-11-04 16:04:20|18554.9|18542.9|18552.4|18540.4|18555.6|18543.6|18552.4|18540.4|1
1730736270000|2024-11-04 16:04:30|18553.1|18541.1|18555.6|18543.6|18555.6|18543.6|18553.1|18541.1|2
1730736280000|2024-11-04 16:04:40|18557.4|18545.4|18554.2|18542.2|18557.4|18545.4|18554.2|18542.2|3
1730736290000|2024-11-04 16:04:50|18554.9|18542.9|18552.4|18540.4|18554.9|18542.9|18551.7|18539.7|2
1730736300000|2024-11-04 16:05:00|18551.7|18539.7|18553.6|18541.6|18553.6|18541.6|18551.7|18539.7|4
1730736310000|2024-11-04 16:05:10|18549.9|18537.9|18553.1|18541.1|18553.1|18541.1|18549.9|18537.9|13
1730736320000|2024-11-04 16:05:20|18554.9|18542.9|18559.2|18547.2|18559.2|18547.2|18554.2|18542.2|5
1730736330000|2024-11-04 16:05:30|18558.6|18546.6|18558.1|18546.1|18558.6|18546.6|18558.1|18546.1|3
1730736340000|2024-11-04 16:05:40|18557.4|18545.4|18556.1|18544.1|18557.4|18545.4|18555.6|18543.6|5
1730736350000|2024-11-04 16:05:50|18555.6|18543.6|18555.6|18543.6|18556.1|18544.1|18555.6|18543.6|0
1730736360000|2024-11-04 16:06:00|18556.1|18544.1|18556.1|18544.1|18556.1|18544.1|18556.1|18544.1|1
1730736370000|2024-11-04 16:06:10|18555.6|18543.6|18555.1|18543.1|18556.3|18544.3|18553.1|18541.1|13
1730736380000|2024-11-04 16:06:20|18555.6|18543.6|18556.3|18544.3|18556.3|18544.3|18554.3|18542.3|1
1730736390000|2024-11-04 16:06:30|18557.6|18545.6|18553.1|18541.1|18558.1|18546.1|18553.1|18541.1|2
1730736400000|2024-11-04 16:06:40|18555.1|18543.1|18555.6|18543.6|18557.6|18545.6|18555.1|18543.1|2
1730736410000|2024-11-04 16:06:50|18556.3|18544.3|18558.1|18546.1|18558.1|18546.1|18555.6|18543.6|5
1730736420000|2024-11-04 16:07:00|18557.6|18545.6|18555.6|18543.6|18557.6|18545.6|18555.6|18543.6|4
1730736430000|2024-11-04 16:07:10|18553.1|18541.1|18553.8|18541.8|18555.6|18543.6|18553.1|18541.1|8
1730736440000|2024-11-04 16:07:20|18555.6|18543.6|18555.6|18543.6|18555.6|18543.6|18555.6|18543.6|0
1730736450000|2024-11-04 16:07:30|18558.6|18546.6|18556.8|18544.8|18558.6|18546.6|18556.1|18544.1|6
1730736460000|2024-11-04 16:07:40|18558.1|18546.1|18557.6|18545.6|18558.1|18546.1|18557.6|18545.6|1
1730736470000|2024-11-04 16:07:50|18558.1|18546.1|18562|18550|18562|18550|18557|18545|5
1730736480000|2024-11-04 16:08:00|18564.5|18552.5|18564.5|18552.5|18564.5|18552.5|18563.8|18551.8|7
1730736490000|2024-11-04 16:08:10|18565.2|18553.2|18564.5|18552.5|18565.2|18553.2|18564.5|18552.5|1
1730736500000|2024-11-04 16:08:20|18566.3|18554.3|18564.5|18552.5|18566.3|18554.3|18564.5|18552.5|9
1730736520000|2024-11-04 16:08:40|18563.8|18551.8|18563.8|18551.8|18563.8|18551.8|18563.8|18551.8|0
1730736530000|2024-11-04 16:08:50|18564.5|18552.5|18559.5|18547.5|18564.5|18552.5|18559.5|18547.5|23
1730736540000|2024-11-04 16:09:00|||||||||10
1730736550000|2024-11-04 16:09:10|18558.8|18546.8|18559.5|18547.5|18559.5|18547.5|18558.8|18546.8|1
1730736560000|2024-11-04 16:09:20|18558.8|18546.8|18559.5|18547.5|18559.5|18547.5|18558.8|18546.8|0
1730736570000|2024-11-04 16:09:30|||||||||1
1730736580000|2024-11-04 16:09:40|18558.8|18546.8|18562.7|18550.7|18562.7|18550.7|18558.8|18546.8|3
1730736590000|2024-11-04 16:09:50|18564.5|18552.5|18567|18555|18567|18555|18564.5|18552.5|7
1730736600000|2024-11-04 16:10:00|18567.6|18555.6|18569.5|18557.5|18570.2|18558.2|18567.6|18555.6|4
1730736610000|2024-11-04 16:10:10|18570.2|18558.2|18572|18560|18573.8|18561.8|18569.5|18557.5|4
1730736620000|2024-11-04 16:10:20|18573.3|18561.3|18575.9|18563.9|18575.9|18563.9|18573.3|18561.3|23
1730736630000|2024-11-04 16:10:30|||||||||1
1730736640000|2024-11-04 16:10:40|18578.4|18566.4|18578.4|18566.4|18579|18567|18578.4|18566.4|2
1730736650000|2024-11-04 16:10:50|18579|18567|18578.4|18566.4|18579.7|18567.7|18578.4|18566.4|1
1730736660000|2024-11-04 16:11:00|18576.7|18564.7|18573.4|18561.4|18576.7|18564.7|18571.5|18559.5|12
1730736670000|2024-11-04 16:11:10|18572.9|18560.9|18573.4|18561.4|18575.9|18563.9|18572.4|18560.4|4
1730736680000|2024-11-04 16:11:20|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|0
1730736690000|2024-11-04 16:11:30|18574.7|18562.7|18575.9|18563.9|18577.9|18565.9|18573.4|18561.4|5
1730736700000|2024-11-04 16:11:40|18575.4|18563.4|18580.9|18568.9|18580.9|18568.9|18575.4|18563.4|3
1730736710000|2024-11-04 16:11:50|||||||||1
1730736720000|2024-11-04 16:12:00|18581.5|18569.5|18581.5|18569.5|18581.5|18569.5|18580.9|18568.9|2
1730736730000|2024-11-04 16:12:10|18580.9|18568.9|18580.9|18568.9|18580.9|18568.9|18580.9|18568.9|0
1730736740000|2024-11-04 16:12:20|18581.7|18569.7|18579.7|18567.7|18581.7|18569.7|18579.7|18567.7|6
1730736750000|2024-11-04 16:12:30|18579.2|18567.2|18570.9|18558.9|18579.2|18567.2|18570.9|18558.9|14
1730736760000|2024-11-04 16:12:40|18569.7|18557.7|18568.4|18556.4|18569.7|18557.7|18566.5|18554.5|2
1730736770000|2024-11-04 16:12:50|18569.7|18557.7|18571.5|18559.5|18571.5|18559.5|18569.7|18557.7|3
1730736780000|2024-11-04 16:13:00|18573.4|18561.4|18573.4|18561.4|18573.4|18561.4|18572.7|18560.7|0
1730736800000|2024-11-04 16:13:20|||||||||3
1730736810000|2024-11-04 16:13:30|18574.2|18562.2|18575.4|18563.4|18575.9|18563.9|18574.2|18562.2|5
1730736820000|2024-11-04 16:13:40|18574.9|18562.9|18575.4|18563.4|18575.4|18563.4|18574.9|18562.9|8
1730736830000|2024-11-04 16:13:50|18576.1|18564.1|18574.2|18562.2|18576.1|18564.1|18574.2|18562.2|1
1730736840000|2024-11-04 16:14:00|18574.9|18562.9|18572.4|18560.4|18574.9|18562.9|18571.1|18559.1|2
1730736850000|2024-11-04 16:14:10|18571.8|18559.8|18569.9|18557.9|18572.4|18560.4|18569.9|18557.9|3
1730736860000|2024-11-04 16:14:20|18570.6|18558.6|18569.2|18557.2|18570.6|18558.6|18568.6|18556.6|7
1730736870000|2024-11-04 16:14:30|18564.9|18552.9|18564.9|18552.9|18564.9|18552.9|18564.9|18552.9|8
1730736890000|2024-11-04 16:14:50|18564.2|18552.2|18564.3|18552.3|18564.9|18552.9|18562.9|18550.9|6
1730736900000|2024-11-04 16:15:00|18565.4|18553.4|18567.4|18555.4|18567.4|18555.4|18564.9|18552.9|10
1730736910000|2024-11-04 16:15:10|18566.8|18554.8|18566.8|18554.8|18566.8|18554.8|18566.8|18554.8|2
1730736920000|2024-11-04 16:15:20|18568.1|18556.1|18567.4|18555.4|18569.3|18557.3|18567.4|18555.4|7
1730736930000|2024-11-04 16:15:30|18567.9|18555.9|18568.6|18556.6|18568.6|18556.6|18567.9|18555.9|2
1730736940000|2024-11-04 16:15:40|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18564.9|18552.9|4
1730736950000|2024-11-04 16:15:50|18565.4|18553.4|18564.9|18552.9|18567.4|18555.4|18564.9|18552.9|1
1730736970000|2024-11-04 16:16:10|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18565.6|18553.6|1
1730736980000|2024-11-04 16:16:20|18564.9|18552.9|18563.1|18551.1|18564.9|18552.9|18563.1|18551.1|3
1730736990000|2024-11-04 16:16:30|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|1
1730737010000|2024-11-04 16:16:50|18561.7|18549.7|18568.2|18556.2|18568.2|18556.2|18561.7|18549.7|13
1730737020000|2024-11-04 16:17:00|18568.8|18556.8|18573.8|18561.8|18574.5|18562.5|18567|18555|17
1730737030000|2024-11-04 16:17:10|18572.5|18560.5|18574.5|18562.5|18574.5|18562.5|18572.5|18560.5|1
1730737040000|2024-11-04 16:17:20|18572.5|18560.5|18572.5|18560.5|18573.2|18561.2|18571.3|18559.3|9
1730737050000|2024-11-04 16:17:30|18571.8|18559.8|18576.3|18564.3|18576.3|18564.3|18571.8|18559.8|3
1730737060000|2024-11-04 16:17:40|18577|18565|18578.2|18566.2|18578.2|18566.2|18577|18565|0
1730737070000|2024-11-04 16:17:50|18578.8|18566.8|18578.2|18566.2|18578.8|18566.8|18578.2|18566.2|0
1730737080000|2024-11-04 16:18:00|18576.8|18564.8|18576.8|18564.8|18577.5|18565.5|18576.3|18564.3|2
1730737090000|2024-11-04 16:18:10|18576.3|18564.3|18576.3|18564.3|18576.8|18564.8|18576.3|18564.3|0
1730737100000|2024-11-04 16:18:20|18573.8|18561.8|18569.5|18557.5|18573.8|18561.8|18569.5|18557.5|17
1730737110000|2024-11-04 16:18:30|18567|18555|18561.3|18549.3|18567|18555|18561.3|18549.3|3
1730737120000|2024-11-04 16:18:40|18561.8|18549.8|18563.8|18551.8|18564.3|18552.3|18561.8|18549.8|8
1730737130000|2024-11-04 16:18:50|18564.3|18552.3|18563.8|18551.8|18564.3|18552.3|18563.8|18551.8|1
1730737140000|2024-11-04 16:19:00|18561.8|18549.8|18561.8|18549.8|18561.8|18549.8|18561.8|18549.8|2
1730737150000|2024-11-04 16:19:10|18563.8|18551.8|18564.5|18552.5|18564.5|18552.5|18561.8|18549.8|1
1730737160000|2024-11-04 16:19:20|18563.8|18551.8|18566.8|18554.8|18567.4|18555.4|18563.8|18551.8|8
1730737170000|2024-11-04 16:19:30|18567.4|18555.4|18568.1|18556.1|18569.3|18557.3|18567.4|18555.4|2
1730737180000|2024-11-04 16:19:40|18566.8|18554.8|18566.8|18554.8|18566.8|18554.8|18566.8|18554.8|1
1730737190000|2024-11-04 16:19:50|18565.6|18553.6|18566.8|18554.8|18566.8|18554.8|18564.9|18552.9|3
1730737200000|2024-11-04 16:20:00|18566.1|18554.1|18564.9|18552.9|18567.4|18555.4|18564.9|18552.9|1
1730737210000|2024-11-04 16:20:10|18566.8|18554.8|18566.3|18554.3|18568.1|18556.1|18564.9|18552.9|2
1730737220000|2024-11-04 16:20:20|18564.3|18552.3|18563.8|18551.8|18564.3|18552.3|18563.8|18551.8|1
1730737230000|2024-11-04 16:20:30|||||||||7
1730737240000|2024-11-04 16:20:40|18563.1|18551.1|18563.8|18551.8|18564.3|18552.3|18563.1|18551.1|7
1730737250000|2024-11-04 16:20:50|18564.3|18552.3|18563.8|18551.8|18564.3|18552.3|18563.8|18551.8|1
1730737260000|2024-11-04 16:21:00|18563.1|18551.1|18563.1|18551.1|18563.8|18551.8|18563.1|18551.1|1
1730737270000|2024-11-04 16:21:10|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|4
1730737280000|2024-11-04 16:21:20|18561.3|18549.3|18562|18550|18562|18550|18560|18548|4
1730737290000|2024-11-04 16:21:30|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|0
1730737300000|2024-11-04 16:21:40|||||||||1
1730737310000|2024-11-04 16:21:50|18562.5|18550.5|18562|18550|18562.5|18550.5|18561.3|18549.3|3
1730737320000|2024-11-04 16:22:00|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|2
1730737330000|2024-11-04 16:22:10|18561.3|18549.3|18561.3|18549.3|18562.5|18550.5|18561.3|18549.3|3
1730737340000|2024-11-04 16:22:20|18560|18548|18558.8|18546.8|18560|18548|18558.8|18546.8|1
1730737360000|2024-11-04 16:22:40|18557|18545|18556.3|18544.3|18557|18545|18556.3|18544.3|4
1730737380000|2024-11-04 16:23:00|18561.8|18549.8|18561.8|18549.8|18561.8|18549.8|18561.3|18549.3|15
1730737390000|2024-11-04 16:23:10|18563.8|18551.8|18563.8|18551.8|18563.8|18551.8|18563.8|18551.8|0
1730737400000|2024-11-04 16:23:20|18564.5|18552.5|18563.3|18551.3|18564.5|18552.5|18563.3|18551.3|3
1730737410000|2024-11-04 16:23:30|18563.8|18551.8|18564.5|18552.5|18564.5|18552.5|18563.8|18551.8|0
1730737420000|2024-11-04 16:23:40|18565.8|18553.8|18565.8|18553.8|18566.3|18554.3|18565.8|18553.8|3
1730737430000|2024-11-04 16:23:50|18563.8|18551.8|18565.8|18553.8|18565.8|18553.8|18563.8|18551.8|5
1730737440000|2024-11-04 16:24:00|18564.5|18552.5|18563.8|18551.8|18565.8|18553.8|18563.8|18551.8|1
1730737460000|2024-11-04 16:24:20|18564.5|18552.5|18564.5|18552.5|18564.5|18552.5|18564.5|18552.5|0
1730737470000|2024-11-04 16:24:30|18564|18552|18562|18550|18564|18552|18562|18550|4
1730737480000|2024-11-04 16:24:40|18560.8|18548.8|18560.8|18548.8|18561.3|18549.3|18560.8|18548.8|5
1730737490000|2024-11-04 16:24:50|18561.3|18549.3|18562|18550|18562|18550|18561.3|18549.3|2
1730737500000|2024-11-04 16:25:00|18561.3|18549.3|18560.2|18548.2|18562|18550|18560.2|18548.2|5
1730737510000|2024-11-04 16:25:10|18560.8|18548.8|18559.5|18547.5|18560.8|18548.8|18559.5|18547.5|2
1730737520000|2024-11-04 16:25:20|||||||||3
1730737530000|2024-11-04 16:25:30|||||||||2
1730737540000|2024-11-04 16:25:40|18560.2|18548.2|18563.3|18551.3|18564.5|18552.5|18560.2|18548.2|9
1730737550000|2024-11-04 16:25:50|18565|18553|18567|18555|18567.7|18555.7|18565|18553|6
1730737560000|2024-11-04 16:26:00|18567.2|18555.2|18562.7|18550.7|18567.2|18555.2|18562.7|18550.7|2
1730737580000|2024-11-04 16:26:20|18560.8|18548.8|18560.2|18548.2|18561.6|18549.6|18560.2|18548.2|2
1730737590000|2024-11-04 16:26:30|18561.6|18549.6|18560.2|18548.2|18562.7|18550.7|18560.2|18548.2|7
1730737600000|2024-11-04 16:26:40|18560.9|18548.9|18560.2|18548.2|18560.9|18548.9|18560.2|18548.2|0
1730737620000|2024-11-04 16:27:00|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|0
1730737630000|2024-11-04 16:27:10|18560.2|18548.2|18560.9|18548.9|18560.9|18548.9|18560.2|18548.2|2
1730737640000|2024-11-04 16:27:20|18560.2|18548.2|18562.7|18550.7|18562.7|18550.7|18560.2|18548.2|5
1730737650000|2024-11-04 16:27:30|18564.7|18552.7|18562.2|18550.2|18564.7|18552.7|18562.2|18550.2|6
1730737660000|2024-11-04 16:27:40|18561.5|18549.5|18565.2|18553.2|18565.2|18553.2|18561.5|18549.5|3
1730737670000|2024-11-04 16:27:50|18562.7|18550.7|18562.7|18550.7|18564|18552|18562.7|18550.7|2
1730737700000|2024-11-04 16:28:20|18564.7|18552.7|18565.2|18553.2|18565.2|18553.2|18564.7|18552.7|5
1730737720000|2024-11-04 16:28:40|18566.6|18554.6|18567.7|18555.7|18567.7|18555.7|18566.6|18554.6|4
1730737730000|2024-11-04 16:28:50|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|4
1730737740000|2024-11-04 16:29:00|18570.2|18558.2|18568.4|18556.4|18570.2|18558.2|18568.4|18556.4|4
1730737750000|2024-11-04 16:29:10|18569|18557|18565.2|18553.2|18569|18557|18565.2|18553.2|7
1730737760000|2024-11-04 16:29:20|18564.5|18552.5|18565.2|18553.2|18565.2|18553.2|18564.5|18552.5|1
1730737770000|2024-11-04 16:29:30|18565.8|18553.8|18565.9|18553.9|18566.6|18554.6|18565.8|18553.8|3
1730737780000|2024-11-04 16:29:40|18566.6|18554.6|18567.2|18555.2|18567.7|18555.7|18566.5|18554.5|1
1730737790000|2024-11-04 16:29:50|18567.7|18555.7|18568.4|18556.4|18569.7|18557.7|18567.2|18555.2|0
1730737800000|2024-11-04 16:30:00|18569.7|18557.7|18568.4|18556.4|18569.7|18557.7|18568.4|18556.4|1
1730737810000|2024-11-04 16:30:10|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|1
1730737820000|2024-11-04 16:30:20|18566.6|18554.6|18565.9|18553.9|18567.7|18555.7|18565.9|18553.9|2
1730737830000|2024-11-04 16:30:30|18566.6|18554.6|18566.5|18554.5|18567.2|18555.2|18566.5|18554.5|8
1730737840000|2024-11-04 16:30:40|18567.2|18555.2|18566.5|18554.5|18567.2|18555.2|18566.5|18554.5|0
1730737850000|2024-11-04 16:30:50|18567|18555|18568.4|18556.4|18568.4|18556.4|18567|18555|1
1730737860000|2024-11-04 16:31:00|18567.2|18555.2|18567.7|18555.7|18567.7|18555.7|18567.2|18555.2|3
1730737870000|2024-11-04 16:31:10|18574.7|18562.7|18574|18562|18574.7|18562.7|18572.7|18560.7|8
1730737880000|2024-11-04 16:31:20|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|18573.4|18561.4|1
1730737890000|2024-11-04 16:31:30|18574.1|18562.1|18573.4|18561.4|18574.1|18562.1|18573.4|18561.4|0
1730737900000|2024-11-04 16:31:40|18574|18562|18573.4|18561.4|18574.7|18562.7|18573.4|18561.4|0
1730737910000|2024-11-04 16:31:50|18570.2|18558.2|18572.7|18560.7|18572.7|18560.7|18570.2|18558.2|5
1730737920000|2024-11-04 16:32:00|18572|18560|18572.7|18560.7|18572.7|18560.7|18572|18560|0
1730737930000|2024-11-04 16:32:10|18571.5|18559.5|18570.2|18558.2|18572.7|18560.7|18570.2|18558.2|6
1730737940000|2024-11-04 16:32:20|||||||||1
1730737950000|2024-11-04 16:32:30|18570.9|18558.9|18570.9|18558.9|18571.5|18559.5|18570.9|18558.9|11
1730737960000|2024-11-04 16:32:40|18571.5|18559.5|18567.9|18555.9|18571.5|18559.5|18567.2|18555.2|6
1730737970000|2024-11-04 16:32:50|18567.2|18555.2|18565.9|18553.9|18567.9|18555.9|18565.9|18553.9|0
1730737980000|2024-11-04 16:33:00|18565.4|18553.4|18566.1|18554.1|18566.1|18554.1|18564.1|18552.1|9
1730737990000|2024-11-04 16:33:10|18566.6|18554.6|18566.6|18554.6|18566.6|18554.6|18566.6|18554.6|0
1730738000000|2024-11-04 16:33:20|18566.1|18554.1|18568.6|18556.6|18568.6|18556.6|18566.1|18554.1|3
1730738010000|2024-11-04 16:33:30|18567.2|18555.2|18570.9|18558.9|18570.9|18558.9|18567.2|18555.2|1
1730738020000|2024-11-04 16:33:40|18569.9|18557.9|18570.4|18558.4|18570.4|18558.4|18569.9|18557.9|2
1730738030000|2024-11-04 16:33:50|18571.1|18559.1|18572.4|18560.4|18572.4|18560.4|18571.1|18559.1|0
1730738040000|2024-11-04 16:34:00|18572.9|18560.9|18569.1|18557.1|18575.4|18563.4|18569.1|18557.1|11
1730738050000|2024-11-04 16:34:10|18567.9|18555.9|18566.6|18554.6|18567.9|18555.9|18566.1|18554.1|9
1730738060000|2024-11-04 16:34:20|18568.6|18556.6|18566.6|18554.6|18568.6|18556.6|18566.6|18554.6|2
1730738070000|2024-11-04 16:34:30|18567.4|18555.4|18566.1|18554.1|18568.6|18556.6|18566.1|18554.1|1
1730738080000|2024-11-04 16:34:40|18566.6|18554.6|18566.6|18554.6|18566.6|18554.6|18566.6|18554.6|1
1730738090000|2024-11-04 16:34:50|18567.4|18555.4|18569.9|18557.9|18569.9|18557.9|18567.4|18555.4|5
1730738100000|2024-11-04 16:35:00|18572.4|18560.4|18570.4|18558.4|18572.4|18560.4|18569.9|18557.9|6
1730738110000|2024-11-04 16:35:10|18571.1|18559.1|18571.6|18559.6|18571.6|18559.6|18571.1|18559.1|0
1730738120000|2024-11-04 16:35:20|18570.4|18558.4|18571.6|18559.6|18571.6|18559.6|18570.4|18558.4|1
1730738130000|2024-11-04 16:35:30|18572.4|18560.4|18574.1|18562.1|18574.1|18562.1|18572.4|18560.4|10
1730738140000|2024-11-04 16:35:40|18574.7|18562.7|18574.2|18562.2|18576.1|18564.1|18574.1|18562.1|10
1730738150000|2024-11-04 16:35:50|18574.9|18562.9|18574.2|18562.2|18574.9|18562.9|18574.2|18562.2|0
1730738160000|2024-11-04 16:36:00|18567.2|18555.2|18564.7|18552.7|18567.2|18555.2|18564.7|18552.7|6
1730738170000|2024-11-04 16:36:10|18564.2|18552.2|18565.9|18553.9|18565.9|18553.9|18564.2|18552.2|1
1730738180000|2024-11-04 16:36:20|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|6
1730738200000|2024-11-04 16:36:40|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|0
1730738210000|2024-11-04 16:36:50|18558.4|18546.4|18559.7|18547.7|18560.4|18548.4|18558.4|18546.4|4
1730738220000|2024-11-04 16:37:00|18560.4|18548.4|18558.4|18546.4|18560.4|18548.4|18558.4|18546.4|0
1730738230000|2024-11-04 16:37:10|18558.8|18546.8|18560.2|18548.2|18560.9|18548.9|18558.8|18546.8|17
1730738240000|2024-11-04 16:37:20|18559.7|18547.7|18559.7|18547.7|18559.7|18547.7|18559.7|18547.7|0
1730738250000|2024-11-04 16:37:30|18560.2|18548.2|18557.7|18545.7|18560.2|18548.2|18557.7|18545.7|1
1730738260000|2024-11-04 16:37:40|18558.4|18546.4|18557.7|18545.7|18558.4|18546.4|18557.7|18545.7|1
1730738270000|2024-11-04 16:37:50|18558.4|18546.4|18553.4|18541.4|18558.4|18546.4|18553.4|18541.4|7
1730738280000|2024-11-04 16:38:00|18552.7|18540.7|18552.7|18540.7|18552.7|18540.7|18552.7|18540.7|15
1730738290000|2024-11-04 16:38:10|18553.4|18541.4|18552.7|18540.7|18553.4|18541.4|18552.7|18540.7|20
1730738300000|2024-11-04 16:38:20|18554.7|18542.7|18560.9|18548.9|18562.7|18550.7|18554.7|18542.7|21
1730738310000|2024-11-04 16:38:30|18560.2|18548.2|18564.2|18552.2|18564.2|18552.2|18560.2|18548.2|3
1730738320000|2024-11-04 16:38:40|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|2
1730738330000|2024-11-04 16:38:50|18564.7|18552.7|18567.2|18555.2|18567.2|18555.2|18564.7|18552.7|5
1730738340000|2024-11-04 16:39:00|18568.4|18556.4|18569.7|18557.7|18569.7|18557.7|18568.4|18556.4|5
1730738350000|2024-11-04 16:39:10|18568.4|18556.4|18567.2|18555.2|18569.7|18557.7|18567.2|18555.2|2
1730738360000|2024-11-04 16:39:20|18567.7|18555.7|18568.4|18556.4|18569.7|18557.7|18567.7|18555.7|3
1730738370000|2024-11-04 16:39:30|18567.9|18555.9|18565.9|18553.9|18567.9|18555.9|18565.9|18553.9|3
1730738380000|2024-11-04 16:39:40|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|1
1730738390000|2024-11-04 16:39:50|18566.5|18554.5|18564.7|18552.7|18566.5|18554.5|18563.4|18551.4|4
1730738400000|2024-11-04 16:40:00|18563.4|18551.4|18557.7|18545.7|18563.4|18551.4|18557.7|18545.7|13
1730738410000|2024-11-04 16:40:10|18554|18542|18552|18540|18554|18542|18552|18540|7
1730738420000|2024-11-04 16:40:20|18548.6|18536.6|18549.2|18537.2|18549.2|18537.2|18547.9|18535.9|3
1730738440000|2024-11-04 16:40:40|18550.9|18538.9|18550.4|18538.4|18550.9|18538.9|18549.7|18537.7|15
1730738450000|2024-11-04 16:40:50|18550.9|18538.9|18555.9|18543.9|18555.9|18543.9|18550.9|18538.9|5
1730738460000|2024-11-04 16:41:00|18553.6|18541.6|18551.1|18539.1|18553.6|18541.6|18551.1|18539.1|4
1730738470000|2024-11-04 16:41:10|18549.9|18537.9|18549.9|18537.9|18549.9|18537.9|18549.9|18537.9|1
1730738480000|2024-11-04 16:41:20|18551.1|18539.1|18552.4|18540.4|18552.4|18540.4|18551.1|18539.1|2
1730738490000|2024-11-04 16:41:30|18550.4|18538.4|18549.7|18537.7|18550.9|18538.9|18549.7|18537.7|1
1730738500000|2024-11-04 16:41:40|18549.2|18537.2|18547.9|18535.9|18549.2|18537.2|18547.9|18535.9|2
1730738520000|2024-11-04 16:42:00|18547.4|18535.4|18544.2|18532.2|18547.4|18535.4|18544.2|18532.2|19
1730738530000|2024-11-04 16:42:10|18543.4|18531.4|18543.4|18531.4|18543.4|18531.4|18543.4|18531.4|0
1730738550000|2024-11-04 16:42:30|18545.9|18533.9|18545.9|18533.9|18545.9|18533.9|18544.7|18532.7|22
1730738560000|2024-11-04 16:42:40|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|18546.7|18534.7|0
1730738570000|2024-11-04 16:42:50|18547.4|18535.4|18544.2|18532.2|18547.4|18535.4|18543.4|18531.4|5
1730738580000|2024-11-04 16:43:00|18544.7|18532.7|18544.2|18532.2|18544.7|18532.7|18544.2|18532.2|1
1730738590000|2024-11-04 16:43:10|18546.7|18534.7|18543.4|18531.4|18546.7|18534.7|18543.4|18531.4|5
1730738600000|2024-11-04 16:43:20|18544.2|18532.2|18546.1|18534.1|18546.7|18534.7|18543.4|18531.4|6
1730738610000|2024-11-04 16:43:30|18545.4|18533.4|18546.7|18534.7|18546.7|18534.7|18545.4|18533.4|1
1730738620000|2024-11-04 16:43:40|18545.9|18533.9|18546.1|18534.1|18546.7|18534.7|18545.4|18533.4|1
1730738630000|2024-11-04 16:43:50|18545.4|18533.4|18546.1|18534.1|18546.7|18534.7|18544.2|18532.2|3
1730738640000|2024-11-04 16:44:00|18544.7|18532.7|18546.7|18534.7|18546.7|18534.7|18544.7|18532.7|0
1730738650000|2024-11-04 16:44:10|18545.9|18533.9|18544.2|18532.2|18546.1|18534.1|18544.2|18532.2|2
1730738660000|2024-11-04 16:44:20|18544.9|18532.9|18543.6|18531.6|18544.9|18532.9|18543.1|18531.1|12
1730738670000|2024-11-04 16:44:30|18543.1|18531.1|18545.6|18533.6|18545.6|18533.6|18543.1|18531.1|1
1730738680000|2024-11-04 16:44:40|18548.1|18536.1|18548.1|18536.1|18548.1|18536.1|18548.1|18536.1|9
1730738690000|2024-11-04 16:44:50|18547.4|18535.4|18548.1|18536.1|18548.1|18536.1|18545.6|18533.6|5
1730738700000|2024-11-04 16:45:00|18546.8|18534.8|18546.8|18534.8|18548.1|18536.1|18546.8|18534.8|1
1730738710000|2024-11-04 16:45:10|18548.1|18536.1|18549.2|18537.2|18549.2|18537.2|18546.8|18534.8|10
1730738720000|2024-11-04 16:45:20|18548.6|18536.6|18549.3|18537.3|18549.9|18537.9|18548.1|18536.1|14
1730738730000|2024-11-04 16:45:30|18549.9|18537.9|18548.6|18536.6|18549.9|18537.9|18548.1|18536.1|9
1730738740000|2024-11-04 16:45:40|18548.1|18536.1|18545.6|18533.6|18548.6|18536.6|18545.6|18533.6|2
1730738750000|2024-11-04 16:45:50|18547.4|18535.4|18545.6|18533.6|18547.4|18535.4|18545.6|18533.6|2
1730738760000|2024-11-04 16:46:00|18545|18533|18543.1|18531.1|18545|18533|18543.1|18531.1|7
1730738770000|2024-11-04 16:46:10|18542.5|18530.5|18535.6|18523.6|18542.5|18530.5|18535.6|18523.6|86
1730738780000|2024-11-04 16:46:20|18536.1|18524.1|18539.9|18527.9|18539.9|18527.9|18536.1|18524.1|18
1730738790000|2024-11-04 16:46:30|18539.3|18527.3|18539.9|18527.9|18539.9|18527.9|18538.6|18526.6|3
1730738800000|2024-11-04 16:46:40|18538.6|18526.6|18539.9|18527.9|18539.9|18527.9|18538.6|18526.6|1
1730738820000|2024-11-04 16:47:00|18539.2|18527.2|18539.9|18527.9|18541.1|18529.1|18539.2|18527.2|6
1730738830000|2024-11-04 16:47:10|18539.2|18527.2|18544.2|18532.2|18544.2|18532.2|18539.2|18527.2|17
1730738840000|2024-11-04 16:47:20|18543.6|18531.6|18541.7|18529.7|18544.2|18532.2|18540.4|18528.4|8
1730738850000|2024-11-04 16:47:30|18541.1|18529.1|18539.2|18527.2|18541.7|18529.7|18539.2|18527.2|7
1730738860000|2024-11-04 16:47:40|18541.1|18529.1|18539.2|18527.2|18541.7|18529.7|18539.2|18527.2|1
1730738870000|2024-11-04 16:47:50|18538.5|18526.5|18539.2|18527.2|18539.2|18527.2|18537.9|18525.9|1
1730738880000|2024-11-04 16:48:00|18539.7|18527.7|18537.4|18525.4|18539.7|18527.7|18537.4|18525.4|1
1730738890000|2024-11-04 16:48:10|18536.7|18524.7|18534|18522|18536.7|18524.7|18534|18522|7
1730738900000|2024-11-04 16:48:20|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|2
1730738910000|2024-11-04 16:48:30|18536.7|18524.7|18536.7|18524.7|18537.2|18525.2|18535.4|18523.4|10
1730738920000|2024-11-04 16:48:40|18534.7|18522.7|18538.5|18526.5|18538.5|18526.5|18534.7|18522.7|19
1730738930000|2024-11-04 16:48:50|18541|18529|18541|18529|18541|18529|18539.2|18527.2|11
1730738940000|2024-11-04 16:49:00|18539.7|18527.7|18541|18529|18541|18529|18539.7|18527.7|9
1730738960000|2024-11-04 16:49:20|18539.7|18527.7|18540.4|18528.4|18541|18529|18539.2|18527.2|8
1730738970000|2024-11-04 16:49:30|18539.2|18527.2|18539.2|18527.2|18539.2|18527.2|18538.5|18526.5|0
1730738980000|2024-11-04 16:49:40|18539.7|18527.7|18539.7|18527.7|18541|18529|18539.7|18527.7|11
1730738990000|2024-11-04 16:49:50|18539.2|18527.2|18538.3|18526.3|18542.2|18530.2|18538.3|18526.3|22
1730739000000|2024-11-04 16:50:00|18537|18525|18537.2|18525.2|18537.2|18525.2|18535.2|18523.2|20
1730739010000|2024-11-04 16:50:10|18537.7|18525.7|18537.7|18525.7|18539|18527|18536.5|18524.5|23
1730739020000|2024-11-04 16:50:20|18535.8|18523.8|18531|18519|18535.8|18523.8|18527.9|18515.9|41
1730739030000|2024-11-04 16:50:30|18530.4|18518.4|18533.5|18521.5|18533.5|18521.5|18530.4|18518.4|13
1730739040000|2024-11-04 16:50:40|18531|18519|18532.4|18520.4|18532.4|18520.4|18531|18519|6
1730739050000|2024-11-04 16:50:50|18533.1|18521.1|18531.1|18519.1|18533.1|18521.1|18530.6|18518.6|6
1730739060000|2024-11-04 16:51:00|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|18529.9|18517.9|3
1730739070000|2024-11-04 16:51:10|18530.6|18518.6|18531.1|18519.1|18531.1|18519.1|18530.6|18518.6|3
1730739080000|2024-11-04 16:51:20|18531.7|18519.7|18534.2|18522.2|18534.2|18522.2|18531.7|18519.7|3
1730739090000|2024-11-04 16:51:30|18534.9|18522.9|18535.6|18523.6|18535.6|18523.6|18532.4|18520.4|7
1730739100000|2024-11-04 16:51:40|18536.1|18524.1|18541.1|18529.1|18541.7|18529.7|18536.1|18524.1|14
1730739110000|2024-11-04 16:51:50|18541.7|18529.7|18554.2|18542.2|18554.2|18542.2|18541.7|18529.7|35
1730739120000|2024-11-04 16:52:00|18552.2|18540.2|18553.6|18541.6|18553.6|18541.6|18551.7|18539.7|2
1730739130000|2024-11-04 16:52:10|18554.2|18542.2|18553.6|18541.6|18554.2|18542.2|18553.6|18541.6|1
1730739140000|2024-11-04 16:52:20|18552.9|18540.9|18551.7|18539.7|18552.9|18540.9|18551.7|18539.7|0
1730739150000|2024-11-04 16:52:30|18549.7|18537.7|18549.2|18537.2|18549.7|18537.7|18549.2|18537.2|6
1730739160000|2024-11-04 16:52:40|18547.2|18535.2|18546.7|18534.7|18547.9|18535.9|18546.7|18534.7|7
1730739170000|2024-11-04 16:52:50|18548.5|18536.5|18548.5|18536.5|18548.5|18536.5|18548.5|18536.5|2
1730739180000|2024-11-04 16:53:00|18546.7|18534.7|18544.7|18532.7|18546.7|18534.7|18544.7|18532.7|9
1730739190000|2024-11-04 16:53:10|18546|18534|18544.7|18532.7|18546|18534|18544.7|18532.7|0
1730739200000|2024-11-04 16:53:20|18546|18534|18546|18534|18546|18534|18544.7|18532.7|1
1730739210000|2024-11-04 16:53:30|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|1
1730739220000|2024-11-04 16:53:40|18545.2|18533.2|18542.7|18530.7|18545.2|18533.2|18541.5|18529.5|11
1730739230000|2024-11-04 16:53:50|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|18541|18529|4
1730739240000|2024-11-04 16:54:00|18541|18529|18541|18529|18542.2|18530.2|18540.2|18528.2|7
1730739250000|2024-11-04 16:54:10|18543.5|18531.5|18542.7|18530.7|18543.5|18531.5|18542.7|18530.7|2
1730739290000|2024-11-04 16:54:50|18541.5|18529.5|18542.7|18530.7|18542.7|18530.7|18541.5|18529.5|3
1730739300000|2024-11-04 16:55:00|18542.2|18530.2|18540.2|18528.2|18542.2|18530.2|18540.2|18528.2|1
1730739310000|2024-11-04 16:55:10|18541|18529|18542.7|18530.7|18543.5|18531.5|18540.2|18528.2|5
1730739320000|2024-11-04 16:55:20|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|18541.5|18529.5|2
1730739330000|2024-11-04 16:55:30|18540.2|18528.2|18547|18535|18547|18535|18540.2|18528.2|19
1730739350000|2024-11-04 16:55:50|18547.7|18535.7|18547|18535|18547.7|18535.7|18547|18535|0
1730739360000|2024-11-04 16:56:00|18546.5|18534.5|18550.2|18538.2|18550.2|18538.2|18546.5|18534.5|12
1730739370000|2024-11-04 16:56:10|18549.5|18537.5|18548.3|18536.3|18550.2|18538.2|18548.3|18536.3|9
1730739380000|2024-11-04 16:56:20|18547.7|18535.7|18547.7|18535.7|18547.7|18535.7|18547.7|18535.7|1
1730739390000|2024-11-04 16:56:30|18547.2|18535.2|18547|18535|18547.7|18535.7|18547|18535|0
1730739400000|2024-11-04 16:56:40|18550.8|18538.8|18550.8|18538.8|18551.3|18539.3|18550.8|18538.8|12
1730739410000|2024-11-04 16:56:50|18548.3|18536.3|18548.8|18536.8|18548.8|18536.8|18548.3|18536.3|0
1730739420000|2024-11-04 16:57:00|18548.3|18536.3|18547.7|18535.7|18548.3|18536.3|18545.2|18533.2|20
1730739430000|2024-11-04 16:57:10|18547.8|18535.8|18547.8|18535.8|18547.8|18535.8|18547.8|18535.8|0
1730739440000|2024-11-04 16:57:20|18545.3|18533.3|18545.3|18533.3|18545.3|18533.3|18545.3|18533.3|2
1730739450000|2024-11-04 16:57:30|18544.7|18532.7|18549.5|18537.5|18549.5|18537.5|18544.7|18532.7|9
1730739460000|2024-11-04 16:57:40|18550.8|18538.8|18548.3|18536.3|18550.8|18538.8|18548.3|18536.3|1
1730739470000|2024-11-04 16:57:50|18549|18537|18549|18537|18549.5|18537.5|18549|18537|0
1730739480000|2024-11-04 16:58:00|18548.3|18536.3|18549.5|18537.5|18549.5|18537.5|18548.3|18536.3|0
1730739490000|2024-11-04 16:58:10|18550.3|18538.3|18546.3|18534.3|18550.8|18538.8|18546.3|18534.3|7
1730739500000|2024-11-04 16:58:20|18547|18535|18546.3|18534.3|18547|18535|18546.3|18534.3|0
1730739510000|2024-11-04 16:58:30|18545.3|18533.3|18545.3|18533.3|18545.8|18533.8|18544|18532|4
1730739520000|2024-11-04 16:58:40|18544.7|18532.7|18544.7|18532.7|18545.3|18533.3|18544|18532|0
1730739530000|2024-11-04 16:58:50|18544|18532|18545.8|18533.8|18545.8|18533.8|18544|18532|7
1730739540000|2024-11-04 16:59:00|18546.3|18534.3|18546.3|18534.3|18547|18535|18546.3|18534.3|1
1730739550000|2024-11-04 16:59:10|18547|18535|18546.3|18534.3|18547.6|18535.6|18546.3|18534.3|6
1730739560000|2024-11-04 16:59:20|18547|18535|18547|18535|18547.6|18535.6|18547|18535|3
1730739570000|2024-11-04 16:59:30|18546.5|18534.5|18546.5|18534.5|18546.5|18534.5|18546.5|18534.5|2
1730739580000|2024-11-04 16:59:40|18545.8|18533.8|18545.8|18533.8|18545.8|18533.8|18545.8|18533.8|0
1730739590000|2024-11-04 16:59:50|18547|18535|18552.8|18540.8|18552.8|18540.8|18547|18535|3
1730739600000|2024-11-04 17:00:00|18553.5|18541.5|18552.8|18540.8|18555.3|18543.3|18552.8|18540.8|12
1730739610000|2024-11-04 17:00:10|18554.7|18542.7|18557.8|18545.8|18558.5|18546.5|18554.7|18542.7|2
1730739620000|2024-11-04 17:00:20|18557.2|18545.2|18556|18544|18557.8|18545.8|18555.3|18543.3|1
1730739630000|2024-11-04 17:00:30|18555.3|18543.3|18555.3|18543.3|18556|18544|18554.7|18542.7|4
1730739640000|2024-11-04 17:00:40|18556.3|18544.3|18557.2|18545.2|18559|18547|18556.3|18544.3|28
1730739650000|2024-11-04 17:00:50|18556.5|18544.5|18557.2|18545.2|18557.2|18545.2|18556.5|18544.5|0
1730739660000|2024-11-04 17:01:00|18556.5|18544.5|18555.3|18543.3|18556.5|18544.5|18555.3|18543.3|0
1730739670000|2024-11-04 17:01:10|18552.8|18540.8|18552.8|18540.8|18554.7|18542.7|18552.2|18540.2|4
1730739690000|2024-11-04 17:01:30|18551.7|18539.7|18550.3|18538.3|18551.7|18539.7|18550.3|18538.3|3
1730739700000|2024-11-04 17:01:40|18549.7|18537.7|18551|18539|18551|18539|18549.2|18537.2|5
1730739710000|2024-11-04 17:01:50|18550.4|18538.4|18549.7|18537.7|18550.4|18538.4|18549.7|18537.7|4
1730739720000|2024-11-04 17:02:00|18548.3|18536.3|18548.5|18536.5|18548.5|18536.5|18547.8|18535.8|0
1730739730000|2024-11-04 17:02:10|18547.8|18535.8|18544.7|18532.7|18547.8|18535.8|18544.7|18532.7|3
1730739740000|2024-11-04 17:02:20|18544|18532|18538.8|18526.8|18544|18532|18538.8|18526.8|18
1730739750000|2024-11-04 17:02:30|18537.6|18525.6|18538.6|18526.6|18540.1|18528.1|18537.6|18525.6|8
1730739760000|2024-11-04 17:02:40|18538.1|18526.1|18539.4|18527.4|18539.4|18527.4|18538.1|18526.1|4
1730739770000|2024-11-04 17:02:50|18538.8|18526.8|18538.8|18526.8|18538.8|18526.8|18538.8|18526.8|2
1730739780000|2024-11-04 17:03:00|18539.9|18527.9|18540.6|18528.6|18540.6|18528.6|18539.9|18527.9|4
1730739800000|2024-11-04 17:03:20|18540.1|18528.1|18540.1|18528.1|18540.1|18528.1|18540.1|18528.1|4
1730739810000|2024-11-04 17:03:30|18539.4|18527.4|18540.1|18528.1|18540.1|18528.1|18538.8|18526.8|2
1730739820000|2024-11-04 17:03:40|||||||||2
1730739830000|2024-11-04 17:03:50|18538.1|18526.1|18538.1|18526.1|18538.8|18526.8|18538.1|18526.1|2
1730739840000|2024-11-04 17:04:00|18538.8|18526.8|18540.6|18528.6|18543.8|18531.8|18538.8|18526.8|14
1730739850000|2024-11-04 17:04:10|18541.3|18529.3|18544.9|18532.9|18544.9|18532.9|18540.6|18528.6|22
1730739860000|2024-11-04 17:04:20|18544.4|18532.4|18549.4|18537.4|18549.4|18537.4|18544.4|18532.4|13
1730739870000|2024-11-04 17:04:30|18548.6|18536.6|18548.1|18536.1|18548.6|18536.6|18546.9|18534.9|10
1730739880000|2024-11-04 17:04:40|18547.6|18535.6|18542.6|18530.6|18547.6|18535.6|18542.6|18530.6|10
1730739890000|2024-11-04 17:04:50|18543.8|18531.8|18543.8|18531.8|18545.1|18533.1|18542.6|18530.6|3
1730739900000|2024-11-04 17:05:00|18543.1|18531.1|18542.6|18530.6|18543.1|18531.1|18542.6|18530.6|1
1730739910000|2024-11-04 17:05:10|18543.1|18531.1|18542.6|18530.6|18543.8|18531.8|18542.6|18530.6|4
1730739920000|2024-11-04 17:05:20|18541.3|18529.3|18540.1|18528.1|18541.3|18529.3|18540.1|18528.1|9
1730739930000|2024-11-04 17:05:30|18539.5|18527.5|18540.1|18528.1|18540.6|18528.6|18539.5|18527.5|8
1730739940000|2024-11-04 17:05:40|18540.6|18528.6|18540.1|18528.1|18540.6|18528.6|18540.1|18528.1|2
1730739950000|2024-11-04 17:05:50|18539.4|18527.4|18539.9|18527.9|18539.9|18527.9|18538.8|18526.8|1
1730739960000|2024-11-04 17:06:00|18540.6|18528.6|18540.1|18528.1|18541.3|18529.3|18540.1|18528.1|1
1730739970000|2024-11-04 17:06:10|18541.3|18529.3|18540.1|18528.1|18541.3|18529.3|18540.1|18528.1|0
1730739980000|2024-11-04 17:06:20|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|0
1730740010000|2024-11-04 17:06:50|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|1
1730740020000|2024-11-04 17:07:00|||||||||1
1730740030000|2024-11-04 17:07:10|18543.8|18531.8|18545.6|18533.6|18545.6|18533.6|18543.8|18531.8|5
1730740040000|2024-11-04 17:07:20|||||||||1
1730740050000|2024-11-04 17:07:30|18543.1|18531.1|18543.1|18531.1|18543.8|18531.8|18543.1|18531.1|2
1730740060000|2024-11-04 17:07:40|18543.8|18531.8|18541.3|18529.3|18543.8|18531.8|18540.6|18528.6|2
1730740070000|2024-11-04 17:07:50|18540.6|18528.6|18540.6|18528.6|18541.3|18529.3|18540.6|18528.6|0
1730740080000|2024-11-04 17:08:00|18541.3|18529.3|18545.1|18533.1|18545.1|18533.1|18541.3|18529.3|4
1730740090000|2024-11-04 17:08:10|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|1
1730740100000|2024-11-04 17:08:20|18544.4|18532.4|18543.1|18531.1|18544.4|18532.4|18543.1|18531.1|0
1730740110000|2024-11-04 17:08:30|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|5
1730740120000|2024-11-04 17:08:40|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|18542.6|18530.6|2
1730740130000|2024-11-04 17:08:50|18542.6|18530.6|18542.6|18530.6|18542.6|18530.6|18541.3|18529.3|3
1730740150000|2024-11-04 17:09:10|18543.1|18531.1|18542.6|18530.6|18543.1|18531.1|18542.6|18530.6|1
1730740160000|2024-11-04 17:09:20|18542|18530|18541.3|18529.3|18542|18530|18541.3|18529.3|0
1730740180000|2024-11-04 17:09:40|18538.8|18526.8|18533.8|18521.8|18538.8|18526.8|18533.8|18521.8|6
1730740190000|2024-11-04 17:09:50|18533.1|18521.1|18533.1|18521.1|18533.1|18521.1|18533.1|18521.1|1
1730740200000|2024-11-04 17:10:00|18533.8|18521.8|18538.1|18526.1|18538.1|18526.1|18533.8|18521.8|13
1730740210000|2024-11-04 17:10:10|18538.8|18526.8|18540.1|18528.1|18540.1|18528.1|18538.8|18526.8|2
1730740220000|2024-11-04 17:10:20|18539.4|18527.4|18536.1|18524.1|18540.1|18528.1|18535.6|18523.6|3
1730740230000|2024-11-04 17:10:30|18535.6|18523.6|18535.6|18523.6|18536.1|18524.1|18535.6|18523.6|0
1730740240000|2024-11-04 17:10:40|18536.1|18524.1|18535.6|18523.6|18536.9|18524.9|18535.6|18523.6|7
1730740260000|2024-11-04 17:11:00|||||||||1
1730740270000|2024-11-04 17:11:10|18536.3|18524.3|18535.6|18523.6|18536.3|18524.3|18535.6|18523.6|2
1730740280000|2024-11-04 17:11:20|18534.9|18522.9|18535.6|18523.6|18535.6|18523.6|18534.9|18522.9|1
1730740300000|2024-11-04 17:11:40|18534.9|18522.9|18536.7|18524.7|18536.7|18524.7|18534.9|18522.9|7
1730740320000|2024-11-04 17:12:00|18536.1|18524.1|18539.9|18527.9|18539.9|18527.9|18536.1|18524.1|6
1730740330000|2024-11-04 17:12:10|||||||||1
1730740340000|2024-11-04 17:12:20|||||||||1
1730740350000|2024-11-04 17:12:30|18540.6|18528.6|18541.1|18529.1|18541.1|18529.1|18539.9|18527.9|3
1730740370000|2024-11-04 17:12:50|18541.2|18529.2|18539.2|18527.2|18541.2|18529.2|18539.2|18527.2|2
1730740380000|2024-11-04 17:13:00|18539.7|18527.7|18539.2|18527.2|18541.2|18529.2|18539.2|18527.2|1
1730740390000|2024-11-04 17:13:10|18539.9|18527.9|18539.2|18527.2|18539.9|18527.9|18539.2|18527.2|5
1730740400000|2024-11-04 17:13:20|18538.5|18526.5|18538.7|18526.7|18539.2|18527.2|18537.9|18525.9|1
1730740410000|2024-11-04 17:13:30|18537.9|18525.9|18537.2|18525.2|18537.9|18525.9|18537.2|18525.2|4
1730740430000|2024-11-04 17:13:50|18536|18524|18534.7|18522.7|18536.7|18524.7|18534.7|18522.7|4
1730740440000|2024-11-04 17:14:00|18534.2|18522.2|18534.2|18522.2|18534.7|18522.7|18534.2|18522.2|4
1730740450000|2024-11-04 17:14:10|18534.9|18522.9|18533.5|18521.5|18534.9|18522.9|18533.5|18521.5|5
1730740460000|2024-11-04 17:14:20|18534.2|18522.2|18526|18514|18534.2|18522.2|18526|18514|18
1730740470000|2024-11-04 17:14:30|18528.5|18516.5|18528.5|18516.5|18529.9|18517.9|18528.5|18516.5|34
1730740480000|2024-11-04 17:14:40|18529.2|18517.2|18528.5|18516.5|18529.2|18517.2|18528.5|18516.5|0
1730740490000|2024-11-04 17:14:50|18530.3|18518.3|18530.3|18518.3|18530.3|18518.3|18530.3|18518.3|7
1730740500000|2024-11-04 17:15:00|18532.8|18520.8|18537.1|18525.1|18537.1|18525.1|18532.8|18520.8|29
1730740510000|2024-11-04 17:15:10|18534|18522|18530.3|18518.3|18535.3|18523.3|18530.3|18518.3|10
1730740520000|2024-11-04 17:15:20|18522.9|18510.9|18521|18509|18522.9|18510.9|18521|18509|24
1730740530000|2024-11-04 17:15:30|||||||||1
1730740540000|2024-11-04 17:15:40|18521.7|18509.7|18521|18509|18521.7|18509.7|18520.3|18508.3|2
1730740560000|2024-11-04 17:16:00|18519.2|18507.2|18518.5|18506.5|18519.2|18507.2|18516.5|18504.5|12
1730740570000|2024-11-04 17:16:10|18519.2|18507.2|18520.3|18508.3|18520.3|18508.3|18519.2|18507.2|3
1730740580000|2024-11-04 17:16:20|18519.7|18507.7|18519.7|18507.7|18519.7|18507.7|18519.7|18507.7|3
1730740590000|2024-11-04 17:16:30|18520.3|18508.3|18520.3|18508.3|18521|18509|18519.7|18507.7|7
1730740600000|2024-11-04 17:16:40|18521|18509|18521.5|18509.5|18521.5|18509.5|18521|18509|5
1730740610000|2024-11-04 17:16:50|18521|18509|18521|18509|18521|18509|18521|18509|1
1730740620000|2024-11-04 17:17:00|18519.7|18507.7|18521.5|18509.5|18521.5|18509.5|18519.7|18507.7|16
1730740630000|2024-11-04 17:17:10|18520.3|18508.3|18518.3|18506.3|18521.5|18509.5|18518.3|18506.3|4
1730740640000|2024-11-04 17:17:20|18519|18507|18518.3|18506.3|18519.6|18507.6|18518.3|18506.3|4
1730740650000|2024-11-04 17:17:30|18517.8|18505.8|18519|18507|18519.6|18507.6|18517.8|18505.8|19
1730740660000|2024-11-04 17:17:40|18519.6|18507.6|18518.3|18506.3|18519.6|18507.6|18518.3|18506.3|1
1730740670000|2024-11-04 17:17:50|18520.3|18508.3|18525.3|18513.3|18525.3|18513.3|18520.3|18508.3|5
1730740680000|2024-11-04 17:18:00|18524|18512|18524|18512|18524|18512|18524|18512|0
1730740710000|2024-11-04 17:18:30|18525.3|18513.3|18522.8|18510.8|18525.3|18513.3|18521|18509|18
1730740730000|2024-11-04 17:18:50|18525.3|18513.3|18525.3|18513.3|18525.3|18513.3|18525.3|18513.3|3
1730740740000|2024-11-04 17:19:00|||||||||5
1730740750000|2024-11-04 17:19:10|||||||||4
1730740760000|2024-11-04 17:19:20|18522.1|18510.1|18522.8|18510.8|18523.5|18511.5|18521.5|18509.5|2
1730740770000|2024-11-04 17:19:30|18522.2|18510.2|18522.8|18510.8|18522.8|18510.8|18522.2|18510.2|1
1730740780000|2024-11-04 17:19:40|18521|18509|18521|18509|18521|18509|18521|18509|3
1730740790000|2024-11-04 17:19:50|18522.8|18510.8|18523.5|18511.5|18523.5|18511.5|18522.8|18510.8|1
1730740810000|2024-11-04 17:20:10|18521|18509|18520.3|18508.3|18521|18509|18520.3|18508.3|9
1730740820000|2024-11-04 17:20:20|18519.7|18507.7|18520.3|18508.3|18520.3|18508.3|18519.7|18507.7|0
1730740830000|2024-11-04 17:20:30|18521|18509|18522.4|18510.4|18522.9|18510.9|18521|18509|8
1730740840000|2024-11-04 17:20:40|18521.7|18509.7|18520.4|18508.4|18521.7|18509.7|18520.4|18508.4|3
1730740850000|2024-11-04 17:20:50|18519.9|18507.9|18521.7|18509.7|18521.7|18509.7|18519.9|18507.9|1
1730740860000|2024-11-04 17:21:00|18520.4|18508.4|18521.2|18509.2|18521.2|18509.2|18520.4|18508.4|18
1730740870000|2024-11-04 17:21:10|||||||||2
1730740880000|2024-11-04 17:21:20|18521.7|18509.7|18522.9|18510.9|18522.9|18510.9|18521.7|18509.7|5
1730740900000|2024-11-04 17:21:40|||||||||1
1730740910000|2024-11-04 17:21:50|||||||||2
1730740920000|2024-11-04 17:22:00|18523.5|18511.5|18524.9|18512.9|18525.6|18513.6|18522.9|18510.9|3
1730740940000|2024-11-04 17:22:20|18522.4|18510.4|18522.4|18510.4|18522.4|18510.4|18522.4|18510.4|10
1730740960000|2024-11-04 17:22:40|18522.9|18510.9|18522.9|18510.9|18522.9|18510.9|18522.9|18510.9|2
1730740970000|2024-11-04 17:22:50|18521.7|18509.7|18521.2|18509.2|18522.4|18510.4|18521.2|18509.2|7
1730740980000|2024-11-04 17:23:00|18521.7|18509.7|18522.4|18510.4|18522.4|18510.4|18521.7|18509.7|1
1730740990000|2024-11-04 17:23:10|18523.5|18511.5|18524.4|18512.4|18525.6|18513.6|18523.5|18511.5|8
1730741000000|2024-11-04 17:23:20|18525.1|18513.1|18523.1|18511.1|18525.1|18513.1|18522.4|18510.4|1
1730741010000|2024-11-04 17:23:30|18525.1|18513.1|18523.1|18511.1|18525.1|18513.1|18523.1|18511.1|3
1730741020000|2024-11-04 17:23:40|18523.8|18511.8|18525.6|18513.6|18525.6|18513.6|18523.8|18511.8|1
1730741030000|2024-11-04 17:23:50|18524.4|18512.4|18525.1|18513.1|18525.1|18513.1|18524.4|18512.4|3
1730741040000|2024-11-04 17:24:00|18525.6|18513.6|18526.3|18514.3|18526.3|18514.3|18525.6|18513.6|1
1730741050000|2024-11-04 17:24:10|18525.6|18513.6|18525.6|18513.6|18525.6|18513.6|18525.6|18513.6|0
1730741060000|2024-11-04 17:24:20|18526.3|18514.3|18525.6|18513.6|18526.3|18514.3|18524.4|18512.4|1
1730741070000|2024-11-04 17:24:30|18525.1|18513.1|18526.9|18514.9|18526.9|18514.9|18525.1|18513.1|8
1730741080000|2024-11-04 17:24:40|18526.3|18514.3|18531.9|18519.9|18532.6|18520.6|18526.3|18514.3|3
1730741090000|2024-11-04 17:24:50|18531.3|18519.3|18530.1|18518.1|18531.3|18519.3|18527.6|18515.6|6
1730741100000|2024-11-04 17:25:00|18529.5|18517.5|18528.8|18516.8|18530.1|18518.1|18528.1|18516.1|1
1730741110000|2024-11-04 17:25:10|18532|18520|18532|18520|18532|18520|18532|18520|5
1730741120000|2024-11-04 17:25:20|18530.8|18518.8|18529.5|18517.5|18530.8|18518.8|18529.5|18517.5|1
1730741130000|2024-11-04 17:25:30|18531.9|18519.9|18531.9|18519.9|18531.9|18519.9|18531.9|18519.9|11
1730741140000|2024-11-04 17:25:40|18531.3|18519.3|18530.1|18518.1|18531.3|18519.3|18530.1|18518.1|3
1730741150000|2024-11-04 17:25:50|18530.6|18518.6|18530.1|18518.1|18530.6|18518.6|18530.1|18518.1|0
1730741160000|2024-11-04 17:26:00|18530.6|18518.6|18531.3|18519.3|18531.3|18519.3|18530.6|18518.6|2
1730741170000|2024-11-04 17:26:10|18530.6|18518.6|18531.3|18519.3|18531.3|18519.3|18530.6|18518.6|2
1730741180000|2024-11-04 17:26:20|18533.1|18521.1|18534.9|18522.9|18534.9|18522.9|18533.1|18521.1|10
1730741200000|2024-11-04 17:26:40|18533.7|18521.7|18532.4|18520.4|18533.7|18521.7|18532.4|18520.4|1
1730741210000|2024-11-04 17:26:50|18534.9|18522.9|18534.9|18522.9|18534.9|18522.9|18534.9|18522.9|8
1730741220000|2024-11-04 17:27:00|18538.8|18526.8|18539.4|18527.4|18540.6|18528.6|18538.1|18526.1|4
1730741230000|2024-11-04 17:27:10|18540.1|18528.1|18540.6|18528.6|18540.6|18528.6|18539.9|18527.9|2
1730741240000|2024-11-04 17:27:20|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|0
1730741250000|2024-11-04 17:27:30|18540.6|18528.6|18536.3|18524.3|18540.6|18528.6|18536.3|18524.3|5
1730741270000|2024-11-04 17:27:50|18538.8|18526.8|18538.3|18526.3|18539.6|18527.6|18538.3|18526.3|5
1730741280000|2024-11-04 17:28:00|18537.1|18525.1|18537.1|18525.1|18537.6|18525.6|18537.1|18525.1|0
1730741290000|2024-11-04 17:28:10|18535.8|18523.8|18534.6|18522.6|18537.1|18525.1|18534.6|18522.6|2
1730741300000|2024-11-04 17:28:20|||||||||3
1730741310000|2024-11-04 17:28:30|18533.8|18521.8|18532.1|18520.1|18533.8|18521.8|18532.1|18520.1|1
1730741320000|2024-11-04 17:28:40|18532.8|18520.8|18532.1|18520.1|18534|18522|18532.1|18520.1|3
1730741330000|2024-11-04 17:28:50|18531.3|18519.3|18531.3|18519.3|18531.3|18519.3|18531.3|18519.3|4
1730741340000|2024-11-04 17:29:00|18527.6|18515.6|18526.3|18514.3|18527.6|18515.6|18526.3|18514.3|4
1730741350000|2024-11-04 17:29:10|18527.1|18515.1|18526.3|18514.3|18527.1|18515.1|18526.3|18514.3|0
1730741370000|2024-11-04 17:29:30|18525.6|18513.6|18523.8|18511.8|18525.6|18513.6|18523.1|18511.1|3
1730741380000|2024-11-04 17:29:40|18523.1|18511.1|18524.6|18512.6|18524.6|18512.6|18523.1|18511.1|1
1730741390000|2024-11-04 17:29:50|18525.6|18513.6|18526.3|18514.3|18527.6|18515.6|18525.6|18513.6|9
1730741400000|2024-11-04 17:30:00|18527.1|18515.1|18527.6|18515.6|18528.3|18516.3|18527.1|18515.1|2
1730741410000|2024-11-04 17:30:10|18530.6|18518.6|18530.6|18518.6|18530.6|18518.6|18530.6|18518.6|19
1730741420000|2024-11-04 17:30:20|18531.3|18519.3|18531.3|18519.3|18533.8|18521.8|18530.6|18518.6|6
1730741430000|2024-11-04 17:30:30|18534.6|18522.6|18535.1|18523.1|18535.1|18523.1|18534.6|18522.6|7
1730741440000|2024-11-04 17:30:40|18534.6|18522.6|18534.6|18522.6|18534.6|18522.6|18534.6|18522.6|1
1730741450000|2024-11-04 17:30:50|18535.6|18523.6|18540.8|18528.8|18541.5|18529.5|18535.1|18523.1|9
1730741460000|2024-11-04 17:31:00|18541.5|18529.5|18537.1|18525.1|18541.5|18529.5|18537.1|18525.1|2
1730741470000|2024-11-04 17:31:10|||||||||2
1730741480000|2024-11-04 17:31:20|18536.5|18524.5|18537.1|18525.1|18537.1|18525.1|18536.5|18524.5|6
1730741490000|2024-11-04 17:31:30|18537.6|18525.6|18536.3|18524.3|18537.6|18525.6|18536.3|18524.3|4
1730741500000|2024-11-04 17:31:40|18537.6|18525.6|18538.1|18526.1|18538.1|18526.1|18537.6|18525.6|7
1730741510000|2024-11-04 17:31:50|18539.6|18527.6|18543.8|18531.8|18543.8|18531.8|18539.6|18527.6|3
1730741520000|2024-11-04 17:32:00|18542.6|18530.6|18539.6|18527.6|18542.6|18530.6|18539.6|18527.6|5
1730741540000|2024-11-04 17:32:20|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|1
1730741560000|2024-11-04 17:32:40|18542.8|18530.8|18541.5|18529.5|18542.8|18530.8|18540.3|18528.3|9
1730741570000|2024-11-04 17:32:50|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|1
1730741580000|2024-11-04 17:33:00|18540.8|18528.8|18540.8|18528.8|18541.5|18529.5|18540.8|18528.8|1
1730741590000|2024-11-04 17:33:10|18541.5|18529.5|18541.5|18529.5|18541.5|18529.5|18541.5|18529.5|3
1730741600000|2024-11-04 17:33:20|18542.1|18530.1|18542.1|18530.1|18542.1|18530.1|18542.1|18530.1|2
1730741610000|2024-11-04 17:33:30|18544.6|18532.6|18544|18532|18544.6|18532.6|18544|18532|8
1730741620000|2024-11-04 17:33:40|18542.8|18530.8|18546|18534|18546|18534|18542.8|18530.8|7
1730741630000|2024-11-04 17:33:50|18545.3|18533.3|18546|18534|18546.5|18534.5|18545.3|18533.3|9
1730741640000|2024-11-04 17:34:00|18545.3|18533.3|18546|18534|18546|18534|18545.3|18533.3|1
1730741650000|2024-11-04 17:34:10|18546.5|18534.5|18547.1|18535.1|18547.1|18535.1|18546|18534|10
1730741660000|2024-11-04 17:34:20|18545.3|18533.3|18546|18534|18546|18534|18545.3|18533.3|10
1730741670000|2024-11-04 17:34:30|18547.8|18535.8|18551|18539|18551|18539|18547.8|18535.8|11
1730741680000|2024-11-04 17:34:40|18552.2|18540.2|18553.5|18541.5|18553.5|18541.5|18552.2|18540.2|2
1730741690000|2024-11-04 17:34:50|18552.8|18540.8|18553.5|18541.5|18554.2|18542.2|18552.8|18540.8|6
1730741700000|2024-11-04 17:35:00|18554.2|18542.2|18552.9|18540.9|18555.3|18543.3|18551.7|18539.7|5
1730741710000|2024-11-04 17:35:10|18553.5|18541.5|18551|18539|18553.5|18541.5|18551|18539|2
1730741720000|2024-11-04 17:35:20|18552.8|18540.8|18552.8|18540.8|18552.8|18540.8|18552.8|18540.8|3
1730741740000|2024-11-04 17:35:40|18554.2|18542.2|18555.4|18543.4|18556|18544|18554.2|18542.2|2
1730741750000|2024-11-04 17:35:50|18553.5|18541.5|18556|18544|18556|18544|18553.5|18541.5|8
1730741760000|2024-11-04 17:36:00|18553.5|18541.5|18553.5|18541.5|18554.2|18542.2|18553.5|18541.5|9
1730741770000|2024-11-04 17:36:10|18554.2|18542.2|18553.5|18541.5|18554.2|18542.2|18552.9|18540.9|10
1730741780000|2024-11-04 17:36:20|18551.7|18539.7|18552.8|18540.8|18553.5|18541.5|18551.7|18539.7|6
1730741790000|2024-11-04 17:36:30|18553.5|18541.5|18553.5|18541.5|18553.5|18541.5|18552.8|18540.8|0
1730741810000|2024-11-04 17:36:50|18552.8|18540.8|18551.5|18539.5|18552.8|18540.8|18551.5|18539.5|2
1730741820000|2024-11-04 17:37:00|18552.1|18540.1|18550.3|18538.3|18552.8|18540.8|18550.3|18538.3|12
1730741830000|2024-11-04 17:37:10|18551.5|18539.5|18551.5|18539.5|18551.5|18539.5|18551.5|18539.5|3
1730741840000|2024-11-04 17:37:20|18552.1|18540.1|18552.1|18540.1|18552.1|18540.1|18552.1|18540.1|0
1730741850000|2024-11-04 17:37:30|18551.3|18539.3|18549|18537|18551.3|18539.3|18549|18537|7
1730741860000|2024-11-04 17:37:40|18549.6|18537.6|18550.3|18538.3|18550.3|18538.3|18547.8|18535.8|2
1730741870000|2024-11-04 17:37:50|18549.6|18537.6|18548.5|18536.5|18549.6|18537.6|18548.5|18536.5|0
1730741880000|2024-11-04 17:38:00|18549|18537|18549.6|18537.6|18550.3|18538.3|18549|18537|2
1730741890000|2024-11-04 17:38:10|18549|18537|18549|18537|18549.6|18537.6|18549|18537|1
1730741900000|2024-11-04 17:38:20|18549.6|18537.6|18549.6|18537.6|18549.6|18537.6|18549.6|18537.6|0
1730741910000|2024-11-04 17:38:30|18550.3|18538.3|18550.3|18538.3|18550.3|18538.3|18550.3|18538.3|0
1730741920000|2024-11-04 17:38:40|18550.8|18538.8|18550.3|18538.3|18551.5|18539.5|18550.3|18538.3|4
1730741940000|2024-11-04 17:39:00|18552.8|18540.8|18552.8|18540.8|18552.8|18540.8|18552.1|18540.1|4
1730741970000|2024-11-04 17:39:30|18555.3|18543.3|18555.3|18543.3|18555.3|18543.3|18555.3|18543.3|10
1730741980000|2024-11-04 17:39:40|18556.5|18544.5|18557.8|18545.8|18557.8|18545.8|18554|18542|7
1730742000000|2024-11-04 17:40:00|18560.3|18548.3|18557.8|18545.8|18560.3|18548.3|18557.8|18545.8|5
1730742010000|2024-11-04 17:40:10|18558.5|18546.5|18557.8|18545.8|18558.5|18546.5|18557.8|18545.8|1
1730742020000|2024-11-04 17:40:20|||||||||9
1730742030000|2024-11-04 17:40:30|18557.1|18545.1|18555.3|18543.3|18557.1|18545.1|18555.3|18543.3|4
1730742040000|2024-11-04 17:40:40|18554.6|18542.6|18553.9|18541.9|18554.6|18542.6|18553.9|18541.9|0
1730742050000|2024-11-04 17:40:50|18552.8|18540.8|18553.9|18541.9|18553.9|18541.9|18552.8|18540.8|3
1730742060000|2024-11-04 17:41:00|18553.3|18541.3|18553.9|18541.9|18553.9|18541.9|18552.8|18540.8|5
1730742070000|2024-11-04 17:41:10|18554.6|18542.6|18554.6|18542.6|18554.6|18542.6|18554.6|18542.6|0
1730742080000|2024-11-04 17:41:20|18555.3|18543.3|18555.3|18543.3|18557.1|18545.1|18555.3|18543.3|9
1730742090000|2024-11-04 17:41:30|18555.8|18543.8|18555.3|18543.3|18555.8|18543.8|18555.3|18543.3|0
1730742100000|2024-11-04 17:41:40|18553.9|18541.9|18553.9|18541.9|18553.9|18541.9|18553.9|18541.9|1
1730742110000|2024-11-04 17:41:50|||||||||1
1730742120000|2024-11-04 17:42:00|18555.6|18543.6|18556.4|18544.4|18556.4|18544.4|18555.6|18543.6|10
1730742130000|2024-11-04 17:42:10|18558.9|18546.9|18559.6|18547.6|18559.6|18547.6|18558.9|18546.9|9
1730742140000|2024-11-04 17:42:20|18561|18549|18563.1|18551.1|18564.4|18552.4|18561|18549|57
1730742150000|2024-11-04 17:42:30|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|0
1730742160000|2024-11-04 17:42:40|18560.6|18548.6|18561.4|18549.4|18561.4|18549.4|18560.6|18548.6|1
1730742180000|2024-11-04 17:43:00|18562.1|18550.1|18564.9|18552.9|18564.9|18552.9|18562.1|18550.1|1
1730742190000|2024-11-04 17:43:10|18563.9|18551.9|18562.4|18550.4|18563.9|18551.9|18562.4|18550.4|11
1730742200000|2024-11-04 17:43:20|18560.6|18548.6|18558.1|18546.1|18560.6|18548.6|18558.1|18546.1|17
1730742210000|2024-11-04 17:43:30|18557.4|18545.4|18558.7|18546.7|18559.2|18547.2|18557.4|18545.4|3
1730742220000|2024-11-04 17:43:40|18559.2|18547.2|18558.7|18546.7|18559.2|18547.2|18557.4|18545.4|0
1730742230000|2024-11-04 17:43:50|18559.2|18547.2|18554.2|18542.2|18559.2|18547.2|18554.2|18542.2|2
1730742240000|2024-11-04 17:44:00|18556.2|18544.2|18552.6|18540.6|18556.7|18544.7|18551.9|18539.9|13
1730742250000|2024-11-04 17:44:10|18551.9|18539.9|18551.4|18539.4|18551.9|18539.9|18551.4|18539.4|0
1730742260000|2024-11-04 17:44:20|18550.6|18538.6|18546.4|18534.4|18550.6|18538.6|18546.4|18534.4|1
1730742270000|2024-11-04 17:44:30|18544.9|18532.9|18542.4|18530.4|18544.9|18532.9|18541.9|18529.9|3
1730742280000|2024-11-04 17:44:40|||||||||12
1730742290000|2024-11-04 17:44:50|18541.4|18529.4|18541.9|18529.9|18542.4|18530.4|18541.4|18529.4|2
1730742300000|2024-11-04 17:45:00|18539.9|18527.9|18541.4|18529.4|18541.4|18529.4|18539.9|18527.9|4
1730742310000|2024-11-04 17:45:10|18542.4|18530.4|18543.1|18531.1|18543.1|18531.1|18542.4|18530.4|12
1730742330000|2024-11-04 17:45:30|18541.9|18529.9|18541.4|18529.4|18541.9|18529.9|18541.4|18529.4|3
1730742340000|2024-11-04 17:45:40|18542.4|18530.4|18543.9|18531.9|18543.9|18531.9|18542.4|18530.4|7
1730742350000|2024-11-04 17:45:50|||||||||1
1730742360000|2024-11-04 17:46:00|18542.4|18530.4|18541.4|18529.4|18542.6|18530.6|18541.4|18529.4|2
1730742370000|2024-11-04 17:46:10|18540.6|18528.6|18544.9|18532.9|18545.6|18533.6|18540.6|18528.6|14
1730742380000|2024-11-04 17:46:20|18545.6|18533.6|18544.9|18532.9|18545.6|18533.6|18544.9|18532.9|1
1730742410000|2024-11-04 17:46:50|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|2
1730742420000|2024-11-04 17:47:00|18543.9|18531.9|18543.9|18531.9|18543.9|18531.9|18543.1|18531.1|1
1730742430000|2024-11-04 17:47:10|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|0
1730742450000|2024-11-04 17:47:30|18542.4|18530.4|18542.4|18530.4|18543.1|18531.1|18542.4|18530.4|2
1730742460000|2024-11-04 17:47:40|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|0
1730742470000|2024-11-04 17:47:50|18542.4|18530.4|18542.4|18530.4|18542.4|18530.4|18542.4|18530.4|0
1730742480000|2024-11-04 17:48:00|18543.9|18531.9|18544.9|18532.9|18544.9|18532.9|18543.9|18531.9|3
1730742500000|2024-11-04 17:48:20|18545.6|18533.6|18545.6|18533.6|18545.6|18533.6|18545.6|18533.6|8
1730742510000|2024-11-04 17:48:30|18546.4|18534.4|18548.1|18536.1|18548.1|18536.1|18546.4|18534.4|5
1730742520000|2024-11-04 17:48:40|18547.4|18535.4|18546.9|18534.9|18548.1|18536.1|18546.9|18534.9|4
1730742530000|2024-11-04 17:48:50|18548.1|18536.1|18547.6|18535.6|18548.1|18536.1|18547.6|18535.6|0
1730742540000|2024-11-04 17:49:00|18544.9|18532.9|18545.5|18533.5|18545.5|18533.5|18544.2|18532.2|12
1730742560000|2024-11-04 17:49:20|18544.9|18532.9|18544.9|18532.9|18544.9|18532.9|18543.5|18531.5|0
1730742570000|2024-11-04 17:49:30|18544.2|18532.2|18544.2|18532.2|18544.2|18532.2|18544.2|18532.2|0
1730742580000|2024-11-04 17:49:40|18544.9|18532.9|18544.9|18532.9|18544.9|18532.9|18544.2|18532.2|1
1730742590000|2024-11-04 17:49:50|18549.9|18537.9|18549.9|18537.9|18549.9|18537.9|18549.9|18537.9|10
1730742600000|2024-11-04 17:50:00|18551.2|18539.2|18549.9|18537.9|18551.7|18539.7|18549.9|18537.9|8
1730742610000|2024-11-04 17:50:10|18550.7|18538.7|18549.9|18537.9|18550.7|18538.7|18549.9|18537.9|0
1730742630000|2024-11-04 17:50:30|18548.2|18536.2|18547.4|18535.4|18548.2|18536.2|18547.4|18535.4|3
1730742640000|2024-11-04 17:50:40|18548.2|18536.2|18547.4|18535.4|18548.2|18536.2|18547.4|18535.4|1
1730742650000|2024-11-04 17:50:50|18546.7|18534.7|18548.2|18536.2|18548.2|18536.2|18546.7|18534.7|1
1730742660000|2024-11-04 17:51:00|18547.4|18535.4|18542.4|18530.4|18547.4|18535.4|18542.3|18530.3|45
1730742670000|2024-11-04 17:51:10|18544.2|18532.2|18544.2|18532.2|18544.2|18532.2|18544.2|18532.2|2
1730742700000|2024-11-04 17:51:40|18543.7|18531.7|18544.9|18532.9|18544.9|18532.9|18543.7|18531.7|6
1730742710000|2024-11-04 17:51:50|18545.7|18533.7|18548.7|18536.7|18548.7|18536.7|18545.7|18533.7|7
1730742720000|2024-11-04 17:52:00|18549.2|18537.2|18547.4|18535.4|18549.9|18537.9|18547.4|18535.4|4
1730742730000|2024-11-04 17:52:10|18548.7|18536.7|18548.2|18536.2|18548.7|18536.7|18548.2|18536.2|2
1730742740000|2024-11-04 17:52:20|18547.4|18535.4|18548.2|18536.2|18548.2|18536.2|18547.4|18535.4|6
1730742760000|2024-11-04 17:52:40|18548.9|18536.9|18559.9|18547.9|18559.9|18547.9|18548.9|18536.9|19
1730742770000|2024-11-04 17:52:50|18559.2|18547.2|18562.4|18550.4|18562.4|18550.4|18559.2|18547.2|10
1730742780000|2024-11-04 17:53:00|18563.7|18551.7|18564.2|18552.2|18564.2|18552.2|18563.7|18551.7|5
1730742790000|2024-11-04 17:53:10|18564.9|18552.9|18565.5|18553.5|18565.5|18553.5|18564.9|18552.9|3
1730742800000|2024-11-04 17:53:20|18564.9|18552.9|18564.8|18552.8|18566|18554|18564.2|18552.2|8
1730742810000|2024-11-04 17:53:30|18564.2|18552.2|18564.2|18552.2|18564.8|18552.8|18564.2|18552.2|2
1730742820000|2024-11-04 17:53:40|||||||||1
1730742830000|2024-11-04 17:53:50|18564.8|18552.8|18577.3|18565.3|18578.5|18566.5|18564.8|18552.8|44
1730742840000|2024-11-04 17:54:00|18577.8|18565.8|18576.6|18564.6|18577.8|18565.8|18576|18564|7
1730742850000|2024-11-04 17:54:10|18577.8|18565.8|18577.8|18565.8|18577.8|18565.8|18577.3|18565.3|3
1730742860000|2024-11-04 17:54:20|18578.5|18566.5|18580.3|18568.3|18581|18569|18578.5|18566.5|6
1730742870000|2024-11-04 17:54:30|18581|18569|18580.3|18568.3|18581|18569|18580.3|18568.3|3
1730742880000|2024-11-04 17:54:40|18577.4|18565.4|18574.2|18562.2|18578|18566|18574.2|18562.2|19
1730742890000|2024-11-04 17:54:50|18572.3|18560.3|18574.2|18562.2|18574.2|18562.2|18571.7|18559.7|7
1730742900000|2024-11-04 17:55:00|18574.9|18562.9|18573.7|18561.7|18574.9|18562.9|18573.7|18561.7|26
1730742910000|2024-11-04 17:55:10|18572.4|18560.4|18573.7|18561.7|18573.7|18561.7|18571.7|18559.7|2
1730742920000|2024-11-04 17:55:20|18571.7|18559.7|18574.2|18562.2|18574.2|18562.2|18571.7|18559.7|1
1730742930000|2024-11-04 17:55:30|18571.7|18559.7|18573.7|18561.7|18573.7|18561.7|18571.7|18559.7|12
1730742940000|2024-11-04 17:55:40|18573.2|18561.2|18573.2|18561.2|18573.2|18561.2|18573.2|18561.2|1
1730742950000|2024-11-04 17:55:50|18574.8|18562.8|18578.2|18566.2|18578.9|18566.9|18574.8|18562.8|9
1730742960000|2024-11-04 17:56:00|18580.7|18568.7|18581.9|18569.9|18583.2|18571.2|18580.7|18568.7|16
1730742970000|2024-11-04 17:56:10|18579.9|18567.9|18580.7|18568.7|18581.2|18569.2|18579.9|18567.9|2
1730742980000|2024-11-04 17:56:20|18581.9|18569.9|18581.9|18569.9|18581.9|18569.9|18581.9|18569.9|1
1730742990000|2024-11-04 17:56:30|18581.2|18569.2|18580.7|18568.7|18583.2|18571.2|18580.7|18568.7|8
1730743000000|2024-11-04 17:56:40|18579.9|18567.9|18578.7|18566.7|18579.9|18567.9|18578.7|18566.7|2
1730743010000|2024-11-04 17:56:50|18579.4|18567.4|18578.2|18566.2|18579.4|18567.4|18578.2|18566.2|1
1730743020000|2024-11-04 17:57:00|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|18578.2|18566.2|3
1730743030000|2024-11-04 17:57:10|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|18577.4|18565.4|2
1730743040000|2024-11-04 17:57:20|||||||||1
1730743050000|2024-11-04 17:57:30|||||||||1
1730743060000|2024-11-04 17:57:40|||||||||2
1730743070000|2024-11-04 17:57:50|18576.2|18564.2|18576.2|18564.2|18576.2|18564.2|18576.2|18564.2|4
1730743080000|2024-11-04 17:58:00|18575.7|18563.7|18576.2|18564.2|18576.2|18564.2|18575.7|18563.7|1
1730743090000|2024-11-04 17:58:10|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|1
1730743100000|2024-11-04 17:58:20|18576.2|18564.2|18577.4|18565.4|18577.4|18565.4|18574.9|18562.9|1
1730743110000|2024-11-04 17:58:30|18578.2|18566.2|18575.7|18563.7|18578.2|18566.2|18575.7|18563.7|2
1730743120000|2024-11-04 17:58:40|18574.9|18562.9|18572.4|18560.4|18574.9|18562.9|18571.7|18559.7|9
1730743130000|2024-11-04 17:58:50|18573.2|18561.2|18573.7|18561.7|18574.4|18562.4|18573.2|18561.2|6
1730743140000|2024-11-04 17:59:00|||||||||8
1730743150000|2024-11-04 17:59:10|18572.4|18560.4|18569.9|18557.9|18572.4|18560.4|18569.9|18557.9|2
1730743160000|2024-11-04 17:59:20|18570.7|18558.7|18568.7|18556.7|18570.7|18558.7|18568.7|18556.7|2
1730743170000|2024-11-04 17:59:30|18569.9|18557.9|18570.7|18558.7|18570.7|18558.7|18569.9|18557.9|1
1730743180000|2024-11-04 17:59:40|||||||||3
1730743190000|2024-11-04 17:59:50|18571.2|18559.2|18571.2|18559.2|18571.9|18559.9|18570.7|18558.7|3
1730743200000|2024-11-04 18:00:00|18570.7|18558.7|18571.2|18559.2|18571.2|18559.2|18570.7|18558.7|2
1730743210000|2024-11-04 18:00:10|18571.9|18559.9|18569.9|18557.9|18571.9|18559.9|18569.9|18557.9|1
1730743220000|2024-11-04 18:00:20|18570.7|18558.7|18570.7|18558.7|18571.2|18559.2|18570.7|18558.7|1
1730743230000|2024-11-04 18:00:30|||||||||2
1730743240000|2024-11-04 18:00:40|18570|18558|18571.2|18559.2|18571.9|18559.9|18570|18558|1
1730743250000|2024-11-04 18:00:50|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|4
1730743260000|2024-11-04 18:01:00|18565|18553|18565|18553|18565|18553|18563.2|18551.2|9
1730743270000|2024-11-04 18:01:10|18563.2|18551.2|18560|18548|18563.2|18551.2|18560|18548|16
1730743280000|2024-11-04 18:01:20|18560.7|18548.7|18561.2|18549.2|18561.2|18549.2|18558.7|18546.7|6
1730743290000|2024-11-04 18:01:30|18558.7|18546.7|18560.7|18548.7|18561.2|18549.2|18557.5|18545.5|26
1730743300000|2024-11-04 18:01:40|18561.2|18549.2|18560|18548|18561.2|18549.2|18560|18548|2
1730743310000|2024-11-04 18:01:50|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|2
1730743320000|2024-11-04 18:02:00|18561.4|18549.4|18553.2|18541.2|18562.6|18550.6|18553.2|18541.2|38
1730743330000|2024-11-04 18:02:10|18554.4|18542.4|18551.4|18539.4|18554.4|18542.4|18551.2|18539.2|24
1730743340000|2024-11-04 18:02:20|18548.9|18536.9|18550.7|18538.7|18550.7|18538.7|18548.9|18536.9|12
1730743350000|2024-11-04 18:02:30|18551.4|18539.4|18551.4|18539.4|18551.4|18539.4|18551.4|18539.4|2
1730743360000|2024-11-04 18:02:40|18553.3|18541.3|18551.4|18539.4|18554.6|18542.6|18551.4|18539.4|17
1730743370000|2024-11-04 18:02:50|||||||||1
1730743380000|2024-11-04 18:03:00|||||||||1
1730743390000|2024-11-04 18:03:10|18550.7|18538.7|18553.9|18541.9|18553.9|18541.9|18550.7|18538.7|6
1730743400000|2024-11-04 18:03:20|18552.6|18540.6|18553.2|18541.2|18553.2|18541.2|18551.9|18539.9|4
1730743410000|2024-11-04 18:03:30|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|3
1730743420000|2024-11-04 18:03:40|18552.1|18540.1|18553.9|18541.9|18553.9|18541.9|18552.1|18540.1|3
1730743430000|2024-11-04 18:03:50|18555.1|18543.1|18554.6|18542.6|18555.1|18543.1|18553.2|18541.2|29
1730743440000|2024-11-04 18:04:00|18555.3|18543.3|18557.8|18545.8|18557.8|18545.8|18554.6|18542.6|157
1730743450000|2024-11-04 18:04:10|18557.3|18545.3|18559.1|18547.1|18559.1|18547.1|18556.6|18544.6|9
1730743460000|2024-11-04 18:04:20|18557.8|18545.8|18557.1|18545.1|18557.8|18545.8|18556.6|18544.6|5
1730743470000|2024-11-04 18:04:30|18557.8|18545.8|18557.8|18545.8|18557.8|18545.8|18555.3|18543.3|3
1730743480000|2024-11-04 18:04:40|18557.1|18545.1|18557.8|18545.8|18560.3|18548.3|18557.1|18545.1|33
1730743490000|2024-11-04 18:04:50|18559.2|18547.2|18558.5|18546.5|18559.2|18547.2|18558.5|18546.5|17
1730743500000|2024-11-04 18:05:00|||||||||3
1730743510000|2024-11-04 18:05:10|18555.3|18543.3|18554.8|18542.8|18555.3|18543.3|18554.8|18542.8|67
1730743520000|2024-11-04 18:05:20|18553.5|18541.5|18553.5|18541.5|18553.5|18541.5|18553.5|18541.5|1
1730743530000|2024-11-04 18:05:30|||||||||2
1730743540000|2024-11-04 18:05:40|||||||||1
1730743550000|2024-11-04 18:05:50|18556|18544|18554.1|18542.1|18556.6|18544.6|18554.1|18542.1|4
1730743560000|2024-11-04 18:06:00|18553.5|18541.5|18555.3|18543.3|18555.3|18543.3|18553.5|18541.5|2
1730743570000|2024-11-04 18:06:10|18554.8|18542.8|18552.8|18540.8|18556|18544|18552.8|18540.8|17
1730743580000|2024-11-04 18:06:20|18553.3|18541.3|18556|18544|18556.6|18544.6|18553.3|18541.3|15
1730743590000|2024-11-04 18:06:30|18555.3|18543.3|18555.3|18543.3|18555.3|18543.3|18555.3|18543.3|1
1730743600000|2024-11-04 18:06:40|18554.1|18542.1|18554.1|18542.1|18554.1|18542.1|18553.5|18541.5|4
1730743610000|2024-11-04 18:06:50|18555.3|18543.3|18556.6|18544.6|18556.6|18544.6|18555.3|18543.3|1
1730743620000|2024-11-04 18:07:00|18557.1|18545.1|18557.8|18545.8|18557.8|18545.8|18557.1|18545.1|3
1730743630000|2024-11-04 18:07:10|||||||||3
1730743640000|2024-11-04 18:07:20|||||||||1
1730743650000|2024-11-04 18:07:30|18560.3|18548.3|18561|18549|18561|18549|18560.3|18548.3|2
1730743660000|2024-11-04 18:07:40|18560.3|18548.3|18559.8|18547.8|18560.3|18548.3|18558.5|18546.5|2
1730743670000|2024-11-04 18:07:50|18559.1|18547.1|18560.3|18548.3|18561|18549|18559.1|18547.1|1
1730743680000|2024-11-04 18:08:00|18561|18549|18561|18549|18561|18549|18561|18549|11
1730743690000|2024-11-04 18:08:10|18559.1|18547.1|18559.1|18547.1|18559.1|18547.1|18558.5|18546.5|6
1730743700000|2024-11-04 18:08:20|18560.3|18548.3|18559.1|18547.1|18560.3|18548.3|18559.1|18547.1|2
1730743710000|2024-11-04 18:08:30|18561|18549|18559.1|18547.1|18561|18549|18559.1|18547.1|1
1730743720000|2024-11-04 18:08:40|18559.8|18547.8|18560.3|18548.3|18561|18549|18559.8|18547.8|6
1730743730000|2024-11-04 18:08:50|18561|18549|18560.3|18548.3|18561|18549|18560.3|18548.3|2
1730743740000|2024-11-04 18:09:00|18561|18549|18560.3|18548.3|18561|18549|18560.3|18548.3|1
1730743750000|2024-11-04 18:09:10|||||||||1
1730743760000|2024-11-04 18:09:20|||||||||2
1730743770000|2024-11-04 18:09:30|18561.7|18549.7|18560.3|18548.3|18561.7|18549.7|18560.3|18548.3|3
1730743780000|2024-11-04 18:09:40|18561|18549|18561|18549|18561|18549|18561|18549|2
1730743790000|2024-11-04 18:09:50|18560.3|18548.3|18559.8|18547.8|18561|18549|18559.8|18547.8|6
1730743800000|2024-11-04 18:10:00|18559.2|18547.2|18559.8|18547.8|18559.8|18547.8|18559.1|18547.1|4
1730743810000|2024-11-04 18:10:10|18559.1|18547.1|18559.1|18547.1|18559.8|18547.8|18559.1|18547.1|1
1730743820000|2024-11-04 18:10:20|18558.5|18546.5|18556.6|18544.6|18558.5|18546.5|18556|18544|7
1730743830000|2024-11-04 18:10:30|18556|18544|18556|18544|18559.8|18547.8|18556|18544|10
1730743840000|2024-11-04 18:10:40|18556.7|18544.7|18558.5|18546.5|18558.5|18546.5|18556.7|18544.7|3
1730743850000|2024-11-04 18:10:50|18558|18546|18558.5|18546.5|18558.5|18546.5|18558|18546|2
1730743860000|2024-11-04 18:11:00|18561|18549|18561.7|18549.7|18561.7|18549.7|18561|18549|15
1730743870000|2024-11-04 18:11:10|18560.5|18548.5|18561.7|18549.7|18561.7|18549.7|18560.5|18548.5|6
1730743880000|2024-11-04 18:11:20|18561|18549|18561|18549|18561|18549|18560.5|18548.5|2
1730743890000|2024-11-04 18:11:30|18561.7|18549.7|18561.7|18549.7|18561.7|18549.7|18561|18549|1
1730743900000|2024-11-04 18:11:40|18561|18549|18566|18554|18566|18554|18561|18549|42
1730743910000|2024-11-04 18:11:50|||||||||1
1730743920000|2024-11-04 18:12:00|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|2
1730743930000|2024-11-04 18:12:10|18566|18554|18566|18554|18566.7|18554.7|18566|18554|3
1730743940000|2024-11-04 18:12:20|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|18566|18554|3
1730743950000|2024-11-04 18:12:30|18566|18554|18566|18554|18566|18554|18565.3|18553.3|2
1730743960000|2024-11-04 18:12:40|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|2
1730743970000|2024-11-04 18:12:50|||||||||1
1730743980000|2024-11-04 18:13:00|18564.2|18552.2|18564.2|18552.2|18564.2|18552.2|18564.2|18552.2|10
1730743990000|2024-11-04 18:13:10|18564.9|18552.9|18566|18554|18566|18554|18563.5|18551.5|4
1730744000000|2024-11-04 18:13:20|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|8
1730744010000|2024-11-04 18:13:30|18564.2|18552.2|18563.5|18551.5|18564.2|18552.2|18563|18551|9
1730744020000|2024-11-04 18:13:40|18563|18551|18563|18551|18563|18551|18563|18551|5
1730744030000|2024-11-04 18:13:50|18563.5|18551.5|18563.5|18551.5|18563.5|18551.5|18563.5|18551.5|2
1730744040000|2024-11-04 18:14:00|||||||||1
1730744050000|2024-11-04 18:14:10|||||||||1
1730744060000|2024-11-04 18:14:20|18562.8|18550.8|18563.5|18551.5|18563.5|18551.5|18562.8|18550.8|1
1730744070000|2024-11-04 18:14:30|||||||||2
1730744080000|2024-11-04 18:14:40|18564.2|18552.2|18563.5|18551.5|18564.2|18552.2|18563.5|18551.5|1
1730744090000|2024-11-04 18:14:50|18564.2|18552.2|18563.5|18551.5|18564.2|18552.2|18563.5|18551.5|6
1730744100000|2024-11-04 18:15:00|18561.7|18549.7|18561.7|18549.7|18561.7|18549.7|18561|18549|2
1730744110000|2024-11-04 18:15:10|18562.5|18550.5|18562.3|18550.3|18563|18551|18561|18549|9
1730744120000|2024-11-04 18:15:20|18561|18549|18563.5|18551.5|18563.5|18551.5|18561|18549|6
1730744130000|2024-11-04 18:15:30|18563|18551|18563|18551|18563|18551|18562.3|18550.3|3
1730744140000|2024-11-04 18:15:40|18563.5|18551.5|18564.8|18552.8|18564.8|18552.8|18563.5|18551.5|3
1730744150000|2024-11-04 18:15:50|18564.1|18552.1|18563.5|18551.5|18564.1|18552.1|18563.5|18551.5|1
1730744160000|2024-11-04 18:16:00|||||||||1
1730744170000|2024-11-04 18:16:10|18561.7|18549.7|18563.5|18551.5|18563.5|18551.5|18561|18549|6
1730744180000|2024-11-04 18:16:20|18562.3|18550.3|18562.3|18550.3|18562.3|18550.3|18562.3|18550.3|1
1730744190000|2024-11-04 18:16:30|18563|18551|18563.5|18551.5|18563.5|18551.5|18561|18549|3
1730744200000|2024-11-04 18:16:40|18565.3|18553.3|18566|18554|18566|18554|18564.8|18552.8|3
1730744210000|2024-11-04 18:16:50|18565.3|18553.3|18565.5|18553.5|18565.5|18553.5|18564.8|18552.8|2
1730744220000|2024-11-04 18:17:00|18564.8|18552.8|18553.5|18541.5|18565.5|18553.5|18552.8|18540.8|3
1730744230000|2024-11-04 18:17:10|18555.3|18543.3|18556|18544|18556|18544|18555.3|18543.3|4
1730744240000|2024-11-04 18:17:20|||||||||1
1730744250000|2024-11-04 18:17:30|||||||||1
1730744260000|2024-11-04 18:17:40|||||||||2
1730744270000|2024-11-04 18:17:50|18555.3|18543.3|18555.3|18543.3|18555.3|18543.3|18555.3|18543.3|4
1730744280000|2024-11-04 18:18:00|||||||||1
1730744290000|2024-11-04 18:18:10|||||||||9
1730744300000|2024-11-04 18:18:20|||||||||1
1730744310000|2024-11-04 18:18:30|18554.6|18542.6|18554.6|18542.6|18554.6|18542.6|18554.6|18542.6|22
1730744320000|2024-11-04 18:18:40|18553.9|18541.9|18553.9|18541.9|18553.9|18541.9|18553.9|18541.9|2
1730744330000|2024-11-04 18:18:50|18557.1|18545.1|18557.1|18545.1|18557.1|18545.1|18557.1|18545.1|3
1730744340000|2024-11-04 18:19:00|18555.9|18543.9|18555.9|18543.9|18555.9|18543.9|18555.9|18543.9|3
1730744350000|2024-11-04 18:19:10|18556.4|18544.4|18556.4|18544.4|18556.4|18544.4|18556.4|18544.4|8
1730744360000|2024-11-04 18:19:20|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|18556.9|18544.9|3
1730744370000|2024-11-04 18:19:30|||||||||2
1730744380000|2024-11-04 18:19:40|18556.2|18544.2|18556.9|18544.9|18558.9|18546.9|18556.2|18544.2|4
1730744390000|2024-11-04 18:19:50|18556.2|18544.2|18555|18543|18556.9|18544.9|18555|18543|4
1730744400000|2024-11-04 18:20:00|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|3
1730744410000|2024-11-04 18:20:10|18555|18543|18555.7|18543.7|18555.7|18543.7|18555|18543|4
1730744420000|2024-11-04 18:20:20|18556.2|18544.2|18558.7|18546.7|18560|18548|18555.7|18543.7|12
1730744430000|2024-11-04 18:20:30|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|1
1730744440000|2024-11-04 18:20:40|18558.7|18546.7|18558.2|18546.2|18558.7|18546.7|18558.2|18546.2|3
1730744450000|2024-11-04 18:20:50|18557.5|18545.5|18555.7|18543.7|18557.5|18545.5|18555.7|18543.7|8
1730744460000|2024-11-04 18:21:00|||||||||3
1730744470000|2024-11-04 18:21:10|||||||||1
1730744480000|2024-11-04 18:21:20|18556.4|18544.4|18556.9|18544.9|18556.9|18544.9|18556.4|18544.4|3
1730744490000|2024-11-04 18:21:30|||||||||1
1730744500000|2024-11-04 18:21:40|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|2
1730744510000|2024-11-04 18:21:50|18555|18543|18557.5|18545.5|18558.2|18546.2|18555|18543|6
1730744520000|2024-11-04 18:22:00|18558.9|18546.9|18557.5|18545.5|18558.9|18546.9|18557.5|18545.5|3
1730744530000|2024-11-04 18:22:10|18558.2|18546.2|18557.5|18545.5|18558.2|18546.2|18556.8|18544.8|9
1730744540000|2024-11-04 18:22:20|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|3
1730744550000|2024-11-04 18:22:30|18558.7|18546.7|18558.2|18546.2|18558.7|18546.7|18558.2|18546.2|2
1730744560000|2024-11-04 18:22:40|||||||||2
1730744570000|2024-11-04 18:22:50|||||||||1
1730744580000|2024-11-04 18:23:00|||||||||3
1730744590000|2024-11-04 18:23:10|18558.9|18546.9|18558.9|18546.9|18558.9|18546.9|18558.9|18546.9|1
1730744600000|2024-11-04 18:23:20|18557.5|18545.5|18558.2|18546.2|18558.2|18546.2|18557.5|18545.5|2
1730744610000|2024-11-04 18:23:30|||||||||2
1730744620000|2024-11-04 18:23:40|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|3
1730744630000|2024-11-04 18:23:50|18556.2|18544.2|18557.5|18545.5|18557.5|18545.5|18556.2|18544.2|2
1730744640000|2024-11-04 18:24:00|||||||||2
1730744650000|2024-11-04 18:24:10|||||||||1
1730744660000|2024-11-04 18:24:20|18558.9|18546.9|18558.2|18546.2|18560|18548|18558.2|18546.2|7
1730744670000|2024-11-04 18:24:30|18557.5|18545.5|18558.2|18546.2|18558.2|18546.2|18557.5|18545.5|3
1730744680000|2024-11-04 18:24:40|||||||||2
1730744690000|2024-11-04 18:24:50|18558.9|18546.9|18560|18548|18560|18548|18558.9|18546.9|4
1730744700000|2024-11-04 18:25:00|18558.9|18546.9|18558.2|18546.2|18558.9|18546.9|18558.2|18546.2|6
1730744710000|2024-11-04 18:25:10|||||||||2
1730744720000|2024-11-04 18:25:20|18557.5|18545.5|18558.2|18546.2|18559.4|18547.4|18557.5|18545.5|6
1730744730000|2024-11-04 18:25:30|18559.4|18547.4|18558.2|18546.2|18560|18548|18558.2|18546.2|8
1730744740000|2024-11-04 18:25:40|18557.5|18545.5|18558.2|18546.2|18558.2|18546.2|18557.5|18545.5|4
1730744750000|2024-11-04 18:25:50|18557.5|18545.5|18557.5|18545.5|18558.2|18546.2|18557.5|18545.5|2
1730744760000|2024-11-04 18:26:00|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|2
1730744770000|2024-11-04 18:26:10|18558.9|18546.9|18558.9|18546.9|18558.9|18546.9|18558.9|18546.9|5
1730744780000|2024-11-04 18:26:20|18557.5|18545.5|18558.2|18546.2|18558.2|18546.2|18557.5|18545.5|2
1730744790000|2024-11-04 18:26:30|18557.5|18545.5|18558.2|18546.2|18558.2|18546.2|18557.5|18545.5|1
1730744800000|2024-11-04 18:26:40|||||||||3
1730744810000|2024-11-04 18:26:50|||||||||2
1730744820000|2024-11-04 18:27:00|18558.9|18546.9|18560|18548|18560|18548|18558.9|18546.9|3
1730744830000|2024-11-04 18:27:10|||||||||2
1730744840000|2024-11-04 18:27:20|||||||||7
1730744850000|2024-11-04 18:27:30|18558.2|18546.2|18558.2|18546.2|18559.4|18547.4|18557.5|18545.5|4
1730744860000|2024-11-04 18:27:40|18557.5|18545.5|18557.5|18545.5|18558.2|18546.2|18557.5|18545.5|1
1730744870000|2024-11-04 18:27:50|18558.2|18546.2|18555|18543|18558.2|18546.2|18555|18543|10
1730744880000|2024-11-04 18:28:00|18555.7|18543.7|18555|18543|18555.7|18543.7|18555|18543|4
1730744890000|2024-11-04 18:28:10|18555.7|18543.7|18555|18543|18555.7|18543.7|18555|18543|3
1730744900000|2024-11-04 18:28:20|||||||||3
1730744910000|2024-11-04 18:28:30|18556.4|18544.4|18555.7|18543.7|18556.4|18544.4|18555.7|18543.7|4
1730744920000|2024-11-04 18:28:40|18556.4|18544.4|18557.5|18545.5|18558.2|18546.2|18555.7|18543.7|17
1730744930000|2024-11-04 18:28:50|18558.2|18546.2|18557.5|18545.5|18560|18548|18557.5|18545.5|43
1730744940000|2024-11-04 18:29:00|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18557.5|18545.5|3
1730744950000|2024-11-04 18:29:10|18557.5|18545.5|18558.2|18546.2|18558.2|18546.2|18557.5|18545.5|4
1730744960000|2024-11-04 18:29:20|18557.5|18545.5|18557.5|18545.5|18559.3|18547.3|18557.5|18545.5|7
1730744970000|2024-11-04 18:29:30|18556.8|18544.8|18557.5|18545.5|18557.5|18545.5|18556.1|18544.1|4
1730744980000|2024-11-04 18:29:40|18556.8|18544.8|18560|18548|18560|18548|18556.8|18544.8|25
1730744990000|2024-11-04 18:29:50|18559.3|18547.3|18559.3|18547.3|18559.3|18547.3|18558.7|18546.7|5
1730745000000|2024-11-04 18:30:00|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|6
1730745010000|2024-11-04 18:30:10|18556.8|18544.8|18556.9|18544.9|18557.5|18545.5|18554.3|18542.3|8
1730745020000|2024-11-04 18:30:20|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18557.5|18545.5|3
1730745030000|2024-11-04 18:30:30|18557.5|18545.5|18557.5|18545.5|18558.9|18546.9|18556.9|18544.9|6
1730745040000|2024-11-04 18:30:40|18558.2|18546.2|18558.9|18546.9|18558.9|18546.9|18558.2|18546.2|3
1730745050000|2024-11-04 18:30:50|||||||||2
1730745060000|2024-11-04 18:31:00|18559.4|18547.4|18559.4|18547.4|18560|18548|18559.4|18547.4|6
1730745070000|2024-11-04 18:31:10|18560|18548|18560|18548|18560|18548|18560|18548|3
1730745080000|2024-11-04 18:31:20|18561.4|18549.4|18558.9|18546.9|18561.4|18549.4|18558.9|18546.9|5
1730745090000|2024-11-04 18:31:30|18558.2|18546.2|18559.4|18547.4|18559.4|18547.4|18558.2|18546.2|4
1730745100000|2024-11-04 18:31:40|18560|18548|18560|18548|18560|18548|18560|18548|4
1730745110000|2024-11-04 18:31:50|||||||||5
1730745120000|2024-11-04 18:32:00|18559.4|18547.4|18558.9|18546.9|18559.4|18547.4|18558.9|18546.9|8
1730745130000|2024-11-04 18:32:10|18560|18548|18560|18548|18560|18548|18560|18548|4
1730745140000|2024-11-04 18:32:20|||||||||2
1730745150000|2024-11-04 18:32:30|18563.2|18551.2|18563.2|18551.2|18563.9|18551.9|18563.2|18551.2|37
1730745160000|2024-11-04 18:32:40|18561.9|18549.9|18561.9|18549.9|18561.9|18549.9|18561.9|18549.9|3
1730745170000|2024-11-04 18:32:50|18562.5|18550.5|18560.7|18548.7|18562.5|18550.5|18560.7|18548.7|4
1730745180000|2024-11-04 18:33:00|||||||||3
1730745190000|2024-11-04 18:33:10|18560|18548|18560|18548|18560.7|18548.7|18560|18548|38
1730745200000|2024-11-04 18:33:20|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|25
1730745210000|2024-11-04 18:33:30|18558.9|18546.9|18558.2|18546.2|18558.9|18546.9|18558.2|18546.2|3
1730745220000|2024-11-04 18:33:40|18558.9|18546.9|18560|18548|18560|18548|18558.9|18546.9|6
1730745230000|2024-11-04 18:33:50|18560.7|18548.7|18561.4|18549.4|18561.4|18549.4|18560.7|18548.7|5
1730745240000|2024-11-04 18:34:00|18562.5|18550.5|18563.2|18551.2|18563.9|18551.9|18562.5|18550.5|3
1730745250000|2024-11-04 18:34:10|18562.5|18550.5|18562.5|18550.5|18563.2|18551.2|18562.5|18550.5|2
1730745260000|2024-11-04 18:34:20|||||||||3
1730745270000|2024-11-04 18:34:30|||||||||2
1730745280000|2024-11-04 18:34:40|||||||||3
1730745290000|2024-11-04 18:34:50|18563.2|18551.2|18562.5|18550.5|18563.2|18551.2|18562.5|18550.5|12
1730745300000|2024-11-04 18:35:00|18563.2|18551.2|18562.5|18550.5|18563.2|18551.2|18562.5|18550.5|5
1730745310000|2024-11-04 18:35:10|18563.2|18551.2|18562.5|18550.5|18563.2|18551.2|18562.5|18550.5|14
1730745320000|2024-11-04 18:35:20|||||||||3
1730745330000|2024-11-04 18:35:30|18563.2|18551.2|18565|18553|18567.5|18555.5|18563.2|18551.2|25
1730745340000|2024-11-04 18:35:40|||||||||3
1730745350000|2024-11-04 18:35:50|||||||||2
1730745360000|2024-11-04 18:36:00|||||||||3
1730745370000|2024-11-04 18:36:10|||||||||4
1730745380000|2024-11-04 18:36:20|||||||||6
1730745390000|2024-11-04 18:36:30|||||||||5
1730745400000|2024-11-04 18:36:40|||||||||3
1730745410000|2024-11-04 18:36:50|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|3
1730745420000|2024-11-04 18:37:00|18562.5|18550.5|18563.2|18551.2|18563.2|18551.2|18562.5|18550.5|24
1730745430000|2024-11-04 18:37:10|18566.4|18554.4|18563.2|18551.2|18566.4|18554.4|18563.2|18551.2|5
1730745440000|2024-11-04 18:37:20|||||||||4
1730745450000|2024-11-04 18:37:30|||||||||3
1730745460000|2024-11-04 18:37:40|||||||||6
1730745470000|2024-11-04 18:37:50|18564.5|18552.5|18565|18553|18565|18553|18563.2|18551.2|7
1730745480000|2024-11-04 18:38:00|18565.5|18553.5|18565.5|18553.5|18566.1|18554.1|18565.5|18553.5|23
1730745490000|2024-11-04 18:38:10|18566.1|18554.1|18566.8|18554.8|18566.8|18554.8|18566.1|18554.1|3
1730745500000|2024-11-04 18:38:20|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|4
1730745510000|2024-11-04 18:38:30|||||||||4
1730745520000|2024-11-04 18:38:40|||||||||4
1730745530000|2024-11-04 18:38:50|||||||||3
1730745540000|2024-11-04 18:39:00|18571.1|18559.1|18568|18556|18572.5|18560.5|18567.5|18555.5|14
1730745550000|2024-11-04 18:39:10|18568.6|18556.6|18568|18556|18569.3|18557.3|18567.5|18555.5|8
1730745560000|2024-11-04 18:39:20|18569.3|18557.3|18568.6|18556.6|18569.3|18557.3|18568.6|18556.6|4
1730745570000|2024-11-04 18:39:30|18568|18556|18566.8|18554.8|18568|18556|18566.8|18554.8|3
1730745580000|2024-11-04 18:39:40|||||||||4
1730745590000|2024-11-04 18:39:50|18566.1|18554.1|18566.8|18554.8|18566.8|18554.8|18566.1|18554.1|5
1730745600000|2024-11-04 18:40:00|18566.1|18554.1|18566.8|18554.8|18566.8|18554.8|18565|18553|8
1730745610000|2024-11-04 18:40:10|||||||||4
1730745620000|2024-11-04 18:40:20|18567.5|18555.5|18568.6|18556.6|18569.3|18557.3|18566.8|18554.8|7
1730745630000|2024-11-04 18:40:30|18569.3|18557.3|18568.6|18556.6|18569.3|18557.3|18568.6|18556.6|19
1730745640000|2024-11-04 18:40:40|18569.3|18557.3|18569.3|18557.3|18569.3|18557.3|18569.3|18557.3|3
1730745650000|2024-11-04 18:40:50|18568.6|18556.6|18568.6|18556.6|18568.6|18556.6|18568.6|18556.6|3
1730745660000|2024-11-04 18:41:00|18569.3|18557.3|18563.6|18551.6|18569.3|18557.3|18563|18551|14
1730745670000|2024-11-04 18:41:10|||||||||3
1730745680000|2024-11-04 18:41:20|||||||||3
1730745690000|2024-11-04 18:41:30|18564.8|18552.8|18564.3|18552.3|18564.8|18552.8|18564.3|18552.3|5
1730745700000|2024-11-04 18:41:40|18566.1|18554.1|18567.3|18555.3|18567.3|18555.3|18566.1|18554.1|7
1730745710000|2024-11-04 18:41:50|18566.1|18554.1|18566.1|18554.1|18566.8|18554.8|18566.1|18554.1|2
1730745720000|2024-11-04 18:42:00|18566.8|18554.8|18566.8|18554.8|18566.8|18554.8|18566.1|18554.1|3
1730745730000|2024-11-04 18:42:10|18566.1|18554.1|18565.4|18553.4|18567.9|18555.9|18564.6|18552.6|14
1730745740000|2024-11-04 18:42:20|18564.6|18552.6|18564.6|18552.6|18565.4|18553.4|18564.6|18552.6|3
1730745750000|2024-11-04 18:42:30|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|3
1730745760000|2024-11-04 18:42:40|18565.9|18553.9|18564.6|18552.6|18566.4|18554.4|18564.6|18552.6|4
1730745770000|2024-11-04 18:42:50|||||||||4
1730745780000|2024-11-04 18:43:00|18567.1|18555.1|18567.9|18555.9|18567.9|18555.9|18567.1|18555.1|8
1730745790000|2024-11-04 18:43:10|18567.1|18555.1|18567.1|18555.1|18567.9|18555.9|18567.1|18555.1|5
1730745800000|2024-11-04 18:43:20|18567.9|18555.9|18567.9|18555.9|18568.6|18556.6|18567.9|18555.9|15
1730745810000|2024-11-04 18:43:30|18568.6|18556.6|18567.9|18555.9|18568.6|18556.6|18567.9|18555.9|8
1730745820000|2024-11-04 18:43:40|||||||||4
1730745830000|2024-11-04 18:43:50|18568.6|18556.6|18567.9|18555.9|18568.6|18556.6|18567.9|18555.9|4
1730745840000|2024-11-04 18:44:00|||||||||4
1730745850000|2024-11-04 18:44:10|18568.6|18556.6|18571.6|18559.6|18572.1|18560.1|18567.9|18555.9|6
1730745860000|2024-11-04 18:44:20|18569.6|18557.6|18567.9|18555.9|18569.6|18557.6|18567.9|18555.9|19
1730745870000|2024-11-04 18:44:30|18568.6|18556.6|18569.6|18557.6|18569.6|18557.6|18567.9|18555.9|6
1730745880000|2024-11-04 18:44:40|18571.1|18559.1|18570.4|18558.4|18571.1|18559.1|18570.4|18558.4|6
1730745890000|2024-11-04 18:44:50|18567.9|18555.9|18569.6|18557.6|18569.6|18557.6|18567.9|18555.9|27
1730745900000|2024-11-04 18:45:00|18570.4|18558.4|18569.6|18557.6|18570.4|18558.4|18569.6|18557.6|3
1730745910000|2024-11-04 18:45:10|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|3
1730745920000|2024-11-04 18:45:20|18567.1|18555.1|18567.9|18555.9|18567.9|18555.9|18567.1|18555.1|2
1730745930000|2024-11-04 18:45:30|18567.1|18555.1|18564.6|18552.6|18567.1|18555.1|18564.6|18552.6|52
1730745940000|2024-11-04 18:45:40|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|4
1730745950000|2024-11-04 18:45:50|18564.6|18552.6|18564.6|18552.6|18564.6|18552.6|18564.6|18552.6|3
1730745960000|2024-11-04 18:46:00|18565.4|18553.4|18564.6|18552.6|18565.4|18553.4|18564.6|18552.6|8
1730745970000|2024-11-04 18:46:10|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|18564.6|18552.6|3
1730745980000|2024-11-04 18:46:20|18564.6|18552.6|18564.6|18552.6|18565.4|18553.4|18564.6|18552.6|14
1730745990000|2024-11-04 18:46:30|18564.1|18552.1|18562.1|18550.1|18564.1|18552.1|18562.1|18550.1|18
1730746000000|2024-11-04 18:46:40|18560.7|18548.7|18562.1|18550.1|18562.1|18550.1|18560.7|18548.7|7
1730746010000|2024-11-04 18:46:50|18562.9|18550.9|18564.6|18552.6|18564.6|18552.6|18562.9|18550.9|7
1730746020000|2024-11-04 18:47:00|||||||||5
1730746030000|2024-11-04 18:47:10|||||||||8
1730746040000|2024-11-04 18:47:20|18562.9|18550.9|18561.1|18549.1|18562.9|18550.9|18561.1|18549.1|10
1730746050000|2024-11-04 18:47:30|18560.4|18548.4|18559.6|18547.6|18560.4|18548.4|18559.6|18547.6|7
1730746060000|2024-11-04 18:47:40|||||||||8
1730746070000|2024-11-04 18:47:50|18557.1|18545.1|18560.9|18548.9|18560.9|18548.9|18557.1|18545.1|12
1730746080000|2024-11-04 18:48:00|18560.2|18548.2|18559.6|18547.6|18560.2|18548.2|18559.6|18547.6|7
1730746090000|2024-11-04 18:48:10|||||||||4
1730746100000|2024-11-04 18:48:20|||||||||3
1730746110000|2024-11-04 18:48:30|18562.1|18550.1|18559.6|18547.6|18562.1|18550.1|18559.6|18547.6|10
1730746120000|2024-11-04 18:48:40|18560.4|18548.4|18562.1|18550.1|18562.1|18550.1|18560.4|18548.4|5
1730746130000|2024-11-04 18:48:50|18563.4|18551.4|18560.2|18548.2|18563.9|18551.9|18560.2|18548.2|8
1730746140000|2024-11-04 18:49:00|18560.7|18548.7|18562.2|18550.2|18562.2|18550.2|18560.7|18548.7|7
1730746150000|2024-11-04 18:49:10|||||||||3
1730746160000|2024-11-04 18:49:20|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|4
1730746170000|2024-11-04 18:49:30|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|4
1730746180000|2024-11-04 18:49:40|18562.2|18550.2|18562.9|18550.9|18562.9|18550.9|18562.2|18550.2|3
1730746190000|2024-11-04 18:49:50|18563.4|18551.4|18564.7|18552.7|18565.4|18553.4|18563.4|18551.4|11
1730746200000|2024-11-04 18:50:00|18565.4|18553.4|18565.4|18553.4|18565.9|18553.9|18565.4|18553.4|8
1730746210000|2024-11-04 18:50:10|18565.9|18553.9|18567.2|18555.2|18567.2|18555.2|18565.9|18553.9|5
1730746220000|2024-11-04 18:50:20|18566.1|18554.1|18566.6|18554.6|18566.6|18554.6|18566.1|18554.1|7
1730746230000|2024-11-04 18:50:30|18567.9|18555.9|18572.2|18560.2|18572.2|18560.2|18567.9|18555.9|12
1730746240000|2024-11-04 18:50:40|18572.9|18560.9|18573.4|18561.4|18573.4|18561.4|18572.9|18560.9|4
1730746250000|2024-11-04 18:50:50|18572.9|18560.9|18572.9|18560.9|18572.9|18560.9|18572.2|18560.2|4
1730746260000|2024-11-04 18:51:00|18572.2|18560.2|18569.7|18557.7|18572.2|18560.2|18569.7|18557.7|11
1730746270000|2024-11-04 18:51:10|18570.4|18558.4|18570.4|18558.4|18570.9|18558.9|18570.4|18558.4|4
1730746280000|2024-11-04 18:51:20|18569.7|18557.7|18569.7|18557.7|18569.7|18557.7|18569.7|18557.7|4
1730746290000|2024-11-04 18:51:30|18570.4|18558.4|18570.4|18558.4|18570.4|18558.4|18570.4|18558.4|4
1730746300000|2024-11-04 18:51:40|18569.7|18557.7|18569.7|18557.7|18569.7|18557.7|18569.7|18557.7|3
1730746310000|2024-11-04 18:51:50|18570.4|18558.4|18570.9|18558.9|18570.9|18558.9|18570.4|18558.4|4
1730746320000|2024-11-04 18:52:00|18572.2|18560.2|18570.7|18558.7|18572.2|18560.2|18570.7|18558.7|14
1730746330000|2024-11-04 18:52:10|18568.2|18556.2|18566.4|18554.4|18568.2|18556.2|18566.4|18554.4|3
1730746340000|2024-11-04 18:52:20|18568.2|18556.2|18568.2|18556.2|18568.2|18556.2|18568.2|18556.2|8
1730746350000|2024-11-04 18:52:30|18570.7|18558.7|18569.5|18557.5|18570.7|18558.7|18569.5|18557.5|8
1730746360000|2024-11-04 18:52:40|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|5
1730746370000|2024-11-04 18:52:50|||||||||5
1730746380000|2024-11-04 18:53:00|||||||||4
1730746390000|2024-11-04 18:53:10|||||||||5
1730746400000|2024-11-04 18:53:20|||||||||5
1730746410000|2024-11-04 18:53:30|18569.5|18557.5|18570.7|18558.7|18570.7|18558.7|18569.5|18557.5|13
1730746420000|2024-11-04 18:53:40|18571.4|18559.4|18571.4|18559.4|18571.4|18559.4|18570.7|18558.7|3
1730746430000|2024-11-04 18:53:50|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18569.3|18557.3|3
1730746440000|2024-11-04 18:54:00|18571.4|18559.4|18571.4|18559.4|18571.4|18559.4|18570.7|18558.7|8
1730746450000|2024-11-04 18:54:10|18570.7|18558.7|18568.2|18556.2|18571.4|18559.4|18568.2|18556.2|10
1730746460000|2024-11-04 18:54:20|18568.9|18556.9|18570.7|18558.7|18570.7|18558.7|18568.9|18556.9|9
1730746470000|2024-11-04 18:54:30|18570.2|18558.2|18570.7|18558.7|18570.7|18558.7|18569.5|18557.5|5
1730746480000|2024-11-04 18:54:40|18572.2|18560.2|18571.4|18559.4|18572.2|18560.2|18571.4|18559.4|5
1730746490000|2024-11-04 18:54:50|18573.2|18561.2|18573.2|18561.2|18573.2|18561.2|18573.2|18561.2|14
1730746500000|2024-11-04 18:55:00|18574.7|18562.7|18575.9|18563.9|18575.9|18563.9|18572.2|18560.2|26
1730746510000|2024-11-04 18:55:10|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|11
1730746520000|2024-11-04 18:55:20|18577.2|18565.2|18577.2|18565.2|18577.2|18565.2|18577.2|18565.2|9
1730746530000|2024-11-04 18:55:30|||||||||5
1730746540000|2024-11-04 18:55:40|||||||||2
1730746550000|2024-11-04 18:55:50|||||||||31
1730746560000|2024-11-04 18:56:00|18576.4|18564.4|18576.4|18564.4|18576.4|18564.4|18576.4|18564.4|11
1730746570000|2024-11-04 18:56:10|18575.7|18563.7|18573.2|18561.2|18575.7|18563.7|18573.2|18561.2|26
1730746580000|2024-11-04 18:56:20|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|7
1730746590000|2024-11-04 18:56:30|18576.4|18564.4|18576.4|18564.4|18576.4|18564.4|18575.7|18563.7|4
1730746600000|2024-11-04 18:56:40|18575.7|18563.7|18578.2|18566.2|18578.2|18566.2|18575.7|18563.7|8
1730746610000|2024-11-04 18:56:50|||||||||3
1730746620000|2024-11-04 18:57:00|||||||||25
1730746630000|2024-11-04 18:57:10|18577|18565|18576.1|18564.1|18578.2|18566.2|18576.1|18564.1|24
1730746640000|2024-11-04 18:57:20|||||||||5
1730746650000|2024-11-04 18:57:30|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|5
1730746660000|2024-11-04 18:57:40|18576.1|18564.1|18573.6|18561.6|18576.1|18564.1|18572.9|18560.9|6
1730746670000|2024-11-04 18:57:50|18574.3|18562.3|18575.4|18563.4|18575.4|18563.4|18574.3|18562.3|10
1730746680000|2024-11-04 18:58:00|18572.9|18560.9|18566.1|18554.1|18572.9|18560.9|18566.1|18554.1|43
1730746690000|2024-11-04 18:58:10|18564.8|18552.8|18564.3|18552.3|18564.8|18552.8|18564.3|18552.3|14
1730746700000|2024-11-04 18:58:20|18565.7|18553.7|18565.7|18553.7|18568.2|18556.2|18565.7|18553.7|67
1730746710000|2024-11-04 18:58:30|18565|18553|18565|18553|18567.5|18555.5|18565|18553|50
1730746720000|2024-11-04 18:58:40|18564.3|18552.3|18565.7|18553.7|18566.8|18554.8|18564.3|18552.3|22
1730746730000|2024-11-04 18:58:50|18566.4|18554.4|18565.7|18553.7|18566.4|18554.4|18565.7|18553.7|17
1730746740000|2024-11-04 18:59:00|18566.3|18554.3|18566.4|18554.4|18568.9|18556.9|18566.3|18554.3|25
1730746750000|2024-11-04 18:59:10|18567.7|18555.7|18565.7|18553.7|18567.7|18555.7|18565.7|18553.7|26
1730746760000|2024-11-04 18:59:20|||||||||18
1730746770000|2024-11-04 18:59:30|18564.5|18552.5|18563.2|18551.2|18564.5|18552.5|18561.1|18549.1|202
1730746780000|2024-11-04 18:59:40|||||||||127
1730746790000|2024-11-04 18:59:50|18561.4|18549.4|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|126
1730746800000|2024-11-04 19:00:00|18562.2|18550.2|18564.3|18552.3|18564.3|18552.3|18560.7|18548.7|55
1730746810000|2024-11-04 19:00:10|18563.6|18551.6|18563.6|18551.6|18563.6|18551.6|18563.6|18551.6|5
1730746820000|2024-11-04 19:00:20|18561.1|18549.1|18562.3|18550.3|18563.6|18551.6|18561.1|18549.1|24
1730746830000|2024-11-04 19:00:30|18561.8|18549.8|18561.8|18549.8|18562.5|18550.5|18561.8|18549.8|14
1730746840000|2024-11-04 19:00:40|18559.3|18547.3|18560|18548|18560|18548|18559.3|18547.3|27
1730746850000|2024-11-04 19:00:50|||||||||6
1730746860000|2024-11-04 19:01:00|18559.3|18547.3|18560|18548|18560|18548|18558.6|18546.6|7
1730746870000|2024-11-04 19:01:10|18563.8|18551.8|18564.3|18552.3|18564.3|18552.3|18563.8|18551.8|4
1730746880000|2024-11-04 19:01:20|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|16
1730746890000|2024-11-04 19:01:30|18561.8|18549.8|18561.8|18549.8|18561.8|18549.8|18561.3|18549.3|1
1730746900000|2024-11-04 19:01:40|18562.5|18550.5|18561.8|18549.8|18562.5|18550.5|18561.8|18549.8|3
1730746910000|2024-11-04 19:01:50|18561.3|18549.3|18560|18548|18561.3|18549.3|18559.3|18547.3|12
1730746920000|2024-11-04 19:02:00|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18559.5|18547.5|1
1730746930000|2024-11-04 19:02:10|18560|18548|18558.6|18546.6|18560|18548|18556.8|18544.8|34
1730746940000|2024-11-04 19:02:20|18558.1|18546.1|18558.1|18546.1|18559.3|18547.3|18557.5|18545.5|6
1730746950000|2024-11-04 19:02:30|18558.8|18546.8|18558.8|18546.8|18558.8|18546.8|18558.8|18546.8|0
1730746960000|2024-11-04 19:02:40|18559.3|18547.3|18561.3|18549.3|18561.3|18549.3|18558.8|18546.8|3
1730746970000|2024-11-04 19:02:50|18559.3|18547.3|18560|18548|18560|18548|18559.3|18547.3|3
1730746980000|2024-11-04 19:03:00|18560.6|18548.6|18561.8|18549.8|18561.8|18549.8|18560.6|18548.6|2
1730746990000|2024-11-04 19:03:10|18561.1|18549.1|18560.6|18548.6|18561.1|18549.1|18559.3|18547.3|5
1730747000000|2024-11-04 19:03:20|18560|18548|18561.8|18549.8|18561.8|18549.8|18559.3|18547.3|3
1730747010000|2024-11-04 19:03:30|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|18561.8|18549.8|1
1730747020000|2024-11-04 19:03:40|18564.3|18552.3|18564.3|18552.3|18564.3|18552.3|18563.6|18551.6|1
1730747030000|2024-11-04 19:03:50|18563.1|18551.1|18563.8|18551.8|18564.3|18552.3|18562.3|18550.3|3
1730747040000|2024-11-04 19:04:00|18564.3|18552.3|18564.3|18552.3|18566.1|18554.1|18563.8|18551.8|9
1730747050000|2024-11-04 19:04:10|18563.1|18551.1|18563.1|18551.1|18564.3|18552.3|18562.3|18550.3|0
1730747060000|2024-11-04 19:04:20|18564.3|18552.3|18563.6|18551.6|18564.3|18552.3|18563.6|18551.6|0
1730747070000|2024-11-04 19:04:30|18563.1|18551.1|18563.1|18551.1|18563.1|18551.1|18563.1|18551.1|0
1730747080000|2024-11-04 19:04:40|18563.8|18551.8|18561.8|18549.8|18564.3|18552.3|18561.8|18549.8|2
1730747090000|2024-11-04 19:04:50|18562.3|18550.3|18561.1|18549.1|18562.3|18550.3|18560.4|18548.4|25
1730817000000|2024-11-05 14:30:00|18582.7|18570.7|18566.1|18554.1|18582.7|18570.7|18563.6|18551.6|56
1730817010000|2024-11-05 14:30:10|18567.6|18555.6|18574.9|18562.9|18576.3|18564.3|18565.1|18553.1|22
1730817020000|2024-11-05 14:30:20|18576.1|18564.1|18572.7|18560.7|18579.4|18567.4|18571.7|18559.7|41
1730817030000|2024-11-05 14:30:30|18572.2|18560.2|18560|18548|18572.7|18560.7|18558.7|18546.7|105
1730817040000|2024-11-05 14:30:40|18562.5|18550.5|18558.3|18546.3|18563.7|18551.7|18558.3|18546.3|36
1730817050000|2024-11-05 14:30:50|18557.8|18545.8|18557.8|18545.8|18557.8|18545.8|18552.8|18540.8|21
1730817060000|2024-11-05 14:31:00|18559.8|18547.8|18559.8|18547.8|18561|18549|18559.3|18547.3|30
1730817070000|2024-11-05 14:31:10|18559.3|18547.3|18558.7|18546.7|18559.3|18547.3|18558.2|18546.2|16
1730817080000|2024-11-05 14:31:20|18561.8|18549.8|18553.2|18541.2|18561.8|18549.8|18552.5|18540.5|58
1730817090000|2024-11-05 14:31:30|18553.7|18541.7|18546.8|18534.8|18553.7|18541.7|18546.8|18534.8|11
1730817100000|2024-11-05 14:31:40|18547.8|18535.8|18541.8|18529.8|18549.3|18537.3|18541.2|18529.2|27
1730817110000|2024-11-05 14:31:50|18540|18528|18538.7|18526.7|18543.2|18531.2|18538.7|18526.7|15
1730817120000|2024-11-05 14:32:00|18541.2|18529.2|18542.5|18530.5|18546.2|18534.2|18540|18528|25
1730817130000|2024-11-05 14:32:10|18541.2|18529.2|18543.2|18531.2|18545.7|18533.7|18540.7|18528.7|22
1730817140000|2024-11-05 14:32:20|18545|18533|18543.7|18531.7|18545.7|18533.7|18543|18531|14
1730817150000|2024-11-05 14:32:30|18542.5|18530.5|18538.7|18526.7|18542.5|18530.5|18538.7|18526.7|9
1730817160000|2024-11-05 14:32:40|18540|18528|18555|18543|18556.2|18544.2|18540|18528|25
1730817170000|2024-11-05 14:32:50|18553|18541|18548.5|18536.5|18553.7|18541.7|18546|18534|14
1730817180000|2024-11-05 14:33:00|18547.3|18535.3|18545.3|18533.3|18548.5|18536.5|18545.3|18533.3|15
1730817190000|2024-11-05 14:33:10|18545.8|18533.8|18542.8|18530.8|18546|18534|18542.8|18530.8|13
1730817200000|2024-11-05 14:33:20|18542.3|18530.3|18544.8|18532.8|18546|18534|18541|18529|8
1730817210000|2024-11-05 14:33:30|18544.3|18532.3|18543.5|18531.5|18544.3|18532.3|18543.5|18531.5|0
1730817220000|2024-11-05 14:33:40|18544.8|18532.8|18545.3|18533.3|18545.3|18533.3|18542.8|18530.8|17
1730817230000|2024-11-05 14:33:50|18544.6|18532.6|18547.1|18535.1|18547.1|18535.1|18544.6|18532.6|6
1730817240000|2024-11-05 14:34:00|18547.8|18535.8|18549.6|18537.6|18549.6|18537.6|18547.8|18535.8|11
1730817250000|2024-11-05 14:34:10|18549.4|18537.4|18548.1|18536.1|18550.6|18538.6|18548.1|18536.1|4
1730817260000|2024-11-05 14:34:20|18547.1|18535.1|18543.3|18531.3|18547.1|18535.1|18543.3|18531.3|21
1730817270000|2024-11-05 14:34:30|18542.8|18530.8|18544.6|18532.6|18544.6|18532.6|18542.1|18530.1|6
1730817280000|2024-11-05 14:34:40|18545.1|18533.1|18547.1|18535.1|18547.1|18535.1|18545.1|18533.1|12
1730817290000|2024-11-05 14:34:50|18548.5|18536.5|18547.8|18535.8|18548.5|18536.5|18546|18534|4
1730817300000|2024-11-05 14:35:00|18546.6|18534.6|18548.5|18536.5|18548.5|18536.5|18546|18534|14
1730817310000|2024-11-05 14:35:10|18547.3|18535.3|18546|18534|18548|18536|18543.5|18531.5|10
1730817320000|2024-11-05 14:35:20|18547.5|18535.5|18547.5|18535.5|18547.5|18535.5|18546|18534|21
1730817330000|2024-11-05 14:35:30|18546.5|18534.5|18545.4|18533.4|18546.5|18534.5|18545.4|18533.4|25
1730817340000|2024-11-05 14:35:40|18542.9|18530.9|18546.5|18534.5|18546.5|18534.5|18541.5|18529.5|21
1730817350000|2024-11-05 14:35:50|18545.2|18533.2|18542.2|18530.2|18545.2|18533.2|18542.2|18530.2|20
1730817360000|2024-11-05 14:36:00|18542.9|18530.9|18541.7|18529.7|18542.9|18530.9|18541.7|18529.7|5
1730817370000|2024-11-05 14:36:10|18540.4|18528.4|18537.9|18525.9|18540.4|18528.4|18537.9|18525.9|8
1730817380000|2024-11-05 14:36:20|18538.6|18526.6|18532.9|18520.9|18538.6|18526.6|18532.9|18520.9|5
1730817390000|2024-11-05 14:36:30|18535.4|18523.4|18541.9|18529.9|18541.9|18529.9|18535.4|18523.4|23
1730817400000|2024-11-05 14:36:40|18544.9|18532.9|18553.6|18541.6|18553.6|18541.6|18544.2|18532.2|9
1730817410000|2024-11-05 14:36:50|18555.1|18543.1|18551.9|18539.9|18555.1|18543.1|18550.6|18538.6|15
1730817420000|2024-11-05 14:37:00|18552.6|18540.6|18554.4|18542.4|18554.4|18542.4|18552.6|18540.6|5
1730817430000|2024-11-05 14:37:10|18553.1|18541.1|18554.4|18542.4|18554.4|18542.4|18553.1|18541.1|3
1730817440000|2024-11-05 14:37:20|||||||||1
1730817450000|2024-11-05 14:37:30|18560.6|18548.6|18561.1|18549.1|18561.9|18549.9|18559.4|18547.4|10
1730817460000|2024-11-05 14:37:40|18561.9|18549.9|18560.6|18548.6|18561.9|18549.9|18559.4|18547.4|23
1730817470000|2024-11-05 14:37:50|18561.9|18549.9|18566.9|18554.9|18566.9|18554.9|18559.4|18547.4|12
1730817480000|2024-11-05 14:38:00|18567.6|18555.6|18574.4|18562.4|18574.4|18562.4|18566.9|18554.9|17
1730817490000|2024-11-05 14:38:10|18575.1|18563.1|18575.1|18563.1|18578.1|18566.1|18575.1|18563.1|5
1730817500000|2024-11-05 14:38:20|18574.4|18562.4|18580.6|18568.6|18580.6|18568.6|18571.9|18559.9|49
1730817510000|2024-11-05 14:38:30|18585.1|18573.1|18584.4|18572.4|18585.1|18573.1|18582.6|18570.6|12
1730817520000|2024-11-05 14:38:40|18586.9|18574.9|18586.9|18574.9|18591.1|18579.1|18586.9|18574.9|33
1730817530000|2024-11-05 14:38:50|18585.6|18573.6|18584.4|18572.4|18588.1|18576.1|18581.4|18569.4|21
1730817540000|2024-11-05 14:39:00|18584.9|18572.9|18597.6|18585.6|18597.6|18585.6|18584.9|18572.9|33
1730817550000|2024-11-05 14:39:10|18598.1|18586.1|18596.9|18584.9|18599.6|18587.6|18596.9|18584.9|28
1730817560000|2024-11-05 14:39:20|18598.1|18586.1|18597.6|18585.6|18601.9|18589.9|18597.6|18585.6|42
1730817570000|2024-11-05 14:39:30|18600.8|18588.8|18601.4|18589.4|18605.1|18593.1|18600.1|18588.1|80
1730817580000|2024-11-05 14:39:40|18600.1|18588.1|18604.4|18592.4|18605.1|18593.1|18599.4|18587.4|7
1730817590000|2024-11-05 14:39:50|18605.1|18593.1|18613.6|18601.6|18613.6|18601.6|18605.1|18593.1|27
1730817600000|2024-11-05 14:40:00|18612.9|18600.9|18611.7|18599.7|18615.4|18603.4|18611.1|18599.1|16
1730817610000|2024-11-05 14:40:10|18614.2|18602.2|18610.4|18598.4|18615.4|18603.4|18610.4|18598.4|31
1730817620000|2024-11-05 14:40:20|18609.7|18597.7|18612.4|18600.4|18612.9|18600.9|18609.2|18597.2|21
1730817630000|2024-11-05 14:40:30|18611.7|18599.7|18612.9|18600.9|18612.9|18600.9|18610.9|18598.9|0
1730817640000|2024-11-05 14:40:40|18610.4|18598.4|18600.4|18588.4|18610.4|18598.4|18600.4|18588.4|12
1730817650000|2024-11-05 14:40:50|18597.9|18585.9|18593.6|18581.6|18599.9|18587.9|18593.6|18581.6|24
1730817660000|2024-11-05 14:41:00|18597.9|18585.9|18600.4|18588.4|18600.4|18588.4|18597.9|18585.9|12
1730817670000|2024-11-05 14:41:10|18601.5|18589.5|18602.9|18590.9|18602.9|18590.9|18601.5|18589.5|5
1730817680000|2024-11-05 14:41:20|18602.2|18590.2|18597.2|18585.2|18602.2|18590.2|18597.2|18585.2|7
1730817690000|2024-11-05 14:41:30|18596.1|18584.1|18592.2|18580.2|18596.1|18584.1|18592.2|18580.2|5
1730817700000|2024-11-05 14:41:40|18592.7|18580.7|18594.2|18582.2|18594.2|18582.2|18592.7|18580.7|4
1730817710000|2024-11-05 14:41:50|18593.4|18581.4|18589.2|18577.2|18594.2|18582.2|18589.2|18577.2|5
1730817720000|2024-11-05 14:42:00|18590.4|18578.4|18586.7|18574.7|18590.4|18578.4|18586.1|18574.1|6
1730817730000|2024-11-05 14:42:10|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|18586.9|18574.9|5
1730817740000|2024-11-05 14:42:20|18586.9|18574.9|18587.4|18575.4|18587.4|18575.4|18586.9|18574.9|4
1730817750000|2024-11-05 14:42:30|18586.9|18574.9|18586.1|18574.1|18587.4|18575.4|18584.9|18572.9|3
1730817760000|2024-11-05 14:42:40|18584.9|18572.9|18594|18582|18594|18582|18584.9|18572.9|12
1730817770000|2024-11-05 14:42:50|18595.4|18583.4|18599|18587|18599|18587|18595.4|18583.4|9
1730817780000|2024-11-05 14:43:00|18597.9|18585.9|18599|18587|18599|18587|18595.4|18583.4|14
1730817790000|2024-11-05 14:43:10|18602.9|18590.9|18600.4|18588.4|18602.9|18590.9|18600.4|18588.4|19
1730817800000|2024-11-05 14:43:20|18602.9|18590.9|18602.9|18590.9|18602.9|18590.9|18601.2|18589.2|10
1730817810000|2024-11-05 14:43:30|18603.4|18591.4|18602.9|18590.9|18603.4|18591.4|18602.9|18590.9|2
1730817820000|2024-11-05 14:43:40|18601.5|18589.5|18602.9|18590.9|18604|18592|18600.9|18588.9|7
1730817830000|2024-11-05 14:43:50|18604.2|18592.2|18602.4|18590.4|18604.7|18592.7|18602.4|18590.4|10
1730817840000|2024-11-05 14:44:00|18602.9|18590.9|18605.4|18593.4|18605.4|18593.4|18602.9|18590.9|6
1730817850000|2024-11-05 14:44:10|18604.4|18592.4|18601.7|18589.7|18604.4|18592.4|18600.4|18588.4|17
1730817860000|2024-11-05 14:44:20|18599.7|18587.7|18601.5|18589.5|18601.5|18589.5|18599.7|18587.7|4
1730817870000|2024-11-05 14:44:30|18604|18592|18600.2|18588.2|18604|18592|18600.2|18588.2|5
1730817880000|2024-11-05 14:44:40|18599|18587|18599|18587|18599|18587|18599|18587|0
1730817890000|2024-11-05 14:44:50|||||||||1
1730817900000|2024-11-05 14:45:00|18600|18588|18601.5|18589.5|18601.5|18589.5|18599|18587|8
1730817910000|2024-11-05 14:45:10|18604|18592|18600.2|18588.2|18604|18592|18599.7|18587.7|22
1730817920000|2024-11-05 14:45:20|18601.5|18589.5|18597.2|18585.2|18602.2|18590.2|18597.2|18585.2|6
1730817930000|2024-11-05 14:45:30|18599.7|18587.7|18594.2|18582.2|18599.7|18587.7|18594|18582|30
1730817940000|2024-11-05 14:45:40|18592.9|18580.9|18594.2|18582.2|18594.2|18582.2|18592.9|18580.9|2
1730817950000|2024-11-05 14:45:50|18595.4|18583.4|18598.4|18586.4|18598.4|18586.4|18595.4|18583.4|6
1730817960000|2024-11-05 14:46:00|18599|18587|18595.4|18583.4|18600.9|18588.9|18594.7|18582.7|8
1730817970000|2024-11-05 14:46:10|18596.2|18584.2|18596.2|18584.2|18596.2|18584.2|18596.2|18584.2|0
1730817980000|2024-11-05 14:46:20|18598.7|18586.7|18595.4|18583.4|18598.7|18586.7|18595.4|18583.4|2
1730817990000|2024-11-05 14:46:30|18594.9|18582.9|18589.9|18577.9|18594.9|18582.9|18589.9|18577.9|19
1730818000000|2024-11-05 14:46:40|18589.2|18577.2|18589.9|18577.9|18589.9|18577.9|18589.2|18577.2|3
1730818010000|2024-11-05 14:46:50|18592.4|18580.4|18593.3|18581.3|18594.4|18582.4|18592.4|18580.4|6
1730818020000|2024-11-05 14:47:00|18593.9|18581.9|18588.1|18576.1|18593.9|18581.9|18587.6|18575.6|14
1730818030000|2024-11-05 14:47:10|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|0
1730818040000|2024-11-05 14:47:20|18589.6|18577.6|18590.1|18578.1|18590.1|18578.1|18587.4|18575.4|5
1730818050000|2024-11-05 14:47:30|||||||||1
1730818060000|2024-11-05 14:47:40|18590.6|18578.6|18590.1|18578.1|18590.6|18578.6|18590.1|18578.1|0
1730818070000|2024-11-05 14:47:50|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|0
1730818080000|2024-11-05 14:48:00|18590.6|18578.6|18589.4|18577.4|18590.6|18578.6|18589.4|18577.4|7
1730818090000|2024-11-05 14:48:10|18588.3|18576.3|18582.6|18570.6|18588.9|18576.9|18582.6|18570.6|4
1730818100000|2024-11-05 14:48:20|18580.1|18568.1|18582.1|18570.1|18582.1|18570.1|18575.8|18563.8|26
1730818110000|2024-11-05 14:48:30|18580.8|18568.8|18579.1|18567.1|18581.6|18569.6|18579.1|18567.1|4
1730818120000|2024-11-05 14:48:40|18582.1|18570.1|18584.1|18572.1|18584.1|18572.1|18581.6|18569.6|5
1730818130000|2024-11-05 14:48:50|18582.3|18570.3|18581.1|18569.1|18582.3|18570.3|18579.1|18567.1|2
1730818140000|2024-11-05 14:49:00|18579.8|18567.8|18578.6|18566.6|18579.8|18567.8|18578.6|18566.6|2
1730818150000|2024-11-05 14:49:10|18577.8|18565.8|18573.6|18561.6|18577.8|18565.8|18573.6|18561.6|5
1730818160000|2024-11-05 14:49:20|18572.8|18560.8|18569.6|18557.6|18572.8|18560.8|18569.1|18557.1|15
1730818170000|2024-11-05 14:49:30|18569.1|18557.1|18567.8|18555.8|18569.8|18557.8|18567.8|18555.8|5
1730818180000|2024-11-05 14:49:40|18568.3|18556.3|18568.3|18556.3|18569.1|18557.1|18568.3|18556.3|7
1730818190000|2024-11-05 14:49:50|18566.9|18554.9|18568.1|18556.1|18570.1|18558.1|18564.4|18552.4|15
1730818200000|2024-11-05 14:50:00|18568.7|18556.7|18564.4|18552.4|18570.1|18558.1|18564.4|18552.4|9
1730818210000|2024-11-05 14:50:10|18563.1|18551.1|18557.4|18545.4|18563.1|18551.1|18557.4|18545.4|20
1730818220000|2024-11-05 14:50:20|18558.1|18546.1|18564.4|18552.4|18564.4|18552.4|18555.6|18543.6|30
1730818230000|2024-11-05 14:50:30|18562.6|18550.6|18564.4|18552.4|18564.4|18552.4|18560.6|18548.6|8
1730818240000|2024-11-05 14:50:40|18562.6|18550.6|18564.4|18552.4|18564.4|18552.4|18560.6|18548.6|13
1730818250000|2024-11-05 14:50:50|18563.1|18551.1|18561.4|18549.4|18563.7|18551.7|18560.1|18548.1|12
1730818260000|2024-11-05 14:51:00|18559.9|18547.9|18563.1|18551.1|18563.1|18551.1|18559.9|18547.9|2
1730818270000|2024-11-05 14:51:10|18564.4|18552.4|18564.4|18552.4|18568.1|18556.1|18564.4|18552.4|10
1730818280000|2024-11-05 14:51:20|18568.1|18556.1|18567.6|18555.6|18568.1|18556.1|18566.9|18554.9|6
1730818290000|2024-11-05 14:51:30|18566.9|18554.9|18563.1|18551.1|18566.9|18554.9|18563.1|18551.1|0
1730818300000|2024-11-05 14:51:40|18563.7|18551.7|18561.9|18549.9|18565.1|18553.1|18561.9|18549.9|1
1730818310000|2024-11-05 14:51:50|18562.4|18550.4|18561.7|18549.7|18562.4|18550.4|18561.7|18549.7|16
1730818320000|2024-11-05 14:52:00|18562.9|18550.9|18572.4|18560.4|18572.9|18560.9|18562.9|18550.9|5
1730818330000|2024-11-05 14:52:10|18572.9|18560.9|18575.6|18563.6|18575.6|18563.6|18572.9|18560.9|5
1730818340000|2024-11-05 14:52:20|18574.4|18562.4|18573.9|18561.9|18574.4|18562.4|18573.9|18561.9|1
1730818350000|2024-11-05 14:52:30|18572.6|18560.6|18572.6|18560.6|18572.6|18560.6|18572.6|18560.6|0
1730818360000|2024-11-05 14:52:40|18573.1|18561.1|18575.6|18563.6|18575.6|18563.6|18573.1|18561.1|3
1730818380000|2024-11-05 14:53:00|18576.9|18564.9|18575.6|18563.6|18576.9|18564.9|18575.4|18563.4|5
1730818390000|2024-11-05 14:53:10|18576.9|18564.9|18575.6|18563.6|18576.9|18564.9|18574.9|18562.9|3
1730818400000|2024-11-05 14:53:20|18576.9|18564.9|18575.6|18563.6|18576.9|18564.9|18575.6|18563.6|1
1730818410000|2024-11-05 14:53:30|18576.9|18564.9|18582.6|18570.6|18582.6|18570.6|18576.9|18564.9|1
1730818420000|2024-11-05 14:53:40|18583.7|18571.7|18583.9|18571.9|18584.4|18572.4|18583.7|18571.7|2
1730818430000|2024-11-05 14:53:50|18585.1|18573.1|18583.1|18571.1|18585.6|18573.6|18581.9|18569.9|4
1730818440000|2024-11-05 14:54:00|18583.7|18571.7|18584.4|18572.4|18585.6|18573.6|18582.4|18570.4|5
1730818450000|2024-11-05 14:54:10|18584.2|18572.2|18582.4|18570.4|18584.2|18572.2|18582.4|18570.4|5
1730818460000|2024-11-05 14:54:20|18581.7|18569.7|18582.4|18570.4|18582.4|18570.4|18580.4|18568.4|2
1730818470000|2024-11-05 14:54:30|18584.2|18572.2|18588.7|18576.7|18588.7|18576.7|18584.2|18572.2|3
1730818480000|2024-11-05 14:54:40|18589.7|18577.7|18591.7|18579.7|18591.7|18579.7|18589.7|18577.7|2
1730818490000|2024-11-05 14:54:50|18592.2|18580.2|18592.9|18580.9|18594.7|18582.7|18592.2|18580.2|3
1730818500000|2024-11-05 14:55:00|18593.7|18581.7|18592.9|18580.9|18595.4|18583.4|18590.4|18578.4|11
1730818510000|2024-11-05 14:55:10|18593.5|18581.5|18594.2|18582.2|18594.2|18582.2|18592.9|18580.9|0
1730818520000|2024-11-05 14:55:20|18593.5|18581.5|18593.5|18581.5|18595.4|18583.4|18591|18579|4
1730818530000|2024-11-05 14:55:30|18592.9|18580.9|18590.2|18578.2|18594.7|18582.7|18590.2|18578.2|27
1730818540000|2024-11-05 14:55:40|18591.5|18579.5|18592.9|18580.9|18594.2|18582.2|18591.5|18579.5|9
1730818550000|2024-11-05 14:55:50|18593.5|18581.5|18592.9|18580.9|18594.2|18582.2|18592.9|18580.9|1
1730818560000|2024-11-05 14:56:00|18590.4|18578.4|18588.5|18576.5|18590.4|18578.4|18588.5|18576.5|6
1730818570000|2024-11-05 14:56:10|18589|18577|18584.7|18572.7|18589|18577|18584.7|18572.7|5
1730818580000|2024-11-05 14:56:20|18586|18574|18582.2|18570.2|18586|18574|18582.2|18570.2|7
1730818590000|2024-11-05 14:56:30|18584.7|18572.7|18584|18572|18584.7|18572.7|18584|18572|1
1730818600000|2024-11-05 14:56:40|18582.2|18570.2|18581.5|18569.5|18582.7|18570.7|18579|18567|13
1730818610000|2024-11-05 14:56:50|18582.2|18570.2|18579.7|18567.7|18582.2|18570.2|18579.7|18567.7|1
1730818620000|2024-11-05 14:57:00|18578.5|18566.5|18579.9|18567.9|18581.2|18569.2|18578.5|18566.5|14
1730818630000|2024-11-05 14:57:10|18580.4|18568.4|18580.4|18568.4|18581.7|18569.7|18580.4|18568.4|0
1730818640000|2024-11-05 14:57:20|18581.7|18569.7|18579.2|18567.2|18581.7|18569.7|18576.7|18564.7|4
1730818650000|2024-11-05 14:57:30|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|0
1730818660000|2024-11-05 14:57:40|18581.7|18569.7|18580.4|18568.4|18581.7|18569.7|18580.4|18568.4|3
1730818670000|2024-11-05 14:57:50|18579|18567|18580.4|18568.4|18581|18569|18579|18567|4
1730818680000|2024-11-05 14:58:00|18581|18569|18580.4|18568.4|18582.9|18570.9|18580.4|18568.4|10
1730818690000|2024-11-05 14:58:10|18582.4|18570.4|18582.4|18570.4|18582.4|18570.4|18582.4|18570.4|2
1730818700000|2024-11-05 14:58:20|18581|18569|18580.4|18568.4|18581.7|18569.7|18578.7|18566.7|2
1730818710000|2024-11-05 14:58:30|18577.9|18565.9|18580.4|18568.4|18580.4|18568.4|18577.9|18565.9|3
1730818720000|2024-11-05 14:58:40|18582.9|18570.9|18582.9|18570.9|18582.9|18570.9|18582.9|18570.9|1
1730818730000|2024-11-05 14:58:50|18583.7|18571.7|18576.7|18564.7|18583.7|18571.7|18576.7|18564.7|5
1730818740000|2024-11-05 14:59:00|18577.2|18565.2|18568.7|18556.7|18577.2|18565.2|18568.7|18556.7|24
1730818750000|2024-11-05 14:59:10|18566.7|18554.7|18564.2|18552.2|18566.7|18554.7|18564.2|18552.2|6
1730818760000|2024-11-05 14:59:20|18565.6|18553.6|18566.2|18554.2|18568.7|18556.7|18564.9|18552.9|5
1730818770000|2024-11-05 14:59:30|18568.7|18556.7|18563.7|18551.7|18568.7|18556.7|18562.9|18550.9|11
1730818780000|2024-11-05 14:59:40|18561.2|18549.2|18552.4|18540.4|18561.2|18549.2|18552.4|18540.4|14
1730818790000|2024-11-05 14:59:50|18553.1|18541.1|18553.7|18541.7|18553.7|18541.7|18551.2|18539.2|12
1730818800000|2024-11-05 15:00:00|18555.4|18543.4|18556.2|18544.2|18558.7|18546.7|18555.4|18543.4|16
1730818810000|2024-11-05 15:00:10|18556.7|18544.7|18554.2|18542.2|18556.7|18544.7|18554.2|18542.2|10
1730818820000|2024-11-05 15:00:20|18554.9|18542.9|18554.9|18542.9|18554.9|18542.9|18554.2|18542.2|0
1730818830000|2024-11-05 15:00:30|18556.2|18544.2|18557.9|18545.9|18561.7|18549.7|18556.2|18544.2|10
1730818840000|2024-11-05 15:00:40|18556.7|18544.7|18550.4|18538.4|18556.7|18544.7|18550.4|18538.4|7
1730818850000|2024-11-05 15:00:50|18546.7|18534.7|18547.2|18535.2|18547.9|18535.9|18542.7|18530.7|17
1730818860000|2024-11-05 15:01:00|18546.5|18534.5|18542.2|18530.2|18546.5|18534.5|18541.7|18529.7|16
1730818870000|2024-11-05 15:01:10|18542.9|18530.9|18538.7|18526.7|18544.7|18532.7|18538.7|18526.7|29
1730818880000|2024-11-05 15:01:20|18537.9|18525.9|18538.7|18526.7|18541.2|18529.2|18537.9|18525.9|32
1730818890000|2024-11-05 15:01:30|18541.2|18529.2|18536.9|18524.9|18541.9|18529.9|18536.9|18524.9|24
1730818900000|2024-11-05 15:01:40|18538.1|18526.1|18538.1|18526.1|18539.4|18527.4|18538.1|18526.1|6
1730818920000|2024-11-05 15:02:00|18539.9|18527.9|18539.9|18527.9|18539.9|18527.9|18539.9|18527.9|5
1730818930000|2024-11-05 15:02:10|18541.2|18529.2|18541.2|18529.2|18541.2|18529.2|18539.4|18527.4|4
1730818940000|2024-11-05 15:02:20|18541.9|18529.9|18541.2|18529.2|18541.9|18529.9|18541.2|18529.2|1
1730818950000|2024-11-05 15:02:30|18543.7|18531.7|18543.7|18531.7|18543.7|18531.7|18543.7|18531.7|3
1730818960000|2024-11-05 15:02:40|18544.9|18532.9|18548.7|18536.7|18549.2|18537.2|18544.9|18532.9|3
1730818970000|2024-11-05 15:02:50|18547.9|18535.9|18550.4|18538.4|18550.4|18538.4|18547.9|18535.9|3
1730818980000|2024-11-05 15:03:00|18549.9|18537.9|18551.9|18539.9|18552.6|18540.6|18547.4|18535.4|37
1730818990000|2024-11-05 15:03:10|18551.2|18539.2|18547.6|18535.6|18551.2|18539.2|18547.6|18535.6|8
1730819000000|2024-11-05 15:03:20|18545.6|18533.6|18543.9|18531.9|18545.6|18533.6|18543.1|18531.1|9
1730819010000|2024-11-05 15:03:30|18543.1|18531.1|18540.6|18528.6|18543.9|18531.9|18540.6|18528.6|3
1730819020000|2024-11-05 15:03:40|18541.9|18529.9|18549.6|18537.6|18549.6|18537.6|18538.1|18526.1|7
1730819030000|2024-11-05 15:03:50|18552.1|18540.1|18555.9|18543.9|18555.9|18543.9|18551.6|18539.6|13
1730819040000|2024-11-05 15:04:00|18556.9|18544.9|18557.1|18545.1|18558.4|18546.4|18556.9|18544.9|10
1730819050000|2024-11-05 15:04:10|18558.9|18546.9|18560.1|18548.1|18560.1|18548.1|18557.6|18545.6|6
1730819060000|2024-11-05 15:04:20|18557.6|18545.6|18557.6|18545.6|18560.1|18548.1|18555.7|18543.7|14
1730819070000|2024-11-05 15:04:30|18559.6|18547.6|18557.1|18545.1|18559.6|18547.6|18557.1|18545.1|5
1730819080000|2024-11-05 15:04:40|||||||||3
1730819090000|2024-11-05 15:04:50|18555.9|18543.9|18557.6|18545.6|18558.4|18546.4|18555.9|18543.9|7
1730819100000|2024-11-05 15:05:00|18563.9|18551.9|18555.3|18543.3|18564.6|18552.6|18554.1|18542.1|23
1730819110000|2024-11-05 15:05:10|18556.1|18544.1|18563.6|18551.6|18563.6|18551.6|18556.1|18544.1|11
1730819120000|2024-11-05 15:05:20|18562.8|18550.8|18562.8|18550.8|18563.6|18551.6|18562.8|18550.8|0
1730819130000|2024-11-05 15:05:30|18564.1|18552.1|18564.1|18552.1|18564.1|18552.1|18564.1|18552.1|6
1730819140000|2024-11-05 15:05:40|18566.6|18554.6|18563.4|18551.4|18566.6|18554.6|18563.4|18551.4|8
1730819150000|2024-11-05 15:05:50|18563.9|18551.9|18566.6|18554.6|18566.6|18554.6|18563.9|18551.9|0
1730819160000|2024-11-05 15:06:00|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|4
1730819170000|2024-11-05 15:06:10|18566.6|18554.6|18568.4|18556.4|18568.4|18556.4|18566.6|18554.6|7
1730819180000|2024-11-05 15:06:20|18568.9|18556.9|18560.9|18548.9|18568.9|18556.9|18560.9|18548.9|11
1730819190000|2024-11-05 15:06:30|18560.1|18548.1|18559.1|18547.1|18560.1|18548.1|18557.6|18545.6|5
1730819200000|2024-11-05 15:06:40|18560.1|18548.1|18561.6|18549.6|18561.6|18549.6|18559.6|18547.6|3
1730819210000|2024-11-05 15:06:50|||||||||5
1730819220000|2024-11-05 15:07:00|18562.1|18550.1|18564.4|18552.4|18565.1|18553.1|18562.1|18550.1|15
1730819230000|2024-11-05 15:07:10|18563.4|18551.4|18562.6|18550.6|18563.4|18551.4|18562.6|18550.6|2
1730819240000|2024-11-05 15:07:20|18561.4|18549.4|18560.1|18548.1|18561.4|18549.4|18560.1|18548.1|6
1730819250000|2024-11-05 15:07:30|18557.6|18545.6|18558.2|18546.2|18558.9|18546.9|18557.6|18545.6|13
1730819260000|2024-11-05 15:07:40|18557.6|18545.6|18555.1|18543.1|18557.6|18545.6|18554.6|18542.6|2
1730819270000|2024-11-05 15:07:50|18554.6|18542.6|18552.6|18540.6|18555.1|18543.1|18552.6|18540.6|1
1730819280000|2024-11-05 15:08:00|18552.1|18540.1|18545.1|18533.1|18552.1|18540.1|18545.1|18533.1|8
1730819290000|2024-11-05 15:08:10|18544.4|18532.4|18546.4|18534.4|18546.4|18534.4|18542.6|18530.6|5
1730819300000|2024-11-05 15:08:20|18545.1|18533.1|18546.4|18534.4|18547.1|18535.1|18544.6|18532.6|3
1730819310000|2024-11-05 15:08:30|18547.1|18535.1|18539.6|18527.6|18547.1|18535.1|18539.6|18527.6|1
1730819320000|2024-11-05 15:08:40|18543.4|18531.4|18545.9|18533.9|18545.9|18533.9|18543.4|18531.4|8
1730819330000|2024-11-05 15:08:50|18544.1|18532.1|18544.1|18532.1|18544.1|18532.1|18543.4|18531.4|5
1730819340000|2024-11-05 15:09:00|18541.6|18529.6|18540.9|18528.9|18542.6|18530.6|18536.9|18524.9|7
1730819350000|2024-11-05 15:09:10|18541.6|18529.6|18541.6|18529.6|18543.4|18531.4|18540.9|18528.9|2
1730819360000|2024-11-05 15:09:20|18540.9|18528.9|18537.1|18525.1|18542.1|18530.1|18537.1|18525.1|12
1730819370000|2024-11-05 15:09:30|18538.9|18526.9|18541.4|18529.4|18541.4|18529.4|18538.9|18526.9|1
1730819380000|2024-11-05 15:09:40|18543.2|18531.2|18543.2|18531.2|18543.2|18531.2|18542.6|18530.6|8
1730819390000|2024-11-05 15:09:50|18542.6|18530.6|18541.9|18529.9|18542.6|18530.6|18541.9|18529.9|0
1730819400000|2024-11-05 15:10:00|18542.4|18530.4|18550.7|18538.7|18550.7|18538.7|18541.9|18529.9|10
1730819410000|2024-11-05 15:10:10|18549.4|18537.4|18555.7|18543.7|18555.7|18543.7|18548.2|18536.2|6
1730819420000|2024-11-05 15:10:20|18554.9|18542.9|18553.9|18541.9|18554.9|18542.9|18551.9|18539.9|12
1730819430000|2024-11-05 15:10:30|18555.1|18543.1|18554.6|18542.6|18557.1|18545.1|18553.9|18541.9|10
1730819440000|2024-11-05 15:10:40|18553.9|18541.9|18554.6|18542.6|18554.6|18542.6|18553.9|18541.9|0
1730819450000|2024-11-05 15:10:50|18555.1|18543.1|18555.1|18543.1|18556.4|18544.4|18555.1|18543.1|0
1730819460000|2024-11-05 15:11:00|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|18549.6|18537.6|10
1730819470000|2024-11-05 15:11:10|18553.2|18541.2|18553.2|18541.2|18553.2|18541.2|18553.2|18541.2|3
1730819480000|2024-11-05 15:11:20|18554.4|18542.4|18553.9|18541.9|18554.4|18542.4|18553.2|18541.2|4
1730819490000|2024-11-05 15:11:30|18554.4|18542.4|18555.7|18543.7|18557.1|18545.1|18554.4|18542.4|1
1730819500000|2024-11-05 15:11:40|18556.9|18544.9|18558.2|18546.2|18558.2|18546.2|18555.7|18543.7|10
1730819510000|2024-11-05 15:11:50|18558.9|18546.9|18560.1|18548.1|18560.1|18548.1|18558.9|18546.9|1
1730819520000|2024-11-05 15:12:00|18560.7|18548.7|18559.4|18547.4|18560.7|18548.7|18558.2|18546.2|2
1730819530000|2024-11-05 15:12:10|18560.7|18548.7|18559.4|18547.4|18560.7|18548.7|18559.4|18547.4|1
1730819540000|2024-11-05 15:12:20|18560.7|18548.7|18561.9|18549.9|18561.9|18549.9|18560.7|18548.7|2
1730819550000|2024-11-05 15:12:30|18562.6|18550.6|18561.9|18549.9|18562.6|18550.6|18561.9|18549.9|4
1730819560000|2024-11-05 15:12:40|18562.6|18550.6|18562.6|18550.6|18564.4|18552.4|18561.9|18549.9|4
1730819570000|2024-11-05 15:12:50|18563.9|18551.9|18567.6|18555.6|18567.6|18555.6|18563.2|18551.2|7
1730819580000|2024-11-05 15:13:00|18566.9|18554.9|18572.6|18560.6|18572.6|18560.6|18565.1|18553.1|20
1730819590000|2024-11-05 15:13:10|18573.2|18561.2|18577.6|18565.6|18582.1|18570.1|18573.2|18561.2|42
1730819600000|2024-11-05 15:13:20|18577.1|18565.1|18585.1|18573.1|18587.6|18575.6|18576.4|18564.4|46
1730819610000|2024-11-05 15:13:30|18585.9|18573.9|18582.6|18570.6|18589.4|18577.4|18581.9|18569.9|28
1730819620000|2024-11-05 15:13:40|18584.4|18572.4|18581.9|18569.9|18584.4|18572.4|18581.9|18569.9|7
1730819630000|2024-11-05 15:13:50|18582.9|18570.9|18583.7|18571.7|18584.4|18572.4|18580.7|18568.7|13
1730819640000|2024-11-05 15:14:00|18586.2|18574.2|18580.7|18568.7|18586.2|18574.2|18580.7|18568.7|9
1730819650000|2024-11-05 15:14:10|18581.4|18569.4|18585.4|18573.4|18585.4|18573.4|18581.4|18569.4|6
1730819660000|2024-11-05 15:14:20|18586.2|18574.2|18583.7|18571.7|18586.2|18574.2|18583.7|18571.7|6
1730819670000|2024-11-05 15:14:30|18582.9|18570.9|18581.2|18569.2|18583|18571|18581.2|18569.2|4
1730819680000|2024-11-05 15:14:40|18581.7|18569.7|18589.2|18577.2|18589.2|18577.2|18581.2|18569.2|5
1730819690000|2024-11-05 15:14:50|18589.9|18577.9|18588|18576|18590.5|18578.5|18588|18576|6
1730819700000|2024-11-05 15:15:00|18586.2|18574.2|18584.9|18572.9|18586.7|18574.7|18584.2|18572.2|3
1730819710000|2024-11-05 15:15:10|18584.4|18572.4|18582.6|18570.6|18584.4|18572.4|18582.6|18570.6|11
1730819720000|2024-11-05 15:15:20|18584.4|18572.4|18582.6|18570.6|18585.7|18573.7|18582.6|18570.6|8
1730819730000|2024-11-05 15:15:30|18584.8|18572.8|18587.1|18575.1|18587.1|18575.1|18584.8|18572.8|1
1730819740000|2024-11-05 15:15:40|18587.6|18575.6|18590.9|18578.9|18591.4|18579.4|18585.9|18573.9|21
1730819750000|2024-11-05 15:15:50|18591.4|18579.4|18584.6|18572.6|18592.9|18580.9|18584.6|18572.6|9
1730819760000|2024-11-05 15:16:00|18585.9|18573.9|18587.1|18575.1|18589.1|18577.1|18585.9|18573.9|13
1730819770000|2024-11-05 15:16:10|18586.6|18574.6|18586.6|18574.6|18587.1|18575.1|18586.6|18574.6|2
1730819780000|2024-11-05 15:16:20|||||||||15
1730819790000|2024-11-05 15:16:30|18585.6|18573.6|18583.4|18571.4|18585.6|18573.6|18583.4|18571.4|4
1730819800000|2024-11-05 15:16:40|18584.1|18572.1|18581.6|18569.6|18585.4|18573.4|18580.1|18568.1|9
1730819810000|2024-11-05 15:16:50|18583.4|18571.4|18582.3|18570.3|18583.6|18571.6|18582.3|18570.3|12
1730819820000|2024-11-05 15:17:00|18584.1|18572.1|18584.6|18572.6|18584.6|18572.6|18583.4|18571.4|9
1730819830000|2024-11-05 15:17:10|18583.4|18571.4|18583.2|18571.2|18583.9|18571.9|18580.7|18568.7|13
1730819840000|2024-11-05 15:17:20|18581.9|18569.9|18585.1|18573.1|18585.1|18573.1|18581.9|18569.9|0
1730819850000|2024-11-05 15:17:30|18590.7|18578.7|18591.9|18579.9|18591.9|18579.9|18590.7|18578.7|9
1730819860000|2024-11-05 15:17:40|18594.4|18582.4|18594.4|18582.4|18594.4|18582.4|18594.4|18582.4|3
1730819870000|2024-11-05 15:17:50|18592.6|18580.6|18592.6|18580.6|18592.6|18580.6|18592.6|18580.6|1
1730819880000|2024-11-05 15:18:00|18593.2|18581.2|18586.9|18574.9|18593.2|18581.2|18586.9|18574.9|11
1730819890000|2024-11-05 15:18:10|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|18585.1|18573.1|2
1730819900000|2024-11-05 15:18:20|18585.7|18573.7|18591.9|18579.9|18591.9|18579.9|18585.7|18573.7|9
1730819910000|2024-11-05 15:18:30|18588.4|18576.4|18584.6|18572.6|18588.4|18576.4|18584.6|18572.6|24
1730819920000|2024-11-05 15:18:40|18583.4|18571.4|18580.4|18568.4|18583.4|18571.4|18579.1|18567.1|4
1730819930000|2024-11-05 15:18:50|18579.8|18567.8|18579.1|18567.1|18581.4|18569.4|18577.1|18565.1|20
1730819940000|2024-11-05 15:19:00|18577.6|18565.6|18575.9|18563.9|18577.6|18565.6|18575.9|18563.9|5
1730819950000|2024-11-05 15:19:10|18576.6|18564.6|18574.1|18562.1|18576.6|18564.6|18574.1|18562.1|3
1730819960000|2024-11-05 15:19:20|18574.8|18562.8|18576.6|18564.6|18576.6|18564.6|18574.8|18562.8|3
1730819970000|2024-11-05 15:19:30|18575.9|18563.9|18578.1|18566.1|18579.1|18567.1|18575.9|18563.9|15
1730819980000|2024-11-05 15:19:40|18578.6|18566.6|18578.6|18566.6|18578.6|18566.6|18578.1|18566.1|8
1730819990000|2024-11-05 15:19:50|18577.3|18565.3|18580.6|18568.6|18581.1|18569.1|18577.3|18565.3|2
1730820000000|2024-11-05 15:20:00|18579.8|18567.8|18580.6|18568.6|18580.6|18568.6|18579.8|18567.8|3
1730820010000|2024-11-05 15:20:10|18579.8|18567.8|18583.6|18571.6|18583.6|18571.6|18579.8|18567.8|3
1730820020000|2024-11-05 15:20:20|18583.1|18571.1|18583.1|18571.1|18583.1|18571.1|18579.1|18567.1|4
1730820030000|2024-11-05 15:20:30|18583.6|18571.6|18583.6|18571.6|18583.6|18571.6|18583.6|18571.6|4
1730820040000|2024-11-05 15:20:40|18581.1|18569.1|18585.6|18573.6|18585.6|18573.6|18579.8|18567.8|12
1730820050000|2024-11-05 15:20:50|||||||||2
1730820060000|2024-11-05 15:21:00|18586.6|18574.6|18586.1|18574.1|18587.5|18575.5|18586.1|18574.1|3
1730820080000|2024-11-05 15:21:20|18586.8|18574.8|18590.6|18578.6|18590.6|18578.6|18586.8|18574.8|3
1730820090000|2024-11-05 15:21:30|18588.6|18576.6|18587.5|18575.5|18593.8|18581.8|18586.3|18574.3|24
1730820100000|2024-11-05 15:21:40|18587.8|18575.8|18590|18578|18590|18578|18587.8|18575.8|66
1730820110000|2024-11-05 15:21:50|18591.3|18579.3|18592|18580|18592|18580|18591.3|18579.3|0
1730820120000|2024-11-05 15:22:00|18592.5|18580.5|18593.3|18581.3|18593.8|18581.8|18592.5|18580.5|1
1730820130000|2024-11-05 15:22:10|18592.5|18580.5|18592|18580|18592.5|18580.5|18591.3|18579.3|1
1730820140000|2024-11-05 15:22:20|18590.6|18578.6|18589.5|18577.5|18590.6|18578.6|18588.8|18576.8|7
1730820150000|2024-11-05 15:22:30|18590.1|18578.1|18587.6|18575.6|18590.1|18578.1|18587|18575|2
1730820160000|2024-11-05 15:22:40|18586.3|18574.3|18585.1|18573.1|18586.3|18574.3|18583.8|18571.8|9
1730820170000|2024-11-05 15:22:50|18584.5|18572.5|18581.3|18569.3|18584.5|18572.5|18581.3|18569.3|5
1730820180000|2024-11-05 15:23:00|18580.6|18568.6|18581.3|18569.3|18581.3|18569.3|18580.1|18568.1|2
1730820190000|2024-11-05 15:23:10|18582|18570|18582.6|18570.6|18584.5|18572.5|18580.8|18568.8|6
1730820200000|2024-11-05 15:23:20|18584.3|18572.3|18585.1|18573.1|18587|18575|18584.3|18572.3|11
1730820210000|2024-11-05 15:23:30|18587|18575|18587|18575|18587|18575|18585.1|18573.1|9
1730820220000|2024-11-05 15:23:40|18589.5|18577.5|18591.3|18579.3|18592|18580|18589.5|18577.5|6
1730820230000|2024-11-05 15:23:50|18592|18580|18590.1|18578.1|18592|18580|18589.3|18577.3|11
1730820250000|2024-11-05 15:24:10|18589.5|18577.5|18586.3|18574.3|18589.5|18577.5|18586.3|18574.3|1
1730820260000|2024-11-05 15:24:20|18583.8|18571.8|18580.6|18568.6|18583.8|18571.8|18580.6|18568.6|6
1730820280000|2024-11-05 15:24:40|||||||||1
1730820290000|2024-11-05 15:24:50|18581.1|18569.1|18581.8|18569.8|18583.1|18571.1|18581.1|18569.1|1
1730820300000|2024-11-05 15:25:00|18585.1|18573.1|18585.6|18573.6|18585.6|18573.6|18585.1|18573.1|5
1730820310000|2024-11-05 15:25:10|18586.1|18574.1|18585.6|18573.6|18587.6|18575.6|18584.8|18572.8|2
1730820320000|2024-11-05 15:25:20|18586.8|18574.8|18580.6|18568.6|18586.8|18574.8|18580.6|18568.6|5
1730820330000|2024-11-05 15:25:30|18581.1|18569.1|18583.1|18571.1|18583.1|18571.1|18581.1|18569.1|2
1730820340000|2024-11-05 15:25:40|18581.1|18569.1|18583.1|18571.1|18583.1|18571.1|18580.6|18568.6|2
1730820350000|2024-11-05 15:25:50|18582.6|18570.6|18580.6|18568.6|18582.6|18570.6|18578.6|18566.6|11
1730820360000|2024-11-05 15:26:00|18579.3|18567.3|18578.1|18566.1|18579.3|18567.3|18578.1|18566.1|1
1730820370000|2024-11-05 15:26:10|||||||||11
1730820380000|2024-11-05 15:26:20|||||||||1
1730820390000|2024-11-05 15:26:30|18576.6|18564.6|18575.6|18563.6|18576.8|18564.8|18575.6|18563.6|1
1730820400000|2024-11-05 15:26:40|18574.3|18562.3|18574.3|18562.3|18574.3|18562.3|18574.3|18562.3|5
1730820410000|2024-11-05 15:26:50|18575.1|18563.1|18570.6|18558.6|18575.1|18563.1|18570.6|18558.6|1
1730820420000|2024-11-05 15:27:00|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|9
1730820430000|2024-11-05 15:27:10|18573.1|18561.1|18573.8|18561.8|18573.8|18561.8|18573.1|18561.1|0
1730820440000|2024-11-05 15:27:20|18575.1|18563.1|18578.1|18566.1|18578.1|18566.1|18575.1|18563.1|5
1730820450000|2024-11-05 15:27:30|18577.3|18565.3|18574.8|18562.8|18578.1|18566.1|18574.8|18562.8|6
1730820460000|2024-11-05 15:27:40|18575.6|18563.6|18578.1|18566.1|18578.1|18566.1|18575.6|18563.6|0
1730820470000|2024-11-05 15:27:50|18580.6|18568.6|18576.1|18564.1|18580.6|18568.6|18575.6|18563.6|8
1730820480000|2024-11-05 15:28:00|18573.8|18561.8|18573.1|18561.1|18573.8|18561.8|18571.8|18559.8|11
1730820490000|2024-11-05 15:28:10|18571.8|18559.8|18575.6|18563.6|18575.6|18563.6|18571.8|18559.8|6
1730820510000|2024-11-05 15:28:30|18574.3|18562.3|18573.1|18561.1|18575.6|18563.6|18573.1|18561.1|2
1730820520000|2024-11-05 15:28:40|18572.6|18560.6|18573.1|18561.1|18573.1|18561.1|18572.6|18560.6|1
1730820530000|2024-11-05 15:28:50|18575.6|18563.6|18575.6|18563.6|18575.6|18563.6|18574.3|18562.3|9
1730820540000|2024-11-05 15:29:00|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|5
1730820550000|2024-11-05 15:29:10|18573.6|18561.6|18565.6|18553.6|18573.6|18561.6|18565.6|18553.6|11
1730820560000|2024-11-05 15:29:20|18568.1|18556.1|18568.6|18556.6|18569.8|18557.8|18568.1|18556.1|5
1730820570000|2024-11-05 15:29:30|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|4
1730820580000|2024-11-05 15:29:40|18569.8|18557.8|18563.8|18551.8|18570.6|18558.6|18563.8|18551.8|36
1730820590000|2024-11-05 15:29:50|18563.1|18551.1|18562.6|18550.6|18563.1|18551.1|18562.6|18550.6|1
1730820600000|2024-11-05 15:30:00|18563.1|18551.1|18560.6|18548.6|18563.1|18551.1|18560.6|18548.6|4
1730820620000|2024-11-05 15:30:20|18565.6|18553.6|18565.6|18553.6|18565.6|18553.6|18565.6|18553.6|9
1730820630000|2024-11-05 15:30:30|18564.8|18552.8|18563.1|18551.1|18565.6|18553.6|18563.1|18551.1|7
1730820640000|2024-11-05 15:30:40|18562.3|18550.3|18563.1|18551.1|18563.1|18551.1|18562.3|18550.3|0
1730820660000|2024-11-05 15:31:00|18564.8|18552.8|18568.1|18556.1|18570.1|18558.1|18564.8|18552.8|17
1730820670000|2024-11-05 15:31:10|18568.6|18556.6|18562.6|18550.6|18569.3|18557.3|18562.6|18550.6|13
1730820690000|2024-11-05 15:31:30|18562|18550|18554.5|18542.5|18562|18550|18554.5|18542.5|14
1730820700000|2024-11-05 15:31:40|18555.3|18543.3|18553.3|18541.3|18555.3|18543.3|18553.3|18541.3|4
1730820710000|2024-11-05 15:31:50|18553.8|18541.8|18555.8|18543.8|18557|18545|18553.3|18541.3|8
1730820720000|2024-11-05 15:32:00|18557|18545|18557|18545|18557|18545|18557|18545|0
1730820730000|2024-11-05 15:32:10|18557.6|18545.6|18558.3|18546.3|18558.3|18546.3|18556.8|18544.8|2
1730820740000|2024-11-05 15:32:20|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|18559.5|18547.5|2
1730820750000|2024-11-05 15:32:30|18561.3|18549.3|18560.8|18548.8|18562|18550|18557.8|18545.8|29
1730820760000|2024-11-05 15:32:40|18561.5|18549.5|18562.6|18550.6|18565.3|18553.3|18561.5|18549.5|4
1730820770000|2024-11-05 15:32:50|18562|18550|18562|18550|18562|18550|18562|18550|0
1730820790000|2024-11-05 15:33:10|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|6
1730820800000|2024-11-05 15:33:20|18560.8|18548.8|18564|18552|18564.5|18552.5|18560.8|18548.8|39
1730820810000|2024-11-05 15:33:30|18563.5|18551.5|18563.5|18551.5|18563.5|18551.5|18563.5|18551.5|5
1730820820000|2024-11-05 15:33:40|18564.5|18552.5|18564.5|18552.5|18566|18554|18563.8|18551.8|24
1730820830000|2024-11-05 15:33:50|18565.8|18553.8|18566.3|18554.3|18567|18555|18565.8|18553.8|2
1730820840000|2024-11-05 15:34:00|18567|18555|18568.8|18556.8|18568.8|18556.8|18566.3|18554.3|0
1730820870000|2024-11-05 15:34:30|18570.1|18558.1|18569.5|18557.5|18570.1|18558.1|18569.5|18557.5|7
1730820900000|2024-11-05 15:35:00|||||||||2
1730820910000|2024-11-05 15:35:10|18568.8|18556.8|18569.5|18557.5|18569.5|18557.5|18568.8|18556.8|0
1730820920000|2024-11-05 15:35:20|18567|18555|18567|18555|18567|18555|18567|18555|5
1730820950000|2024-11-05 15:35:50|18564.5|18552.5|18567|18555|18567|18555|18564.5|18552.5|3
1730820960000|2024-11-05 15:36:00|18565.8|18553.8|18567.6|18555.6|18567.6|18555.6|18565.8|18553.8|6
1730820970000|2024-11-05 15:36:10|18568.3|18556.3|18567|18555|18568.3|18556.3|18567|18555|0
1730820980000|2024-11-05 15:36:20|18567.6|18555.6|18567.6|18555.6|18567.6|18555.6|18567.6|18555.6|1
1730820990000|2024-11-05 15:36:30|18567|18555|18567|18555|18567|18555|18567|18555|12
1730821010000|2024-11-05 15:36:50|||||||||1
1730821020000|2024-11-05 15:37:00|18566.5|18554.5|18567|18555|18567|18555|18566.5|18554.5|1
1730821030000|2024-11-05 15:37:10|18569.5|18557.5|18571.3|18559.3|18571.3|18559.3|18568.8|18556.8|4
1730821040000|2024-11-05 15:37:20|18570.6|18558.6|18568.8|18556.8|18570.6|18558.6|18568.8|18556.8|0
1730821050000|2024-11-05 15:37:30|18569.5|18557.5|18568.8|18556.8|18569.5|18557.5|18568.8|18556.8|0
1730821060000|2024-11-05 15:37:40|18568.1|18556.1|18572|18560|18572|18560|18568.1|18556.1|1
1730821070000|2024-11-05 15:37:50|18571.3|18559.3|18575.1|18563.1|18575.1|18563.1|18571.3|18559.3|2
1730821080000|2024-11-05 15:38:00|18574.5|18562.5|18574.5|18562.5|18575.1|18563.1|18573.8|18561.8|0
1730821090000|2024-11-05 15:38:10|18575.1|18563.1|18574.5|18562.5|18575.1|18563.1|18573.8|18561.8|0
1730821100000|2024-11-05 15:38:20|18575.1|18563.1|18575.1|18563.1|18575.1|18563.1|18574.5|18562.5|1
1730821110000|2024-11-05 15:38:30|18573.8|18561.8|18575.1|18563.1|18575.1|18563.1|18573.8|18561.8|1
1730821120000|2024-11-05 15:38:40|18577.6|18565.6|18576.3|18564.3|18577.6|18565.6|18576.3|18564.3|1
1730821130000|2024-11-05 15:38:50|18577|18565|18574.5|18562.5|18577|18565|18574.5|18562.5|3
1730821140000|2024-11-05 15:39:00|18575.1|18563.1|18577|18565|18577|18565|18575.1|18563.1|2
1730821160000|2024-11-05 15:39:20|18576.3|18564.3|18577|18565|18577|18565|18576.3|18564.3|0
1730821170000|2024-11-05 15:39:30|||||||||4
1730821190000|2024-11-05 15:39:50|18577.8|18565.8|18577|18565|18577.8|18565.8|18576.3|18564.3|11
1730821200000|2024-11-05 15:40:00|18576.3|18564.3|18570.1|18558.1|18577.6|18565.6|18570.1|18558.1|16
1730821210000|2024-11-05 15:40:10|18570.6|18558.6|18572|18560|18572|18560|18569.5|18557.5|12
1730821220000|2024-11-05 15:40:20|18571.5|18559.5|18571.5|18559.5|18571.5|18559.5|18571.5|18559.5|0
1730821230000|2024-11-05 15:40:30|18569.5|18557.5|18571.5|18559.5|18571.5|18559.5|18569.5|18557.5|0
1730821240000|2024-11-05 15:40:40|18572|18560|18572.1|18560.1|18572.1|18560.1|18572|18560|0
1730821250000|2024-11-05 15:40:50|18572.8|18560.8|18572.1|18560.1|18572.8|18560.8|18572.1|18560.1|2
1730821260000|2024-11-05 15:41:00|||||||||2
1730821270000|2024-11-05 15:41:10|18571.5|18559.5|18572.1|18560.1|18572.1|18560.1|18571.5|18559.5|0
1730821300000|2024-11-05 15:41:40|||||||||9
1730821310000|2024-11-05 15:41:50|18572.8|18560.8|18572.1|18560.1|18572.8|18560.8|18571.5|18559.5|7
1730821320000|2024-11-05 15:42:00|18571.5|18559.5|18572.8|18560.8|18572.8|18560.8|18571|18559|2
1730821330000|2024-11-05 15:42:10|18573.3|18561.3|18572.8|18560.8|18573.3|18561.3|18572.8|18560.8|3
1730821340000|2024-11-05 15:42:20|18573.3|18561.3|18572.1|18560.1|18573.3|18561.3|18572.1|18560.1|3
1730821350000|2024-11-05 15:42:30|18573.8|18561.8|18573.3|18561.3|18573.8|18561.8|18573.3|18561.3|1
1730821360000|2024-11-05 15:42:40|18574.6|18562.6|18573.3|18561.3|18574.6|18562.6|18573.3|18561.3|0
1730821380000|2024-11-05 15:43:00|18574.6|18562.6|18582.1|18570.1|18582.1|18570.1|18574.6|18562.6|4
1730821390000|2024-11-05 15:43:10|18584.6|18572.6|18584.6|18572.6|18584.6|18572.6|18582.1|18570.1|7
1730821410000|2024-11-05 15:43:30|18586.1|18574.1|18588.1|18576.1|18588.1|18576.1|18586.1|18574.1|2
1730821420000|2024-11-05 15:43:40|18590.6|18578.6|18585.6|18573.6|18590.6|18578.6|18585.6|18573.6|7
1730821430000|2024-11-05 15:43:50|18586.1|18574.1|18585.6|18573.6|18586.8|18574.8|18585.6|18573.6|0
1730821450000|2024-11-05 15:44:10|18586.6|18574.6|18585.6|18573.6|18588.1|18576.1|18585.6|18573.6|4
1730821460000|2024-11-05 15:44:20|||||||||2
1730821470000|2024-11-05 15:44:30|18583.6|18571.6|18583.1|18571.1|18583.6|18571.6|18581.8|18569.8|3
1730821490000|2024-11-05 15:44:50|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|4
1730821500000|2024-11-05 15:45:00|18581.1|18569.1|18582.1|18570.1|18583.8|18571.8|18581.1|18569.1|15
1730821510000|2024-11-05 15:45:10|18583.1|18571.1|18582.6|18570.6|18584.6|18572.6|18582.1|18570.1|5
1730821520000|2024-11-05 15:45:20|18583.8|18571.8|18583.8|18571.8|18583.8|18571.8|18583.8|18571.8|0
1730821530000|2024-11-05 15:45:30|18584.6|18572.6|18584.6|18572.6|18584.6|18572.6|18584.6|18572.6|0
1730821540000|2024-11-05 15:45:40|18587.1|18575.1|18586.3|18574.3|18587.1|18575.1|18586.3|18574.3|2
1730821550000|2024-11-05 15:45:50|18587.1|18575.1|18586.3|18574.3|18588.8|18576.8|18586.3|18574.3|4
1730821560000|2024-11-05 15:46:00|18587.1|18575.1|18582.1|18570.1|18587.1|18575.1|18582.1|18570.1|9
1730821570000|2024-11-05 15:46:10|18584.6|18572.6|18587.6|18575.6|18587.6|18575.6|18584.6|18572.6|8
1730821580000|2024-11-05 15:46:20|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|3
1730821590000|2024-11-05 15:46:30|18590.8|18578.8|18591.3|18579.3|18591.3|18579.3|18590.8|18578.8|1
1730821600000|2024-11-05 15:46:40|18593.8|18581.8|18592.1|18580.1|18593.8|18581.8|18592.1|18580.1|4
1730821610000|2024-11-05 15:46:50|18594.6|18582.6|18594.6|18582.6|18594.6|18582.6|18594.6|18582.6|6
1730821620000|2024-11-05 15:47:00|18592.6|18580.6|18592.6|18580.6|18592.6|18580.6|18592.1|18580.1|3
1730821630000|2024-11-05 15:47:10|18594|18582|18594.6|18582.6|18595.1|18583.1|18594|18582|2
1730821640000|2024-11-05 15:47:20|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|25
1730821650000|2024-11-05 15:47:30|18592.1|18580.1|18591.5|18579.5|18592.1|18580.1|18590.3|18578.3|10
1730821660000|2024-11-05 15:47:40|18592.1|18580.1|18594|18582|18595.3|18583.3|18591.5|18579.5|4
1730821670000|2024-11-05 15:47:50|18594.6|18582.6|18594|18582|18595.3|18583.3|18594|18582|1
1730821680000|2024-11-05 15:48:00|18592.8|18580.8|18592.8|18580.8|18592.8|18580.8|18592.8|18580.8|2
1730821710000|2024-11-05 15:48:30|18592.3|18580.3|18588.5|18576.5|18592.3|18580.3|18587.8|18575.8|4
1730821720000|2024-11-05 15:48:40|18590.3|18578.3|18591|18579|18591|18579|18590.3|18578.3|3
1730821730000|2024-11-05 15:48:50|18590.3|18578.3|18585.3|18573.3|18590.3|18578.3|18585.3|18573.3|1
1730821740000|2024-11-05 15:49:00|||||||||1
1730821770000|2024-11-05 15:49:30|18586|18574|18585.3|18573.3|18586|18574|18585.3|18573.3|5
1730821790000|2024-11-05 15:49:50|18586|18574|18585.3|18573.3|18586|18574|18585.3|18573.3|1
1730821800000|2024-11-05 15:50:00|18584.3|18572.3|18587.8|18575.8|18588.5|18576.5|18584|18572|12
1730821810000|2024-11-05 15:50:10|18588.5|18576.5|18588.5|18576.5|18588.5|18576.5|18588.5|18576.5|0
1730821820000|2024-11-05 15:50:20|18590.3|18578.3|18590.3|18578.3|18590.8|18578.8|18590.3|18578.3|6
1730821830000|2024-11-05 15:50:30|18590.8|18578.8|18592.8|18580.8|18592.8|18580.8|18590.8|18578.8|1
1730821840000|2024-11-05 15:50:40|18593.5|18581.5|18597.8|18585.8|18597.8|18585.8|18593.5|18581.5|7
1730821850000|2024-11-05 15:50:50|18598.5|18586.5|18601.3|18589.3|18601.3|18589.3|18597.8|18585.8|34
1730821860000|2024-11-05 15:51:00|18600.3|18588.3|18596.5|18584.5|18601.3|18589.3|18596.5|18584.5|13
1730821870000|2024-11-05 15:51:10|18595.8|18583.8|18595.8|18583.8|18595.8|18583.8|18595.8|18583.8|2
1730821880000|2024-11-05 15:51:20|18595.1|18583.1|18595.1|18583.1|18595.1|18583.1|18595.1|18583.1|0
1730821900000|2024-11-05 15:51:40|18595.6|18583.6|18588.6|18576.6|18595.6|18583.6|18588.6|18576.6|38
1730821910000|2024-11-05 15:51:50|18586.9|18574.9|18588.1|18576.1|18588.1|18576.1|18586.9|18574.9|5
1730821920000|2024-11-05 15:52:00|18586.1|18574.1|18584.4|18572.4|18586.1|18574.1|18584.4|18572.4|5
1730821930000|2024-11-05 15:52:10|18583.6|18571.6|18583.1|18571.1|18583.6|18571.6|18583.1|18571.1|3
1730821960000|2024-11-05 15:52:40|||||||||7
1730821970000|2024-11-05 15:52:50|18582.4|18570.4|18582.6|18570.6|18582.6|18570.6|18582.4|18570.4|1
1730821980000|2024-11-05 15:53:00|18581.9|18569.9|18582.6|18570.6|18583.1|18571.1|18581.1|18569.1|1
1730821990000|2024-11-05 15:53:10|18579.9|18567.9|18582.6|18570.6|18583.8|18571.8|18579.9|18567.9|1
1730822000000|2024-11-05 15:53:20|18582.1|18570.1|18580.6|18568.6|18582.1|18570.1|18580.6|18568.6|0
1730822010000|2024-11-05 15:53:30|18582.6|18570.6|18582.6|18570.6|18582.6|18570.6|18582.6|18570.6|5
1730822020000|2024-11-05 15:53:40|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|0
1730822050000|2024-11-05 15:54:10|18582.6|18570.6|18580.6|18568.6|18583.1|18571.1|18580.6|18568.6|3
1730822060000|2024-11-05 15:54:20|18581.3|18569.3|18583.1|18571.1|18583.1|18571.1|18581.3|18569.3|3
1730822070000|2024-11-05 15:54:30|18582.6|18570.6|18582.6|18570.6|18582.6|18570.6|18581.1|18569.1|1
1730822080000|2024-11-05 15:54:40|18583.1|18571.1|18582.6|18570.6|18583.1|18571.1|18582.6|18570.6|0
1730822090000|2024-11-05 15:54:50|18581.1|18569.1|18580.6|18568.6|18581.1|18569.1|18580.6|18568.6|0
1730822100000|2024-11-05 15:55:00|18581.1|18569.1|18582.6|18570.6|18585.1|18573.1|18581.1|18569.1|1
1730822110000|2024-11-05 15:55:10|18581.1|18569.1|18580.6|18568.6|18581.1|18569.1|18580.6|18568.6|2
1730822120000|2024-11-05 15:55:20|18579.9|18567.9|18577.6|18565.6|18580.6|18568.6|18577.6|18565.6|2
1730822130000|2024-11-05 15:55:30|18580.1|18568.1|18577.4|18565.4|18580.1|18568.1|18577.4|18565.4|5
1730822140000|2024-11-05 15:55:40|18581.1|18569.1|18581.6|18569.6|18583.1|18571.1|18579.9|18567.9|10
1730822160000|2024-11-05 15:56:00|18581.1|18569.1|18582.4|18570.4|18583.1|18571.1|18581.1|18569.1|4
1730822170000|2024-11-05 15:56:10|18583.1|18571.1|18584.9|18572.9|18584.9|18572.9|18582.4|18570.4|6
1730822190000|2024-11-05 15:56:30|18585.6|18573.6|18587.4|18575.4|18587.4|18575.4|18584.9|18572.9|5
1730822200000|2024-11-05 15:56:40|18589.9|18577.9|18590.6|18578.6|18590.6|18578.6|18589.9|18577.9|3
1730822210000|2024-11-05 15:56:50|18589.9|18577.9|18589.9|18577.9|18589.9|18577.9|18589.9|18577.9|0
1730822220000|2024-11-05 15:57:00|18590.6|18578.6|18591.1|18579.1|18591.1|18579.1|18590.6|18578.6|1
1730822230000|2024-11-05 15:57:10|18595.6|18583.6|18597.4|18585.4|18597.4|18585.4|18593.4|18581.4|21
1730822240000|2024-11-05 15:57:20|18596.1|18584.1|18597.4|18585.4|18597.4|18585.4|18596.1|18584.1|9
1730822260000|2024-11-05 15:57:40|18598.1|18586.1|18597.4|18585.4|18600.6|18588.6|18597.4|18585.4|11
1730822270000|2024-11-05 15:57:50|18598.1|18586.1|18595.6|18583.6|18598.1|18586.1|18594.9|18582.9|7
1730822280000|2024-11-05 15:58:00|18594.9|18582.9|18592.6|18580.6|18595.1|18583.1|18592.6|18580.6|3
1730822290000|2024-11-05 15:58:10|18590.8|18578.8|18587.1|18575.1|18590.8|18578.8|18587.1|18575.1|6
1730822300000|2024-11-05 15:58:20|||||||||17
1730822310000|2024-11-05 15:58:30|18585.1|18573.1|18582.6|18570.6|18585.1|18573.1|18582.6|18570.6|2
1730822330000|2024-11-05 15:58:50|18583.3|18571.3|18582.1|18570.1|18583.3|18571.3|18579.6|18567.6|7
1730822350000|2024-11-05 15:59:10|18583.3|18571.3|18588.1|18576.1|18588.1|18576.1|18583.3|18571.3|11
1730822360000|2024-11-05 15:59:20|18591.3|18579.3|18593.1|18581.1|18593.1|18581.1|18591.3|18579.3|13
1730822370000|2024-11-05 15:59:30|18587.6|18575.6|18587.6|18575.6|18587.6|18575.6|18586.9|18574.9|9
1730822390000|2024-11-05 15:59:50|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|0
1730822400000|2024-11-05 16:00:00|18587.1|18575.1|18585.1|18573.1|18587.1|18575.1|18585.1|18573.1|8
1730822410000|2024-11-05 16:00:10|18583.8|18571.8|18584.6|18572.6|18584.6|18572.6|18583.8|18571.8|2
1730822420000|2024-11-05 16:00:20|||||||||1
1730822440000|2024-11-05 16:00:40|||||||||1
1730822450000|2024-11-05 16:00:50|18582.1|18570.1|18581.3|18569.3|18582.1|18570.1|18580.8|18568.8|5
1730822460000|2024-11-05 16:01:00|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|0
1730822470000|2024-11-05 16:01:10|18584.1|18572.1|18584.6|18572.6|18584.6|18572.6|18584.1|18572.1|9
1730822480000|2024-11-05 16:01:20|18585.3|18573.3|18585.3|18573.3|18585.3|18573.3|18585.3|18573.3|4
1730822490000|2024-11-05 16:01:30|18587.8|18575.8|18587.6|18575.6|18587.8|18575.8|18584.6|18572.6|22
1730822500000|2024-11-05 16:01:40|18587.1|18575.1|18589.1|18577.1|18589.6|18577.6|18587.1|18575.1|1
1730822510000|2024-11-05 16:01:50|18589.6|18577.6|18592.1|18580.1|18592.1|18580.1|18589.6|18577.6|2
1730822520000|2024-11-05 16:02:00|18592.6|18580.6|18592.1|18580.1|18592.6|18580.6|18592.1|18580.1|2
1730822540000|2024-11-05 16:02:20|18594.6|18582.6|18594.6|18582.6|18594.6|18582.6|18594.6|18582.6|1
1730822550000|2024-11-05 16:02:30|18595.1|18583.1|18595.1|18583.1|18595.1|18583.1|18595.1|18583.1|1
1730822560000|2024-11-05 16:02:40|18595.8|18583.8|18596.3|18584.3|18596.3|18584.3|18595.8|18583.8|0
1730822570000|2024-11-05 16:02:50|18598.3|18586.3|18597.6|18585.6|18600.8|18588.8|18597.6|18585.6|7
1730822580000|2024-11-05 16:03:00|18598.3|18586.3|18599.6|18587.6|18600.1|18588.1|18598.3|18586.3|0
1730822590000|2024-11-05 16:03:10|18595.8|18583.8|18595.8|18583.8|18595.8|18583.8|18595.8|18583.8|5
1730822600000|2024-11-05 16:03:20|18596.6|18584.6|18596.6|18584.6|18596.6|18584.6|18595.3|18583.3|2
1730822610000|2024-11-05 16:03:30|18595.8|18583.8|18597.1|18585.1|18597.1|18585.1|18595.3|18583.3|5
1730822620000|2024-11-05 16:03:40|||||||||1
1730822630000|2024-11-05 16:03:50|18597.8|18585.8|18597.8|18585.8|18597.8|18585.8|18597.8|18585.8|1
1730822640000|2024-11-05 16:04:00|18595.3|18583.3|18595.3|18583.3|18596.6|18584.6|18595.3|18583.3|1
1730822650000|2024-11-05 16:04:10|18598.5|18586.5|18598.5|18586.5|18598.5|18586.5|18598.5|18586.5|1
1730822660000|2024-11-05 16:04:20|18600.3|18588.3|18602.8|18590.8|18602.8|18590.8|18600.3|18588.3|6
1730822670000|2024-11-05 16:04:30|||||||||1
1730822680000|2024-11-05 16:04:40|||||||||14
1730822690000|2024-11-05 16:04:50|18604.1|18592.1|18601.6|18589.6|18604.1|18592.1|18601.6|18589.6|9
1730822700000|2024-11-05 16:05:00|18601|18589|18600.3|18588.3|18601|18589|18600.3|18588.3|0
1730822710000|2024-11-05 16:05:10|18599.6|18587.6|18599.6|18587.6|18599.6|18587.6|18599.6|18587.6|10
1730822720000|2024-11-05 16:05:20|18600.3|18588.3|18600.3|18588.3|18600.3|18588.3|18600.3|18588.3|0
1730822730000|2024-11-05 16:05:30|18599.1|18587.1|18600.3|18588.3|18601|18589|18597.8|18585.8|5
1730822740000|2024-11-05 16:05:40|18601|18589|18602.1|18590.1|18602.1|18590.1|18599.6|18587.6|1
1730822750000|2024-11-05 16:05:50|18600.8|18588.8|18601.6|18589.6|18601.6|18589.6|18600.8|18588.8|8
1730822760000|2024-11-05 16:06:00|18600.1|18588.1|18601.6|18589.6|18601.6|18589.6|18600.1|18588.1|18
1730822770000|2024-11-05 16:06:10|18600.8|18588.8|18602.1|18590.1|18602.1|18590.1|18600.3|18588.3|2
1730822780000|2024-11-05 16:06:20|||||||||3
1730822800000|2024-11-05 16:06:40|18601.3|18589.3|18599.6|18587.6|18602.1|18590.1|18598.8|18586.8|2
1730822810000|2024-11-05 16:06:50|18595.1|18583.1|18596.3|18584.3|18596.3|18584.3|18595.1|18583.1|4
1730822820000|2024-11-05 16:07:00|18594.9|18582.9|18594.6|18582.6|18595.1|18583.1|18594.6|18582.6|4
1730822830000|2024-11-05 16:07:10|18596.3|18584.3|18596.3|18584.3|18596.3|18584.3|18596.3|18584.3|1
1730822840000|2024-11-05 16:07:20|18595.8|18583.8|18593.8|18581.8|18596.3|18584.3|18593.8|18581.8|4
1730822850000|2024-11-05 16:07:30|18594.6|18582.6|18593.8|18581.8|18594.6|18582.6|18592.1|18580.1|9
1730822860000|2024-11-05 16:07:40|18596.3|18584.3|18597.4|18585.4|18597.4|18585.4|18596.3|18584.3|11
1730822880000|2024-11-05 16:08:00|18595.4|18583.4|18593.1|18581.1|18595.6|18583.6|18593.1|18581.1|2
1730822890000|2024-11-05 16:08:10|18591.7|18579.7|18592.4|18580.4|18593.1|18581.1|18591.7|18579.7|1
1730822900000|2024-11-05 16:08:20|18593.1|18581.1|18593.6|18581.6|18595.1|18583.1|18592.4|18580.4|2
1730822910000|2024-11-05 16:08:30|18594.4|18582.4|18593.1|18581.1|18595.1|18583.1|18593.1|18581.1|1
1730822920000|2024-11-05 16:08:40|18595.1|18583.1|18595.6|18583.6|18595.6|18583.6|18594.4|18582.4|2
1730822930000|2024-11-05 16:08:50|18594.9|18582.9|18593.6|18581.6|18595.1|18583.1|18593.1|18581.1|3
1730822940000|2024-11-05 16:09:00|18594.4|18582.4|18594.4|18582.4|18595.6|18583.6|18594.4|18582.4|1
1730822950000|2024-11-05 16:09:10|18592.6|18580.6|18590.6|18578.6|18595.1|18583.1|18590.6|18578.6|4
1730822970000|2024-11-05 16:09:30|18592.4|18580.4|18591.9|18579.9|18592.4|18580.4|18591.1|18579.1|2
1730822980000|2024-11-05 16:09:40|18592.4|18580.4|18588.6|18576.6|18592.4|18580.4|18588.6|18576.6|2
1730822990000|2024-11-05 16:09:50|18589.4|18577.4|18590.6|18578.6|18590.6|18578.6|18589.4|18577.4|0
1730823000000|2024-11-05 16:10:00|18591.9|18579.9|18589.4|18577.4|18591.9|18579.9|18589.4|18577.4|0
1730823010000|2024-11-05 16:10:10|18588.6|18576.6|18588.6|18576.6|18590.6|18578.6|18588.6|18576.6|0
1730823030000|2024-11-05 16:10:30|18589.4|18577.4|18588.1|18576.1|18589.4|18577.4|18586.4|18574.4|6
1730823040000|2024-11-05 16:10:40|18588.6|18576.6|18587.4|18575.4|18588.6|18576.6|18587.4|18575.4|1
1730823050000|2024-11-05 16:10:50|18588.9|18576.9|18589.9|18577.9|18589.9|18577.9|18588.9|18576.9|3
1730823060000|2024-11-05 16:11:00|18587.4|18575.4|18588.6|18576.6|18588.6|18576.6|18587.4|18575.4|3
1730823070000|2024-11-05 16:11:10|18590.6|18578.6|18590.6|18578.6|18590.6|18578.6|18590.6|18578.6|0
1730823080000|2024-11-05 16:11:20|18587.4|18575.4|18589.9|18577.9|18590.6|18578.6|18587.4|18575.4|9
1730823090000|2024-11-05 16:11:30|18591.1|18579.1|18591.1|18579.1|18591.4|18579.4|18590.6|18578.6|2
1730823100000|2024-11-05 16:11:40|18590.6|18578.6|18591.4|18579.4|18591.4|18579.4|18590.6|18578.6|12
1730823120000|2024-11-05 16:12:00|18592.8|18580.8|18592.6|18580.6|18593.9|18581.9|18592.1|18580.1|5
1730823150000|2024-11-05 16:12:30|18592.1|18580.1|18591.4|18579.4|18592.1|18580.1|18591.4|18579.4|0
1730823160000|2024-11-05 16:12:40|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|0
1730823170000|2024-11-05 16:12:50|18592.6|18580.6|18592.6|18580.6|18592.6|18580.6|18590.1|18578.1|7
1730823180000|2024-11-05 16:13:00|18592.1|18580.1|18591.4|18579.4|18592.6|18580.6|18590.8|18578.8|3
1730823190000|2024-11-05 16:13:10|18592.1|18580.1|18590.8|18578.8|18592.1|18580.1|18590.8|18578.8|3
1730823200000|2024-11-05 16:13:20|18591.6|18579.6|18591.4|18579.4|18593.3|18581.3|18591.4|18579.4|3
1730823210000|2024-11-05 16:13:30|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|0
1730823220000|2024-11-05 16:13:40|18591.4|18579.4|18592.1|18580.1|18592.1|18580.1|18591.4|18579.4|0
1730823230000|2024-11-05 16:13:50|18591.4|18579.4|18592.6|18580.6|18592.6|18580.6|18591.4|18579.4|2
1730823240000|2024-11-05 16:14:00|18592.4|18580.4|18593.1|18581.1|18593.1|18581.1|18592.4|18580.4|12
1730823250000|2024-11-05 16:14:10|18593.9|18581.9|18593.9|18581.9|18593.9|18581.9|18593.9|18581.9|0
1730823260000|2024-11-05 16:14:20|||||||||11
1730823270000|2024-11-05 16:14:30|18590.6|18578.6|18590.1|18578.1|18591.4|18579.4|18590.1|18578.1|4
1730823280000|2024-11-05 16:14:40|18592.1|18580.1|18591.4|18579.4|18592.1|18580.1|18591.4|18579.4|0
1730823290000|2024-11-05 16:14:50|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|18591.4|18579.4|18
1730823300000|2024-11-05 16:15:00|||||||||2
1730823310000|2024-11-05 16:15:10|18592.8|18580.8|18592.8|18580.8|18592.8|18580.8|18592.8|18580.8|0
1730823320000|2024-11-05 16:15:20|18589.6|18577.6|18588.9|18576.9|18589.6|18577.6|18588.9|18576.9|13
1730823330000|2024-11-05 16:15:30|18592.1|18580.1|18590.8|18578.8|18592.1|18580.1|18589.6|18577.6|9
1730823340000|2024-11-05 16:15:40|18585.3|18573.3|18587.1|18575.1|18587.8|18575.8|18584.6|18572.6|23
1730823350000|2024-11-05 16:15:50|18585.8|18573.8|18586.6|18574.6|18586.6|18574.6|18585.8|18573.8|5
1730823360000|2024-11-05 16:16:00|18586|18574|18587.1|18575.1|18587.1|18575.1|18584.6|18572.6|0
1730823370000|2024-11-05 16:16:10|18586.4|18574.4|18590.1|18578.1|18590.3|18578.3|18586.4|18574.4|5
1730823380000|2024-11-05 16:16:20|18590.8|18578.8|18592.1|18580.1|18592.1|18580.1|18590.8|18578.8|2
1730823390000|2024-11-05 16:16:30|18593.3|18581.3|18592.6|18580.6|18593.3|18581.3|18592.6|18580.6|1
1730823400000|2024-11-05 16:16:40|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|18592.1|18580.1|0
1730823420000|2024-11-05 16:17:00|||||||||2
1730823430000|2024-11-05 16:17:10|||||||||1
1730823440000|2024-11-05 16:17:20|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|18593.3|18581.3|3
1730823460000|2024-11-05 16:17:40|18594.6|18582.6|18594.6|18582.6|18594.6|18582.6|18594.6|18582.6|0
1730823470000|2024-11-05 16:17:50|18596.4|18584.4|18596.4|18584.4|18596.4|18584.4|18596.4|18584.4|2
1730823490000|2024-11-05 16:18:10|18595.1|18583.1|18595.1|18583.1|18595.1|18583.1|18595.1|18583.1|8
1730823500000|2024-11-05 16:18:20|18594.6|18582.6|18594.6|18582.6|18594.6|18582.6|18593.9|18581.9|17
1730823510000|2024-11-05 16:18:30|18593.9|18581.9|18598.9|18586.9|18598.9|18586.9|18593.9|18581.9|8
1730823530000|2024-11-05 16:18:50|||||||||1
1730823540000|2024-11-05 16:19:00|18599.6|18587.6|18599.6|18587.6|18599.6|18587.6|18598.9|18586.9|1
1730823560000|2024-11-05 16:19:20|18597.1|18585.1|18596.4|18584.4|18597.1|18585.1|18596.4|18584.4|3
1730823570000|2024-11-05 16:19:30|18597.1|18585.1|18599.6|18587.6|18599.6|18587.6|18596.4|18584.4|5
1730823590000|2024-11-05 16:19:50|18601.4|18589.4|18605.3|18593.3|18605.3|18593.3|18601.4|18589.4|5
1730823600000|2024-11-05 16:20:00|18605.8|18593.8|18609.6|18597.6|18609.6|18597.6|18605.1|18593.1|27
1730823610000|2024-11-05 16:20:10|18608.9|18596.9|18608.9|18596.9|18608.9|18596.9|18607.6|18595.6|2
1730823620000|2024-11-05 16:20:20|18607.6|18595.6|18606.4|18594.4|18607.6|18595.6|18606.4|18594.4|6
1730823630000|2024-11-05 16:20:30|18607.1|18595.1|18607.1|18595.1|18607.6|18595.6|18605.1|18593.1|15
1730823640000|2024-11-05 16:20:40|18606.4|18594.4|18606.4|18594.4|18606.4|18594.4|18606.4|18594.4|0
1730823650000|2024-11-05 16:20:50|18603.9|18591.9|18603.9|18591.9|18605.1|18593.1|18603.9|18591.9|1
1730823660000|2024-11-05 16:21:00|18603.1|18591.1|18603.9|18591.9|18603.9|18591.9|18603.1|18591.1|23
1730823670000|2024-11-05 16:21:10|18601.4|18589.4|18602.6|18590.6|18603.9|18591.9|18601.4|18589.4|12
1730823690000|2024-11-05 16:21:30|18602.1|18590.1|18603.9|18591.9|18603.9|18591.9|18602.1|18590.1|1
1730823700000|2024-11-05 16:21:40|18603.3|18591.3|18602.6|18590.6|18603.3|18591.3|18602.6|18590.6|6
1730823710000|2024-11-05 16:21:50|18602.1|18590.1|18601.4|18589.4|18602.1|18590.1|18598.9|18586.9|5
1730823720000|2024-11-05 16:22:00|18598.9|18586.9|18598.9|18586.9|18599.6|18587.6|18598.9|18586.9|1
1730823730000|2024-11-05 16:22:10|18599.6|18587.6|18598.9|18586.9|18599.6|18587.6|18598.9|18586.9|0
1730823740000|2024-11-05 16:22:20|18599.6|18587.6|18598.9|18586.9|18599.6|18587.6|18598.9|18586.9|2
1730823750000|2024-11-05 16:22:30|18596.4|18584.4|18596.4|18584.4|18596.4|18584.4|18596.4|18584.4|6
1730823770000|2024-11-05 16:22:50|18597.1|18585.1|18597.1|18585.1|18597.6|18585.6|18596.4|18584.4|12
1730823780000|2024-11-05 16:23:00|18597.8|18585.8|18599.6|18587.6|18600.3|18588.3|18597.8|18585.8|17
1730823790000|2024-11-05 16:23:10|18600.6|18588.6|18599.6|18587.6|18600.6|18588.6|18599.6|18587.6|8
1730823800000|2024-11-05 16:23:20|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|0
1730823810000|2024-11-05 16:23:30|18602.6|18590.6|18602.1|18590.1|18603.9|18591.9|18602.1|18590.1|8
1730823820000|2024-11-05 16:23:40|18601.4|18589.4|18603.9|18591.9|18603.9|18591.9|18601.4|18589.4|3
1730823830000|2024-11-05 16:23:50|18602.6|18590.6|18603.9|18591.9|18603.9|18591.9|18602.6|18590.6|2
1730823850000|2024-11-05 16:24:10|18604.9|18592.9|18609.6|18597.6|18609.6|18597.6|18604.9|18592.9|8
1730823860000|2024-11-05 16:24:20|18608.9|18596.9|18608.9|18596.9|18608.9|18596.9|18608.9|18596.9|24
1730823870000|2024-11-05 16:24:30|18609.6|18597.6|18608.9|18596.9|18609.6|18597.6|18608.3|18596.3|0
1730823880000|2024-11-05 16:24:40|18609.6|18597.6|18613.9|18601.9|18613.9|18601.9|18609.6|18597.6|16
1730823890000|2024-11-05 16:24:50|18611.4|18599.4|18611.4|18599.4|18611.4|18599.4|18611.4|18599.4|8
1730823900000|2024-11-05 16:25:00|18610.6|18598.6|18609.6|18597.6|18610.6|18598.6|18609.6|18597.6|3
1730823910000|2024-11-05 16:25:10|18608.3|18596.3|18609.6|18597.6|18609.6|18597.6|18608.3|18596.3|2
1730823920000|2024-11-05 16:25:20|18607.1|18595.1|18608.3|18596.3|18608.3|18596.3|18607.1|18595.1|7
1730823930000|2024-11-05 16:25:30|18607.1|18595.1|18605.1|18593.1|18607.1|18595.1|18605.1|18593.1|12
1730823940000|2024-11-05 16:25:40|||||||||1
1730823950000|2024-11-05 16:25:50|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|15
1730823960000|2024-11-05 16:26:00|18604.6|18592.6|18604.6|18592.6|18604.6|18592.6|18604.6|18592.6|4
1730823970000|2024-11-05 16:26:10|18605.1|18593.1|18607.1|18595.1|18607.6|18595.6|18605.1|18593.1|1
1730823980000|2024-11-05 16:26:20|18607.6|18595.6|18609.6|18597.6|18610.1|18598.1|18607.6|18595.6|4
1730823990000|2024-11-05 16:26:30|18610.1|18598.1|18612.1|18600.1|18612.1|18600.1|18609.6|18597.6|2
1730824000000|2024-11-05 16:26:40|18611.4|18599.4|18611.4|18599.4|18611.4|18599.4|18611.4|18599.4|2
1730824010000|2024-11-05 16:26:50|18608.9|18596.9|18609.6|18597.6|18610.3|18598.3|18608.9|18596.9|12
1730824020000|2024-11-05 16:27:00|18610.3|18598.3|18613.9|18601.9|18613.9|18601.9|18610.3|18598.3|18
1730824040000|2024-11-05 16:27:20|18612.1|18600.1|18612.1|18600.1|18612.1|18600.1|18612.1|18600.1|4
1730824050000|2024-11-05 16:27:30|18611.4|18599.4|18612.1|18600.1|18612.1|18600.1|18611.4|18599.4|1
1730824060000|2024-11-05 16:27:40|18613.9|18601.9|18612.1|18600.1|18613.9|18601.9|18612.1|18600.1|7
1730824070000|2024-11-05 16:27:50|||||||||1
1730824080000|2024-11-05 16:28:00|18611.4|18599.4|18609.6|18597.6|18611.4|18599.4|18609.6|18597.6|12
1730824090000|2024-11-05 16:28:10|18608.9|18596.9|18609.6|18597.6|18609.6|18597.6|18608.9|18596.9|0
1730824100000|2024-11-05 16:28:20|18608.9|18596.9|18608.9|18596.9|18608.9|18596.9|18608.9|18596.9|0
1730824110000|2024-11-05 16:28:30|18607.1|18595.1|18607.1|18595.1|18607.1|18595.1|18607.1|18595.1|19
1730824120000|2024-11-05 16:28:40|18607.6|18595.6|18608.9|18596.9|18608.9|18596.9|18607.6|18595.6|3
1730824130000|2024-11-05 16:28:50|18611.4|18599.4|18610.9|18598.9|18611.4|18599.4|18610.9|18598.9|3
1730824140000|2024-11-05 16:29:00|18610.1|18598.1|18610.9|18598.9|18610.9|18598.9|18609.6|18597.6|5
1730824150000|2024-11-05 16:29:10|18611.4|18599.4|18611.4|18599.4|18611.4|18599.4|18611.4|18599.4|0
1730824160000|2024-11-05 16:29:20|||||||||2
1730824190000|2024-11-05 16:29:50|18608.9|18596.9|18611.4|18599.4|18611.4|18599.4|18608.9|18596.9|6
1730824200000|2024-11-05 16:30:00|||||||||1
1730824220000|2024-11-05 16:30:20|18613.4|18601.4|18611.4|18599.4|18613.4|18601.4|18611.4|18599.4|4
1730824240000|2024-11-05 16:30:40|18612.1|18600.1|18613.9|18601.9|18613.9|18601.9|18612.1|18600.1|4
1730824250000|2024-11-05 16:30:50|18616.4|18604.4|18614.6|18602.6|18616.4|18604.4|18613.9|18601.9|12
1730824260000|2024-11-05 16:31:00|18613.9|18601.9|18612.6|18600.6|18613.9|18601.9|18612.1|18600.1|8
1730824270000|2024-11-05 16:31:10|18611.9|18599.9|18611.4|18599.4|18612.6|18600.6|18611.4|18599.4|0
1730824280000|2024-11-05 16:31:20|18612.8|18600.8|18612.1|18600.1|18612.8|18600.8|18611.4|18599.4|4
1730824290000|2024-11-05 16:31:30|||||||||2
1730824300000|2024-11-05 16:31:40|||||||||1
1730824310000|2024-11-05 16:31:50|18611.4|18599.4|18608.9|18596.9|18611.4|18599.4|18608.9|18596.9|9
1730824320000|2024-11-05 16:32:00|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|18608.9|18596.9|0
1730824330000|2024-11-05 16:32:10|18608.9|18596.9|18606.4|18594.4|18610.3|18598.3|18606.4|18594.4|6
1730824340000|2024-11-05 16:32:20|18605.9|18593.9|18603.9|18591.9|18605.9|18593.9|18603.9|18591.9|0
1730824350000|2024-11-05 16:32:30|18606.4|18594.4|18607.1|18595.1|18607.1|18595.1|18605.9|18593.9|8
1730824360000|2024-11-05 16:32:40|18607.8|18595.8|18609.6|18597.6|18610.1|18598.1|18605.1|18593.1|17
1730824370000|2024-11-05 16:32:50|18610.1|18598.1|18607.1|18595.1|18610.1|18598.1|18606.4|18594.4|30
1730824380000|2024-11-05 16:33:00|18607.6|18595.6|18607.6|18595.6|18608.4|18596.4|18606.4|18594.4|2
1730824390000|2024-11-05 16:33:10|18609.6|18597.6|18607.1|18595.1|18609.6|18597.6|18607.1|18595.1|4
1730824400000|2024-11-05 16:33:20|18606.4|18594.4|18604.6|18592.6|18606.4|18594.4|18604.6|18592.6|2
1730824410000|2024-11-05 16:33:30|18603.9|18591.9|18604.6|18592.6|18605.3|18593.3|18603.1|18591.1|2
1730824420000|2024-11-05 16:33:40|||||||||2
1730824430000|2024-11-05 16:33:50|||||||||3
1730824440000|2024-11-05 16:34:00|18605.3|18593.3|18606.4|18594.4|18606.4|18594.4|18605.3|18593.3|6
1730824450000|2024-11-05 16:34:10|18607.1|18595.1|18606.4|18594.4|18607.1|18595.1|18606.4|18594.4|1
1730824460000|2024-11-05 16:34:20|18607.1|18595.1|18606.4|18594.4|18607.1|18595.1|18603.9|18591.9|5
1730824470000|2024-11-05 16:34:30|18608.4|18596.4|18608.9|18596.9|18608.9|18596.9|18608.4|18596.4|3
1730824490000|2024-11-05 16:34:50|||||||||1
1730824500000|2024-11-05 16:35:00|18609.6|18597.6|18612.6|18600.6|18613.1|18601.1|18609.6|18597.6|10
1730824510000|2024-11-05 16:35:10|18612.1|18600.1|18612.6|18600.6|18612.6|18600.6|18612.1|18600.1|1
1730824520000|2024-11-05 16:35:20|18614.6|18602.6|18613.9|18601.9|18614.6|18602.6|18613.9|18601.9|0
1730824530000|2024-11-05 16:35:30|18614.6|18602.6|18615.9|18603.9|18616.4|18604.4|18614.6|18602.6|5
1730824540000|2024-11-05 16:35:40|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|18609.6|18597.6|32
1730824550000|2024-11-05 16:35:50|18613.1|18601.1|18612.6|18600.6|18613.1|18601.1|18612.6|18600.6|9
1730824560000|2024-11-05 16:36:00|18612.1|18600.1|18611.4|18599.4|18612.1|18600.1|18611.4|18599.4|0
1730824570000|2024-11-05 16:36:10|||||||||1
1730824590000|2024-11-05 16:36:30|18613.4|18601.4|18612.6|18600.6|18613.4|18601.4|18612.6|18600.6|3
1730824600000|2024-11-05 16:36:40|18613.4|18601.4|18613.4|18601.4|18613.9|18601.9|18613.4|18601.4|0
1730824610000|2024-11-05 16:36:50|18613.9|18601.9|18613.4|18601.4|18613.9|18601.9|18613.4|18601.4|0
1730824620000|2024-11-05 16:37:00|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|0
1730824630000|2024-11-05 16:37:10|18614.6|18602.6|18613.9|18601.9|18614.6|18602.6|18613.9|18601.9|0
1730824640000|2024-11-05 16:37:20|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|20
1730824670000|2024-11-05 16:37:50|18612.1|18600.1|18610.3|18598.3|18612.1|18600.1|18610.3|18598.3|2
1730824680000|2024-11-05 16:38:00|18609.6|18597.6|18609.6|18597.6|18610.3|18598.3|18609.6|18597.6|0
1730824710000|2024-11-05 16:38:30|||||||||1
1730824720000|2024-11-05 16:38:40|18608.9|18596.9|18608.9|18596.9|18608.9|18596.9|18608.9|18596.9|2
1730824730000|2024-11-05 16:38:50|18609.6|18597.6|18608.9|18596.9|18609.6|18597.6|18608.9|18596.9|0
1730824740000|2024-11-05 16:39:00|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|0
1730824750000|2024-11-05 16:39:10|18608.9|18596.9|18612.8|18600.8|18612.8|18600.8|18608.9|18596.9|3
1730824760000|2024-11-05 16:39:20|18612.1|18600.1|18612.6|18600.6|18612.6|18600.6|18612.1|18600.1|3
1730824770000|2024-11-05 16:39:30|18613.4|18601.4|18614.1|18602.1|18614.1|18602.1|18612.6|18600.6|12
1730824780000|2024-11-05 16:39:40|18613.6|18601.6|18614.1|18602.1|18614.1|18602.1|18613.4|18601.4|1
1730824800000|2024-11-05 16:40:00|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|1
1730824810000|2024-11-05 16:40:10|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|0
1730824820000|2024-11-05 16:40:20|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|0
1730824840000|2024-11-05 16:40:40|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|0
1730824860000|2024-11-05 16:41:00|18613.6|18601.6|18612.8|18600.8|18613.6|18601.6|18612.8|18600.8|0
1730824880000|2024-11-05 16:41:20|18613.6|18601.6|18612.8|18600.8|18613.6|18601.6|18611.1|18599.1|10
1730824890000|2024-11-05 16:41:30|18613.6|18601.6|18613.6|18601.6|18614.3|18602.3|18612.3|18600.3|2
1730824900000|2024-11-05 16:41:40|18612.8|18600.8|18613.6|18601.6|18613.6|18601.6|18612.8|18600.8|0
1730824910000|2024-11-05 16:41:50|18612.8|18600.8|18612.8|18600.8|18613.6|18601.6|18612.8|18600.8|16
1730824930000|2024-11-05 16:42:10|18612.3|18600.3|18612.3|18600.3|18612.3|18600.3|18612.3|18600.3|4
1730824940000|2024-11-05 16:42:20|||||||||1
1730824950000|2024-11-05 16:42:30|18611.8|18599.8|18610.3|18598.3|18611.8|18599.8|18610.3|18598.3|8
1730824960000|2024-11-05 16:42:40|18609.8|18597.8|18613.6|18601.6|18613.6|18601.6|18609.8|18597.8|5
1730824970000|2024-11-05 16:42:50|18612.8|18600.8|18611.6|18599.6|18613.6|18601.6|18611.1|18599.1|1
1730824980000|2024-11-05 16:43:00|18612.3|18600.3|18611.1|18599.1|18612.3|18600.3|18611.1|18599.1|5
1730824990000|2024-11-05 16:43:10|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|1
1730825010000|2024-11-05 16:43:30|18611.6|18599.6|18613.6|18601.6|18613.6|18601.6|18611.6|18599.6|5
1730825020000|2024-11-05 16:43:40|||||||||1
1730825030000|2024-11-05 16:43:50|||||||||1
1730825040000|2024-11-05 16:44:00|18611.8|18599.8|18610.3|18598.3|18611.8|18599.8|18610.3|18598.3|5
1730825060000|2024-11-05 16:44:20|||||||||1
1730825080000|2024-11-05 16:44:40|||||||||1
1730825100000|2024-11-05 16:45:00|18610.4|18598.4|18612.9|18600.9|18612.9|18600.9|18608.6|18596.6|14
1730825120000|2024-11-05 16:45:20|18611.4|18599.4|18612.1|18600.1|18612.1|18600.1|18611.4|18599.4|6
1730825130000|2024-11-05 16:45:30|18611.4|18599.4|18609.6|18597.6|18612.1|18600.1|18609.6|18597.6|3
1730825140000|2024-11-05 16:45:40|18608.9|18596.9|18608.9|18596.9|18609.6|18597.6|18608.9|18596.9|0
1730825150000|2024-11-05 16:45:50|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|0
1730825160000|2024-11-05 16:46:00|18608.9|18596.9|18609.6|18597.6|18609.6|18597.6|18608.9|18596.9|2
1730825180000|2024-11-05 16:46:20|18608.9|18596.9|18609.6|18597.6|18609.6|18597.6|18608.9|18596.9|0
1730825210000|2024-11-05 16:46:50|18610.4|18598.4|18613.9|18601.9|18613.9|18601.9|18610.4|18598.4|23
1730825220000|2024-11-05 16:47:00|18615.1|18603.1|18616.4|18604.4|18616.4|18604.4|18615.1|18603.1|5
1730825240000|2024-11-05 16:47:20|||||||||4
1730825250000|2024-11-05 16:47:30|||||||||2
1730825260000|2024-11-05 16:47:40|||||||||2
1730825270000|2024-11-05 16:47:50|18614.9|18602.9|18607.6|18595.6|18614.9|18602.9|18606.4|18594.4|24
1730825280000|2024-11-05 16:48:00|18607.1|18595.1|18607.1|18595.1|18607.9|18595.9|18606.4|18594.4|0
1730825290000|2024-11-05 16:48:10|18604.6|18592.6|18604.6|18592.6|18604.6|18592.6|18603.9|18591.9|6
1730825300000|2024-11-05 16:48:20|18603.9|18591.9|18604.6|18592.6|18604.6|18592.6|18603.9|18591.9|3
1730825310000|2024-11-05 16:48:30|18607.6|18595.6|18607.6|18595.6|18608.9|18596.9|18607.4|18595.4|12
1730825320000|2024-11-05 16:48:40|18608.4|18596.4|18610.4|18598.4|18610.4|18598.4|18607.9|18595.9|5
1730825330000|2024-11-05 16:48:50|18612.3|18600.3|18611.6|18599.6|18612.3|18600.3|18611.6|18599.6|2
1730825340000|2024-11-05 16:49:00|18610.4|18598.4|18611.6|18599.6|18611.6|18599.6|18610.4|18598.4|1
1730825350000|2024-11-05 16:49:10|18612.1|18600.1|18612.9|18600.9|18612.9|18600.9|18612.1|18600.1|2
1730825360000|2024-11-05 16:49:20|18613.6|18601.6|18614.1|18602.1|18614.1|18602.1|18613.6|18601.6|11
1730825370000|2024-11-05 16:49:30|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|0
1730825380000|2024-11-05 16:49:40|18614.1|18602.1|18612.9|18600.9|18614.1|18602.1|18612.9|18600.9|1
1730825400000|2024-11-05 16:50:00|||||||||7
1730825410000|2024-11-05 16:50:10|18611.1|18599.1|18611.1|18599.1|18611.1|18599.1|18611.1|18599.1|1
1730825430000|2024-11-05 16:50:30|18610.4|18598.4|18610.4|18598.4|18610.4|18598.4|18610.4|18598.4|0
1730825440000|2024-11-05 16:50:40|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|3
1730825450000|2024-11-05 16:50:50|18608.6|18596.6|18612.9|18600.9|18612.9|18600.9|18608.6|18596.6|10
1730825460000|2024-11-05 16:51:00|18615.4|18603.4|18615.4|18603.4|18615.4|18603.4|18613.6|18601.6|15
1730825470000|2024-11-05 16:51:10|18614.8|18602.8|18615.4|18603.4|18615.4|18603.4|18614.1|18602.1|0
1730825480000|2024-11-05 16:51:20|18614.8|18602.8|18615.4|18603.4|18615.4|18603.4|18614.8|18602.8|0
1730825500000|2024-11-05 16:51:40|||||||||13
1730825510000|2024-11-05 16:51:50|18615.9|18603.9|18615.4|18603.4|18615.9|18603.9|18615.4|18603.4|2
1730825520000|2024-11-05 16:52:00|18616.4|18604.4|18616.4|18604.4|18616.4|18604.4|18616.4|18604.4|2
1730825530000|2024-11-05 16:52:10|||||||||3
1730825560000|2024-11-05 16:52:40|||||||||2
1730825590000|2024-11-05 16:53:10|||||||||7
1730825600000|2024-11-05 16:53:20|||||||||1
1730825620000|2024-11-05 16:53:40|||||||||16
1730825630000|2024-11-05 16:53:50|18615.4|18603.4|18615.4|18603.4|18615.4|18603.4|18615.4|18603.4|4
1730825640000|2024-11-05 16:54:00|18614.6|18602.6|18614.6|18602.6|18614.6|18602.6|18613.9|18601.9|0
1730825650000|2024-11-05 16:54:10|18615.4|18603.4|18616.4|18604.4|18616.4|18604.4|18615.1|18603.1|5
1730825660000|2024-11-05 16:54:20|18613.9|18601.9|18610.4|18598.4|18614.6|18602.6|18609.6|18597.6|15
1730825670000|2024-11-05 16:54:30|18609.6|18597.6|18607.9|18595.9|18609.6|18597.6|18607.1|18595.1|4
1730825680000|2024-11-05 16:54:40|18607.1|18595.1|18607.9|18595.9|18607.9|18595.9|18607.1|18595.1|0
1730825690000|2024-11-05 16:54:50|18607.1|18595.1|18607.1|18595.1|18607.1|18595.1|18607.1|18595.1|1
1730825700000|2024-11-05 16:55:00|18606.4|18594.4|18607.1|18595.1|18607.1|18595.1|18606.4|18594.4|0
1730825710000|2024-11-05 16:55:10|18606.4|18594.4|18608.4|18596.4|18608.4|18596.4|18605.9|18593.9|7
1730825720000|2024-11-05 16:55:20|18609.1|18597.1|18608.4|18596.4|18609.1|18597.1|18608.4|18596.4|0
1730825730000|2024-11-05 16:55:30|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|0
1730825740000|2024-11-05 16:55:40|18608.4|18596.4|18609.1|18597.1|18609.1|18597.1|18608.4|18596.4|1
1730825750000|2024-11-05 16:55:50|18608.4|18596.4|18609.1|18597.1|18609.1|18597.1|18608.4|18596.4|0
1730825760000|2024-11-05 16:56:00|18608.4|18596.4|18607.9|18595.9|18608.4|18596.4|18607.9|18595.9|1
1730825770000|2024-11-05 16:56:10|18608.4|18596.4|18609.6|18597.6|18610.4|18598.4|18607.9|18595.9|1
1730825780000|2024-11-05 16:56:20|18610.4|18598.4|18610.4|18598.4|18610.4|18598.4|18610.4|18598.4|0
1730825790000|2024-11-05 16:56:30|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|0
1730825810000|2024-11-05 16:56:50|18608.9|18596.9|18603.6|18591.6|18608.9|18596.9|18603.6|18591.6|14
1730825820000|2024-11-05 16:57:00|18602.9|18590.9|18606.1|18594.1|18606.1|18594.1|18602.9|18590.9|6
1730825830000|2024-11-05 16:57:10|18605.4|18593.4|18605.4|18593.4|18605.4|18593.4|18605.4|18593.4|0
1730825840000|2024-11-05 16:57:20|18606.1|18594.1|18607.3|18595.3|18607.3|18595.3|18606.1|18594.1|4
1730825850000|2024-11-05 16:57:30|18606.8|18594.8|18606.1|18594.1|18606.8|18594.8|18604.3|18592.3|20
1730825860000|2024-11-05 16:57:40|18605.6|18593.6|18606.8|18594.8|18606.8|18594.8|18605.6|18593.6|0
1730825870000|2024-11-05 16:57:50|18606.1|18594.1|18604.8|18592.8|18606.8|18594.8|18604.8|18592.8|3
1730825880000|2024-11-05 16:58:00|18606.1|18594.1|18604.3|18592.3|18606.1|18594.1|18604.3|18592.3|1
1730825890000|2024-11-05 16:58:10|18606.1|18594.1|18606.8|18594.8|18607.9|18595.9|18606.1|18594.1|5
1730825900000|2024-11-05 16:58:20|18607.3|18595.3|18604.8|18592.8|18607.3|18595.3|18604.8|18592.8|1
1730825910000|2024-11-05 16:58:30|18605.4|18593.4|18606.1|18594.1|18606.1|18594.1|18605.4|18593.4|0
1730825930000|2024-11-05 16:58:50|18605.4|18593.4|18602.9|18590.9|18606.1|18594.1|18602.9|18590.9|6
1730825940000|2024-11-05 16:59:00|18603.6|18591.6|18602.9|18590.9|18603.6|18591.6|18602.9|18590.9|0
1730825950000|2024-11-05 16:59:10|18603.6|18591.6|18602.3|18590.3|18603.6|18591.6|18602.3|18590.3|0
1730825960000|2024-11-05 16:59:20|18601.8|18589.8|18601.8|18589.8|18603.6|18591.6|18601.8|18589.8|2
1730825970000|2024-11-05 16:59:30|18603.6|18591.6|18603.6|18591.6|18603.6|18591.6|18603.1|18591.1|3
1730825980000|2024-11-05 16:59:40|18602.9|18590.9|18600.4|18588.4|18603.1|18591.1|18600.4|18588.4|3
1730825990000|2024-11-05 16:59:50|18601.1|18589.1|18602.6|18590.6|18602.6|18590.6|18599.8|18587.8|48
1730826000000|2024-11-05 17:00:00|18603.3|18591.3|18602.6|18590.6|18603.3|18591.3|18601.3|18589.3|4
1730826010000|2024-11-05 17:00:10|18601.3|18589.3|18600.8|18588.8|18601.3|18589.3|18600.1|18588.1|17
1730826020000|2024-11-05 17:00:20|18603.8|18591.8|18600.8|18588.8|18603.8|18591.8|18600.8|18588.8|13
1730826030000|2024-11-05 17:00:30|18597.6|18585.6|18597.6|18585.6|18597.6|18585.6|18595.8|18583.8|36
1730826060000|2024-11-05 17:01:00|18598.3|18586.3|18595.3|18583.3|18598.8|18586.8|18594.8|18582.8|114
1730826070000|2024-11-05 17:01:10|18594.8|18582.8|18596|18584|18596|18584|18594.8|18582.8|2
1730826080000|2024-11-05 17:01:20|18594.8|18582.8|18596|18584|18596|18584|18594.8|18582.8|1
1730826090000|2024-11-05 17:01:30|18594.8|18582.8|18597.8|18585.8|18598.3|18586.3|18594.8|18582.8|35
1730826100000|2024-11-05 17:01:40|18600.3|18588.3|18601.8|18589.8|18601.8|18589.8|18598.3|18586.3|29
1730826110000|2024-11-05 17:01:50|||||||||1
1730826120000|2024-11-05 17:02:00|18600.1|18588.1|18601.1|18589.1|18601.1|18589.1|18599.3|18587.3|3
1730826130000|2024-11-05 17:02:10|18599.9|18587.9|18601.1|18589.1|18601.1|18589.1|18599.9|18587.9|0
1730826140000|2024-11-05 17:02:20|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|6
1730826150000|2024-11-05 17:02:30|18599.9|18587.9|18600.6|18588.6|18600.6|18588.6|18599.9|18587.9|3
1730826160000|2024-11-05 17:02:40|18601.1|18589.1|18600.6|18588.6|18601.1|18589.1|18600.6|18588.6|1
1730826170000|2024-11-05 17:02:50|18601.1|18589.1|18600.6|18588.6|18601.1|18589.1|18600.6|18588.6|0
1730826180000|2024-11-05 17:03:00|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|7
1730826190000|2024-11-05 17:03:10|18600.6|18588.6|18600.6|18588.6|18600.6|18588.6|18600.6|18588.6|1
1730826200000|2024-11-05 17:03:20|18599.9|18587.9|18599.3|18587.3|18599.9|18587.9|18599.3|18587.3|0
1730826220000|2024-11-05 17:03:40|18599.9|18587.9|18601.8|18589.8|18601.8|18589.8|18599.9|18587.9|2
1730826230000|2024-11-05 17:03:50|||||||||1
1730826240000|2024-11-05 17:04:00|18601.1|18589.1|18601.8|18589.8|18601.8|18589.8|18601.1|18589.1|0
1730826260000|2024-11-05 17:04:20|18601.1|18589.1|18600.4|18588.4|18601.1|18589.1|18600.4|18588.4|2
1730826280000|2024-11-05 17:04:40|18599.1|18587.1|18598.6|18586.6|18599.3|18587.3|18596.6|18584.6|5
1730826290000|2024-11-05 17:04:50|18600.4|18588.4|18601.1|18589.1|18601.1|18589.1|18600.4|18588.4|9
1730826300000|2024-11-05 17:05:00|18599.9|18587.9|18600.4|18588.4|18601.1|18589.1|18599.9|18587.9|0
1730826310000|2024-11-05 17:05:10|18599.9|18587.9|18598.6|18586.6|18601.1|18589.1|18598.6|18586.6|5
1730826320000|2024-11-05 17:05:20|18597.9|18585.9|18598.6|18586.6|18598.6|18586.6|18597.9|18585.9|0
1730826330000|2024-11-05 17:05:30|||||||||2
1730826340000|2024-11-05 17:05:40|18597.9|18585.9|18597.9|18585.9|18598.6|18586.6|18596.8|18584.8|3
1730826350000|2024-11-05 17:05:50|18596.1|18584.1|18597.9|18585.9|18597.9|18585.9|18596.1|18584.1|6
1730826360000|2024-11-05 17:06:00|18598.6|18586.6|18597.9|18585.9|18598.6|18586.6|18597.9|18585.9|0
1730826380000|2024-11-05 17:06:20|18598.6|18586.6|18598.6|18586.6|18598.6|18586.6|18598.6|18586.6|0
1730826390000|2024-11-05 17:06:30|18597.9|18585.9|18597.1|18585.1|18597.9|18585.9|18597.1|18585.1|2
1730826400000|2024-11-05 17:06:40|||||||||15
1730826420000|2024-11-05 17:07:00|18599.6|18587.6|18597.1|18585.1|18599.6|18587.6|18597.1|18585.1|13
1730826460000|2024-11-05 17:07:40|18597.9|18585.9|18597.1|18585.1|18598.4|18586.4|18597.1|18585.1|1
1730826470000|2024-11-05 17:07:50|18597.7|18585.7|18597.1|18585.1|18598.4|18586.4|18597.1|18585.1|3
1730826490000|2024-11-05 17:08:10|18597.9|18585.9|18597.9|18585.9|18597.9|18585.9|18597.9|18585.9|3
1730826500000|2024-11-05 17:08:20|||||||||1
1730826510000|2024-11-05 17:08:30|18596.6|18584.6|18596.6|18584.6|18596.6|18584.6|18596.6|18584.6|14
1730826520000|2024-11-05 17:08:40|18597.4|18585.4|18597.4|18585.4|18597.9|18585.9|18597.4|18585.4|1
1730826530000|2024-11-05 17:08:50|18595.4|18583.4|18595.4|18583.4|18595.4|18583.4|18595.4|18583.4|0
1730826540000|2024-11-05 17:09:00|18596.1|18584.1|18596.1|18584.1|18596.1|18584.1|18596.1|18584.1|1
1730826550000|2024-11-05 17:09:10|18595.4|18583.4|18597.4|18585.4|18597.4|18585.4|18595.4|18583.4|3
1730826570000|2024-11-05 17:09:30|18596.1|18584.1|18596.6|18584.6|18597.4|18585.4|18595.4|18583.4|3
1730826580000|2024-11-05 17:09:40|18597.4|18585.4|18596.6|18584.6|18597.4|18585.4|18596.6|18584.6|0
1730826600000|2024-11-05 17:10:00|18596.1|18584.1|18596.6|18584.6|18596.6|18584.6|18596.1|18584.1|1
1730826610000|2024-11-05 17:10:10|18595.4|18583.4|18596.1|18584.1|18596.1|18584.1|18595.4|18583.4|0
1730826630000|2024-11-05 17:10:30|18595.4|18583.4|18596.1|18584.1|18596.6|18584.6|18595.4|18583.4|6
1730826640000|2024-11-05 17:10:40|18590.4|18578.4|18591.1|18579.1|18591.1|18579.1|18590.4|18578.4|9
1730826650000|2024-11-05 17:10:50|18590.4|18578.4|18591.1|18579.1|18591.1|18579.1|18590.4|18578.4|0
1730826660000|2024-11-05 17:11:00|18590.4|18578.4|18589.3|18577.3|18590.4|18578.4|18589.3|18577.3|2
1730826680000|2024-11-05 17:11:20|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|2
1730826690000|2024-11-05 17:11:30|18589.3|18577.3|18589.3|18577.3|18589.3|18577.3|18589.3|18577.3|0
1730826710000|2024-11-05 17:11:50|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|18590.1|18578.1|2
1730826720000|2024-11-05 17:12:00|18588.3|18576.3|18588.3|18576.3|18588.3|18576.3|18588.3|18576.3|24
1730826730000|2024-11-05 17:12:10|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|16
1730826740000|2024-11-05 17:12:20|18586.5|18574.5|18585.8|18573.8|18588.3|18576.3|18585.8|18573.8|8
1730826750000|2024-11-05 17:12:30|18587.1|18575.1|18585.8|18573.8|18587.1|18575.1|18585.8|18573.8|2
1730826760000|2024-11-05 17:12:40|||||||||12
1730826770000|2024-11-05 17:12:50|18587.3|18575.3|18590.1|18578.1|18590.1|18578.1|18587.3|18575.3|7
1730826780000|2024-11-05 17:13:00|18590.8|18578.8|18592.6|18580.6|18593.3|18581.3|18590.8|18578.8|7
1730826790000|2024-11-05 17:13:10|||||||||4
1730826800000|2024-11-05 17:13:20|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|4
1730826820000|2024-11-05 17:13:40|18593.3|18581.3|18595.1|18583.1|18595.1|18583.1|18593.3|18581.3|3
1730826830000|2024-11-05 17:13:50|18596.3|18584.3|18596.3|18584.3|18596.3|18584.3|18596.3|18584.3|2
1730826850000|2024-11-05 17:14:10|18595.8|18583.8|18595.1|18583.1|18595.8|18583.8|18594.3|18582.3|1
1730826860000|2024-11-05 17:14:20|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|2
1730826870000|2024-11-05 17:14:30|18593.8|18581.8|18595.1|18583.1|18595.1|18583.1|18593.8|18581.8|3
1730826880000|2024-11-05 17:14:40|18594.3|18582.3|18599.3|18587.3|18599.3|18587.3|18594.3|18582.3|11
1730826890000|2024-11-05 17:14:50|18600.1|18588.1|18601.8|18589.8|18601.8|18589.8|18600.1|18588.1|0
1730826900000|2024-11-05 17:15:00|||||||||1
1730826920000|2024-11-05 17:15:20|18600.6|18588.6|18601.3|18589.3|18601.3|18589.3|18600.6|18588.6|6
1730826930000|2024-11-05 17:15:30|18602.1|18590.1|18600.8|18588.8|18602.1|18590.1|18600.8|18588.8|4
1730826940000|2024-11-05 17:15:40|18602.1|18590.1|18603.3|18591.3|18603.3|18591.3|18602.1|18590.1|39
1730826950000|2024-11-05 17:15:50|18599.3|18587.3|18600.8|18588.8|18601.8|18589.8|18599.3|18587.3|5
1730826960000|2024-11-05 17:16:00|18597.6|18585.6|18598.3|18586.3|18598.3|18586.3|18597.6|18585.6|11
1730826980000|2024-11-05 17:16:20|18597.6|18585.6|18597.6|18585.6|18597.6|18585.6|18597.1|18585.1|3
1730827000000|2024-11-05 17:16:40|18595.1|18583.1|18595.1|18583.1|18595.8|18583.8|18595.1|18583.1|1
1730827010000|2024-11-05 17:16:50|18595.8|18583.8|18595.1|18583.1|18595.8|18583.8|18595.1|18583.1|0
1730827020000|2024-11-05 17:17:00|18592.6|18580.6|18590.8|18578.8|18592.6|18580.6|18590.1|18578.1|2
1730827040000|2024-11-05 17:17:20|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|0
1730827050000|2024-11-05 17:17:30|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|0
1730827060000|2024-11-05 17:17:40|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|18590.1|18578.1|0
1730827080000|2024-11-05 17:18:00|18590.8|18578.8|18590.8|18578.8|18590.8|18578.8|18590.1|18578.1|0
1730827090000|2024-11-05 17:18:10|18590.1|18578.1|18590.1|18578.1|18590.8|18578.8|18590.1|18578.1|2
1730827110000|2024-11-05 17:18:30|||||||||1
1730827120000|2024-11-05 17:18:40|18590.8|18578.8|18593.3|18581.3|18593.3|18581.3|18590.8|18578.8|32
1730827130000|2024-11-05 17:18:50|18593.8|18581.8|18594.6|18582.6|18594.6|18582.6|18593.8|18581.8|9
1730827140000|2024-11-05 17:19:00|18595.1|18583.1|18594.4|18582.4|18595.1|18583.1|18594.4|18582.4|0
1730827150000|2024-11-05 17:19:10|18595.1|18583.1|18591.9|18579.9|18595.1|18583.1|18591.9|18579.9|1
1730827160000|2024-11-05 17:19:20|18595.6|18583.6|18596.9|18584.9|18597.6|18585.6|18595.6|18583.6|22
1730827170000|2024-11-05 17:19:30|18597.6|18585.6|18599.4|18587.4|18600.1|18588.1|18596.9|18584.9|1
1730827180000|2024-11-05 17:19:40|18600.6|18588.6|18600.6|18588.6|18600.6|18588.6|18600.6|18588.6|2
1730827190000|2024-11-05 17:19:50|18600.1|18588.1|18599.4|18587.4|18600.1|18588.1|18599.4|18587.4|15
1730827200000|2024-11-05 17:20:00|18600.1|18588.1|18598.1|18586.1|18600.1|18588.1|18597.6|18585.6|11
1730827210000|2024-11-05 17:20:10|18598.8|18586.8|18598.8|18586.8|18600.1|18588.1|18598.8|18586.8|0
1730827220000|2024-11-05 17:20:20|18597.6|18585.6|18597.6|18585.6|18598.1|18586.1|18597.6|18585.6|1
1730827230000|2024-11-05 17:20:30|18596.9|18584.9|18595.8|18583.8|18596.9|18584.9|18595.8|18583.8|12
1730827240000|2024-11-05 17:20:40|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|7
1730827250000|2024-11-05 17:20:50|18595.8|18583.8|18595.8|18583.8|18595.8|18583.8|18595.3|18583.3|4
1730827260000|2024-11-05 17:21:00|18595.3|18583.3|18593.3|18581.3|18595.3|18583.3|18593.3|18581.3|2
1730827280000|2024-11-05 17:21:20|18591.3|18579.3|18592.1|18580.1|18592.1|18580.1|18591.3|18579.3|2
1730827300000|2024-11-05 17:21:40|||||||||1
1730827310000|2024-11-05 17:21:50|18590.6|18578.6|18590.6|18578.6|18590.6|18578.6|18590.6|18578.6|0
1730827320000|2024-11-05 17:22:00|18591.3|18579.3|18590.1|18578.1|18591.3|18579.3|18590.1|18578.1|22
1730827340000|2024-11-05 17:22:20|18590.8|18578.8|18592.1|18580.1|18592.1|18580.1|18590.8|18578.8|4
1730827350000|2024-11-05 17:22:30|18592.6|18580.6|18597.6|18585.6|18597.6|18585.6|18592.6|18580.6|2
1730827370000|2024-11-05 17:22:50|18598.1|18586.1|18598.1|18586.1|18598.1|18586.1|18598.1|18586.1|3
1730827380000|2024-11-05 17:23:00|18596.9|18584.9|18599.4|18587.4|18599.4|18587.4|18596.9|18584.9|7
1730827390000|2024-11-05 17:23:10|18597.6|18585.6|18597.6|18585.6|18597.6|18585.6|18596.9|18584.9|9
1730827400000|2024-11-05 17:23:20|18596.9|18584.9|18597.6|18585.6|18597.6|18585.6|18596.9|18584.9|0
1730827410000|2024-11-05 17:23:30|18596.9|18584.9|18597.6|18585.6|18597.6|18585.6|18596.9|18584.9|0
1730827430000|2024-11-05 17:23:50|18598.1|18586.1|18597.6|18585.6|18598.1|18586.1|18597.6|18585.6|3
1730827440000|2024-11-05 17:24:00|||||||||1
1730827450000|2024-11-05 17:24:10|||||||||10
1730827460000|2024-11-05 17:24:20|18598.3|18586.3|18598.3|18586.3|18598.3|18586.3|18598.3|18586.3|2
1730827470000|2024-11-05 17:24:30|||||||||2
1730827490000|2024-11-05 17:24:50|||||||||1
1730827510000|2024-11-05 17:25:10|18600.1|18588.1|18602.6|18590.6|18602.6|18590.6|18600.1|18588.1|11
1730827530000|2024-11-05 17:25:30|18602.1|18590.1|18602.6|18590.6|18602.6|18590.6|18602.1|18590.1|3
1730827540000|2024-11-05 17:25:40|18603.3|18591.3|18603.8|18591.8|18603.8|18591.8|18603.3|18591.3|2
1730827550000|2024-11-05 17:25:50|18606.3|18594.3|18606.3|18594.3|18606.3|18594.3|18606.3|18594.3|2
1730827560000|2024-11-05 17:26:00|18605.1|18593.1|18605.1|18593.1|18605.1|18593.1|18604.4|18592.4|4
1730827580000|2024-11-05 17:26:20|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|5
1730827600000|2024-11-05 17:26:40|18606.1|18594.1|18605.1|18593.1|18606.1|18594.1|18604.4|18592.4|1
1730827620000|2024-11-05 17:27:00|18604.4|18592.4|18605.6|18593.6|18605.6|18593.6|18602.6|18590.6|5
1730827630000|2024-11-05 17:27:10|18605.1|18593.1|18603.1|18591.1|18605.1|18593.1|18603.1|18591.1|1
1730827640000|2024-11-05 17:27:20|18603.6|18591.6|18605.6|18593.6|18605.6|18593.6|18603.6|18591.6|5
1730827650000|2024-11-05 17:27:30|18605.1|18593.1|18605.6|18593.6|18605.6|18593.6|18604.4|18592.4|0
1730827660000|2024-11-05 17:27:40|18605.1|18593.1|18605.1|18593.1|18605.1|18593.1|18604.4|18592.4|1
1730827670000|2024-11-05 17:27:50|18604.4|18592.4|18603.1|18591.1|18604.4|18592.4|18603.1|18591.1|7
1730827680000|2024-11-05 17:28:00|18602.1|18590.1|18601.3|18589.3|18602.1|18590.1|18601.3|18589.3|2
1730827690000|2024-11-05 17:28:10|18602.1|18590.1|18601.3|18589.3|18602.6|18590.6|18601.3|18589.3|1
1730827700000|2024-11-05 17:28:20|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|18602.1|18590.1|0
1730827710000|2024-11-05 17:28:30|18601.3|18589.3|18600.1|18588.1|18601.9|18589.9|18600.1|18588.1|0
1730827730000|2024-11-05 17:28:50|18599.6|18587.6|18598.8|18586.8|18599.6|18587.6|18598.8|18586.8|1
1730827750000|2024-11-05 17:29:10|18598.1|18586.1|18601.9|18589.9|18601.9|18589.9|18598.1|18586.1|1
1730827780000|2024-11-05 17:29:40|18601.3|18589.3|18599.4|18587.4|18601.3|18589.3|18599.4|18587.4|2
1730827790000|2024-11-05 17:29:50|18600.1|18588.1|18601.9|18589.9|18601.9|18589.9|18599.4|18587.4|6
1730827800000|2024-11-05 17:30:00|18603.1|18591.1|18604.4|18592.4|18604.4|18592.4|18603.1|18591.1|1
1730827820000|2024-11-05 17:30:20|18602.6|18590.6|18603.1|18591.1|18603.1|18591.1|18602.6|18590.6|5
1730827840000|2024-11-05 17:30:40|18603.6|18591.6|18602.6|18590.6|18604.4|18592.4|18602.6|18590.6|3
1730827850000|2024-11-05 17:30:50|18601.9|18589.9|18601.9|18589.9|18601.9|18589.9|18601.9|18589.9|0
1730827860000|2024-11-05 17:31:00|18600.6|18588.6|18599.4|18587.4|18600.6|18588.6|18598.8|18586.8|3
1730827880000|2024-11-05 17:31:20|18598.8|18586.8|18598.8|18586.8|18599.4|18587.4|18598.8|18586.8|1
1730827890000|2024-11-05 17:31:30|18601.1|18589.1|18601.3|18589.3|18601.3|18589.3|18601.1|18589.1|4
1730827900000|2024-11-05 17:31:40|18600.8|18588.8|18598.1|18586.1|18600.8|18588.8|18598.1|18586.1|19
1730827910000|2024-11-05 17:31:50|18598.8|18586.8|18600.1|18588.1|18600.1|18588.1|18598.8|18586.8|0
1730827920000|2024-11-05 17:32:00|18600.6|18588.6|18600.6|18588.6|18601.1|18589.1|18599.4|18587.4|10
1730827930000|2024-11-05 17:32:10|18599.9|18587.9|18600.6|18588.6|18600.6|18588.6|18599.9|18587.9|0
1730827940000|2024-11-05 17:32:20|18599.9|18587.9|18598.1|18586.1|18599.9|18587.9|18598.1|18586.1|2
1730827950000|2024-11-05 17:32:30|18597.4|18585.4|18597.6|18585.6|18598.1|18586.1|18596.9|18584.9|1
1730827960000|2024-11-05 17:32:40|||||||||1
1730827970000|2024-11-05 17:32:50|18596.9|18584.9|18597.6|18585.6|18597.6|18585.6|18596.9|18584.9|6
1730827980000|2024-11-05 17:33:00|18596.9|18584.9|18596.9|18584.9|18597.6|18585.6|18596.9|18584.9|0
1730828000000|2024-11-05 17:33:20|18596.3|18584.3|18594.4|18582.4|18596.3|18584.3|18594.4|18582.4|4
1730828010000|2024-11-05 17:33:30|18595.1|18583.1|18595.1|18583.1|18596.3|18584.3|18594.4|18582.4|11
1730828020000|2024-11-05 17:33:40|18591.9|18579.9|18592.6|18580.6|18592.6|18580.6|18591.9|18579.9|8
1730828030000|2024-11-05 17:33:50|18591.9|18579.9|18591.3|18579.3|18591.9|18579.9|18591.3|18579.3|1
1730828040000|2024-11-05 17:34:00|18590.8|18578.8|18591.3|18579.3|18591.3|18579.3|18590.8|18578.8|0
1730828050000|2024-11-05 17:34:10|18591.4|18579.4|18591.4|18579.4|18591.4|18579.4|18590.8|18578.8|0
1730828070000|2024-11-05 17:34:30|||||||||2
1730828080000|2024-11-05 17:34:40|18592.4|18580.4|18592.4|18580.4|18592.4|18580.4|18592.4|18580.4|5
1730828100000|2024-11-05 17:35:00|18593.1|18581.1|18590.9|18578.9|18593.1|18581.1|18590.9|18578.9|8
1730828110000|2024-11-05 17:35:10|18590.4|18578.4|18589.7|18577.7|18590.4|18578.4|18589.7|18577.7|0
1730828130000|2024-11-05 17:35:30|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|0
1730828150000|2024-11-05 17:35:50|18589.7|18577.7|18588.9|18576.9|18589.7|18577.7|18588.9|18576.9|4
1730828160000|2024-11-05 17:36:00|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|0
1730828170000|2024-11-05 17:36:10|||||||||2
1730828190000|2024-11-05 17:36:30|||||||||1
1730828220000|2024-11-05 17:37:00|18590.4|18578.4|18593.9|18581.9|18595.9|18583.9|18589.7|18577.7|28
1730828230000|2024-11-05 17:37:10|18594.7|18582.7|18595.2|18583.2|18595.2|18583.2|18594.7|18582.7|2
1730828240000|2024-11-05 17:37:20|18596.4|18584.4|18596.4|18584.4|18597.2|18585.2|18596.4|18584.4|0
1730828270000|2024-11-05 17:37:50|||||||||1
1730828320000|2024-11-05 17:38:40|||||||||1
1730828340000|2024-11-05 17:39:00|||||||||1
1730828360000|2024-11-05 17:39:20|||||||||1
1730828370000|2024-11-05 17:39:30|||||||||1
1730828390000|2024-11-05 17:39:50|||||||||1
1730828410000|2024-11-05 17:40:10|||||||||5
1730828420000|2024-11-05 17:40:20|18592.9|18580.9|18592.9|18580.9|18593.4|18581.4|18592.9|18580.9|21
1730828440000|2024-11-05 17:40:40|18590.4|18578.4|18590.4|18578.4|18590.4|18578.4|18590.4|18578.4|3
1730828460000|2024-11-05 17:41:00|18591.1|18579.1|18588.6|18576.6|18591.1|18579.1|18588.6|18576.6|5
1730828480000|2024-11-05 17:41:20|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|0
1730828490000|2024-11-05 17:41:30|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|0
1730828500000|2024-11-05 17:41:40|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|0
1730828510000|2024-11-05 17:41:50|18589.9|18577.9|18589.9|18577.9|18590.4|18578.4|18588.6|18576.6|19
1730828520000|2024-11-05 17:42:00|18590.4|18578.4|18589.9|18577.9|18590.4|18578.4|18589.9|18577.9|4
1730828530000|2024-11-05 17:42:10|18590.4|18578.4|18590.4|18578.4|18590.4|18578.4|18590.4|18578.4|7
1730828550000|2024-11-05 17:42:30|18588.6|18576.6|18587.9|18575.9|18588.6|18576.6|18587.9|18575.9|5
1730828570000|2024-11-05 17:42:50|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|18588.6|18576.6|0
1730828580000|2024-11-05 17:43:00|18587.9|18575.9|18589.2|18577.2|18589.9|18577.9|18587.9|18575.9|2
1730828600000|2024-11-05 17:43:20|18589.9|18577.9|18588.6|18576.6|18589.9|18577.9|18587.9|18575.9|0
1730828610000|2024-11-05 17:43:30|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|0
1730828620000|2024-11-05 17:43:40|18584.4|18572.4|18585.8|18573.8|18585.8|18573.8|18584.4|18572.4|27
1730828640000|2024-11-05 17:44:00|18586.4|18574.4|18587.6|18575.6|18587.6|18575.6|18586.4|18574.4|3
1730828650000|2024-11-05 17:44:10|||||||||2
1730828660000|2024-11-05 17:44:20|18588.3|18576.3|18587.6|18575.6|18588.3|18576.3|18587.6|18575.6|0
1730828670000|2024-11-05 17:44:30|18588.3|18576.3|18589.4|18577.4|18589.4|18577.4|18588.3|18576.3|6
1730828690000|2024-11-05 17:44:50|18588.1|18576.1|18586.9|18574.9|18588.1|18576.1|18586.9|18574.9|17
1730828700000|2024-11-05 17:45:00|||||||||2
1730828750000|2024-11-05 17:45:50|18586.4|18574.4|18586.9|18574.9|18586.9|18574.9|18586.4|18574.4|2
1730828760000|2024-11-05 17:46:00|18587.6|18575.6|18589.4|18577.4|18589.4|18577.4|18586.9|18574.9|8
1730828820000|2024-11-05 17:47:00|||||||||2
1730828840000|2024-11-05 17:47:20|||||||||1
1730828860000|2024-11-05 17:47:40|18587.6|18575.6|18587.6|18575.6|18587.6|18575.6|18587.6|18575.6|2
1730828870000|2024-11-05 17:47:50|18586.9|18574.9|18585.8|18573.8|18586.9|18574.9|18585.1|18573.1|8
1730828890000|2024-11-05 17:48:10|||||||||1
1730828920000|2024-11-05 17:48:40|18589.4|18577.4|18593.9|18581.9|18594.4|18582.4|18589.4|18577.4|27
1730828930000|2024-11-05 17:48:50|18592.4|18580.4|18591.9|18579.9|18592.4|18580.4|18591.9|18579.9|2
1730828940000|2024-11-05 17:49:00|18592.6|18580.6|18587.1|18575.1|18592.6|18580.6|18587.1|18575.1|20
1730828950000|2024-11-05 17:49:10|18588.3|18576.3|18587.6|18575.6|18588.3|18576.3|18587.6|18575.6|0
1730828960000|2024-11-05 17:49:20|18588.3|18576.3|18588.3|18576.3|18588.3|18576.3|18587.6|18575.6|0
1730828980000|2024-11-05 17:49:40|18589.1|18577.1|18588.3|18576.3|18589.1|18577.1|18588.3|18576.3|16
1730828990000|2024-11-05 17:49:50|18587.6|18575.6|18588.4|18576.4|18588.4|18576.4|18587.6|18575.6|19
1730829000000|2024-11-05 17:50:00|||||||||1
1730829010000|2024-11-05 17:50:10|18586.4|18574.4|18585.1|18573.1|18586.4|18574.4|18585.1|18573.1|5
1730829030000|2024-11-05 17:50:30|18585.9|18573.9|18586.9|18574.9|18586.9|18574.9|18585.1|18573.1|17
1730829050000|2024-11-05 17:50:50|||||||||1
1730829070000|2024-11-05 17:51:10|||||||||1
1730829120000|2024-11-05 17:52:00|18588.7|18576.7|18588.7|18576.7|18588.7|18576.7|18588.7|18576.7|12
1730829130000|2024-11-05 17:52:10|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|18589.4|18577.4|0
1730829140000|2024-11-05 17:52:20|18586.9|18574.9|18586.2|18574.2|18586.9|18574.9|18586.2|18574.2|12
1730829160000|2024-11-05 17:52:40|18585.6|18573.6|18585.6|18573.6|18585.6|18573.6|18585.6|18573.6|1
1730829170000|2024-11-05 17:52:50|18586.2|18574.2|18585.6|18573.6|18586.9|18574.9|18585.6|18573.6|1
1730829180000|2024-11-05 17:53:00|18584.9|18572.9|18584.9|18572.9|18584.9|18572.9|18584.9|18572.9|0
1730829190000|2024-11-05 17:53:10|18580.6|18568.6|18581.2|18569.2|18581.2|18569.2|18579.4|18567.4|20
1730829200000|2024-11-05 17:53:20|18581.9|18569.9|18583.7|18571.7|18584.4|18572.4|18581.9|18569.9|3
1730829210000|2024-11-05 17:53:30|18584.9|18572.9|18586.2|18574.2|18586.2|18574.2|18584.9|18572.9|2
1730829220000|2024-11-05 17:53:40|18586.9|18574.9|18586.9|18574.9|18586.9|18574.9|18586.9|18574.9|0
1730829230000|2024-11-05 17:53:50|18586.2|18574.2|18586.9|18574.9|18586.9|18574.9|18586.2|18574.2|0
1730829240000|2024-11-05 17:54:00|18586.2|18574.2|18587.4|18575.4|18587.4|18575.4|18586.2|18574.2|0
1730829250000|2024-11-05 17:54:10|18586.2|18574.2|18586.2|18574.2|18586.9|18574.9|18586.2|18574.2|1
1730829260000|2024-11-05 17:54:20|18587.4|18575.4|18588.1|18576.1|18588.1|18576.1|18587.4|18575.4|1
1730829270000|2024-11-05 17:54:30|18587.4|18575.4|18585.6|18573.6|18587.4|18575.4|18585.6|18573.6|7
1730829280000|2024-11-05 17:54:40|18586.9|18574.9|18586.9|18574.9|18586.9|18574.9|18586.2|18574.2|0
1730829300000|2024-11-05 17:55:00|18586.2|18574.2|18586.9|18574.9|18586.9|18574.9|18586.2|18574.2|0
1730829310000|2024-11-05 17:55:10|18586.2|18574.2|18584.4|18572.4|18586.2|18574.2|18584.4|18572.4|8
1730829320000|2024-11-05 17:55:20|18586.2|18574.2|18586.9|18574.9|18586.9|18574.9|18585.6|18573.6|1
1730829330000|2024-11-05 17:55:30|18586.2|18574.2|18586.9|18574.9|18586.9|18574.9|18586.2|18574.2|0
1730829360000|2024-11-05 17:56:00|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|0
1730829380000|2024-11-05 17:56:20|18587.4|18575.4|18587.4|18575.4|18587.4|18575.4|18587.4|18575.4|7
1730829420000|2024-11-05 17:57:00|18588.1|18576.1|18588.7|18576.7|18588.7|18576.7|18587.9|18575.9|1
1730829430000|2024-11-05 17:57:10|18590.4|18578.4|18589.9|18577.9|18590.4|18578.4|18589.9|18577.9|1
1730829440000|2024-11-05 17:57:20|18590.4|18578.4|18590.4|18578.4|18590.4|18578.4|18590.4|18578.4|3
1730829460000|2024-11-05 17:57:40|||||||||2
1730829500000|2024-11-05 17:58:20|18589.2|18577.2|18587.9|18575.9|18589.2|18577.2|18587.9|18575.9|13
1730829510000|2024-11-05 17:58:30|18588.7|18576.7|18587.9|18575.9|18588.7|18576.7|18587.9|18575.9|1
1730829530000|2024-11-05 17:58:50|||||||||10
1730829540000|2024-11-05 17:59:00|18587.2|18575.2|18585.9|18573.9|18587.2|18575.2|18585.9|18573.9|4
1730829550000|2024-11-05 17:59:10|18585.4|18573.4|18587.2|18575.2|18587.2|18575.2|18585.4|18573.4|1
1730829560000|2024-11-05 17:59:20|18586.7|18574.7|18587.9|18575.9|18587.9|18575.9|18585.4|18573.4|6
1730829580000|2024-11-05 17:59:40|18587.4|18575.4|18585.4|18573.4|18587.9|18575.9|18585.4|18573.4|0
1730829590000|2024-11-05 17:59:50|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|0
1730829600000|2024-11-05 18:00:00|18586.9|18574.9|18586.2|18574.2|18587.4|18575.4|18584.9|18572.9|5
1730829610000|2024-11-05 18:00:10|18585.4|18573.4|18585.4|18573.4|18586.2|18574.2|18585.4|18573.4|0
1730829620000|2024-11-05 18:00:20|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|18585.4|18573.4|2
1730829640000|2024-11-05 18:00:40|18585.4|18573.4|18586.2|18574.2|18586.2|18574.2|18585.4|18573.4|0
1730829650000|2024-11-05 18:00:50|18587.4|18575.4|18587.4|18575.4|18587.4|18575.4|18586.7|18574.7|3
1730829660000|2024-11-05 18:01:00|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|0
1730829670000|2024-11-05 18:01:10|18586.9|18574.9|18586.2|18574.2|18586.9|18574.9|18586.2|18574.2|3
1730829690000|2024-11-05 18:01:30|||||||||1
1730829710000|2024-11-05 18:01:50|18587.4|18575.4|18587.4|18575.4|18587.4|18575.4|18587.4|18575.4|5
1730829720000|2024-11-05 18:02:00|18587.9|18575.9|18586.2|18574.2|18587.9|18575.9|18586.2|18574.2|1
1730829790000|2024-11-05 18:03:10|18586.9|18574.9|18586.2|18574.2|18587.4|18575.4|18586.2|18574.2|5
1730829800000|2024-11-05 18:03:20|18587.4|18575.4|18586.2|18574.2|18587.4|18575.4|18586.2|18574.2|2
1730829850000|2024-11-05 18:04:10|18585.4|18573.4|18579.9|18567.9|18585.4|18573.4|18579.4|18567.4|15
1730829860000|2024-11-05 18:04:20|18580.4|18568.4|18580.7|18568.7|18581.9|18569.9|18579.9|18567.9|2
1730829870000|2024-11-05 18:04:30|18579.9|18567.9|18579.4|18567.4|18579.9|18567.9|18579.4|18567.4|1
1730829880000|2024-11-05 18:04:40|||||||||1
1730829900000|2024-11-05 18:05:00|18579.9|18567.9|18579.4|18567.4|18579.9|18567.9|18579.4|18567.4|6
1730829910000|2024-11-05 18:05:10|18576.9|18564.9|18576.9|18564.9|18576.9|18564.9|18576.9|18564.9|6
1730829930000|2024-11-05 18:05:30|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|2
1730829940000|2024-11-05 18:05:40|18577.4|18565.4|18577.4|18565.4|18577.4|18565.4|18577.4|18565.4|1
1730829960000|2024-11-05 18:06:00|18578.2|18566.2|18577.4|18565.4|18578.2|18566.2|18577.4|18565.4|0
1730829970000|2024-11-05 18:06:10|18578.7|18566.7|18581.2|18569.2|18581.2|18569.2|18578.7|18566.7|28
1730829980000|2024-11-05 18:06:20|18579.9|18567.9|18580.7|18568.7|18581.2|18569.2|18578.2|18566.2|4
1730829990000|2024-11-05 18:06:30|18581.2|18569.2|18580.7|18568.7|18581.2|18569.2|18579.9|18567.9|0
1730830000000|2024-11-05 18:06:40|18579.9|18567.9|18578.7|18566.7|18579.9|18567.9|18578.7|18566.7|0
1730830010000|2024-11-05 18:06:50|18579.4|18567.4|18579.4|18567.4|18579.4|18567.4|18579.4|18567.4|0
1730830030000|2024-11-05 18:07:10|||||||||1
1730830060000|2024-11-05 18:07:40|18582.9|18570.9|18586.7|18574.7|18586.7|18574.7|18582.9|18570.9|24
1730830070000|2024-11-05 18:07:50|18586.2|18574.2|18586.2|18574.2|18586.7|18574.7|18586.2|18574.2|2
1730830080000|2024-11-05 18:08:00|18586.7|18574.7|18586.2|18574.2|18586.7|18574.7|18586.2|18574.2|2
1730830090000|2024-11-05 18:08:10|||||||||1
1730830100000|2024-11-05 18:08:20|18585.4|18573.4|18584.2|18572.2|18585.4|18573.4|18584.2|18572.2|9
1730830110000|2024-11-05 18:08:30|18584.9|18572.9|18584.2|18572.2|18585.4|18573.4|18582.9|18570.9|10
1730830120000|2024-11-05 18:08:40|18584.9|18572.9|18584.9|18572.9|18584.9|18572.9|18584.9|18572.9|0
1730830130000|2024-11-05 18:08:50|18584.7|18572.7|18584.9|18572.9|18585.4|18573.4|18584.2|18572.2|0
1730830140000|2024-11-05 18:09:00|18584.2|18572.2|18582.9|18570.9|18585.4|18573.4|18582.9|18570.9|1
1730830150000|2024-11-05 18:09:10|18581.2|18569.2|18581.9|18569.9|18581.9|18569.9|18581.2|18569.2|7
1730830160000|2024-11-05 18:09:20|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|3
1730830170000|2024-11-05 18:09:30|18580.4|18568.4|18581.2|18569.2|18581.2|18569.2|18580.4|18568.4|0
1730830180000|2024-11-05 18:09:40|18580.4|18568.4|18581.2|18569.2|18581.2|18569.2|18580.4|18568.4|0
1730830190000|2024-11-05 18:09:50|18581.9|18569.9|18582.4|18570.4|18582.9|18570.9|18581.9|18569.9|2
1730830210000|2024-11-05 18:10:10|18581.9|18569.9|18581.9|18569.9|18581.9|18569.9|18581.2|18569.2|0
1730830270000|2024-11-05 18:11:10|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|0
1730830280000|2024-11-05 18:11:20|||||||||1
1730830300000|2024-11-05 18:11:40|18581.2|18569.2|18582.4|18570.4|18582.4|18570.4|18581.2|18569.2|5
1730830310000|2024-11-05 18:11:50|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|0
1730830320000|2024-11-05 18:12:00|18581.9|18569.9|18580.7|18568.7|18581.9|18569.9|18579.9|18567.9|22
1730830330000|2024-11-05 18:12:10|18579.9|18567.9|18579.9|18567.9|18580.7|18568.7|18579.9|18567.9|0
1730830340000|2024-11-05 18:12:20|18580.4|18568.4|18581.9|18569.9|18581.9|18569.9|18580.4|18568.4|0
1730830350000|2024-11-05 18:12:30|||||||||1
1730830390000|2024-11-05 18:13:10|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|5
1730830400000|2024-11-05 18:13:20|18579.4|18567.4|18579.4|18567.4|18579.4|18567.4|18579.4|18567.4|1
1730830410000|2024-11-05 18:13:30|18577.6|18565.6|18577.6|18565.6|18577.6|18565.6|18577.6|18565.6|22
1730830420000|2024-11-05 18:13:40|18578.4|18566.4|18577.6|18565.6|18578.4|18566.4|18577.6|18565.6|0
1730830490000|2024-11-05 18:14:50|18576.9|18564.9|18575.9|18563.9|18576.9|18564.9|18575.9|18563.9|5
1730830500000|2024-11-05 18:15:00|18576.4|18564.4|18577.6|18565.6|18577.6|18565.6|18576.4|18564.4|3
1730830510000|2024-11-05 18:15:10|18578.9|18566.9|18578.9|18566.9|18578.9|18566.9|18578.9|18566.9|8
1730830520000|2024-11-05 18:15:20|18578.2|18566.2|18576.4|18564.4|18578.2|18566.2|18576.4|18564.4|3
1730830530000|2024-11-05 18:15:30|18576.9|18564.9|18577.6|18565.6|18577.6|18565.6|18576.9|18564.9|0
1730830540000|2024-11-05 18:15:40|18578.4|18566.4|18577.6|18565.6|18578.4|18566.4|18577.6|18565.6|1
1730830560000|2024-11-05 18:16:00|18576.9|18564.9|18576.4|18564.4|18576.9|18564.9|18576.4|18564.4|1
1730830570000|2024-11-05 18:16:10|18577.1|18565.1|18577.1|18565.1|18577.6|18565.6|18577.1|18565.1|0
1730830580000|2024-11-05 18:16:20|18577.6|18565.6|18576.6|18564.6|18578.4|18566.4|18576.6|18564.6|4
1730830590000|2024-11-05 18:16:30|18577.3|18565.3|18576.6|18564.6|18577.3|18565.3|18576.6|18564.6|2
1730830600000|2024-11-05 18:16:40|18577.9|18565.9|18579.1|18567.1|18579.1|18567.1|18577.9|18565.9|4
1730830610000|2024-11-05 18:16:50|18578.4|18566.4|18577.9|18565.9|18578.4|18566.4|18577.1|18565.1|17
1730830620000|2024-11-05 18:17:00|18575.4|18563.4|18574.8|18562.8|18575.4|18563.4|18574.8|18562.8|1
1730830630000|2024-11-05 18:17:10|18578.4|18566.4|18579.1|18567.1|18579.1|18567.1|18578.4|18566.4|23
1730830640000|2024-11-05 18:17:20|18577.9|18565.9|18577.9|18565.9|18579.1|18567.1|18577.9|18565.9|7
1730830650000|2024-11-05 18:17:30|18579.1|18567.1|18578.6|18566.6|18579.1|18567.1|18578.6|18566.6|1
1730830660000|2024-11-05 18:17:40|18577.9|18565.9|18578.6|18566.6|18578.6|18566.6|18577.9|18565.9|0
1730830670000|2024-11-05 18:17:50|18577.3|18565.3|18577.3|18565.3|18577.3|18565.3|18577.3|18565.3|4
1730830680000|2024-11-05 18:18:00|||||||||1
1730830700000|2024-11-05 18:18:20|18574.8|18562.8|18574.8|18562.8|18574.8|18562.8|18574.8|18562.8|4
1730830720000|2024-11-05 18:18:40|18572.3|18560.3|18573.6|18561.6|18573.6|18561.6|18571.6|18559.6|15
1730830730000|2024-11-05 18:18:50|18572.3|18560.3|18570.9|18558.9|18572.3|18560.3|18570.4|18558.4|4
1730830740000|2024-11-05 18:19:00|18571.6|18559.6|18570.4|18558.4|18571.6|18559.6|18570.4|18558.4|1
1730830750000|2024-11-05 18:19:10|18569.8|18557.8|18568.6|18556.6|18569.8|18557.8|18567.3|18555.3|9
1730830760000|2024-11-05 18:19:20|18569.8|18557.8|18569.1|18557.1|18569.8|18557.8|18569.1|18557.1|0
1730830770000|2024-11-05 18:19:30|18567.3|18555.3|18567.3|18555.3|18567.3|18555.3|18567.3|18555.3|2
1730830780000|2024-11-05 18:19:40|18568.6|18556.6|18569.8|18557.8|18569.8|18557.8|18568.6|18556.6|3
1730830790000|2024-11-05 18:19:50|18569.1|18557.1|18569.9|18557.9|18569.9|18557.9|18569.1|18557.1|0
1730830810000|2024-11-05 18:20:10|18571.1|18559.1|18572.9|18560.9|18573.4|18561.4|18571.1|18559.1|11
1730830820000|2024-11-05 18:20:20|18572.4|18560.4|18572.9|18560.9|18573.6|18561.6|18572.4|18560.4|4
1730830830000|2024-11-05 18:20:30|18574.9|18562.9|18572.4|18560.4|18574.9|18562.9|18572.4|18560.4|3
1730830840000|2024-11-05 18:20:40|||||||||1
1730830880000|2024-11-05 18:21:20|||||||||2
1730830890000|2024-11-05 18:21:30|||||||||1
1730830900000|2024-11-05 18:21:40|18571.6|18559.6|18569.9|18557.9|18571.6|18559.6|18569.9|18557.9|17
1730830910000|2024-11-05 18:21:50|||||||||1
1730830920000|2024-11-05 18:22:00|||||||||1
1730830960000|2024-11-05 18:22:40|18571.6|18559.6|18572.4|18560.4|18572.4|18560.4|18571.6|18559.6|3
1730830980000|2024-11-05 18:23:00|18571.1|18559.1|18569.9|18557.9|18571.1|18559.1|18569.9|18557.9|1
1730831010000|2024-11-05 18:23:30|18571.1|18559.1|18571.6|18559.6|18571.6|18559.6|18569.9|18557.9|5
1730831020000|2024-11-05 18:23:40|18571.1|18559.1|18571.6|18559.6|18571.6|18559.6|18571.1|18559.1|2
1730831030000|2024-11-05 18:23:50|18571.1|18559.1|18572.4|18560.4|18572.4|18560.4|18570.4|18558.4|0
1730831060000|2024-11-05 18:24:20|18571.1|18559.1|18572.4|18560.4|18572.4|18560.4|18571.1|18559.1|0
1730831070000|2024-11-05 18:24:30|18571.6|18559.6|18571.6|18559.6|18572.4|18560.4|18571.6|18559.6|1
1730831080000|2024-11-05 18:24:40|18569.9|18557.9|18569.9|18557.9|18571.1|18559.1|18569.9|18557.9|1
1730831100000|2024-11-05 18:25:00|||||||||1
1730831120000|2024-11-05 18:25:20|18570.4|18558.4|18572.4|18560.4|18572.4|18560.4|18570.4|18558.4|7
1730831130000|2024-11-05 18:25:30|18569.9|18557.9|18569.9|18557.9|18569.9|18557.9|18569.9|18557.9|6
1730831140000|2024-11-05 18:25:40|18570.4|18558.4|18569.9|18557.9|18570.4|18558.4|18569.9|18557.9|2
1730831150000|2024-11-05 18:25:50|18570.4|18558.4|18569.9|18557.9|18570.4|18558.4|18569.9|18557.9|2
1730831180000|2024-11-05 18:26:20|18571.6|18559.6|18572.4|18560.4|18572.4|18560.4|18571.6|18559.6|7
1730831190000|2024-11-05 18:26:30|18571.6|18559.6|18571.6|18559.6|18571.6|18559.6|18571.6|18559.6|15
1730831200000|2024-11-05 18:26:40|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|0
1730831210000|2024-11-05 18:26:50|||||||||1
1730831220000|2024-11-05 18:27:00|18570.4|18558.4|18571.6|18559.6|18571.6|18559.6|18570.4|18558.4|2
1730831230000|2024-11-05 18:27:10|18570.9|18558.9|18571.6|18559.6|18571.6|18559.6|18570.9|18558.9|0
1730831240000|2024-11-05 18:27:20|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|2
1730831250000|2024-11-05 18:27:30|||||||||4
1730831260000|2024-11-05 18:27:40|18569.9|18557.9|18570.4|18558.4|18570.4|18558.4|18569.9|18557.9|11
1730831270000|2024-11-05 18:27:50|||||||||1
1730831290000|2024-11-05 18:28:10|||||||||1
1730831300000|2024-11-05 18:28:20|18571.6|18559.6|18570.9|18558.9|18571.6|18559.6|18570.9|18558.9|11
1730831310000|2024-11-05 18:28:30|||||||||1
1730831320000|2024-11-05 18:28:40|||||||||1
1730831330000|2024-11-05 18:28:50|18571.6|18559.6|18570.9|18558.9|18571.6|18559.6|18570.9|18558.9|6
1730831360000|2024-11-05 18:29:20|||||||||3
1730831370000|2024-11-05 18:29:30|18569.1|18557.1|18568.4|18556.4|18569.1|18557.1|18568.4|18556.4|2
1730831400000|2024-11-05 18:30:00|||||||||1
1730831410000|2024-11-05 18:30:10|||||||||1
1730831420000|2024-11-05 18:30:20|18565.9|18553.9|18566.9|18554.9|18568.4|18556.4|18565.9|18553.9|8
1730831430000|2024-11-05 18:30:30|18567.7|18555.7|18568.4|18556.4|18568.9|18556.9|18567.7|18555.7|3
1730831440000|2024-11-05 18:30:40|||||||||4
1730831450000|2024-11-05 18:30:50|18567.7|18555.7|18568.4|18556.4|18568.4|18556.4|18567.7|18555.7|1
1730831460000|2024-11-05 18:31:00|18567.7|18555.7|18568.9|18556.9|18568.9|18556.9|18567.7|18555.7|0
1730831500000|2024-11-05 18:31:40|18569.4|18557.4|18569.4|18557.4|18569.4|18557.4|18569.4|18557.4|0
1730831510000|2024-11-05 18:31:50|18570.4|18558.4|18569.4|18557.4|18570.4|18558.4|18568.9|18556.9|13
1730831520000|2024-11-05 18:32:00|18570.2|18558.2|18570.2|18558.2|18570.9|18558.9|18570.2|18558.2|1
1730831540000|2024-11-05 18:32:20|18569.4|18557.4|18569.4|18557.4|18570.2|18558.2|18569.4|18557.4|0
1730831560000|2024-11-05 18:32:40|||||||||1
1730831570000|2024-11-05 18:32:50|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|6
1730831580000|2024-11-05 18:33:00|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18566.9|18554.9|1
1730831590000|2024-11-05 18:33:10|18568.4|18556.4|18566.9|18554.9|18568.4|18556.4|18566.9|18554.9|16
1730831600000|2024-11-05 18:33:20|18566.4|18554.4|18567.7|18555.7|18567.7|18555.7|18566.4|18554.4|5
1730831610000|2024-11-05 18:33:30|18566.9|18554.9|18566.9|18554.9|18566.9|18554.9|18566.9|18554.9|4
1730831620000|2024-11-05 18:33:40|18566.4|18554.4|18567.7|18555.7|18567.7|18555.7|18566.4|18554.4|2
1730831630000|2024-11-05 18:33:50|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|1
1730831640000|2024-11-05 18:34:00|||||||||4
1730831660000|2024-11-05 18:34:20|18565.9|18553.9|18566.4|18554.4|18567.2|18555.2|18565.9|18553.9|3
1730831670000|2024-11-05 18:34:30|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|2
1730831680000|2024-11-05 18:34:40|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|1
1730831690000|2024-11-05 18:34:50|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|0
1730831700000|2024-11-05 18:35:00|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|4
1730831710000|2024-11-05 18:35:10|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|0
1730831730000|2024-11-05 18:35:30|||||||||2
1730831750000|2024-11-05 18:35:50|||||||||14
1730831770000|2024-11-05 18:36:10|||||||||6
1730831790000|2024-11-05 18:36:30|18565.9|18553.9|18565.9|18553.9|18566.6|18554.6|18565.9|18553.9|13
1730831800000|2024-11-05 18:36:40|||||||||2
1730831820000|2024-11-05 18:37:00|18566.6|18554.6|18568.4|18556.4|18569.1|18557.1|18566.6|18554.6|7
1730831840000|2024-11-05 18:37:20|18569.1|18557.1|18567.4|18555.4|18569.1|18557.1|18567.4|18555.4|4
1730831860000|2024-11-05 18:37:40|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|2
1730831870000|2024-11-05 18:37:50|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|2
1730831880000|2024-11-05 18:38:00|18567.9|18555.9|18568.4|18556.4|18568.4|18556.4|18567.9|18555.9|2
1730831890000|2024-11-05 18:38:10|18567.9|18555.9|18569.1|18557.1|18569.1|18557.1|18567.9|18555.9|0
1730831910000|2024-11-05 18:38:30|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|0
1730831920000|2024-11-05 18:38:40|18569.1|18557.1|18568.4|18556.4|18569.1|18557.1|18568.4|18556.4|8
1730831930000|2024-11-05 18:38:50|18569.1|18557.1|18568.4|18556.4|18569.1|18557.1|18567.9|18555.9|6
1730831940000|2024-11-05 18:39:00|18567.9|18555.9|18568.4|18556.4|18569.1|18557.1|18567.9|18555.9|2
1730831950000|2024-11-05 18:39:10|18569.1|18557.1|18568.4|18556.4|18569.1|18557.1|18568.4|18556.4|0
1730831960000|2024-11-05 18:39:20|18569.1|18557.1|18568.4|18556.4|18569.1|18557.1|18568.4|18556.4|0
1730831970000|2024-11-05 18:39:30|||||||||1
1730831980000|2024-11-05 18:39:40|18569.1|18557.1|18568.4|18556.4|18569.1|18557.1|18568.4|18556.4|2
1730831990000|2024-11-05 18:39:50|18569.9|18557.9|18569.1|18557.1|18569.9|18557.9|18569.1|18557.1|4
1730832000000|2024-11-05 18:40:00|18568.4|18556.4|18569.1|18557.1|18569.1|18557.1|18568.4|18556.4|13
1730832020000|2024-11-05 18:40:20|18569.9|18557.9|18569.1|18557.1|18569.9|18557.9|18569.1|18557.1|0
1730832040000|2024-11-05 18:40:40|||||||||1
1730832050000|2024-11-05 18:40:50|18570.9|18558.9|18572.9|18560.9|18572.9|18560.9|18570.9|18558.9|27
1730832060000|2024-11-05 18:41:00|18573.4|18561.4|18573.4|18561.4|18573.4|18561.4|18573.4|18561.4|1
1730832090000|2024-11-05 18:41:30|18576.6|18564.6|18576.6|18564.6|18576.6|18564.6|18575.9|18563.9|15
1730832100000|2024-11-05 18:41:40|18575.9|18563.9|18575.4|18563.4|18575.9|18563.9|18574.1|18562.1|8
1730832110000|2024-11-05 18:41:50|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|0
1730832120000|2024-11-05 18:42:00|18575.4|18563.4|18574.1|18562.1|18575.4|18563.4|18574.1|18562.1|15
1730832130000|2024-11-05 18:42:10|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|4
1730832140000|2024-11-05 18:42:20|18574.1|18562.1|18573.4|18561.4|18574.9|18562.9|18573.4|18561.4|0
1730832160000|2024-11-05 18:42:40|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|0
1730832170000|2024-11-05 18:42:50|18574.1|18562.1|18574.1|18562.1|18574.1|18562.1|18573.4|18561.4|0
1730832190000|2024-11-05 18:43:10|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|0
1730832200000|2024-11-05 18:43:20|18574.1|18562.1|18574.9|18562.9|18574.9|18562.9|18574.1|18562.1|0
1730832210000|2024-11-05 18:43:30|18574.1|18562.1|18574.1|18562.1|18574.1|18562.1|18574.1|18562.1|1
1730832220000|2024-11-05 18:43:40|18572.9|18560.9|18572.9|18560.9|18572.9|18560.9|18572.4|18560.4|5
1730832230000|2024-11-05 18:43:50|18574.1|18562.1|18574.1|18562.1|18574.1|18562.1|18574.1|18562.1|10
1730832240000|2024-11-05 18:44:00|18573.4|18561.4|18573.4|18561.4|18574.1|18562.1|18573.4|18561.4|0
1730832250000|2024-11-05 18:44:10|18574.1|18562.1|18574.9|18562.9|18574.9|18562.9|18574.1|18562.1|1
1730832260000|2024-11-05 18:44:20|18574.1|18562.1|18572.9|18560.9|18574.9|18562.9|18572.4|18560.4|15
1730832270000|2024-11-05 18:44:30|18572.4|18560.4|18571.6|18559.6|18572.4|18560.4|18570.9|18558.9|0
1730832280000|2024-11-05 18:44:40|18570.9|18558.9|18569.9|18557.9|18570.9|18558.9|18569.1|18557.1|1
1730832290000|2024-11-05 18:44:50|18570.4|18558.4|18570.4|18558.4|18570.4|18558.4|18570.4|18558.4|3
1730832300000|2024-11-05 18:45:00|18569.9|18557.9|18569.9|18557.9|18569.9|18557.9|18569.9|18557.9|0
1730832310000|2024-11-05 18:45:10|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|6
1730832320000|2024-11-05 18:45:20|18569.9|18557.9|18568.8|18556.8|18569.9|18557.9|18568.8|18556.8|16
1730832330000|2024-11-05 18:45:30|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|1
1730832340000|2024-11-05 18:45:40|18568.1|18556.1|18568.1|18556.1|18568.1|18556.1|18568.1|18556.1|8
1730832350000|2024-11-05 18:45:50|||||||||1
1730832360000|2024-11-05 18:46:00|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|0
1730832370000|2024-11-05 18:46:10|18566.9|18554.9|18566.9|18554.9|18566.9|18554.9|18566.9|18554.9|15
1730832380000|2024-11-05 18:46:20|18566.3|18554.3|18565.6|18553.6|18566.3|18554.3|18565.6|18553.6|3
1730832390000|2024-11-05 18:46:30|18566.3|18554.3|18566.3|18554.3|18566.3|18554.3|18566.3|18554.3|13
1730832400000|2024-11-05 18:46:40|18565.6|18553.6|18567.4|18555.4|18567.4|18555.4|18565.6|18553.6|6
1730832410000|2024-11-05 18:46:50|||||||||12
1730832420000|2024-11-05 18:47:00|18566.9|18554.9|18565.6|18553.6|18566.9|18554.9|18565.6|18553.6|0
1730832430000|2024-11-05 18:47:10|18566.3|18554.3|18564.9|18552.9|18566.3|18554.3|18564.9|18552.9|0
1730832440000|2024-11-05 18:47:20|18563.8|18551.8|18566.3|18554.3|18566.3|18554.3|18563.8|18551.8|30
1730832450000|2024-11-05 18:47:30|18565.8|18553.8|18566.3|18554.3|18566.3|18554.3|18565.8|18553.8|3
1730832460000|2024-11-05 18:47:40|18565.8|18553.8|18564.6|18552.6|18567.1|18555.1|18564.6|18552.6|14
1730832470000|2024-11-05 18:47:50|18566.3|18554.3|18566.3|18554.3|18566.3|18554.3|18565.8|18553.8|9
1730832480000|2024-11-05 18:48:00|18565.8|18553.8|18565.8|18553.8|18565.8|18553.8|18565.1|18553.1|4
1730832490000|2024-11-05 18:48:10|18565.1|18553.1|18564.6|18552.6|18566.3|18554.3|18564.6|18552.6|17
1730832500000|2024-11-05 18:48:20|18563.8|18551.8|18563.8|18551.8|18564.6|18552.6|18563.8|18551.8|2
1730832510000|2024-11-05 18:48:30|18562.8|18550.8|18562.8|18550.8|18562.8|18550.8|18562.8|18550.8|22
1730832520000|2024-11-05 18:48:40|||||||||7
1730832530000|2024-11-05 18:48:50|18564.6|18552.6|18564.8|18552.8|18565.3|18553.3|18563.9|18551.9|11
1730832540000|2024-11-05 18:49:00|18565.3|18553.3|18564.8|18552.8|18565.3|18553.3|18564.8|18552.8|5
1730832550000|2024-11-05 18:49:10|18565.3|18553.3|18564.8|18552.8|18565.3|18553.3|18564.8|18552.8|9
1730832560000|2024-11-05 18:49:20|18564.3|18552.3|18566.8|18554.8|18566.8|18554.8|18564.3|18552.3|25
1730832570000|2024-11-05 18:49:30|18566.1|18554.1|18565.3|18553.3|18566.8|18554.8|18565.3|18553.3|5
1730832580000|2024-11-05 18:49:40|18566.1|18554.1|18564.3|18552.3|18566.1|18554.1|18564.3|18552.3|8
1730832590000|2024-11-05 18:49:50|18564.8|18552.8|18561.8|18549.8|18564.8|18552.8|18561.8|18549.8|9
1730832600000|2024-11-05 18:50:00|18559.8|18547.8|18554.8|18542.8|18559.8|18547.8|18551.8|18539.8|54
1730832610000|2024-11-05 18:50:10|18553.6|18541.6|18555.3|18543.3|18556.1|18544.1|18553.6|18541.6|5
1730832620000|2024-11-05 18:50:20|18556.1|18544.1|18558.6|18546.6|18558.6|18546.6|18555.3|18543.3|8
1730832630000|2024-11-05 18:50:30|18556.1|18544.1|18554.3|18542.3|18556.1|18544.1|18553|18541|18
1730832640000|2024-11-05 18:50:40|18552.5|18540.5|18552.5|18540.5|18554.3|18542.3|18552.5|18540.5|11
1730832650000|2024-11-05 18:50:50|18551.8|18539.8|18551.8|18539.8|18551.8|18539.8|18551.8|18539.8|0
1730832660000|2024-11-05 18:51:00|||||||||4
1730832670000|2024-11-05 18:51:10|18552.5|18540.5|18552.5|18540.5|18552.5|18540.5|18552.5|18540.5|4
1730832680000|2024-11-05 18:51:20|18551.8|18539.8|18551.8|18539.8|18552.5|18540.5|18551.8|18539.8|50
1730832690000|2024-11-05 18:51:30|18553.3|18541.3|18555|18543|18555|18543|18553.3|18541.3|14
1730832700000|2024-11-05 18:51:40|||||||||1
1730832710000|2024-11-05 18:51:50|18554.3|18542.3|18552.5|18540.5|18554.3|18542.3|18552.5|18540.5|12
1730832720000|2024-11-05 18:52:00|18554.3|18542.3|18552.5|18540.5|18554.3|18542.3|18552.5|18540.5|10
1730832730000|2024-11-05 18:52:10|18551.8|18539.8|18552.5|18540.5|18553.3|18541.3|18551.8|18539.8|2
1730832750000|2024-11-05 18:52:30|18553.3|18541.3|18552.5|18540.5|18553.3|18541.3|18552.5|18540.5|12
1730832760000|2024-11-05 18:52:40|18553.3|18541.3|18553.3|18541.3|18553.3|18541.3|18552.5|18540.5|0
1730832770000|2024-11-05 18:52:50|18552.5|18540.5|18552.5|18540.5|18553.3|18541.3|18552|18540|11
1730832780000|2024-11-05 18:53:00|18552|18540|18550.8|18538.8|18552|18540|18550.8|18538.8|1
1730832790000|2024-11-05 18:53:10|18549.7|18537.7|18549.7|18537.7|18549.7|18537.7|18549.7|18537.7|6
1730832800000|2024-11-05 18:53:20|||||||||11
1730832810000|2024-11-05 18:53:30|||||||||9
1730832820000|2024-11-05 18:53:40|18552.2|18540.2|18551|18539|18552.2|18540.2|18551|18539|8
1730832830000|2024-11-05 18:53:50|18551.5|18539.5|18551|18539|18552.2|18540.2|18551|18539|5
1730832840000|2024-11-05 18:54:00|18551.5|18539.5|18551|18539|18552.2|18540.2|18550.5|18538.5|24
1730832850000|2024-11-05 18:54:10|18551.7|18539.7|18552.2|18540.2|18552.2|18540.2|18551|18539|5
1730832860000|2024-11-05 18:54:20|18553.5|18541.5|18553.5|18541.5|18554.7|18542.7|18553.5|18541.5|4
1730832870000|2024-11-05 18:54:30|||||||||1
1730832880000|2024-11-05 18:54:40|18554.2|18542.2|18553.5|18541.5|18554.2|18542.2|18552.7|18540.7|26
1730832890000|2024-11-05 18:54:50|18554|18542|18556.5|18544.5|18556.5|18544.5|18554|18542|17
1730832900000|2024-11-05 18:55:00|18554|18542|18554.7|18542.7|18555.2|18543.2|18554|18542|10
1730832910000|2024-11-05 18:55:10|18555.5|18543.5|18557.7|18545.7|18557.7|18545.7|18554.7|18542.7|36
1730832920000|2024-11-05 18:55:20|18556.5|18544.5|18556.5|18544.5|18557.2|18545.2|18556.5|18544.5|4
1730832930000|2024-11-05 18:55:30|18557.2|18545.2|18557.2|18545.2|18557.2|18545.2|18557.2|18545.2|15
1730832940000|2024-11-05 18:55:40|18556.5|18544.5|18556.5|18544.5|18556.5|18544.5|18556.5|18544.5|9
1730832950000|2024-11-05 18:55:50|18555.8|18543.8|18556.5|18544.5|18556.5|18544.5|18554.7|18542.7|6
1730832960000|2024-11-05 18:56:00|18556|18544|18556.5|18544.5|18556.5|18544.5|18556|18544|2
1730832970000|2024-11-05 18:56:10|18556|18544|18557.2|18545.2|18557.2|18545.2|18556|18544|5
1730832980000|2024-11-05 18:56:20|||||||||20
1730832990000|2024-11-05 18:56:30|||||||||1
1730833000000|2024-11-05 18:56:40|18556|18544|18556|18544|18557.2|18545.2|18555.2|18543.2|17
1730833010000|2024-11-05 18:56:50|18556.7|18544.7|18555.5|18543.5|18557.2|18545.2|18555.5|18543.5|5
1730833020000|2024-11-05 18:57:00|18554.7|18542.7|18554.7|18542.7|18556|18544|18554.7|18542.7|6
1730833030000|2024-11-05 18:57:10|18555.5|18543.5|18555.5|18543.5|18555.5|18543.5|18554.7|18542.7|16
1730833040000|2024-11-05 18:57:20|18554.7|18542.7|18555.5|18543.5|18555.5|18543.5|18554.7|18542.7|4
1730833050000|2024-11-05 18:57:30|18554.7|18542.7|18555.5|18543.5|18555.5|18543.5|18554.7|18542.7|0
1730833060000|2024-11-05 18:57:40|18554.7|18542.7|18556|18544|18556|18544|18554|18542|22
1730833070000|2024-11-05 18:57:50|18554.7|18542.7|18553.7|18541.7|18555.5|18543.5|18553.7|18541.7|28
1730833080000|2024-11-05 18:58:00|18554.2|18542.2|18553.7|18541.7|18554.2|18542.2|18553.7|18541.7|12
1730833090000|2024-11-05 18:58:10|18553|18541|18558|18546|18558.7|18546.7|18553|18541|25
1730833100000|2024-11-05 18:58:20|18558.7|18546.7|18558.7|18546.7|18560.5|18548.5|18558.7|18546.7|72
1730833110000|2024-11-05 18:58:30|18557.2|18545.2|18555.5|18543.5|18557.2|18545.2|18555.5|18543.5|6
1730833120000|2024-11-05 18:58:40|18556.2|18544.2|18555.5|18543.5|18556.2|18544.2|18555.5|18543.5|15
1730833130000|2024-11-05 18:58:50|18556.2|18544.2|18555.5|18543.5|18556.7|18544.7|18555.5|18543.5|10
1730833140000|2024-11-05 18:59:00|18556.2|18544.2|18555.5|18543.5|18556.2|18544.2|18555.5|18543.5|17
1730833150000|2024-11-05 18:59:10|18554.2|18542.2|18553.7|18541.7|18555.5|18543.5|18553.7|18541.7|34
1730833160000|2024-11-05 18:59:20|18556.2|18544.2|18555.5|18543.5|18556.2|18544.2|18555.5|18543.5|23
1730833170000|2024-11-05 18:59:30|18556.2|18544.2|18552.7|18540.7|18556.2|18544.2|18551.9|18539.9|127
1730833180000|2024-11-05 18:59:40|18551.9|18539.9|18553|18541|18553.7|18541.7|18551.2|18539.2|142
1730833190000|2024-11-05 18:59:50|18552.2|18540.2|18551.2|18539.2|18552.4|18540.4|18551.2|18539.2|209
1730833200000|2024-11-05 19:00:00|18553.7|18541.7|18553|18541|18553.7|18541.7|18551.7|18539.7|58
1730833210000|2024-11-05 19:00:10|18553.7|18541.7|18556.9|18544.9|18556.9|18544.9|18553.7|18541.7|18
1730833220000|2024-11-05 19:00:20|18556.2|18544.2|18556.2|18544.2|18556.2|18544.2|18556.2|18544.2|7
1730833240000|2024-11-05 19:00:40|18553.7|18541.7|18553.7|18541.7|18554.4|18542.4|18553.7|18541.7|10
1730833250000|2024-11-05 19:00:50|18554.4|18542.4|18553.7|18541.7|18554.4|18542.4|18553.7|18541.7|2
1730833260000|2024-11-05 19:01:00|18554.4|18542.4|18553.7|18541.7|18554.4|18542.4|18553.7|18541.7|19
1730833270000|2024-11-05 19:01:10|18553.2|18541.2|18554.4|18542.4|18554.4|18542.4|18552.7|18540.7|23
1730833280000|2024-11-05 19:01:20|18553.7|18541.7|18554.4|18542.4|18555.2|18543.2|18553.2|18541.2|13
1730833290000|2024-11-05 19:01:30|18555.2|18543.2|18555.2|18543.2|18555.2|18543.2|18552.7|18540.7|11
1730833300000|2024-11-05 19:01:40|18554.4|18542.4|18557.7|18545.7|18557.7|18545.7|18554.4|18542.4|18
1730833310000|2024-11-05 19:01:50|18558.9|18546.9|18558.2|18546.2|18560.2|18548.2|18558.2|18546.2|12
1730833320000|2024-11-05 19:02:00|18558.9|18546.9|18560.2|18548.2|18560.2|18548.2|18558.9|18546.9|5
1730833330000|2024-11-05 19:02:10|18558.7|18546.7|18558.2|18546.2|18560.2|18548.2|18558.2|18546.2|15
1730833340000|2024-11-05 19:02:20|18558.9|18546.9|18556.9|18544.9|18559.4|18547.4|18556.9|18544.9|0
1730833350000|2024-11-05 19:02:30|18556.2|18544.2|18556.9|18544.9|18556.9|18544.9|18556.2|18544.2|0
1730833360000|2024-11-05 19:02:40|18557.7|18545.7|18556.9|18544.9|18557.7|18545.7|18556.9|18544.9|8
1730833370000|2024-11-05 19:02:50|18557.7|18545.7|18556.2|18544.2|18557.7|18545.7|18556.2|18544.2|13
1730833380000|2024-11-05 19:03:00|18556.9|18544.9|18556.2|18544.2|18556.9|18544.9|18556.2|18544.2|0
1730833390000|2024-11-05 19:03:10|||||||||5
1730833400000|2024-11-05 19:03:20|18556.9|18544.9|18556.2|18544.2|18556.9|18544.9|18556.2|18544.2|3
1730833410000|2024-11-05 19:03:30|18556.9|18544.9|18556.2|18544.2|18556.9|18544.9|18556.2|18544.2|14
1730833420000|2024-11-05 19:03:40|||||||||6
1730833430000|2024-11-05 19:03:50|18554.2|18542.2|18551.2|18539.2|18554.2|18542.2|18551.2|18539.2|29
1730833440000|2024-11-05 19:04:00|18552.5|18540.5|18555|18543|18555.7|18543.7|18552.5|18540.5|8
1730833450000|2024-11-05 19:04:10|18553.7|18541.7|18555.5|18543.5|18556.2|18544.2|18553.7|18541.7|15
1730833460000|2024-11-05 19:04:20|18554.4|18542.4|18553.9|18541.9|18555.2|18543.2|18553.4|18541.4|19
1730833470000|2024-11-05 19:04:30|18554.4|18542.4|18553.9|18541.9|18554.4|18542.4|18553.4|18541.4|27
1730833480000|2024-11-05 19:04:40|18554.4|18542.4|18555|18543|18555.7|18543.7|18554.4|18542.4|7
1730833490000|2024-11-05 19:04:50|18554.2|18542.2|18556.2|18544.2|18556.2|18544.2|18554.2|18542.2|15
1730903400000|2024-11-06 14:30:00|18632|18620|18661.8|18649.8|18661.8|18649.8|18615.5|18603.5|117
1730903410000|2024-11-06 14:30:10|18661|18649|18664.5|18652.5|18668.8|18656.8|18657|18645|125
1730903420000|2024-11-06 14:30:20|18663.8|18651.8|18642.3|18630.3|18667|18655|18642.3|18630.3|118
1730903430000|2024-11-06 14:30:30|18643.3|18631.3|18638.5|18626.5|18644|18632|18635.5|18623.5|80
1730903440000|2024-11-06 14:30:40|18641|18629|18634.5|18622.5|18641|18629|18632.3|18620.3|31
1730903450000|2024-11-06 14:30:50|18635.8|18623.8|18638|18626|18645.3|18633.3|18635.8|18623.8|54
1730903460000|2024-11-06 14:31:00|18636|18624|18646|18634|18646|18634|18636|18624|46
1730903470000|2024-11-06 14:31:10|18644|18632|18653.8|18641.8|18654.5|18642.5|18644|18632|30
1730903480000|2024-11-06 14:31:20|18655|18643|18649.3|18637.3|18661.8|18649.8|18649.3|18637.3|53
1730903490000|2024-11-06 14:31:30|18648|18636|18663.5|18651.5|18663.5|18651.5|18646.5|18634.5|57
1730903500000|2024-11-06 14:31:40|18663|18651|18660|18648|18664.3|18652.3|18658.8|18646.8|27
1730903510000|2024-11-06 14:31:50|18662|18650|18662|18650|18662.5|18650.5|18660|18648|30
1730903520000|2024-11-06 14:32:00|18660|18648|18667.8|18655.8|18667.8|18655.8|18660|18648|43
1730903530000|2024-11-06 14:32:10|18668.8|18656.8|18664.3|18652.3|18668.8|18656.8|18658.5|18646.5|54
1730903540000|2024-11-06 14:32:20|18665.8|18653.8|18663.3|18651.3|18666.8|18654.8|18663.3|18651.3|35
1730903550000|2024-11-06 14:32:30|18662|18650|18658.5|18646.5|18662|18650|18657|18645|21
1730903560000|2024-11-06 14:32:40|18656.5|18644.5|18654|18642|18657.3|18645.3|18651.5|18639.5|24
1730903570000|2024-11-06 14:32:50|18655.5|18643.5|18655|18643|18657.3|18645.3|18654|18642|26
1730903580000|2024-11-06 14:33:00|18653.8|18641.8|18658|18646|18660.5|18648.5|18653.8|18641.8|43
1730903590000|2024-11-06 14:33:10|18657.3|18645.3|18660|18648|18660|18648|18656.3|18644.3|33
1730903600000|2024-11-06 14:33:20|18660.5|18648.5|18664.3|18652.3|18666.3|18654.3|18660.5|18648.5|127
1730903610000|2024-11-06 14:33:30|18663.5|18651.5|18661|18649|18665.8|18653.8|18661|18649|61
1730903620000|2024-11-06 14:33:40|18662|18650|18664.5|18652.5|18665.8|18653.8|18658.3|18646.3|66
1730903630000|2024-11-06 14:33:50|18665.3|18653.3|18665.8|18653.8|18666.8|18654.8|18665.3|18653.3|52
1730903640000|2024-11-06 14:34:00|18666.8|18654.8|18666|18654|18667.8|18655.8|18666|18654|54
1730903650000|2024-11-06 14:34:10|18666.5|18654.5|18668.3|18656.3|18668.3|18656.3|18665.3|18653.3|12
1730903660000|2024-11-06 14:34:20|18667.5|18655.5|18667|18655|18668.3|18656.3|18666.3|18654.3|32
1730903670000|2024-11-06 14:34:30|18666.3|18654.3|18665.3|18653.3|18668.8|18656.8|18663.8|18651.8|16
1730903680000|2024-11-06 14:34:40|18666.8|18654.8|18665.3|18653.3|18667.8|18655.8|18665.3|18653.3|25
1730903690000|2024-11-06 14:34:50|18666.8|18654.8|18663.5|18651.5|18666.8|18654.8|18663.5|18651.5|14
1730903700000|2024-11-06 14:35:00|18662.8|18650.8|18663.5|18651.5|18663.5|18651.5|18662.8|18650.8|13
1730903710000|2024-11-06 14:35:10|18664|18652|18662.8|18650.8|18665.3|18653.3|18662.8|18650.8|31
1730903720000|2024-11-06 14:35:20|18663.8|18651.8|18667.8|18655.8|18667.8|18655.8|18663.8|18651.8|65
1730903730000|2024-11-06 14:35:30|18666|18654|18666|18654|18666.8|18654.8|18665.3|18653.3|4
1730903740000|2024-11-06 14:35:40|18666.8|18654.8|18691|18679|18691|18679|18666.8|18654.8|40
1730903750000|2024-11-06 14:35:50|18692.8|18680.8|18694.5|18682.5|18698.5|18686.5|18692.8|18680.8|40
1730903760000|2024-11-06 14:36:00|18697|18685|18702|18690|18703.5|18691.5|18697|18685|38
1730903770000|2024-11-06 14:36:10|18700.8|18688.8|18704|18692|18704|18692|18698.8|18686.8|42
1730903780000|2024-11-06 14:36:20|18704.5|18692.5|18707|18695|18710.3|18698.3|18702|18690|69
1730903790000|2024-11-06 14:36:30|18707.8|18695.8|18706|18694|18711.5|18699.5|18706|18694|31
1730903800000|2024-11-06 14:36:40|18705.3|18693.3|18706|18694|18706|18694|18705.3|18693.3|13
1730903810000|2024-11-06 14:36:50|18705.3|18693.3|18711|18699|18711.5|18699.5|18705.3|18693.3|25
1730903820000|2024-11-06 14:37:00|18711.8|18699.8|18711|18699|18711.8|18699.8|18706.8|18694.8|42
1730903830000|2024-11-06 14:37:10|18710.5|18698.5|18713|18701|18717.5|18705.5|18709.5|18697.5|81
1730903840000|2024-11-06 14:37:20|18713.5|18701.5|18716.8|18704.8|18717.3|18705.3|18713|18701|36
1730903850000|2024-11-06 14:37:30|18715.5|18703.5|18708.5|18696.5|18717.3|18705.3|18707.8|18695.8|44
1730903860000|2024-11-06 14:37:40|18707.8|18695.8|18711|18699|18711.3|18699.3|18707.8|18695.8|40
1730903870000|2024-11-06 14:37:50|18711.5|18699.5|18713|18701|18714.3|18702.3|18711.5|18699.5|14
1730903880000|2024-11-06 14:38:00|18713.8|18701.8|18710.3|18698.3|18714.3|18702.3|18709.5|18697.5|21
1730903890000|2024-11-06 14:38:10|18711|18699|18713.8|18701.8|18715|18703|18710|18698|17
1730903900000|2024-11-06 14:38:20|18713.3|18701.3|18697.3|18685.3|18713.3|18701.3|18696.3|18684.3|95
1730903910000|2024-11-06 14:38:30|18698|18686|18696.3|18684.3|18698|18686|18696.3|18684.3|16
1730903920000|2024-11-06 14:38:40|18696.8|18684.8|18695|18683|18696.8|18684.8|18694.5|18682.5|20
1730903930000|2024-11-06 14:38:50|18695.8|18683.8|18695.3|18683.3|18695.8|18683.8|18693.8|18681.8|16
1730903940000|2024-11-06 14:39:00|18695.8|18683.8|18698.8|18686.8|18699.5|18687.5|18695.8|18683.8|19
1730903950000|2024-11-06 14:39:10|18698|18686|18693|18681|18698.8|18686.8|18693|18681|10
1730903960000|2024-11-06 14:39:20|18689.5|18677.5|18690|18678|18690.3|18678.3|18687|18675|24
1730903970000|2024-11-06 14:39:30|18688.8|18676.8|18690|18678|18691.3|18679.3|18688.8|18676.8|16
1730903980000|2024-11-06 14:39:40|18691|18679|18693.5|18681.5|18695.5|18683.5|18690.5|18678.5|14
1730903990000|2024-11-06 14:39:50|18693.8|18681.8|18692.5|18680.5|18697.5|18685.5|18691|18679|63
1730904000000|2024-11-06 14:40:00|18693|18681|18682|18670|18695|18683|18682|18670|31
1730904010000|2024-11-06 14:40:10|18684.5|18672.5|18690|18678|18692|18680|18684.5|18672.5|13
1730904020000|2024-11-06 14:40:20|18690.5|18678.5|18691.5|18679.5|18693.8|18681.8|18689|18677|14
1730904030000|2024-11-06 14:40:30|18688.3|18676.3|18687|18675|18688.3|18676.3|18687|18675|12
1730904040000|2024-11-06 14:40:40|18687.5|18675.5|18690.8|18678.8|18690.8|18678.8|18686.5|18674.5|8
1730904050000|2024-11-06 14:40:50|18683.8|18671.8|18689.3|18677.3|18690.5|18678.5|18683.8|18671.8|21
1730904060000|2024-11-06 14:41:00|18689.8|18677.8|18688|18676|18690.5|18678.5|18686.8|18674.8|7
1730904070000|2024-11-06 14:41:10|18688.8|18676.8|18684|18672|18689.5|18677.5|18684|18672|11
1730904080000|2024-11-06 14:41:20|18684.5|18672.5|18684.5|18672.5|18686.3|18674.3|18684.5|18672.5|7
1730904090000|2024-11-06 14:41:30|18683.3|18671.3|18685|18673|18685|18673|18683.3|18671.3|3
1730904100000|2024-11-06 14:41:40|18684.5|18672.5|18685|18673|18685|18673|18684.5|18672.5|5
1730904110000|2024-11-06 14:41:50|18684.5|18672.5|18684.5|18672.5|18686.3|18674.3|18683.8|18671.8|7
1730904120000|2024-11-06 14:42:00|18687|18675|18686.3|18674.3|18687.5|18675.5|18686.3|18674.3|5
1730904130000|2024-11-06 14:42:10|18687|18675|18682.5|18670.5|18687|18675|18682.5|18670.5|4
1730904140000|2024-11-06 14:42:20|18682|18670|18682.8|18670.8|18684.5|18672.5|18682|18670|7
1730904150000|2024-11-06 14:42:30|18683.3|18671.3|18683.8|18671.8|18684.5|18672.5|18683.3|18671.3|11
1730904160000|2024-11-06 14:42:40|18684.5|18672.5|18683|18671|18686.3|18674.3|18681.8|18669.8|14
1730904170000|2024-11-06 14:42:50|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|11
1730904180000|2024-11-06 14:43:00|18682|18670|18689.5|18677.5|18689.5|18677.5|18681.3|18669.3|12
1730904190000|2024-11-06 14:43:10|18688.8|18676.8|18689.5|18677.5|18690.3|18678.3|18688.8|18676.8|6
1730904200000|2024-11-06 14:43:20|18690|18678|18693.8|18681.8|18693.8|18681.8|18689.5|18677.5|7
1730904210000|2024-11-06 14:43:30|18693.3|18681.3|18698.8|18686.8|18700.5|18688.5|18693.3|18681.3|32
1730904220000|2024-11-06 14:43:40|18695.8|18683.8|18690.5|18678.5|18695.8|18683.8|18690.5|18678.5|12
1730904230000|2024-11-06 14:43:50|18689.5|18677.5|18687.8|18675.8|18690|18678|18687.8|18675.8|11
1730904240000|2024-11-06 14:44:00|18684|18672|18684|18672|18684|18672|18684|18672|10
1730904250000|2024-11-06 14:44:10|18682.5|18670.5|18679.5|18667.5|18684|18672|18679.5|18667.5|18
1730904260000|2024-11-06 14:44:20|18678.5|18666.5|18682|18670|18683.3|18671.3|18676|18664|20
1730904270000|2024-11-06 14:44:30|18678.8|18666.8|18681.3|18669.3|18684.5|18672.5|18678.8|18666.8|12
1730904280000|2024-11-06 14:44:40|18682.5|18670.5|18676.3|18664.3|18682.5|18670.5|18676.3|18664.3|10
1730904290000|2024-11-06 14:44:50|18677.5|18665.5|18683|18671|18683|18671|18677.5|18665.5|10
1730904300000|2024-11-06 14:45:00|18683.8|18671.8|18688|18676|18688.8|18676.8|18681.3|18669.3|38
1730904310000|2024-11-06 14:45:10|18685.5|18673.5|18680.5|18668.5|18685.5|18673.5|18680.5|18668.5|13
1730904320000|2024-11-06 14:45:20|18682.3|18670.3|18672.3|18660.3|18682.3|18670.3|18672|18660|50
1730904330000|2024-11-06 14:45:30|18674.8|18662.8|18661.5|18649.5|18674.8|18662.8|18661.5|18649.5|47
1730904340000|2024-11-06 14:45:40|18663|18651|18659.8|18647.8|18663.5|18651.5|18659.8|18647.8|6
1730904350000|2024-11-06 14:45:50|18663.5|18651.5|18653|18641|18663.5|18651.5|18649|18637|107
1730904360000|2024-11-06 14:46:00|18653.5|18641.5|18652.3|18640.3|18655.5|18643.5|18650.5|18638.5|31
1730904370000|2024-11-06 14:46:10|18650|18638|18650.5|18638.5|18659|18647|18650|18638|34
1730904380000|2024-11-06 14:46:20|18648|18636|18639.5|18627.5|18649.3|18637.3|18639.5|18627.5|54
1730904390000|2024-11-06 14:46:30|18640|18628|18648|18636|18648.8|18636.8|18639.5|18627.5|27
1730904400000|2024-11-06 14:46:40|18650|18638|18650|18638|18650.5|18638.5|18648.8|18636.8|10
1730904410000|2024-11-06 14:46:50|18650.5|18638.5|18648|18636|18655|18643|18648|18636|13
1730904420000|2024-11-06 14:47:00|18648.8|18636.8|18645|18633|18649.5|18637.5|18642.3|18630.3|20
1730904430000|2024-11-06 14:47:10|18644.5|18632.5|18645|18633|18645.5|18633.5|18643|18631|6
1730904440000|2024-11-06 14:47:20|18645.5|18633.5|18647.5|18635.5|18647.5|18635.5|18645.5|18633.5|5
1730904450000|2024-11-06 14:47:30|18648|18636|18645.5|18633.5|18648|18636|18645.5|18633.5|2
1730904460000|2024-11-06 14:47:40|18646.3|18634.3|18649.5|18637.5|18653.3|18641.3|18646.3|18634.3|22
1730904470000|2024-11-06 14:47:50|18652|18640|18649|18637|18652.5|18640.5|18649|18637|9
1730904480000|2024-11-06 14:48:00|18649.5|18637.5|18645.8|18633.8|18649.5|18637.5|18645.8|18633.8|7
1730904490000|2024-11-06 14:48:10|18646.5|18634.5|18639.5|18627.5|18646.5|18634.5|18635.3|18623.3|23
1730904500000|2024-11-06 14:48:20|18640|18628|18644.5|18632.5|18644.5|18632.5|18638.8|18626.8|11
1730904510000|2024-11-06 14:48:30|18643.8|18631.8|18644.5|18632.5|18648|18636|18640.5|18628.5|57
1730904520000|2024-11-06 14:48:40|18642.5|18630.5|18642|18630|18643|18631|18642|18630|12
1730904530000|2024-11-06 14:48:50|18645.3|18633.3|18631|18619|18645.3|18633.3|18631|18619|21
1730904540000|2024-11-06 14:49:00|18630.3|18618.3|18629.3|18617.3|18631.8|18619.8|18627.8|18615.8|35
1730904550000|2024-11-06 14:49:10|18623.5|18611.5|18625.8|18613.8|18630.5|18618.5|18623.5|18611.5|32
1730904560000|2024-11-06 14:49:20|18626.5|18614.5|18624.8|18612.8|18629|18617|18624.8|18612.8|23
1730904570000|2024-11-06 14:49:30|18623.3|18611.3|18625.3|18613.3|18625.3|18613.3|18620.3|18608.3|18
1730904580000|2024-11-06 14:49:40|18625.8|18613.8|18614|18602|18627|18615|18614|18602|27
1730904590000|2024-11-06 14:49:50|18614.8|18602.8|18606.3|18594.3|18614.8|18602.8|18605.5|18593.5|31
1730904600000|2024-11-06 14:50:00|18605.5|18593.5|18600|18588|18608|18596|18600|18588|42
1730904610000|2024-11-06 14:50:10|18597.5|18585.5|18600|18588|18600|18588|18594.5|18582.5|70
1730904620000|2024-11-06 14:50:20|18602|18590|18599|18587|18607.5|18595.5|18598.3|18586.3|39
1730904630000|2024-11-06 14:50:30|18601.5|18589.5|18602.8|18590.8|18604|18592|18601.5|18589.5|10
1730904640000|2024-11-06 14:50:40|18602|18590|18602.5|18590.5|18604|18592|18602|18590|14
1730904650000|2024-11-06 14:50:50|18602|18590|18604.5|18592.5|18604.5|18592.5|18600.8|18588.8|8
1730904660000|2024-11-06 14:51:00|18607.5|18595.5|18612.5|18600.5|18613|18601|18607.5|18595.5|17
1730904670000|2024-11-06 14:51:10|18612|18600|18612|18600|18612.5|18600.5|18608.8|18596.8|17
1730904680000|2024-11-06 14:51:20|18612.5|18600.5|18618|18606|18619.3|18607.3|18612.5|18600.5|13
1730904690000|2024-11-06 14:51:30|18617.5|18605.5|18618.5|18606.5|18620|18608|18613.3|18601.3|23
1730904700000|2024-11-06 14:51:40|18618|18606|18621.3|18609.3|18622|18610|18615.5|18603.5|10
1730904710000|2024-11-06 14:51:50|18620.5|18608.5|18620.3|18608.3|18621.3|18609.3|18616.5|18604.5|17
1730904720000|2024-11-06 14:52:00|18620.8|18608.8|18619.5|18607.5|18620.8|18608.8|18617|18605|11
1730904730000|2024-11-06 14:52:10|18620.3|18608.3|18622.8|18610.8|18624|18612|18619.5|18607.5|6
1730904740000|2024-11-06 14:52:20|18623.3|18611.3|18622|18610|18626.5|18614.5|18622|18610|6
1730904750000|2024-11-06 14:52:30|18617.8|18605.8|18619.5|18607.5|18619.5|18607.5|18617.8|18605.8|26
1730904760000|2024-11-06 14:52:40|18620.3|18608.3|18614.5|18602.5|18622|18610|18614.5|18602.5|25
1730904770000|2024-11-06 14:52:50|18617|18605|18617|18605|18617|18605|18617|18605|5
1730904780000|2024-11-06 14:53:00|18615.8|18603.8|18620|18608|18621.5|18609.5|18615.8|18603.8|4
1730904790000|2024-11-06 14:53:10|18619.5|18607.5|18620.8|18608.8|18620.8|18608.8|18618.3|18606.3|2
1730904800000|2024-11-06 14:53:20|18621.3|18609.3|18622|18610|18622|18610|18620.8|18608.8|2
1730904810000|2024-11-06 14:53:30|18625|18613|18625|18613|18626|18614|18624.5|18612.5|13
1730904820000|2024-11-06 14:53:40|18625.5|18613.5|18630.5|18618.5|18631.8|18619.8|18625|18613|12
1730904830000|2024-11-06 14:53:50|18629.8|18617.8|18626|18614|18629.8|18617.8|18625.5|18613.5|8
1730904840000|2024-11-06 14:54:00|18626.5|18614.5|18621.8|18609.8|18626.5|18614.5|18621.8|18609.8|15
1730904850000|2024-11-06 14:54:10|18618.3|18606.3|18619|18607|18619|18607|18615.8|18603.8|4
1730904860000|2024-11-06 14:54:20|18618.3|18606.3|18617.5|18605.5|18618.3|18606.3|18617|18605|2
1730904870000|2024-11-06 14:54:30|18618|18606|18618.8|18606.8|18619.5|18607.5|18618|18606|1
1730904880000|2024-11-06 14:54:40|18620.5|18608.5|18624.3|18612.3|18624.3|18612.3|18620|18608|15
1730904890000|2024-11-06 14:54:50|18624.8|18612.8|18623|18611|18628|18616|18623|18611|7
1730904900000|2024-11-06 14:55:00|18628|18616|18634.8|18622.8|18637.3|18625.3|18628|18616|44
1730904910000|2024-11-06 14:55:10|18635.5|18623.5|18639.8|18627.8|18639.8|18627.8|18635.5|18623.5|3
1730904920000|2024-11-06 14:55:20|18639|18627|18632|18620|18640.3|18628.3|18632|18620|17
1730904930000|2024-11-06 14:55:30|18632.5|18620.5|18625.8|18613.8|18632.5|18620.5|18625|18613|19
1730904940000|2024-11-06 14:55:40|18626.5|18614.5|18624|18612|18627|18615|18623.3|18611.3|6
1730904950000|2024-11-06 14:55:50|18623.3|18611.3|18622|18610|18623.3|18611.3|18622|18610|2
1730904960000|2024-11-06 14:56:00|18623.3|18611.3|18627.5|18615.5|18628|18616|18622|18610|30
1730904970000|2024-11-06 14:56:10|18627|18615|18630.5|18618.5|18630.5|18618.5|18623.8|18611.8|39
1730904980000|2024-11-06 14:56:20|18633|18621|18631|18619|18634.8|18622.8|18630.5|18618.5|20
1730904990000|2024-11-06 14:56:30|18631.5|18619.5|18633|18621|18633.5|18621.5|18629.8|18617.8|17
1730905000000|2024-11-06 14:56:40|||||||||1
1730905010000|2024-11-06 14:56:50|18631.5|18619.5|18625|18613|18631.8|18619.8|18625|18613|6
1730905020000|2024-11-06 14:57:00|18625.5|18613.5|18629.8|18617.8|18629.8|18617.8|18625.5|18613.5|14
1730905030000|2024-11-06 14:57:10|18628.5|18616.5|18626|18614|18628.5|18616.5|18625.5|18613.5|3
1730905040000|2024-11-06 14:57:20|18626.5|18614.5|18626|18614|18627.3|18615.3|18626|18614|2
1730905050000|2024-11-06 14:57:30|18626.5|18614.5|18630|18618|18630.5|18618.5|18626.5|18614.5|5
1730905060000|2024-11-06 14:57:40|18629.3|18617.3|18630.5|18618.5|18630.5|18618.5|18629.3|18617.3|1
1730905070000|2024-11-06 14:57:50|18628.8|18616.8|18620|18608|18628.8|18616.8|18620|18608|20
1730905080000|2024-11-06 14:58:00|18621.8|18609.8|18620.5|18608.5|18623|18611|18620.5|18608.5|2
1730905090000|2024-11-06 14:58:10|18621.3|18609.3|18625|18613|18627.5|18615.5|18621.3|18609.3|7
1730905100000|2024-11-06 14:58:20|18625.5|18613.5|18628|18616|18628|18616|18625.5|18613.5|4
1730905110000|2024-11-06 14:58:30|18627.6|18615.6|18625.1|18613.1|18627.6|18615.6|18621.3|18609.3|8
1730905120000|2024-11-06 14:58:40|18623.8|18611.8|18619.6|18607.6|18623.8|18611.8|18619.6|18607.6|4
1730905130000|2024-11-06 14:58:50|18618.8|18606.8|18614.6|18602.6|18619.6|18607.6|18614.6|18602.6|6
1730905140000|2024-11-06 14:59:00|18614.1|18602.1|18614.6|18602.6|18614.6|18602.6|18614.1|18602.1|4
1730905150000|2024-11-06 14:59:10|18612.1|18600.1|18607.3|18595.3|18612.1|18600.1|18607.3|18595.3|5
1730905160000|2024-11-06 14:59:20|18609.8|18597.8|18611.8|18599.8|18611.8|18599.8|18608.6|18596.6|12
1730905170000|2024-11-06 14:59:30|18612.3|18600.3|18611.8|18599.8|18614.8|18602.8|18611.8|18599.8|13
1730905190000|2024-11-06 14:59:50|18612.8|18600.8|18611.8|18599.8|18614.3|18602.3|18611.8|18599.8|12
1730905200000|2024-11-06 15:00:00|18613.6|18601.6|18616.8|18604.8|18617.6|18605.6|18613.6|18601.6|11
1730905210000|2024-11-06 15:00:10|18618.1|18606.1|18615.1|18603.1|18618.1|18606.1|18614.3|18602.3|10
1730905230000|2024-11-06 15:00:30|18613.8|18601.8|18617.6|18605.6|18617.6|18605.6|18613.8|18601.8|14
1730905240000|2024-11-06 15:00:40|18616.8|18604.8|18616.8|18604.8|18617.6|18605.6|18616.8|18604.8|1
1730905250000|2024-11-06 15:00:50|18618.3|18606.3|18622.6|18610.6|18622.6|18610.6|18617.6|18605.6|7
1730905260000|2024-11-06 15:01:00|18620.1|18608.1|18624.3|18612.3|18624.3|18612.3|18620.1|18608.1|9
1730905270000|2024-11-06 15:01:10|18625.1|18613.1|18627.6|18615.6|18627.6|18615.6|18625.1|18613.1|2
1730905280000|2024-11-06 15:01:20|||||||||14
1730905300000|2024-11-06 15:01:40|18628.3|18616.3|18627.6|18615.6|18628.3|18616.3|18627.6|18615.6|3
1730905310000|2024-11-06 15:01:50|18629.3|18617.3|18629.3|18617.3|18629.3|18617.3|18628.1|18616.1|6
1730905320000|2024-11-06 15:02:00|18628.3|18616.3|18620.8|18608.8|18628.3|18616.3|18620.8|18608.8|6
1730905330000|2024-11-06 15:02:10|18618.3|18606.3|18618.3|18606.3|18618.3|18606.3|18618.3|18606.3|13
1730905340000|2024-11-06 15:02:20|18615.8|18603.8|18615.8|18603.8|18617.1|18605.1|18615.1|18603.1|5
1730905350000|2024-11-06 15:02:30|18615.1|18603.1|18612.6|18600.6|18615.1|18603.1|18612.6|18600.6|10
1730905360000|2024-11-06 15:02:40|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|18610.8|18598.8|4
1730905370000|2024-11-06 15:02:50|18611.3|18599.3|18611.3|18599.3|18612.1|18600.1|18610.8|18598.8|4
1730905380000|2024-11-06 15:03:00|18612.6|18600.6|18610.8|18598.8|18612.6|18600.6|18610.8|18598.8|4
1730905390000|2024-11-06 15:03:10|18612.6|18600.6|18615.1|18603.1|18617.1|18605.1|18612.6|18600.6|5
1730905400000|2024-11-06 15:03:20|18616.8|18604.8|18619.3|18607.3|18619.3|18607.3|18616.8|18604.8|7
1730905410000|2024-11-06 15:03:30|18618.1|18606.1|18617.6|18605.6|18618.1|18606.1|18617.6|18605.6|2
1730905420000|2024-11-06 15:03:40|18614.1|18602.1|18612.6|18600.6|18614.1|18602.1|18612.6|18600.6|15
1730905430000|2024-11-06 15:03:50|18613.1|18601.1|18613.1|18601.1|18613.8|18601.8|18612.6|18600.6|5
1730905440000|2024-11-06 15:04:00|18613.8|18601.8|18612.6|18600.6|18614.6|18602.6|18612.6|18600.6|3
1730905450000|2024-11-06 15:04:10|18611.8|18599.8|18612.6|18600.6|18612.6|18600.6|18611.8|18599.8|1
1730905460000|2024-11-06 15:04:20|18611.3|18599.3|18612.6|18600.6|18615.1|18603.1|18610.8|18598.8|45
1730905470000|2024-11-06 15:04:30|18611.6|18599.6|18610.8|18598.8|18612.1|18600.1|18610.8|18598.8|15
1730905480000|2024-11-06 15:04:40|18613.3|18601.3|18610.8|18598.8|18613.3|18601.3|18610.8|18598.8|27
1730905490000|2024-11-06 15:04:50|18611.8|18599.8|18611.6|18599.6|18616.3|18604.3|18611.6|18599.6|42
1730905500000|2024-11-06 15:05:00|18613.6|18601.6|18611.6|18599.6|18613.6|18601.6|18609.8|18597.8|5
1730905510000|2024-11-06 15:05:10|18612.3|18600.3|18614.1|18602.1|18614.1|18602.1|18612.3|18600.3|7
1730905520000|2024-11-06 15:05:20|18614.8|18602.8|18612.3|18600.3|18614.8|18602.8|18611.6|18599.6|23
1730905530000|2024-11-06 15:05:30|18612.8|18600.8|18609.8|18597.8|18616.1|18604.1|18609.8|18597.8|24
1730905540000|2024-11-06 15:05:40|18616.1|18604.1|18616.6|18604.6|18616.6|18604.6|18612.8|18600.8|43
1730905550000|2024-11-06 15:05:50|18609.8|18597.8|18612.3|18600.3|18612.3|18600.3|18609.8|18597.8|28
1730905560000|2024-11-06 15:06:00|18613.1|18601.1|18614.1|18602.1|18616.1|18604.1|18611.1|18599.1|68
1730905570000|2024-11-06 15:06:10|18614.8|18602.8|18616.6|18604.6|18616.6|18604.6|18614.8|18602.8|14
1730905580000|2024-11-06 15:06:20|18617.3|18605.3|18618.6|18606.6|18618.6|18606.6|18616.6|18604.6|4
1730905590000|2024-11-06 15:06:30|18617.8|18605.8|18619.8|18607.8|18619.8|18607.8|18617.3|18605.3|8
1730905600000|2024-11-06 15:06:40|18621.1|18609.1|18623.6|18611.6|18623.6|18611.6|18619.8|18607.8|9
1730905610000|2024-11-06 15:06:50|18623.1|18611.1|18628.3|18616.3|18629.1|18617.1|18622.3|18610.3|8
1730905620000|2024-11-06 15:07:00|18629.1|18617.1|18626.6|18614.6|18629.6|18617.6|18626.6|18614.6|13
1730905630000|2024-11-06 15:07:10|18630.1|18618.1|18633.3|18621.3|18633.6|18621.6|18630.1|18618.1|8
1730905640000|2024-11-06 15:07:20|18634.8|18622.8|18634.1|18622.1|18635.3|18623.3|18633.3|18621.3|3
1730905650000|2024-11-06 15:07:30|18635.3|18623.3|18635.3|18623.3|18635.3|18623.3|18634.6|18622.6|2
1730905660000|2024-11-06 15:07:40|18634.6|18622.6|18637.3|18625.3|18637.3|18625.3|18634.1|18622.1|1
1730905670000|2024-11-06 15:07:50|18639.1|18627.1|18636.6|18624.6|18639.8|18627.8|18636.6|18624.6|10
1730905680000|2024-11-06 15:08:00|18637.1|18625.1|18638.3|18626.3|18638.3|18626.3|18636.1|18624.1|30
1730905690000|2024-11-06 15:08:10|18638.8|18626.8|18638.3|18626.3|18641.3|18629.3|18638.3|18626.3|7
1730905700000|2024-11-06 15:08:20|18635.8|18623.8|18632.1|18620.1|18635.8|18623.8|18630.8|18618.8|30
1730905710000|2024-11-06 15:08:30|18631.6|18619.6|18630.8|18618.8|18632.1|18620.1|18630.8|18618.8|4
1730905720000|2024-11-06 15:08:40|18632.3|18620.3|18634.8|18622.8|18636.8|18624.8|18632.3|18620.3|14
1730905730000|2024-11-06 15:08:50|18635.6|18623.6|18637.3|18625.3|18637.3|18625.3|18634.8|18622.8|1
1730905740000|2024-11-06 15:09:00|18636.1|18624.1|18637.3|18625.3|18637.3|18625.3|18635.3|18623.3|25
1730905750000|2024-11-06 15:09:10|18635.6|18623.6|18634.8|18622.8|18635.6|18623.6|18634.8|18622.8|1
1730905760000|2024-11-06 15:09:20|18635.3|18623.3|18640.6|18628.6|18640.6|18628.6|18635.3|18623.3|8
1730905770000|2024-11-06 15:09:30|18638.8|18626.8|18640.6|18628.6|18640.6|18628.6|18635.1|18623.1|20
1730905780000|2024-11-06 15:09:40|18640.1|18628.1|18634.8|18622.8|18640.1|18628.1|18634.8|18622.8|25
1730905790000|2024-11-06 15:09:50|18635.3|18623.3|18634.8|18622.8|18635.3|18623.3|18634.8|18622.8|5
1730905800000|2024-11-06 15:10:00|18638.6|18626.6|18637.8|18625.8|18639.1|18627.1|18637.8|18625.8|15
1730905810000|2024-11-06 15:10:10|18638.3|18626.3|18634.1|18622.1|18639.1|18627.1|18632.6|18620.6|8
1730905820000|2024-11-06 15:10:20|18634.6|18622.6|18634.6|18622.6|18635.8|18623.8|18632.6|18620.6|3
1730905830000|2024-11-06 15:10:30|18634.1|18622.1|18634.8|18622.8|18634.8|18622.8|18633.3|18621.3|5
1730905840000|2024-11-06 15:10:40|18635.8|18623.8|18636.1|18624.1|18637.3|18625.3|18632.3|18620.3|16
1730905850000|2024-11-06 15:10:50|18636.6|18624.6|18634.6|18622.6|18636.6|18624.6|18634.1|18622.1|6
1730905860000|2024-11-06 15:11:00|18635.3|18623.3|18635.3|18623.3|18636.1|18624.1|18635.3|18623.3|1
1730905870000|2024-11-06 15:11:10|18636.1|18624.1|18634.1|18622.1|18638.3|18626.3|18634.1|18622.1|10
1730905880000|2024-11-06 15:11:20|18633.1|18621.1|18632.1|18620.1|18633.6|18621.6|18631.3|18619.3|16
1730905890000|2024-11-06 15:11:30|18631.3|18619.3|18630.3|18618.3|18632.8|18620.8|18630.3|18618.3|114
1730905900000|2024-11-06 15:11:40|||||||||10
1730905910000|2024-11-06 15:11:50|18632.6|18620.6|18633.8|18621.8|18633.8|18621.8|18632.6|18620.6|43
1730905930000|2024-11-06 15:12:10|18633.1|18621.1|18633.1|18621.1|18634.8|18622.8|18632.3|18620.3|21
1730905940000|2024-11-06 15:12:20|18633.6|18621.6|18634.8|18622.8|18634.8|18622.8|18633.1|18621.1|4
1730905950000|2024-11-06 15:12:30|18634.3|18622.3|18634.3|18622.3|18634.3|18622.3|18634.3|18622.3|3
1730905960000|2024-11-06 15:12:40|18633.8|18621.8|18629.6|18617.6|18634.3|18622.3|18629.6|18617.6|12
1730905970000|2024-11-06 15:12:50|18630.8|18618.8|18630.1|18618.1|18630.8|18618.8|18629.6|18617.6|6
1730905980000|2024-11-06 15:13:00|18630.8|18618.8|18631.3|18619.3|18632.1|18620.1|18630.1|18618.1|17
1730905990000|2024-11-06 15:13:10|18630.6|18618.6|18631.3|18619.3|18631.3|18619.3|18630.6|18618.6|0
1730906000000|2024-11-06 15:13:20|||||||||1
1730906010000|2024-11-06 15:13:30|18632.1|18620.1|18629.8|18617.8|18633.6|18621.6|18629.8|18617.8|14
1730906020000|2024-11-06 15:13:40|18630.6|18618.6|18629.3|18617.3|18632.6|18620.6|18628.1|18616.1|6
1730906030000|2024-11-06 15:13:50|18629.8|18617.8|18632.3|18620.3|18633.6|18621.6|18629.8|18617.8|2
1730906040000|2024-11-06 15:14:00|18633.1|18621.1|18634.3|18622.3|18635.6|18623.6|18633.1|18621.1|4
1730906050000|2024-11-06 15:14:10|18633.6|18621.6|18635.6|18623.6|18635.6|18623.6|18632.3|18620.3|5
1730906060000|2024-11-06 15:14:20|18634.8|18622.8|18635.6|18623.6|18635.6|18623.6|18633.6|18621.6|4
1730906070000|2024-11-06 15:14:30|18634.8|18622.8|18635.6|18623.6|18635.6|18623.6|18634.8|18622.8|4
1730906080000|2024-11-06 15:14:40|18633.8|18621.8|18634.3|18622.3|18635.1|18623.1|18633.8|18621.8|10
1730906090000|2024-11-06 15:14:50|18635.1|18623.1|18634.3|18622.3|18635.6|18623.6|18634.3|18622.3|3
1730906100000|2024-11-06 15:15:00|18633.6|18621.6|18631.8|18619.8|18633.6|18621.6|18629.3|18617.3|12
1730906110000|2024-11-06 15:15:10|18632.6|18620.6|18630.6|18618.6|18633.6|18621.6|18630.1|18618.1|7
1730906120000|2024-11-06 15:15:20|18630.1|18618.1|18630.6|18618.6|18632.6|18620.6|18630.1|18618.1|2
1730906130000|2024-11-06 15:15:30|||||||||1
1730906140000|2024-11-06 15:15:40|||||||||1
1730906150000|2024-11-06 15:15:50|18628.8|18616.8|18625.6|18613.6|18628.8|18616.8|18625.6|18613.6|14
1730906160000|2024-11-06 15:16:00|18626.3|18614.3|18627.3|18615.3|18627.3|18615.3|18626.3|18614.3|2
1730906170000|2024-11-06 15:16:10|18626.3|18614.3|18615.8|18603.8|18626.8|18614.8|18615.3|18603.3|13
1730906180000|2024-11-06 15:16:20|18615.3|18603.3|18612.1|18600.1|18615.3|18603.3|18612.1|18600.1|6
1730906190000|2024-11-06 15:16:30|18611.6|18599.6|18612.1|18600.1|18612.1|18600.1|18611.1|18599.1|10
1730906200000|2024-11-06 15:16:40|18613.8|18601.8|18614.6|18602.6|18614.6|18602.6|18613.8|18601.8|4
1730906210000|2024-11-06 15:16:50|18617.1|18605.1|18618.3|18606.3|18618.3|18606.3|18617.1|18605.1|7
1730906220000|2024-11-06 15:17:00|18618.8|18606.8|18622.6|18610.6|18623.3|18611.3|18618.8|18606.8|6
1730906230000|2024-11-06 15:17:10|18623.8|18611.8|18623.6|18611.6|18625.1|18613.1|18623.6|18611.6|9
1730906240000|2024-11-06 15:17:20|18621.3|18609.3|18620.6|18608.6|18621.3|18609.3|18620.6|18608.6|9
1730906250000|2024-11-06 15:17:30|18620.1|18608.1|18620.1|18608.1|18620.6|18608.6|18620.1|18608.1|8
1730906260000|2024-11-06 15:17:40|18619.8|18607.8|18619.8|18607.8|18620.6|18608.6|18619.3|18607.3|13
1730906270000|2024-11-06 15:17:50|18619.3|18607.3|18618.6|18606.6|18619.3|18607.3|18618.6|18606.6|1
1730906280000|2024-11-06 15:18:00|18618.1|18606.1|18614.8|18602.8|18618.1|18606.1|18614.8|18602.8|5
1730906300000|2024-11-06 15:18:20|18616.1|18604.1|18613.6|18601.6|18616.1|18604.1|18613.6|18601.6|4
1730906310000|2024-11-06 15:18:30|18614.3|18602.3|18614.8|18602.8|18615.6|18603.6|18613.6|18601.6|7
1730906320000|2024-11-06 15:18:40|18615.6|18603.6|18616.1|18604.1|18616.8|18604.8|18614.8|18602.8|6
1730906330000|2024-11-06 15:18:50|18615.6|18603.6|18616.3|18604.3|18616.3|18604.3|18615.6|18603.6|0
1730906350000|2024-11-06 15:19:10|18614.8|18602.8|18613.8|18601.8|18615.1|18603.1|18613.1|18601.1|6
1730906360000|2024-11-06 15:19:20|18614.6|18602.6|18615.6|18603.6|18616.3|18604.3|18614.6|18602.6|3
1730906370000|2024-11-06 15:19:30|18616.3|18604.3|18613.8|18601.8|18616.3|18604.3|18611.3|18599.3|7
1730906380000|2024-11-06 15:19:40|18614.6|18602.6|18618.1|18606.1|18618.1|18606.1|18614.6|18602.6|5
1730906390000|2024-11-06 15:19:50|18618.8|18606.8|18615.6|18603.6|18621.1|18609.1|18615.6|18603.6|3
1730906400000|2024-11-06 15:20:00|18616.6|18604.6|18615.6|18603.6|18618.1|18606.1|18615.6|18603.6|1
1730906410000|2024-11-06 15:20:10|18615.1|18603.1|18615.6|18603.6|18615.6|18603.6|18613.6|18601.6|2
1730906420000|2024-11-06 15:20:20|18616.3|18604.3|18616.8|18604.8|18616.8|18604.8|18615.1|18603.1|12
1730906430000|2024-11-06 15:20:30|18615.6|18603.6|18615.1|18603.1|18615.6|18603.6|18615.1|18603.1|3
1730906440000|2024-11-06 15:20:40|18614.6|18602.6|18611.3|18599.3|18614.6|18602.6|18611.3|18599.3|4
1730906450000|2024-11-06 15:20:50|18611.8|18599.8|18612.6|18600.6|18612.6|18600.6|18611.8|18599.8|0
1730906460000|2024-11-06 15:21:00|18613.1|18601.1|18613.1|18601.1|18613.1|18601.1|18613.1|18601.1|2
1730906470000|2024-11-06 15:21:10|18611.3|18599.3|18612.6|18600.6|18612.6|18600.6|18611.3|18599.3|4
1730906480000|2024-11-06 15:21:20|18611.3|18599.3|18617.6|18605.6|18617.6|18605.6|18611.3|18599.3|8
1730906490000|2024-11-06 15:21:30|18618.1|18606.1|18619.3|18607.3|18619.3|18607.3|18618.1|18606.1|4
1730906500000|2024-11-06 15:21:40|18619.8|18607.8|18619.3|18607.3|18619.8|18607.8|18619.3|18607.3|4
1730906510000|2024-11-06 15:21:50|18620.1|18608.1|18619.3|18607.3|18620.1|18608.1|18619.3|18607.3|0
1730906520000|2024-11-06 15:22:00|18619.8|18607.8|18623.1|18611.1|18623.1|18611.1|18619.8|18607.8|4
1730906530000|2024-11-06 15:22:10|18623.6|18611.6|18622.3|18610.3|18623.6|18611.6|18622.3|18610.3|1
1730906540000|2024-11-06 15:22:20|||||||||1
1730906550000|2024-11-06 15:22:30|18619.3|18607.3|18620.6|18608.6|18620.6|18608.6|18619.3|18607.3|7
1730906560000|2024-11-06 15:22:40|18620.1|18608.1|18620.1|18608.1|18620.6|18608.6|18620.1|18608.1|1
1730906570000|2024-11-06 15:22:50|18620.6|18608.6|18620.1|18608.1|18620.6|18608.6|18620.1|18608.1|0
1730906580000|2024-11-06 15:23:00|18618.1|18606.1|18620.6|18608.6|18620.6|18608.6|18618.1|18606.1|1
1730906590000|2024-11-06 15:23:10|18620.1|18608.1|18618.8|18606.8|18620.1|18608.1|18618.8|18606.8|2
1730906600000|2024-11-06 15:23:20|18616.1|18604.1|18614.8|18602.8|18616.1|18604.1|18614.8|18602.8|7
1730906610000|2024-11-06 15:23:30|18613.6|18601.6|18613.1|18601.1|18613.6|18601.6|18613.1|18601.1|1
1730906620000|2024-11-06 15:23:40|18614.1|18602.1|18618.1|18606.1|18618.1|18606.1|18614.1|18602.1|16
1730906630000|2024-11-06 15:23:50|18618.8|18606.8|18620.1|18608.1|18620.1|18608.1|18618.8|18606.8|3
1730906640000|2024-11-06 15:24:00|18619.3|18607.3|18619.8|18607.8|18620.6|18608.6|18619.3|18607.3|0
1730906650000|2024-11-06 15:24:10|18621.8|18609.8|18618.6|18606.6|18621.8|18609.8|18618.1|18606.1|6
1730906660000|2024-11-06 15:24:20|18618.1|18606.1|18615.1|18603.1|18618.6|18606.6|18615.1|18603.1|13
1730906670000|2024-11-06 15:24:30|||||||||1
1730906680000|2024-11-06 15:24:40|18614.3|18602.3|18615.1|18603.1|18615.1|18603.1|18614.3|18602.3|0
1730906690000|2024-11-06 15:24:50|18614.3|18602.3|18614.3|18602.3|18614.3|18602.3|18614.3|18602.3|1
1730906700000|2024-11-06 15:25:00|18613.1|18601.1|18610.6|18598.6|18613.1|18601.1|18610.6|18598.6|2
1730906710000|2024-11-06 15:25:10|18612.1|18600.1|18612.6|18600.6|18612.6|18600.6|18612.1|18600.1|5
1730906720000|2024-11-06 15:25:20|18611.3|18599.3|18611.3|18599.3|18611.3|18599.3|18611.3|18599.3|5
1730906730000|2024-11-06 15:25:30|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|5
1730906740000|2024-11-06 15:25:40|18613.8|18601.8|18613.8|18601.8|18615.1|18603.1|18613.1|18601.1|5
1730906750000|2024-11-06 15:25:50|18615.6|18603.6|18616.3|18604.3|18616.3|18604.3|18615.6|18603.6|4
1730906760000|2024-11-06 15:26:00|18615.1|18603.1|18612.6|18600.6|18615.1|18603.1|18612.6|18600.6|6
1730906770000|2024-11-06 15:26:10|18613.1|18601.1|18613.1|18601.1|18613.1|18601.1|18612.6|18600.6|2
1730906780000|2024-11-06 15:26:20|18612.6|18600.6|18615.1|18603.1|18615.1|18603.1|18611.8|18599.8|2
1730906790000|2024-11-06 15:26:30|18613.6|18601.6|18615.1|18603.1|18615.1|18603.1|18613.1|18601.1|1
1730906800000|2024-11-06 15:26:40|18615.6|18603.6|18615.6|18603.6|18616.3|18604.3|18615.6|18603.6|0
1730906810000|2024-11-06 15:26:50|18620.6|18608.6|18622.6|18610.6|18623.1|18611.1|18620.6|18608.6|21
1730906820000|2024-11-06 15:27:00|18623.1|18611.1|18624.3|18612.3|18624.3|18612.3|18623.1|18611.1|1
1730906830000|2024-11-06 15:27:10|18624.8|18612.8|18625.6|18613.6|18625.6|18613.6|18624.8|18612.8|0
1730906840000|2024-11-06 15:27:20|18626.8|18614.8|18626.3|18614.3|18626.8|18614.8|18626.3|18614.3|2
1730906850000|2024-11-06 15:27:30|18626.8|18614.8|18627.3|18615.3|18627.3|18615.3|18626.8|18614.8|4
1730906870000|2024-11-06 15:27:50|18628.1|18616.1|18628.1|18616.1|18628.6|18616.6|18626.8|18614.8|7
1730906880000|2024-11-06 15:28:00|18628.6|18616.6|18632.3|18620.3|18633.1|18621.1|18628.1|18616.1|16
1730906890000|2024-11-06 15:28:10|18633.1|18621.1|18630.6|18618.6|18634.8|18622.8|18630.6|18618.6|4
1730906900000|2024-11-06 15:28:20|18632.3|18620.3|18633.1|18621.1|18633.1|18621.1|18632.3|18620.3|2
1730906910000|2024-11-06 15:28:30|18632.3|18620.3|18633.6|18621.6|18634.3|18622.3|18632.3|18620.3|3
1730906920000|2024-11-06 15:28:40|18634.1|18622.1|18634.8|18622.8|18634.8|18622.8|18632.3|18620.3|10
1730906930000|2024-11-06 15:28:50|18635.6|18623.6|18641.8|18629.8|18641.8|18629.8|18635.6|18623.6|13
1730906940000|2024-11-06 15:29:00|18643.3|18631.3|18644.3|18632.3|18644.3|18632.3|18641.3|18629.3|7
1730906950000|2024-11-06 15:29:10|18648.1|18636.1|18649.3|18637.3|18649.3|18637.3|18648.1|18636.1|13
1730906960000|2024-11-06 15:29:20|18648.8|18636.8|18648.1|18636.1|18648.8|18636.8|18647.3|18635.3|9
1730906970000|2024-11-06 15:29:30|18649.3|18637.3|18645.6|18633.6|18649.3|18637.3|18645.6|18633.6|3
1730906980000|2024-11-06 15:29:40|18645.1|18633.1|18645.1|18633.1|18645.1|18633.1|18643.1|18631.1|5
1730906990000|2024-11-06 15:29:50|18644.3|18632.3|18642.6|18630.6|18645.6|18633.6|18642.6|18630.6|9
1730907000000|2024-11-06 15:30:00|18644.3|18632.3|18645.1|18633.1|18651.8|18639.8|18642.6|18630.6|25
1730907010000|2024-11-06 15:30:10|18642.1|18630.1|18641.6|18629.6|18642.1|18630.1|18641.6|18629.6|21
1730907020000|2024-11-06 15:30:20|18642.8|18630.8|18641.6|18629.6|18642.8|18630.8|18641.6|18629.6|1
1730907030000|2024-11-06 15:30:30|18642.8|18630.8|18644.8|18632.8|18644.8|18632.8|18642.8|18630.8|0
1730907040000|2024-11-06 15:30:40|18647.3|18635.3|18648.6|18636.6|18648.6|18636.6|18646.6|18634.6|2
1730907050000|2024-11-06 15:30:50|18647.4|18635.4|18649.1|18637.1|18649.1|18637.1|18647.4|18635.4|7
1730907060000|2024-11-06 15:31:00|18649.9|18637.9|18647.4|18635.4|18649.9|18637.9|18646.9|18634.9|5
1730907070000|2024-11-06 15:31:10|18649.9|18637.9|18647.4|18635.4|18649.9|18637.9|18647.4|18635.4|8
1730907080000|2024-11-06 15:31:20|18647.8|18635.8|18651.6|18639.6|18651.6|18639.6|18647.8|18635.8|21
1730907090000|2024-11-06 15:31:30|18648.1|18636.1|18646.9|18634.9|18648.1|18636.1|18646.9|18634.9|53
1730907100000|2024-11-06 15:31:40|18643.9|18631.9|18643.1|18631.1|18643.9|18631.9|18640.6|18628.6|13
1730907110000|2024-11-06 15:31:50|18643.9|18631.9|18643.9|18631.9|18643.9|18631.9|18643.9|18631.9|0
1730907120000|2024-11-06 15:32:00|18643.4|18631.4|18643.4|18631.4|18644.6|18632.6|18643.4|18631.4|10
1730907140000|2024-11-06 15:32:20|18642.9|18630.9|18646.4|18634.4|18646.4|18634.4|18642.9|18630.9|3
1730907150000|2024-11-06 15:32:30|18647.1|18635.1|18648.1|18636.1|18651.4|18639.4|18647.1|18635.1|8
1730907160000|2024-11-06 15:32:40|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|1
1730907180000|2024-11-06 15:33:00|18649.6|18637.6|18640.4|18628.4|18649.6|18637.6|18637.9|18625.9|12
1730907190000|2024-11-06 15:33:10|18639.9|18627.9|18640.4|18628.4|18640.4|18628.4|18639.9|18627.9|2
1730907200000|2024-11-06 15:33:20|18639.9|18627.9|18637.9|18625.9|18639.9|18627.9|18637.4|18625.4|7
1730907210000|2024-11-06 15:33:30|18636.1|18624.1|18632.9|18620.9|18636.1|18624.1|18632.9|18620.9|8
1730907220000|2024-11-06 15:33:40|18630.4|18618.4|18631.6|18619.6|18632.4|18620.4|18630.4|18618.4|9
1730907230000|2024-11-06 15:33:50|18632.1|18620.1|18632.4|18620.4|18632.9|18620.9|18631.6|18619.6|1
1730907240000|2024-11-06 15:34:00|18631.6|18619.6|18630.4|18618.4|18632.9|18620.9|18629.9|18617.9|8
1730907250000|2024-11-06 15:34:10|18629.4|18617.4|18629.1|18617.1|18629.4|18617.4|18629.1|18617.1|1
1730907260000|2024-11-06 15:34:20|18627.9|18615.9|18631.6|18619.6|18631.6|18619.6|18627.9|18615.9|8
1730907270000|2024-11-06 15:34:30|||||||||2
1730907280000|2024-11-06 15:34:40|18630.4|18618.4|18629.1|18617.1|18630.4|18618.4|18629.1|18617.1|16
1730907290000|2024-11-06 15:34:50|18629.6|18617.6|18629.6|18617.6|18630.4|18618.4|18627.9|18615.9|4
1730907300000|2024-11-06 15:35:00|18630.4|18618.4|18630.4|18618.4|18631.6|18619.6|18629.6|18617.6|4
1730907310000|2024-11-06 15:35:10|18628.6|18616.6|18626.6|18614.6|18628.6|18616.6|18626.6|18614.6|7
1730907320000|2024-11-06 15:35:20|18625.9|18613.9|18626.6|18614.6|18626.6|18614.6|18625.9|18613.9|0
1730907330000|2024-11-06 15:35:30|18625.6|18613.6|18626.9|18614.9|18626.9|18614.9|18625.6|18613.6|13
1730907340000|2024-11-06 15:35:40|18630.6|18618.6|18632.4|18620.4|18632.4|18620.4|18630.6|18618.6|3
1730907350000|2024-11-06 15:35:50|18631.6|18619.6|18632.9|18620.9|18632.9|18620.9|18631.6|18619.6|1
1730907360000|2024-11-06 15:36:00|18635.4|18623.4|18638.4|18626.4|18638.4|18626.4|18635.4|18623.4|14
1730907370000|2024-11-06 15:36:10|18639.1|18627.1|18639.1|18627.1|18639.1|18627.1|18639.1|18627.1|0
1730907380000|2024-11-06 15:36:20|18639.9|18627.9|18639.6|18627.6|18640.4|18628.4|18639.6|18627.6|1
1730907390000|2024-11-06 15:36:30|||||||||1
1730907400000|2024-11-06 15:36:40|18637.4|18625.4|18634.9|18622.9|18637.4|18625.4|18634.1|18622.1|12
1730907410000|2024-11-06 15:36:50|18635.4|18623.4|18630.6|18618.6|18635.4|18623.4|18630.6|18618.6|7
1730907420000|2024-11-06 15:37:00|18631.1|18619.1|18630.4|18618.4|18631.1|18619.1|18629.6|18617.6|3
1730907430000|2024-11-06 15:37:10|18629.6|18617.6|18626.1|18614.1|18629.6|18617.6|18626.1|18614.1|2
1730907440000|2024-11-06 15:37:20|18624.9|18612.9|18626.1|18614.1|18626.1|18614.1|18624.9|18612.9|1
1730907450000|2024-11-06 15:37:30|18627.9|18615.9|18627.9|18615.9|18627.9|18615.9|18627.9|18615.9|5
1730907460000|2024-11-06 15:37:40|18627.6|18615.6|18628.4|18616.4|18628.4|18616.4|18627.1|18615.1|8
1730907470000|2024-11-06 15:37:50|18627.6|18615.6|18629.1|18617.1|18629.6|18617.6|18627.6|18615.6|2
1730907480000|2024-11-06 15:38:00|18629.6|18617.6|18632.1|18620.1|18632.1|18620.1|18629.6|18617.6|2
1730907490000|2024-11-06 15:38:10|18634.4|18622.4|18634.6|18622.6|18634.6|18622.6|18633.1|18621.1|33
1730907500000|2024-11-06 15:38:20|18635.9|18623.9|18637.1|18625.1|18637.1|18625.1|18635.9|18623.9|1
1730907510000|2024-11-06 15:38:30|18634.6|18622.6|18634.4|18622.4|18637.1|18625.1|18634.4|18622.4|31
1730907520000|2024-11-06 15:38:40|18635.1|18623.1|18629.6|18617.6|18635.1|18623.1|18629.6|18617.6|9
1730907530000|2024-11-06 15:38:50|18629.1|18617.1|18628.6|18616.6|18630.1|18618.1|18628.6|18616.6|88
1730907540000|2024-11-06 15:39:00|18627.9|18615.9|18628.6|18616.6|18628.6|18616.6|18627.9|18615.9|6
1730907550000|2024-11-06 15:39:10|18627.9|18615.9|18626.6|18614.6|18627.9|18615.9|18626.6|18614.6|2
1730907560000|2024-11-06 15:39:20|18626.1|18614.1|18625.6|18613.6|18626.1|18614.1|18624.9|18612.9|4
1730907570000|2024-11-06 15:39:30|18623.6|18611.6|18622.4|18610.4|18623.6|18611.6|18622.4|18610.4|6
1730907580000|2024-11-06 15:39:40|18621.6|18609.6|18624.1|18612.1|18625.6|18613.6|18621.6|18609.6|7
1730907590000|2024-11-06 15:39:50|18626.1|18614.1|18625.6|18613.6|18626.6|18614.6|18625.6|18613.6|4
1730907600000|2024-11-06 15:40:00|18624.9|18612.9|18625.4|18613.4|18625.4|18613.4|18624.1|18612.1|10
1730907610000|2024-11-06 15:40:10|18624.1|18612.1|18624.1|18612.1|18624.1|18612.1|18622.9|18610.9|2
1730907620000|2024-11-06 15:40:20|18624.9|18612.9|18626.6|18614.6|18627.1|18615.1|18624.9|18612.9|2
1730907630000|2024-11-06 15:40:30|18627.9|18615.9|18627.1|18615.1|18627.9|18615.9|18627.1|18615.1|0
1730907640000|2024-11-06 15:40:40|18629.1|18617.1|18629.1|18617.1|18629.6|18617.6|18629.1|18617.1|4
1730907650000|2024-11-06 15:40:50|18631.6|18619.6|18635.9|18623.9|18635.9|18623.9|18631.6|18619.6|3
1730907660000|2024-11-06 15:41:00|18637.6|18625.6|18637.6|18625.6|18637.6|18625.6|18637.6|18625.6|20
1730907670000|2024-11-06 15:41:10|18638.4|18626.4|18637.1|18625.1|18638.9|18626.9|18635.1|18623.1|3
1730907680000|2024-11-06 15:41:20|18635.1|18623.1|18635.1|18623.1|18635.1|18623.1|18635.1|18623.1|2
1730907700000|2024-11-06 15:41:40|18635.9|18623.9|18637.6|18625.6|18637.6|18625.6|18635.9|18623.9|6
1730907710000|2024-11-06 15:41:50|18638.1|18626.1|18639.6|18627.6|18639.6|18627.6|18638.1|18626.1|1
1730907720000|2024-11-06 15:42:00|18638.1|18626.1|18638.9|18626.9|18638.9|18626.9|18638.1|18626.1|1
1730907730000|2024-11-06 15:42:10|18638.1|18626.1|18638.1|18626.1|18638.9|18626.9|18638.1|18626.1|0
1730907740000|2024-11-06 15:42:20|18638.9|18626.9|18640.1|18628.1|18640.1|18628.1|18637.6|18625.6|2
1730907750000|2024-11-06 15:42:30|18638.1|18626.1|18639.1|18627.1|18639.1|18627.1|18636.9|18624.9|8
1730907760000|2024-11-06 15:42:40|18638.4|18626.4|18638.4|18626.4|18638.4|18626.4|18638.4|18626.4|1
1730907770000|2024-11-06 15:42:50|||||||||1
1730907780000|2024-11-06 15:43:00|18634.1|18622.1|18634.1|18622.1|18634.1|18622.1|18632.1|18620.1|2
1730907790000|2024-11-06 15:43:10|18632.1|18620.1|18631.6|18619.6|18632.1|18620.1|18631.6|18619.6|0
1730907800000|2024-11-06 15:43:20|18632.6|18620.6|18632.1|18620.1|18632.9|18620.9|18632.1|18620.1|2
1730907820000|2024-11-06 15:43:40|||||||||4
1730907830000|2024-11-06 15:43:50|18633.4|18621.4|18637.1|18625.1|18637.1|18625.1|18633.4|18621.4|4
1730907840000|2024-11-06 15:44:00|18636.4|18624.4|18635.1|18623.1|18637.6|18625.6|18635.1|18623.1|17
1730907860000|2024-11-06 15:44:20|18633.1|18621.1|18633.1|18621.1|18633.1|18621.1|18633.1|18621.1|3
1730907870000|2024-11-06 15:44:30|18635.1|18623.1|18623.6|18611.6|18635.1|18623.1|18623.4|18611.4|26
1730907880000|2024-11-06 15:44:40|18622.4|18610.4|18622.4|18610.4|18623.1|18611.1|18621.6|18609.6|37
1730907890000|2024-11-06 15:44:50|||||||||3
1730907900000|2024-11-06 15:45:00|18615.6|18603.6|18615.6|18603.6|18615.6|18603.6|18615.6|18603.6|10
1730907910000|2024-11-06 15:45:10|18614.9|18602.9|18614.9|18602.9|18614.9|18602.9|18614.9|18602.9|5
1730907920000|2024-11-06 15:45:20|18618.1|18606.1|18617.4|18605.4|18618.1|18606.1|18617.4|18605.4|12
1730907930000|2024-11-06 15:45:30|18617.9|18605.9|18619.9|18607.9|18619.9|18607.9|18617.9|18605.9|4
1730907940000|2024-11-06 15:45:40|||||||||2
1730907950000|2024-11-06 15:45:50|18621.1|18609.1|18622.4|18610.4|18622.4|18610.4|18620.4|18608.4|3
1730907960000|2024-11-06 15:46:00|18625.4|18613.4|18625.9|18613.9|18625.9|18613.9|18625.4|18613.4|6
1730907970000|2024-11-06 15:46:10|18627.6|18615.6|18626.1|18614.1|18629.1|18617.1|18626.1|18614.1|15
1730907980000|2024-11-06 15:46:20|18626.6|18614.6|18626.6|18614.6|18627.9|18615.9|18626.6|18614.6|1
1730907990000|2024-11-06 15:46:30|18626.1|18614.1|18624.9|18612.9|18626.1|18614.1|18624.1|18612.1|9
1730908000000|2024-11-06 15:46:40|18624.1|18612.1|18619.9|18607.9|18624.1|18612.1|18619.9|18607.9|2
1730908010000|2024-11-06 15:46:50|18618.9|18606.9|18620.1|18608.1|18620.1|18608.1|18617.6|18605.6|31
1730908020000|2024-11-06 15:47:00|18620.6|18608.6|18620.6|18608.6|18620.6|18608.6|18620.6|18608.6|1
1730908030000|2024-11-06 15:47:10|18621.4|18609.4|18622.6|18610.6|18622.6|18610.6|18620.6|18608.6|8
1730908040000|2024-11-06 15:47:20|18625.1|18613.1|18626.6|18614.6|18626.6|18614.6|18624.4|18612.4|16
1730908050000|2024-11-06 15:47:30|18627.9|18615.9|18629.1|18617.1|18629.1|18617.1|18627.1|18615.1|2
1730908060000|2024-11-06 15:47:40|18630.9|18618.9|18631.6|18619.6|18631.6|18619.6|18630.9|18618.9|3
1730908070000|2024-11-06 15:47:50|18628.6|18616.6|18626.1|18614.1|18628.6|18616.6|18626.1|18614.1|11
1730908080000|2024-11-06 15:48:00|18625.6|18613.6|18625.6|18613.6|18625.6|18613.6|18624.9|18612.9|0
1730908090000|2024-11-06 15:48:10|18627.4|18615.4|18627.4|18615.4|18627.4|18615.4|18627.4|18615.4|1
1730908100000|2024-11-06 15:48:20|18631.1|18619.1|18631.6|18619.6|18631.6|18619.6|18631.1|18619.1|2
1730908110000|2024-11-06 15:48:30|||||||||1
1730908120000|2024-11-06 15:48:40|18632.1|18620.1|18634.6|18622.6|18635.1|18623.1|18631.6|18619.6|34
1730908130000|2024-11-06 15:48:50|18635.9|18623.9|18634.1|18622.1|18636.6|18624.6|18634.1|18622.1|13
1730908140000|2024-11-06 15:49:00|18636.6|18624.6|18636.6|18624.6|18636.6|18624.6|18636.6|18624.6|7
1730908150000|2024-11-06 15:49:10|18634.1|18622.1|18634.1|18622.1|18634.1|18622.1|18634.1|18622.1|2
1730908160000|2024-11-06 15:49:20|18636.6|18624.6|18636.6|18624.6|18636.6|18624.6|18636.6|18624.6|8
1730908170000|2024-11-06 15:49:30|||||||||1
1730908180000|2024-11-06 15:49:40|18640.9|18628.9|18640.9|18628.9|18640.9|18628.9|18640.9|18628.9|40
1730908190000|2024-11-06 15:49:50|18644.1|18632.1|18641.6|18629.6|18644.1|18632.1|18641.6|18629.6|10
1730908200000|2024-11-06 15:50:00|18640.9|18628.9|18640.9|18628.9|18640.9|18628.9|18640.9|18628.9|4
1730908210000|2024-11-06 15:50:10|18641.6|18629.6|18640.9|18628.9|18641.6|18629.6|18640.9|18628.9|9
1730908220000|2024-11-06 15:50:20|18640.4|18628.4|18637.6|18625.6|18640.4|18628.4|18637.6|18625.6|27
1730908230000|2024-11-06 15:50:30|18639.4|18627.4|18645.1|18633.1|18645.1|18633.1|18639.4|18627.4|9
1730908240000|2024-11-06 15:50:40|18645.9|18633.9|18645.1|18633.1|18645.9|18633.9|18645.1|18633.1|2
1730908250000|2024-11-06 15:50:50|18643.4|18631.4|18641.6|18629.6|18643.4|18631.4|18641.6|18629.6|3
1730908260000|2024-11-06 15:51:00|18640.9|18628.9|18641.6|18629.6|18641.6|18629.6|18640.9|18628.9|1
1730908270000|2024-11-06 15:51:10|18640.6|18628.6|18638.4|18626.4|18640.6|18628.6|18638.4|18626.4|4
1730908300000|2024-11-06 15:51:40|18639.1|18627.1|18639.1|18627.1|18639.1|18627.1|18639.1|18627.1|3
1730908310000|2024-11-06 15:51:50|18638.4|18626.4|18638.4|18626.4|18639.1|18627.1|18638.4|18626.4|5
1730908320000|2024-11-06 15:52:00|18639.1|18627.1|18643.4|18631.4|18643.4|18631.4|18638.4|18626.4|15
1730908330000|2024-11-06 15:52:10|18645.9|18633.9|18643.4|18631.4|18645.9|18633.9|18643.4|18631.4|5
1730908350000|2024-11-06 15:52:30|18641.6|18629.6|18641.6|18629.6|18641.6|18629.6|18640.9|18628.9|5
1730908360000|2024-11-06 15:52:40|18642.1|18630.1|18642.1|18630.1|18642.1|18630.1|18641.6|18629.6|4
1730908370000|2024-11-06 15:52:50|18641.6|18629.6|18641.6|18629.6|18641.6|18629.6|18641.6|18629.6|9
1730908380000|2024-11-06 15:53:00|18639.1|18627.1|18641.1|18629.1|18641.1|18629.1|18639.1|18627.1|10
1730908390000|2024-11-06 15:53:10|18641.6|18629.6|18639.1|18627.1|18641.6|18629.6|18639.1|18627.1|2
1730908400000|2024-11-06 15:53:20|18639.9|18627.9|18634.1|18622.1|18639.9|18627.9|18632.4|18620.4|19
1730908410000|2024-11-06 15:53:30|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|18633.6|18621.6|1
1730908420000|2024-11-06 15:53:40|18629.4|18617.4|18629.4|18617.4|18630.1|18618.1|18629.4|18617.4|3
1730908430000|2024-11-06 15:53:50|18628.9|18616.9|18628.1|18616.1|18629.4|18617.4|18628.1|18616.1|4
1730908440000|2024-11-06 15:54:00|18627.6|18615.6|18628.1|18616.1|18628.1|18616.1|18627.6|18615.6|4
1730908450000|2024-11-06 15:54:10|18627.4|18615.4|18627.4|18615.4|18628.1|18616.1|18627.4|18615.4|3
1730908460000|2024-11-06 15:54:20|18628.1|18616.1|18628.6|18616.6|18628.6|18616.6|18628.1|18616.1|0
1730908470000|2024-11-06 15:54:30|18630.4|18618.4|18628.6|18616.6|18630.4|18618.4|18628.6|18616.6|3
1730908480000|2024-11-06 15:54:40|18627.4|18615.4|18629.1|18617.1|18629.1|18617.1|18626.6|18614.6|2
1730908490000|2024-11-06 15:54:50|||||||||1
1730908500000|2024-11-06 15:55:00|18630.6|18618.6|18628.6|18616.6|18632.4|18620.4|18628.6|18616.6|17
1730908510000|2024-11-06 15:55:10|18626.1|18614.1|18625.6|18613.6|18626.9|18614.9|18624.9|18612.9|3
1730908520000|2024-11-06 15:55:20|||||||||1
1730908530000|2024-11-06 15:55:30|18619.4|18607.4|18618.1|18606.1|18620.2|18608.2|18618.1|18606.1|4
1730908540000|2024-11-06 15:55:40|||||||||1
1730908550000|2024-11-06 15:55:50|18618.2|18606.2|18618.2|18606.2|18618.2|18606.2|18618.2|18606.2|2
1730908570000|2024-11-06 15:56:10|18618.6|18606.6|18619.4|18607.4|18619.4|18607.4|18618.6|18606.6|13
1730908580000|2024-11-06 15:56:20|18619.9|18607.9|18618.2|18606.2|18620.7|18608.7|18618.2|18606.2|0
1730908590000|2024-11-06 15:56:30|18618.6|18606.6|18619.4|18607.4|18619.4|18607.4|18618.6|18606.6|2
1730908600000|2024-11-06 15:56:40|18618.2|18606.2|18618.2|18606.2|18618.2|18606.2|18618.2|18606.2|0
1730908620000|2024-11-06 15:57:00|||||||||16
1730908630000|2024-11-06 15:57:10|18613.2|18601.2|18613.2|18601.2|18613.2|18601.2|18613.2|18601.2|31
1730908640000|2024-11-06 15:57:20|18613.7|18601.7|18609.9|18597.9|18613.7|18601.7|18609.1|18597.1|32
1730908650000|2024-11-06 15:57:30|18607.7|18595.7|18609.2|18597.2|18609.4|18597.4|18606.9|18594.9|26
1730908660000|2024-11-06 15:57:40|18612.4|18600.4|18611.7|18599.7|18612.9|18600.9|18611.7|18599.7|7
1730908670000|2024-11-06 15:57:50|18612.1|18600.1|18612.9|18600.9|18614.2|18602.2|18611.7|18599.7|54
1730908680000|2024-11-06 15:58:00|18613.4|18601.4|18612.4|18600.4|18614.2|18602.2|18612.4|18600.4|4
1730908690000|2024-11-06 15:58:10|18613.2|18601.2|18614.2|18602.2|18614.9|18602.9|18611.7|18599.7|34
1730908700000|2024-11-06 15:58:20|18613.4|18601.4|18612.2|18600.2|18614.9|18602.9|18612.2|18600.2|1
1730908710000|2024-11-06 15:58:30|18614.2|18602.2|18611.7|18599.7|18614.2|18602.2|18611.7|18599.7|3
1730908720000|2024-11-06 15:58:40|||||||||1
1730908730000|2024-11-06 15:58:50|18612.2|18600.2|18612.2|18600.2|18614.7|18602.7|18612.2|18600.2|3
1730908740000|2024-11-06 15:59:00|18611.7|18599.7|18611.7|18599.7|18611.7|18599.7|18611.7|18599.7|0
1730908760000|2024-11-06 15:59:20|18614.2|18602.2|18613.4|18601.4|18614.7|18602.7|18613.4|18601.4|26
1730908770000|2024-11-06 15:59:30|18612.2|18600.2|18610.9|18598.9|18612.2|18600.2|18610.9|18598.9|1
1730908780000|2024-11-06 15:59:40|18610.2|18598.2|18609.7|18597.7|18610.2|18598.2|18609.7|18597.7|4
1730908790000|2024-11-06 15:59:50|18611.7|18599.7|18611.7|18599.7|18611.7|18599.7|18611.7|18599.7|0
1730908800000|2024-11-06 16:00:00|18611.2|18599.2|18609.2|18597.2|18611.2|18599.2|18607.4|18595.4|13
1730908810000|2024-11-06 16:00:10|18604.9|18592.9|18592.9|18580.9|18606.7|18594.7|18592.9|18580.9|26
1730908820000|2024-11-06 16:00:20|18592.2|18580.2|18581.7|18569.7|18592.2|18580.2|18578.4|18566.4|155
1730908830000|2024-11-06 16:00:30|18582.4|18570.4|18579.2|18567.2|18582.4|18570.4|18579.2|18567.2|9
1730908840000|2024-11-06 16:00:40|18581.2|18569.2|18570.9|18558.9|18584.2|18572.2|18570.9|18558.9|45
1730908850000|2024-11-06 16:00:50|18571.7|18559.7|18579.2|18567.2|18579.2|18567.2|18571.7|18559.7|13
1730908860000|2024-11-06 16:01:00|18581.7|18569.7|18578.7|18566.7|18581.7|18569.7|18577.9|18565.9|32
1730908870000|2024-11-06 16:01:10|18578.2|18566.2|18577.4|18565.4|18578.2|18566.2|18576.7|18564.7|2
1730908880000|2024-11-06 16:01:20|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|3
1730908890000|2024-11-06 16:01:30|18576.2|18564.2|18576.7|18564.7|18576.7|18564.7|18576.2|18564.2|5
1730908900000|2024-11-06 16:01:40|18577.2|18565.2|18579.2|18567.2|18581.7|18569.7|18577.2|18565.2|22
1730908910000|2024-11-06 16:01:50|18579.9|18567.9|18577.4|18565.4|18581.7|18569.7|18576.7|18564.7|9
1730908920000|2024-11-06 16:02:00|18576.9|18564.9|18576.7|18564.7|18576.9|18564.9|18576.2|18564.2|1
1730908930000|2024-11-06 16:02:10|18576.2|18564.2|18579.9|18567.9|18579.9|18567.9|18576.2|18564.2|7
1730908940000|2024-11-06 16:02:20|18580.4|18568.4|18584.2|18572.2|18584.2|18572.2|18580.4|18568.4|3
1730908950000|2024-11-06 16:02:30|18584.9|18572.9|18586.7|18574.7|18586.7|18574.7|18584.9|18572.9|3
1730908960000|2024-11-06 16:02:40|18583.7|18571.7|18583.7|18571.7|18586.2|18574.2|18583.7|18571.7|15
1730908970000|2024-11-06 16:02:50|18582.4|18570.4|18586.2|18574.2|18586.2|18574.2|18582.4|18570.4|3
1730908980000|2024-11-06 16:03:00|18587.9|18575.9|18589.2|18577.2|18589.2|18577.2|18587.9|18575.9|6
1730908990000|2024-11-06 16:03:10|18590.4|18578.4|18593.7|18581.7|18593.7|18581.7|18589.2|18577.2|33
1730909000000|2024-11-06 16:03:20|18593.2|18581.2|18595.2|18583.2|18595.7|18583.7|18591.2|18579.2|17
1730909010000|2024-11-06 16:03:30|18594.4|18582.4|18595.7|18583.7|18595.7|18583.7|18594.4|18582.4|1
1730909030000|2024-11-06 16:03:50|18595.2|18583.2|18600.2|18588.2|18600.7|18588.7|18595.2|18583.2|4
1730909040000|2024-11-06 16:04:00|18598.9|18586.9|18599.4|18587.4|18600.7|18588.7|18598.2|18586.2|4
1730909050000|2024-11-06 16:04:10|18598.7|18586.7|18600.7|18588.7|18600.7|18588.7|18598.2|18586.2|2
1730909060000|2024-11-06 16:04:20|18595.7|18583.7|18597.7|18585.7|18600.7|18588.7|18594.9|18582.9|65
1730909070000|2024-11-06 16:04:30|18598.2|18586.2|18600.2|18588.2|18600.9|18588.9|18598.2|18586.2|2
1730909080000|2024-11-06 16:04:40|18602.4|18590.4|18602.4|18590.4|18602.4|18590.4|18600.4|18588.4|5
1730909090000|2024-11-06 16:04:50|18601.2|18589.2|18603.7|18591.7|18603.7|18591.7|18601.2|18589.2|3
1730909100000|2024-11-06 16:05:00|18603.2|18591.2|18603.2|18591.2|18603.2|18591.2|18603.2|18591.2|2
1730909110000|2024-11-06 16:05:10|18600.4|18588.4|18601.9|18589.9|18601.9|18589.9|18600.4|18588.4|5
1730909120000|2024-11-06 16:05:20|18604.9|18592.9|18603.7|18591.7|18604.9|18592.9|18603.7|18591.7|3
1730909130000|2024-11-06 16:05:30|18603.2|18591.2|18607.7|18595.7|18608.2|18596.2|18603.2|18591.2|20
1730909140000|2024-11-06 16:05:40|18608.7|18596.7|18609.4|18597.4|18609.4|18597.4|18608.2|18596.2|11
1730909150000|2024-11-06 16:05:50|18611.2|18599.2|18613.7|18601.7|18613.7|18601.7|18611.2|18599.2|3
1730909160000|2024-11-06 16:06:00|18614.4|18602.4|18612.7|18600.7|18614.4|18602.4|18610.7|18598.7|10
1730909170000|2024-11-06 16:06:10|18611.9|18599.9|18610.7|18598.7|18612.7|18600.7|18610.7|18598.7|1
1730909180000|2024-11-06 16:06:20|18610.2|18598.2|18612.2|18600.2|18612.2|18600.2|18610.2|18598.2|9
1730909190000|2024-11-06 16:06:30|18610.2|18598.2|18610.7|18598.7|18610.7|18598.7|18607.7|18595.7|9
1730909200000|2024-11-06 16:06:40|18611.2|18599.2|18615.2|18603.2|18616.4|18604.4|18611.2|18599.2|7
1730909210000|2024-11-06 16:06:50|18615.9|18603.9|18614.7|18602.7|18615.9|18603.9|18613.9|18601.9|0
1730909220000|2024-11-06 16:07:00|18615.2|18603.2|18616.2|18604.2|18616.9|18604.9|18614.4|18602.4|28
1730909230000|2024-11-06 16:07:10|18614.9|18602.9|18615.7|18603.7|18615.7|18603.7|18614.9|18602.9|13
1730909250000|2024-11-06 16:07:30|18615.2|18603.2|18614.9|18602.9|18615.2|18603.2|18614.4|18602.4|4
1730909270000|2024-11-06 16:07:50|18614.4|18602.4|18616.9|18604.9|18617.7|18605.7|18613.7|18601.7|3
1730909280000|2024-11-06 16:08:00|18616.2|18604.2|18618.2|18606.2|18618.2|18606.2|18616.2|18604.2|2
1730909290000|2024-11-06 16:08:10|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|18611.9|18599.9|16
1730909300000|2024-11-06 16:08:20|18613.2|18601.2|18612.7|18600.7|18614.4|18602.4|18612.7|18600.7|1
1730909310000|2024-11-06 16:08:30|18613.4|18601.4|18613.4|18601.4|18613.4|18601.4|18613.4|18601.4|0
1730909320000|2024-11-06 16:08:40|||||||||1
1730909330000|2024-11-06 16:08:50|18615.2|18603.2|18613.7|18601.7|18617.2|18605.2|18611.2|18599.2|26
1730909340000|2024-11-06 16:09:00|18616.2|18604.2|18616.2|18604.2|18616.7|18604.7|18616.2|18604.2|2
1730909350000|2024-11-06 16:09:10|18616.9|18604.9|18616.9|18604.9|18616.9|18604.9|18616.9|18604.9|0
1730909360000|2024-11-06 16:09:20|18616.2|18604.2|18616.2|18604.2|18616.2|18604.2|18616.2|18604.2|1
1730909380000|2024-11-06 16:09:40|18615.2|18603.2|18616.2|18604.2|18616.2|18604.2|18614.4|18602.4|5
1730909390000|2024-11-06 16:09:50|18616.9|18604.9|18615.4|18603.4|18618.2|18606.2|18614.7|18602.7|4
1730909410000|2024-11-06 16:10:10|18617.4|18605.4|18616.2|18604.2|18617.4|18605.4|18616.2|18604.2|4
1730909430000|2024-11-06 16:10:30|18617.4|18605.4|18619.9|18607.9|18620.7|18608.7|18616.9|18604.9|10
1730909440000|2024-11-06 16:10:40|18619.4|18607.4|18620.4|18608.4|18621.2|18609.2|18618.7|18606.7|3
1730909450000|2024-11-06 16:10:50|18621.2|18609.2|18625.4|18613.4|18625.4|18613.4|18620.4|18608.4|12
1730909460000|2024-11-06 16:11:00|18626.2|18614.2|18626.4|18614.4|18627.2|18615.2|18626.2|18614.2|20
1730909470000|2024-11-06 16:11:10|18627.2|18615.2|18625.2|18613.2|18627.2|18615.2|18625.2|18613.2|7
1730909490000|2024-11-06 16:11:30|18626.4|18614.4|18627.2|18615.2|18627.2|18615.2|18625.7|18613.7|5
1730909500000|2024-11-06 16:11:40|18626.4|18614.4|18632.4|18620.4|18632.4|18620.4|18626.4|18614.4|8
1730909510000|2024-11-06 16:11:50|||||||||5
1730909520000|2024-11-06 16:12:00|18633.2|18621.2|18627.7|18615.7|18633.2|18621.2|18627.7|18615.7|22
1730909530000|2024-11-06 16:12:10|18625.2|18613.2|18625.2|18613.2|18628.2|18616.2|18624.7|18612.7|4
1730909540000|2024-11-06 16:12:20|18625.7|18613.7|18625.2|18613.2|18625.7|18613.7|18624.4|18612.4|0
1730909550000|2024-11-06 16:12:30|18624.4|18612.4|18625.2|18613.2|18625.2|18613.2|18624.4|18612.4|1
1730909560000|2024-11-06 16:12:40|18624.4|18612.4|18624.4|18612.4|18624.4|18612.4|18623.7|18611.7|0
1730909570000|2024-11-06 16:12:50|18624.9|18612.9|18626.9|18614.9|18626.9|18614.9|18624.9|18612.9|7
1730909580000|2024-11-06 16:13:00|18627.4|18615.4|18627.4|18615.4|18628.7|18616.7|18627.4|18615.4|12
1730909590000|2024-11-06 16:13:10|18628.9|18616.9|18626.9|18614.9|18628.9|18616.9|18626.9|18614.9|6
1730909600000|2024-11-06 16:13:20|18626.4|18614.4|18626.4|18614.4|18626.4|18614.4|18626.4|18614.4|2
1730909610000|2024-11-06 16:13:30|18627.4|18615.4|18628.2|18616.2|18628.2|18616.2|18627.4|18615.4|9
1730909620000|2024-11-06 16:13:40|18629.9|18617.9|18629.9|18617.9|18630.7|18618.7|18629.9|18617.9|3
1730909630000|2024-11-06 16:13:50|18628.9|18616.9|18628.7|18616.7|18630.7|18618.7|18627.4|18615.4|4
1730909640000|2024-11-06 16:14:00|18628.2|18616.2|18628.7|18616.7|18628.7|18616.7|18627.4|18615.4|1
1730909660000|2024-11-06 16:14:20|18627.4|18615.4|18629.2|18617.2|18629.2|18617.2|18627.4|18615.4|5
1730909670000|2024-11-06 16:14:30|18630.9|18618.9|18631.7|18619.7|18631.7|18619.7|18630.9|18618.9|1
1730909680000|2024-11-06 16:14:40|18634.2|18622.2|18634.2|18622.2|18634.2|18622.2|18634.2|18622.2|1
1730909690000|2024-11-06 16:14:50|18633.7|18621.7|18631.7|18619.7|18633.7|18621.7|18629.9|18617.9|18
1730909700000|2024-11-06 16:15:00|18632.4|18620.4|18633.2|18621.2|18634.9|18622.9|18632.4|18620.4|11
1730909710000|2024-11-06 16:15:10|18633.7|18621.7|18632.4|18620.4|18633.7|18621.7|18632.4|18620.4|2
1730909720000|2024-11-06 16:15:20|18633.2|18621.2|18633.2|18621.2|18633.2|18621.2|18633.2|18621.2|0
1730909730000|2024-11-06 16:15:30|18633.9|18621.9|18631.4|18619.4|18633.9|18621.9|18631.4|18619.4|14
1730909740000|2024-11-06 16:15:40|||||||||1
1730909750000|2024-11-06 16:15:50|18630.2|18618.2|18629.7|18617.7|18630.7|18618.7|18629.7|18617.7|5
1730909760000|2024-11-06 16:16:00|18628.9|18616.9|18628.4|18616.4|18628.9|18616.9|18628.4|18616.4|1
1730909770000|2024-11-06 16:16:10|18621.7|18609.7|18619.4|18607.4|18621.7|18609.7|18619.4|18607.4|6
1730909780000|2024-11-06 16:16:20|18623.2|18611.2|18621.2|18609.2|18623.2|18611.2|18621.2|18609.2|10
1730909800000|2024-11-06 16:16:40|||||||||1
1730909810000|2024-11-06 16:16:50|||||||||1
1730909820000|2024-11-06 16:17:00|18616.9|18604.9|18613.7|18601.7|18616.9|18604.9|18613.7|18601.7|5
1730909830000|2024-11-06 16:17:10|18614.4|18602.4|18613.7|18601.7|18614.4|18602.4|18613.7|18601.7|1
1730909840000|2024-11-06 16:17:20|18611.9|18599.9|18606.2|18594.2|18611.9|18599.9|18606.2|18594.2|8
1730909850000|2024-11-06 16:17:30|18603.2|18591.2|18601.2|18589.2|18603.2|18591.2|18601.2|18589.2|12
1730909860000|2024-11-06 16:17:40|18604.9|18592.9|18603.2|18591.2|18605.7|18593.7|18603.2|18591.2|14
1730909870000|2024-11-06 16:17:50|18603.7|18591.7|18601.9|18589.9|18603.7|18591.7|18601.9|18589.9|3
1730909880000|2024-11-06 16:18:00|18605.7|18593.7|18608.7|18596.7|18608.7|18596.7|18604.2|18592.2|9
1730909890000|2024-11-06 16:18:10|18611.7|18599.7|18611.2|18599.2|18611.7|18599.7|18611.2|18599.2|25
1730909900000|2024-11-06 16:18:20|18609.4|18597.4|18606.9|18594.9|18609.4|18597.4|18606.2|18594.2|15
1730909910000|2024-11-06 16:18:30|18608.2|18596.2|18611.2|18599.2|18611.2|18599.2|18608.2|18596.2|4
1730909920000|2024-11-06 16:18:40|||||||||4
1730909930000|2024-11-06 16:18:50|18612.9|18600.9|18611.2|18599.2|18612.9|18600.9|18611.2|18599.2|7
1730909940000|2024-11-06 16:19:00|18612.9|18600.9|18612.9|18600.9|18614.4|18602.4|18612.9|18600.9|7
1730909950000|2024-11-06 16:19:10|18611.2|18599.2|18613.2|18601.2|18613.2|18601.2|18611.2|18599.2|6
1730909960000|2024-11-06 16:19:20|18614.2|18602.2|18616.2|18604.2|18616.2|18604.2|18614.2|18602.2|0
1730909970000|2024-11-06 16:19:30|18616.9|18604.9|18618.2|18606.2|18618.2|18606.2|18616.9|18604.9|12
1730909980000|2024-11-06 16:19:40|18618.9|18606.9|18619.4|18607.4|18619.4|18607.4|18618.9|18606.9|0
1730909990000|2024-11-06 16:19:50|18618.9|18606.9|18615.2|18603.2|18618.9|18606.9|18615.2|18603.2|8
1730910000000|2024-11-06 16:20:00|18614.7|18602.7|18615.2|18603.2|18615.2|18603.2|18614.7|18602.7|1
1730910010000|2024-11-06 16:20:10|18617.7|18605.7|18617.7|18605.7|18617.7|18605.7|18617.7|18605.7|8
1730910020000|2024-11-06 16:20:20|18615.2|18603.2|18617.2|18605.2|18617.2|18605.2|18615.2|18603.2|20
1730910030000|2024-11-06 16:20:30|18615.7|18603.7|18615.2|18603.2|18615.7|18603.7|18615.2|18603.2|0
1730910060000|2024-11-06 16:21:00|18612.2|18600.2|18611|18599|18612.7|18600.7|18611|18599|4
1730910070000|2024-11-06 16:21:10|||||||||3
1730910080000|2024-11-06 16:21:20|||||||||1
1730910090000|2024-11-06 16:21:30|18612.7|18600.7|18616|18604|18616|18604|18612.7|18600.7|10
1730910100000|2024-11-06 16:21:40|18613.5|18601.5|18614.2|18602.2|18614.2|18602.2|18613|18601|3
1730910110000|2024-11-06 16:21:50|18611.7|18599.7|18621|18609|18622.2|18610.2|18611.7|18599.7|17
1730910120000|2024-11-06 16:22:00|18621.7|18609.7|18621|18609|18621.7|18609.7|18621|18609|0
1730910130000|2024-11-06 16:22:10|18620.2|18608.2|18621.7|18609.7|18622.5|18610.5|18620.2|18608.2|3
1730910140000|2024-11-06 16:22:20|18624.7|18612.7|18624.2|18612.2|18624.7|18612.7|18624.2|18612.2|4
1730910150000|2024-11-06 16:22:30|18623.5|18611.5|18623.5|18611.5|18623.5|18611.5|18623.5|18611.5|0
1730910160000|2024-11-06 16:22:40|18626.7|18614.7|18629.2|18617.2|18629.2|18617.2|18626.7|18614.7|8
1730910180000|2024-11-06 16:23:00|18632.2|18620.2|18635.2|18623.2|18636|18624|18632.2|18620.2|11
1730910190000|2024-11-06 16:23:10|18637|18625|18637|18625|18637|18625|18637|18625|4
1730910200000|2024-11-06 16:23:20|18636.5|18624.5|18631.7|18619.7|18636.5|18624.5|18630.5|18618.5|13
1730910210000|2024-11-06 16:23:30|18631.2|18619.2|18631.7|18619.7|18631.7|18619.7|18631.2|18619.2|7
1730910220000|2024-11-06 16:23:40|18631|18619|18631|18619|18631|18619|18631|18619|0
1730910230000|2024-11-06 16:23:50|18632.2|18620.2|18632.2|18620.2|18632.2|18620.2|18632.2|18620.2|7
1730910240000|2024-11-06 16:24:00|18631.7|18619.7|18631|18619|18631.7|18619.7|18631|18619|0
1730910250000|2024-11-06 16:24:10|||||||||1
1730910260000|2024-11-06 16:24:20|18631.7|18619.7|18634.7|18622.7|18634.7|18622.7|18631|18619|16
1730910270000|2024-11-06 16:24:30|18633.5|18621.5|18633.5|18621.5|18633.5|18621.5|18633.5|18621.5|1
1730910280000|2024-11-06 16:24:40|18634.2|18622.2|18631|18619|18634.7|18622.7|18631|18619|10
1730910290000|2024-11-06 16:24:50|18632.5|18620.5|18633|18621|18634.7|18622.7|18632.5|18620.5|9
1730910300000|2024-11-06 16:25:00|18633.7|18621.7|18634.7|18622.7|18634.7|18622.7|18633.7|18621.7|9
1730910310000|2024-11-06 16:25:10|18633.5|18621.5|18633.5|18621.5|18633.5|18621.5|18633.5|18621.5|1
1730910320000|2024-11-06 16:25:20|18634|18622|18633.5|18621.5|18634.7|18622.7|18633.5|18621.5|2
1730910330000|2024-11-06 16:25:30|18634.2|18622.2|18640.2|18628.2|18640.2|18628.2|18634.2|18622.2|4
1730910340000|2024-11-06 16:25:40|18641|18629|18642.2|18630.2|18642.2|18630.2|18641|18629|3
1730910350000|2024-11-06 16:25:50|18641|18629|18640.2|18628.2|18642.2|18630.2|18639|18627|5
1730910360000|2024-11-06 16:26:00|18639.7|18627.7|18636|18624|18639.7|18627.7|18636|18624|16
1730910370000|2024-11-06 16:26:10|18637.7|18625.7|18637.7|18625.7|18637.7|18625.7|18637.7|18625.7|3
1730910380000|2024-11-06 16:26:20|18635.2|18623.2|18634.7|18622.7|18636|18624|18634.7|18622.7|2
1730910390000|2024-11-06 16:26:30|18632.2|18620.2|18629.7|18617.7|18632.2|18620.2|18629.7|18617.7|13
1730910400000|2024-11-06 16:26:40|18630.2|18618.2|18629.7|18617.7|18630.2|18618.2|18629.7|18617.7|1
1730910410000|2024-11-06 16:26:50|18630.2|18618.2|18629.7|18617.7|18630.2|18618.2|18629.7|18617.7|2
1730910420000|2024-11-06 16:27:00|18627.7|18615.7|18630.2|18618.2|18630.2|18618.2|18627.7|18615.7|2
1730910430000|2024-11-06 16:27:10|||||||||2
1730910440000|2024-11-06 16:27:20|18629.7|18617.7|18629.7|18617.7|18629.7|18617.7|18629|18617|2
1730910450000|2024-11-06 16:27:30|18630.2|18618.2|18630.2|18618.2|18630.2|18618.2|18630.2|18618.2|2
1730910460000|2024-11-06 16:27:40|18628.5|18616.5|18628.5|18616.5|18628.5|18616.5|18628.5|18616.5|1
1730910480000|2024-11-06 16:28:00|18627|18615|18629.7|18617.7|18629.7|18617.7|18627|18615|6
1730910490000|2024-11-06 16:28:10|18630.2|18618.2|18634|18622|18634.7|18622.7|18630.2|18618.2|39
1730910500000|2024-11-06 16:28:20|18634.7|18622.7|18636|18624|18636|18624|18634.7|18622.7|0
1730910510000|2024-11-06 16:28:30|||||||||1
1730910530000|2024-11-06 16:28:50|18638.7|18626.7|18640.2|18628.2|18640.7|18628.7|18638.7|18626.7|3
1730910550000|2024-11-06 16:29:10|||||||||1
1730910560000|2024-11-06 16:29:20|18639.5|18627.5|18640.7|18628.7|18642.7|18630.7|18639.5|18627.5|4
1730910580000|2024-11-06 16:29:40|18640.2|18628.2|18640.7|18628.7|18642.7|18630.7|18640.2|18628.2|8
1730910590000|2024-11-06 16:29:50|18640.2|18628.2|18639.5|18627.5|18640.2|18628.2|18639.5|18627.5|0
1730910600000|2024-11-06 16:30:00|18640.2|18628.2|18637.7|18625.7|18640.2|18628.2|18632.7|18620.7|14
1730910610000|2024-11-06 16:30:10|18636.5|18624.5|18637.7|18625.7|18637.7|18625.7|18636.5|18624.5|1
1730910620000|2024-11-06 16:30:20|||||||||4
1730910640000|2024-11-06 16:30:40|18637.2|18625.2|18637.2|18625.2|18637.2|18625.2|18637.2|18625.2|1
1730910650000|2024-11-06 16:30:50|18636.5|18624.5|18637.2|18625.2|18637.2|18625.2|18636|18624|2
1730910660000|2024-11-06 16:31:00|18637.7|18625.7|18636|18624|18637.7|18625.7|18636|18624|1
1730910670000|2024-11-06 16:31:10|18633.7|18621.7|18627.2|18615.2|18633.7|18621.7|18627.2|18615.2|28
1730910680000|2024-11-06 16:31:20|18627.7|18615.7|18620.7|18608.7|18627.7|18615.7|18620.7|18608.7|2
1730910690000|2024-11-06 16:31:30|18620.2|18608.2|18620.2|18608.2|18620.2|18608.2|18620.2|18608.2|2
1730910700000|2024-11-06 16:31:40|||||||||1
1730910710000|2024-11-06 16:31:50|18620.7|18608.7|18620.7|18608.7|18620.7|18608.7|18620.7|18608.7|3
1730910720000|2024-11-06 16:32:00|18620.2|18608.2|18617|18605|18620.2|18608.2|18617|18605|7
1730910740000|2024-11-06 16:32:20|||||||||2
1730910750000|2024-11-06 16:32:30|18615.5|18603.5|18614.5|18602.5|18615.5|18603.5|18614.5|18602.5|9
1730910760000|2024-11-06 16:32:40|18621.2|18609.2|18623.7|18611.7|18623.7|18611.7|18621.2|18609.2|53
1730910790000|2024-11-06 16:33:10|18624.5|18612.5|18624.5|18612.5|18624.5|18612.5|18624.5|18612.5|1
1730910800000|2024-11-06 16:33:20|18623.7|18611.7|18623.7|18611.7|18623.7|18611.7|18622|18610|7
1730910810000|2024-11-06 16:33:30|18624.5|18612.5|18624.5|18612.5|18625|18613|18624.5|18612.5|1
1730910820000|2024-11-06 16:33:40|||||||||1
1730910830000|2024-11-06 16:33:50|||||||||2
1730910840000|2024-11-06 16:34:00|18622|18610|18622|18610|18622|18610|18622|18610|3
1730910850000|2024-11-06 16:34:10|18619.5|18607.5|18619.5|18607.5|18619.5|18607.5|18617|18605|8
1730910860000|2024-11-06 16:34:20|18618.7|18606.7|18616.2|18604.2|18619.5|18607.5|18616.2|18604.2|3
1730910870000|2024-11-06 16:34:30|18615.5|18603.5|18615.5|18603.5|18615.5|18603.5|18615.5|18603.5|0
1730910880000|2024-11-06 16:34:40|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|4
1730910890000|2024-11-06 16:34:50|18609|18597|18612.2|18600.2|18612.2|18600.2|18609|18597|44
1730910900000|2024-11-06 16:35:00|18614.7|18602.7|18616|18604|18616.5|18604.5|18614.7|18602.7|6
1730910910000|2024-11-06 16:35:10|18617.2|18605.2|18618.5|18606.5|18618.5|18606.5|18617.2|18605.2|2
1730910920000|2024-11-06 16:35:20|18623.5|18611.5|18622.2|18610.2|18624.2|18612.2|18621|18609|18
1730910930000|2024-11-06 16:35:30|18622.7|18610.7|18624.2|18612.2|18624.7|18612.7|18622.7|18610.7|8
1730910940000|2024-11-06 16:35:40|18623.7|18611.7|18618.7|18606.7|18623.7|18611.7|18618.7|18606.7|8
1730910960000|2024-11-06 16:36:00|18618|18606|18618|18606|18618|18606|18618|18606|0
1730910970000|2024-11-06 16:36:10|||||||||1
1730910980000|2024-11-06 16:36:20|18617.5|18605.5|18617.5|18605.5|18617.5|18605.5|18617.5|18605.5|0
1730910990000|2024-11-06 16:36:30|18618|18606|18618.7|18606.7|18618.7|18606.7|18618|18606|1
1730911000000|2024-11-06 16:36:40|||||||||1
1730911020000|2024-11-06 16:37:00|18618|18606|18612.2|18600.2|18618|18606|18612.2|18600.2|8
1730911030000|2024-11-06 16:37:10|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|18613|18601|0
1730911040000|2024-11-06 16:37:20|18613|18601|18613.7|18601.7|18613.7|18601.7|18613|18601|1
1730911070000|2024-11-06 16:37:50|||||||||1
1730911080000|2024-11-06 16:38:00|18617|18605|18616.7|18604.7|18617|18605|18613|18601|8
1730911090000|2024-11-06 16:38:10|18615.2|18603.2|18612.2|18600.2|18615.2|18603.2|18612.2|18600.2|7
1730911110000|2024-11-06 16:38:30|18614|18602|18612.7|18600.7|18614|18602|18612.2|18600.2|5
1730911120000|2024-11-06 16:38:40|18612.2|18600.2|18612.2|18600.2|18612.2|18600.2|18612.2|18600.2|1
1730911130000|2024-11-06 16:38:50|18614|18602|18614|18602|18614|18602|18614|18602|2
1730911140000|2024-11-06 16:39:00|18610.2|18598.2|18610.2|18598.2|18610.2|18598.2|18610.2|18598.2|4
1730911150000|2024-11-06 16:39:10|18611|18599|18612.2|18600.2|18612.2|18600.2|18611|18599|7
1730911160000|2024-11-06 16:39:20|18611.5|18599.5|18612.2|18600.2|18612.2|18600.2|18611.5|18599.5|6
1730911170000|2024-11-06 16:39:30|18610.5|18598.5|18608.7|18596.7|18610.5|18598.5|18608.7|18596.7|7
1730911180000|2024-11-06 16:39:40|18609.2|18597.2|18609.7|18597.7|18609.7|18597.7|18606.5|18594.5|25
1730911190000|2024-11-06 16:39:50|18612.2|18600.2|18612.2|18600.2|18612.2|18600.2|18610.2|18598.2|2
1730911200000|2024-11-06 16:40:00|18610.2|18598.2|18610.2|18598.2|18610.2|18598.2|18610.2|18598.2|1
1730911210000|2024-11-06 16:40:10|18608.5|18596.5|18609.2|18597.2|18609.2|18597.2|18607.7|18595.7|5
1730911220000|2024-11-06 16:40:20|18609.7|18597.7|18609.7|18597.7|18609.7|18597.7|18609.7|18597.7|0
1730911230000|2024-11-06 16:40:30|18608.5|18596.5|18602.2|18590.2|18609.7|18597.7|18597.2|18585.2|7
1730911250000|2024-11-06 16:40:50|18601.5|18589.5|18598.5|18586.5|18601.5|18589.5|18598.5|18586.5|5
1730911260000|2024-11-06 16:41:00|18597.2|18585.2|18596.2|18584.2|18597.2|18585.2|18596.2|18584.2|10
1730911270000|2024-11-06 16:41:10|18595.5|18583.5|18591.2|18579.2|18595.5|18583.5|18591.2|18579.2|10
1730911280000|2024-11-06 16:41:20|18591.7|18579.7|18593.7|18581.7|18593.7|18581.7|18591.7|18579.7|7
1730911290000|2024-11-06 16:41:30|18593.2|18581.2|18590.7|18578.7|18593.7|18581.7|18590.7|18578.7|4
1730911300000|2024-11-06 16:41:40|18588.7|18576.7|18588.7|18576.7|18590.2|18578.2|18588.7|18576.7|3
1730911310000|2024-11-06 16:41:50|18593.7|18581.7|18596.2|18584.2|18596.2|18584.2|18593.7|18581.7|7
1730911320000|2024-11-06 16:42:00|||||||||1
1730911350000|2024-11-06 16:42:30|||||||||2
1730911360000|2024-11-06 16:42:40|18601.2|18589.2|18598.7|18586.7|18601.2|18589.2|18598.7|18586.7|13
1730911380000|2024-11-06 16:43:00|18598.2|18586.2|18598.7|18586.7|18598.7|18586.7|18598.2|18586.2|0
1730911390000|2024-11-06 16:43:10|18598|18586|18597|18585|18598|18586|18596.2|18584.2|7
1730911400000|2024-11-06 16:43:20|18596.2|18584.2|18596.2|18584.2|18596.2|18584.2|18596.2|18584.2|3
1730911420000|2024-11-06 16:43:40|18594.2|18582.2|18595.7|18583.7|18595.7|18583.7|18594.2|18582.2|2
1730911430000|2024-11-06 16:43:50|18596.2|18584.2|18596.2|18584.2|18596.2|18584.2|18596.2|18584.2|0
1730911440000|2024-11-06 16:44:00|18595.7|18583.7|18593.7|18581.7|18595.7|18583.7|18593.7|18581.7|0
1730911450000|2024-11-06 16:44:10|18592|18580|18592.5|18580.5|18592.5|18580.5|18592|18580|3
1730911460000|2024-11-06 16:44:20|18593.2|18581.2|18592.5|18580.5|18593.7|18581.7|18592.5|18580.5|4
1730911470000|2024-11-06 16:44:30|18593.2|18581.2|18595.7|18583.7|18595.7|18583.7|18590.7|18578.7|9
1730911480000|2024-11-06 16:44:40|18595|18583|18595.7|18583.7|18595.7|18583.7|18595|18583|3
1730911490000|2024-11-06 16:44:50|18596.2|18584.2|18596.2|18584.2|18596.2|18584.2|18595.5|18583.5|2
1730911500000|2024-11-06 16:45:00|18594.5|18582.5|18598.7|18586.7|18598.7|18586.7|18594.5|18582.5|10
1730911510000|2024-11-06 16:45:10|18601.2|18589.2|18601.2|18589.2|18601.7|18589.7|18601.2|18589.2|3
1730911520000|2024-11-06 16:45:20|18603|18591|18606.7|18594.7|18606.7|18594.7|18603|18591|16
1730911530000|2024-11-06 16:45:30|18606.2|18594.2|18606.2|18594.2|18606.7|18594.7|18606.2|18594.2|0
1730911540000|2024-11-06 16:45:40|18603.7|18591.7|18606.7|18594.7|18606.7|18594.7|18603.7|18591.7|2
1730911550000|2024-11-06 16:45:50|18606.2|18594.2|18606.2|18594.2|18606.2|18594.2|18605|18593|3
1730911560000|2024-11-06 16:46:00|18604.2|18592.2|18604.2|18592.2|18604.2|18592.2|18604.2|18592.2|2
1730911570000|2024-11-06 16:46:10|18606.2|18594.2|18604.2|18592.2|18606.2|18594.2|18604.2|18592.2|0
1730911580000|2024-11-06 16:46:20|18606.2|18594.2|18606.2|18594.2|18606.2|18594.2|18606.2|18594.2|4
1730911600000|2024-11-06 16:46:40|18608.7|18596.7|18609.5|18597.5|18609.5|18597.5|18608.7|18596.7|3
1730911610000|2024-11-06 16:46:50|18609.2|18597.2|18609.2|18597.2|18609.2|18597.2|18609.2|18597.2|2
1730911620000|2024-11-06 16:47:00|18610|18598|18610.5|18598.5|18610.5|18598.5|18610|18598|0
1730911630000|2024-11-06 16:47:10|18613|18601|18613|18601|18613.7|18601.7|18611.7|18599.7|4
1730911640000|2024-11-06 16:47:20|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|18613.7|18601.7|0
1730911650000|2024-11-06 16:47:30|18612|18600|18611.2|18599.2|18612|18600|18611.2|18599.2|0
1730911660000|2024-11-06 16:47:40|18612|18600|18609.2|18597.2|18612|18600|18609.2|18597.2|3
1730911670000|2024-11-06 16:47:50|18610|18598|18610.5|18598.5|18610.5|18598.5|18609.2|18597.2|4
1730911680000|2024-11-06 16:48:00|18611.5|18599.5|18608|18596|18611.5|18599.5|18608|18596|9
1730911690000|2024-11-06 16:48:10|18608.7|18596.7|18608.7|18596.7|18608.7|18596.7|18608.7|18596.7|0
1730911700000|2024-11-06 16:48:20|18608|18596|18608|18596|18608|18596|18608|18596|1
1730911720000|2024-11-06 16:48:40|18603.2|18591.2|18603.2|18591.2|18603.7|18591.7|18603.2|18591.2|2
1730911730000|2024-11-06 16:48:50|18601.2|18589.2|18599.5|18587.5|18601.2|18589.2|18599.5|18587.5|4
1730911740000|2024-11-06 16:49:00|18598.7|18586.7|18597|18585|18598.7|18586.7|18596.2|18584.2|3
1730911750000|2024-11-06 16:49:10|18598.2|18586.2|18589.5|18577.5|18598.2|18586.2|18589.5|18577.5|21
1730911760000|2024-11-06 16:49:20|18588.7|18576.7|18587.5|18575.5|18588.7|18576.7|18587.5|18575.5|1
1730911770000|2024-11-06 16:49:30|18588.2|18576.2|18586.2|18574.2|18588.2|18576.2|18586.2|18574.2|1
1730911780000|2024-11-06 16:49:40|||||||||1
1730911790000|2024-11-06 16:49:50|18588.7|18576.7|18588.7|18576.7|18588.7|18576.7|18588.7|18576.7|3
1730911800000|2024-11-06 16:50:00|18587.7|18575.7|18586.2|18574.2|18587.7|18575.7|18586.2|18574.2|3
1730911810000|2024-11-06 16:50:10|18587.7|18575.7|18588.2|18576.2|18588.2|18576.2|18587|18575|7
1730911820000|2024-11-06 16:50:20|18587.5|18575.5|18588.7|18576.7|18590.7|18578.7|18586.2|18574.2|1
1730911840000|2024-11-06 16:50:40|18587.2|18575.2|18588.7|18576.7|18588.7|18576.7|18587.2|18575.2|3
1730911850000|2024-11-06 16:50:50|18588.2|18576.2|18588.7|18576.7|18588.7|18576.7|18588.2|18576.2|1
1730911860000|2024-11-06 16:51:00|18587.5|18575.5|18588|18576|18588.7|18576.7|18587.5|18575.5|1
1730911870000|2024-11-06 16:51:10|18588.7|18576.7|18587|18575|18588.7|18576.7|18587|18575|0
1730911880000|2024-11-06 16:51:20|18587.5|18575.5|18588.7|18576.7|18591.2|18579.2|18587.5|18575.5|5
1730911890000|2024-11-06 16:51:30|18587.5|18575.5|18587|18575|18588.7|18576.7|18586.2|18574.2|2
1730911900000|2024-11-06 16:51:40|18587.5|18575.5|18586.2|18574.2|18588.2|18576.2|18586.2|18574.2|4
1730911910000|2024-11-06 16:51:50|18587.8|18575.8|18588.7|18576.7|18588.7|18576.7|18587.8|18575.8|2
1730911920000|2024-11-06 16:52:00|18587.8|18575.8|18587|18575|18587.8|18575.8|18587|18575|1
1730911930000|2024-11-06 16:52:10|18588.2|18576.2|18588.2|18576.2|18588.2|18576.2|18588.2|18576.2|1
1730911940000|2024-11-06 16:52:20|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|18586.2|18574.2|0
1730911950000|2024-11-06 16:52:30|||||||||2
1730911980000|2024-11-06 16:53:00|18585.5|18573.5|18585.8|18573.8|18586.2|18574.2|18585.5|18573.5|3
1730911990000|2024-11-06 16:53:10|18586.2|18574.2|18586.2|18574.2|18588.3|18576.3|18586.2|18574.2|9
1730912000000|2024-11-06 16:53:20|||||||||1
1730912010000|2024-11-06 16:53:30|18585.8|18573.8|18582|18570|18585.8|18573.8|18582|18570|4
1730912020000|2024-11-06 16:53:40|||||||||1
1730912030000|2024-11-06 16:53:50|18583|18571|18583.3|18571.3|18583.8|18571.8|18583|18571|10
1730912040000|2024-11-06 16:54:00|18581.7|18569.7|18583.8|18571.8|18583.8|18571.8|18581.7|18569.7|2
1730912050000|2024-11-06 16:54:10|18584.2|18572.2|18583.8|18571.8|18586.3|18574.3|18583.8|18571.8|10
1730912070000|2024-11-06 16:54:30|18583.3|18571.3|18583.8|18571.8|18583.8|18571.8|18583.3|18571.3|1
1730912080000|2024-11-06 16:54:40|18584.5|18572.5|18582.5|18570.5|18587|18575|18582.5|18570.5|5
1730912090000|2024-11-06 16:54:50|18581.3|18569.3|18581.3|18569.3|18581.3|18569.3|18581.3|18569.3|2
1730912110000|2024-11-06 16:55:10|18582|18570|18585.8|18573.8|18585.8|18573.8|18582|18570|1
1730912120000|2024-11-06 16:55:20|18586.3|18574.3|18587|18575|18587|18575|18585.8|18573.8|3
1730912130000|2024-11-06 16:55:30|18588.5|18576.5|18593.5|18581.5|18596.3|18584.3|18588.5|18576.5|14
1730912140000|2024-11-06 16:55:40|18593|18581|18591.3|18579.3|18593|18581|18591.3|18579.3|4
1730912160000|2024-11-06 16:56:00|18592|18580|18588.8|18576.8|18592|18580|18588.8|18576.8|8
1730912180000|2024-11-06 16:56:20|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|0
1730912190000|2024-11-06 16:56:30|18590.3|18578.3|18588.8|18576.8|18590.8|18578.8|18588.8|18576.8|2
1730912200000|2024-11-06 16:56:40|18590|18578|18590|18578|18590|18578|18590|18578|1
1730912210000|2024-11-06 16:56:50|18589.5|18577.5|18588.8|18576.8|18589.5|18577.5|18588.8|18576.8|0
1730912230000|2024-11-06 16:57:10|18586.3|18574.3|18586.3|18574.3|18586.3|18574.3|18586.3|18574.3|20
1730912260000|2024-11-06 16:57:40|18587|18575|18586.3|18574.3|18587|18575|18586.3|18574.3|4
1730912270000|2024-11-06 16:57:50|18587|18575|18586.3|18574.3|18587|18575|18586.3|18574.3|0
1730912290000|2024-11-06 16:58:10|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|2
1730912300000|2024-11-06 16:58:20|18581.8|18569.8|18581.3|18569.3|18582.8|18570.8|18581.3|18569.3|2
1730912310000|2024-11-06 16:58:30|18583.8|18571.8|18584.5|18572.5|18586.3|18574.3|18583.8|18571.8|7
1730912330000|2024-11-06 16:58:50|18587.5|18575.5|18586.3|18574.3|18588.3|18576.3|18586.3|18574.3|6
1730912350000|2024-11-06 16:59:10|||||||||2
1730912360000|2024-11-06 16:59:20|||||||||1
1730912370000|2024-11-06 16:59:30|18588|18576|18587.5|18575.5|18588|18576|18587.5|18575.5|4
1730912380000|2024-11-06 16:59:40|18588|18576|18588.8|18576.8|18588.8|18576.8|18588|18576|0
1730912390000|2024-11-06 16:59:50|||||||||2
1730912400000|2024-11-06 17:00:00|18588.3|18576.3|18587|18575|18588.8|18576.8|18586.3|18574.3|15
1730912410000|2024-11-06 17:00:10|18585.3|18573.3|18584.5|18572.5|18585.3|18573.3|18584.5|18572.5|3
1730912420000|2024-11-06 17:00:20|18585.3|18573.3|18587|18575|18588.3|18576.3|18585.3|18573.3|8
1730912430000|2024-11-06 17:00:30|18587.8|18575.8|18589.5|18577.5|18589.5|18577.5|18587.8|18575.8|2
1730912440000|2024-11-06 17:00:40|||||||||1
1730912460000|2024-11-06 17:01:00|18592.5|18580.5|18593.8|18581.8|18593.8|18581.8|18592.5|18580.5|8
1730912470000|2024-11-06 17:01:10|18594.5|18582.5|18593.8|18581.8|18594.5|18582.5|18593.8|18581.8|2
1730912490000|2024-11-06 17:01:30|18593.3|18581.3|18593.8|18581.8|18593.8|18581.8|18593.3|18581.3|3
1730912500000|2024-11-06 17:01:40|18594.5|18582.5|18593.8|18581.8|18594.5|18582.5|18593.8|18581.8|1
1730912510000|2024-11-06 17:01:50|||||||||2
1730912530000|2024-11-06 17:02:10|18594.5|18582.5|18593.3|18581.3|18594.5|18582.5|18592.5|18580.5|1
1730912540000|2024-11-06 17:02:20|18593.8|18581.8|18593.8|18581.8|18593.8|18581.8|18593|18581|5
1730912550000|2024-11-06 17:02:30|||||||||1
1730912560000|2024-11-06 17:02:40|18597|18585|18603.8|18591.8|18605.5|18593.5|18597|18585|20
1730912570000|2024-11-06 17:02:50|18604.3|18592.3|18606.5|18594.5|18606.5|18594.5|18604.3|18592.3|3
1730912580000|2024-11-06 17:03:00|18605.8|18593.8|18603|18591|18605.8|18593.8|18603|18591|5
1730912590000|2024-11-06 17:03:10|||||||||5
1730912600000|2024-11-06 17:03:20|18604|18592|18604.8|18592.8|18604.8|18592.8|18604|18592|2
1730912610000|2024-11-06 17:03:30|18604|18592|18609.8|18597.8|18610.3|18598.3|18604|18592|6
1730912630000|2024-11-06 17:03:50|18613|18601|18616.5|18604.5|18616.5|18604.5|18613|18601|9
1730912640000|2024-11-06 17:04:00|18616|18604|18618.5|18606.5|18618.5|18606.5|18616|18604|3
1730912650000|2024-11-06 17:04:10|18618|18606|18618.5|18606.5|18618.5|18606.5|18618|18606|3
1730912670000|2024-11-06 17:04:30|18619|18607|18619|18607|18619|18607|18619|18607|0
1730912680000|2024-11-06 17:04:40|18618.5|18606.5|18616.8|18604.8|18618.5|18606.5|18616.8|18604.8|2
1730912690000|2024-11-06 17:04:50|18616|18604|18616|18604|18616.8|18604.8|18616|18604|0
1730912700000|2024-11-06 17:05:00|18616.5|18604.5|18613|18601|18616.5|18604.5|18613|18601|13
1730912710000|2024-11-06 17:05:10|18611|18599|18611.8|18599.8|18611.8|18599.8|18611|18599|8
1730912720000|2024-11-06 17:05:20|18611|18599|18612.3|18600.3|18612.3|18600.3|18611|18599|2
1730912730000|2024-11-06 17:05:30|18611.8|18599.8|18611.8|18599.8|18611.8|18599.8|18611.8|18599.8|1
1730912740000|2024-11-06 17:05:40|18611|18599|18609.8|18597.8|18611.8|18599.8|18609.8|18597.8|0
1730912750000|2024-11-06 17:05:50|18610.5|18598.5|18610.5|18598.5|18610.5|18598.5|18610.5|18598.5|1
1730912760000|2024-11-06 17:06:00|18609.8|18597.8|18601.8|18589.8|18610.5|18598.5|18601.8|18589.8|10
1730912770000|2024-11-06 17:06:10|18599.3|18587.3|18598|18586|18599.3|18587.3|18598|18586|5
1730912780000|2024-11-06 17:06:20|18596.8|18584.8|18596.8|18584.8|18596.8|18584.8|18596.8|18584.8|2
1730912790000|2024-11-06 17:06:30|18597.3|18585.3|18597.3|18585.3|18597.3|18585.3|18597.3|18585.3|1
1730912800000|2024-11-06 17:06:40|18599.8|18587.8|18599.8|18587.8|18599.8|18587.8|18599.8|18587.8|1
1730912820000|2024-11-06 17:07:00|18598.8|18586.8|18597.3|18585.3|18598.8|18586.8|18597.3|18585.3|7
1730912830000|2024-11-06 17:07:10|18595.5|18583.5|18597.3|18585.3|18597.3|18585.3|18595.5|18583.5|7
1730912840000|2024-11-06 17:07:20|18598.8|18586.8|18599.8|18587.8|18599.8|18587.8|18598.8|18586.8|2
1730912850000|2024-11-06 17:07:30|18598.8|18586.8|18598|18586|18599.3|18587.3|18598|18586|6
1730912860000|2024-11-06 17:07:40|||||||||4
1730912890000|2024-11-06 17:08:10|18596.8|18584.8|18591.8|18579.8|18596.8|18584.8|18591.8|18579.8|14
1730912900000|2024-11-06 17:08:20|18592.3|18580.3|18593|18581|18593|18581|18592.3|18580.3|0
1730912910000|2024-11-06 17:08:30|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|0
1730912920000|2024-11-06 17:08:40|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|2
1730912930000|2024-11-06 17:08:50|18595.5|18583.5|18595.5|18583.5|18595.5|18583.5|18595.5|18583.5|3
1730912940000|2024-11-06 17:09:00|||||||||1
1730912950000|2024-11-06 17:09:10|18594.8|18582.8|18594.8|18582.8|18594.8|18582.8|18594.8|18582.8|0
1730912960000|2024-11-06 17:09:20|||||||||1
1730912980000|2024-11-06 17:09:40|18595.5|18583.5|18596.3|18584.3|18596.8|18584.8|18595.5|18583.5|7
1730913000000|2024-11-06 17:10:00|||||||||1
1730913010000|2024-11-06 17:10:10|18594.5|18582.5|18598.3|18586.3|18598.3|18586.3|18594.5|18582.5|8
1730913030000|2024-11-06 17:10:30|||||||||1
1730913060000|2024-11-06 17:11:00|||||||||4
1730913070000|2024-11-06 17:11:10|||||||||1
1730913080000|2024-11-06 17:11:20|18598.8|18586.8|18598.3|18586.3|18598.8|18586.8|18597|18585|5
1730913090000|2024-11-06 17:11:30|18599.8|18587.8|18607.5|18595.5|18607.5|18595.5|18599.8|18587.8|15
1730913100000|2024-11-06 17:11:40|18606.3|18594.3|18603.8|18591.8|18606.3|18594.3|18603.8|18591.8|6
1730913120000|2024-11-06 17:12:00|18605.8|18593.8|18604.5|18592.5|18605.8|18593.8|18603.8|18591.8|2
1730913140000|2024-11-06 17:12:20|18605.8|18593.8|18604.5|18592.5|18605.8|18593.8|18604.5|18592.5|3
1730913150000|2024-11-06 17:12:30|||||||||2
1730913170000|2024-11-06 17:12:50|||||||||1
1730913180000|2024-11-06 17:13:00|18602|18590|18597|18585|18603.3|18591.3|18597|18585|19
1730913190000|2024-11-06 17:13:10|18597.8|18585.8|18595.8|18583.8|18598.3|18586.3|18595.8|18583.8|7
1730913210000|2024-11-06 17:13:30|18596.3|18584.3|18598.3|18586.3|18598.3|18586.3|18596.3|18584.3|7
1730913230000|2024-11-06 17:13:50|18597.5|18585.5|18598.3|18586.3|18598.3|18586.3|18597.5|18585.5|0
1730913240000|2024-11-06 17:14:00|||||||||1
1730913270000|2024-11-06 17:14:30|18597|18585|18597|18585|18597|18585|18597|18585|1
1730913280000|2024-11-06 17:14:40|||||||||1
1730913300000|2024-11-06 17:15:00|18598.8|18586.8|18598.8|18586.8|18601.3|18589.3|18598.8|18586.8|10
1730913310000|2024-11-06 17:15:10|18601.3|18589.3|18608.8|18596.8|18608.8|18596.8|18600.8|18588.8|15
1730913320000|2024-11-06 17:15:20|18608|18596|18607|18595|18608|18596|18607|18595|7
1730913330000|2024-11-06 17:15:30|18608.5|18596.5|18609.5|18597.5|18609.5|18597.5|18608.5|18596.5|12
1730913340000|2024-11-06 17:15:40|||||||||3
1730913350000|2024-11-06 17:15:50|18607|18595|18607|18595|18607|18595|18607|18595|2
1730913360000|2024-11-06 17:16:00|18605|18593|18604.5|18592.5|18605.8|18593.8|18604.5|18592.5|2
1730913380000|2024-11-06 17:16:20|||||||||1
1730913390000|2024-11-06 17:16:30|||||||||2
1730913420000|2024-11-06 17:17:00|18603.3|18591.3|18603.8|18591.8|18604.5|18592.5|18603.3|18591.3|22
1730913430000|2024-11-06 17:17:10|||||||||1
1730913440000|2024-11-06 17:17:20|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|5
1730913450000|2024-11-06 17:17:30|18603.8|18591.8|18607.5|18595.5|18607.5|18595.5|18603.8|18591.8|5
1730913460000|2024-11-06 17:17:40|18608.5|18596.5|18613.8|18601.8|18613.8|18601.8|18608|18596|7
1730913480000|2024-11-06 17:18:00|18613|18601|18613.8|18601.8|18614.5|18602.5|18612.5|18600.5|6
1730913490000|2024-11-06 17:18:10|18614.5|18602.5|18613.8|18601.8|18615|18603|18613.8|18601.8|6
1730913500000|2024-11-06 17:18:20|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|18614.5|18602.5|0
1730913520000|2024-11-06 17:18:40|18613.8|18601.8|18618|18606|18618|18606|18613.8|18601.8|5
1730913530000|2024-11-06 17:18:50|18620|18608|18623.8|18611.8|18624.3|18612.3|18620|18608|3
1730913540000|2024-11-06 17:19:00|18624.3|18612.3|18625.5|18613.5|18625.5|18613.5|18623.8|18611.8|3
1730913550000|2024-11-06 17:19:10|18626.3|18614.3|18628|18616|18628.8|18616.8|18624.3|18612.3|16
1730913560000|2024-11-06 17:19:20|18626.5|18614.5|18626.3|18614.3|18628.8|18616.8|18625.5|18613.5|3
1730913570000|2024-11-06 17:19:30|18628.8|18616.8|18625|18613|18628.8|18616.8|18624.5|18612.5|33
1730913580000|2024-11-06 17:19:40|18624.5|18612.5|18623.3|18611.3|18624.5|18612.5|18623.3|18611.3|2
1730913590000|2024-11-06 17:19:50|||||||||1
1730913600000|2024-11-06 17:20:00|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|3
1730913610000|2024-11-06 17:20:10|18624.5|18612.5|18626.3|18614.3|18626.3|18614.3|18624.5|18612.5|7
1730913620000|2024-11-06 17:20:20|18625.5|18613.5|18626.8|18614.8|18626.8|18614.8|18625.5|18613.5|1
1730913630000|2024-11-06 17:20:30|18628.8|18616.8|18624.5|18612.5|18628.8|18616.8|18624.5|18612.5|9
1730913640000|2024-11-06 17:20:40|18625.3|18613.3|18622.8|18610.8|18625.3|18613.3|18622.8|18610.8|13
1730913650000|2024-11-06 17:20:50|18624.8|18612.8|18623.3|18611.3|18624.8|18612.8|18623.3|18611.3|2
1730913660000|2024-11-06 17:21:00|18623.8|18611.8|18623.6|18611.6|18625.3|18613.3|18623.6|18611.6|5
1730913670000|2024-11-06 17:21:10|18625.3|18613.3|18625.3|18613.3|18625.3|18613.3|18625.3|18613.3|3
1730913680000|2024-11-06 17:21:20|18624.5|18612.5|18624.5|18612.5|18625.3|18613.3|18624.5|18612.5|0
1730913690000|2024-11-06 17:21:30|18623|18611|18622.3|18610.3|18623|18611|18619.5|18607.5|34
1730913700000|2024-11-06 17:21:40|18621.1|18609.1|18624.1|18612.1|18624.1|18612.1|18621.1|18609.1|2
1730913710000|2024-11-06 17:21:50|18624.8|18612.8|18625.3|18613.3|18626.1|18614.1|18624.8|18612.8|1
1730913720000|2024-11-06 17:22:00|18624.8|18612.8|18626.6|18614.6|18626.6|18614.6|18624.1|18612.1|9
1730913730000|2024-11-06 17:22:10|18626.1|18614.1|18627.8|18615.8|18627.8|18615.8|18626.1|18614.1|2
1730913740000|2024-11-06 17:22:20|||||||||1
1730913750000|2024-11-06 17:22:30|18627|18615|18627.8|18615.8|18627.8|18615.8|18627|18615|0
1730913760000|2024-11-06 17:22:40|18627|18615|18627.1|18615.1|18627.8|18615.8|18627|18615|3
1730913770000|2024-11-06 17:22:50|18627.8|18615.8|18628.3|18616.3|18628.3|18616.3|18627.8|18615.8|32
1730913780000|2024-11-06 17:23:00|18629.6|18617.6|18629.1|18617.1|18629.6|18617.6|18629.1|18617.1|1
1730913790000|2024-11-06 17:23:10|18633.8|18621.8|18633.3|18621.3|18633.8|18621.8|18633.3|18621.3|18
1730913810000|2024-11-06 17:23:30|18632.5|18620.5|18632.5|18620.5|18632.5|18620.5|18632.5|18620.5|0
1730913820000|2024-11-06 17:23:40|18633|18621|18634.3|18622.3|18635|18623|18633|18621|2
1730913830000|2024-11-06 17:23:50|18634.8|18622.8|18636.3|18624.3|18636.3|18624.3|18633.8|18621.8|10
1730913840000|2024-11-06 17:24:00|18635.8|18623.8|18636.3|18624.3|18636.3|18624.3|18635|18623|4
1730913850000|2024-11-06 17:24:10|18635|18623|18633.8|18621.8|18635|18623|18633.8|18621.8|5
1730913860000|2024-11-06 17:24:20|18634.6|18622.6|18631.8|18619.8|18634.6|18622.6|18631.8|18619.8|2
1730913870000|2024-11-06 17:24:30|18633|18621|18631.3|18619.3|18633|18621|18631.3|18619.3|4
1730913880000|2024-11-06 17:24:40|18630.5|18618.5|18629.3|18617.3|18630.5|18618.5|18629.3|18617.3|3
1730913890000|2024-11-06 17:24:50|18626.3|18614.3|18626.3|18614.3|18626.3|18614.3|18626.3|18614.3|5
1730913900000|2024-11-06 17:25:00|18625.1|18613.1|18627.6|18615.6|18627.6|18615.6|18623.3|18611.3|6
1730913910000|2024-11-06 17:25:10|18628.3|18616.3|18628.8|18616.8|18628.8|18616.8|18627.6|18615.6|0
1730913930000|2024-11-06 17:25:30|18626.3|18614.3|18627.6|18615.6|18628.3|18616.3|18626.3|18614.3|12
1730913940000|2024-11-06 17:25:40|18625.5|18613.5|18626.3|18614.3|18626.3|18614.3|18625.5|18613.5|1
1730913950000|2024-11-06 17:25:50|||||||||1
1730913960000|2024-11-06 17:26:00|18627.1|18615.1|18627.1|18615.1|18627.1|18615.1|18627.1|18615.1|0
1730913970000|2024-11-06 17:26:10|||||||||1
1730914010000|2024-11-06 17:26:50|||||||||1
1730914030000|2024-11-06 17:27:10|18631.3|18619.3|18633.1|18621.1|18633.1|18621.1|18631.3|18619.3|6
1730914040000|2024-11-06 17:27:20|18633.8|18621.8|18633.8|18621.8|18633.8|18621.8|18633.8|18621.8|1
1730914050000|2024-11-06 17:27:30|18631.3|18619.3|18630.6|18618.6|18631.8|18619.8|18630.3|18618.3|5
1730914060000|2024-11-06 17:27:40|18632.3|18620.3|18632.3|18620.3|18632.3|18620.3|18631.5|18619.5|3
1730914070000|2024-11-06 17:27:50|18631.5|18619.5|18631.1|18619.1|18631.5|18619.5|18631.1|18619.1|0
1730914080000|2024-11-06 17:28:00|18632.3|18620.3|18632.3|18620.3|18632.3|18620.3|18632.3|18620.3|1
1730914090000|2024-11-06 17:28:10|18633.1|18621.1|18632.3|18620.3|18633.1|18621.1|18632.3|18620.3|0
1730914100000|2024-11-06 17:28:20|18631.1|18619.1|18631.1|18619.1|18631.5|18619.5|18631.1|18619.1|7
1730914110000|2024-11-06 17:28:30|18631.5|18619.5|18631.5|18619.5|18633.1|18621.1|18631.5|18619.5|10
1730914130000|2024-11-06 17:28:50|18631.1|18619.1|18632.3|18620.3|18632.3|18620.3|18631.1|18619.1|0
1730914150000|2024-11-06 17:29:10|18633.6|18621.6|18634.1|18622.1|18634.8|18622.8|18633.6|18621.6|4
1730914170000|2024-11-06 17:29:30|18636.6|18624.6|18637.3|18625.3|18637.3|18625.3|18636.6|18624.6|7
1730914180000|2024-11-06 17:29:40|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|18639.8|18627.8|15
1730914190000|2024-11-06 17:29:50|18638.1|18626.1|18640.6|18628.6|18640.6|18628.6|18637.3|18625.3|9
1730914200000|2024-11-06 17:30:00|18639.8|18627.8|18634.3|18622.3|18639.8|18627.8|18634.3|18622.3|12
1730914210000|2024-11-06 17:30:10|18633.1|18621.1|18633.1|18621.1|18633.1|18621.1|18633.1|18621.1|0
1730914220000|2024-11-06 17:30:20|18632.3|18620.3|18630.6|18618.6|18632.3|18620.3|18630.6|18618.6|4
1730914230000|2024-11-06 17:30:30|||||||||2
1730914240000|2024-11-06 17:30:40|18628.1|18616.1|18629.3|18617.3|18629.3|18617.3|18626.3|18614.3|22
1730914260000|2024-11-06 17:31:00|18629.8|18617.8|18629.8|18617.8|18629.8|18617.8|18629.8|18617.8|1
1730914280000|2024-11-06 17:31:20|18629.1|18617.1|18628.1|18616.1|18629.3|18617.3|18628.1|18616.1|1
1730914290000|2024-11-06 17:31:30|||||||||1
1730914300000|2024-11-06 17:31:40|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|3
1730914310000|2024-11-06 17:31:50|18628.1|18616.1|18628.1|18616.1|18628.1|18616.1|18628.1|18616.1|10
1730914320000|2024-11-06 17:32:00|18627.3|18615.3|18626.3|18614.3|18627.3|18615.3|18626.3|18614.3|6
1730914340000|2024-11-06 17:32:20|||||||||1
1730914350000|2024-11-06 17:32:30|||||||||2
1730914360000|2024-11-06 17:32:40|||||||||2
1730914380000|2024-11-06 17:33:00|||||||||2
1730914390000|2024-11-06 17:33:10|18627.6|18615.6|18626.3|18614.3|18627.6|18615.6|18626.3|18614.3|6
1730914400000|2024-11-06 17:33:20|18627.6|18615.6|18627.1|18615.1|18627.6|18615.6|18627.1|18615.1|2
1730914410000|2024-11-06 17:33:30|18624.6|18612.6|18624.6|18612.6|18624.6|18612.6|18624.6|18612.6|3
1730914420000|2024-11-06 17:33:40|18621.3|18609.3|18622.1|18610.1|18622.1|18610.1|18621.3|18609.3|10
1730914430000|2024-11-06 17:33:50|||||||||1
1730914440000|2024-11-06 17:34:00|||||||||1
1730914460000|2024-11-06 17:34:20|||||||||1
1730914480000|2024-11-06 17:34:40|18621.3|18609.3|18628.1|18616.1|18628.1|18616.1|18621.3|18609.3|14
1730914490000|2024-11-06 17:34:50|||||||||7
1730914500000|2024-11-06 17:35:00|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|3
1730914520000|2024-11-06 17:35:20|18628.1|18616.1|18625.6|18613.6|18630.6|18618.6|18625.6|18613.6|29
1730914530000|2024-11-06 17:35:30|18626.3|18614.3|18626.3|18614.3|18626.3|18614.3|18625.6|18613.6|2
1730914540000|2024-11-06 17:35:40|18625.6|18613.6|18623.8|18611.8|18625.6|18613.6|18623.8|18611.8|16
1730914560000|2024-11-06 17:36:00|18622.6|18610.6|18623.8|18611.8|18623.8|18611.8|18622.6|18610.6|2
1730914570000|2024-11-06 17:36:10|||||||||1
1730914580000|2024-11-06 17:36:20|18625.8|18613.8|18625.8|18613.8|18625.8|18613.8|18625.1|18613.1|1
1730914590000|2024-11-06 17:36:30|18624.3|18612.3|18623.8|18611.8|18625.8|18613.8|18623.8|18611.8|7
1730914600000|2024-11-06 17:36:40|||||||||2
1730914610000|2024-11-06 17:36:50|||||||||2
1730914640000|2024-11-06 17:37:20|18624.6|18612.6|18628.1|18616.1|18628.6|18616.6|18624.6|18612.6|3
1730914660000|2024-11-06 17:37:40|18625.1|18613.1|18625.1|18613.1|18625.6|18613.6|18625.1|18613.1|9
1730914670000|2024-11-06 17:37:50|18624.6|18612.6|18624.6|18612.6|18624.6|18612.6|18624.6|18612.6|1
1730914710000|2024-11-06 17:38:30|||||||||1
1730914720000|2024-11-06 17:38:40|||||||||1
1730914740000|2024-11-06 17:39:00|||||||||3
1730914760000|2024-11-06 17:39:20|18627.6|18615.6|18628.1|18616.1|18630.6|18618.6|18627.6|18615.6|21
1730914770000|2024-11-06 17:39:30|18628.8|18616.8|18628.1|18616.1|18628.8|18616.8|18628.1|18616.1|3
1730914780000|2024-11-06 17:39:40|||||||||1
1730914790000|2024-11-06 17:39:50|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|0
1730914800000|2024-11-06 17:40:00|18629.8|18617.8|18626.3|18614.3|18629.8|18617.8|18626.3|18614.3|23
1730914810000|2024-11-06 17:40:10|18625.6|18613.6|18625.6|18613.6|18625.6|18613.6|18625.6|18613.6|1
1730914830000|2024-11-06 17:40:30|18626.3|18614.3|18626.3|18614.3|18626.3|18614.3|18626.3|18614.3|0
1730914850000|2024-11-06 17:40:50|18625.6|18613.6|18625.6|18613.6|18625.6|18613.6|18625.6|18613.6|1
1730914860000|2024-11-06 17:41:00|18626.3|18614.3|18624.6|18612.6|18626.3|18614.3|18624.6|18612.6|5
1730914870000|2024-11-06 17:41:10|18627.1|18615.1|18628.8|18616.8|18629.6|18617.6|18626.3|18614.3|10
1730914880000|2024-11-06 17:41:20|18627.1|18615.1|18628.8|18616.8|18628.8|18616.8|18627.1|18615.1|3
1730914900000|2024-11-06 17:41:40|18630.6|18618.6|18631.3|18619.3|18631.3|18619.3|18630.6|18618.6|6
1730914920000|2024-11-06 17:42:00|18632.1|18620.1|18632.1|18620.1|18632.1|18620.1|18632.1|18620.1|1
1730914950000|2024-11-06 17:42:30|||||||||1
1730914960000|2024-11-06 17:42:40|||||||||4
1730914970000|2024-11-06 17:42:50|18630.1|18618.1|18630.3|18618.3|18631.3|18619.3|18629.6|18617.6|2
1730914990000|2024-11-06 17:43:10|18632.1|18620.1|18632.1|18620.1|18632.1|18620.1|18632.1|18620.1|5
1730915000000|2024-11-06 17:43:20|18632.6|18620.6|18636.3|18624.3|18636.3|18624.3|18632.6|18620.6|7
1730915010000|2024-11-06 17:43:30|18637.1|18625.1|18637.1|18625.1|18637.1|18625.1|18636.3|18624.3|3
1730915020000|2024-11-06 17:43:40|18636.3|18624.3|18636.3|18624.3|18636.3|18624.3|18636.3|18624.3|1
1730915030000|2024-11-06 17:43:50|18633.8|18621.8|18634.6|18622.6|18634.6|18622.6|18633.8|18621.8|3
1730915040000|2024-11-06 17:44:00|||||||||4
1730915050000|2024-11-06 17:44:10|18632.1|18620.1|18633.8|18621.8|18633.8|18621.8|18631.3|18619.3|2
1730915060000|2024-11-06 17:44:20|18634.3|18622.3|18635.1|18623.1|18635.8|18623.8|18634.3|18622.3|5
1730915070000|2024-11-06 17:44:30|18634.3|18622.3|18635.1|18623.1|18635.1|18623.1|18633.8|18621.8|2
1730915080000|2024-11-06 17:44:40|18634.3|18622.3|18635.1|18623.1|18635.1|18623.1|18634.3|18622.3|0
1730915090000|2024-11-06 17:44:50|18636.3|18624.3|18638.1|18626.1|18638.1|18626.1|18636.3|18624.3|1
1730915110000|2024-11-06 17:45:10|18640.1|18628.1|18641.3|18629.3|18641.3|18629.3|18640.1|18628.1|10
1730915130000|2024-11-06 17:45:30|18642.1|18630.1|18641.3|18629.3|18642.1|18630.1|18641.3|18629.3|3
1730915140000|2024-11-06 17:45:40|||||||||3
1730915150000|2024-11-06 17:45:50|18638.8|18626.8|18634.6|18622.6|18638.8|18626.8|18634.6|18622.6|71
1730915160000|2024-11-06 17:46:00|18632.1|18620.1|18631.3|18619.3|18632.1|18620.1|18631.3|18619.3|5
1730915170000|2024-11-06 17:46:10|18633.3|18621.3|18633.8|18621.8|18633.8|18621.8|18633.3|18621.3|4
1730915180000|2024-11-06 17:46:20|||||||||1
1730915200000|2024-11-06 17:46:40|18634.6|18622.6|18636.3|18624.3|18636.3|18624.3|18634.6|18622.6|6
1730915210000|2024-11-06 17:46:50|18635.8|18623.8|18635.1|18623.1|18635.8|18623.8|18635.1|18623.1|1
1730915220000|2024-11-06 17:47:00|18635.8|18623.8|18638.8|18626.8|18638.8|18626.8|18635.8|18623.8|4
1730915230000|2024-11-06 17:47:10|||||||||1
1730915250000|2024-11-06 17:47:30|||||||||6
1730915260000|2024-11-06 17:47:40|18640.3|18628.3|18638.8|18626.8|18640.3|18628.3|18638.8|18626.8|1
1730915270000|2024-11-06 17:47:50|18639.6|18627.6|18639.6|18627.6|18639.6|18627.6|18639.6|18627.6|4
1730915280000|2024-11-06 17:48:00|18640.3|18628.3|18641.3|18629.3|18641.3|18629.3|18640.3|18628.3|2
1730915290000|2024-11-06 17:48:10|18635.3|18623.3|18635.8|18623.8|18636.6|18624.6|18635.3|18623.3|11
1730915300000|2024-11-06 17:48:20|18634.6|18622.6|18630.3|18618.3|18634.6|18622.6|18630.3|18618.3|10
1730915310000|2024-11-06 17:48:30|18629.6|18617.6|18629.6|18617.6|18629.6|18617.6|18629.6|18617.6|2
1730915320000|2024-11-06 17:48:40|||||||||25
1730915330000|2024-11-06 17:48:50|18630.3|18618.3|18630.3|18618.3|18630.3|18618.3|18630.3|18618.3|3
1730915340000|2024-11-06 17:49:00|18629.6|18617.6|18632.1|18620.1|18632.1|18620.1|18627.8|18615.8|11
1730915350000|2024-11-06 17:49:10|18633.1|18621.1|18634.6|18622.6|18635.6|18623.6|18633.1|18621.1|6
1730915360000|2024-11-06 17:49:20|18635.1|18623.1|18633.8|18621.8|18635.1|18623.1|18633.8|18621.8|1
1730915370000|2024-11-06 17:49:30|||||||||1
1730915380000|2024-11-06 17:49:40|18631.3|18619.3|18632.6|18620.6|18632.6|18620.6|18631.3|18619.3|20
1730915390000|2024-11-06 17:49:50|18631.8|18619.8|18632.1|18620.1|18632.1|18620.1|18631.3|18619.3|1
1730915410000|2024-11-06 17:50:10|||||||||1
1730915420000|2024-11-06 17:50:20|18629.6|18617.6|18629.6|18617.6|18629.6|18617.6|18629.6|18617.6|3
1730915430000|2024-11-06 17:50:30|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|0
1730915440000|2024-11-06 17:50:40|18629.3|18617.3|18630.6|18618.6|18630.6|18618.6|18629.3|18617.3|4
1730915450000|2024-11-06 17:50:50|18633.1|18621.1|18635.6|18623.6|18635.6|18623.6|18631.8|18619.8|12
1730915460000|2024-11-06 17:51:00|18633.1|18621.1|18633.8|18621.8|18633.8|18621.8|18633.1|18621.1|2
1730915470000|2024-11-06 17:51:10|18633.1|18621.1|18635.6|18623.6|18635.6|18623.6|18633.1|18621.1|6
1730915480000|2024-11-06 17:51:20|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|5
1730915490000|2024-11-06 17:51:30|18634.1|18622.1|18634.8|18622.8|18634.8|18622.8|18634.1|18622.1|7
1730915500000|2024-11-06 17:51:40|18634.1|18622.1|18634.8|18622.8|18634.8|18622.8|18634.1|18622.1|10
1730915510000|2024-11-06 17:51:50|||||||||3
1730915520000|2024-11-06 17:52:00|18636.6|18624.6|18636.6|18624.6|18636.6|18624.6|18636.6|18624.6|4
1730915540000|2024-11-06 17:52:20|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|18634.8|18622.8|8
1730915550000|2024-11-06 17:52:30|18635.6|18623.6|18632.3|18620.3|18636.6|18624.6|18632.3|18620.3|12
1730915560000|2024-11-06 17:52:40|18631.6|18619.6|18627.3|18615.3|18631.6|18619.6|18627.3|18615.3|14
1730915570000|2024-11-06 17:52:50|||||||||5
1730915580000|2024-11-06 17:53:00|18626.6|18614.6|18626.6|18614.6|18626.6|18614.6|18625.8|18613.8|0
1730915590000|2024-11-06 17:53:10|18627.1|18615.1|18627.6|18615.6|18627.6|18615.6|18627.1|18615.1|6
1730915600000|2024-11-06 17:53:20|18626.3|18614.3|18627.6|18615.6|18627.6|18615.6|18626.3|18614.3|1
1730915610000|2024-11-06 17:53:30|18626.8|18614.8|18626.3|18614.3|18626.8|18614.8|18626.3|18614.3|10
1730915620000|2024-11-06 17:53:40|18625.6|18613.6|18625.1|18613.1|18625.6|18613.6|18625.1|18613.1|4
1730915630000|2024-11-06 17:53:50|18624.6|18612.6|18624.3|18612.3|18625.1|18613.1|18624.3|18612.3|17
1730915640000|2024-11-06 17:54:00|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|5
1730915650000|2024-11-06 17:54:10|18623.3|18611.3|18622.6|18610.6|18623.3|18611.3|18622.6|18610.6|3
1730915660000|2024-11-06 17:54:20|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|18623.8|18611.8|5
1730915670000|2024-11-06 17:54:30|18623.1|18611.1|18623.8|18611.8|18623.8|18611.8|18623.1|18611.1|4
1730915690000|2024-11-06 17:54:50|||||||||1
1730915700000|2024-11-06 17:55:00|18625.1|18613.1|18623.3|18611.3|18625.1|18613.1|18623.3|18611.3|4
1730915710000|2024-11-06 17:55:10|||||||||1
1730915720000|2024-11-06 17:55:20|18622.6|18610.6|18622.8|18610.8|18623.3|18611.3|18622.6|18610.6|6
1730915730000|2024-11-06 17:55:30|18621.6|18609.6|18621.6|18609.6|18621.6|18609.6|18621.6|18609.6|1
1730915740000|2024-11-06 17:55:40|18620.8|18608.8|18621.6|18609.6|18621.6|18609.6|18620.8|18608.8|3
1730915760000|2024-11-06 17:56:00|||||||||2
1730915770000|2024-11-06 17:56:10|18620.8|18608.8|18620.3|18608.3|18620.8|18608.8|18619.1|18607.1|10
1730915780000|2024-11-06 17:56:20|18621.6|18609.6|18620.8|18608.8|18622.6|18610.6|18620.3|18608.3|4
1730915790000|2024-11-06 17:56:30|||||||||1
1730915820000|2024-11-06 17:57:00|18617.8|18605.8|18619.8|18607.8|18619.8|18607.8|18617.3|18605.3|13
1730915830000|2024-11-06 17:57:10|18617.8|18605.8|18614.8|18602.8|18617.8|18605.8|18613.6|18601.6|5
1730915840000|2024-11-06 17:57:20|18613.6|18601.6|18613.1|18601.1|18613.6|18601.6|18613.1|18601.1|1
1730915850000|2024-11-06 17:57:30|||||||||1
1730915860000|2024-11-06 17:57:40|18614.8|18602.8|18613.6|18601.6|18614.8|18602.8|18613.6|18601.6|2
1730915870000|2024-11-06 17:57:50|18613.1|18601.1|18613.1|18601.1|18613.1|18601.1|18613.1|18601.1|0
1730915890000|2024-11-06 17:58:10|18614.8|18602.8|18614.8|18602.8|18614.8|18602.8|18614.8|18602.8|1
1730915900000|2024-11-06 17:58:20|||||||||3
1730915910000|2024-11-06 17:58:30|18614.9|18602.9|18616.4|18604.4|18616.4|18604.4|18614.9|18602.9|2
1730915920000|2024-11-06 17:58:40|18615.6|18603.6|18616.6|18604.6|18616.6|18604.6|18615.6|18603.6|0
1730915930000|2024-11-06 17:58:50|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|1
1730915950000|2024-11-06 17:59:10|18616.1|18604.1|18617.4|18605.4|18617.4|18605.4|18615.3|18603.3|1
1730915960000|2024-11-06 17:59:20|18616.6|18604.6|18616.6|18604.6|18616.6|18604.6|18616.6|18604.6|0
1730915970000|2024-11-06 17:59:30|18617.4|18605.4|18616.6|18604.6|18617.4|18605.4|18616.6|18604.6|3
1730915980000|2024-11-06 17:59:40|18617.4|18605.4|18617.4|18605.4|18619.1|18607.1|18616.6|18604.6|3
1730915990000|2024-11-06 17:59:50|18616.6|18604.6|18616.6|18604.6|18617.4|18605.4|18616.6|18604.6|0
1730916000000|2024-11-06 18:00:00|18615.6|18603.6|18615.6|18603.6|18615.6|18603.6|18615.6|18603.6|4
1730916010000|2024-11-06 18:00:10|18614.9|18602.9|18614.9|18602.9|18614.9|18602.9|18614.1|18602.1|1
1730916020000|2024-11-06 18:00:20|18617.4|18605.4|18616.1|18604.1|18617.4|18605.4|18616.1|18604.1|7
1730916030000|2024-11-06 18:00:30|18616.6|18604.6|18614.9|18602.9|18616.6|18604.6|18614.9|18602.9|3
1730916040000|2024-11-06 18:00:40|18615.6|18603.6|18616.9|18604.9|18617.4|18605.4|18615.6|18603.6|4
1730916050000|2024-11-06 18:00:50|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|18615.4|18603.4|2
1730916060000|2024-11-06 18:01:00|18615.6|18603.6|18615.6|18603.6|18615.6|18603.6|18615.6|18603.6|2
1730916070000|2024-11-06 18:01:10|||||||||2
1730916100000|2024-11-06 18:01:40|||||||||10
1730916110000|2024-11-06 18:01:50|18613.1|18601.1|18613.1|18601.1|18613.1|18601.1|18613.1|18601.1|16
1730916120000|2024-11-06 18:02:00|18613.6|18601.6|18614.9|18602.9|18615.6|18603.6|18613.6|18601.6|4
1730916130000|2024-11-06 18:02:10|18614.4|18602.4|18614.4|18602.4|18614.9|18602.9|18614.4|18602.4|3
1730916140000|2024-11-06 18:02:20|18610.6|18598.6|18611.9|18599.9|18611.9|18599.9|18610.6|18598.6|7
1730916150000|2024-11-06 18:02:30|18610.6|18598.6|18610.6|18598.6|18610.6|18598.6|18610.6|18598.6|0
1730916160000|2024-11-06 18:02:40|18612.4|18600.4|18615.6|18603.6|18615.6|18603.6|18612.4|18600.4|9
1730916170000|2024-11-06 18:02:50|18616.1|18604.1|18614.9|18602.9|18616.1|18604.1|18614.9|18602.9|3
1730916180000|2024-11-06 18:03:00|18615.6|18603.6|18615.1|18603.1|18615.6|18603.6|18613.9|18601.9|7
1730916190000|2024-11-06 18:03:10|18614.4|18602.4|18613.9|18601.9|18615.1|18603.1|18613.9|18601.9|0
1730916210000|2024-11-06 18:03:30|||||||||1
1730916220000|2024-11-06 18:03:40|18613.1|18601.1|18613.9|18601.9|18613.9|18601.9|18613.1|18601.1|2
1730916230000|2024-11-06 18:03:50|18613.1|18601.1|18613.9|18601.9|18613.9|18601.9|18613.1|18601.1|1
1730916240000|2024-11-06 18:04:00|18613.1|18601.1|18609.6|18597.6|18613.1|18601.1|18609.6|18597.6|3
1730916250000|2024-11-06 18:04:10|||||||||2
1730916260000|2024-11-06 18:04:20|18605.9|18593.9|18606.4|18594.4|18606.4|18594.4|18604.6|18592.6|11
1730916270000|2024-11-06 18:04:30|18609.6|18597.6|18612.1|18600.1|18612.1|18600.1|18609.6|18597.6|8
1730916280000|2024-11-06 18:04:40|||||||||4
1730916290000|2024-11-06 18:04:50|18612.6|18600.6|18614.6|18602.6|18614.6|18602.6|18612.1|18600.1|5
1730916300000|2024-11-06 18:05:00|18613.9|18601.9|18613.4|18601.4|18613.9|18601.9|18613.4|18601.4|1
1730916310000|2024-11-06 18:05:10|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|18613.4|18601.4|1
1730916320000|2024-11-06 18:05:20|||||||||1
1730916330000|2024-11-06 18:05:30|18614.6|18602.6|18614.6|18602.6|18614.6|18602.6|18614.6|18602.6|1
1730916350000|2024-11-06 18:05:50|||||||||1
1730916390000|2024-11-06 18:06:30|18613.9|18601.9|18614.6|18602.6|18614.6|18602.6|18613.9|18601.9|1
1730916410000|2024-11-06 18:06:50|18613.9|18601.9|18614.6|18602.6|18614.6|18602.6|18613.9|18601.9|3
1730916420000|2024-11-06 18:07:00|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|18613.9|18601.9|1
1730916430000|2024-11-06 18:07:10|18613.1|18601.1|18613.9|18601.9|18613.9|18601.9|18611.4|18599.4|22
1730916460000|2024-11-06 18:07:40|||||||||5
1730916470000|2024-11-06 18:07:50|18614.6|18602.6|18614.6|18602.6|18614.6|18602.6|18614.6|18602.6|0
1730916490000|2024-11-06 18:08:10|18618.1|18606.1|18618.9|18606.9|18618.9|18606.9|18618.1|18606.1|4
1730916500000|2024-11-06 18:08:20|18620.6|18608.6|18633.4|18621.4|18633.4|18621.4|18620.6|18608.6|25
1730916510000|2024-11-06 18:08:30|18633.9|18621.9|18635.9|18623.9|18635.9|18623.9|18633.9|18621.9|7
1730916520000|2024-11-06 18:08:40|18635.1|18623.1|18635.1|18623.1|18635.1|18623.1|18635.1|18623.1|0
1730916530000|2024-11-06 18:08:50|18633.1|18621.1|18633.9|18621.9|18634.4|18622.4|18633.1|18621.1|7
1730916540000|2024-11-06 18:09:00|18633.4|18621.4|18633.4|18621.4|18633.4|18621.4|18632.6|18620.6|8
1730916550000|2024-11-06 18:09:10|18630.4|18618.4|18630.9|18618.9|18630.9|18618.9|18630.4|18618.4|4
1730916560000|2024-11-06 18:09:20|18628.6|18616.6|18627.9|18615.9|18628.6|18616.6|18627.9|18615.9|11
1730916570000|2024-11-06 18:09:30|18627.1|18615.1|18627.1|18615.1|18627.9|18615.9|18626.6|18614.6|16
1730916590000|2024-11-06 18:09:50|18626.6|18614.6|18630.4|18618.4|18630.4|18618.4|18626.6|18614.6|7
1730916600000|2024-11-06 18:10:00|18629.6|18617.6|18630.4|18618.4|18630.4|18618.4|18629.6|18617.6|2
1730916610000|2024-11-06 18:10:10|18631.6|18619.6|18632.9|18620.9|18632.9|18620.9|18631.4|18619.4|7
1730916620000|2024-11-06 18:10:20|18632.1|18620.1|18634.1|18622.1|18634.1|18622.1|18632.1|18620.1|3
1730916630000|2024-11-06 18:10:30|18635.4|18623.4|18635.4|18623.4|18635.4|18623.4|18634.6|18622.6|1
1730916640000|2024-11-06 18:10:40|18640.4|18628.4|18639.9|18627.9|18640.4|18628.4|18639.9|18627.9|17
1730916650000|2024-11-06 18:10:50|18638.6|18626.6|18638.6|18626.6|18638.6|18626.6|18638.6|18626.6|1
1730916670000|2024-11-06 18:11:10|||||||||6
1730916680000|2024-11-06 18:11:20|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|5
1730916690000|2024-11-06 18:11:30|18635.4|18623.4|18635.4|18623.4|18635.4|18623.4|18635.4|18623.4|14
1730916700000|2024-11-06 18:11:40|18635.9|18623.9|18637.1|18625.1|18637.1|18625.1|18635.4|18623.4|5
1730916710000|2024-11-06 18:11:50|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|0
1730916720000|2024-11-06 18:12:00|18637.1|18625.1|18638.6|18626.6|18638.6|18626.6|18637.1|18625.1|0
1730916730000|2024-11-06 18:12:10|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|0
1730916740000|2024-11-06 18:12:20|||||||||1
1730916770000|2024-11-06 18:12:50|18636.6|18624.6|18637.4|18625.4|18637.4|18625.4|18636.6|18624.6|3
1730916780000|2024-11-06 18:13:00|18637.9|18625.9|18636.6|18624.6|18637.9|18625.9|18636.6|18624.6|0
1730916790000|2024-11-06 18:13:10|||||||||3
1730916800000|2024-11-06 18:13:20|18637.1|18625.1|18638.6|18626.6|18638.6|18626.6|18637.1|18625.1|2
1730916810000|2024-11-06 18:13:30|18637.1|18625.1|18637.1|18625.1|18637.1|18625.1|18637.1|18625.1|1
1730916820000|2024-11-06 18:13:40|18637.9|18625.9|18637.1|18625.1|18637.9|18625.9|18637.1|18625.1|3
1730916840000|2024-11-06 18:14:00|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|18637.9|18625.9|2
1730916870000|2024-11-06 18:14:30|18635.4|18623.4|18630.4|18618.4|18635.4|18623.4|18630.4|18618.4|6
1730916880000|2024-11-06 18:14:40|||||||||2
1730916910000|2024-11-06 18:15:10|||||||||14
1730916920000|2024-11-06 18:15:20|18628.6|18616.6|18625.4|18613.4|18628.6|18616.6|18625.4|18613.4|8
1730916930000|2024-11-06 18:15:30|18627.4|18615.4|18624.9|18612.9|18627.4|18615.4|18624.9|18612.9|7
1730916940000|2024-11-06 18:15:40|18625.4|18613.4|18626.1|18614.1|18626.1|18614.1|18624.9|18612.9|0
1730916950000|2024-11-06 18:15:50|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|1
1730916960000|2024-11-06 18:16:00|18626.1|18614.1|18626.1|18614.1|18626.1|18614.1|18626.1|18614.1|0
1730916970000|2024-11-06 18:16:10|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|0
1730916980000|2024-11-06 18:16:20|||||||||3
1730917020000|2024-11-06 18:17:00|||||||||1
1730917030000|2024-11-06 18:17:10|18623.6|18611.6|18623.6|18611.6|18623.6|18611.6|18623.6|18611.6|4
1730917040000|2024-11-06 18:17:20|||||||||2
1730917050000|2024-11-06 18:17:30|||||||||1
1730917060000|2024-11-06 18:17:40|||||||||8
1730917070000|2024-11-06 18:17:50|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|3
1730917080000|2024-11-06 18:18:00|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|2
1730917090000|2024-11-06 18:18:10|18624.1|18612.1|18624.9|18612.9|18624.9|18612.9|18624.1|18612.1|6
1730917100000|2024-11-06 18:18:20|18626.1|18614.1|18626.1|18614.1|18626.6|18614.6|18626.1|18614.1|1
1730917110000|2024-11-06 18:18:30|18627.4|18615.4|18625.4|18613.4|18627.4|18615.4|18624.9|18612.9|4
1730917120000|2024-11-06 18:18:40|18624.9|18612.9|18627.4|18615.4|18627.4|18615.4|18624.9|18612.9|3
1730917130000|2024-11-06 18:18:50|18626.1|18614.1|18625.4|18613.4|18626.1|18614.1|18625.4|18613.4|0
1730917150000|2024-11-06 18:19:10|18623.6|18611.6|18623.7|18611.7|18623.7|18611.7|18623.6|18611.6|3
1730917160000|2024-11-06 18:19:20|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|3
1730917170000|2024-11-06 18:19:30|18623.7|18611.7|18623.7|18611.7|18624.1|18612.1|18623.7|18611.7|1
1730917180000|2024-11-06 18:19:40|18623.2|18611.2|18621.6|18609.6|18623.2|18611.2|18621.6|18609.6|1
1730917190000|2024-11-06 18:19:50|18621.2|18609.2|18621.2|18609.2|18621.2|18609.2|18620.4|18608.4|5
1730917200000|2024-11-06 18:20:00|18620.4|18608.4|18621.2|18609.2|18621.2|18609.2|18620.4|18608.4|0
1730917210000|2024-11-06 18:20:10|18619.9|18607.9|18619.9|18607.9|18621.2|18609.2|18619.9|18607.9|2
1730917220000|2024-11-06 18:20:20|18617.9|18605.9|18618.7|18606.7|18619.9|18607.9|18617.9|18605.9|1
1730917230000|2024-11-06 18:20:30|18619.9|18607.9|18621.2|18609.2|18621.2|18609.2|18619.9|18607.9|3
1730917240000|2024-11-06 18:20:40|||||||||1
1730917250000|2024-11-06 18:20:50|||||||||6
1730917260000|2024-11-06 18:21:00|18618.7|18606.7|18621.2|18609.2|18621.2|18609.2|18618.7|18606.7|11
1730917270000|2024-11-06 18:21:10|18623.7|18611.7|18622.9|18610.9|18623.7|18611.7|18622.9|18610.9|6
1730917280000|2024-11-06 18:21:20|18623.7|18611.7|18623.7|18611.7|18624.2|18612.2|18622.9|18610.9|0
1730917290000|2024-11-06 18:21:30|18622.9|18610.9|18623.7|18611.7|18623.7|18611.7|18622.9|18610.9|0
1730917300000|2024-11-06 18:21:40|||||||||1
1730917320000|2024-11-06 18:22:00|||||||||3
1730917330000|2024-11-06 18:22:10|||||||||1
1730917340000|2024-11-06 18:22:20|18624.2|18612.2|18625.4|18613.4|18625.4|18613.4|18623.7|18611.7|2
1730917350000|2024-11-06 18:22:30|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|0
1730917370000|2024-11-06 18:22:50|||||||||1
1730917380000|2024-11-06 18:23:00|18625.4|18613.4|18626.2|18614.2|18626.2|18614.2|18624.9|18612.9|0
1730917400000|2024-11-06 18:23:20|||||||||1
1730917410000|2024-11-06 18:23:30|18624.2|18612.2|18623.7|18611.7|18624.2|18612.2|18623.7|18611.7|1
1730917430000|2024-11-06 18:23:50|18624.4|18612.4|18624.4|18612.4|18624.4|18612.4|18624.4|18612.4|11
1730917440000|2024-11-06 18:24:00|18623.7|18611.7|18623.7|18611.7|18624.4|18612.4|18623.7|18611.7|10
1730917460000|2024-11-06 18:24:20|18622.7|18610.7|18623.2|18611.2|18623.2|18611.2|18622.7|18610.7|12
1730917470000|2024-11-06 18:24:30|18622.7|18610.7|18622.7|18610.7|18623.2|18611.2|18622.7|18610.7|1
1730917480000|2024-11-06 18:24:40|18621.9|18609.9|18622.7|18610.7|18623.2|18611.2|18621.9|18609.9|1
1730917500000|2024-11-06 18:25:00|18627.7|18615.7|18626.9|18614.9|18627.7|18615.7|18625.2|18613.2|16
1730917510000|2024-11-06 18:25:10|18627.4|18615.4|18631.2|18619.2|18631.2|18619.2|18626.9|18614.9|16
1730917520000|2024-11-06 18:25:20|18629.4|18617.4|18626.9|18614.9|18629.9|18617.9|18626.9|18614.9|12
1730917540000|2024-11-06 18:25:40|||||||||1
1730917550000|2024-11-06 18:25:50|18629.4|18617.4|18626.9|18614.9|18629.4|18617.4|18626.9|18614.9|8
1730917560000|2024-11-06 18:26:00|18627.7|18615.7|18628.2|18616.2|18628.9|18616.9|18627.7|18615.7|1
1730917570000|2024-11-06 18:26:10|||||||||2
1730917580000|2024-11-06 18:26:20|18627.4|18615.4|18627.4|18615.4|18627.4|18615.4|18627.4|18615.4|2
1730917590000|2024-11-06 18:26:30|18628.2|18616.2|18629.4|18617.4|18629.4|18617.4|18627.4|18615.4|4
1730917600000|2024-11-06 18:26:40|18627.4|18615.4|18627.7|18615.7|18627.7|18615.7|18626.9|18614.9|6
1730917610000|2024-11-06 18:26:50|||||||||1
1730917620000|2024-11-06 18:27:00|18621.9|18609.9|18623.2|18611.2|18623.2|18611.2|18621.9|18609.9|6
1730917630000|2024-11-06 18:27:10|18622.7|18610.7|18622.4|18610.4|18622.7|18610.7|18622.4|18610.4|1
1730917640000|2024-11-06 18:27:20|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|0
1730917650000|2024-11-06 18:27:30|||||||||1
1730917670000|2024-11-06 18:27:50|18621.2|18609.2|18616.9|18604.9|18621.9|18609.9|18616.9|18604.9|8
1730917680000|2024-11-06 18:28:00|18619.9|18607.9|18617.9|18605.9|18619.9|18607.9|18617.9|18605.9|14
1730917690000|2024-11-06 18:28:10|18616.2|18604.2|18616.2|18604.2|18616.2|18604.2|18616.2|18604.2|3
1730917700000|2024-11-06 18:28:20|18615.7|18603.7|18614.9|18602.9|18615.7|18603.7|18614.9|18602.9|3
1730917710000|2024-11-06 18:28:30|18615.4|18603.4|18613.7|18601.7|18615.4|18603.4|18613.7|18601.7|2
1730917720000|2024-11-06 18:28:40|18619.2|18607.2|18619.9|18607.9|18620.4|18608.4|18619.2|18607.2|18
1730917730000|2024-11-06 18:28:50|18619.2|18607.2|18618.7|18606.7|18619.9|18607.9|18618.7|18606.7|3
1730917740000|2024-11-06 18:29:00|18619.9|18607.9|18619.2|18607.2|18620.4|18608.4|18619.2|18607.2|6
1730917750000|2024-11-06 18:29:10|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|1
1730917760000|2024-11-06 18:29:20|18620.4|18608.4|18617.9|18605.9|18620.4|18608.4|18617.9|18605.9|1
1730917770000|2024-11-06 18:29:30|18618.7|18606.7|18617.9|18605.9|18618.7|18606.7|18617.9|18605.9|0
1730917780000|2024-11-06 18:29:40|18618.7|18606.7|18618.7|18606.7|18618.7|18606.7|18615.9|18603.9|1
1730917790000|2024-11-06 18:29:50|18620.4|18608.4|18619.2|18607.2|18620.4|18608.4|18619.2|18607.2|8
1730917800000|2024-11-06 18:30:00|18619.9|18607.9|18619.9|18607.9|18620.4|18608.4|18619.9|18607.9|0
1730917810000|2024-11-06 18:30:10|18617.9|18605.9|18617.9|18605.9|18619.9|18607.9|18617.9|18605.9|1
1730917820000|2024-11-06 18:30:20|18617.4|18605.4|18618.4|18606.4|18619.2|18607.2|18617.4|18605.4|9
1730917830000|2024-11-06 18:30:30|18619.2|18607.2|18619.2|18607.2|18619.7|18607.7|18619.2|18607.2|2
1730917840000|2024-11-06 18:30:40|18620.4|18608.4|18620.4|18608.4|18620.4|18608.4|18620.4|18608.4|0
1730917850000|2024-11-06 18:30:50|18621.2|18609.2|18621.2|18609.2|18621.2|18609.2|18621.2|18609.2|0
1730917860000|2024-11-06 18:31:00|18622.2|18610.2|18624.7|18612.7|18624.7|18612.7|18622.2|18610.2|20
1730917870000|2024-11-06 18:31:10|18624.2|18612.2|18622.9|18610.9|18624.2|18612.2|18622.9|18610.9|1
1730917880000|2024-11-06 18:31:20|18623.4|18611.4|18623.7|18611.7|18623.7|18611.7|18622.2|18610.2|30
1730917890000|2024-11-06 18:31:30|18624.7|18612.7|18624.7|18612.7|18624.7|18612.7|18624.7|18612.7|92
1730917920000|2024-11-06 18:32:00|18623.7|18611.7|18624.7|18612.7|18624.7|18612.7|18622.9|18610.9|16
1730917930000|2024-11-06 18:32:10|||||||||1
1730917940000|2024-11-06 18:32:20|||||||||1
1730917960000|2024-11-06 18:32:40|||||||||1
1730917980000|2024-11-06 18:33:00|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|18625.4|18613.4|0
1730917990000|2024-11-06 18:33:10|18624.7|18612.7|18625.4|18613.4|18625.4|18613.4|18624.7|18612.7|0
1730918000000|2024-11-06 18:33:20|18624.7|18612.7|18631.2|18619.2|18631.2|18619.2|18624.7|18612.7|19
1730918010000|2024-11-06 18:33:30|18628.7|18616.7|18629.2|18617.2|18629.2|18617.2|18628.7|18616.7|4
1730918020000|2024-11-06 18:33:40|18628.7|18616.7|18629.2|18617.2|18629.2|18617.2|18628.7|18616.7|1
1730918030000|2024-11-06 18:33:50|||||||||2
1730918040000|2024-11-06 18:34:00|18629.7|18617.7|18631.2|18619.2|18631.2|18619.2|18629.2|18617.2|7
1730918060000|2024-11-06 18:34:20|18631.7|18619.7|18632.2|18620.2|18632.2|18620.2|18631.7|18619.7|7
1730918070000|2024-11-06 18:34:30|18631.7|18619.7|18631.2|18619.2|18632.2|18620.2|18631.2|18619.2|1
1730918080000|2024-11-06 18:34:40|18631.7|18619.7|18632.9|18620.9|18632.9|18620.9|18631.7|18619.7|3
1730918090000|2024-11-06 18:34:50|18632.2|18620.2|18631.7|18619.7|18632.2|18620.2|18631.7|18619.7|6
1730918100000|2024-11-06 18:35:00|18631.2|18619.2|18631.7|18619.7|18632.2|18620.2|18631.2|18619.2|3
1730918110000|2024-11-06 18:35:10|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|2
1730918120000|2024-11-06 18:35:20|18631.7|18619.7|18631.2|18619.2|18631.7|18619.7|18631.2|18619.2|18
1730918130000|2024-11-06 18:35:30|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|7
1730918140000|2024-11-06 18:35:40|18632.9|18620.9|18632.9|18620.9|18632.9|18620.9|18632.9|18620.9|4
1730918150000|2024-11-06 18:35:50|18633.7|18621.7|18634.4|18622.4|18638.7|18626.7|18633.7|18621.7|56
1730918160000|2024-11-06 18:36:00|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|18633.2|18621.2|5
1730918170000|2024-11-06 18:36:10|18634.4|18622.4|18631.2|18619.2|18635.2|18623.2|18631.2|18619.2|18
1730918180000|2024-11-06 18:36:20|18633.9|18621.9|18634.4|18622.4|18634.4|18622.4|18633.9|18621.9|72
1730918190000|2024-11-06 18:36:30|18631.9|18619.9|18630.2|18618.2|18632.7|18620.7|18630.2|18618.2|10
1730918200000|2024-11-06 18:36:40|||||||||2
1730918210000|2024-11-06 18:36:50|18628.4|18616.4|18631.9|18619.9|18631.9|18619.9|18628.4|18616.4|9
1730918220000|2024-11-06 18:37:00|18632.7|18620.7|18631.2|18619.2|18632.7|18620.7|18631.2|18619.2|1
1730918230000|2024-11-06 18:37:10|18631.9|18619.9|18631.2|18619.2|18631.9|18619.9|18631.2|18619.2|0
1730918240000|2024-11-06 18:37:20|18631.9|18619.9|18631.9|18619.9|18631.9|18619.9|18631.9|18619.9|2
1730918250000|2024-11-06 18:37:30|18631.2|18619.2|18631.9|18619.9|18631.9|18619.9|18631.2|18619.2|1
1730918260000|2024-11-06 18:37:40|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|0
1730918270000|2024-11-06 18:37:50|||||||||1
1730918280000|2024-11-06 18:38:00|18628.7|18616.7|18630.2|18618.2|18630.2|18618.2|18628.7|18616.7|9
1730918290000|2024-11-06 18:38:10|18632.7|18620.7|18631.2|18619.2|18632.7|18620.7|18631.2|18619.2|3
1730918300000|2024-11-06 18:38:20|18631.9|18619.9|18632.4|18620.4|18633.2|18621.2|18631.9|18619.9|3
1730918310000|2024-11-06 18:38:30|18631.9|18619.9|18633.2|18621.2|18633.2|18621.2|18631.9|18619.9|2
1730918320000|2024-11-06 18:38:40|18633.7|18621.7|18634.4|18622.4|18634.4|18622.4|18633.7|18621.7|15
1730918330000|2024-11-06 18:38:50|18634.9|18622.9|18634.4|18622.4|18634.9|18622.9|18634.4|18622.4|8
1730918350000|2024-11-06 18:39:10|||||||||4
1730918360000|2024-11-06 18:39:20|||||||||8
1730918370000|2024-11-06 18:39:30|||||||||1
1730918380000|2024-11-06 18:39:40|||||||||1
1730918390000|2024-11-06 18:39:50|18633.7|18621.7|18634.2|18622.2|18634.4|18622.4|18633.7|18621.7|13
1730918400000|2024-11-06 18:40:00|18634.9|18622.9|18634.9|18622.9|18634.9|18622.9|18634.9|18622.9|0
1730918420000|2024-11-06 18:40:20|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|20
1730918430000|2024-11-06 18:40:30|18630.7|18618.7|18628.2|18616.2|18630.7|18618.7|18628.2|18616.2|19
1730918440000|2024-11-06 18:40:40|18628.7|18616.7|18627.7|18615.7|18628.7|18616.7|18627.7|18615.7|37
1730918450000|2024-11-06 18:40:50|||||||||3
1730918460000|2024-11-06 18:41:00|18628.7|18616.7|18629.4|18617.4|18629.4|18617.4|18628.7|18616.7|6
1730918470000|2024-11-06 18:41:10|18628.7|18616.7|18629.4|18617.4|18629.4|18617.4|18628.7|18616.7|1
1730918480000|2024-11-06 18:41:20|||||||||3
1730918490000|2024-11-06 18:41:30|||||||||1
1730918500000|2024-11-06 18:41:40|18630.2|18618.2|18631.9|18619.9|18631.9|18619.9|18630.2|18618.2|5
1730918510000|2024-11-06 18:41:50|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|0
1730918520000|2024-11-06 18:42:00|||||||||1
1730918530000|2024-11-06 18:42:10|||||||||4
1730918540000|2024-11-06 18:42:20|18630.7|18618.7|18631.2|18619.2|18631.2|18619.2|18630.7|18618.7|4
1730918550000|2024-11-06 18:42:30|18632.9|18620.9|18632.9|18620.9|18632.9|18620.9|18632.9|18620.9|4
1730918560000|2024-11-06 18:42:40|18632.2|18620.2|18633.7|18621.7|18633.7|18621.7|18632.2|18620.2|6
1730918570000|2024-11-06 18:42:50|18632.7|18620.7|18633.2|18621.2|18633.2|18621.2|18632.7|18620.7|5
1730918580000|2024-11-06 18:43:00|||||||||2
1730918590000|2024-11-06 18:43:10|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|1
1730918600000|2024-11-06 18:43:20|18631.9|18619.9|18636.9|18624.9|18637.7|18625.7|18631.9|18619.9|16
1730918610000|2024-11-06 18:43:30|||||||||3
1730918620000|2024-11-06 18:43:40|18636|18624|18636.9|18624.9|18636.9|18624.9|18635.7|18623.7|32
1730918630000|2024-11-06 18:43:50|18634.4|18622.4|18634.4|18622.4|18634.4|18622.4|18634.4|18622.4|10
1730918640000|2024-11-06 18:44:00|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|18631.9|18619.9|21
1730918650000|2024-11-06 18:44:10|||||||||7
1730918660000|2024-11-06 18:44:20|||||||||7
1730918670000|2024-11-06 18:44:30|||||||||1
1730918680000|2024-11-06 18:44:40|||||||||5
1730918700000|2024-11-06 18:45:00|||||||||3
1730918710000|2024-11-06 18:45:10|18630.2|18618.2|18629.4|18617.4|18630.2|18618.2|18629.4|18617.4|13
1730918720000|2024-11-06 18:45:20|18628.7|18616.7|18629.4|18617.4|18629.4|18617.4|18628.7|18616.7|5
1730918730000|2024-11-06 18:45:30|18628.7|18616.7|18629.4|18617.4|18629.4|18617.4|18628.7|18616.7|10
1730918740000|2024-11-06 18:45:40|18628.7|18616.7|18631.2|18619.2|18631.9|18619.9|18628.7|18616.7|15
1730918750000|2024-11-06 18:45:50|18631.9|18619.9|18631.9|18619.9|18631.9|18619.9|18631.2|18619.2|0
1730918760000|2024-11-06 18:46:00|18631.2|18619.2|18631.9|18619.9|18631.9|18619.9|18631.2|18619.2|0
1730918770000|2024-11-06 18:46:10|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|13
1730918780000|2024-11-06 18:46:20|||||||||5
1730918790000|2024-11-06 18:46:30|18631.9|18619.9|18630.2|18618.2|18631.9|18619.9|18630.2|18618.2|18
1730918800000|2024-11-06 18:46:40|18631.2|18619.2|18633.2|18621.2|18633.2|18621.2|18629.9|18617.9|8
1730918810000|2024-11-06 18:46:50|18632.7|18620.7|18632.7|18620.7|18632.7|18620.7|18630.7|18618.7|4
1730918820000|2024-11-06 18:47:00|||||||||3
1730918840000|2024-11-06 18:47:20|||||||||6
1730918850000|2024-11-06 18:47:30|||||||||1
1730918860000|2024-11-06 18:47:40|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|18633.7|18621.7|9
1730918870000|2024-11-06 18:47:50|18632.7|18620.7|18632.7|18620.7|18632.7|18620.7|18632.7|18620.7|4
1730918890000|2024-11-06 18:48:10|18630.7|18618.7|18629.5|18617.5|18630.7|18618.7|18629.5|18617.5|4
1730918900000|2024-11-06 18:48:20|18628.7|18616.7|18631.2|18619.2|18631.2|18619.2|18628.7|18616.7|5
1730918910000|2024-11-06 18:48:30|||||||||1
1730918920000|2024-11-06 18:48:40|18632.4|18620.4|18632|18620|18633.7|18621.7|18632|18620|6
1730918930000|2024-11-06 18:48:50|18631.2|18619.2|18631.2|18619.2|18631.2|18619.2|18630.7|18618.7|2
1730918940000|2024-11-06 18:49:00|18632|18620|18632|18620|18632|18620|18631.2|18619.2|4
1730918960000|2024-11-06 18:49:20|18631.2|18619.2|18632|18620|18632|18620|18631.2|18619.2|0
1730918970000|2024-11-06 18:49:30|18631.2|18619.2|18633.7|18621.7|18633.7|18621.7|18631.2|18619.2|26
1730918980000|2024-11-06 18:49:40|18635.4|18623.4|18633.7|18621.7|18635.4|18623.4|18633.7|18621.7|11
1730918990000|2024-11-06 18:49:50|18634.5|18622.5|18634.5|18622.5|18634.5|18622.5|18634.5|18622.5|9
1730919000000|2024-11-06 18:50:00|18632.5|18620.5|18632|18620|18632.5|18620.5|18631.2|18619.2|5
1730919010000|2024-11-06 18:50:10|18631.2|18619.2|18628.7|18616.7|18632|18620|18628.2|18616.2|33
1730919020000|2024-11-06 18:50:20|18630.4|18618.4|18628.7|18616.7|18630.4|18618.4|18628.7|18616.7|8
1730919050000|2024-11-06 18:50:50|||||||||4
1730919060000|2024-11-06 18:51:00|18630.4|18618.4|18631.2|18619.2|18631.2|18619.2|18628.7|18616.7|15
1730919070000|2024-11-06 18:51:10|18630.4|18618.4|18630.4|18618.4|18630.4|18618.4|18629.2|18617.2|4
1730919080000|2024-11-06 18:51:20|18630|18618|18630.5|18618.5|18630.5|18618.5|18630|18618|0
1730919090000|2024-11-06 18:51:30|18631.2|18619.2|18632.2|18620.2|18633|18621|18631.2|18619.2|5
1730919100000|2024-11-06 18:51:40|18631.2|18619.2|18629.7|18617.7|18631.2|18619.2|18629.2|18617.2|5
1730919110000|2024-11-06 18:51:50|18630.5|18618.5|18630.5|18618.5|18630.5|18618.5|18630.5|18618.5|0
1730919120000|2024-11-06 18:52:00|||||||||1
1730919130000|2024-11-06 18:52:10|18632.2|18620.2|18633|18621|18633|18621|18632.2|18620.2|8
1730919140000|2024-11-06 18:52:20|18632.2|18620.2|18632.2|18620.2|18633|18621|18632.2|18620.2|2
1730919150000|2024-11-06 18:52:30|18633|18621|18633|18621|18633|18621|18632.2|18620.2|0
1730919160000|2024-11-06 18:52:40|18632.2|18620.2|18632.2|18620.2|18633|18621|18632.2|18620.2|1
1730919170000|2024-11-06 18:52:50|18633|18621|18633|18621|18633|18621|18632.2|18620.2|15
1730919180000|2024-11-06 18:53:00|18632.2|18620.2|18632.2|18620.2|18632.2|18620.2|18632.2|18620.2|1
1730919190000|2024-11-06 18:53:10|18633|18621|18631.7|18619.7|18633|18621|18631.7|18619.7|2
1730919200000|2024-11-06 18:53:20|18632.2|18620.2|18628|18616|18633|18621|18628|18616|17
1730919210000|2024-11-06 18:53:30|18627.2|18615.2|18626.7|18614.7|18627.2|18615.2|18626.7|18614.7|0
1730919220000|2024-11-06 18:53:40|18628|18616|18628|18616|18628|18616|18628|18616|2
1730919230000|2024-11-06 18:53:50|18626.7|18614.7|18626.7|18614.7|18627.2|18615.2|18626.7|18614.7|2
1730919240000|2024-11-06 18:54:00|18628|18616|18628|18616|18628|18616|18628|18616|1
1730919250000|2024-11-06 18:54:10|||||||||3
1730919260000|2024-11-06 18:54:20|18626.7|18614.7|18626.7|18614.7|18627.2|18615.2|18626.7|18614.7|3
1730919270000|2024-11-06 18:54:30|18627.2|18615.2|18628.5|18616.5|18628.5|18616.5|18624.7|18612.7|16
1730919280000|2024-11-06 18:54:40|18629.7|18617.7|18628.2|18616.2|18631|18619|18628.2|18616.2|7
1730919290000|2024-11-06 18:54:50|18627.4|18615.4|18625.7|18613.7|18628.2|18616.2|18625.7|18613.7|7
1730919300000|2024-11-06 18:55:00|18626.2|18614.2|18626.2|18614.2|18626.9|18614.9|18625.7|18613.7|17
1730919310000|2024-11-06 18:55:10|18625.7|18613.7|18626.7|18614.7|18626.7|18614.7|18625.7|18613.7|14
1730919320000|2024-11-06 18:55:20|18624.9|18612.9|18624.9|18612.9|18624.9|18612.9|18624.2|18612.2|11
1730919330000|2024-11-06 18:55:30|18624.2|18612.2|18625.4|18613.4|18625.9|18613.9|18624.2|18612.2|3
1730919340000|2024-11-06 18:55:40|18625.9|18613.9|18625.4|18613.4|18625.9|18613.9|18625.4|18613.4|3
1730919350000|2024-11-06 18:55:50|18625.9|18613.9|18626.7|18614.7|18626.7|18614.7|18625.4|18613.4|3
1730919360000|2024-11-06 18:56:00|18628.4|18616.4|18626.7|18614.7|18629.2|18617.2|18626.7|18614.7|11
1730919370000|2024-11-06 18:56:10|18627.2|18615.2|18627.2|18615.2|18627.2|18615.2|18627.2|18615.2|14
1730919380000|2024-11-06 18:56:20|18626.7|18614.7|18627.2|18615.2|18627.9|18615.9|18626.7|18614.7|1
1730919390000|2024-11-06 18:56:30|18627.9|18615.9|18628.4|18616.4|18628.4|18616.4|18627.9|18615.9|3
1730919400000|2024-11-06 18:56:40|18627.7|18615.7|18627.2|18615.2|18627.7|18615.7|18627.2|18615.2|8
1730919410000|2024-11-06 18:56:50|18626.7|18614.7|18626.7|18614.7|18626.7|18614.7|18626.7|18614.7|4
1730919420000|2024-11-06 18:57:00|18628.4|18616.4|18630.2|18618.2|18630.2|18618.2|18627.7|18615.7|18
1730919430000|2024-11-06 18:57:10|||||||||2
1730919440000|2024-11-06 18:57:20|18631.9|18619.9|18631.9|18619.9|18631.9|18619.9|18630.7|18618.7|21
1730919450000|2024-11-06 18:57:30|18631.2|18619.2|18629.4|18617.4|18631.2|18619.2|18627.7|18615.7|27
1730919460000|2024-11-06 18:57:40|18628.7|18616.7|18629.4|18617.4|18629.4|18617.4|18628.7|18616.7|28
1730919470000|2024-11-06 18:57:50|18628.7|18616.7|18629.4|18617.4|18629.4|18617.4|18628.7|18616.7|10
1730919480000|2024-11-06 18:58:00|18626.9|18614.9|18629.4|18617.4|18631.9|18619.9|18626.9|18614.9|37
1730919490000|2024-11-06 18:58:10|18628.9|18616.9|18627.7|18615.7|18628.9|18616.9|18625.2|18613.2|21
1730919500000|2024-11-06 18:58:20|18629.2|18617.2|18630.2|18618.2|18630.2|18618.2|18629.2|18617.2|6
1730919510000|2024-11-06 18:58:30|18626.9|18614.9|18626.2|18614.2|18626.9|18614.9|18623.7|18611.7|36
1730919530000|2024-11-06 18:58:50|18627.9|18615.9|18626.2|18614.2|18627.9|18615.9|18626.2|18614.2|9
1730919540000|2024-11-06 18:59:00|18628.7|18616.7|18628.7|18616.7|18631.2|18619.2|18628.7|18616.7|23
1730919550000|2024-11-06 18:59:10|18629.4|18617.4|18628.7|18616.7|18631.2|18619.2|18628.7|18616.7|6
1730919560000|2024-11-06 18:59:20|18629.4|18617.4|18634.4|18622.4|18635.2|18623.2|18629.4|18617.4|45
1730919570000|2024-11-06 18:59:30|18631.9|18619.9|18625.4|18613.4|18631.9|18619.9|18624.2|18612.2|118
1730919580000|2024-11-06 18:59:40|18626.2|18614.2|18626.2|18614.2|18627.2|18615.2|18625.4|18613.4|55
1730919590000|2024-11-06 18:59:50|18625.4|18613.4|18628.7|18616.7|18628.7|18616.7|18624.7|18612.7|195
1730919600000|2024-11-06 19:00:00|18631.2|18619.2|18632.4|18620.4|18635.4|18623.4|18629.7|18617.7|140
1730919610000|2024-11-06 19:00:10|18633.2|18621.2|18634.9|18622.9|18635.4|18623.4|18631.2|18619.2|85
1730919620000|2024-11-06 19:00:20|18632.9|18620.9|18634.9|18622.9|18634.9|18622.9|18632.9|18620.9|2
1730919630000|2024-11-06 19:00:30|18635.4|18623.4|18635.4|18623.4|18635.4|18623.4|18634.7|18622.7|27
1730919640000|2024-11-06 19:00:40|18634.7|18622.7|18635.4|18623.4|18635.4|18623.4|18634.7|18622.7|35
1730919650000|2024-11-06 19:00:50|18635.9|18623.9|18639.7|18627.7|18639.7|18627.7|18635.9|18623.9|34
1730919660000|2024-11-06 19:01:00|18640.2|18628.2|18641.4|18629.4|18643.2|18631.2|18640.2|18628.2|26
1730919670000|2024-11-06 19:01:10|18640.7|18628.7|18640.2|18628.2|18641.4|18629.4|18640.2|18628.2|5
1730919680000|2024-11-06 19:01:20|18639.4|18627.4|18640.2|18628.2|18640.2|18628.2|18638.2|18626.2|6
1730919690000|2024-11-06 19:01:30|18640.7|18628.7|18641.4|18629.4|18641.4|18629.4|18640.2|18628.2|1
1730919700000|2024-11-06 19:01:40|18642.7|18630.7|18641.9|18629.9|18642.7|18630.7|18641.2|18629.2|12
1730919710000|2024-11-06 19:01:50|18641.2|18629.2|18641.4|18629.4|18641.9|18629.9|18640.7|18628.7|13
1730919720000|2024-11-06 19:02:00|18640.7|18628.7|18640.7|18628.7|18641.9|18629.9|18640.7|18628.7|2
1730919730000|2024-11-06 19:02:10|18641.4|18629.4|18640.7|18628.7|18641.9|18629.9|18640.7|18628.7|4
1730919740000|2024-11-06 19:02:20|18641.4|18629.4|18640.7|18628.7|18641.4|18629.4|18639.4|18627.4|3
1730919750000|2024-11-06 19:02:30|18641.4|18629.4|18640.7|18628.7|18641.4|18629.4|18640.7|18628.7|1
1730919760000|2024-11-06 19:02:40|||||||||1
1730919770000|2024-11-06 19:02:50|18641.4|18629.4|18641.4|18629.4|18641.4|18629.4|18640.7|18628.7|6
1730919780000|2024-11-06 19:03:00|18640.7|18628.7|18641.4|18629.4|18641.4|18629.4|18640.7|18628.7|6
1730919790000|2024-11-06 19:03:10|18640.7|18628.7|18640.7|18628.7|18640.7|18628.7|18640.7|18628.7|0
1730919800000|2024-11-06 19:03:20|18639.7|18627.7|18640.2|18628.2|18641.4|18629.4|18639.7|18627.7|13
1730919810000|2024-11-06 19:03:30|18639.7|18627.7|18641.9|18629.9|18641.9|18629.9|18638.9|18626.9|3
1730919820000|2024-11-06 19:03:40|18640.7|18628.7|18639.4|18627.4|18640.7|18628.7|18638.2|18626.2|11
1730919830000|2024-11-06 19:03:50|18638.7|18626.7|18638.2|18626.2|18639.4|18627.4|18634.4|18622.4|18
1730919840000|2024-11-06 19:04:00|18638.7|18626.7|18640.7|18628.7|18640.7|18628.7|18638.7|18626.7|19
1730919850000|2024-11-06 19:04:10|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|29
1730919860000|2024-11-06 19:04:20|18641.2|18629.2|18640.7|18628.7|18641.2|18629.2|18640.7|18628.7|1
1730919870000|2024-11-06 19:04:30|||||||||1
1730919880000|2024-11-06 19:04:40|18639.9|18627.9|18639.9|18627.9|18639.9|18627.9|18639.9|18627.9|4
1730919890000|2024-11-06 19:04:50|18641.9|18629.9|18636.4|18624.4|18641.9|18629.9|18635.7|18623.7|6
1730919900000|2024-11-06 19:05:00|18635.7|18623.7|18635.7|18623.7|18635.7|18623.7|18635.7|18623.7|0
1730989800000|2024-11-07 14:30:00|18634.6|18622.6|18647|18635|18650.5|18638.5|18628.7|18610.7|83
1730989810000|2024-11-07 14:30:10|18647.8|18635.8|18650.2|18638.2|18650.5|18638.5|18632.5|18620.5|46
1730989820000|2024-11-07 14:30:20|18649.7|18637.7|18645.5|18633.5|18649.7|18637.7|18643.7|18631.7|13
1730989830000|2024-11-07 14:30:30|18642.4|18630.4|18639.7|18627.7|18644.2|18632.2|18639.7|18627.7|26
1730989840000|2024-11-07 14:30:40|18636.4|18624.4|18640.2|18628.2|18640.2|18628.2|18636.4|18624.4|44
1730989850000|2024-11-07 14:30:50|18640.7|18628.7|18637.7|18625.7|18642.7|18630.7|18637.2|18625.2|30
1730989860000|2024-11-07 14:31:00|18637.2|18625.2|18633.2|18621.2|18637.2|18625.2|18630.2|18618.2|21
1730989870000|2024-11-07 14:31:10|18634.9|18622.9|18632.7|18620.7|18638.6|18626.6|18632.7|18620.7|29
1730989880000|2024-11-07 14:31:20|18632.2|18620.2|18642.7|18630.7|18642.7|18630.7|18630.2|18618.2|36
1730989890000|2024-11-07 14:31:30|18643.9|18631.9|18645.4|18633.4|18646.1|18634.1|18643.9|18631.9|7
1730989900000|2024-11-07 14:31:40|18644.1|18632.1|18644.9|18632.9|18644.9|18632.9|18643.6|18631.6|4
1730989910000|2024-11-07 14:31:50|18644.4|18632.4|18643.6|18631.6|18644.4|18632.4|18639.4|18627.4|48
1730989920000|2024-11-07 14:32:00|18642.1|18630.1|18633.8|18621.8|18642.1|18630.1|18633.4|18621.4|21
1730989930000|2024-11-07 14:32:10|18634.6|18622.6|18633.6|18621.6|18636.6|18624.6|18632.6|18620.6|21
1730989940000|2024-11-07 14:32:20|18633.2|18621.2|18625.6|18613.6|18633.2|18621.2|18625.1|18613.1|9
1730989950000|2024-11-07 14:32:30|18627.1|18615.1|18629.3|18617.3|18630.1|18618.1|18625.1|18613.1|18
1730989960000|2024-11-07 14:32:40|18628.5|18616.5|18629.3|18617.3|18630.1|18618.1|18628.1|18616.1|8
1730989970000|2024-11-07 14:32:50|18630.6|18618.6|18626.8|18614.8|18630.6|18618.6|18626.8|18614.8|14
1730989980000|2024-11-07 14:33:00|18624.3|18612.3|18620.1|18608.1|18625.6|18613.6|18620.1|18608.1|19
1730989990000|2024-11-07 14:33:10|18620.9|18608.9|18616.6|18604.6|18620.9|18608.9|18615.9|18603.9|48
1730990000000|2024-11-07 14:33:20|18614.1|18602.1|18622.1|18610.1|18622.1|18610.1|18614.1|18602.1|30
1730990010000|2024-11-07 14:33:30|18619.6|18607.6|18619.1|18607.1|18619.6|18607.6|18619.1|18607.1|6
1730990020000|2024-11-07 14:33:40|18617.9|18605.9|18623.4|18611.4|18623.4|18611.4|18617.9|18605.9|8
1730990030000|2024-11-07 14:33:50|18625.1|18613.1|18614.6|18602.6|18625.1|18613.1|18614.6|18602.6|22
1730990040000|2024-11-07 14:34:00|18615.1|18603.1|18618.1|18606.1|18619.6|18607.6|18615.1|18603.1|15
1730990050000|2024-11-07 14:34:10|18618.8|18606.8|18618.4|18606.4|18618.8|18606.8|18617.6|18605.6|6
1730990060000|2024-11-07 14:34:20|18619.6|18607.6|18616.6|18604.6|18619.6|18607.6|18616.6|18604.6|26
1730990070000|2024-11-07 14:34:30|18618.4|18606.4|18624.1|18612.1|18624.1|18612.1|18618.4|18606.4|21
1730990080000|2024-11-07 14:34:40|18624.6|18612.6|18626.6|18614.6|18626.6|18614.6|18624.1|18612.1|8
1730990090000|2024-11-07 14:34:50|18624.1|18612.1|18624.1|18612.1|18624.1|18612.1|18621.9|18609.9|14
1730990100000|2024-11-07 14:35:00|18625.7|18613.7|18620.7|18608.7|18626.2|18614.2|18620.2|18608.2|8
1730990110000|2024-11-07 14:35:10|18619.4|18607.4|18618.9|18606.9|18620.7|18608.7|18618.9|18606.9|26
1730990120000|2024-11-07 14:35:20|18618|18606|18620.2|18608.2|18620.2|18608.2|18617.7|18605.7|10
1730990130000|2024-11-07 14:35:30|18620.7|18608.7|18618.2|18606.2|18621.4|18609.4|18617.4|18605.4|3
1730990140000|2024-11-07 14:35:40|18617.4|18605.4|18615.7|18603.7|18617.4|18605.4|18614.4|18602.4|9
1730990150000|2024-11-07 14:35:50|18615.2|18603.2|18616.2|18604.2|18618.2|18606.2|18614.1|18602.1|28
1730990160000|2024-11-07 14:36:00|18616.9|18604.9|18615.7|18603.7|18617.4|18605.4|18615.7|18603.7|1
1730990170000|2024-11-07 14:36:10|18614.9|18602.9|18626.2|18614.2|18626.9|18614.9|18614.9|18602.9|9
1730990180000|2024-11-07 14:36:20|18625.4|18613.4|18627.4|18615.4|18627.4|18615.4|18624.9|18612.9|6
1730990190000|2024-11-07 14:36:30|18628.2|18616.2|18636.2|18624.2|18636.6|18624.6|18626.6|18614.6|47
1730990200000|2024-11-07 14:36:40|18635.7|18623.7|18636.2|18624.2|18636.2|18624.2|18634.1|18622.1|5
1730990210000|2024-11-07 14:36:50|18635.4|18623.4|18637.1|18625.1|18638.4|18626.4|18635.4|18623.4|19
1730990220000|2024-11-07 14:37:00|18637.6|18625.6|18634.6|18622.6|18639.9|18627.9|18634.1|18622.1|11
1730990230000|2024-11-07 14:37:10|18635.1|18623.1|18632.1|18620.1|18635.1|18623.1|18632.1|18620.1|13
1730990240000|2024-11-07 14:37:20|18630.1|18618.1|18632.6|18620.6|18634.1|18622.1|18630.1|18618.1|5
1730990250000|2024-11-07 14:37:30|18633.4|18621.4|18627.6|18615.6|18633.4|18621.4|18627.6|18615.6|8
1730990260000|2024-11-07 14:37:40|18626.8|18614.8|18627.6|18615.6|18627.6|18615.6|18626.3|18614.3|7
1730990270000|2024-11-07 14:37:50|18629|18617|18627.6|18615.6|18629|18617|18627.6|18615.6|7
1730990280000|2024-11-07 14:38:00|18628.1|18616.1|18635.1|18623.1|18635.1|18623.1|18627.6|18615.6|23
1730990290000|2024-11-07 14:38:10|18634.3|18622.3|18635.1|18623.1|18635.1|18623.1|18633.1|18621.1|7
1730990300000|2024-11-07 14:38:20|18637.6|18625.6|18640.3|18628.3|18640.3|18628.3|18637.6|18625.6|38
1730990310000|2024-11-07 14:38:30|18639.3|18627.3|18633.6|18621.6|18639.3|18627.3|18632.8|18620.8|21
1730990320000|2024-11-07 14:38:40|18635.3|18623.3|18633.6|18621.6|18635.3|18623.3|18633.6|18621.6|5
1730990330000|2024-11-07 14:38:50|18635|18623|18636.1|18624.1|18636.5|18624.5|18635|18623|1
1730990340000|2024-11-07 14:39:00|18635.6|18623.6|18633.6|18621.6|18635.6|18623.6|18633.6|18621.6|9
1730990350000|2024-11-07 14:39:10|18632.8|18620.8|18631.1|18619.1|18632.8|18620.8|18631.1|18619.1|13
1730990360000|2024-11-07 14:39:20|18631.8|18619.8|18631.8|18619.8|18633.6|18621.6|18631.1|18619.1|9
1730990370000|2024-11-07 14:39:30|18633.6|18621.6|18633.1|18621.1|18633.6|18621.6|18633.1|18621.1|11
1730990380000|2024-11-07 14:39:40|18631.8|18619.8|18633.6|18621.6|18633.6|18621.6|18631.8|18619.8|5
1730990390000|2024-11-07 14:39:50|18634.3|18622.3|18637.8|18625.8|18637.8|18625.8|18633.6|18621.6|4
1730990400000|2024-11-07 14:40:00|18635.8|18623.8|18634.5|18622.5|18635.8|18623.8|18634.5|18622.5|15
1730990410000|2024-11-07 14:40:10|18635.8|18623.8|18637.5|18625.5|18637.5|18625.5|18635.8|18623.8|2
1730990420000|2024-11-07 14:40:20|18637|18625|18638.3|18626.3|18638.3|18626.3|18637|18625|1
1730990430000|2024-11-07 14:40:30|18637.8|18625.8|18634.5|18622.5|18637.8|18625.8|18634.5|18622.5|6
1730990440000|2024-11-07 14:40:40|18638.3|18626.3|18638.7|18626.7|18638.7|18626.7|18637|18625|6
1730990450000|2024-11-07 14:40:50|18638.3|18626.3|18637.8|18625.8|18639|18627|18637.3|18625.3|26
1730990460000|2024-11-07 14:41:00|18637.3|18625.3|18636.1|18624.1|18637.8|18625.8|18636.1|18624.1|20
1730990480000|2024-11-07 14:41:20|18635.3|18623.3|18633.6|18621.6|18635.3|18623.3|18633.6|18621.6|4
1730990490000|2024-11-07 14:41:30|||||||||2
1730990500000|2024-11-07 14:41:40|18634|18622|18633|18621|18635|18623|18633|18621|20
1730990510000|2024-11-07 14:41:50|18633.7|18621.7|18631|18619|18634.2|18622.2|18630.5|18618.5|5
1730990520000|2024-11-07 14:42:00|18631.7|18619.7|18628|18616|18632.2|18620.2|18628|18616|4
1730990540000|2024-11-07 14:42:20|18626.7|18614.7|18628|18616|18628|18616|18626.7|18614.7|9
1730990550000|2024-11-07 14:42:30|18630|18618|18629.7|18617.7|18630.5|18618.5|18626.4|18614.4|11
1730990560000|2024-11-07 14:42:40|18629.2|18617.2|18630.5|18618.5|18630.5|18618.5|18629.2|18617.2|2
1730990570000|2024-11-07 14:42:50|18631|18619|18631|18619|18631|18619|18631|18619|1
1730990580000|2024-11-07 14:43:00|18629.7|18617.7|18632.2|18620.2|18633|18621|18629.2|18617.2|10
1730990590000|2024-11-07 14:43:10|18633|18621|18632.7|18620.7|18634.7|18622.7|18631.4|18619.4|8
1730990600000|2024-11-07 14:43:20|18631.4|18619.4|18620.2|18608.2|18631.4|18619.4|18620.2|18608.2|29
1730990610000|2024-11-07 14:43:30|18620.7|18608.7|18621.4|18609.4|18621.4|18609.4|18620.2|18608.2|1
1730990620000|2024-11-07 14:43:40|||||||||2
1730990630000|2024-11-07 14:43:50|18623.9|18611.9|18623.9|18611.9|18625.2|18613.2|18623.9|18611.9|23
1730990640000|2024-11-07 14:44:00|18612.2|18600.2|18604.7|18592.7|18613.2|18601.2|18604.7|18592.7|66
1730990650000|2024-11-07 14:44:10|18605.5|18593.5|18607.7|18595.7|18608.9|18596.9|18605.5|18593.5|14
1730990660000|2024-11-07 14:44:20|18611|18599|18611.4|18599.4|18611.4|18599.4|18610.2|18598.2|5
1730990670000|2024-11-07 14:44:30|18611.9|18599.9|18616.9|18604.9|18616.9|18604.9|18611.9|18599.9|6
1730990680000|2024-11-07 14:44:40|18617.7|18605.7|18619.4|18607.4|18621.9|18609.9|18617.7|18605.7|6
1730990690000|2024-11-07 14:44:50|18618.6|18606.6|18616.4|18604.4|18619.9|18607.9|18615.7|18603.7|15
1730990700000|2024-11-07 14:45:00|18615.7|18603.7|18615.7|18603.7|18616.4|18604.4|18615.7|18603.7|9
1730990710000|2024-11-07 14:45:10|18614.1|18602.1|18613.6|18601.6|18614.9|18602.9|18612.4|18600.4|10
1730990720000|2024-11-07 14:45:20|18614.1|18602.1|18614.1|18602.1|18614.1|18602.1|18614.1|18602.1|0
1730990730000|2024-11-07 14:45:30|||||||||2
1730990740000|2024-11-07 14:45:40|18619.9|18607.9|18622.9|18610.9|18623.4|18611.4|18619.9|18607.9|52
1730990750000|2024-11-07 14:45:50|18624.9|18612.9|18629.9|18617.9|18630.4|18618.4|18624.9|18612.9|16
1730990760000|2024-11-07 14:46:00|18626.9|18614.9|18630.4|18618.4|18630.4|18618.4|18625.7|18613.7|9
1730990770000|2024-11-07 14:46:10|18630.9|18618.9|18633.4|18621.4|18633.4|18621.4|18630.9|18618.9|11
1730990780000|2024-11-07 14:46:20|18634.1|18622.1|18633.4|18621.4|18634.1|18622.1|18632.9|18620.9|7
1730990790000|2024-11-07 14:46:30|18631.6|18619.6|18629.1|18617.1|18631.6|18619.6|18629.1|18617.1|2
1730990800000|2024-11-07 14:46:40|18630.4|18618.4|18630.4|18618.4|18630.4|18618.4|18629.1|18617.1|8
1730990810000|2024-11-07 14:46:50|18630.9|18618.9|18630.9|18618.9|18630.9|18618.9|18629.1|18617.1|2
1730990820000|2024-11-07 14:47:00|18629.9|18617.9|18631.6|18619.6|18633.4|18621.4|18629.1|18617.1|4
1730990830000|2024-11-07 14:47:10|18630.9|18618.9|18633.4|18621.4|18633.4|18621.4|18630.9|18618.9|9
1730990840000|2024-11-07 14:47:20|18630.9|18618.9|18630.9|18618.9|18631.6|18619.6|18629.6|18617.6|32
1730990850000|2024-11-07 14:47:30|18633.4|18621.4|18632.6|18620.6|18633.4|18621.4|18632.6|18620.6|25
1730990860000|2024-11-07 14:47:40|18633.4|18621.4|18633.4|18621.4|18636.3|18624.3|18633.4|18621.4|37
1730990870000|2024-11-07 14:47:50|18632.4|18620.4|18631.9|18619.9|18632.4|18620.4|18630.7|18618.7|34
1730990880000|2024-11-07 14:48:00|18632.4|18620.4|18639.4|18627.4|18639.4|18627.4|18632.4|18620.4|28
1730990890000|2024-11-07 14:48:10|18641.2|18629.2|18641.4|18629.4|18642.4|18630.4|18640.2|18628.2|15
1730990900000|2024-11-07 14:48:20|18641.9|18629.9|18640.7|18628.7|18641.9|18629.9|18640.7|18628.7|7
1730990910000|2024-11-07 14:48:30|18640.2|18628.2|18641.9|18629.9|18641.9|18629.9|18640.2|18628.2|7
1730990920000|2024-11-07 14:48:40|18643.2|18631.2|18638.7|18626.7|18643.2|18631.2|18638.7|18626.7|18
1730990930000|2024-11-07 14:48:50|18637.9|18625.9|18636.9|18624.9|18637.9|18625.9|18634.9|18622.9|4
1730990940000|2024-11-07 14:49:00|18635.7|18623.7|18635.7|18623.7|18636.4|18624.4|18635.7|18623.7|5
1730990950000|2024-11-07 14:49:10|18636.4|18624.4|18640.5|18628.5|18642.5|18630.5|18636.4|18624.4|6
1730990960000|2024-11-07 14:49:20|18639.7|18627.7|18639.2|18627.2|18641.7|18629.7|18638.5|18626.5|10
1730990970000|2024-11-07 14:49:30|18641|18629|18645.5|18633.5|18645.5|18633.5|18641|18629|6
1730990980000|2024-11-07 14:49:40|18644.7|18632.7|18642.2|18630.2|18644.7|18632.7|18642.2|18630.2|7
1730990990000|2024-11-07 14:49:50|18640.5|18628.5|18638|18626|18640.5|18628.5|18637.5|18625.5|8
1730991000000|2024-11-07 14:50:00|18637.5|18625.5|18641|18629|18641|18629|18637.5|18625.5|2
1730991010000|2024-11-07 14:50:10|18639.7|18627.7|18644|18632|18647.5|18635.5|18639.7|18627.7|47
1730991020000|2024-11-07 14:50:20|18644.5|18632.5|18644.5|18632.5|18644.5|18632.5|18643.8|18631.8|1
1730991030000|2024-11-07 14:50:30|18645.8|18633.8|18644.5|18632.5|18645.8|18633.8|18644.5|18632.5|0
1730991040000|2024-11-07 14:50:40|18637.8|18625.8|18640|18628|18642|18630|18637.8|18625.8|39
1730991050000|2024-11-07 14:50:50|18640.8|18628.8|18639.5|18627.5|18640.8|18628.8|18639.5|18627.5|1
1730991060000|2024-11-07 14:51:00|||||||||2
1730991080000|2024-11-07 14:51:20|18640.8|18628.8|18644.5|18632.5|18644.5|18632.5|18640.8|18628.8|6
1730991090000|2024-11-07 14:51:30|18642.8|18630.8|18646.1|18634.1|18646.1|18634.1|18642.8|18630.8|14
1730991100000|2024-11-07 14:51:40|18644.3|18632.3|18646.1|18634.1|18646.1|18634.1|18644.3|18632.3|16
1730991110000|2024-11-07 14:51:50|18644.3|18632.3|18643.9|18631.9|18644.8|18632.8|18641.4|18629.4|13
1730991120000|2024-11-07 14:52:00|18645.9|18633.9|18646.8|18634.8|18646.8|18634.8|18645.9|18633.9|3
1730991130000|2024-11-07 14:52:10|18646.4|18634.4|18650.6|18638.6|18650.6|18638.6|18645.9|18633.9|7
1730991140000|2024-11-07 14:52:20|18650.1|18638.1|18648.6|18636.6|18650.1|18638.1|18646.1|18634.1|9
1730991150000|2024-11-07 14:52:30|18646.8|18634.8|18646.8|18634.8|18647.3|18635.3|18646.8|18634.8|4
1730991160000|2024-11-07 14:52:40|18648.1|18636.1|18647.6|18635.6|18648.6|18636.6|18647.6|18635.6|21
1730991170000|2024-11-07 14:52:50|18641.8|18629.8|18638.4|18626.4|18642.6|18630.6|18638.4|18626.4|10
1730991180000|2024-11-07 14:53:00|18638.9|18626.9|18640.6|18628.6|18640.6|18628.6|18638.4|18626.4|2
1730991190000|2024-11-07 14:53:10|18640.9|18628.9|18641.4|18629.4|18641.4|18629.4|18640.1|18628.1|0
1730991200000|2024-11-07 14:53:20|18641.8|18629.8|18642.6|18630.6|18643.1|18631.1|18641.8|18629.8|2
1730991210000|2024-11-07 14:53:30|18643.6|18631.6|18650.1|18638.1|18650.6|18638.6|18643.6|18631.6|8
1730991230000|2024-11-07 14:53:50|18647.6|18635.6|18646.4|18634.4|18647.6|18635.6|18646.4|18634.4|5
1730991240000|2024-11-07 14:54:00|18646.8|18634.8|18644.6|18632.6|18647.6|18635.6|18644.6|18632.6|19
1730991250000|2024-11-07 14:54:10|||||||||2
1730991260000|2024-11-07 14:54:20|18644.2|18632.2|18655.1|18643.1|18656.4|18644.4|18644.2|18632.2|7
1730991270000|2024-11-07 14:54:30|18655.6|18643.6|18656.4|18644.4|18656.4|18644.4|18655.6|18643.6|1
1730991280000|2024-11-07 14:54:40|18655.1|18643.1|18656.8|18644.8|18656.8|18644.8|18655.1|18643.1|4
1730991290000|2024-11-07 14:54:50|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|28
1730991300000|2024-11-07 14:55:00|18655.4|18643.4|18655.9|18643.9|18655.9|18643.9|18655.4|18643.4|4
1730991310000|2024-11-07 14:55:10|18654.6|18642.6|18651.7|18639.7|18654.6|18642.6|18651.7|18639.7|21
1730991320000|2024-11-07 14:55:20|18650.9|18638.9|18649.2|18637.2|18650.9|18638.9|18649.2|18637.2|5
1730991330000|2024-11-07 14:55:30|18649.3|18637.3|18648.4|18636.4|18649.3|18637.3|18648.4|18636.4|4
1730991340000|2024-11-07 14:55:40|18647.6|18635.6|18648.4|18636.4|18648.9|18636.9|18647.6|18635.6|8
1730991350000|2024-11-07 14:55:50|18651.8|18639.8|18651.4|18639.4|18652.6|18640.6|18651.4|18639.4|9
1730991360000|2024-11-07 14:56:00|18651.8|18639.8|18652.6|18640.6|18652.6|18640.6|18651.8|18639.8|3
1730991370000|2024-11-07 14:56:10|18653.4|18641.4|18654.4|18642.4|18654.4|18642.4|18653.4|18641.4|7
1730991380000|2024-11-07 14:56:20|||||||||2
1730991390000|2024-11-07 14:56:30|||||||||1
1730991400000|2024-11-07 14:56:40|18656.1|18644.1|18655.3|18643.3|18656.6|18644.6|18655.3|18643.3|23
1730991410000|2024-11-07 14:56:50|18654.1|18642.1|18655.3|18643.3|18655.3|18643.3|18654.1|18642.1|1
1730991430000|2024-11-07 14:57:10|18656.9|18644.9|18653.6|18641.6|18656.9|18644.9|18653.6|18641.6|6
1730991440000|2024-11-07 14:57:20|18652.8|18640.8|18651.1|18639.1|18652.8|18640.8|18649.8|18637.8|4
1730991450000|2024-11-07 14:57:30|18650.3|18638.3|18647.3|18635.3|18651.1|18639.1|18646.6|18634.6|7
1730991460000|2024-11-07 14:57:40|18645.8|18633.8|18647.8|18635.8|18647.8|18635.8|18645.3|18633.3|5
1730991470000|2024-11-07 14:57:50|18649.1|18637.1|18650.8|18638.8|18652|18640|18649.1|18637.1|41
1730991480000|2024-11-07 14:58:00|18650.3|18638.3|18651.1|18639.1|18651.1|18639.1|18650.3|18638.3|2
1730991490000|2024-11-07 14:58:10|18650.3|18638.3|18647.8|18635.8|18650.3|18638.3|18647.8|18635.8|6
1730991500000|2024-11-07 14:58:20|18648.6|18636.6|18647.6|18635.6|18649.4|18637.4|18647.6|18635.6|7
1730991510000|2024-11-07 14:58:30|18646.9|18634.9|18640.6|18628.6|18646.9|18634.9|18640.6|18628.6|13
1730991520000|2024-11-07 14:58:40|18640.1|18628.1|18645.1|18633.1|18645.1|18633.1|18640.1|18628.1|2
1730991530000|2024-11-07 14:58:50|18644.4|18632.4|18645.1|18633.1|18645.1|18633.1|18644.4|18632.4|3
1730991540000|2024-11-07 14:59:00|18644.4|18632.4|18642.8|18630.8|18645.3|18633.3|18641.9|18629.9|32
1730991550000|2024-11-07 14:59:10|18643.6|18631.6|18641.9|18629.9|18643.6|18631.6|18641.9|18629.9|3
1730991560000|2024-11-07 14:59:20|18641.1|18629.1|18638.6|18626.6|18641.1|18629.1|18637.8|18625.8|3
1730991570000|2024-11-07 14:59:30|18637.8|18625.8|18638.6|18626.6|18638.6|18626.6|18637.8|18625.8|1
1730991580000|2024-11-07 14:59:40|18636.9|18624.9|18636.1|18624.1|18636.9|18624.9|18636.1|18624.1|5
1730991590000|2024-11-07 14:59:50|18638.6|18626.6|18641.1|18629.1|18643.6|18631.6|18638.6|18626.6|13
1730991600000|2024-11-07 15:00:00|18641.9|18629.9|18644.4|18632.4|18644.4|18632.4|18641.9|18629.9|8
1730991610000|2024-11-07 15:00:10|18645.6|18633.6|18645.6|18633.6|18645.6|18633.6|18645.6|18633.6|3
1730991620000|2024-11-07 15:00:20|18642.6|18630.6|18642.6|18630.6|18643.9|18631.9|18642.6|18630.6|9
1730991640000|2024-11-07 15:00:40|18643.1|18631.1|18643.4|18631.4|18643.9|18631.9|18643.1|18631.1|15
1730991650000|2024-11-07 15:00:50|18642.6|18630.6|18646.9|18634.9|18646.9|18634.9|18641.6|18629.6|7
1730991660000|2024-11-07 15:01:00|18646.1|18634.1|18644.8|18632.8|18646.1|18634.1|18644.8|18632.8|4
1730991670000|2024-11-07 15:01:10|18644.1|18632.1|18644.1|18632.1|18644.8|18632.8|18644.1|18632.1|1
1730991680000|2024-11-07 15:01:20|18643.6|18631.6|18642.3|18630.3|18643.6|18631.6|18641.9|18629.9|4
1730991690000|2024-11-07 15:01:30|18642.8|18630.8|18639.1|18627.1|18643.6|18631.6|18639.1|18627.1|6
1730991700000|2024-11-07 15:01:40|18638.6|18626.6|18628.1|18616.1|18638.6|18626.6|18623.6|18611.6|30
1730991710000|2024-11-07 15:01:50|18626.9|18614.9|18621.6|18609.6|18626.9|18614.9|18621.6|18609.6|5
1730991720000|2024-11-07 15:02:00|18625|18613|18622|18610|18625|18613|18622|18610|17
1730991730000|2024-11-07 15:02:10|18623.8|18611.8|18622|18610|18625.8|18613.8|18621.3|18609.3|22
1730991740000|2024-11-07 15:02:20|18621.3|18609.3|18622.5|18610.5|18624.1|18612.1|18621.3|18609.3|7
1730991750000|2024-11-07 15:02:30|18624.1|18612.1|18622|18610|18624.1|18612.1|18622|18610|0
1730991760000|2024-11-07 15:02:40|18622.8|18610.8|18623.6|18611.6|18626.1|18614.1|18621.9|18609.9|23
1730991770000|2024-11-07 15:02:50|18622.8|18610.8|18624.1|18612.1|18625.3|18613.3|18622.8|18610.8|10
1730991780000|2024-11-07 15:03:00|18623.6|18611.6|18627|18615|18627|18615|18623.6|18611.6|5
1730991790000|2024-11-07 15:03:10|18628.8|18616.8|18627|18615|18628.8|18616.8|18627|18615|2
1730991800000|2024-11-07 15:03:20|18626.3|18614.3|18626.3|18614.3|18626.3|18614.3|18626.3|18614.3|2
1730991810000|2024-11-07 15:03:30|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|18628.8|18616.8|3
1730991820000|2024-11-07 15:03:40|18629.5|18617.5|18631.3|18619.3|18631.3|18619.3|18629.5|18617.5|8
1730991830000|2024-11-07 15:03:50|18632|18620|18630|18618|18632|18620|18629.5|18617.5|3
1730991840000|2024-11-07 15:04:00|18629.5|18617.5|18630|18618|18630|18618|18629.5|18617.5|0
1730991850000|2024-11-07 15:04:10|18629.5|18617.5|18632|18620|18632|18620|18629.5|18617.5|2
1730991860000|2024-11-07 15:04:20|18630.8|18618.8|18630.8|18618.8|18631.3|18619.3|18630.3|18618.3|2
1730991870000|2024-11-07 15:04:30|18631.3|18619.3|18631.3|18619.3|18632|18620|18630.3|18618.3|5
1730991880000|2024-11-07 15:04:40|18630.3|18618.3|18630.3|18618.3|18630.8|18618.8|18630.3|18618.3|0
1730991890000|2024-11-07 15:04:50|18629.5|18617.5|18633.8|18621.8|18633.8|18621.8|18629.5|18617.5|2
1730991900000|2024-11-07 15:05:00|18631.3|18619.3|18633.3|18621.3|18633.3|18621.3|18630|18618|6
1730991910000|2024-11-07 15:05:10|18633.8|18621.8|18633.3|18621.3|18633.8|18621.8|18633.3|18621.3|2
1730991920000|2024-11-07 15:05:20|18632|18620|18633.8|18621.8|18633.8|18621.8|18631.3|18619.3|0
1730991930000|2024-11-07 15:05:30|||||||||2
1730991940000|2024-11-07 15:05:40|18633.6|18621.6|18633.8|18621.8|18634.6|18622.6|18632.8|18620.8|32
1730991950000|2024-11-07 15:05:50|18636.3|18624.3|18638.8|18626.8|18638.8|18626.8|18636.3|18624.3|27
1730991960000|2024-11-07 15:06:00|18640.8|18628.8|18641.3|18629.3|18641.3|18629.3|18640.8|18628.8|2
1730991970000|2024-11-07 15:06:10|18640.8|18628.8|18641.3|18629.3|18641.3|18629.3|18640.8|18628.8|3
1730991980000|2024-11-07 15:06:20|18642.1|18630.1|18642.8|18630.8|18642.8|18630.8|18642.1|18630.1|28
1730991990000|2024-11-07 15:06:30|18643.8|18631.8|18653.6|18641.6|18653.6|18641.6|18643.8|18631.8|23
1730992000000|2024-11-07 15:06:40|18652.8|18640.8|18654.8|18642.8|18654.8|18642.8|18652.8|18640.8|9
1730992010000|2024-11-07 15:06:50|18653.6|18641.6|18656.1|18644.1|18656.1|18644.1|18653.6|18641.6|2
1730992020000|2024-11-07 15:07:00|18656.6|18644.6|18654.8|18642.8|18656.6|18644.6|18654.8|18642.8|2
1730992030000|2024-11-07 15:07:10|18655.3|18643.3|18656.1|18644.1|18656.1|18644.1|18655.3|18643.3|2
1730992040000|2024-11-07 15:07:20|18656.9|18644.9|18657.8|18645.8|18657.8|18645.8|18656.9|18644.9|1
1730992050000|2024-11-07 15:07:30|18656.9|18644.9|18656.1|18644.1|18657.3|18645.3|18655.3|18643.3|7
1730992060000|2024-11-07 15:07:40|18655.3|18643.3|18657.8|18645.8|18657.8|18645.8|18655.3|18643.3|17
1730992070000|2024-11-07 15:07:50|18656.1|18644.1|18655.3|18643.3|18656.9|18644.9|18655.3|18643.3|2
1730992080000|2024-11-07 15:08:00|18657.3|18645.3|18655.3|18643.3|18657.3|18645.3|18655.3|18643.3|3
1730992090000|2024-11-07 15:08:10|||||||||1
1730992100000|2024-11-07 15:08:20|18656.1|18644.1|18655.3|18643.3|18656.6|18644.6|18655.3|18643.3|5
1730992110000|2024-11-07 15:08:30|18657.8|18645.8|18658.8|18646.8|18658.8|18646.8|18657.8|18645.8|10
1730992120000|2024-11-07 15:08:40|||||||||6
1730992130000|2024-11-07 15:08:50|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|1
1730992140000|2024-11-07 15:09:00|18659.7|18647.7|18659.7|18647.7|18659.7|18647.7|18659.3|18647.3|2
1730992150000|2024-11-07 15:09:10|||||||||1
1730992160000|2024-11-07 15:09:20|||||||||1
1730992170000|2024-11-07 15:09:30|||||||||2
1730992180000|2024-11-07 15:09:40|18660.2|18648.2|18659|18647|18660.2|18648.2|18657.7|18645.7|13
1730992190000|2024-11-07 15:09:50|18658.2|18646.2|18659.7|18647.7|18659.7|18647.7|18658.2|18646.2|2
1730992200000|2024-11-07 15:10:00|18659|18647|18658.5|18646.5|18659|18647|18658.5|18646.5|6
1730992210000|2024-11-07 15:10:10|18657.7|18645.7|18657.2|18645.2|18657.7|18645.7|18657.2|18645.2|5
1730992220000|2024-11-07 15:10:20|||||||||1
1730992230000|2024-11-07 15:10:30|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|0
1730992240000|2024-11-07 15:10:40|18659|18647|18660.7|18648.7|18660.7|18648.7|18659|18647|6
1730992250000|2024-11-07 15:10:50|||||||||4
1730992260000|2024-11-07 15:11:00|18659|18647|18657.7|18645.7|18659.5|18647.5|18657.2|18645.2|7
1730992280000|2024-11-07 15:11:20|18655.7|18643.7|18659.5|18647.5|18659.5|18647.5|18655.7|18643.7|4
1730992290000|2024-11-07 15:11:30|18660.2|18648.2|18659|18647|18660.2|18648.2|18658.2|18646.2|3
1730992300000|2024-11-07 15:11:40|18659.5|18647.5|18659.3|18647.3|18659.7|18647.7|18657.2|18645.2|66
1730992310000|2024-11-07 15:11:50|18658|18646|18658.5|18646.5|18658.5|18646.5|18657.2|18645.2|1
1730992330000|2024-11-07 15:12:10|18659.3|18647.3|18659.7|18647.7|18659.7|18647.7|18659.3|18647.3|2
1730992340000|2024-11-07 15:12:20|18658.2|18646.2|18658.5|18646.5|18659.7|18647.7|18658.2|18646.2|7
1730992350000|2024-11-07 15:12:30|18658|18646|18658.5|18646.5|18659.3|18647.3|18658|18646|12
1730992360000|2024-11-07 15:12:40|18657.7|18645.7|18660.7|18648.7|18660.7|18648.7|18657.7|18645.7|14
1730992370000|2024-11-07 15:12:50|18659.7|18647.7|18658|18646|18659.7|18647.7|18656.3|18644.3|50
1730992380000|2024-11-07 15:13:00|18658.5|18646.5|18654.7|18642.7|18658.5|18646.5|18654.7|18642.7|3
1730992390000|2024-11-07 15:13:10|18654.3|18642.3|18654.7|18642.7|18654.7|18642.7|18654.3|18642.3|0
1730992400000|2024-11-07 15:13:20|18654.3|18642.3|18654.7|18642.7|18654.7|18642.7|18654.3|18642.3|0
1730992410000|2024-11-07 15:13:30|18654.3|18642.3|18652.2|18640.2|18654.3|18642.3|18651.8|18639.8|4
1730992420000|2024-11-07 15:13:40|18653.5|18641.5|18651.8|18639.8|18653.5|18641.5|18651.8|18639.8|3
1730992430000|2024-11-07 15:13:50|18652.5|18640.5|18654.3|18642.3|18654.3|18642.3|18652.5|18640.5|0
1730992440000|2024-11-07 15:14:00|18653|18641|18653|18641|18653|18641|18653|18641|0
1730992450000|2024-11-07 15:14:10|18653.8|18641.8|18653.8|18641.8|18653.8|18641.8|18653.8|18641.8|1
1730992460000|2024-11-07 15:14:20|18654|18642|18655.5|18643.5|18656|18644|18654|18642|2
1730992470000|2024-11-07 15:14:30|18652.2|18640.2|18653.5|18641.5|18654.3|18642.3|18652.2|18640.2|14
1730992480000|2024-11-07 15:14:40|18654.3|18642.3|18653.5|18641.5|18654.3|18642.3|18653.5|18641.5|0
1730992490000|2024-11-07 15:14:50|||||||||1
1730992500000|2024-11-07 15:15:00|18653|18641|18653.5|18641.5|18654.7|18642.7|18653|18641|5
1730992510000|2024-11-07 15:15:10|18654|18642|18653.5|18641.5|18654.7|18642.7|18653.5|18641.5|1
1730992520000|2024-11-07 15:15:20|18654|18642|18655.5|18643.5|18656|18644|18653|18641|12
1730992540000|2024-11-07 15:15:40|||||||||2
1730992550000|2024-11-07 15:15:50|18654.8|18642.8|18649.8|18637.8|18654.8|18642.8|18649.3|18637.3|11
1730992560000|2024-11-07 15:16:00|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|18651.8|18639.8|0
1730992570000|2024-11-07 15:16:10|18652.3|18640.3|18651.8|18639.8|18652.3|18640.3|18651.8|18639.8|1
1730992580000|2024-11-07 15:16:20|18652.3|18640.3|18651.8|18639.8|18652.3|18640.3|18651.8|18639.8|0
1730992590000|2024-11-07 15:16:30|18652.3|18640.3|18649.8|18637.8|18652.3|18640.3|18649.8|18637.8|2
1730992600000|2024-11-07 15:16:40|18644.6|18632.6|18645.8|18633.8|18646.6|18634.6|18644.6|18632.6|5
1730992610000|2024-11-07 15:16:50|18647.4|18635.4|18648|18636|18650.5|18638.5|18647.3|18635.3|27
1730992620000|2024-11-07 15:17:00|18647.1|18635.1|18645.5|18633.5|18647.5|18635.5|18645.5|18633.5|10
1730992630000|2024-11-07 15:17:10|18646|18634|18648|18636|18648|18636|18645.5|18633.5|4
1730992640000|2024-11-07 15:17:20|18648.8|18636.8|18648.8|18636.8|18648.8|18636.8|18648.8|18636.8|2
1730992660000|2024-11-07 15:17:40|18650|18638|18650|18638|18650|18638|18649.3|18637.3|5
1730992670000|2024-11-07 15:17:50|18649.3|18637.3|18652.5|18640.5|18652.5|18640.5|18649.3|18637.3|2
1730992680000|2024-11-07 15:18:00|18651.8|18639.8|18652.5|18640.5|18652.5|18640.5|18651.8|18639.8|0
1730992690000|2024-11-07 15:18:10|18655.5|18643.5|18657.3|18645.3|18657.3|18645.3|18655.5|18643.5|3
1730992700000|2024-11-07 15:18:20|18656.3|18644.3|18656|18644|18656.3|18644.3|18655.5|18643.5|2
1730992710000|2024-11-07 15:18:30|18656.8|18644.8|18657.3|18645.3|18657.7|18645.7|18656.8|18644.8|7
1730992720000|2024-11-07 15:18:40|18657.7|18645.7|18657.3|18645.3|18657.7|18645.7|18657.3|18645.3|0
1730992730000|2024-11-07 15:18:50|18658|18646|18658|18646|18658|18646|18658|18646|1
1730992740000|2024-11-07 15:19:00|18657.3|18645.3|18658|18646|18658.8|18646.8|18657.3|18645.3|3
1730992760000|2024-11-07 15:19:20|18659.3|18647.3|18659.8|18647.8|18659.8|18647.8|18659.3|18647.3|4
1730992770000|2024-11-07 15:19:30|||||||||2
1730992780000|2024-11-07 15:19:40|18667.3|18655.3|18658|18646|18667.3|18655.3|18658|18646|35
1730992790000|2024-11-07 15:19:50|18657.5|18645.5|18659.3|18647.3|18659.3|18647.3|18656.8|18644.8|4
1730992800000|2024-11-07 15:20:00|18660.5|18648.5|18660.5|18648.5|18661.8|18649.8|18660.5|18648.5|6
1730992810000|2024-11-07 15:20:10|18659.8|18647.8|18660.5|18648.5|18660.5|18648.5|18659.8|18647.8|0
1730992820000|2024-11-07 15:20:20|18661|18649|18661|18649|18661|18649|18661|18649|1
1730992830000|2024-11-07 15:20:30|18659.8|18647.8|18659.8|18647.8|18661|18649|18659.8|18647.8|1
1730992840000|2024-11-07 15:20:40|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|18659.3|18647.3|6
1730992850000|2024-11-07 15:20:50|18659.3|18647.3|18658|18646|18659.3|18647.3|18657.3|18645.3|8
1730992860000|2024-11-07 15:21:00|18659.3|18647.3|18658.8|18646.8|18659.3|18647.3|18658.8|18646.8|2
1730992870000|2024-11-07 15:21:10|18658|18646|18658.8|18646.8|18658.8|18646.8|18658|18646|2
1730992880000|2024-11-07 15:21:20|18658|18646|18653|18641|18658|18646|18653|18641|5
1730992890000|2024-11-07 15:21:30|18653.8|18641.8|18653.8|18641.8|18653.8|18641.8|18653.8|18641.8|0
1730992900000|2024-11-07 15:21:40|18657.6|18645.6|18658.8|18646.8|18658.8|18646.8|18657.6|18645.6|11
1730992910000|2024-11-07 15:21:50|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|18660.5|18648.5|3
1730992920000|2024-11-07 15:22:00|18661.3|18649.3|18661.8|18649.8|18663|18651|18660.5|18648.5|12
1730992930000|2024-11-07 15:22:10|18662.3|18650.3|18661.8|18649.8|18662.3|18650.3|18661.8|18649.8|0
1730992940000|2024-11-07 15:22:20|18658|18646|18658|18646|18658|18646|18658|18646|2
1730992950000|2024-11-07 15:22:30|18660.5|18648.5|18661.3|18649.3|18661.3|18649.3|18660.5|18648.5|1
1730992960000|2024-11-07 15:22:40|18660.1|18648.1|18660.1|18648.1|18660.1|18648.1|18660.1|18648.1|4
1730992970000|2024-11-07 15:22:50|18658.8|18646.8|18658|18646|18658.8|18646.8|18658|18646|2
1730992980000|2024-11-07 15:23:00|||||||||1
1730992990000|2024-11-07 15:23:10|18660.1|18648.1|18658|18646|18660.5|18648.5|18658|18646|3
1730993000000|2024-11-07 15:23:20|18658.8|18646.8|18658|18646|18658.8|18646.8|18658|18646|0
1730993010000|2024-11-07 15:23:30|18657.3|18645.3|18652.1|18640.1|18657.3|18645.3|18652.1|18640.1|32
1730993020000|2024-11-07 15:23:40|18652.8|18640.8|18654.6|18642.6|18654.6|18642.6|18652.1|18640.1|1
1730993030000|2024-11-07 15:23:50|18652.8|18640.8|18653.3|18641.3|18653.3|18641.3|18652.8|18640.8|8
1730993040000|2024-11-07 15:24:00|18654.6|18642.6|18652.1|18640.1|18654.6|18642.6|18652.1|18640.1|5
1730993050000|2024-11-07 15:24:10|18651.3|18639.3|18648.8|18636.8|18651.3|18639.3|18648.8|18636.8|5
1730993070000|2024-11-07 15:24:30|18649.6|18637.6|18652.1|18640.1|18652.1|18640.1|18649.6|18637.6|5
1730993080000|2024-11-07 15:24:40|18652.6|18640.6|18652.6|18640.6|18654.6|18642.6|18651.6|18639.6|19
1730993090000|2024-11-07 15:24:50|18651.3|18639.3|18646.8|18634.8|18651.3|18639.3|18646.3|18634.3|41
1730993100000|2024-11-07 15:25:00|18647.3|18635.3|18648|18636|18649.3|18637.3|18646.3|18634.3|9
1730993110000|2024-11-07 15:25:10|18648.5|18636.5|18650.5|18638.5|18650.5|18638.5|18648.5|18636.5|1
1730993140000|2024-11-07 15:25:40|18649.8|18637.8|18646.3|18634.3|18649.8|18637.8|18646.3|18634.3|11
1730993150000|2024-11-07 15:25:50|18645.5|18633.5|18645.5|18633.5|18645.5|18633.5|18645.5|18633.5|1
1730993160000|2024-11-07 15:26:00|18644.3|18632.3|18643|18631|18644.3|18632.3|18643|18631|6
1730993170000|2024-11-07 15:26:10|18643.8|18631.8|18643|18631|18644.3|18632.3|18643|18631|1
1730993180000|2024-11-07 15:26:20|||||||||4
1730993190000|2024-11-07 15:26:30|18643.8|18631.8|18641.3|18629.3|18643.8|18631.8|18641.3|18629.3|6
1730993200000|2024-11-07 15:26:40|18640.5|18628.5|18640.5|18628.5|18641.3|18629.3|18640.5|18628.5|15
1730993210000|2024-11-07 15:26:50|18643|18631|18640.5|18628.5|18643|18631|18640.5|18628.5|1
1730993220000|2024-11-07 15:27:00|18638.8|18626.8|18634.8|18622.8|18638.8|18626.8|18634.3|18622.3|8
1730993230000|2024-11-07 15:27:10|18635.5|18623.5|18633|18621|18635.5|18623.5|18632.6|18620.6|20
1730993240000|2024-11-07 15:27:20|18632.3|18620.3|18630.5|18618.5|18632.3|18620.3|18630.5|18618.5|5
1730993250000|2024-11-07 15:27:30|18631.3|18619.3|18631.3|18619.3|18631.3|18619.3|18630.5|18618.5|2
1730993260000|2024-11-07 15:27:40|18632.6|18620.6|18633|18621|18633|18621|18632.6|18620.6|5
1730993270000|2024-11-07 15:27:50|18632.3|18620.3|18632.9|18620.9|18633.3|18621.3|18632.3|18620.3|23
1730993280000|2024-11-07 15:28:00|18632.1|18620.1|18629.6|18617.6|18632.1|18620.1|18629.6|18617.6|5
1730993290000|2024-11-07 15:28:10|18632.1|18620.1|18629.6|18617.6|18632.1|18620.1|18627.6|18615.6|13
1730993300000|2024-11-07 15:28:20|18629.1|18617.1|18627.1|18615.1|18629.1|18617.1|18625.1|18613.1|2
1730993310000|2024-11-07 15:28:30|||||||||1
1730993320000|2024-11-07 15:28:40|18626.3|18614.3|18627.1|18615.1|18629.1|18617.1|18626.3|18614.3|5
1730993330000|2024-11-07 15:28:50|18624.8|18612.8|18621.3|18609.3|18624.8|18612.8|18621.3|18609.3|12
1730993340000|2024-11-07 15:29:00|18622.1|18610.1|18626.5|18614.5|18626.5|18614.5|18618.8|18606.8|79
1730993350000|2024-11-07 15:29:10|18627|18615|18629.5|18617.5|18629.5|18617.5|18627|18615|4
1730993360000|2024-11-07 15:29:20|18630|18618|18630.5|18618.5|18631.5|18619.5|18629|18617|8
1730993370000|2024-11-07 15:29:30|||||||||1
1730993380000|2024-11-07 15:29:40|18631.8|18619.8|18630.5|18618.5|18631.8|18619.8|18630.5|18618.5|0
1730993400000|2024-11-07 15:30:00|18631.8|18619.8|18637|18625|18639|18627|18631.8|18619.8|17
1730993410000|2024-11-07 15:30:10|||||||||1
1730993420000|2024-11-07 15:30:20|18635.7|18623.7|18636.5|18624.5|18636.5|18624.5|18635.7|18623.7|0
1730993430000|2024-11-07 15:30:30|18637.9|18625.9|18637.5|18625.5|18637.9|18625.9|18637.5|18625.5|19
1730993440000|2024-11-07 15:30:40|18638.7|18626.7|18636.2|18624.2|18638.7|18626.7|18635|18623|8
1730993450000|2024-11-07 15:30:50|18636.7|18624.7|18635.4|18623.4|18636.7|18624.7|18635.4|18623.4|0
1730993460000|2024-11-07 15:31:00|18636.7|18624.7|18636.7|18624.7|18636.7|18624.7|18636.7|18624.7|0
1730993470000|2024-11-07 15:31:10|18639.2|18627.2|18640|18628|18640|18628|18637.9|18625.9|3
1730993480000|2024-11-07 15:31:20|||||||||1
1730993500000|2024-11-07 15:31:40|18639.2|18627.2|18640|18628|18640|18628|18639.2|18627.2|3
1730993510000|2024-11-07 15:31:50|18639.5|18627.5|18640|18628|18640|18628|18639.5|18627.5|2
1730993520000|2024-11-07 15:32:00|18639.5|18627.5|18635.4|18623.4|18639.5|18627.5|18635.4|18623.4|5
1730993530000|2024-11-07 15:32:10|18635|18623|18636.7|18624.7|18637.5|18625.5|18635|18623|2
1730993550000|2024-11-07 15:32:30|18637.9|18625.9|18636.7|18624.7|18637.9|18625.9|18636.7|18624.7|4
1730993560000|2024-11-07 15:32:40|18637.5|18625.5|18636.7|18624.7|18637.5|18625.5|18636.7|18624.7|3
1730993570000|2024-11-07 15:32:50|18637.5|18625.5|18637.5|18625.5|18637.5|18625.5|18637.5|18625.5|0
1730993580000|2024-11-07 15:33:00|18638.4|18626.4|18640.1|18628.1|18640.1|18628.1|18638.4|18626.4|57
1730993590000|2024-11-07 15:33:10|18641.2|18629.2|18639.2|18627.2|18641.2|18629.2|18639.2|18627.2|9
1730993600000|2024-11-07 15:33:20|18640.4|18628.4|18647.9|18635.9|18647.9|18635.9|18640.4|18628.4|14
1730993610000|2024-11-07 15:33:30|18648.7|18636.7|18646.7|18634.7|18649.2|18637.2|18646.7|18634.7|0
1730993620000|2024-11-07 15:33:40|18645.4|18633.4|18645.4|18633.4|18646.7|18634.7|18644.2|18632.2|10
1730993630000|2024-11-07 15:33:50|18643.9|18631.9|18641.4|18629.4|18645.9|18633.9|18641.4|18629.4|2
1730993640000|2024-11-07 15:34:00|18642.6|18630.6|18642.6|18630.6|18642.6|18630.6|18641.4|18629.4|21
1730993650000|2024-11-07 15:34:10|18640.1|18628.1|18640.1|18628.1|18640.1|18628.1|18640.1|18628.1|25
1730993660000|2024-11-07 15:34:20|||||||||1
1730993670000|2024-11-07 15:34:30|18641.4|18629.4|18640.1|18628.1|18641.4|18629.4|18640.1|18628.1|2
1730993690000|2024-11-07 15:34:50|||||||||4
1730993700000|2024-11-07 15:35:00|18639.7|18627.7|18640.1|18628.1|18640.9|18628.9|18638.4|18626.4|8
1730993710000|2024-11-07 15:35:10|18638.9|18626.9|18643.9|18631.9|18643.9|18631.9|18638.9|18626.9|5
1730993720000|2024-11-07 15:35:20|18643.4|18631.4|18647.6|18635.6|18647.6|18635.6|18643.4|18631.4|11
1730993730000|2024-11-07 15:35:30|18650.1|18638.1|18647.6|18635.6|18651.4|18639.4|18647.6|18635.6|12
1730993740000|2024-11-07 15:35:40|18650.9|18638.9|18650.1|18638.1|18651.4|18639.4|18650.1|18638.1|4
1730993750000|2024-11-07 15:35:50|18648.9|18636.9|18650.9|18638.9|18650.9|18638.9|18647.6|18635.6|9
1730993760000|2024-11-07 15:36:00|18650.1|18638.1|18650.9|18638.9|18650.9|18638.9|18650.1|18638.1|7
1730993770000|2024-11-07 15:36:10|18652.6|18640.6|18652.6|18640.6|18652.6|18640.6|18652.6|18640.6|5
1730993780000|2024-11-07 15:36:20|||||||||2
1730993790000|2024-11-07 15:36:30|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|4
1730993800000|2024-11-07 15:36:40|18650.1|18638.1|18650.1|18638.1|18650.1|18638.1|18650.1|18638.1|0
1730993810000|2024-11-07 15:36:50|18649.4|18637.4|18650.1|18638.1|18650.1|18638.1|18647.6|18635.6|3
1730993820000|2024-11-07 15:37:00|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|4
1730993830000|2024-11-07 15:37:10|||||||||1
1730993850000|2024-11-07 15:37:30|18650.9|18638.9|18651.4|18639.4|18651.4|18639.4|18650.9|18638.9|0
1730993870000|2024-11-07 15:37:50|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|0
1730993880000|2024-11-07 15:38:00|||||||||1
1730993890000|2024-11-07 15:38:10|18648.9|18636.9|18651.4|18639.4|18651.4|18639.4|18648.9|18636.9|3
1730993900000|2024-11-07 15:38:20|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|0
1730993910000|2024-11-07 15:38:30|18651.4|18639.4|18650.2|18638.2|18651.4|18639.4|18650.2|18638.2|4
1730993920000|2024-11-07 15:38:40|18651.4|18639.4|18653.4|18641.4|18653.4|18641.4|18651.4|18639.4|2
1730993930000|2024-11-07 15:38:50|18652.7|18640.7|18655.2|18643.2|18655.2|18643.2|18651.4|18639.4|5
1730993940000|2024-11-07 15:39:00|18655.6|18643.6|18655.2|18643.2|18655.6|18643.6|18655.2|18643.2|1
1730993950000|2024-11-07 15:39:10|18652.7|18640.7|18652.7|18640.7|18653.9|18641.9|18652.7|18640.7|1
1730993970000|2024-11-07 15:39:30|18647.7|18635.7|18647.7|18635.7|18647.7|18635.7|18647.7|18635.7|5
1730993980000|2024-11-07 15:39:40|18648.4|18636.4|18652.7|18640.7|18652.7|18640.7|18647.7|18635.7|4
1730993990000|2024-11-07 15:39:50|18653.4|18641.4|18652.7|18640.7|18653.4|18641.4|18652.7|18640.7|3
1730994000000|2024-11-07 15:40:00|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|4
1730994010000|2024-11-07 15:40:10|18655.2|18643.2|18656.4|18644.4|18657.7|18645.7|18655.2|18643.2|4
1730994020000|2024-11-07 15:40:20|18657.7|18645.7|18657.7|18645.7|18658.4|18646.4|18657.7|18645.7|3
1730994030000|2024-11-07 15:40:30|18658.4|18646.4|18657.7|18645.7|18658.4|18646.4|18657.7|18645.7|5
1730994040000|2024-11-07 15:40:40|18658.4|18646.4|18657.7|18645.7|18658.4|18646.4|18657.7|18645.7|0
1730994050000|2024-11-07 15:40:50|18658.4|18646.4|18660.2|18648.2|18660.2|18648.2|18657.7|18645.7|1
1730994060000|2024-11-07 15:41:00|18661.1|18649.1|18660.2|18648.2|18662.7|18650.7|18660.2|18648.2|11
1730994070000|2024-11-07 15:41:10|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|18656.4|18644.4|6
1730994080000|2024-11-07 15:41:20|18658.4|18646.4|18658.9|18646.9|18658.9|18646.9|18658.4|18646.4|0
1730994090000|2024-11-07 15:41:30|18658.4|18646.4|18658.9|18646.9|18658.9|18646.9|18658.4|18646.4|1
1730994100000|2024-11-07 15:41:40|18658.4|18646.4|18657.7|18645.7|18658.4|18646.4|18657.7|18645.7|1
1730994120000|2024-11-07 15:42:00|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|1
1730994130000|2024-11-07 15:42:10|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|1
1730994140000|2024-11-07 15:42:20|18658.9|18646.9|18658.9|18646.9|18660.2|18648.2|18658.9|18646.9|2
1730994150000|2024-11-07 15:42:30|||||||||1
1730994160000|2024-11-07 15:42:40|18658.1|18646.1|18657.7|18645.7|18658.1|18646.1|18657.7|18645.7|0
1730994170000|2024-11-07 15:42:50|18658.9|18646.9|18657.7|18645.7|18658.9|18646.9|18657.7|18645.7|3
1730994180000|2024-11-07 15:43:00|||||||||4
1730994190000|2024-11-07 15:43:10|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18657.7|18645.7|1
1730994200000|2024-11-07 15:43:20|18660.9|18648.9|18660.2|18648.2|18660.9|18648.9|18660.2|18648.2|0
1730994210000|2024-11-07 15:43:30|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|7
1730994220000|2024-11-07 15:43:40|||||||||4
1730994240000|2024-11-07 15:44:00|||||||||2
1730994250000|2024-11-07 15:44:10|18661.9|18649.9|18660.2|18648.2|18662.7|18650.7|18658.6|18646.6|2
1730994260000|2024-11-07 15:44:20|18660.9|18648.9|18660.9|18648.9|18661.4|18649.4|18660.9|18648.9|3
1730994270000|2024-11-07 15:44:30|18660.2|18648.2|18660.2|18648.2|18660.2|18648.2|18660.2|18648.2|0
1730994280000|2024-11-07 15:44:40|18661.4|18649.4|18660.2|18648.2|18661.4|18649.4|18660.2|18648.2|6
1730994290000|2024-11-07 15:44:50|18664.6|18652.6|18664.6|18652.6|18664.6|18652.6|18662.8|18650.8|42
1730994300000|2024-11-07 15:45:00|18662.6|18650.6|18663.3|18651.3|18663.3|18651.3|18662.6|18650.6|5
1730994310000|2024-11-07 15:45:10|18664.6|18652.6|18664.6|18652.6|18664.6|18652.6|18664.6|18652.6|6
1730994320000|2024-11-07 15:45:20|||||||||16
1730994330000|2024-11-07 15:45:30|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|18662.1|18650.1|11
1730994340000|2024-11-07 15:45:40|18662.1|18650.1|18659.6|18647.6|18662.1|18650.1|18659.6|18647.6|3
1730994360000|2024-11-07 15:46:00|18660.3|18648.3|18660.8|18648.8|18660.8|18648.8|18659.6|18647.6|1
1730994370000|2024-11-07 15:46:10|18660.3|18648.3|18660.3|18648.3|18662.1|18650.1|18659.6|18647.6|9
1730994380000|2024-11-07 15:46:20|18659.6|18647.6|18660.3|18648.3|18660.3|18648.3|18659.6|18647.6|1
1730994390000|2024-11-07 15:46:30|18659.6|18647.6|18659.6|18647.6|18660.3|18648.3|18659.6|18647.6|0
1730994410000|2024-11-07 15:46:50|18657.1|18645.1|18657.8|18645.8|18657.8|18645.8|18657.1|18645.1|1
1730994420000|2024-11-07 15:47:00|18657.1|18645.1|18657.8|18645.8|18657.8|18645.8|18657.1|18645.1|0
1730994430000|2024-11-07 15:47:10|18657.1|18645.1|18657.8|18645.8|18657.8|18645.8|18657.1|18645.1|0
1730994440000|2024-11-07 15:47:20|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|18657.1|18645.1|0
1730994450000|2024-11-07 15:47:30|18654.6|18642.6|18659.6|18647.6|18659.6|18647.6|18654.6|18642.6|19
1730994460000|2024-11-07 15:47:40|18660.3|18648.3|18657.8|18645.8|18660.3|18648.3|18657.8|18645.8|1
1730994470000|2024-11-07 15:47:50|18656.9|18644.9|18656.9|18644.9|18656.9|18644.9|18656.1|18644.1|5
1730994480000|2024-11-07 15:48:00|18658.9|18646.9|18656.1|18644.1|18659.4|18647.4|18656.1|18644.1|3
1730994500000|2024-11-07 15:48:20|18651.9|18639.9|18653.9|18641.9|18655.2|18643.2|18651.9|18639.9|15
1730994510000|2024-11-07 15:48:30|18654.4|18642.4|18655.2|18643.2|18655.2|18643.2|18654.4|18642.4|1
1730994520000|2024-11-07 15:48:40|||||||||2
1730994530000|2024-11-07 15:48:50|18657.7|18645.7|18658.4|18646.4|18658.4|18646.4|18656.4|18644.4|5
1730994540000|2024-11-07 15:49:00|18657.7|18645.7|18658.4|18646.4|18658.4|18646.4|18657.7|18645.7|0
1730994550000|2024-11-07 15:49:10|18655.9|18643.9|18652.7|18640.7|18655.9|18643.9|18652.7|18640.7|11
1730994580000|2024-11-07 15:49:40|||||||||2
1730994590000|2024-11-07 15:49:50|18651.4|18639.4|18652.7|18640.7|18652.7|18640.7|18651.4|18639.4|7
1730994600000|2024-11-07 15:50:00|||||||||2
1730994610000|2024-11-07 15:50:10|18653.4|18641.4|18658|18646|18659.2|18647.2|18653.4|18641.4|48
1730994620000|2024-11-07 15:50:20|18659.2|18647.2|18662.2|18650.2|18662.7|18650.7|18659.2|18647.2|14
1730994630000|2024-11-07 15:50:30|18660.9|18648.9|18658.9|18646.9|18661.4|18649.4|18658.9|18646.9|14
1730994640000|2024-11-07 15:50:40|18658.4|18646.4|18660.5|18648.5|18661.7|18649.7|18658.4|18646.4|14
1730994650000|2024-11-07 15:50:50|18660.9|18648.9|18660.5|18648.5|18662.2|18650.2|18659.2|18647.2|14
1730994660000|2024-11-07 15:51:00|18660|18648|18658.7|18646.7|18660|18648|18657.5|18645.5|4
1730994670000|2024-11-07 15:51:10|18658.3|18646.3|18658.7|18646.7|18660|18648|18658.3|18646.3|7
1730994680000|2024-11-07 15:51:20|18659.2|18647.2|18658.7|18646.7|18659.2|18647.2|18658.7|18646.7|3
1730994690000|2024-11-07 15:51:30|18658.3|18646.3|18660.8|18648.8|18660.8|18648.8|18657.3|18645.3|8
1730994700000|2024-11-07 15:51:40|18660.3|18648.3|18657.8|18645.8|18660.3|18648.3|18657.8|18645.8|21
1730994710000|2024-11-07 15:51:50|18658.3|18646.3|18658.3|18646.3|18658.3|18646.3|18657.8|18645.8|0
1730994720000|2024-11-07 15:52:00|18657.8|18645.8|18657.3|18645.3|18659|18647|18657.3|18645.3|12
1730994730000|2024-11-07 15:52:10|18656.8|18644.8|18658.1|18646.1|18658.1|18646.1|18656.8|18644.8|11
1730994740000|2024-11-07 15:52:20|18657.3|18645.3|18659|18647|18659|18647|18657.3|18645.3|2
1730994750000|2024-11-07 15:52:30|18660.8|18648.8|18661.2|18649.2|18661.2|18649.2|18660.8|18648.8|13
1730994760000|2024-11-07 15:52:40|18660.8|18648.8|18661.7|18649.7|18661.7|18649.7|18660.8|18648.8|10
1730994770000|2024-11-07 15:52:50|18668|18656|18669.2|18657.2|18669.2|18657.2|18666.7|18654.7|1
1730994780000|2024-11-07 15:53:00|18668.7|18656.7|18666.7|18654.7|18668.7|18656.7|18666.7|18654.7|2
1730994790000|2024-11-07 15:53:10|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|18668|18656|3
1730994800000|2024-11-07 15:53:20|18668|18656|18665|18653|18668|18656|18665|18653|8
1730994810000|2024-11-07 15:53:30|18665.9|18653.9|18663|18651|18667.5|18655.5|18662.5|18650.5|25
1730994820000|2024-11-07 15:53:40|||||||||1
1730994830000|2024-11-07 15:53:50|18664.5|18652.5|18663.9|18651.9|18665.9|18653.9|18663.9|18651.9|3
1730994840000|2024-11-07 15:54:00|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|2
1730994850000|2024-11-07 15:54:10|18663.3|18651.3|18660.8|18648.8|18663.3|18651.3|18660.8|18648.8|7
1730994860000|2024-11-07 15:54:20|18661.2|18649.2|18661.2|18649.2|18661.7|18649.7|18661.2|18649.2|1
1730994870000|2024-11-07 15:54:30|18660.8|18648.8|18658.7|18646.7|18660.8|18648.8|18658|18646|5
1730994880000|2024-11-07 15:54:40|18658|18646|18660|18648|18660|18648|18658|18646|0
1730994890000|2024-11-07 15:54:50|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|7
1730994900000|2024-11-07 15:55:00|18659|18647|18661.5|18649.5|18661.5|18649.5|18659|18647|9
1730994910000|2024-11-07 15:55:10|18664|18652|18665.8|18653.8|18665.8|18653.8|18663.3|18651.3|9
1730994920000|2024-11-07 15:55:20|||||||||8
1730994930000|2024-11-07 15:55:30|18663|18651|18663|18651|18663|18651|18663|18651|1
1730994950000|2024-11-07 15:55:50|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|0
1730994960000|2024-11-07 15:56:00|18662.5|18650.5|18662.2|18650.2|18663|18651|18661.7|18649.7|4
1730994970000|2024-11-07 15:56:10|18663|18651|18665.8|18653.8|18665.8|18653.8|18663|18651|3
1730994980000|2024-11-07 15:56:20|18665|18653|18665|18653|18665|18653|18664.2|18652.2|5
1730994990000|2024-11-07 15:56:30|18664.2|18652.2|18665|18653|18665|18653|18664.2|18652.2|0
1730995000000|2024-11-07 15:56:40|18664.2|18652.2|18664.2|18652.2|18665|18653|18664.2|18652.2|0
1730995010000|2024-11-07 15:56:50|18665|18653|18665|18653|18665|18653|18665|18653|6
1730995020000|2024-11-07 15:57:00|18665.8|18653.8|18665|18653|18665.8|18653.8|18665|18653|0
1730995030000|2024-11-07 15:57:10|18665.8|18653.8|18665|18653|18666.2|18654.2|18665|18653|3
1730995040000|2024-11-07 15:57:20|18666.5|18654.5|18670|18658|18670|18658|18666.5|18654.5|5
1730995050000|2024-11-07 15:57:30|18670.8|18658.8|18670|18658|18670.8|18658.8|18670|18658|3
1730995060000|2024-11-07 15:57:40|18670.5|18658.5|18672.5|18660.5|18672.5|18660.5|18670.5|18658.5|2
1730995070000|2024-11-07 15:57:50|||||||||1
1730995080000|2024-11-07 15:58:00|18673.3|18661.3|18670|18658|18673.3|18661.3|18670|18658|4
1730995090000|2024-11-07 15:58:10|18670.8|18658.8|18671.5|18659.5|18671.5|18659.5|18670.8|18658.8|3
1730995100000|2024-11-07 15:58:20|18670.8|18658.8|18671.5|18659.5|18671.5|18659.5|18670.8|18658.8|17
1730995110000|2024-11-07 15:58:30|18671.1|18659.1|18670.8|18658.8|18671.5|18659.5|18670.8|18658.8|6
1730995120000|2024-11-07 15:58:40|18669.5|18657.5|18669.5|18657.5|18669.5|18657.5|18668.3|18656.3|14
1730995130000|2024-11-07 15:58:50|18672|18660|18672|18660|18672.8|18660.8|18672|18660|3
1730995140000|2024-11-07 15:59:00|18671.5|18659.5|18672|18660|18673.3|18661.3|18671.5|18659.5|3
1730995150000|2024-11-07 15:59:10|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|0
1730995170000|2024-11-07 15:59:30|18672|18660|18674.5|18662.5|18674.5|18662.5|18672|18660|11
1730995180000|2024-11-07 15:59:40|18675.3|18663.3|18687|18675|18688.3|18676.3|18675.3|18663.3|25
1730995190000|2024-11-07 15:59:50|18686.5|18674.5|18687|18675|18687|18675|18685.8|18673.8|2
1730995200000|2024-11-07 16:00:00|18686.2|18674.2|18687|18675|18687.5|18675.5|18686.2|18674.2|19
1730995210000|2024-11-07 16:00:10|18686.5|18674.5|18685.8|18673.8|18687|18675|18685.8|18673.8|14
1730995220000|2024-11-07 16:00:20|18685.6|18673.6|18684|18672|18685.6|18673.6|18683.3|18671.3|26
1730995230000|2024-11-07 16:00:30|18683.3|18671.3|18681.5|18669.5|18684|18672|18681.5|18669.5|4
1730995240000|2024-11-07 16:00:40|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|18682.3|18670.3|1
1730995250000|2024-11-07 16:00:50|18681.5|18669.5|18681.5|18669.5|18681.5|18669.5|18681.5|18669.5|1
1730995260000|2024-11-07 16:01:00|18680.6|18668.6|18680.6|18668.6|18680.6|18668.6|18679.8|18667.8|29
1730995280000|2024-11-07 16:01:20|18683.1|18671.1|18683.1|18671.1|18683.1|18671.1|18683.1|18671.1|3
1730995290000|2024-11-07 16:01:30|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|3
1730995300000|2024-11-07 16:01:40|18683.1|18671.1|18680.6|18668.6|18683.1|18671.1|18680.6|18668.6|14
1730995310000|2024-11-07 16:01:50|18681.5|18669.5|18682.3|18670.3|18682.3|18670.3|18681.5|18669.5|4
1730995320000|2024-11-07 16:02:00|18680.8|18668.8|18681.1|18669.1|18684|18672|18680.6|18668.6|35
1730995330000|2024-11-07 16:02:10|||||||||1
1730995340000|2024-11-07 16:02:20|18681.8|18669.8|18683.6|18671.6|18683.6|18671.6|18681.8|18669.8|0
1730995350000|2024-11-07 16:02:30|||||||||1
1730995360000|2024-11-07 16:02:40|18684|18672|18686.1|18674.1|18686.4|18674.4|18684|18672|2
1730995370000|2024-11-07 16:02:50|18685.6|18673.6|18697.3|18685.3|18697.3|18685.3|18685.6|18673.6|8
1730995380000|2024-11-07 16:03:00|18696.8|18684.8|18699|18687|18701.1|18689.1|18696.1|18684.1|23
1730995390000|2024-11-07 16:03:10|18699.8|18687.8|18697.8|18685.8|18699.8|18687.8|18697|18685|10
1730995400000|2024-11-07 16:03:20|18698.6|18686.6|18696.5|18684.5|18698.6|18686.6|18696.5|18684.5|3
1730995420000|2024-11-07 16:03:40|18693.6|18681.6|18695.6|18683.6|18696.1|18684.1|18693.6|18681.6|19
1730995430000|2024-11-07 16:03:50|18696.4|18684.4|18699.8|18687.8|18700.6|18688.6|18696.4|18684.4|34
1730995440000|2024-11-07 16:04:00|18699|18687|18696.5|18684.5|18699|18687|18695.8|18683.8|10
1730995450000|2024-11-07 16:04:10|18697.3|18685.3|18703.3|18691.3|18703.3|18691.3|18697|18685|53
1730995460000|2024-11-07 16:04:20|18700.8|18688.8|18702.5|18690.5|18703.3|18691.3|18700.8|18688.8|12
1730995470000|2024-11-07 16:04:30|18704|18692|18702.5|18690.5|18704|18692|18700.8|18688.8|19
1730995480000|2024-11-07 16:04:40|18700.5|18688.5|18701.7|18689.7|18701.7|18689.7|18700.5|18688.5|11
1730995490000|2024-11-07 16:04:50|18705|18693|18710.2|18698.2|18712.7|18700.7|18702.7|18690.7|24
1730995500000|2024-11-07 16:05:00|18708.9|18696.9|18705.2|18693.2|18708.9|18696.9|18705.2|18693.2|20
1730995510000|2024-11-07 16:05:10|18706|18694|18706|18694|18706.4|18694.4|18705.2|18693.2|10
1730995520000|2024-11-07 16:05:20|18707.2|18695.2|18710.2|18698.2|18710.2|18698.2|18707.2|18695.2|9
1730995530000|2024-11-07 16:05:30|18711|18699|18708.5|18696.5|18711.4|18699.4|18707.7|18695.7|8
1730995540000|2024-11-07 16:05:40|18708.9|18696.9|18711|18699|18711|18699|18708.9|18696.9|2
1730995550000|2024-11-07 16:05:50|||||||||5
1730995560000|2024-11-07 16:06:00|18711.7|18699.7|18713.6|18701.6|18713.6|18701.6|18711.7|18699.7|17
1730995570000|2024-11-07 16:06:10|18712.2|18700.2|18710.2|18698.2|18712.2|18700.2|18710.2|18698.2|10
1730995580000|2024-11-07 16:06:20|18711.4|18699.4|18706.9|18694.9|18711.4|18699.4|18705.7|18693.7|27
1730995590000|2024-11-07 16:06:30|18706.1|18694.1|18706.9|18694.9|18706.9|18694.9|18706.1|18694.1|3
1730995600000|2024-11-07 16:06:40|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|3
1730995610000|2024-11-07 16:06:50|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|18701.9|18689.9|5
1730995620000|2024-11-07 16:07:00|18702.7|18690.7|18701.1|18689.1|18702.7|18690.7|18701.1|18689.1|5
1730995630000|2024-11-07 16:07:10|18696.1|18684.1|18695.2|18683.2|18697.7|18685.7|18695.2|18683.2|10
1730995640000|2024-11-07 16:07:20|18695.7|18683.7|18698.5|18686.5|18698.5|18686.5|18695.2|18683.2|4
1730995650000|2024-11-07 16:07:30|18700.2|18688.2|18699.9|18687.9|18701.9|18689.9|18698.9|18686.9|29
1730995660000|2024-11-07 16:07:40|18701.4|18689.4|18704.9|18692.9|18704.9|18692.9|18699.9|18687.9|3
1730995670000|2024-11-07 16:07:50|18703.2|18691.2|18699.4|18687.4|18703.6|18691.6|18699.4|18687.4|14
1730995680000|2024-11-07 16:08:00|18699.9|18687.9|18699.9|18687.9|18699.9|18687.9|18699.9|18687.9|3
1730995690000|2024-11-07 16:08:10|18699.4|18687.4|18699.9|18687.9|18699.9|18687.9|18699.4|18687.4|3
1730995700000|2024-11-07 16:08:20|18695.2|18683.2|18693.9|18681.9|18695.5|18683.5|18693.5|18681.5|3
1730995710000|2024-11-07 16:08:30|18696.4|18684.4|18696.4|18684.4|18696.4|18684.4|18696.4|18684.4|19
1730995720000|2024-11-07 16:08:40|18696|18684|18693.5|18681.5|18696|18684|18693.5|18681.5|8
1730995730000|2024-11-07 16:08:50|18691.4|18679.4|18691.9|18679.9|18691.9|18679.9|18691|18679|6
1730995740000|2024-11-07 16:09:00|18693.5|18681.5|18692.2|18680.2|18693.5|18681.5|18691.4|18679.4|26
1730995750000|2024-11-07 16:09:10|18693|18681|18693|18681|18694.2|18682.2|18692.2|18680.2|3
1730995760000|2024-11-07 16:09:20|18692.2|18680.2|18691|18679|18692.2|18680.2|18690.5|18678.5|1
1730995770000|2024-11-07 16:09:30|18691.4|18679.4|18691|18679|18693|18681|18691|18679|4
1730995780000|2024-11-07 16:09:40|18690.2|18678.2|18689.2|18677.2|18691|18679|18689.2|18677.2|9
1730995790000|2024-11-07 16:09:50|18690.5|18678.5|18690.5|18678.5|18691.3|18679.3|18690.5|18678.5|1
1730995800000|2024-11-07 16:10:00|18690|18678|18689.5|18677.5|18690|18678|18688.8|18676.8|5
1730995810000|2024-11-07 16:10:10|18690.8|18678.8|18691.6|18679.6|18691.6|18679.6|18690.8|18678.8|12
1730995820000|2024-11-07 16:10:20|18690.8|18678.8|18692.5|18680.5|18692.5|18680.5|18688.8|18676.8|30
1730995830000|2024-11-07 16:10:30|18691.7|18679.7|18698|18686|18698|18686|18691.7|18679.7|3
1730995840000|2024-11-07 16:10:40|18698.5|18686.5|18700.5|18688.5|18700.5|18688.5|18698.5|18686.5|4
1730995850000|2024-11-07 16:10:50|18700|18688|18697.5|18685.5|18700.5|18688.5|18697.5|18685.5|10
1730995860000|2024-11-07 16:11:00|18698|18686|18698.8|18686.8|18698.8|18686.8|18697.5|18685.5|0
1730995870000|2024-11-07 16:11:10|18698|18686|18695|18683|18698|18686|18693.8|18681.8|7
1730995880000|2024-11-07 16:11:20|18695.8|18683.8|18697.5|18685.5|18697.5|18685.5|18695.5|18683.5|3
1730995890000|2024-11-07 16:11:30|18697|18685|18694.5|18682.5|18699.1|18687.1|18694.5|18682.5|12
1730995900000|2024-11-07 16:11:40|18694.1|18682.1|18689.8|18677.8|18694.1|18682.1|18689.8|18677.8|12
1730995910000|2024-11-07 16:11:50|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|0
1730995920000|2024-11-07 16:12:00|18687.3|18675.3|18684.1|18672.1|18687.3|18675.3|18684.1|18672.1|14
1730995930000|2024-11-07 16:12:10|18683.6|18671.6|18684.1|18672.1|18684.5|18672.5|18680.3|18668.3|19
1730995940000|2024-11-07 16:12:20|18683.8|18671.8|18685.8|18673.8|18685.8|18673.8|18683.8|18671.8|0
1730995950000|2024-11-07 16:12:30|18684.5|18672.5|18684.5|18672.5|18684.5|18672.5|18684.5|18672.5|21
1730995960000|2024-11-07 16:12:40|18683.8|18671.8|18683.3|18671.3|18684.2|18672.2|18683.3|18671.3|1
1730995970000|2024-11-07 16:12:50|18682.5|18670.5|18682.5|18670.5|18683.8|18671.8|18682.5|18670.5|0
1730995980000|2024-11-07 16:13:00|18683|18671|18681.3|18669.3|18683.8|18671.8|18681.3|18669.3|2
1730995990000|2024-11-07 16:13:10|18680.8|18668.8|18682.5|18670.5|18683|18671|18680.8|18668.8|2
1730996000000|2024-11-07 16:13:20|18684.1|18672.1|18685|18673|18685|18673|18682.5|18670.5|4
1730996010000|2024-11-07 16:13:30|18682.5|18670.5|18682.5|18670.5|18684.1|18672.1|18682.5|18670.5|8
1730996020000|2024-11-07 16:13:40|18682|18670|18682.3|18670.3|18684.1|18672.1|18682|18670|1
1730996030000|2024-11-07 16:13:50|18682.8|18670.8|18682.8|18670.8|18682.8|18670.8|18682.3|18670.3|2
1730996040000|2024-11-07 16:14:00|18682|18670|18678.3|18666.3|18683.3|18671.3|18678.3|18666.3|6
1730996050000|2024-11-07 16:14:10|18677.8|18665.8|18679.1|18667.1|18679.1|18667.1|18677.8|18665.8|5
1730996070000|2024-11-07 16:14:30|18679.8|18667.8|18681.1|18669.1|18681.1|18669.1|18679.8|18667.8|1
1730996080000|2024-11-07 16:14:40|18681.6|18669.6|18677.3|18665.3|18681.6|18669.6|18677.3|18665.3|1
1730996090000|2024-11-07 16:14:50|||||||||4
1730996100000|2024-11-07 16:15:00|18675.6|18663.6|18676.1|18664.1|18676.1|18664.1|18674.4|18662.4|14
1730996110000|2024-11-07 16:15:10|18677.3|18665.3|18678.6|18666.6|18678.6|18666.6|18677.3|18665.3|3
1730996120000|2024-11-07 16:15:20|||||||||1
1730996130000|2024-11-07 16:15:30|18679.1|18667.1|18678.1|18666.1|18679.1|18667.1|18678.1|18666.1|2
1730996150000|2024-11-07 16:15:50|18683.1|18671.1|18682.8|18670.8|18684.4|18672.4|18682.8|18670.8|17
1730996160000|2024-11-07 16:16:00|||||||||1
1730996170000|2024-11-07 16:16:10|18682.3|18670.3|18683.6|18671.6|18683.6|18671.6|18682.3|18670.3|4
1730996180000|2024-11-07 16:16:20|18682.8|18670.8|18682.8|18670.8|18683.6|18671.6|18682.8|18670.8|1
1730996190000|2024-11-07 16:16:30|18682.6|18670.6|18683.9|18671.9|18683.9|18671.9|18681.4|18669.4|1
1730996200000|2024-11-07 16:16:40|18685.1|18673.1|18684.4|18672.4|18685.1|18673.1|18684.4|18672.4|3
1730996210000|2024-11-07 16:16:50|18685.1|18673.1|18685.1|18673.1|18685.1|18673.1|18684.4|18672.4|0
1730996220000|2024-11-07 16:17:00|18686.4|18674.4|18686.9|18674.9|18686.9|18674.9|18686.4|18674.4|6
1730996230000|2024-11-07 16:17:10|18686.1|18674.1|18686.9|18674.9|18686.9|18674.9|18681.4|18669.4|47
1730996240000|2024-11-07 16:17:20|18686.4|18674.4|18687.3|18675.3|18688.1|18676.1|18686.4|18674.4|4
1730996250000|2024-11-07 16:17:30|||||||||1
1730996260000|2024-11-07 16:17:40|18688.1|18676.1|18688.1|18676.1|18688.6|18676.6|18688.1|18676.1|3
1730996270000|2024-11-07 16:17:50|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|18687.3|18675.3|0
1730996280000|2024-11-07 16:18:00|18686.4|18674.4|18686.9|18674.9|18686.9|18674.9|18686.4|18674.4|5
1730996290000|2024-11-07 16:18:10|18683.1|18671.1|18683.9|18671.9|18683.9|18671.9|18683.1|18671.1|1
1730996300000|2024-11-07 16:18:20|18683.1|18671.1|18683.9|18671.9|18683.9|18671.9|18683.1|18671.1|7
1730996310000|2024-11-07 16:18:30|18683.1|18671.1|18686.1|18674.1|18686.1|18674.1|18683.1|18671.1|5
1730996320000|2024-11-07 16:18:40|18686.9|18674.9|18686.4|18674.4|18688.1|18676.1|18686.4|18674.4|1
1730996330000|2024-11-07 16:18:50|18686.9|18674.9|18686.9|18674.9|18686.9|18674.9|18686.9|18674.9|0
1730996340000|2024-11-07 16:19:00|18687.6|18675.6|18693.1|18681.1|18693.1|18681.1|18687.6|18675.6|4
1730996350000|2024-11-07 16:19:10|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|18695.6|18683.6|1
1730996360000|2024-11-07 16:19:20|18693.6|18681.6|18692.3|18680.3|18693.6|18681.6|18692.3|18680.3|11
1730996380000|2024-11-07 16:19:40|18691.9|18679.9|18691.1|18679.1|18691.9|18679.9|18691.1|18679.1|2
1730996390000|2024-11-07 16:19:50|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|18690.6|18678.6|0
1730996400000|2024-11-07 16:20:00|18690.1|18678.1|18688.1|18676.1|18690.1|18678.1|18688.1|18676.1|4
1730996420000|2024-11-07 16:20:20|18688.6|18676.6|18690.6|18678.6|18690.6|18678.6|18688.1|18676.1|3
1730996440000|2024-11-07 16:20:40|||||||||1
1730996450000|2024-11-07 16:20:50|18689.8|18677.8|18690.6|18678.6|18691.1|18679.1|18689.8|18677.8|3
1730996470000|2024-11-07 16:21:10|18689.8|18677.8|18688.1|18676.1|18689.8|18677.8|18688.1|18676.1|3
1730996480000|2024-11-07 16:21:20|18687.6|18675.6|18688.1|18676.1|18688.1|18676.1|18687.6|18675.6|1
1730996500000|2024-11-07 16:21:40|18686.9|18674.9|18688.1|18676.1|18689.7|18677.7|18686.9|18674.9|6
1730996510000|2024-11-07 16:21:50|18688.9|18676.9|18679.8|18667.8|18688.9|18676.9|18679.8|18667.8|20
1730996520000|2024-11-07 16:22:00|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|18680.6|18668.6|1
1730996530000|2024-11-07 16:22:10|18681.9|18669.9|18682.3|18670.3|18683.1|18671.1|18679.4|18667.4|15
1730996540000|2024-11-07 16:22:20|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|3
1730996550000|2024-11-07 16:22:30|||||||||1
1730996570000|2024-11-07 16:22:50|18681.4|18669.4|18682.3|18670.3|18682.3|18670.3|18679.8|18667.8|10
1730996580000|2024-11-07 16:23:00|18680.6|18668.6|18680.6|18668.6|18680.6|18668.6|18680.6|18668.6|4
1730996590000|2024-11-07 16:23:10|18679.8|18667.8|18683.3|18671.3|18684.1|18672.1|18679.8|18667.8|3
1730996610000|2024-11-07 16:23:30|18682.8|18670.8|18682.8|18670.8|18683.3|18671.3|18682.8|18670.8|3
1730996620000|2024-11-07 16:23:40|18682.3|18670.3|18681.6|18669.6|18682.3|18670.3|18680.8|18668.8|1
1730996630000|2024-11-07 16:23:50|18682.5|18670.5|18682|18670|18682.5|18670.5|18680.8|18668.8|31
1730996640000|2024-11-07 16:24:00|18683.3|18671.3|18683.3|18671.3|18683.3|18671.3|18683.3|18671.3|1
1730996650000|2024-11-07 16:24:10|18684.1|18672.1|18684.1|18672.1|18684.1|18672.1|18683.3|18671.3|0
1730996660000|2024-11-07 16:24:20|18683.3|18671.3|18682.8|18670.8|18684.1|18672.1|18680.8|18668.8|8
1730996670000|2024-11-07 16:24:30|18682|18670|18683.3|18671.3|18684.1|18672.1|18682|18670|1
1730996680000|2024-11-07 16:24:40|18684.1|18672.1|18682.8|18670.8|18684.1|18672.1|18682.8|18670.8|3
1730996690000|2024-11-07 16:24:50|18682.3|18670.3|18682|18670|18683.3|18671.3|18681.6|18669.6|2
1730996700000|2024-11-07 16:25:00|18682.8|18670.8|18682|18670|18682.8|18670.8|18682|18670|2
1730996710000|2024-11-07 16:25:10|||||||||1
1730996730000|2024-11-07 16:25:30|18681.6|18669.6|18683.3|18671.3|18683.3|18671.3|18680.8|18668.8|2
1730996740000|2024-11-07 16:25:40|18682|18670|18681.6|18669.6|18682|18670|18680.8|18668.8|6
1730996750000|2024-11-07 16:25:50|18682|18670|18680.8|18668.8|18683.3|18671.3|18680.8|18668.8|4
1730996760000|2024-11-07 16:26:00|18681.6|18669.6|18682.1|18670.1|18683.3|18671.3|18681.6|18669.6|8
1730996770000|2024-11-07 16:26:10|18682.8|18670.8|18682.1|18670.1|18682.8|18670.8|18682.1|18670.1|0
1730996780000|2024-11-07 16:26:20|18681.6|18669.6|18682.8|18670.8|18682.8|18670.8|18680.8|18668.8|7
1730996790000|2024-11-07 16:26:30|18684.1|18672.1|18683.3|18671.3|18684.6|18672.6|18683.3|18671.3|5
1730996800000|2024-11-07 16:26:40|18684.6|18672.6|18684.1|18672.1|18684.6|18672.6|18684.1|18672.1|6
1730996810000|2024-11-07 16:26:50|18682.8|18670.8|18683.3|18671.3|18683.3|18671.3|18682.8|18670.8|2
1730996820000|2024-11-07 16:27:00|18682.8|18670.8|18681.6|18669.6|18682.8|18670.8|18680.8|18668.8|1
1730996830000|2024-11-07 16:27:10|18680.8|18668.8|18682.1|18670.1|18682.1|18670.1|18680.8|18668.8|2
1730996840000|2024-11-07 16:27:20|18681.3|18669.3|18682.1|18670.1|18682.1|18670.1|18681.3|18669.3|1
1730996850000|2024-11-07 16:27:30|18683.3|18671.3|18685.8|18673.8|18685.8|18673.8|18683.3|18671.3|3
1730996860000|2024-11-07 16:27:40|18684.3|18672.3|18680.8|18668.8|18684.3|18672.3|18680.8|18668.8|12
1730996870000|2024-11-07 16:27:50|18682.1|18670.1|18685.8|18673.8|18685.8|18673.8|18682.1|18670.1|2
1730996880000|2024-11-07 16:28:00|18685.3|18673.3|18683.3|18671.3|18685.3|18673.3|18683.3|18671.3|4
1730996890000|2024-11-07 16:28:10|18682.8|18670.8|18682.5|18670.5|18683.3|18671.3|18680.8|18668.8|21
1730996900000|2024-11-07 16:28:20|18681.8|18669.8|18680.8|18668.8|18682.1|18670.1|18680.8|18668.8|9
1730996910000|2024-11-07 16:28:30|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|18681.6|18669.6|1
1730996920000|2024-11-07 16:28:40|18680.8|18668.8|18680.8|18668.8|18680.8|18668.8|18680.8|18668.8|0
1730996930000|2024-11-07 16:28:50|18677.3|18665.3|18675.8|18663.8|18677.3|18665.3|18674.8|18662.8|7
1730996940000|2024-11-07 16:29:00|18673.3|18661.3|18671.6|18659.6|18673.3|18661.3|18670.8|18658.8|7
1730996950000|2024-11-07 16:29:10|18672.8|18660.8|18671.6|18659.6|18672.8|18660.8|18671.6|18659.6|1
1730996960000|2024-11-07 16:29:20|18670.8|18658.8|18672.1|18660.1|18672.8|18660.8|18670.8|18658.8|1
1730996970000|2024-11-07 16:29:30|18671.6|18659.6|18672.8|18660.8|18672.8|18660.8|18671.6|18659.6|0
1730996980000|2024-11-07 16:29:40|18673.6|18661.6|18673.3|18661.3|18673.6|18661.6|18672.8|18660.8|4
1730996990000|2024-11-07 16:29:50|18672.1|18660.1|18674.1|18662.1|18674.1|18662.1|18671.6|18659.6|3
1730997000000|2024-11-07 16:30:00|||||||||3
1730997020000|2024-11-07 16:30:20|18673.3|18661.3|18668.3|18656.3|18674.1|18662.1|18668.3|18656.3|1
1730997030000|2024-11-07 16:30:30|18669.1|18657.1|18669.6|18657.6|18670.8|18658.8|18668.3|18656.3|5
1730997040000|2024-11-07 16:30:40|18670|18658|18671.6|18659.6|18671.6|18659.6|18670|18658|3
1730997050000|2024-11-07 16:30:50|||||||||1
1730997070000|2024-11-07 16:31:10|18672.4|18660.4|18675.8|18663.8|18675.8|18663.8|18672.4|18660.4|2
1730997080000|2024-11-07 16:31:20|18676.8|18664.8|18673.8|18661.8|18676.8|18664.8|18673.3|18661.3|47
1730997090000|2024-11-07 16:31:30|18674.6|18662.6|18673.3|18661.3|18674.6|18662.6|18673.3|18661.3|1
1730997100000|2024-11-07 16:31:40|18670|18658|18670|18658|18670.8|18658.8|18670|18658|5
1730997110000|2024-11-07 16:31:50|18672.1|18660.1|18674.6|18662.6|18674.6|18662.6|18672.1|18660.1|1
1730997120000|2024-11-07 16:32:00|18673.3|18661.3|18674.6|18662.6|18674.6|18662.6|18673.3|18661.3|3
1730997130000|2024-11-07 16:32:10|18674.1|18662.1|18674.6|18662.6|18674.6|18662.6|18673.3|18661.3|1
1730997150000|2024-11-07 16:32:30|18675.3|18663.3|18674.1|18662.1|18675.3|18663.3|18673.3|18661.3|13
1730997160000|2024-11-07 16:32:40|18676.1|18664.1|18674.1|18662.1|18676.1|18664.1|18674.1|18662.1|3
1730997170000|2024-11-07 16:32:50|18674.6|18662.6|18674.1|18662.1|18674.6|18662.6|18674.1|18662.1|2
1730997180000|2024-11-07 16:33:00|18674.6|18662.6|18674.1|18662.1|18674.6|18662.6|18674.1|18662.1|0
1730997190000|2024-11-07 16:33:10|18673.3|18661.3|18674.6|18662.6|18674.6|18662.6|18671.6|18659.6|5
1730997200000|2024-11-07 16:33:20|18676.6|18664.6|18676.6|18664.6|18677.4|18665.4|18676.6|18664.6|1
1730997210000|2024-11-07 16:33:30|||||||||1
1730997220000|2024-11-07 16:33:40|18675.8|18663.8|18675.3|18663.3|18677.4|18665.4|18675.3|18663.3|2
1730997230000|2024-11-07 16:33:50|18674.9|18662.9|18674.1|18662.1|18674.9|18662.9|18674.1|18662.1|0
1730997240000|2024-11-07 16:34:00|18673.3|18661.3|18670.8|18658.8|18673.6|18661.6|18670.8|18658.8|6
1730997250000|2024-11-07 16:34:10|18671.6|18659.6|18672.1|18660.1|18673.6|18661.6|18671.6|18659.6|2
1730997260000|2024-11-07 16:34:20|18671.6|18659.6|18671.6|18659.6|18671.6|18659.6|18671.6|18659.6|0
1730997300000|2024-11-07 16:35:00|||||||||2
1730997310000|2024-11-07 16:35:10|||||||||1
1730997320000|2024-11-07 16:35:20|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|0
1730997330000|2024-11-07 16:35:30|18671.6|18659.6|18674.1|18662.1|18674.1|18662.1|18671.6|18659.6|2
1730997340000|2024-11-07 16:35:40|18673.3|18661.3|18673.3|18661.3|18673.3|18661.3|18673.3|18661.3|0
1730997350000|2024-11-07 16:35:50|18674.1|18662.1|18673.3|18661.3|18674.1|18662.1|18673.3|18661.3|0
1730997360000|2024-11-07 16:36:00|18674.1|18662.1|18676.6|18664.6|18676.6|18664.6|18674.1|18662.1|4
1730997370000|2024-11-07 16:36:10|18675.8|18663.8|18673.3|18661.3|18675.8|18663.8|18673.3|18661.3|5
1730997380000|2024-11-07 16:36:20|18673.8|18661.8|18674.6|18662.6|18674.6|18662.6|18673.8|18661.8|1
1730997390000|2024-11-07 16:36:30|18675.8|18663.8|18675.8|18663.8|18675.8|18663.8|18675.8|18663.8|1
1730997410000|2024-11-07 16:36:50|18677.8|18665.8|18675.8|18663.8|18677.8|18665.8|18675.8|18663.8|1
1730997420000|2024-11-07 16:37:00|18676.6|18664.6|18677.1|18665.1|18677.1|18665.1|18675.8|18663.8|3
1730997430000|2024-11-07 16:37:10|18678.3|18666.3|18679.6|18667.6|18679.6|18667.6|18678.3|18666.3|3
1730997440000|2024-11-07 16:37:20|18678.3|18666.3|18678.3|18666.3|18679.1|18667.1|18678.3|18666.3|0
1730997450000|2024-11-07 16:37:30|18679.1|18667.1|18676.6|18664.6|18679.1|18667.1|18675.8|18663.8|14
1730997460000|2024-11-07 16:37:40|18675.8|18663.8|18673.3|18661.3|18675.8|18663.8|18673.3|18661.3|2
1730997470000|2024-11-07 16:37:50|18672.5|18660.5|18670.8|18658.8|18672.5|18660.5|18670.8|18658.8|1
1730997480000|2024-11-07 16:38:00|18669.6|18657.6|18669.6|18657.6|18669.6|18657.6|18669.6|18657.6|6
1730997490000|2024-11-07 16:38:10|18670.3|18658.3|18669.6|18657.6|18670.8|18658.8|18669.6|18657.6|0
1730997500000|2024-11-07 16:38:20|18670.3|18658.3|18664.6|18652.6|18671.6|18659.6|18664.6|18652.6|7
1730997510000|2024-11-07 16:38:30|18665|18653|18661.6|18649.6|18665.8|18653.8|18660.3|18648.3|6
1730997520000|2024-11-07 16:38:40|18660.8|18648.8|18657.1|18645.1|18660.8|18648.8|18656.6|18644.6|9
1730997530000|2024-11-07 16:38:50|18656.6|18644.6|18657.1|18645.1|18657.1|18645.1|18655.8|18643.8|6
1730997540000|2024-11-07 16:39:00|18655.8|18643.8|18658.3|18646.3|18658.3|18646.3|18655.8|18643.8|4
1730997550000|2024-11-07 16:39:10|18655.3|18643.3|18651.6|18639.6|18655.3|18643.3|18651.6|18639.6|5
1730997560000|2024-11-07 16:39:20|18652.8|18640.8|18653.3|18641.3|18653.3|18641.3|18652.4|18640.4|2
1730997570000|2024-11-07 16:39:30|18652.5|18640.5|18652.1|18640.1|18652.5|18640.5|18652.1|18640.1|3
1730997580000|2024-11-07 16:39:40|18652.8|18640.8|18653.3|18641.3|18653.3|18641.3|18652.1|18640.1|4
1730997590000|2024-11-07 16:39:50|18654.9|18642.9|18657.1|18645.1|18657.8|18645.8|18654.9|18642.9|1
1730997600000|2024-11-07 16:40:00|18656.6|18644.6|18655.8|18643.8|18656.6|18644.6|18655.8|18643.8|3
1730997610000|2024-11-07 16:40:10|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|18659.6|18647.6|2
1730997630000|2024-11-07 16:40:30|18659.1|18647.1|18661.1|18649.1|18661.1|18649.1|18658.3|18646.3|10
1730997640000|2024-11-07 16:40:40|18660.6|18648.6|18658.6|18646.6|18660.6|18648.6|18658.6|18646.6|8
1730997650000|2024-11-07 16:40:50|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|18658.6|18646.6|0
1730997660000|2024-11-07 16:41:00|18660.6|18648.6|18661.1|18649.1|18661.1|18649.1|18660.6|18648.6|2
1730997680000|2024-11-07 16:41:20|18660.6|18648.6|18656.9|18644.9|18660.6|18648.6|18656.9|18644.9|51
1730997690000|2024-11-07 16:41:30|18656.4|18644.4|18656.4|18644.4|18656.4|18644.4|18656.4|18644.4|0
1730997700000|2024-11-07 16:41:40|18658.9|18646.9|18659.4|18647.4|18659.4|18647.4|18658.9|18646.9|13
1730997710000|2024-11-07 16:41:50|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|5
1730997720000|2024-11-07 16:42:00|18660.8|18648.8|18662.7|18650.7|18664.4|18652.4|18660.8|18648.8|44
1730997730000|2024-11-07 16:42:10|18663.1|18651.1|18663.9|18651.9|18663.9|18651.9|18663.1|18651.1|1
1730997740000|2024-11-07 16:42:20|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|6
1730997760000|2024-11-07 16:42:40|18662.5|18650.5|18660.5|18648.5|18662.5|18650.5|18660.5|18648.5|26
1730997770000|2024-11-07 16:42:50|||||||||1
1730997780000|2024-11-07 16:43:00|18663|18651|18660.5|18648.5|18663|18651|18660.5|18648.5|2
1730997790000|2024-11-07 16:43:10|18656.7|18644.7|18656.7|18644.7|18658|18646|18656.7|18644.7|3
1730997800000|2024-11-07 16:43:20|18655.5|18643.5|18658|18646|18659.2|18647.2|18655.5|18643.5|7
1730997810000|2024-11-07 16:43:30|18658.7|18646.7|18658|18646|18658.7|18646.7|18658|18646|0
1730997820000|2024-11-07 16:43:40|18657.8|18645.8|18657|18645|18657.8|18645.8|18657|18645|2
1730997830000|2024-11-07 16:43:50|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|18655.5|18643.5|30
1730997840000|2024-11-07 16:44:00|18656.2|18644.2|18653.3|18641.3|18657|18645|18652|18640|7
1730997850000|2024-11-07 16:44:10|18654.5|18642.5|18652.8|18640.8|18654.5|18642.5|18652.5|18640.5|3
1730997860000|2024-11-07 16:44:20|18652|18640|18652|18640|18652|18640|18652|18640|1
1730997870000|2024-11-07 16:44:30|18652.5|18640.5|18650.5|18638.5|18653.7|18641.7|18650.5|18638.5|7
1730997880000|2024-11-07 16:44:40|18651.2|18639.2|18651.2|18639.2|18653.7|18641.7|18650.5|18638.5|1
1730997890000|2024-11-07 16:44:50|18650.5|18638.5|18645.5|18633.5|18651.2|18639.2|18645.5|18633.5|7
1730997900000|2024-11-07 16:45:00|18642|18630|18645.9|18633.9|18647.2|18635.2|18635.5|18623.5|52
1730997910000|2024-11-07 16:45:10|18645.2|18633.2|18652.2|18640.2|18652.2|18640.2|18645.2|18633.2|9
1730997920000|2024-11-07 16:45:20|18651.7|18639.7|18648.7|18636.7|18651.7|18639.7|18646.7|18634.7|18
1730997930000|2024-11-07 16:45:30|18648|18636|18647.7|18635.7|18650.2|18638.2|18645.9|18633.9|12
1730997940000|2024-11-07 16:45:40|18647.2|18635.2|18650.9|18638.9|18650.9|18638.9|18647.2|18635.2|4
1730997950000|2024-11-07 16:45:50|18653.9|18641.9|18659.2|18647.2|18660|18648|18653.9|18641.9|27
1730997960000|2024-11-07 16:46:00|18658.7|18646.7|18656.2|18644.2|18658.7|18646.7|18656.2|18644.2|2
1730997970000|2024-11-07 16:46:10|18654.2|18642.2|18655.5|18643.5|18655.5|18643.5|18654.2|18642.2|2
1730997980000|2024-11-07 16:46:20|18654.7|18642.7|18656.2|18644.2|18656.2|18644.2|18654.7|18642.7|3
1730997990000|2024-11-07 16:46:30|||||||||1
1730998000000|2024-11-07 16:46:40|18658|18646|18658|18646|18658|18646|18658|18646|4
1730998020000|2024-11-07 16:47:00|18659.2|18647.2|18661.7|18649.7|18661.7|18649.7|18659.2|18647.2|3
1730998030000|2024-11-07 16:47:10|18664.2|18652.2|18665|18653|18665|18653|18664.2|18652.2|7
1730998040000|2024-11-07 16:47:20|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|2
1730998050000|2024-11-07 16:47:30|18666.2|18654.2|18668.7|18656.7|18668.7|18656.7|18666.2|18654.2|6
1730998070000|2024-11-07 16:47:50|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|1
1730998080000|2024-11-07 16:48:00|18665.5|18653.5|18664.2|18652.2|18666.2|18654.2|18664.2|18652.2|2
1730998110000|2024-11-07 16:48:30|18663.7|18651.7|18664.2|18652.2|18664.2|18652.2|18661.7|18649.7|3
1730998140000|2024-11-07 16:49:00|18663.7|18651.7|18663.7|18651.7|18664.5|18652.5|18663.7|18651.7|2
1730998150000|2024-11-07 16:49:10|18663|18651|18663|18651|18663|18651|18663|18651|2
1730998160000|2024-11-07 16:49:20|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|18661.2|18649.2|2
1730998180000|2024-11-07 16:49:40|18661.7|18649.7|18663.7|18651.7|18663.7|18651.7|18661.7|18649.7|3
1730998190000|2024-11-07 16:49:50|18663.3|18651.3|18661.2|18649.2|18663.3|18651.3|18661.2|18649.2|0
1730998200000|2024-11-07 16:50:00|18660.3|18648.3|18657|18645|18662.8|18650.8|18657|18645|40
1730998220000|2024-11-07 16:50:20|||||||||1
1730998230000|2024-11-07 16:50:30|18650.8|18638.8|18652.8|18640.8|18654|18642|18650.8|18638.8|9
1730998240000|2024-11-07 16:50:40|18654|18642|18653.7|18641.7|18655.3|18643.3|18653.3|18641.3|4
1730998250000|2024-11-07 16:50:50|18653.3|18641.3|18657.8|18645.8|18658.3|18646.3|18653.3|18641.3|4
1730998260000|2024-11-07 16:51:00|18659|18647|18661.2|18649.2|18661.7|18649.7|18657|18645|6
1730998270000|2024-11-07 16:51:10|18660.5|18648.5|18661.2|18649.2|18661.2|18649.2|18660.5|18648.5|0
1730998280000|2024-11-07 16:51:20|18661.7|18649.7|18662|18650|18662|18650|18659.5|18647.5|28
1730998290000|2024-11-07 16:51:30|18661.2|18649.2|18660.8|18648.8|18661.2|18649.2|18660.8|18648.8|1
1730998300000|2024-11-07 16:51:40|18662|18650|18660.8|18648.8|18662|18650|18660.3|18648.3|1
1730998320000|2024-11-07 16:52:00|18661.2|18649.2|18662|18650|18662|18650|18661.2|18649.2|0
1730998330000|2024-11-07 16:52:10|18662.8|18650.8|18659|18647|18662.8|18650.8|18659|18647|3
1730998350000|2024-11-07 16:52:30|18658.6|18646.6|18657|18645|18658.6|18646.6|18657|18645|1
1730998370000|2024-11-07 16:52:50|||||||||1
1730998380000|2024-11-07 16:53:00|18654.5|18642.5|18652|18640|18654.5|18642.5|18652|18640|2
1730998400000|2024-11-07 16:53:20|18651.1|18639.1|18655.8|18643.8|18655.8|18643.8|18650.8|18638.8|14
1730998410000|2024-11-07 16:53:30|18657|18645|18660.8|18648.8|18660.8|18648.8|18657|18645|7
1730998420000|2024-11-07 16:53:40|18661.5|18649.5|18660.8|18648.8|18662.8|18650.8|18660.8|18648.8|1
1730998430000|2024-11-07 16:53:50|18660.3|18648.3|18660.3|18648.3|18660.3|18648.3|18660.3|18648.3|0
1730998450000|2024-11-07 16:54:10|18659.5|18647.5|18654.8|18642.8|18659.5|18647.5|18654.8|18642.8|4
1730998460000|2024-11-07 16:54:20|18654.3|18642.3|18652.8|18640.8|18654.3|18642.3|18652.8|18640.8|4
1730998470000|2024-11-07 16:54:30|18655.8|18643.8|18657.3|18645.3|18657.3|18645.3|18655.8|18643.8|5
1730998480000|2024-11-07 16:54:40|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|1
1730998490000|2024-11-07 16:54:50|18656.2|18644.2|18655.8|18643.8|18656.2|18644.2|18655.3|18643.3|1
1730998500000|2024-11-07 16:55:00|18657.3|18645.3|18659.3|18647.3|18659.3|18647.3|18657.3|18645.3|4
1730998510000|2024-11-07 16:55:10|||||||||1
1730998520000|2024-11-07 16:55:20|18660.9|18648.9|18661.8|18649.8|18661.8|18649.8|18660.9|18648.9|4
1730998530000|2024-11-07 16:55:30|18664.3|18652.3|18664.8|18652.8|18664.8|18652.8|18664.3|18652.3|2
1730998540000|2024-11-07 16:55:40|||||||||1
1730998550000|2024-11-07 16:55:50|18664.3|18652.3|18656.8|18644.8|18664.3|18652.3|18656.8|18644.8|6
1730998560000|2024-11-07 16:56:00|18656.1|18644.1|18654.3|18642.3|18656.1|18644.1|18654.3|18642.3|6
1730998570000|2024-11-07 16:56:10|18652.8|18640.8|18644.3|18632.3|18652.8|18640.8|18644.3|18632.3|19
1730998580000|2024-11-07 16:56:20|18648.1|18636.1|18649.8|18637.8|18649.8|18637.8|18647.3|18635.3|7
1730998590000|2024-11-07 16:56:30|18650.6|18638.6|18653.6|18641.6|18654.3|18642.3|18650.6|18638.6|6
1730998600000|2024-11-07 16:56:40|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18654.3|18642.3|6
1730998620000|2024-11-07 16:57:00|||||||||1
1730998630000|2024-11-07 16:57:10|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|4
1730998640000|2024-11-07 16:57:20|18654.3|18642.3|18653.6|18641.6|18654.3|18642.3|18653.1|18641.1|0
1730998650000|2024-11-07 16:57:30|18654.3|18642.3|18654.3|18642.3|18654.3|18642.3|18654.3|18642.3|2
1730998660000|2024-11-07 16:57:40|18653.9|18641.9|18654.8|18642.8|18654.8|18642.8|18653.9|18641.9|3
1730998680000|2024-11-07 16:58:00|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|6
1730998690000|2024-11-07 16:58:10|18647.5|18635.5|18651.8|18639.8|18651.8|18639.8|18647.5|18635.5|30
1730998700000|2024-11-07 16:58:20|18653.9|18641.9|18654.3|18642.3|18654.3|18642.3|18653.9|18641.9|7
1730998710000|2024-11-07 16:58:30|18656.8|18644.8|18657.3|18645.3|18657.3|18645.3|18656.8|18644.8|4
1730998720000|2024-11-07 16:58:40|||||||||2
1730998730000|2024-11-07 16:58:50|||||||||2
1730998740000|2024-11-07 16:59:00|18656.1|18644.1|18658.4|18646.4|18658.4|18646.4|18656.1|18644.1|40
1730998750000|2024-11-07 16:59:10|18657.3|18645.3|18658.9|18646.9|18658.9|18646.9|18657.3|18645.3|7
1730998760000|2024-11-07 16:59:20|18659.6|18647.6|18659.3|18647.3|18660.1|18648.1|18659.3|18647.3|25
1730998770000|2024-11-07 16:59:30|18658.9|18646.9|18659.3|18647.3|18659.3|18647.3|18658.9|18646.9|2
1730998780000|2024-11-07 16:59:40|18659.8|18647.8|18663.6|18651.6|18663.6|18651.6|18659.8|18647.8|6
1730998790000|2024-11-07 16:59:50|18661.8|18649.8|18660.6|18648.6|18661.8|18649.8|18660.6|18648.6|13
1730998800000|2024-11-07 17:00:00|18661.1|18649.1|18661.1|18649.1|18661.8|18649.8|18660.1|18648.1|8
1730998810000|2024-11-07 17:00:10|18660.6|18648.6|18661.5|18649.5|18661.5|18649.5|18660.6|18648.6|4
1730998820000|2024-11-07 17:00:20|18658.6|18646.6|18656.1|18644.1|18659.3|18647.3|18656.1|18644.1|6
1730998830000|2024-11-07 17:00:30|18655.3|18643.3|18655.8|18643.8|18655.8|18643.8|18655.3|18643.3|28
1730998840000|2024-11-07 17:00:40|18655.3|18643.3|18655.3|18643.3|18655.3|18643.3|18655.3|18643.3|0
1730998850000|2024-11-07 17:00:50|18651.6|18639.6|18650.3|18638.3|18652.3|18640.3|18650.3|18638.3|7
1730998860000|2024-11-07 17:01:00|18652.8|18640.8|18652|18640|18652.8|18640.8|18652|18640|1
1730998880000|2024-11-07 17:01:20|18650.8|18638.8|18650.8|18638.8|18652|18640|18650.8|18638.8|2
1730998890000|2024-11-07 17:01:30|18651.1|18639.1|18652.3|18640.3|18652.8|18640.8|18651.1|18639.1|1
1730998900000|2024-11-07 17:01:40|18651.6|18639.6|18654.5|18642.5|18654.5|18642.5|18651.6|18639.6|3
1730998910000|2024-11-07 17:01:50|18654.1|18642.1|18653.6|18641.6|18654.1|18642.1|18653.6|18641.6|1
1730998930000|2024-11-07 17:02:10|||||||||1
1730998940000|2024-11-07 17:02:20|18655.8|18643.8|18657.8|18645.8|18657.8|18645.8|18655.3|18643.3|3
1730998950000|2024-11-07 17:02:30|18657|18645|18657.8|18645.8|18657.8|18645.8|18657|18645|0
1730998960000|2024-11-07 17:02:40|18657.3|18645.3|18656.8|18644.8|18657.3|18645.3|18656.8|18644.8|16
1730998970000|2024-11-07 17:02:50|18657.3|18645.3|18656.8|18644.8|18657.3|18645.3|18656.8|18644.8|0
1730998980000|2024-11-07 17:03:00|18657.3|18645.3|18655.1|18643.1|18657.3|18645.3|18655.1|18643.1|1
1730998990000|2024-11-07 17:03:10|18654.3|18642.3|18654.3|18642.3|18654.3|18642.3|18654.3|18642.3|0
1730999000000|2024-11-07 17:03:20|18653.6|18641.6|18656.4|18644.4|18656.4|18644.4|18653.6|18641.6|2
1730999010000|2024-11-07 17:03:30|18655.6|18643.6|18658.9|18646.9|18658.9|18646.9|18653.9|18641.9|27
1730999020000|2024-11-07 17:03:40|18659.6|18647.6|18660.9|18648.9|18660.9|18648.9|18659.6|18647.6|0
1730999030000|2024-11-07 17:03:50|18661.7|18649.7|18662.6|18650.6|18662.6|18650.6|18661.7|18649.7|3
1730999040000|2024-11-07 17:04:00|18660.9|18648.9|18660.9|18648.9|18661.4|18649.4|18660.9|18648.9|2
1730999050000|2024-11-07 17:04:10|18660.1|18648.1|18659.6|18647.6|18660.1|18648.1|18659.6|18647.6|1
1730999060000|2024-11-07 17:04:20|18660.1|18648.1|18661.4|18649.4|18661.4|18649.4|18660.1|18648.1|3
1730999070000|2024-11-07 17:04:30|18660.9|18648.9|18655.9|18643.9|18662.6|18650.6|18655.9|18643.9|26
1730999080000|2024-11-07 17:04:40|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|2
1730999090000|2024-11-07 17:04:50|18656.4|18644.4|18658.9|18646.9|18658.9|18646.9|18655.4|18643.4|2
1730999100000|2024-11-07 17:05:00|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|18658.4|18646.4|5
1730999110000|2024-11-07 17:05:10|18657.9|18645.9|18658.4|18646.4|18658.4|18646.4|18657.9|18645.9|4
1730999120000|2024-11-07 17:05:20|||||||||5
1730999130000|2024-11-07 17:05:30|18657.6|18645.6|18657.6|18645.6|18657.6|18645.6|18657.6|18645.6|0
1730999140000|2024-11-07 17:05:40|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|1
1730999160000|2024-11-07 17:06:00|18652.9|18640.9|18651.4|18639.4|18652.9|18640.9|18651.4|18639.4|1
1730999170000|2024-11-07 17:06:10|18652.1|18640.1|18652.9|18640.9|18652.9|18640.9|18652.1|18640.1|1
1730999180000|2024-11-07 17:06:20|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|18652.1|18640.1|2
1730999190000|2024-11-07 17:06:30|||||||||1
1730999200000|2024-11-07 17:06:40|18651.7|18639.7|18651.7|18639.7|18652.1|18640.1|18649.6|18637.6|6
1730999210000|2024-11-07 17:06:50|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|1
1730999220000|2024-11-07 17:07:00|18649.7|18637.7|18645.9|18633.9|18649.7|18637.7|18645.1|18633.1|15
1730999230000|2024-11-07 17:07:10|18646.9|18634.9|18649.7|18637.7|18649.7|18637.7|18644.7|18632.7|18
1730999240000|2024-11-07 17:07:20|18650.9|18638.9|18652.2|18640.2|18652.9|18640.9|18650.9|18638.9|4
1730999250000|2024-11-07 17:07:30|18652.9|18640.9|18652.9|18640.9|18652.9|18640.9|18652.9|18640.9|3
1730999270000|2024-11-07 17:07:50|||||||||1
1730999290000|2024-11-07 17:08:10|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|1
1730999320000|2024-11-07 17:08:40|18655.9|18643.9|18653.9|18641.9|18655.9|18643.9|18653.9|18641.9|4
1730999330000|2024-11-07 17:08:50|18655.4|18643.4|18655.4|18643.4|18655.9|18643.9|18655.4|18643.4|1
1730999340000|2024-11-07 17:09:00|18654.9|18642.9|18654.9|18642.9|18654.9|18642.9|18654.9|18642.9|5
1730999350000|2024-11-07 17:09:10|18652.9|18640.9|18652.9|18640.9|18652.9|18640.9|18652.9|18640.9|1
1730999360000|2024-11-07 17:09:20|18653.2|18641.2|18653.7|18641.7|18654.5|18642.5|18653.2|18641.2|4
1730999370000|2024-11-07 17:09:30|18653.2|18641.2|18650.7|18638.7|18653.2|18641.2|18650.7|18638.7|8
1730999380000|2024-11-07 17:09:40|18649.5|18637.5|18650|18638|18650|18638|18649.5|18637.5|1
1730999390000|2024-11-07 17:09:50|18649.2|18637.2|18650|18638|18650|18638|18649.2|18637.2|2
1730999400000|2024-11-07 17:10:00|18648.7|18636.7|18648.2|18636.2|18648.7|18636.7|18648.2|18636.2|4
1730999410000|2024-11-07 17:10:10|18649.2|18637.2|18650|18638|18650|18638|18649.2|18637.2|6
1730999420000|2024-11-07 17:10:20|18653.2|18641.2|18654.2|18642.2|18655|18643|18653.2|18641.2|8
1730999430000|2024-11-07 17:10:30|18655|18643|18656.7|18644.7|18656.7|18644.7|18655|18643|14
1730999440000|2024-11-07 17:10:40|18655.1|18643.1|18655.4|18643.4|18655.4|18643.4|18655.1|18643.1|8
1730999450000|2024-11-07 17:10:50|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|0
1730999460000|2024-11-07 17:11:00|18655.4|18643.4|18655.9|18643.9|18655.9|18643.9|18655.4|18643.4|56
1730999470000|2024-11-07 17:11:10|18656.7|18644.7|18655.9|18643.9|18656.7|18644.7|18655.9|18643.9|0
1730999500000|2024-11-07 17:11:40|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|18655.4|18643.4|0
1730999510000|2024-11-07 17:11:50|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|2
1730999520000|2024-11-07 17:12:00|||||||||2
1730999540000|2024-11-07 17:12:20|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|0
1730999550000|2024-11-07 17:12:30|18655.9|18643.9|18657.2|18645.2|18657.2|18645.2|18655.9|18643.9|5
1730999560000|2024-11-07 17:12:40|18654.7|18642.7|18657.2|18645.2|18657.2|18645.2|18654.7|18642.7|6
1730999570000|2024-11-07 17:12:50|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|0
1730999600000|2024-11-07 17:13:20|18655.1|18643.1|18654.7|18642.7|18655.1|18643.1|18654.2|18642.2|4
1730999610000|2024-11-07 17:13:30|18655.1|18643.1|18657.2|18645.2|18657.2|18645.2|18655.1|18643.1|6
1730999620000|2024-11-07 17:13:40|||||||||1
1730999630000|2024-11-07 17:13:50|18655.9|18643.9|18654.2|18642.2|18655.9|18643.9|18654.2|18642.2|5
1730999640000|2024-11-07 17:14:00|18652.9|18640.9|18649.2|18637.2|18652.9|18640.9|18649.2|18637.2|9
1730999660000|2024-11-07 17:14:20|18650.7|18638.7|18651.2|18639.2|18651.2|18639.2|18650.7|18638.7|3
1730999670000|2024-11-07 17:14:30|18649.2|18637.2|18649.2|18637.2|18649.2|18637.2|18649.2|18637.2|1
1730999680000|2024-11-07 17:14:40|18649.7|18637.7|18649.7|18637.7|18650.1|18638.1|18649.7|18637.7|4
1730999690000|2024-11-07 17:14:50|18649.2|18637.2|18649.2|18637.2|18649.2|18637.2|18649.2|18637.2|1
1730999700000|2024-11-07 17:15:00|18645.7|18633.7|18644.2|18632.2|18645.7|18633.7|18642.5|18630.5|15
1730999710000|2024-11-07 17:15:10|18643.7|18631.7|18649.2|18637.2|18650|18638|18642.9|18630.9|15
1730999720000|2024-11-07 17:15:20|||||||||1
1730999730000|2024-11-07 17:15:30|18647.5|18635.5|18650.4|18638.4|18650.4|18638.4|18647.5|18635.5|6
1730999750000|2024-11-07 17:15:50|||||||||1
1730999770000|2024-11-07 17:16:10|18652.2|18640.2|18652.6|18640.6|18652.6|18640.6|18652.2|18640.2|8
1730999780000|2024-11-07 17:16:20|||||||||1
1730999800000|2024-11-07 17:16:40|18651.7|18639.7|18654.2|18642.2|18654.2|18642.2|18651.7|18639.7|26
1730999810000|2024-11-07 17:16:50|18652.5|18640.5|18651.7|18639.7|18652.9|18640.9|18651.7|18639.7|5
1730999820000|2024-11-07 17:17:00|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|18650.7|18638.7|4
1730999840000|2024-11-07 17:17:20|||||||||2
1730999850000|2024-11-07 17:17:30|||||||||4
1730999860000|2024-11-07 17:17:40|18651.7|18639.7|18652.5|18640.5|18653.2|18641.2|18651.7|18639.7|5
1730999870000|2024-11-07 17:17:50|18651.7|18639.7|18657.6|18645.6|18657.6|18645.6|18651.7|18639.7|16
1730999880000|2024-11-07 17:18:00|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|2
1730999920000|2024-11-07 17:18:40|18657.2|18645.2|18657.6|18645.6|18657.6|18645.6|18657.2|18645.2|7
1730999930000|2024-11-07 17:18:50|||||||||1
1730999960000|2024-11-07 17:19:20|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|3
1730999980000|2024-11-07 17:19:40|18656.7|18644.7|18655.9|18643.9|18656.7|18644.7|18655.9|18643.9|1
1730999990000|2024-11-07 17:19:50|18657.6|18645.6|18655.9|18643.9|18657.6|18645.6|18655.9|18643.9|5
1731000000000|2024-11-07 17:20:00|18655.1|18643.1|18655.1|18643.1|18655.1|18643.1|18655.1|18643.1|2
1731000010000|2024-11-07 17:20:10|18655.9|18643.9|18656.7|18644.7|18656.7|18644.7|18655.9|18643.9|11
1731000020000|2024-11-07 17:20:20|18657.6|18645.6|18657.2|18645.2|18657.6|18645.6|18657.2|18645.2|10
1731000030000|2024-11-07 17:20:30|18657.6|18645.6|18658.6|18646.6|18658.6|18646.6|18657.6|18645.6|50
1731000050000|2024-11-07 17:20:50|||||||||1
1731000060000|2024-11-07 17:21:00|18658.1|18646.1|18658.6|18646.6|18658.6|18646.6|18658.1|18646.1|9
1731000070000|2024-11-07 17:21:10|||||||||11
1731000080000|2024-11-07 17:21:20|||||||||1
1731000090000|2024-11-07 17:21:30|18657.6|18645.6|18655.6|18643.6|18657.6|18645.6|18655.1|18643.1|10
1731000110000|2024-11-07 17:21:50|18655.1|18643.1|18655.1|18643.1|18655.1|18643.1|18655.1|18643.1|0
1731000120000|2024-11-07 17:22:00|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|18651.9|18639.9|1
1731000130000|2024-11-07 17:22:10|18652.6|18640.6|18651.9|18639.9|18654.4|18642.4|18651.9|18639.9|8
1731000140000|2024-11-07 17:22:20|||||||||1
1731000150000|2024-11-07 17:22:30|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|18651.1|18639.1|0
1731000180000|2024-11-07 17:23:00|||||||||8
1731000190000|2024-11-07 17:23:10|18650.6|18638.6|18649.4|18637.4|18650.6|18638.6|18648.6|18636.6|3
1731000210000|2024-11-07 17:23:30|18652.7|18640.7|18654.4|18642.4|18654.4|18642.4|18651.9|18639.9|7
1731000220000|2024-11-07 17:23:40|18655.6|18643.6|18655.2|18643.2|18655.6|18643.6|18655.2|18643.2|20
1731000230000|2024-11-07 17:23:50|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|1
1731000240000|2024-11-07 17:24:00|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|18655.9|18643.9|2
1731000250000|2024-11-07 17:24:10|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|18653.9|18641.9|2
1731000260000|2024-11-07 17:24:20|18653.4|18641.4|18655.9|18643.9|18655.9|18643.9|18653.4|18641.4|0
1731000270000|2024-11-07 17:24:30|18656.4|18644.4|18656.4|18644.4|18656.4|18644.4|18656.4|18644.4|1
1731000280000|2024-11-07 17:24:40|18655.9|18643.9|18655.9|18643.9|18656.4|18644.4|18655.9|18643.9|0
1731000290000|2024-11-07 17:24:50|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|2
1731000300000|2024-11-07 17:25:00|||||||||2
1731000310000|2024-11-07 17:25:10|18655.2|18643.2|18654.2|18642.2|18655.9|18643.9|18654.2|18642.2|2
1731000320000|2024-11-07 17:25:20|||||||||2
1731000330000|2024-11-07 17:25:30|18653.4|18641.4|18653.9|18641.9|18653.9|18641.9|18653.4|18641.4|28
1731000350000|2024-11-07 17:25:50|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|0
1731000360000|2024-11-07 17:26:00|18655.9|18643.9|18654.2|18642.2|18655.9|18643.9|18654.2|18642.2|3
1731000370000|2024-11-07 17:26:10|18654.7|18642.7|18655.9|18643.9|18655.9|18643.9|18654.7|18642.7|4
1731000380000|2024-11-07 17:26:20|18655.2|18643.2|18654.7|18642.7|18655.2|18643.2|18654.7|18642.7|2
1731000390000|2024-11-07 17:26:30|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|0
1731000410000|2024-11-07 17:26:50|||||||||8
1731000420000|2024-11-07 17:27:00|18653.4|18641.4|18652.2|18640.2|18653.4|18641.4|18652.2|18640.2|5
1731000450000|2024-11-07 17:27:30|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|0
1731000460000|2024-11-07 17:27:40|18652.7|18640.7|18653.4|18641.4|18653.4|18641.4|18652.7|18640.7|7
1731000480000|2024-11-07 17:28:00|18653|18641|18653|18641|18653|18641|18651.7|18639.7|5
1731000490000|2024-11-07 17:28:10|18652.2|18640.2|18652.2|18640.2|18652.2|18640.2|18652.2|18640.2|0
1731000500000|2024-11-07 17:28:20|18653|18641|18653|18641|18653|18641|18653|18641|0
1731000520000|2024-11-07 17:28:40|18653.4|18641.4|18655.9|18643.9|18656.7|18644.7|18653.4|18641.4|2
1731000530000|2024-11-07 17:28:50|18656.7|18644.7|18657.2|18645.2|18657.7|18645.7|18655.9|18643.9|5
1731000540000|2024-11-07 17:29:00|18656.7|18644.7|18655.2|18643.2|18656.7|18644.7|18655.2|18643.2|2
1731000550000|2024-11-07 17:29:10|18655.9|18643.9|18654.2|18642.2|18655.9|18643.9|18654.2|18642.2|1
1731000560000|2024-11-07 17:29:20|18654.7|18642.7|18654.2|18642.2|18655|18643|18654.2|18642.2|0
1731000570000|2024-11-07 17:29:30|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|4
1731000580000|2024-11-07 17:29:40|||||||||2
1731000590000|2024-11-07 17:29:50|18650.2|18638.2|18650.2|18638.2|18650.2|18638.2|18650.2|18638.2|4
1731000600000|2024-11-07 17:30:00|18649.2|18637.2|18648.4|18636.4|18649.2|18637.2|18648.4|18636.4|2
1731000610000|2024-11-07 17:30:10|18650|18638|18650.9|18638.9|18650.9|18638.9|18649.7|18637.7|5
1731000620000|2024-11-07 17:30:20|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|0
1731000650000|2024-11-07 17:30:50|18650.9|18638.9|18649.2|18637.2|18650.9|18638.9|18648.4|18636.4|4
1731000660000|2024-11-07 17:31:00|18648.4|18636.4|18651.7|18639.7|18651.7|18639.7|18648.4|18636.4|1
1731000670000|2024-11-07 17:31:10|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|2
1731000680000|2024-11-07 17:31:20|18652.2|18640.2|18652.2|18640.2|18652.2|18640.2|18652.2|18640.2|3
1731000700000|2024-11-07 17:31:40|18653|18641|18653|18641|18653|18641|18653|18641|0
1731000710000|2024-11-07 17:31:50|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|3
1731000720000|2024-11-07 17:32:00|18655.2|18643.2|18653|18641|18656.7|18644.7|18653|18641|22
1731000730000|2024-11-07 17:32:10|18652.2|18640.2|18651.7|18639.7|18652.2|18640.2|18650.9|18638.9|2
1731000740000|2024-11-07 17:32:20|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|18650.9|18638.9|0
1731000750000|2024-11-07 17:32:30|18651.7|18639.7|18650.9|18638.9|18651.7|18639.7|18650.9|18638.9|0
1731000760000|2024-11-07 17:32:40|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|0
1731000790000|2024-11-07 17:33:10|||||||||1
1731000830000|2024-11-07 17:33:50|||||||||3
1731000840000|2024-11-07 17:34:00|18649.2|18637.2|18650.9|18638.9|18650.9|18638.9|18649.2|18637.2|6
1731000850000|2024-11-07 17:34:10|18651.7|18639.7|18652.7|18640.7|18652.7|18640.7|18651.7|18639.7|4
1731000860000|2024-11-07 17:34:20|18653.4|18641.4|18654.2|18642.2|18654.2|18642.2|18653.4|18641.4|1
1731000880000|2024-11-07 17:34:40|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|18653.4|18641.4|2
1731000900000|2024-11-07 17:35:00|||||||||2
1731000910000|2024-11-07 17:35:10|18654.2|18642.2|18654.2|18642.2|18654.2|18642.2|18653.4|18641.4|2
1731000920000|2024-11-07 17:35:20|18653.4|18641.4|18654.2|18642.2|18655.5|18643.5|18653.4|18641.4|1
1731000930000|2024-11-07 17:35:30|18654.7|18642.7|18657.2|18645.2|18657.2|18645.2|18654.2|18642.2|3
1731000940000|2024-11-07 17:35:40|18656.4|18644.4|18657.7|18645.7|18657.7|18645.7|18656.4|18644.4|14
1731000950000|2024-11-07 17:35:50|18657.2|18645.2|18657.2|18645.2|18657.2|18645.2|18657.2|18645.2|4
1731000960000|2024-11-07 17:36:00|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|0
1731000970000|2024-11-07 17:36:10|18655.9|18643.9|18656.7|18644.7|18656.7|18644.7|18655.9|18643.9|2
1731000980000|2024-11-07 17:36:20|18655.9|18643.9|18657.7|18645.7|18657.7|18645.7|18655.9|18643.9|6
1731000990000|2024-11-07 17:36:30|||||||||5
1731001000000|2024-11-07 17:36:40|||||||||3
1731001010000|2024-11-07 17:36:50|||||||||1
1731001020000|2024-11-07 17:37:00|18656.4|18644.4|18656.4|18644.4|18656.4|18644.4|18656.4|18644.4|7
1731001030000|2024-11-07 17:37:10|18655.9|18643.9|18655.2|18643.2|18656.4|18644.4|18655.2|18643.2|0
1731001040000|2024-11-07 17:37:20|||||||||2
1731001060000|2024-11-07 17:37:40|||||||||3
1731001070000|2024-11-07 17:37:50|||||||||2
1731001080000|2024-11-07 17:38:00|||||||||1
1731001100000|2024-11-07 17:38:20|18652.7|18640.7|18652.7|18640.7|18653.6|18641.6|18652.7|18640.7|7
1731001110000|2024-11-07 17:38:30|18653.4|18641.4|18654.2|18642.2|18654.2|18642.2|18653.4|18641.4|1
1731001120000|2024-11-07 17:38:40|18652.7|18640.7|18652.7|18640.7|18652.7|18640.7|18652.7|18640.7|0
1731001130000|2024-11-07 17:38:50|18653.4|18641.4|18653.9|18641.9|18653.9|18641.9|18653.4|18641.4|0
1731001140000|2024-11-07 17:39:00|18653.2|18641.2|18657.7|18645.7|18657.7|18645.7|18653.2|18641.2|1
1731001150000|2024-11-07 17:39:10|||||||||1
1731001160000|2024-11-07 17:39:20|18656.7|18644.7|18656.4|18644.4|18656.7|18644.7|18656.4|18644.4|8
1731001170000|2024-11-07 17:39:30|18655.2|18643.2|18656.4|18644.4|18656.4|18644.4|18655.2|18643.2|0
1731001190000|2024-11-07 17:39:50|18657.7|18645.7|18655.9|18643.9|18657.7|18645.7|18655.2|18643.2|1
1731001200000|2024-11-07 17:40:00|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|3
1731001210000|2024-11-07 17:40:10|||||||||1
1731001230000|2024-11-07 17:40:30|18654.7|18642.7|18655.2|18643.2|18655.2|18643.2|18654.7|18642.7|0
1731001260000|2024-11-07 17:41:00|||||||||1
1731001270000|2024-11-07 17:41:10|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|5
1731001280000|2024-11-07 17:41:20|||||||||2
1731001290000|2024-11-07 17:41:30|18658.2|18646.2|18664.4|18652.4|18664.4|18652.4|18658.2|18646.2|52
1731001300000|2024-11-07 17:41:40|18663.6|18651.6|18663.9|18651.9|18664.4|18652.4|18663.6|18651.6|7
1731001310000|2024-11-07 17:41:50|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|18662.7|18650.7|1
1731001320000|2024-11-07 17:42:00|18663.5|18651.5|18662.7|18650.7|18663.5|18651.5|18662.7|18650.7|0
1731001340000|2024-11-07 17:42:20|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|18663.5|18651.5|0
1731001350000|2024-11-07 17:42:30|18662.7|18650.7|18660.2|18648.2|18662.7|18650.7|18660.2|18648.2|4
1731001360000|2024-11-07 17:42:40|18658.5|18646.5|18658.9|18646.9|18659.7|18647.7|18658.5|18646.5|5
1731001380000|2024-11-07 17:43:00|18658.5|18646.5|18656.4|18644.4|18658.5|18646.5|18656.4|18644.4|1
1731001390000|2024-11-07 17:43:10|||||||||3
1731001400000|2024-11-07 17:43:20|18656|18644|18656|18644|18656|18644|18656|18644|0
1731001410000|2024-11-07 17:43:30|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|0
1731001420000|2024-11-07 17:43:40|18654.7|18642.7|18656|18644|18656|18644|18654.2|18642.2|7
1731001430000|2024-11-07 17:43:50|||||||||1
1731001450000|2024-11-07 17:44:10|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|1
1731001460000|2024-11-07 17:44:20|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|18654.7|18642.7|1
1731001470000|2024-11-07 17:44:30|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|18655.2|18643.2|0
1731001480000|2024-11-07 17:44:40|||||||||1
1731001500000|2024-11-07 17:45:00|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|18657.7|18645.7|8
1731001510000|2024-11-07 17:45:10|||||||||1
1731001520000|2024-11-07 17:45:20|18658.5|18646.5|18657.7|18645.7|18658.5|18646.5|18657.7|18645.7|0
1731001580000|2024-11-07 17:46:20|18657.5|18645.5|18656.7|18644.7|18657.5|18645.5|18656.3|18644.3|17
1731001590000|2024-11-07 17:46:30|18657.5|18645.5|18657.5|18645.5|18657.5|18645.5|18657.5|18645.5|0
1731001600000|2024-11-07 17:46:40|18656.7|18644.7|18656.3|18644.3|18657|18645|18656.3|18644.3|1
1731001610000|2024-11-07 17:46:50|18656.7|18644.7|18657.5|18645.5|18657.5|18645.5|18656.7|18644.7|0
1731001620000|2024-11-07 17:47:00|||||||||2
1731001630000|2024-11-07 17:47:10|||||||||3
1731001650000|2024-11-07 17:47:30|18658.8|18646.8|18659.2|18647.2|18659.2|18647.2|18658.8|18646.8|3
1731001660000|2024-11-07 17:47:40|18660.8|18648.8|18659.2|18647.2|18660.8|18648.8|18659.2|18647.2|0
1731001670000|2024-11-07 17:47:50|18658.3|18646.3|18658.3|18646.3|18658.3|18646.3|18658.3|18646.3|1
1731001680000|2024-11-07 17:48:00|18658.8|18646.8|18656.3|18644.3|18658.8|18646.8|18656.3|18644.3|2
1731001690000|2024-11-07 17:48:10|18655.8|18643.8|18655|18643|18655.8|18643.8|18655|18643|4
1731001710000|2024-11-07 17:48:30|18656.3|18644.3|18655.8|18643.8|18657.5|18645.5|18655.8|18643.8|7
1731001720000|2024-11-07 17:48:40|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|11
1731001730000|2024-11-07 17:48:50|18655.8|18643.8|18653.3|18641.3|18655.8|18643.8|18653.3|18641.3|3
1731001740000|2024-11-07 17:49:00|18652.5|18640.5|18651.6|18639.6|18652.5|18640.5|18650.8|18638.8|7
1731001750000|2024-11-07 17:49:10|18650.8|18638.8|18654.1|18642.1|18654.1|18642.1|18650.8|18638.8|11
1731001760000|2024-11-07 17:49:20|18653.3|18641.3|18654.1|18642.1|18654.1|18642.1|18652.8|18640.8|15
1731001780000|2024-11-07 17:49:40|||||||||11
1731001790000|2024-11-07 17:49:50|18653.3|18641.3|18653.3|18641.3|18653.3|18641.3|18653.3|18641.3|2
1731001800000|2024-11-07 17:50:00|18652.8|18640.8|18651.9|18639.9|18652.8|18640.8|18651.9|18639.9|14
1731001810000|2024-11-07 17:50:10|18654.4|18642.4|18654.4|18642.4|18654.4|18642.4|18654.4|18642.4|10
1731001820000|2024-11-07 17:50:20|18656.1|18644.1|18656.1|18644.1|18656.1|18644.1|18655.3|18643.3|7
1731001830000|2024-11-07 17:50:30|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|6
1731001840000|2024-11-07 17:50:40|18655.8|18643.8|18655.8|18643.8|18657|18645|18655.8|18643.8|13
1731001850000|2024-11-07 17:50:50|18657|18645|18656.6|18644.6|18657|18645|18655.8|18643.8|1
1731001860000|2024-11-07 17:51:00|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|0
1731001870000|2024-11-07 17:51:10|18656.6|18644.6|18656.6|18644.6|18658.3|18646.3|18656.6|18644.6|3
1731001880000|2024-11-07 17:51:20|18657|18645|18658.3|18646.3|18658.3|18646.3|18657|18645|1
1731001890000|2024-11-07 17:51:30|||||||||1
1731001910000|2024-11-07 17:51:50|||||||||1
1731001920000|2024-11-07 17:52:00|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|18658.3|18646.3|5
1731001930000|2024-11-07 17:52:10|||||||||1
1731001940000|2024-11-07 17:52:20|18658.3|18646.3|18658.3|18646.3|18659.1|18647.1|18658.3|18646.3|5
1731001970000|2024-11-07 17:52:50|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|18657.3|18645.3|2
1731001990000|2024-11-07 17:53:10|||||||||1
1731002000000|2024-11-07 17:53:20|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|0
1731002010000|2024-11-07 17:53:30|||||||||1
1731002020000|2024-11-07 17:53:40|18658.9|18646.9|18659.8|18647.8|18659.8|18647.8|18658.9|18646.9|7
1731002030000|2024-11-07 17:53:50|18660.6|18648.6|18659.8|18647.8|18660.6|18648.6|18659.8|18647.8|4
1731002040000|2024-11-07 17:54:00|||||||||1
1731002050000|2024-11-07 17:54:10|||||||||2
1731002070000|2024-11-07 17:54:30|18663.3|18651.3|18661.6|18649.6|18663.3|18651.3|18660.8|18648.8|1
1731002080000|2024-11-07 17:54:40|18660.8|18648.8|18660.3|18648.3|18660.8|18648.8|18660.3|18648.3|0
1731002090000|2024-11-07 17:54:50|18659.1|18647.1|18659.5|18647.5|18660.3|18648.3|18659.1|18647.1|6
1731002100000|2024-11-07 17:55:00|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|2
1731002120000|2024-11-07 17:55:20|||||||||1
1731002150000|2024-11-07 17:55:50|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|18659.8|18647.8|5
1731002160000|2024-11-07 17:56:00|18659.4|18647.4|18658.6|18646.6|18659.4|18647.4|18658.6|18646.6|2
1731002170000|2024-11-07 17:56:10|18658.1|18646.1|18657.3|18645.3|18658.1|18646.1|18657.3|18645.3|3
1731002180000|2024-11-07 17:56:20|||||||||5
1731002190000|2024-11-07 17:56:30|18660.6|18648.6|18661.6|18649.6|18661.6|18649.6|18659.8|18647.8|27
1731002200000|2024-11-07 17:56:40|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|18661.6|18649.6|5
1731002210000|2024-11-07 17:56:50|18663.3|18651.3|18662.8|18650.8|18663.3|18651.3|18662.8|18650.8|2
1731002220000|2024-11-07 17:57:00|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|1
1731002240000|2024-11-07 17:57:20|18661.6|18649.6|18662|18650|18662.8|18650.8|18660.8|18648.8|4
1731002250000|2024-11-07 17:57:30|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18660.3|18648.3|2
1731002260000|2024-11-07 17:57:40|18660.8|18648.8|18661.6|18649.6|18661.6|18649.6|18660.8|18648.8|0
1731002270000|2024-11-07 17:57:50|18662|18650|18662|18650|18662|18650|18662|18650|3
1731002280000|2024-11-07 17:58:00|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|0
1731002290000|2024-11-07 17:58:10|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|4
1731002300000|2024-11-07 17:58:20|18662.8|18650.8|18662.3|18650.3|18662.8|18650.8|18662.3|18650.3|2
1731002330000|2024-11-07 17:58:50|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|6
1731002340000|2024-11-07 17:59:00|18662.8|18650.8|18660.8|18648.8|18662.8|18650.8|18660.8|18648.8|0
1731002350000|2024-11-07 17:59:10|18662.8|18650.8|18662|18650|18663.3|18651.3|18661.6|18649.6|3
1731002360000|2024-11-07 17:59:20|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|18661.6|18649.6|2
1731002370000|2024-11-07 17:59:30|||||||||2
1731002390000|2024-11-07 17:59:50|||||||||1
1731002400000|2024-11-07 18:00:00|||||||||2
1731002410000|2024-11-07 18:00:10|18665.8|18653.8|18666.6|18654.6|18666.6|18654.6|18665.3|18653.3|37
1731002420000|2024-11-07 18:00:20|18665.8|18653.8|18665.8|18653.8|18666.6|18654.6|18665.8|18653.8|0
1731002430000|2024-11-07 18:00:30|||||||||1
1731002440000|2024-11-07 18:00:40|||||||||1
1731002450000|2024-11-07 18:00:50|18667.3|18655.3|18668.3|18656.3|18668.3|18656.3|18666.6|18654.6|8
1731002460000|2024-11-07 18:01:00|18669.1|18657.1|18668.3|18656.3|18669.1|18657.1|18668.3|18656.3|0
1731002470000|2024-11-07 18:01:10|18665.8|18653.8|18665.8|18653.8|18665.8|18653.8|18665.8|18653.8|2
1731002480000|2024-11-07 18:01:20|||||||||4
1731002490000|2024-11-07 18:01:30|18666.6|18654.6|18666.6|18654.6|18667.1|18655.1|18666.6|18654.6|1
1731002500000|2024-11-07 18:01:40|18665.8|18653.8|18666.6|18654.6|18666.6|18654.6|18665.8|18653.8|1
1731002510000|2024-11-07 18:01:50|18667.8|18655.8|18667.8|18655.8|18667.8|18655.8|18667.1|18655.1|1
1731002520000|2024-11-07 18:02:00|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|2
1731002530000|2024-11-07 18:02:10|||||||||1
1731002560000|2024-11-07 18:02:40|||||||||1
1731002570000|2024-11-07 18:02:50|18670.8|18658.8|18677.5|18665.5|18677.5|18665.5|18670.8|18658.8|114
1731002580000|2024-11-07 18:03:00|||||||||1
1731002590000|2024-11-07 18:03:10|18675|18663|18673.3|18661.3|18675|18663|18673.3|18661.3|25
1731002600000|2024-11-07 18:03:20|18674.1|18662.1|18674.1|18662.1|18674.9|18662.9|18673.3|18661.3|1
1731002610000|2024-11-07 18:03:30|||||||||1
1731002620000|2024-11-07 18:03:40|18673.3|18661.3|18672.8|18660.8|18674.1|18662.1|18672.8|18660.8|1
1731002630000|2024-11-07 18:03:50|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|18673.3|18661.3|0
1731002640000|2024-11-07 18:04:00|18673.3|18661.3|18674.9|18662.9|18674.9|18662.9|18673.3|18661.3|8
1731002660000|2024-11-07 18:04:20|18675.3|18663.3|18675.3|18663.3|18675.3|18663.3|18675.3|18663.3|2
1731002670000|2024-11-07 18:04:30|18675.8|18663.8|18674.9|18662.9|18675.8|18663.8|18674.9|18662.9|2
1731002680000|2024-11-07 18:04:40|18672.8|18660.8|18672.4|18660.4|18672.8|18660.8|18672.4|18660.4|1
1731002690000|2024-11-07 18:04:50|||||||||4
1731002700000|2024-11-07 18:05:00|||||||||3
1731002710000|2024-11-07 18:05:10|18672.8|18660.8|18672.4|18660.4|18672.8|18660.8|18672.4|18660.4|4
1731002720000|2024-11-07 18:05:20|18672.8|18660.8|18672.4|18660.4|18672.8|18660.8|18672.4|18660.4|0
1731002750000|2024-11-07 18:05:50|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|2
1731002760000|2024-11-07 18:06:00|18667.8|18655.8|18667.4|18655.4|18667.8|18655.8|18667.4|18655.4|2
1731002770000|2024-11-07 18:06:10|18665.8|18653.8|18662.8|18650.8|18665.8|18653.8|18662.8|18650.8|10
1731002780000|2024-11-07 18:06:20|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|5
1731002790000|2024-11-07 18:06:30|||||||||1
1731002800000|2024-11-07 18:06:40|18664.4|18652.4|18663.9|18651.9|18664.4|18652.4|18663.9|18651.9|16
1731002810000|2024-11-07 18:06:50|18663.1|18651.1|18661.9|18649.9|18663.1|18651.1|18661.9|18649.9|8
1731002820000|2024-11-07 18:07:00|18662.4|18650.4|18661.9|18649.9|18662.4|18650.4|18661.9|18649.9|1
1731002830000|2024-11-07 18:07:10|18661.4|18649.4|18661.9|18649.9|18661.9|18649.9|18661.4|18649.4|3
1731002840000|2024-11-07 18:07:20|18663.9|18651.9|18663.1|18651.1|18663.9|18651.9|18663.1|18651.1|3
1731002870000|2024-11-07 18:07:50|18661.4|18649.4|18659.9|18647.9|18661.4|18649.4|18659.9|18647.9|1
1731002880000|2024-11-07 18:08:00|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|18660.6|18648.6|1
1731002890000|2024-11-07 18:08:10|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|6
1731002920000|2024-11-07 18:08:40|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|1
1731002930000|2024-11-07 18:08:50|18659.9|18647.9|18657.4|18645.4|18659.9|18647.9|18657.4|18645.4|8
1731002940000|2024-11-07 18:09:00|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|18658.1|18646.1|0
1731002950000|2024-11-07 18:09:10|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|1
1731002960000|2024-11-07 18:09:20|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|31
1731003000000|2024-11-07 18:10:00|18659.4|18647.4|18659.4|18647.4|18659.4|18647.4|18658.9|18646.9|17
1731003010000|2024-11-07 18:10:10|18660.3|18648.3|18661.9|18649.9|18661.9|18649.9|18660.3|18648.3|0
1731003020000|2024-11-07 18:10:20|18661.4|18649.4|18661.4|18649.4|18661.9|18649.9|18661.4|18649.4|0
1731003030000|2024-11-07 18:10:30|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|2
1731003040000|2024-11-07 18:10:40|||||||||2
1731003050000|2024-11-07 18:10:50|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|2
1731003060000|2024-11-07 18:11:00|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|18664.9|18652.9|5
1731003070000|2024-11-07 18:11:10|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|5
1731003080000|2024-11-07 18:11:20|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|1
1731003100000|2024-11-07 18:11:40|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|5
1731003110000|2024-11-07 18:11:50|18663.4|18651.4|18662.7|18650.7|18663.4|18651.4|18662.7|18650.7|28
1731003120000|2024-11-07 18:12:00|18663.4|18651.4|18664.7|18652.7|18664.7|18652.7|18663.4|18651.4|0
1731003140000|2024-11-07 18:12:20|||||||||5
1731003150000|2024-11-07 18:12:30|18665.2|18653.2|18665.2|18653.2|18665.2|18653.2|18664.7|18652.7|1
1731003160000|2024-11-07 18:12:40|18663.4|18651.4|18664.2|18652.2|18664.7|18652.7|18663.4|18651.4|1
1731003170000|2024-11-07 18:12:50|18664.7|18652.7|18663.4|18651.4|18664.7|18652.7|18663.4|18651.4|2
1731003180000|2024-11-07 18:13:00|18663|18651|18663|18651|18663|18651|18663|18651|7
1731003190000|2024-11-07 18:13:10|18664.2|18652.2|18663|18651|18664.7|18652.7|18663|18651|14
1731003200000|2024-11-07 18:13:20|18663.7|18651.7|18667.5|18655.5|18667.5|18655.5|18663.7|18651.7|11
1731003210000|2024-11-07 18:13:30|18665.9|18653.9|18666.7|18654.7|18666.7|18654.7|18665.9|18653.9|0
1731003230000|2024-11-07 18:13:50|18668|18656|18668|18656|18668|18656|18667.5|18655.5|9
1731003240000|2024-11-07 18:14:00|18667.2|18655.2|18668|18656|18668|18656|18666.7|18654.7|4
1731003250000|2024-11-07 18:14:10|18668.7|18656.7|18666.7|18654.7|18668.7|18656.7|18666.7|18654.7|6
1731003260000|2024-11-07 18:14:20|18667.5|18655.5|18667.5|18655.5|18668|18656|18666.7|18654.7|0
1731003270000|2024-11-07 18:14:30|18666.7|18654.7|18668|18656|18668|18656|18666.7|18654.7|1
1731003280000|2024-11-07 18:14:40|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|1
1731003290000|2024-11-07 18:14:50|18668.7|18656.7|18668|18656|18668.7|18656.7|18668|18656|1
1731003300000|2024-11-07 18:15:00|18668.7|18656.7|18668.7|18656.7|18670|18658|18668.7|18656.7|5
1731003320000|2024-11-07 18:15:20|18668|18656|18666.2|18654.2|18668|18656|18665.5|18653.5|13
1731003330000|2024-11-07 18:15:30|18668.7|18656.7|18668|18656|18668.7|18656.7|18668|18656|5
1731003340000|2024-11-07 18:15:40|18667.5|18655.5|18666.2|18654.2|18667.5|18655.5|18666.2|18654.2|0
1731003350000|2024-11-07 18:15:50|18667|18655|18667.5|18655.5|18668|18656|18666.2|18654.2|4
1731003360000|2024-11-07 18:16:00|18668.7|18656.7|18668|18656|18668.7|18656.7|18668|18656|8
1731003380000|2024-11-07 18:16:20|||||||||1
1731003400000|2024-11-07 18:16:40|18666.4|18654.4|18665.5|18653.5|18666.7|18654.7|18665.5|18653.5|1
1731003410000|2024-11-07 18:16:50|||||||||1
1731003420000|2024-11-07 18:17:00|18668|18656|18665.9|18653.9|18668|18656|18665.9|18653.9|1
1731003430000|2024-11-07 18:17:10|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|53
1731003440000|2024-11-07 18:17:20|||||||||1
1731003450000|2024-11-07 18:17:30|||||||||2
1731003460000|2024-11-07 18:17:40|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18665.5|18653.5|0
1731003470000|2024-11-07 18:17:50|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|0
1731003480000|2024-11-07 18:18:00|18666.2|18654.2|18666.4|18654.4|18667.2|18655.2|18666.2|18654.2|26
1731003490000|2024-11-07 18:18:10|18667.2|18655.2|18665.5|18653.5|18667.2|18655.2|18665.5|18653.5|1
1731003500000|2024-11-07 18:18:20|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|2
1731003510000|2024-11-07 18:18:30|18667.5|18655.5|18666.7|18654.7|18667.5|18655.5|18666.7|18654.7|0
1731003520000|2024-11-07 18:18:40|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|1
1731003540000|2024-11-07 18:19:00|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665|18653|4
1731003560000|2024-11-07 18:19:20|18666.2|18654.2|18668|18656|18668|18656|18666.2|18654.2|2
1731003570000|2024-11-07 18:19:30|||||||||1
1731003580000|2024-11-07 18:19:40|18666.7|18654.7|18665.5|18653.5|18668|18656|18665.5|18653.5|8
1731003590000|2024-11-07 18:19:50|||||||||3
1731003600000|2024-11-07 18:20:00|||||||||2
1731003610000|2024-11-07 18:20:10|||||||||4
1731003630000|2024-11-07 18:20:30|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|18666.2|18654.2|1
1731003640000|2024-11-07 18:20:40|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|1
1731003650000|2024-11-07 18:20:50|18666.2|18654.2|18666.2|18654.2|18667|18655|18666.2|18654.2|4
1731003660000|2024-11-07 18:21:00|||||||||1
1731003670000|2024-11-07 18:21:10|||||||||4
1731003680000|2024-11-07 18:21:20|18665.5|18653.5|18666.3|18654.3|18666.3|18654.3|18665.5|18653.5|3
1731003690000|2024-11-07 18:21:30|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|3
1731003700000|2024-11-07 18:21:40|18664.5|18652.5|18665|18653|18665.8|18653.8|18664.5|18652.5|6
1731003710000|2024-11-07 18:21:50|18664.5|18652.5|18665|18653|18665|18653|18663.8|18651.8|5
1731003720000|2024-11-07 18:22:00|18665.8|18653.8|18667.5|18655.5|18667.5|18655.5|18665|18653|0
1731003730000|2024-11-07 18:22:10|18667|18655|18666.3|18654.3|18667|18655|18665.5|18653.5|1
1731003740000|2024-11-07 18:22:20|||||||||4
1731003760000|2024-11-07 18:22:40|||||||||4
1731003770000|2024-11-07 18:22:50|||||||||1
1731003780000|2024-11-07 18:23:00|18666.4|18654.4|18668|18656|18668|18656|18666.4|18654.4|4
1731003800000|2024-11-07 18:23:20|18670|18658|18668.8|18656.8|18670|18658|18668.8|18656.8|1
1731003810000|2024-11-07 18:23:30|||||||||5
1731003830000|2024-11-07 18:23:50|18668|18656|18668|18656|18668|18656|18668|18656|7
1731003860000|2024-11-07 18:24:20|18668.8|18656.8|18668|18656|18668.8|18656.8|18668|18656|3
1731003880000|2024-11-07 18:24:40|18667.5|18655.5|18662.5|18650.5|18667.5|18655.5|18661.3|18649.3|37
1731003890000|2024-11-07 18:24:50|18663|18651|18663.8|18651.8|18665|18653|18663|18651|3
1731003900000|2024-11-07 18:25:00|18664.2|18652.2|18667|18655|18667|18655|18664.2|18652.2|10
1731003910000|2024-11-07 18:25:10|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|3
1731003920000|2024-11-07 18:25:20|18664.5|18652.5|18665.5|18653.5|18665.5|18653.5|18664.5|18652.5|14
1731003940000|2024-11-07 18:25:40|18667.5|18655.5|18668|18656|18668|18656|18667.5|18655.5|0
1731003950000|2024-11-07 18:25:50|18666.7|18654.7|18665.5|18653.5|18666.7|18654.7|18665.5|18653.5|2
1731003960000|2024-11-07 18:26:00|||||||||3
1731003970000|2024-11-07 18:26:10|18668|18656|18668|18656|18668|18656|18668|18656|12
1731003980000|2024-11-07 18:26:20|||||||||5
1731004030000|2024-11-07 18:27:10|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|9
1731004040000|2024-11-07 18:27:20|18669.2|18657.2|18670.5|18658.5|18670.5|18658.5|18669.2|18657.2|8
1731004060000|2024-11-07 18:27:40|18670|18658|18670|18658|18670|18658|18670|18658|4
1731004070000|2024-11-07 18:27:50|18668.5|18656.5|18668|18656|18668.5|18656.5|18668|18656|0
1731004080000|2024-11-07 18:28:00|18668.8|18656.8|18668.8|18656.8|18668.8|18656.8|18668.8|18656.8|6
1731004090000|2024-11-07 18:28:10|18669.2|18657.2|18670.5|18658.5|18670.5|18658.5|18669.2|18657.2|1
1731004110000|2024-11-07 18:28:30|||||||||5
1731004120000|2024-11-07 18:28:40|||||||||2
1731004130000|2024-11-07 18:28:50|18671.3|18659.3|18670.5|18658.5|18671.3|18659.3|18670.5|18658.5|8
1731004140000|2024-11-07 18:29:00|18669.5|18657.5|18668|18656|18669.5|18657.5|18668|18656|7
1731004150000|2024-11-07 18:29:10|18665.5|18653.5|18666.3|18654.3|18666.3|18654.3|18665.5|18653.5|11
1731004160000|2024-11-07 18:29:20|18665.5|18653.5|18666.3|18654.3|18666.3|18654.3|18665.5|18653.5|2
1731004170000|2024-11-07 18:29:30|||||||||5
1731004180000|2024-11-07 18:29:40|18665.5|18653.5|18668|18656|18668|18656|18665.5|18653.5|12
1731004190000|2024-11-07 18:29:50|||||||||5
1731004200000|2024-11-07 18:30:00|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|5
1731004210000|2024-11-07 18:30:10|18668.5|18656.5|18668.9|18656.9|18668.9|18656.9|18668.5|18656.5|5
1731004220000|2024-11-07 18:30:20|18669.7|18657.7|18668.9|18656.9|18669.7|18657.7|18668.9|18656.9|3
1731004230000|2024-11-07 18:30:30|18669.7|18657.7|18668|18656|18669.7|18657.7|18668|18656|36
1731004240000|2024-11-07 18:30:40|||||||||3
1731004250000|2024-11-07 18:30:50|||||||||3
1731004260000|2024-11-07 18:31:00|||||||||5
1731004270000|2024-11-07 18:31:10|||||||||4
1731004280000|2024-11-07 18:31:20|||||||||5
1731004290000|2024-11-07 18:31:30|18667.5|18655.5|18667.5|18655.5|18667.5|18655.5|18667.5|18655.5|6
1731004300000|2024-11-07 18:31:40|18667|18655|18668|18656|18668|18656|18667|18655|4
1731004310000|2024-11-07 18:31:50|||||||||3
1731004320000|2024-11-07 18:32:00|||||||||14
1731004330000|2024-11-07 18:32:10|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|18665.5|18653.5|2
1731004340000|2024-11-07 18:32:20|18664.7|18652.7|18665.5|18653.5|18665.5|18653.5|18664.7|18652.7|23
1731004350000|2024-11-07 18:32:30|||||||||3
1731004380000|2024-11-07 18:33:00|||||||||4
1731004400000|2024-11-07 18:33:20|||||||||1
1731004410000|2024-11-07 18:33:30|||||||||4
1731004420000|2024-11-07 18:33:40|||||||||1
1731004440000|2024-11-07 18:34:00|18666.3|18654.3|18665.5|18653.5|18666.3|18654.3|18665.5|18653.5|5
1731004450000|2024-11-07 18:34:10|18666.3|18654.3|18666.3|18654.3|18666.3|18654.3|18666.3|18654.3|0
1731004470000|2024-11-07 18:34:30|||||||||2
1731004480000|2024-11-07 18:34:40|18666.7|18654.7|18668|18656|18668.8|18656.8|18666.7|18654.7|3
1731004490000|2024-11-07 18:34:50|18667|18655|18666|18654|18667.5|18655.5|18666|18654|21
1731004500000|2024-11-07 18:35:00|18665.5|18653.5|18664.7|18652.7|18665.5|18653.5|18664.7|18652.7|25
1731004520000|2024-11-07 18:35:20|18665.5|18653.5|18664.7|18652.7|18665.5|18653.5|18664.7|18652.7|0
1731004530000|2024-11-07 18:35:30|||||||||2
1731004540000|2024-11-07 18:35:40|18666|18654|18666|18654|18666.5|18654.5|18666|18654|1
1731004550000|2024-11-07 18:35:50|18666.5|18654.5|18666|18654|18666.5|18654.5|18666|18654|0
1731004560000|2024-11-07 18:36:00|18666.5|18654.5|18666|18654|18666.5|18654.5|18666|18654|3
1731004570000|2024-11-07 18:36:10|18666.5|18654.5|18666|18654|18666.5|18654.5|18666|18654|0
1731004580000|2024-11-07 18:36:20|18666.5|18654.5|18666.5|18654.5|18667.2|18655.2|18666|18654|1
1731004590000|2024-11-07 18:36:30|||||||||5
1731004600000|2024-11-07 18:36:40|||||||||10
1731004610000|2024-11-07 18:36:50|18664.4|18652.4|18665.2|18653.2|18665.2|18653.2|18664.4|18652.4|2
1731004620000|2024-11-07 18:37:00|18664.4|18652.4|18664.4|18652.4|18665.2|18653.2|18664.4|18652.4|3
1731004630000|2024-11-07 18:37:10|18665.2|18653.2|18663.2|18651.2|18665.2|18653.2|18663.2|18651.2|3
1731004640000|2024-11-07 18:37:20|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|2
1731004650000|2024-11-07 18:37:30|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|2
1731004660000|2024-11-07 18:37:40|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|18662.4|18650.4|0
1731004670000|2024-11-07 18:37:50|||||||||7
1731004680000|2024-11-07 18:38:00|18659.9|18647.9|18661.9|18649.9|18661.9|18649.9|18659|18647|16
1731004690000|2024-11-07 18:38:10|18662.4|18650.4|18663.2|18651.2|18663.2|18651.2|18662.4|18650.4|0
1731004700000|2024-11-07 18:38:20|18662.4|18650.4|18663.2|18651.2|18663.2|18651.2|18662.4|18650.4|0
1731004710000|2024-11-07 18:38:30|18661.2|18649.2|18661.9|18649.9|18662.4|18650.4|18660.7|18648.7|8
1731004720000|2024-11-07 18:38:40|18661.2|18649.2|18663.2|18651.2|18663.2|18651.2|18660.7|18648.7|0
1731004740000|2024-11-07 18:39:00|18661.9|18649.9|18662.4|18650.4|18662.4|18650.4|18661.9|18649.9|2
1731004750000|2024-11-07 18:39:10|18661.9|18649.9|18663.2|18651.2|18663.2|18651.2|18661.9|18649.9|1
1731004760000|2024-11-07 18:39:20|18664|18652|18664.4|18652.4|18664.4|18652.4|18664|18652|3
1731004770000|2024-11-07 18:39:30|18664|18652|18663.2|18651.2|18664|18652|18663.2|18651.2|4
1731004780000|2024-11-07 18:39:40|18661.2|18649.2|18663.4|18651.4|18663.4|18651.4|18661.2|18649.2|3
1731004790000|2024-11-07 18:39:50|18662.6|18650.6|18663.4|18651.4|18663.4|18651.4|18662.1|18650.1|44
1731004800000|2024-11-07 18:40:00|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|4
1731004810000|2024-11-07 18:40:10|18660.9|18648.9|18660.9|18648.9|18660.9|18648.9|18660.9|18648.9|1
1731004830000|2024-11-07 18:40:30|18663.4|18651.4|18663.4|18651.4|18663.4|18651.4|18663.4|18651.4|7
1731004840000|2024-11-07 18:40:40|18664.1|18652.1|18662.6|18650.6|18664.1|18652.1|18662.6|18650.6|11
1731004850000|2024-11-07 18:40:50|18663.4|18651.4|18661.8|18649.8|18663.4|18651.4|18661.8|18649.8|5
1731004860000|2024-11-07 18:41:00|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|18662.6|18650.6|12
1731004870000|2024-11-07 18:41:10|18663.4|18651.4|18663.4|18651.4|18663.4|18651.4|18663.4|18651.4|3
1731004890000|2024-11-07 18:41:30|18662.6|18650.6|18663.4|18651.4|18663.4|18651.4|18662.6|18650.6|8
1731004900000|2024-11-07 18:41:40|18663.8|18651.8|18661.8|18649.8|18663.8|18651.8|18661.8|18649.8|5
1731004910000|2024-11-07 18:41:50|||||||||1
1731004920000|2024-11-07 18:42:00|18662.3|18650.3|18663.8|18651.8|18664.3|18652.3|18661.8|18649.8|34
1731004930000|2024-11-07 18:42:10|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|3
1731004940000|2024-11-07 18:42:20|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|18661.8|18649.8|1
1731004950000|2024-11-07 18:42:30|||||||||1
1731004960000|2024-11-07 18:42:40|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|5
1731004990000|2024-11-07 18:43:10|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|7
1731005000000|2024-11-07 18:43:20|18659|18647|18660.3|18648.3|18660.3|18648.3|18659|18647|2
1731005010000|2024-11-07 18:43:30|18659.5|18647.5|18660.3|18648.3|18661.5|18649.5|18659.5|18647.5|3
1731005020000|2024-11-07 18:43:40|||||||||2
1731005030000|2024-11-07 18:43:50|||||||||1
1731005050000|2024-11-07 18:44:10|||||||||2
1731005060000|2024-11-07 18:44:20|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|18658.5|18646.5|13
1731005070000|2024-11-07 18:44:30|||||||||2
1731005080000|2024-11-07 18:44:40|||||||||4
1731005090000|2024-11-07 18:44:50|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|18659.3|18647.3|2
1731005100000|2024-11-07 18:45:00|||||||||24
1731005110000|2024-11-07 18:45:10|18655.9|18643.9|18658.4|18646.4|18658.4|18646.4|18653.8|18641.8|15
1731005120000|2024-11-07 18:45:20|18660.1|18648.1|18662.6|18650.6|18662.6|18650.6|18660.1|18648.1|17
1731005130000|2024-11-07 18:45:30|18662.1|18650.1|18662.1|18650.1|18662.6|18650.6|18662.1|18650.1|5
1731005140000|2024-11-07 18:45:40|18662.6|18650.6|18662.6|18650.6|18663.8|18651.8|18662.6|18650.6|4
1731005150000|2024-11-07 18:45:50|||||||||4
1731005160000|2024-11-07 18:46:00|18663.4|18651.4|18661.6|18649.6|18663.4|18651.4|18661.6|18649.6|14
1731005170000|2024-11-07 18:46:10|||||||||9
1731005190000|2024-11-07 18:46:30|||||||||7
1731005200000|2024-11-07 18:46:40|||||||||3
1731005210000|2024-11-07 18:46:50|||||||||1
1731005220000|2024-11-07 18:47:00|18662.4|18650.4|18664.1|18652.1|18664.9|18652.9|18662.4|18650.4|10
1731005230000|2024-11-07 18:47:10|18665.4|18653.4|18666.6|18654.6|18666.6|18654.6|18665.4|18653.4|6
1731005240000|2024-11-07 18:47:20|18667.9|18655.9|18666.6|18654.6|18667.9|18655.9|18666.6|18654.6|9
1731005250000|2024-11-07 18:47:30|||||||||2
1731005260000|2024-11-07 18:47:40|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|18667.4|18655.4|9
1731005270000|2024-11-07 18:47:50|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|18668.4|18656.4|3
1731005280000|2024-11-07 18:48:00|18669.1|18657.1|18671.9|18659.9|18671.9|18659.9|18667.4|18655.4|26
1731005290000|2024-11-07 18:48:10|18671.5|18659.5|18670.7|18658.7|18671.5|18659.5|18670.7|18658.7|37
1731005300000|2024-11-07 18:48:20|18671.5|18659.5|18669.7|18657.7|18671.5|18659.5|18669|18657|54
1731005310000|2024-11-07 18:48:30|18670.5|18658.5|18669.7|18657.7|18671.5|18659.5|18669|18657|20
1731005320000|2024-11-07 18:48:40|18669|18657|18669.7|18657.7|18670.2|18658.2|18669|18657|12
1731005330000|2024-11-07 18:48:50|18669|18657|18666.8|18654.8|18669|18657|18666.8|18654.8|32
1731005340000|2024-11-07 18:49:00|18666.5|18654.5|18670.2|18658.2|18671.5|18659.5|18666.5|18654.5|15
1731005350000|2024-11-07 18:49:10|18669.7|18657.7|18668|18656|18670.5|18658.5|18668|18656|21
1731005360000|2024-11-07 18:49:20|18667.1|18655.1|18668.3|18656.3|18668.3|18656.3|18667.1|18655.1|29
1731005370000|2024-11-07 18:49:30|18667.1|18655.1|18664.6|18652.6|18667.1|18655.1|18664.6|18652.6|19
1731005380000|2024-11-07 18:49:40|18665.8|18653.8|18665.8|18653.8|18665.8|18653.8|18665.8|18653.8|6
1731005390000|2024-11-07 18:49:50|18667.1|18655.1|18668.3|18656.3|18669.6|18657.6|18667.1|18655.1|5
1731005400000|2024-11-07 18:50:00|18669.6|18657.6|18668.3|18656.3|18669.6|18657.6|18668.3|18656.3|15
1731005410000|2024-11-07 18:50:10|18667.8|18655.8|18669.6|18657.6|18669.6|18657.6|18667.8|18655.8|9
1731005420000|2024-11-07 18:50:20|18667.8|18655.8|18668.3|18656.3|18669.1|18657.1|18667.8|18655.8|41
1731005430000|2024-11-07 18:50:30|18668.6|18656.6|18668.3|18656.3|18669.6|18657.6|18667.1|18655.1|61
1731005440000|2024-11-07 18:50:40|18669.1|18657.1|18668.3|18656.3|18669.1|18657.1|18668.3|18656.3|6
1731005450000|2024-11-07 18:50:50|18669.1|18657.1|18667.8|18655.8|18669.1|18657.1|18667.1|18655.1|1
1731005460000|2024-11-07 18:51:00|18667.1|18655.1|18667.1|18655.1|18667.1|18655.1|18667.1|18655.1|8
1731005470000|2024-11-07 18:51:10|18667.8|18655.8|18667.1|18655.1|18667.8|18655.8|18667.1|18655.1|4
1731005480000|2024-11-07 18:51:20|18664.6|18652.6|18667.1|18655.1|18667.1|18655.1|18664.6|18652.6|16
1731005490000|2024-11-07 18:51:30|18669.6|18657.6|18667.8|18655.8|18669.6|18657.6|18667.8|18655.8|11
1731005500000|2024-11-07 18:51:40|18668.3|18656.3|18667.8|18655.8|18668.3|18656.3|18667.8|18655.8|6
1731005510000|2024-11-07 18:51:50|18668.6|18656.6|18667.1|18655.1|18669.1|18657.1|18667.1|18655.1|11
1731005520000|2024-11-07 18:52:00|18667.8|18655.8|18669.1|18657.1|18669.1|18657.1|18667.1|18655.1|6
1731005530000|2024-11-07 18:52:10|18668.3|18656.3|18668.3|18656.3|18669.6|18657.6|18668.3|18656.3|7
1731005540000|2024-11-07 18:52:20|18669.6|18657.6|18668.6|18656.6|18669.6|18657.6|18667.8|18655.8|12
1731005550000|2024-11-07 18:52:30|||||||||31
1731005560000|2024-11-07 18:52:40|||||||||33
1731005570000|2024-11-07 18:52:50|||||||||7
1731005580000|2024-11-07 18:53:00|18669.1|18657.1|18668.6|18656.6|18669.1|18657.1|18668.6|18656.6|13
1731005590000|2024-11-07 18:53:10|18669.4|18657.4|18669.4|18657.4|18669.4|18657.4|18669.4|18657.4|18
1731005600000|2024-11-07 18:53:20|18669.9|18657.9|18670.4|18658.4|18671.1|18659.1|18668.6|18656.6|17
1731005610000|2024-11-07 18:53:30|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18670.4|18658.4|3
1731005620000|2024-11-07 18:53:40|18672.4|18660.4|18672.9|18660.9|18673.6|18661.6|18672.4|18660.4|2
1731005630000|2024-11-07 18:53:50|18672.1|18660.1|18669.6|18657.6|18672.9|18660.9|18669.6|18657.6|9
1731005640000|2024-11-07 18:54:00|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|18669.6|18657.6|22
1731005650000|2024-11-07 18:54:10|18669.1|18657.1|18668.6|18656.6|18670.4|18658.4|18668.6|18656.6|7
1731005660000|2024-11-07 18:54:20|18669.1|18657.1|18669.1|18657.1|18669.1|18657.1|18669.1|18657.1|11
1731005670000|2024-11-07 18:54:30|18668.6|18656.6|18669.9|18657.9|18670.4|18658.4|18668.6|18656.6|13
1731005680000|2024-11-07 18:54:40|18669.1|18657.1|18669.9|18657.9|18670.4|18658.4|18669.1|18657.1|9
1731005690000|2024-11-07 18:54:50|18670.4|18658.4|18670.4|18658.4|18671.1|18659.1|18669.9|18657.9|17
1731005700000|2024-11-07 18:55:00|18671.1|18659.1|18670.4|18658.4|18671.1|18659.1|18669.1|18657.1|23
1731005710000|2024-11-07 18:55:10|18669.6|18657.6|18670.4|18658.4|18670.4|18658.4|18669.1|18657.1|12
1731005720000|2024-11-07 18:55:20|18669.9|18657.9|18670.4|18658.4|18670.4|18658.4|18669.1|18657.1|7
1731005730000|2024-11-07 18:55:30|||||||||5
1731005740000|2024-11-07 18:55:40|18671.1|18659.1|18671.1|18659.1|18671.1|18659.1|18670.4|18658.4|3
1731005750000|2024-11-07 18:55:50|18669.6|18657.6|18670.4|18658.4|18670.4|18658.4|18669.6|18657.6|5
1731005760000|2024-11-07 18:56:00|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|18670.8|18658.8|27
1731005770000|2024-11-07 18:56:10|18670.4|18658.4|18670.8|18658.8|18670.8|18658.8|18670.4|18658.4|1
1731005780000|2024-11-07 18:56:20|18671.6|18659.6|18672.1|18660.1|18672.1|18660.1|18671.6|18659.6|17
1731005790000|2024-11-07 18:56:30|18670.4|18658.4|18672.9|18660.9|18673|18661|18669.6|18657.6|10
1731005800000|2024-11-07 18:56:40|18672.1|18660.1|18672.6|18660.6|18672.9|18660.9|18672.1|18660.1|11
1731005810000|2024-11-07 18:56:50|18672.1|18660.1|18673.3|18661.3|18674.6|18662.6|18672.1|18660.1|19
1731005820000|2024-11-07 18:57:00|18672.9|18660.9|18672.9|18660.9|18673.3|18661.3|18672.9|18660.9|10
1731005830000|2024-11-07 18:57:10|18673.3|18661.3|18673|18661|18673.3|18661.3|18672.1|18660.1|6
1731005840000|2024-11-07 18:57:20|18675.4|18663.4|18674.6|18662.6|18677.1|18665.1|18674.6|18662.6|26
1731005850000|2024-11-07 18:57:30|18673|18661|18674.3|18662.3|18675.5|18663.5|18673|18661|9
1731005860000|2024-11-07 18:57:40|18675.1|18663.1|18675.5|18663.5|18675.5|18663.5|18675.1|18663.1|1
1731005870000|2024-11-07 18:57:50|18676|18664|18676|18664|18676|18664|18676|18664|15
1731005880000|2024-11-07 18:58:00|18675.5|18663.5|18667.3|18655.3|18678|18666|18667.3|18655.3|26
1731005890000|2024-11-07 18:58:10|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|25
1731005900000|2024-11-07 18:58:20|18667|18655|18667.4|18655.4|18667.4|18655.4|18666.5|18654.5|21
1731005910000|2024-11-07 18:58:30|18667|18655|18667.7|18655.7|18668.5|18656.5|18666.5|18654.5|10
1731005920000|2024-11-07 18:58:40|18669|18657|18669|18657|18669|18657|18669|18657|4
1731005930000|2024-11-07 18:58:50|18669.9|18657.9|18670.7|18658.7|18671.2|18659.2|18669.9|18657.9|36
1731005940000|2024-11-07 18:59:00|18672.4|18660.4|18669.5|18657.5|18672.4|18660.4|18667.4|18655.4|31
1731005950000|2024-11-07 18:59:10|18669|18657|18671.5|18659.5|18672.3|18660.3|18668.2|18656.2|17
1731005960000|2024-11-07 18:59:20|18673|18661|18674.6|18662.6|18676.1|18664.1|18673|18661|101
1731005970000|2024-11-07 18:59:30|18675.1|18663.1|18686.4|18674.4|18686.4|18674.4|18675.1|18663.1|259
1731005980000|2024-11-07 18:59:40|18685.9|18673.9|18690.9|18678.9|18692.9|18680.9|18685.4|18673.4|376
1731005990000|2024-11-07 18:59:50|18692.2|18680.2|18690.4|18678.4|18692.9|18680.9|18688.9|18676.9|300
1731006000000|2024-11-07 19:00:00|18689.7|18677.7|18687.9|18675.9|18689.7|18677.7|18685.4|18673.4|125
1731006010000|2024-11-07 19:00:10|18688.4|18676.4|18687.9|18675.9|18688.4|18676.4|18687.9|18675.9|95
1731006020000|2024-11-07 19:00:20|18688.4|18676.4|18687.2|18675.2|18690.4|18678.4|18686.4|18674.4|25
1731006030000|2024-11-07 19:00:30|18686.7|18674.7|18682.2|18670.2|18686.7|18674.7|18681.4|18669.4|110
1731006040000|2024-11-07 19:00:40|18682.9|18670.9|18681.4|18669.4|18682.9|18670.9|18681.4|18669.4|0
1731006050000|2024-11-07 19:00:50|18682.9|18670.9|18682.9|18670.9|18683.7|18671.7|18682.9|18670.9|132
1731006060000|2024-11-07 19:01:00|18684.2|18672.2|18686.7|18674.7|18687.9|18675.9|18684.2|18672.2|13
1731006070000|2024-11-07 19:01:10|18687.2|18675.2|18687.9|18675.9|18687.9|18675.9|18687.2|18675.2|4
1731006080000|2024-11-07 19:01:20|18686.4|18674.4|18687.9|18675.9|18687.9|18675.9|18686.4|18674.4|33
1731006100000|2024-11-07 19:01:40|18689.2|18677.2|18690.1|18678.1|18690.9|18678.9|18689.2|18677.2|74
1731006110000|2024-11-07 19:01:50|18690.9|18678.9|18691.4|18679.4|18691.4|18679.4|18688.9|18676.9|8
1731006120000|2024-11-07 19:02:00|18691.7|18679.7|18690.9|18678.9|18691.7|18679.7|18690.9|18678.9|5
1731006130000|2024-11-07 19:02:10|18690.4|18678.4|18690.4|18678.4|18690.4|18678.4|18689.7|18677.7|53
1731006140000|2024-11-07 19:02:20|18688.9|18676.9|18690.4|18678.4|18690.4|18678.4|18688.9|18676.9|7
1731006150000|2024-11-07 19:02:30|18688.9|18676.9|18688.4|18676.4|18690.4|18678.4|18688.4|18676.4|18
1731006160000|2024-11-07 19:02:40|18687.9|18675.9|18690.4|18678.4|18691.7|18679.7|18687.9|18675.9|8
1731006170000|2024-11-07 19:02:50|18690.9|18678.9|18691.7|18679.7|18691.7|18679.7|18690.4|18678.4|14
1731006180000|2024-11-07 19:03:00|18692.5|18680.5|18692.9|18680.9|18692.9|18680.9|18690.9|18678.9|43
1731006190000|2024-11-07 19:03:10|18693.4|18681.4|18693.9|18681.9|18693.9|18681.9|18692.2|18680.2|12
1731006200000|2024-11-07 19:03:20|18692.6|18680.6|18693.4|18681.4|18693.9|18681.9|18692.6|18680.6|5
1731006210000|2024-11-07 19:03:30|18693.9|18681.9|18690.1|18678.1|18693.9|18681.9|18690.1|18678.1|12
1731006220000|2024-11-07 19:03:40|18690.9|18678.9|18700|18688|18702.5|18690.5|18690.1|18678.1|29
1731006230000|2024-11-07 19:03:50|18700.7|18688.7|18696.7|18684.7|18701.7|18689.7|18696.7|18684.7|13
1731006240000|2024-11-07 19:04:00|18695.9|18683.9|18696.7|18684.7|18698.2|18686.2|18694.7|18682.7|5
1731006250000|2024-11-07 19:04:10|18695.9|18683.9|18692.9|18680.9|18695.9|18683.9|18692.9|18680.9|34
1731006260000|2024-11-07 19:04:20|18693.7|18681.7|18697.9|18685.9|18697.9|18685.9|18693.7|18681.7|22
1731006270000|2024-11-07 19:04:30|||||||||7
1731006280000|2024-11-07 19:04:40|18700|18688|18697.9|18685.9|18700.4|18688.4|18697.9|18685.9|30
1731006290000|2024-11-07 19:04:50|18698.4|18686.4|18697.9|18685.9|18698.4|18686.4|18697.9|18685.9|60
1731076200000|2024-11-08 14:30:00|18587.5|18575.5|18558.8|18546.8|18589|18577|18526|18510.9|285
1731076210000|2024-11-08 14:30:10|18561.3|18549.3|18559.3|18547.3|18565.4|18553.4|18555.8|18543.8|163
1731076220000|2024-11-08 14:30:20|18557.2|18545.2|18553.3|18541.3|18561.8|18549.8|18547.2|18535.2|116
1731076230000|2024-11-08 14:30:30|18553.8|18541.8|18554.3|18542.3|18555.5|18543.5|18545.5|18533.5|76
1731076240000|2024-11-08 14:30:40|18553|18541|18549.6|18537.6|18555.5|18543.5|18543.9|18531.9|75
1731076250000|2024-11-08 14:30:50|18548.8|18536.8|18542.1|18530.1|18551.3|18539.3|18538|18526|111
1731076260000|2024-11-08 14:31:00|18542.5|18530.5|18542.1|18530.1|18549.7|18537.7|18538|18526|70
1731076270000|2024-11-08 14:31:10|18540.8|18528.8|18548.8|18536.8|18550.5|18538.5|18540.8|18528.8|119
1731076280000|2024-11-08 14:31:20|18549.3|18537.3|18552.2|18540.2|18554.7|18542.7|18548.8|18536.8|102
1731076290000|2024-11-08 14:31:30|18552.7|18540.7|18559.3|18547.3|18559.3|18547.3|18552.7|18540.7|54
1731076300000|2024-11-08 14:31:40|18558.8|18546.8|18579.3|18567.3|18580.5|18568.5|18558|18546|75
1731076310000|2024-11-08 14:31:50|18578|18566|18584.7|18572.7|18586.8|18574.8|18578|18566|44
1731076320000|2024-11-08 14:32:00|18585.5|18573.5|18588.9|18576.9|18590.5|18578.5|18581|18569|56
1731076330000|2024-11-08 14:32:10|18592.8|18580.8|18581|18569|18595.2|18583.2|18581|18569|55
1731076340000|2024-11-08 14:32:20|18578|18566|18574.7|18562.7|18578|18566|18573.5|18561.5|41
1731076350000|2024-11-08 14:32:30|18576.4|18564.4|18578.1|18566.1|18578.9|18566.9|18576|18564|43
1731076360000|2024-11-08 14:32:40|18578.9|18566.9|18579.8|18567.8|18579.8|18567.8|18576.4|18564.4|135
1731076370000|2024-11-08 14:32:50|18579.4|18567.4|18578.6|18566.6|18579.8|18567.8|18577.3|18565.3|40
1731076380000|2024-11-08 14:33:00|18578.1|18566.1|18573.3|18561.3|18578.3|18566.3|18573.3|18561.3|70
1731076390000|2024-11-08 14:33:10|18574.5|18562.5|18576.1|18564.1|18577.3|18565.3|18574.5|18562.5|67
1731076400000|2024-11-08 14:33:20|18575.6|18563.6|18570.3|18558.3|18575.6|18563.6|18568.3|18556.3|41
1731076410000|2024-11-08 14:33:30|18569.8|18557.8|18561.4|18549.4|18569.8|18557.8|18561.4|18549.4|77
1731076420000|2024-11-08 14:33:40|18562.2|18550.2|18561.4|18549.4|18567.7|18555.7|18561.4|18549.4|57
1731076430000|2024-11-08 14:33:50|18562.2|18550.2|18564.3|18552.3|18564.7|18552.7|18556.4|18544.4|63
1731076440000|2024-11-08 14:34:00|18563|18551|18562.2|18550.2|18564.3|18552.3|18561.4|18549.4|17
1731076450000|2024-11-08 14:34:10|18559.7|18547.7|18543|18531|18559.7|18547.7|18543|18531|38
1731076460000|2024-11-08 14:34:20|18541.8|18529.8|18538|18526|18543|18531|18537.2|18525.2|16
1731076470000|2024-11-08 14:34:30|18537.2|18525.2|18537.2|18525.2|18541.4|18529.4|18536.8|18524.8|55
1731076480000|2024-11-08 14:34:40|18534.7|18522.7|18533.8|18521.8|18537.2|18525.2|18533.8|18521.8|75
1731076490000|2024-11-08 14:34:50|18532.9|18520.9|18531.3|18519.3|18532.9|18520.9|18525.5|18513.5|122
1731076500000|2024-11-08 14:35:00|18528.8|18516.8|18537.1|18525.1|18538.3|18526.3|18528|18516|60
1731076510000|2024-11-08 14:35:10|18536.3|18524.3|18523|18511|18536.3|18524.3|18522.2|18510.2|130
1731076520000|2024-11-08 14:35:20|18521.3|18509.3|18526.3|18514.3|18526.3|18514.3|18521.3|18509.3|52
1731076530000|2024-11-08 14:35:30|18524.3|18512.3|18525.5|18513.5|18529.6|18517.6|18524.3|18512.3|38
1731076540000|2024-11-08 14:35:40|18526.3|18514.3|18550.5|18538.5|18550.5|18538.5|18526.3|18514.3|79
1731076550000|2024-11-08 14:35:50|18551.3|18539.3|18546.3|18534.3|18551.3|18539.3|18545.1|18533.1|25
1731076560000|2024-11-08 14:36:00|18545.8|18533.8|18544.6|18532.6|18547.1|18535.1|18543|18531|34
1731076570000|2024-11-08 14:36:10|18543.8|18531.8|18538.3|18526.3|18544.6|18532.6|18538.3|18526.3|52
1731076580000|2024-11-08 14:36:20|18536.3|18524.3|18541.3|18529.3|18541.3|18529.3|18535.5|18523.5|22
1731076590000|2024-11-08 14:36:30|18540.5|18528.5|18541.3|18529.3|18541.3|18529.3|18540.5|18528.5|19
1731076600000|2024-11-08 14:36:40|18540.9|18528.9|18537.1|18525.1|18541.3|18529.3|18537.1|18525.1|19
1731076610000|2024-11-08 14:36:50|18539.6|18527.6|18541.3|18529.3|18541.3|18529.3|18539.6|18527.6|66
1731076620000|2024-11-08 14:37:00|18540.5|18528.5|18538.8|18526.8|18540.9|18528.9|18536.3|18524.3|25
1731076630000|2024-11-08 14:37:10|18540.5|18528.5|18548.8|18536.8|18548.8|18536.8|18540.5|18528.5|39
1731076640000|2024-11-08 14:37:20|18546.3|18534.3|18543.8|18531.8|18548.8|18536.8|18543.8|18531.8|24
1731076650000|2024-11-08 14:37:30|18542.6|18530.6|18536.3|18524.3|18542.6|18530.6|18536.3|18524.3|11
1731076660000|2024-11-08 14:37:40|18534.6|18522.6|18536.3|18524.3|18536.3|18524.3|18532.1|18520.1|29
1731076670000|2024-11-08 14:37:50|18535.1|18523.1|18533.8|18521.8|18535.5|18523.5|18532.6|18520.6|29
1731076680000|2024-11-08 14:38:00|18532.9|18520.9|18524.6|18512.6|18533.8|18521.8|18524.6|18512.6|67
1731076690000|2024-11-08 14:38:10|18525.4|18513.4|18524.6|18512.6|18525.4|18513.4|18524.6|18512.6|13
1731076700000|2024-11-08 14:38:20|18523.4|18511.4|18524.6|18512.6|18524.6|18512.6|18523.4|18511.4|15
1731076710000|2024-11-08 14:38:30|18524.1|18512.1|18530.4|18518.4|18530.4|18518.4|18520.5|18508.5|85
1731076720000|2024-11-08 14:38:40|18531.2|18519.2|18524.9|18512.9|18531.2|18519.2|18524.1|18512.1|74
1731076730000|2024-11-08 14:38:50|18523.4|18511.4|18520.4|18508.4|18524.1|18512.1|18515.4|18503.4|39
1731076740000|2024-11-08 14:39:00|18521.2|18509.2|18517.9|18505.9|18521.2|18509.2|18517.1|18505.1|22
1731076750000|2024-11-08 14:39:10|18519.9|18507.9|18522.9|18510.9|18522.9|18510.9|18515.4|18503.4|37
1731076760000|2024-11-08 14:39:20|18525.4|18513.4|18526.2|18514.2|18527.4|18515.4|18524.9|18512.9|10
1731076770000|2024-11-08 14:39:30|18525.4|18513.4|18527.9|18515.9|18527.9|18515.9|18522.1|18510.1|18
1731076780000|2024-11-08 14:39:40|18525.9|18513.9|18529.6|18517.6|18529.6|18517.6|18525.4|18513.4|13
1731076790000|2024-11-08 14:39:50|18527.1|18515.1|18528.8|18516.8|18529.6|18517.6|18527.1|18515.1|33
1731076800000|2024-11-08 14:40:00|18528|18516|18520.4|18508.4|18528.8|18516.8|18520.4|18508.4|49
1731076810000|2024-11-08 14:40:10|18519.6|18507.6|18517.1|18505.1|18520.4|18508.4|18517.1|18505.1|33
1731076820000|2024-11-08 14:40:20|18517.9|18505.9|18522.1|18510.1|18522.1|18510.1|18517.9|18505.9|34
1731076830000|2024-11-08 14:40:30|18520.9|18508.9|18518.8|18506.8|18521.3|18509.3|18516.8|18504.8|16
1731076840000|2024-11-08 14:40:40|18517.6|18505.6|18513|18501|18517.6|18505.6|18513|18501|25
1731076850000|2024-11-08 14:40:50|18507.1|18495.1|18505.5|18493.5|18507.1|18495.1|18505.5|18493.5|16
1731076860000|2024-11-08 14:41:00|18504.6|18492.6|18505.5|18493.5|18506.8|18494.8|18504.6|18492.6|47
1731076870000|2024-11-08 14:41:10|18506.3|18494.3|18503.8|18491.8|18508.8|18496.8|18503|18491|42
1731076880000|2024-11-08 14:41:20|18508|18496|18505.5|18493.5|18510.5|18498.5|18505.5|18493.5|31
1731076890000|2024-11-08 14:41:30|18506.3|18494.3|18498|18486|18506.3|18494.3|18498|18486|19
1731076900000|2024-11-08 14:41:40|18497.2|18485.2|18498.5|18486.5|18498.5|18486.5|18494.7|18482.7|20
1731076910000|2024-11-08 14:41:50|18497.7|18485.7|18498.5|18486.5|18502.2|18490.2|18497.2|18485.2|27
1731076920000|2024-11-08 14:42:00|18497.2|18485.2|18502.2|18490.2|18502.2|18490.2|18497.2|18485.2|9
1731076930000|2024-11-08 14:42:10|18504.7|18492.7|18507.2|18495.2|18507.2|18495.2|18504.7|18492.7|27
1731076940000|2024-11-08 14:42:20|18506.8|18494.8|18510.7|18498.7|18514.7|18502.7|18504.7|18492.7|123
1731076950000|2024-11-08 14:42:30|18512.7|18500.7|18509.7|18497.7|18512.7|18500.7|18509.7|18497.7|68
1731076960000|2024-11-08 14:42:40|18508.9|18496.9|18510.5|18498.5|18510.5|18498.5|18508.9|18496.9|11
1731076970000|2024-11-08 14:42:50|18508.5|18496.5|18502.2|18490.2|18508.5|18496.5|18497.2|18485.2|69
1731076980000|2024-11-08 14:43:00|18499.7|18487.7|18494.7|18482.7|18499.7|18487.7|18493.9|18481.9|21
1731076990000|2024-11-08 14:43:10|18493.9|18481.9|18496.4|18484.4|18497.2|18485.2|18493.9|18481.9|25
1731077000000|2024-11-08 14:43:20|18497.2|18485.2|18497.2|18485.2|18497.2|18485.2|18496.4|18484.4|25
1731077010000|2024-11-08 14:43:30|18496.4|18484.4|18494.7|18482.7|18497.2|18485.2|18494.7|18482.7|14
1731077020000|2024-11-08 14:43:40|18496.4|18484.4|18493.9|18481.9|18496.4|18484.4|18493.9|18481.9|8
1731077030000|2024-11-08 14:43:50|18492.2|18480.2|18494.7|18482.7|18494.7|18482.7|18492.2|18480.2|8
1731077040000|2024-11-08 14:44:00|18496.4|18484.4|18469.7|18457.7|18497.2|18485.2|18469.7|18457.7|27
1731077050000|2024-11-08 14:44:10|18469|18457|18472.2|18460.2|18472.2|18460.2|18467.2|18455.2|27
1731077060000|2024-11-08 14:44:20|18469.9|18457.9|18464.9|18452.9|18471.1|18459.1|18464.9|18452.9|136
1731077070000|2024-11-08 14:44:30|18465.7|18453.7|18468.2|18456.2|18469|18457|18465.7|18453.7|20
1731077080000|2024-11-08 14:44:40|18467.7|18455.7|18468.2|18456.2|18469|18457|18466.1|18454.1|29
1731077090000|2024-11-08 14:44:50|18470|18458|18467.4|18455.4|18471.5|18459.5|18467.4|18455.4|80
1731077100000|2024-11-08 14:45:00|18469.1|18457.1|18469.9|18457.9|18471.6|18459.6|18468.3|18456.3|51
1731077110000|2024-11-08 14:45:10|18469.4|18457.4|18467.4|18455.4|18469.4|18457.4|18464.9|18452.9|35
1731077120000|2024-11-08 14:45:20|18468.2|18456.2|18470.7|18458.7|18472.4|18460.4|18468.2|18456.2|25
1731077130000|2024-11-08 14:45:30|18469|18457|18465.7|18453.7|18470.7|18458.7|18465.7|18453.7|20
1731077140000|2024-11-08 14:45:40|18464.9|18452.9|18464.1|18452.1|18465.7|18453.7|18464.1|18452.1|19
1731077150000|2024-11-08 14:45:50|18466.1|18454.1|18473.2|18461.2|18474.9|18462.9|18464.5|18452.5|52
1731077160000|2024-11-08 14:46:00|18474|18462|18480.7|18468.7|18480.7|18468.7|18473.2|18461.2|37
1731077170000|2024-11-08 14:46:10|18483.2|18471.2|18494.1|18482.1|18494.1|18482.1|18483.2|18471.2|49
1731077180000|2024-11-08 14:46:20|18492.4|18480.4|18497.4|18485.4|18498.6|18486.6|18491.6|18479.6|32
1731077190000|2024-11-08 14:46:30|18494.1|18482.1|18499.1|18487.1|18500.3|18488.3|18492.8|18480.8|33
1731077200000|2024-11-08 14:46:40|18498.6|18486.6|18499.9|18487.9|18501.6|18489.6|18498.6|18486.6|17
1731077210000|2024-11-08 14:46:50|18501.1|18489.1|18504.1|18492.1|18504.1|18492.1|18497.4|18485.4|35
1731077220000|2024-11-08 14:47:00|18507|18495|18504.2|18492.2|18509.5|18497.5|18501.7|18489.7|68
1731077230000|2024-11-08 14:47:10|18503.4|18491.4|18497.5|18485.5|18503.4|18491.4|18496.2|18484.2|37
1731077240000|2024-11-08 14:47:20|18498|18486|18495|18483|18498|18486|18493.7|18481.7|13
1731077250000|2024-11-08 14:47:30|18495.8|18483.8|18496.3|18484.3|18496.6|18484.6|18492.5|18480.5|41
1731077260000|2024-11-08 14:47:40|18495.8|18483.8|18496.3|18484.3|18501.3|18489.3|18495|18483|19
1731077270000|2024-11-08 14:47:50|18499.5|18487.5|18495.5|18483.5|18500|18488|18495|18483|37
1731077280000|2024-11-08 14:48:00|18497|18485|18494.7|18482.7|18497.5|18485.5|18491.7|18479.7|38
1731077290000|2024-11-08 14:48:10|18493.9|18481.9|18493.4|18481.4|18496.4|18484.4|18493.4|18481.4|13
1731077300000|2024-11-08 14:48:20|18492.2|18480.2|18495.9|18483.9|18495.9|18483.9|18492.2|18480.2|24
1731077310000|2024-11-08 14:48:30|18498.4|18486.4|18493.4|18481.4|18499.2|18487.2|18493.4|18481.4|26
1731077320000|2024-11-08 14:48:40|18492.5|18480.5|18490.9|18478.9|18492.5|18480.5|18489.7|18477.7|14
1731077330000|2024-11-08 14:48:50|18491.7|18479.7|18494.2|18482.2|18495.1|18483.1|18490.9|18478.9|13
1731077340000|2024-11-08 14:49:00|18494.7|18482.7|18493.4|18481.4|18495.5|18483.5|18491.7|18479.7|13
1731077350000|2024-11-08 14:49:10|18494.2|18482.2|18502.2|18490.2|18503.9|18491.9|18494.2|18482.2|15
1731077360000|2024-11-08 14:49:20|18500.9|18488.9|18500.1|18488.1|18501.4|18489.4|18498.4|18486.4|15
1731077370000|2024-11-08 14:49:30|18498.9|18486.9|18500.9|18488.9|18502.2|18490.2|18498.4|18486.4|13
1731077380000|2024-11-08 14:49:40|18500.1|18488.1|18497.6|18485.6|18500.1|18488.1|18496.8|18484.8|25
1731077390000|2024-11-08 14:49:50|18500.1|18488.1|18501.8|18489.8|18501.8|18489.8|18499.3|18487.3|15
1731077400000|2024-11-08 14:50:00|18502.6|18490.6|18494.7|18482.7|18502.6|18490.6|18494.7|18482.7|12
1731077410000|2024-11-08 14:50:10|18493.9|18481.9|18496.4|18484.4|18496.4|18484.4|18493.4|18481.4|8
1731077420000|2024-11-08 14:50:20|18496.8|18484.8|18500.9|18488.9|18501.7|18489.7|18496.8|18484.8|1
1731077430000|2024-11-08 14:50:30|18502.2|18490.2|18503|18491|18503|18491|18502.2|18490.2|7
1731077440000|2024-11-08 14:50:40|18503.4|18491.4|18508.4|18496.4|18508.4|18496.4|18503.4|18491.4|14
1731077450000|2024-11-08 14:50:50|18507.6|18495.6|18507.6|18495.6|18507.6|18495.6|18507.6|18495.6|6
1731077460000|2024-11-08 14:51:00|18506.7|18494.7|18500.9|18488.9|18508.4|18496.4|18500.9|18488.9|12
1731077470000|2024-11-08 14:51:10|18499.2|18487.2|18499.2|18487.2|18499.2|18487.2|18496.7|18484.7|13
1731077480000|2024-11-08 14:51:20|18499.7|18487.7|18503.9|18491.9|18505.6|18493.6|18499.7|18487.7|36
1731077490000|2024-11-08 14:51:30|18503.1|18491.1|18506.8|18494.8|18506.8|18494.8|18503.1|18491.1|60
1731077500000|2024-11-08 14:51:40|18504.8|18492.8|18504.3|18492.3|18504.8|18492.8|18504.3|18492.3|6
1731077510000|2024-11-08 14:51:50|18508.9|18496.9|18507.3|18495.3|18511.8|18499.8|18506.8|18494.8|40
1731077520000|2024-11-08 14:52:00|18506.8|18494.8|18504|18492|18506.8|18494.8|18504|18492|10
1731077530000|2024-11-08 14:52:10|18504.5|18492.5|18504.8|18492.8|18506.1|18494.1|18502.3|18490.3|19
1731077540000|2024-11-08 14:52:20|18503.6|18491.6|18502.8|18490.8|18504|18492|18501.1|18489.1|6
1731077550000|2024-11-08 14:52:30|18501.8|18489.8|18506.1|18494.1|18506.1|18494.1|18500.3|18488.3|11
1731077560000|2024-11-08 14:52:40|18505.3|18493.3|18509.5|18497.5|18509.5|18497.5|18504.3|18492.3|73
1731077570000|2024-11-08 14:52:50|18510.7|18498.7|18513.2|18501.2|18513.7|18501.7|18509.1|18497.1|39
1731077580000|2024-11-08 14:53:00|18511.6|18499.6|18511.2|18499.2|18512|18500|18510.7|18498.7|8
1731077590000|2024-11-08 14:53:10|18512|18500|18518.7|18506.7|18518.7|18506.7|18511.2|18499.2|17
1731077600000|2024-11-08 14:53:20|||||||||1
1731077610000|2024-11-08 14:53:30|18514.9|18502.9|18514.5|18502.5|18514.9|18502.9|18513.7|18501.7|7
1731077620000|2024-11-08 14:53:40|18516.2|18504.2|18518.7|18506.7|18518.7|18506.7|18514.5|18502.5|11
1731077630000|2024-11-08 14:53:50|18519.5|18507.5|18525.4|18513.4|18527.1|18515.1|18518.7|18506.7|34
1731077640000|2024-11-08 14:54:00|18524.1|18512.1|18523.7|18511.7|18524.1|18512.1|18520.7|18508.7|9
1731077650000|2024-11-08 14:54:10|18525.4|18513.4|18524.9|18512.9|18527.4|18515.4|18524.1|18512.1|14
1731077660000|2024-11-08 14:54:20|18525.4|18513.4|18527.9|18515.9|18527.9|18515.9|18523.7|18511.7|15
1731077670000|2024-11-08 14:54:30|18531.2|18519.2|18522.1|18510.1|18531.2|18519.2|18522.1|18510.1|9
1731077680000|2024-11-08 14:54:40|18521.3|18509.3|18519.6|18507.6|18521.6|18509.6|18519.6|18507.6|19
1731077690000|2024-11-08 14:54:50|18520.1|18508.1|18522.1|18510.1|18522.1|18510.1|18516.3|18504.3|29
1731077700000|2024-11-08 14:55:00|18521.6|18509.6|18523.2|18511.2|18523.2|18511.2|18518.8|18506.8|29
1731077710000|2024-11-08 14:55:10|18521.2|18509.2|18522|18510|18522|18510|18519.9|18507.9|3
1731077720000|2024-11-08 14:55:20|18520.7|18508.7|18519.5|18507.5|18520.7|18508.7|18519.5|18507.5|32
1731077730000|2024-11-08 14:55:30|18520.7|18508.7|18519.5|18507.5|18520.7|18508.7|18519.5|18507.5|8
1731077740000|2024-11-08 14:55:40|18520.4|18508.4|18524.5|18512.5|18524.5|18512.5|18520.4|18508.4|5
1731077750000|2024-11-08 14:55:50|||||||||3
1731077760000|2024-11-08 14:56:00|18523.2|18511.2|18521.5|18509.5|18524|18512|18521.5|18509.5|18
1731077770000|2024-11-08 14:56:10|18522|18510|18520.7|18508.7|18522|18510|18519.5|18507.5|13
1731077780000|2024-11-08 14:56:20|18521.5|18509.5|18522.8|18510.8|18523.6|18511.6|18521.1|18509.1|18
1731077790000|2024-11-08 14:56:30|18521.1|18509.1|18525.6|18513.6|18525.6|18513.6|18521.1|18509.1|10
1731077800000|2024-11-08 14:56:40|18526.1|18514.1|18527.8|18515.8|18527.8|18515.8|18526.1|18514.1|8
1731077810000|2024-11-08 14:56:50|18528.6|18516.6|18525.3|18513.3|18530.6|18518.6|18525.3|18513.3|11
1731077820000|2024-11-08 14:57:00|18523.6|18511.6|18518.6|18506.6|18523.6|18511.6|18518.6|18506.6|17
1731077830000|2024-11-08 14:57:10|||||||||3
1731077840000|2024-11-08 14:57:20|18519.8|18507.8|18513.6|18501.6|18519.8|18507.8|18513.6|18501.6|16
1731077850000|2024-11-08 14:57:30|18514|18502|18514.8|18502.8|18515.6|18503.6|18514|18502|3
1731077860000|2024-11-08 14:57:40|18516.1|18504.1|18513.6|18501.6|18516.1|18504.1|18513.6|18501.6|1
1731077870000|2024-11-08 14:57:50|18514|18502|18514|18502|18514|18502|18513.6|18501.6|1
1731077880000|2024-11-08 14:58:00|18513.6|18501.6|18515.3|18503.3|18515.3|18503.3|18513.6|18501.6|5
1731077890000|2024-11-08 14:58:10|||||||||2
1731077900000|2024-11-08 14:58:20|18516.2|18504.2|18525.7|18513.7|18525.7|18513.7|18516.2|18504.2|18
1731077910000|2024-11-08 14:58:30|18524.5|18512.5|18523.2|18511.2|18525.7|18513.7|18522|18510|12
1731077920000|2024-11-08 14:58:40|18522.8|18510.8|18519.5|18507.5|18522.8|18510.8|18519|18507|2
1731077930000|2024-11-08 14:58:50|18519.9|18507.9|18517.9|18505.9|18519.9|18507.9|18516.2|18504.2|31
1731077940000|2024-11-08 14:59:00|18515.7|18503.7|18514.9|18502.9|18517.9|18505.9|18514.1|18502.1|61
1731077950000|2024-11-08 14:59:10|18515.7|18503.7|18517|18505|18517|18505|18514.9|18502.9|1
1731077960000|2024-11-08 14:59:20|18517.4|18505.4|18517|18505|18519.5|18507.5|18517|18505|14
1731077970000|2024-11-08 14:59:30|||||||||1
1731077980000|2024-11-08 14:59:40|18517.8|18505.8|18518.2|18506.2|18519.5|18507.5|18517.8|18505.8|9
1731077990000|2024-11-08 14:59:50|18517|18505|18509.5|18497.5|18517|18505|18509.5|18497.5|3
1731078000000|2024-11-08 15:00:00|18507|18495|18502.8|18490.8|18507|18495|18502.3|18490.3|15
1731078010000|2024-11-08 15:00:10|18503.2|18491.2|18504.8|18492.8|18505.3|18493.3|18502.8|18490.8|13
1731078020000|2024-11-08 15:00:20|18505.3|18493.3|18511.1|18499.1|18511.1|18499.1|18504.8|18492.8|26
1731078030000|2024-11-08 15:00:30|18509.8|18497.8|18507.3|18495.3|18511.1|18499.1|18507.3|18495.3|13
1731078040000|2024-11-08 15:00:40|18507.8|18495.8|18501.5|18489.5|18507.8|18495.8|18501.1|18489.1|35
1731078050000|2024-11-08 15:00:50|18502.3|18490.3|18500.3|18488.3|18502.3|18490.3|18500.3|18488.3|8
1731078060000|2024-11-08 15:01:00|18501.1|18489.1|18495.3|18483.3|18501.1|18489.1|18495.3|18483.3|4
1731078070000|2024-11-08 15:01:10|18496.1|18484.1|18497.8|18485.8|18498.6|18486.6|18496.1|18484.1|9
1731078080000|2024-11-08 15:01:20|18500.3|18488.3|18502.8|18490.8|18505.3|18493.3|18500.3|18488.3|18
1731078090000|2024-11-08 15:01:30|18502.3|18490.3|18504.8|18492.8|18505.3|18493.3|18502.3|18490.3|9
1731078100000|2024-11-08 15:01:40|18505.3|18493.3|18497.8|18485.8|18507.8|18495.8|18497.8|18485.8|37
1731078110000|2024-11-08 15:01:50|18496.9|18484.9|18497.3|18485.3|18501.1|18489.1|18496.9|18484.9|20
1731078120000|2024-11-08 15:02:00|18496.1|18484.1|18499.8|18487.8|18499.8|18487.8|18496.1|18484.1|15
1731078130000|2024-11-08 15:02:10|18499.4|18487.4|18498.6|18486.6|18499.8|18487.8|18498.6|18486.6|3
1731078140000|2024-11-08 15:02:20|18497.7|18485.7|18497.3|18485.3|18498.6|18486.6|18495.3|18483.3|8
1731078150000|2024-11-08 15:02:30|18496.9|18484.9|18496.1|18484.1|18497.3|18485.3|18495.3|18483.3|11
1731078160000|2024-11-08 15:02:40|18496.9|18484.9|18497.3|18485.3|18498.6|18486.6|18496.9|18484.9|1
1731078170000|2024-11-08 15:02:50|18497.8|18485.8|18500.3|18488.3|18500.3|18488.3|18497.8|18485.8|38
1731078180000|2024-11-08 15:03:00|18499.8|18487.8|18499.8|18487.8|18499.8|18487.8|18498.6|18486.6|9
1731078190000|2024-11-08 15:03:10|18501.1|18489.1|18502.3|18490.3|18503.1|18491.1|18501.1|18489.1|6
1731078200000|2024-11-08 15:03:20|18501.9|18489.9|18502.3|18490.3|18502.3|18490.3|18501.1|18489.1|4
1731078210000|2024-11-08 15:03:30|18501.1|18489.1|18502.8|18490.8|18502.8|18490.8|18501.1|18489.1|2
1731078220000|2024-11-08 15:03:40|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|1
1731078230000|2024-11-08 15:03:50|18505.3|18493.3|18504.8|18492.8|18505.3|18493.3|18504.8|18492.8|9
1731078240000|2024-11-08 15:04:00|18502.8|18490.8|18497.8|18485.8|18502.8|18490.8|18497.3|18485.3|8
1731078250000|2024-11-08 15:04:10|18497.3|18485.3|18498.6|18486.6|18499.4|18487.4|18495.3|18483.3|21
1731078260000|2024-11-08 15:04:20|18500.3|18488.3|18499.8|18487.8|18500.3|18488.3|18499.8|18487.8|3
1731078270000|2024-11-08 15:04:30|18498.6|18486.6|18498.6|18486.6|18498.6|18486.6|18498.6|18486.6|3
1731078280000|2024-11-08 15:04:40|18499|18487|18502.3|18490.3|18502.3|18490.3|18498.6|18486.6|6
1731078290000|2024-11-08 15:04:50|18501.1|18489.1|18501.1|18489.1|18502.3|18490.3|18501.1|18489.1|2
1731078300000|2024-11-08 15:05:00|18502.7|18490.7|18503.6|18491.6|18503.6|18491.6|18501.1|18489.1|14
1731078310000|2024-11-08 15:05:10|18501.1|18489.1|18498.6|18486.6|18501.1|18489.1|18498.6|18486.6|19
1731078320000|2024-11-08 15:05:20|18500.2|18488.2|18501.1|18489.1|18503.6|18491.6|18500.2|18488.2|95
1731078330000|2024-11-08 15:05:30|18498.6|18486.6|18498.6|18486.6|18499.4|18487.4|18498.6|18486.6|9
1731078340000|2024-11-08 15:05:40|18501.1|18489.1|18502.8|18490.8|18503.6|18491.6|18501.1|18489.1|8
1731078350000|2024-11-08 15:05:50|18505.3|18493.3|18503.6|18491.6|18505.3|18493.3|18503.6|18491.6|9
1731078360000|2024-11-08 15:06:00|18501.1|18489.1|18501.5|18489.5|18503.6|18491.6|18501.1|18489.1|6
1731078370000|2024-11-08 15:06:10|18501.1|18489.1|18505.3|18493.3|18505.3|18493.3|18501.1|18489.1|15
1731078380000|2024-11-08 15:06:20|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|18501.1|18489.1|10
1731078390000|2024-11-08 15:06:30|||||||||3
1731078400000|2024-11-08 15:06:40|18502.8|18490.8|18498.6|18486.6|18503.6|18491.6|18498.6|18486.6|3
1731078410000|2024-11-08 15:06:50|18498.1|18486.1|18498.6|18486.6|18498.6|18486.6|18496.1|18484.1|11
1731078420000|2024-11-08 15:07:00|18496.1|18484.1|18497.7|18485.7|18497.7|18485.7|18496.1|18484.1|24
1731078430000|2024-11-08 15:07:10|18500.2|18488.2|18504.4|18492.4|18505.2|18493.2|18500.2|18488.2|26
1731078440000|2024-11-08 15:07:20|18503.6|18491.6|18500.2|18488.2|18503.6|18491.6|18500.2|18488.2|3
1731078450000|2024-11-08 15:07:30|18501|18489|18501.7|18489.7|18501.7|18489.7|18501|18489|18
1731078460000|2024-11-08 15:07:40|18498.5|18486.5|18499.2|18487.2|18500.5|18488.5|18498.5|18486.5|12
1731078470000|2024-11-08 15:07:50|18498|18486|18499.2|18487.2|18499.2|18487.2|18496.7|18484.7|23
1731078480000|2024-11-08 15:08:00|18496.7|18484.7|18496.7|18484.7|18496.7|18484.7|18494.2|18482.2|24
1731078490000|2024-11-08 15:08:10|18495.8|18483.8|18494.2|18482.2|18495.8|18483.8|18494.2|18482.2|8
1731078500000|2024-11-08 15:08:20|18493.5|18481.5|18489.2|18477.2|18494.2|18482.2|18489.2|18477.2|110
1731078510000|2024-11-08 15:08:30|18491.7|18479.7|18489.2|18477.2|18491.7|18479.7|18489.2|18477.2|47
1731078520000|2024-11-08 15:08:40|||||||||1
1731078530000|2024-11-08 15:08:50|18481|18469|18484.2|18472.2|18484.2|18472.2|18481|18469|26
1731078540000|2024-11-08 15:09:00|18481.7|18469.7|18484.2|18472.2|18484.2|18472.2|18481.7|18469.7|6
1731078550000|2024-11-08 15:09:10|18483.5|18471.5|18486.7|18474.7|18486.7|18474.7|18483.5|18471.5|6
1731078560000|2024-11-08 15:09:20|18488|18476|18488.5|18476.5|18489.3|18477.3|18484.3|18472.3|33
1731078570000|2024-11-08 15:09:30|18486|18474|18484.3|18472.3|18486|18474|18481.8|18469.8|11
1731078580000|2024-11-08 15:09:40|18479.3|18467.3|18478.5|18466.5|18479.3|18467.3|18478.5|18466.5|110
1731078590000|2024-11-08 15:09:50|18479.3|18467.3|18473.5|18461.5|18483.5|18471.5|18473|18461|48
1731078600000|2024-11-08 15:10:00|18472.2|18460.2|18474.3|18462.3|18474.3|18462.3|18471.8|18459.8|18
1731078610000|2024-11-08 15:10:10|18475|18463|18473.3|18461.3|18475.5|18463.5|18473.3|18461.3|23
1731078620000|2024-11-08 15:10:20|18477.1|18465.1|18475.8|18463.8|18477.1|18465.1|18475|18463|16
1731078630000|2024-11-08 15:10:30|18476.3|18464.3|18475.8|18463.8|18476.3|18464.3|18473.3|18461.3|19
1731078640000|2024-11-08 15:10:40|18474.9|18462.9|18475.8|18463.8|18475.8|18463.8|18474.9|18462.9|7
1731078650000|2024-11-08 15:10:50|18476.6|18464.6|18480|18468|18480|18468|18476.6|18464.6|20
1731078660000|2024-11-08 15:11:00|18480.8|18468.8|18475.8|18463.8|18480.8|18468.8|18475.8|18463.8|12
1731078670000|2024-11-08 15:11:10|18477.1|18465.1|18475.8|18463.8|18478.3|18466.3|18475.8|18463.8|5
1731078680000|2024-11-08 15:11:20|18477.1|18465.1|18480.8|18468.8|18480.8|18468.8|18477.1|18465.1|27
1731078690000|2024-11-08 15:11:30|18480|18468|18482.5|18470.5|18482.5|18470.5|18480|18468|10
1731078700000|2024-11-08 15:11:40|18483.3|18471.3|18485|18473|18486.6|18474.6|18483.3|18471.3|14
1731078710000|2024-11-08 15:11:50|18485.8|18473.8|18483.3|18471.3|18485.8|18473.8|18483.3|18471.3|10
1731078720000|2024-11-08 15:12:00|18482.1|18470.1|18479.6|18467.6|18482.1|18470.1|18479.6|18467.6|4
1731078730000|2024-11-08 15:12:10|18478.3|18466.3|18478.3|18466.3|18478.3|18466.3|18478.3|18466.3|2
1731078740000|2024-11-08 15:12:20|||||||||6
1731078750000|2024-11-08 15:12:30|18477.5|18465.5|18473.3|18461.3|18477.5|18465.5|18473.3|18461.3|4
1731078760000|2024-11-08 15:12:40|||||||||17
1731078770000|2024-11-08 15:12:50|18475|18463|18475|18463|18475|18463|18474.6|18462.6|19
1731078780000|2024-11-08 15:13:00|18474.3|18462.3|18477.5|18465.5|18480|18468|18473.3|18461.3|37
1731078790000|2024-11-08 15:13:10|18479.9|18467.9|18485.8|18473.8|18485.8|18473.8|18479.9|18467.9|20
1731078810000|2024-11-08 15:13:30|||||||||22
1731078820000|2024-11-08 15:13:40|18483.3|18471.3|18484.1|18472.1|18484.1|18472.1|18483.3|18471.3|17
1731078830000|2024-11-08 15:13:50|18482.4|18470.4|18480.4|18468.4|18482.9|18470.9|18479.6|18467.6|10
1731078840000|2024-11-08 15:14:00|18479.9|18467.9|18481.6|18469.6|18481.6|18469.6|18478.3|18466.3|6
1731078850000|2024-11-08 15:14:10|18482.4|18470.4|18482.4|18470.4|18482.4|18470.4|18481.6|18469.6|5
1731078860000|2024-11-08 15:14:20|18482.9|18470.9|18482.4|18470.4|18482.9|18470.9|18482.4|18470.4|10
1731078870000|2024-11-08 15:14:30|18482.9|18470.9|18484.1|18472.1|18484.1|18472.1|18482.4|18470.4|2
1731078880000|2024-11-08 15:14:40|||||||||1
1731078890000|2024-11-08 15:14:50|18482.9|18470.9|18481.6|18469.6|18482.9|18470.9|18480.8|18468.8|6
1731078900000|2024-11-08 15:15:00|18481.2|18469.2|18476.6|18464.6|18481.2|18469.2|18476.2|18464.2|10
1731078910000|2024-11-08 15:15:10|18475.4|18463.4|18474.9|18462.9|18478.7|18466.7|18474.9|18462.9|17
1731078930000|2024-11-08 15:15:30|18474.1|18462.1|18468.3|18456.3|18474.9|18462.9|18468.3|18456.3|13
1731078940000|2024-11-08 15:15:40|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|18471.6|18459.6|9
1731078950000|2024-11-08 15:15:50|18470.4|18458.4|18467.4|18455.4|18471.2|18459.2|18467.4|18455.4|12
1731078960000|2024-11-08 15:16:00|18466.6|18454.6|18476.2|18464.2|18476.2|18464.2|18466.6|18454.6|31
1731078970000|2024-11-08 15:16:10|18475.7|18463.7|18478.7|18466.7|18479.1|18467.1|18474.9|18462.9|22
1731078980000|2024-11-08 15:16:20|18479.5|18467.5|18482.4|18470.4|18482.4|18470.4|18478.7|18466.7|8
1731078990000|2024-11-08 15:16:30|18479.9|18467.9|18479.9|18467.9|18481.2|18469.2|18479.9|18467.9|4
1731079000000|2024-11-08 15:16:40|||||||||4
1731079010000|2024-11-08 15:16:50|18480.8|18468.8|18479.9|18467.9|18481.6|18469.6|18479.9|18467.9|12
1731079020000|2024-11-08 15:17:00|18477.4|18465.4|18476.2|18464.2|18478.7|18466.7|18476.2|18464.2|8
1731079030000|2024-11-08 15:17:10|18475.4|18463.4|18474.9|18462.9|18475.4|18463.4|18474.9|18462.9|0
1731079040000|2024-11-08 15:17:20|18475.4|18463.4|18472.4|18460.4|18476.2|18464.2|18472.4|18460.4|7
1731079050000|2024-11-08 15:17:30|18471.5|18459.5|18469.6|18457.6|18471.5|18459.5|18469.6|18457.6|40
1731079060000|2024-11-08 15:17:40|18467.6|18455.6|18468.3|18456.3|18468.3|18456.3|18467.6|18455.6|0
1731079070000|2024-11-08 15:17:50|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|9
1731079080000|2024-11-08 15:18:00|18463.3|18451.3|18462.6|18450.6|18463.3|18451.3|18462.6|18450.6|8
1731079090000|2024-11-08 15:18:10|18463.4|18451.4|18464.3|18452.3|18464.3|18452.3|18459.6|18447.6|54
1731079100000|2024-11-08 15:18:20|18465.9|18453.9|18465.1|18453.1|18467.1|18455.1|18465.1|18453.1|10
1731079120000|2024-11-08 15:18:40|18465.9|18453.9|18470.1|18458.1|18470.1|18458.1|18464.6|18452.6|66
1731079130000|2024-11-08 15:18:50|18470.9|18458.9|18465.9|18453.9|18470.9|18458.9|18465.9|18453.9|5
1731079140000|2024-11-08 15:19:00|18464.6|18452.6|18467.1|18455.1|18467.6|18455.6|18463.4|18451.4|24
1731079150000|2024-11-08 15:19:10|18467.6|18455.6|18469.6|18457.6|18472.6|18460.6|18467.6|18455.6|17
1731079160000|2024-11-08 15:19:20|18468.8|18456.8|18462.6|18450.6|18468.8|18456.8|18462.6|18450.6|13
1731079170000|2024-11-08 15:19:30|18461.8|18449.8|18466|18454|18467.6|18455.6|18461.8|18449.8|42
1731079180000|2024-11-08 15:19:40|18466.8|18454.8|18473.5|18461.5|18473.5|18461.5|18466.8|18454.8|21
1731079190000|2024-11-08 15:19:50|18473.9|18461.9|18471|18459|18476|18464|18471|18459|9
1731079210000|2024-11-08 15:20:10|||||||||8
1731079230000|2024-11-08 15:20:30|18473.5|18461.5|18473|18461|18473.5|18461.5|18473|18461|12
1731079240000|2024-11-08 15:20:40|18474.3|18462.3|18469.3|18457.3|18474.3|18462.3|18469.3|18457.3|5
1731079250000|2024-11-08 15:20:50|18468.5|18456.5|18473|18461|18473.5|18461.5|18468.5|18456.5|15
1731079260000|2024-11-08 15:21:00|18472.2|18460.2|18471|18459|18472.2|18460.2|18471|18459|1
1731079270000|2024-11-08 15:21:10|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.1|18458.1|29
1731079280000|2024-11-08 15:21:20|18463|18451|18465.1|18453.1|18465.1|18453.1|18461.8|18449.8|34
1731079290000|2024-11-08 15:21:30|18465.5|18453.5|18466|18454|18466|18454|18463.5|18451.5|4
1731079300000|2024-11-08 15:21:40|18466.9|18454.9|18471.9|18459.9|18472.7|18460.7|18466.9|18454.9|13
1731079310000|2024-11-08 15:21:50|18472.7|18460.7|18474.4|18462.4|18474.4|18462.4|18472.7|18460.7|7
1731079320000|2024-11-08 15:22:00|18472.7|18460.7|18472.4|18460.4|18474.4|18462.4|18471.9|18459.9|8
1731079330000|2024-11-08 15:22:10|18471|18459|18466.8|18454.8|18471|18459|18466.8|18454.8|35
1731079340000|2024-11-08 15:22:20|18468|18456|18468.5|18456.5|18468.5|18456.5|18466.8|18454.8|8
1731079350000|2024-11-08 15:22:30|18467.7|18455.7|18466.8|18454.8|18467.7|18455.7|18466.8|18454.8|8
1731079360000|2024-11-08 15:22:40|||||||||2
1731079370000|2024-11-08 15:22:50|||||||||5
1731079380000|2024-11-08 15:23:00|18466.3|18454.3|18469.3|18457.3|18469.3|18457.3|18464.3|18452.3|49
1731079390000|2024-11-08 15:23:10|18471.8|18459.8|18474.7|18462.7|18477.2|18465.2|18471.8|18459.8|38
1731079400000|2024-11-08 15:23:20|18473.5|18461.5|18473.5|18461.5|18473.5|18461.5|18472.2|18460.2|10
1731079410000|2024-11-08 15:23:30|18472.7|18460.7|18472.2|18460.2|18472.7|18460.7|18472.2|18460.2|5
1731079420000|2024-11-08 15:23:40|18473.5|18461.5|18473.5|18461.5|18473.5|18461.5|18473|18461|2
1731079440000|2024-11-08 15:24:00|18471.8|18459.8|18473.5|18461.5|18473.5|18461.5|18471|18459|7
1731079450000|2024-11-08 15:24:10|18474.3|18462.3|18476|18464|18478.5|18466.5|18474.3|18462.3|7
1731079460000|2024-11-08 15:24:20|18478|18466|18479.3|18467.3|18479.3|18467.3|18478|18466|10
1731079470000|2024-11-08 15:24:30|18477.6|18465.6|18478|18466|18478.8|18466.8|18476.8|18464.8|5
1731079480000|2024-11-08 15:24:40|18478.5|18466.5|18479.3|18467.3|18479.3|18467.3|18477.2|18465.2|1
1731079490000|2024-11-08 15:24:50|||||||||1
1731079500000|2024-11-08 15:25:00|18483|18471|18483.5|18471.5|18483.5|18471.5|18481.8|18469.8|11
1731079510000|2024-11-08 15:25:10|18484.3|18472.3|18484.3|18472.3|18485.2|18473.2|18483.5|18471.5|9
1731079520000|2024-11-08 15:25:20|18484.7|18472.7|18483.5|18471.5|18486|18474|18483.5|18471.5|6
1731079530000|2024-11-08 15:25:30|18484.3|18472.3|18485.5|18473.5|18486.8|18474.8|18484.3|18472.3|10
1731079540000|2024-11-08 15:25:40|18484.3|18472.3|18485.5|18473.5|18486|18474|18483.5|18471.5|16
1731079550000|2024-11-08 15:25:50|18486|18474|18490.5|18478.5|18491.3|18479.3|18486|18474|13
1731079560000|2024-11-08 15:26:00|18489.3|18477.3|18486.8|18474.8|18490.5|18478.5|18486.8|18474.8|6
1731079570000|2024-11-08 15:26:10|18490.5|18478.5|18491.8|18479.8|18491.8|18479.8|18490.5|18478.5|20
1731079580000|2024-11-08 15:26:20|18492.7|18480.7|18496|18484|18496.8|18484.8|18492.7|18480.7|6
1731079590000|2024-11-08 15:26:30|18495.5|18483.5|18491.8|18479.8|18495.5|18483.5|18491.8|18479.8|5
1731079600000|2024-11-08 15:26:40|18493|18481|18494.3|18482.3|18494.3|18482.3|18493|18481|2
1731079610000|2024-11-08 15:26:50|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|18496.8|18484.8|5
1731079620000|2024-11-08 15:27:00|18494.7|18482.7|18498.5|18486.5|18499.3|18487.3|18494.7|18482.7|4
1731079630000|2024-11-08 15:27:10|18503|18491|18503.5|18491.5|18503.5|18491.5|18503|18491|15
1731079640000|2024-11-08 15:27:20|18505.2|18493.2|18506|18494|18511|18499|18505.2|18493.2|27
1731079650000|2024-11-08 15:27:30|18505.2|18493.2|18506|18494|18506|18494|18505.2|18493.2|4
1731079660000|2024-11-08 15:27:40|18505.2|18493.2|18503.5|18491.5|18505.2|18493.2|18501.8|18489.8|23
1731079670000|2024-11-08 15:27:50|18504|18492|18505.2|18493.2|18505.2|18493.2|18504|18492|4
1731079680000|2024-11-08 15:28:00|18504.7|18492.7|18507.7|18495.7|18508|18496|18504.7|18492.7|21
1731079690000|2024-11-08 15:28:10|18507.2|18495.2|18506|18494|18507.2|18495.2|18503.5|18491.5|5
1731079700000|2024-11-08 15:28:20|18505.2|18493.2|18506|18494|18506|18494|18504.7|18492.7|4
1731079710000|2024-11-08 15:28:30|18504.3|18492.3|18503.5|18491.5|18504.3|18492.3|18503|18491|7
1731079720000|2024-11-08 15:28:40|18503|18491|18503.5|18491.5|18504.3|18492.3|18503|18491|3
1731079730000|2024-11-08 15:28:50|18502.7|18490.7|18498.5|18486.5|18502.7|18490.7|18498.5|18486.5|5
1731079740000|2024-11-08 15:29:00|18500.5|18488.5|18497.7|18485.7|18500.5|18488.5|18496.8|18484.8|29
1731079750000|2024-11-08 15:29:10|18499.3|18487.3|18501|18489|18501|18489|18499.3|18487.3|7
1731079760000|2024-11-08 15:29:20|18499.7|18487.7|18500.5|18488.5|18500.5|18488.5|18499.7|18487.7|4
1731079770000|2024-11-08 15:29:30|18501.3|18489.3|18505.5|18493.5|18505.5|18493.5|18501.3|18489.3|9
1731079790000|2024-11-08 15:29:50|18506.8|18494.8|18508.5|18496.5|18510.5|18498.5|18506.8|18494.8|50
1731079800000|2024-11-08 15:30:00|18509|18497|18513.2|18501.2|18514.4|18502.4|18509|18497|34
1731079810000|2024-11-08 15:30:10|18512.7|18500.7|18515.2|18503.2|18515.2|18503.2|18512.7|18500.7|5
1731079820000|2024-11-08 15:30:20|18511.9|18499.9|18510.2|18498.2|18511.9|18499.9|18510.2|18498.2|25
1731079830000|2024-11-08 15:30:30|18512.7|18500.7|18514|18502|18514|18502|18511.9|18499.9|17
1731079840000|2024-11-08 15:30:40|18511.9|18499.9|18512.7|18500.7|18514|18502|18511.9|18499.9|1
1731079850000|2024-11-08 15:30:50|18511.9|18499.9|18507.7|18495.7|18512.7|18500.7|18507.7|18495.7|4
1731079860000|2024-11-08 15:31:00|18510.2|18498.2|18510.2|18498.2|18510.2|18498.2|18509.4|18497.4|7
1731079870000|2024-11-08 15:31:10|18512.7|18500.7|18512.7|18500.7|18515.2|18503.2|18512.7|18500.7|11
1731079880000|2024-11-08 15:31:20|18514|18502|18514.3|18502.3|18515.2|18503.2|18514|18502|6
1731079890000|2024-11-08 15:31:30|18515.5|18503.5|18513.5|18501.5|18516|18504|18511.5|18499.5|7
1731079900000|2024-11-08 15:31:40|18512.6|18500.6|18512.3|18500.3|18513|18501|18511|18499|7
1731079910000|2024-11-08 15:31:50|18511.8|18499.8|18511.8|18499.8|18512.3|18500.3|18511|18499|3
1731079920000|2024-11-08 15:32:00|18511|18499|18511|18499|18511|18499|18511|18499|0
1731079930000|2024-11-08 15:32:10|18510.5|18498.5|18514|18502|18514|18502|18509.3|18497.3|7
1731079940000|2024-11-08 15:32:20|18515.2|18503.2|18516|18504|18516|18504|18514.8|18502.8|6
1731079950000|2024-11-08 15:32:30|18515.2|18503.2|18514.8|18502.8|18515.2|18503.2|18513.5|18501.5|29
1731079960000|2024-11-08 15:32:40|18514.3|18502.3|18513.5|18501.5|18514.3|18502.3|18513.5|18501.5|1
1731079970000|2024-11-08 15:32:50|18512.7|18500.7|18512.3|18500.3|18513.5|18501.5|18512.3|18500.3|10
1731079980000|2024-11-08 15:33:00|18512.7|18500.7|18519.4|18507.4|18521.9|18509.9|18512.7|18500.7|19
1731079990000|2024-11-08 15:33:10|18521|18509|18521|18509|18521.5|18509.5|18521|18509|3
1731080000000|2024-11-08 15:33:20|18519.4|18507.4|18519.4|18507.4|18520.2|18508.2|18519.4|18507.4|2
1731080010000|2024-11-08 15:33:30|18521|18509|18517.7|18505.7|18521|18509|18517.7|18505.7|26
1731080020000|2024-11-08 15:33:40|18516|18504|18516.5|18504.5|18516.5|18504.5|18515.2|18503.2|3
1731080030000|2024-11-08 15:33:50|18515.2|18503.2|18517.7|18505.7|18517.7|18505.7|18514|18502|9
1731080040000|2024-11-08 15:34:00|18518.6|18506.6|18519.4|18507.4|18519.4|18507.4|18518.6|18506.6|14
1731080050000|2024-11-08 15:34:10|18520.2|18508.2|18517.7|18505.7|18520.2|18508.2|18517.7|18505.7|21
1731080060000|2024-11-08 15:34:20|18516.9|18504.9|18515.2|18503.2|18516.9|18504.9|18515.2|18503.2|2
1731080070000|2024-11-08 15:34:30|18516.9|18504.9|18515.2|18503.2|18516.9|18504.9|18515.2|18503.2|6
1731080080000|2024-11-08 15:34:40|18516.5|18504.5|18516.5|18504.5|18516.5|18504.5|18515.2|18503.2|5
1731080090000|2024-11-08 15:34:50|18516|18504|18517.7|18505.7|18517.7|18505.7|18516|18504|3
1731080100000|2024-11-08 15:35:00|18516.5|18504.5|18514.4|18502.4|18516.9|18504.9|18514.4|18502.4|2
1731080110000|2024-11-08 15:35:10|18512.7|18500.7|18514|18502|18514|18502|18512.7|18500.7|10
1731080120000|2024-11-08 15:35:20|18512.7|18500.7|18511.9|18499.9|18513.2|18501.2|18511.9|18499.9|3
1731080130000|2024-11-08 15:35:30|||||||||3
1731080140000|2024-11-08 15:35:40|18511.1|18499.1|18516.1|18504.1|18516.1|18504.1|18511.1|18499.1|2
1731080150000|2024-11-08 15:35:50|18517|18505|18519.4|18507.4|18519.4|18507.4|18517|18505|8
1731080160000|2024-11-08 15:36:00|18519.9|18507.9|18520.3|18508.3|18520.3|18508.3|18519.9|18507.9|1
1731080170000|2024-11-08 15:36:10|18526.7|18514.7|18525|18513|18526.7|18514.7|18525|18513|48
1731080180000|2024-11-08 15:36:20|18522.5|18510.5|18520|18508|18523.8|18511.8|18520|18508|26
1731080190000|2024-11-08 15:36:30|18519.5|18507.5|18517|18505|18519.5|18507.5|18517|18505|16
1731080200000|2024-11-08 15:36:40|18518|18506|18518.8|18506.8|18520.5|18508.5|18518|18506|6
1731080220000|2024-11-08 15:37:00|18519.2|18507.2|18527.1|18515.1|18528|18516|18519.2|18507.2|68
1731080230000|2024-11-08 15:37:10|18527.5|18515.5|18529.7|18517.7|18530.5|18518.5|18527.5|18515.5|37
1731080240000|2024-11-08 15:37:20|18531.4|18519.4|18525.5|18513.5|18531.4|18519.4|18525.5|18513.5|37
1731080250000|2024-11-08 15:37:30|18527.2|18515.2|18528|18516|18528|18516|18527.2|18515.2|9
1731080260000|2024-11-08 15:37:40|18529.2|18517.2|18527.2|18515.2|18529.2|18517.2|18525.9|18513.9|19
1731080270000|2024-11-08 15:37:50|||||||||5
1731080280000|2024-11-08 15:38:00|18529|18517|18533.9|18521.9|18533.9|18521.9|18529|18517|26
1731080290000|2024-11-08 15:38:10|18533.1|18521.1|18538.1|18526.1|18538.1|18526.1|18533.1|18521.1|27
1731080300000|2024-11-08 15:38:20|18537.3|18525.3|18540.6|18528.6|18541.1|18529.1|18537.3|18525.3|24
1731080310000|2024-11-08 15:38:30|18541.5|18529.5|18533.1|18521.1|18541.5|18529.5|18533.1|18521.1|54
1731080320000|2024-11-08 15:38:40|18533.6|18521.6|18527.2|18515.2|18533.6|18521.6|18527.2|18515.2|35
1731080330000|2024-11-08 15:38:50|18525.9|18513.9|18528|18516|18528|18516|18525.9|18513.9|3
1731080340000|2024-11-08 15:39:00|18529.7|18517.7|18530.1|18518.1|18531.7|18519.7|18529.7|18517.7|12
1731080350000|2024-11-08 15:39:10|18530.9|18518.9|18529.7|18517.7|18530.9|18518.9|18529.7|18517.7|1
1731080360000|2024-11-08 15:39:20|18528.1|18516.1|18531.7|18519.7|18531.7|18519.7|18527.2|18515.2|7
1731080370000|2024-11-08 15:39:30|18530.9|18518.9|18529.7|18517.7|18530.9|18518.9|18529.7|18517.7|4
1731080380000|2024-11-08 15:39:40|||||||||1
1731080390000|2024-11-08 15:39:50|18529.2|18517.2|18530.1|18518.1|18530.6|18518.6|18528.4|18516.4|16
1731080400000|2024-11-08 15:40:00|18529.2|18517.2|18537.3|18525.3|18537.3|18525.3|18526.4|18514.4|24
1731080410000|2024-11-08 15:40:10|18540.6|18528.6|18543.1|18531.1|18543.1|18531.1|18539.3|18527.3|65
1731080420000|2024-11-08 15:40:20|18544|18532|18546.5|18534.5|18546.5|18534.5|18538.6|18526.6|75
1731080430000|2024-11-08 15:40:30|18545.7|18533.7|18549|18537|18549|18537|18544|18532|72
1731080440000|2024-11-08 15:40:40|18548.2|18536.2|18546.5|18534.5|18548.2|18536.2|18544.8|18532.8|65
1731080450000|2024-11-08 15:40:50|18547.3|18535.3|18554.1|18542.1|18554.8|18542.8|18547.3|18535.3|86
1731080460000|2024-11-08 15:41:00|18555.1|18543.1|18562.6|18550.6|18564.6|18552.6|18555.1|18543.1|59
1731080470000|2024-11-08 15:41:10|18563.3|18551.3|18569.3|18557.3|18569.3|18557.3|18563.3|18551.3|15
1731080480000|2024-11-08 15:41:20|18567.6|18555.6|18567.6|18555.6|18568|18556|18567.6|18555.6|21
1731080490000|2024-11-08 15:41:30|18566.3|18554.3|18561.3|18549.3|18566.3|18554.3|18561.3|18549.3|19
1731080500000|2024-11-08 15:41:40|18561.8|18549.8|18556.3|18544.3|18561.8|18549.8|18555.1|18543.1|14
1731080510000|2024-11-08 15:41:50|18556.8|18544.8|18552.6|18540.6|18556.8|18544.8|18552.6|18540.6|8
1731080520000|2024-11-08 15:42:00|18555.1|18543.1|18560.1|18548.1|18560.1|18548.1|18555.1|18543.1|23
1731080530000|2024-11-08 15:42:10|18560.8|18548.8|18556.3|18544.3|18562.6|18550.6|18556.3|18544.3|14
1731080540000|2024-11-08 15:42:20|18556.8|18544.8|18558.8|18546.8|18560.8|18548.8|18555.8|18543.8|22
1731080550000|2024-11-08 15:42:30|18558.3|18546.3|18564.3|18552.3|18564.3|18552.3|18558.3|18546.3|9
1731080560000|2024-11-08 15:42:40|18565.1|18553.1|18566.3|18554.3|18566.3|18554.3|18565.1|18553.1|7
1731080570000|2024-11-08 15:42:50|18567.6|18555.6|18565.8|18553.8|18567.6|18555.6|18565.1|18553.1|5
1731080580000|2024-11-08 15:43:00|18565.1|18553.1|18564.9|18552.9|18565.1|18553.1|18563.7|18551.7|32
1731080590000|2024-11-08 15:43:10|18565.7|18553.7|18569.1|18557.1|18569.1|18557.1|18564.9|18552.9|35
1731080600000|2024-11-08 15:43:20|18566.6|18554.6|18565.8|18553.8|18566.6|18554.6|18565.8|18553.8|8
1731080610000|2024-11-08 15:43:30|18566.6|18554.6|18564.9|18552.9|18566.6|18554.6|18564.9|18552.9|13
1731080620000|2024-11-08 15:43:40|18564.1|18552.1|18562.4|18550.4|18564.1|18552.1|18559.9|18547.9|42
1731080630000|2024-11-08 15:43:50|18568.3|18556.3|18565.7|18553.7|18570.7|18558.7|18565.7|18553.7|48
1731080640000|2024-11-08 15:44:00|18566.2|18554.2|18564.9|18552.9|18566.2|18554.2|18562.4|18550.4|17
1731080650000|2024-11-08 15:44:10|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|18562.4|18550.4|4
1731080660000|2024-11-08 15:44:20|||||||||5
1731080670000|2024-11-08 15:44:30|18559.9|18547.9|18557|18545|18559.9|18547.9|18556.5|18544.5|8
1731080680000|2024-11-08 15:44:40|18557.4|18545.4|18558.2|18546.2|18560.7|18548.7|18555.7|18543.7|18
1731080690000|2024-11-08 15:44:50|18558.7|18546.7|18557|18545|18558.7|18546.7|18556.2|18544.2|40
1731080700000|2024-11-08 15:45:00|18555.7|18543.7|18557.4|18545.4|18558.2|18546.2|18555.7|18543.7|18
1731080710000|2024-11-08 15:45:10|18557.9|18545.9|18558.7|18546.7|18559.9|18547.9|18557.9|18545.9|7
1731080720000|2024-11-08 15:45:20|18559.1|18547.1|18557.9|18545.9|18559.9|18547.9|18557.9|18545.9|3
1731080730000|2024-11-08 15:45:30|18557.4|18545.4|18555.7|18543.7|18557.4|18545.4|18555.7|18543.7|8
1731080740000|2024-11-08 15:45:40|18557|18545|18557|18545|18557|18545|18557|18545|10
1731080750000|2024-11-08 15:45:50|18555.7|18543.7|18556.2|18544.2|18557|18545|18555.7|18543.7|10
1731080760000|2024-11-08 15:46:00|18558.2|18546.2|18557|18545|18558.2|18546.2|18556.2|18544.2|8
1731080770000|2024-11-08 15:46:10|18556.2|18544.2|18553.7|18541.7|18556.2|18544.2|18553.7|18541.7|20
1731080780000|2024-11-08 15:46:20|18554.1|18542.1|18554.1|18542.1|18554.1|18542.1|18553.7|18541.7|2
1731080790000|2024-11-08 15:46:30|18557|18545|18556.2|18544.2|18557|18545|18556.2|18544.2|4
1731080800000|2024-11-08 15:46:40|18556.6|18544.6|18560.1|18548.1|18560.9|18548.9|18556.6|18544.6|10
1731080810000|2024-11-08 15:46:50|18561.6|18549.6|18559.5|18547.5|18561.6|18549.6|18557.4|18545.4|8
1731080820000|2024-11-08 15:47:00|18559.9|18547.9|18557.4|18545.4|18559.9|18547.9|18557.4|18545.4|24
1731080830000|2024-11-08 15:47:10|18561.6|18549.6|18564.1|18552.1|18564.1|18552.1|18560.9|18548.9|6
1731080840000|2024-11-08 15:47:20|||||||||5
1731080850000|2024-11-08 15:47:30|18566.6|18554.6|18565.4|18553.4|18566.6|18554.6|18564.9|18552.9|25
1731080860000|2024-11-08 15:47:40|18565.9|18553.9|18564.9|18552.9|18565.9|18553.9|18564.9|18552.9|2
1731080870000|2024-11-08 15:47:50|18565.4|18553.4|18565.4|18553.4|18566.2|18554.2|18565.4|18553.4|4
1731080880000|2024-11-08 15:48:00|18566.6|18554.6|18566.6|18554.6|18566.6|18554.6|18566.6|18554.6|0
1731080890000|2024-11-08 15:48:10|18567.4|18555.4|18566.6|18554.6|18567.4|18555.4|18566.6|18554.6|4
1731080900000|2024-11-08 15:48:20|18564.9|18552.9|18565.7|18553.7|18565.7|18553.7|18564.9|18552.9|13
1731080910000|2024-11-08 15:48:30|18564.8|18552.8|18566.6|18554.6|18566.6|18554.6|18563.2|18551.2|31
1731080920000|2024-11-08 15:48:40|18565.7|18553.7|18566.5|18554.5|18567.8|18555.8|18565.7|18553.7|7
1731080930000|2024-11-08 15:48:50|18564|18552|18558.1|18546.1|18564.8|18552.8|18557.7|18545.7|26
1731080940000|2024-11-08 15:49:00|18558.9|18546.9|18558.6|18546.6|18560.2|18548.2|18558.1|18546.1|5
1731080950000|2024-11-08 15:49:10|18558.1|18546.1|18557.3|18545.3|18558.1|18546.1|18554.1|18542.1|5
1731080960000|2024-11-08 15:49:20|18556.9|18544.9|18555.6|18543.6|18558.9|18546.9|18555.2|18543.2|19
1731080970000|2024-11-08 15:49:30|18556.4|18544.4|18563.9|18551.9|18563.9|18551.9|18555.6|18543.6|9
1731080980000|2024-11-08 15:49:40|18561.4|18549.4|18562.2|18550.2|18562.2|18550.2|18561.4|18549.4|19
1731081000000|2024-11-08 15:50:00|18560.5|18548.5|18563|18551|18563.9|18551.9|18560.5|18548.5|9
1731081010000|2024-11-08 15:50:10|18564.7|18552.7|18564.7|18552.7|18565.5|18553.5|18564.7|18552.7|23
1731081020000|2024-11-08 15:50:20|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|21
1731081030000|2024-11-08 15:50:30|18563|18551|18563|18551|18563|18551|18561.7|18549.7|5
1731081040000|2024-11-08 15:50:40|18562.5|18550.5|18560.5|18548.5|18562.5|18550.5|18560.5|18548.5|4
1731081050000|2024-11-08 15:50:50|||||||||2
1731081060000|2024-11-08 15:51:00|18561.3|18549.3|18560.5|18548.5|18562.5|18550.5|18560.5|18548.5|31
1731081070000|2024-11-08 15:51:10|||||||||2
1731081080000|2024-11-08 15:51:20|18558|18546|18558|18546|18558|18546|18558|18546|25
1731081090000|2024-11-08 15:51:30|||||||||1
1731081100000|2024-11-08 15:51:40|18558.4|18546.4|18558|18546|18558.4|18546.4|18558|18546|0
1731081110000|2024-11-08 15:51:50|18560.5|18548.5|18560.5|18548.5|18560.5|18548.5|18560.5|18548.5|5
1731081120000|2024-11-08 15:52:00|18563|18551|18563|18551|18563.5|18551.5|18563|18551|27
1731081130000|2024-11-08 15:52:10|18560.5|18548.5|18560.5|18548.5|18560.5|18548.5|18560.5|18548.5|12
1731081140000|2024-11-08 15:52:20|18563|18551|18563|18551|18563|18551|18563|18551|6
1731081150000|2024-11-08 15:52:30|18562.2|18550.2|18563|18551|18563|18551|18560.5|18548.5|5
1731081160000|2024-11-08 15:52:40|18562.2|18550.2|18560.5|18548.5|18563|18551|18560.5|18548.5|3
1731081170000|2024-11-08 15:52:50|18561.3|18549.3|18561.7|18549.7|18561.7|18549.7|18561.3|18549.3|5
1731081180000|2024-11-08 15:53:00|18562.2|18550.2|18563|18551|18564.2|18552.2|18562.2|18550.2|8
1731081190000|2024-11-08 15:53:10|18563.8|18551.8|18565.5|18553.5|18565.5|18553.5|18563.8|18551.8|10
1731081200000|2024-11-08 15:53:20|||||||||1
1731081210000|2024-11-08 15:53:30|18566.3|18554.3|18572.2|18560.2|18572.2|18560.2|18566.3|18554.3|21
1731081220000|2024-11-08 15:53:40|18571.4|18559.4|18572.2|18560.2|18572.2|18560.2|18571.4|18559.4|2
1731081230000|2024-11-08 15:53:50|18571.4|18559.4|18572.2|18560.2|18572.2|18560.2|18571.4|18559.4|6
1731081240000|2024-11-08 15:54:00|18573|18561|18581.4|18569.4|18581.4|18569.4|18572.2|18560.2|66
1731081250000|2024-11-08 15:54:10|18581|18569|18577.2|18565.2|18581|18569|18577.2|18565.2|14
1731081260000|2024-11-08 15:54:20|18573.9|18561.9|18574.7|18562.7|18576.3|18564.3|18573|18561|6
1731081270000|2024-11-08 15:54:30|18576.3|18564.3|18575.5|18563.5|18576.3|18564.3|18573.9|18561.9|4
1731081280000|2024-11-08 15:54:40|18576.3|18564.3|18575.5|18563.5|18576.3|18564.3|18575.5|18563.5|2
1731081290000|2024-11-08 15:54:50|18576.3|18564.3|18575.5|18563.5|18576.3|18564.3|18575.5|18563.5|3
1731081300000|2024-11-08 15:55:00|||||||||1
1731081310000|2024-11-08 15:55:10|||||||||3
1731081320000|2024-11-08 15:55:20|18577.2|18565.2|18575.5|18563.5|18577.2|18565.2|18575.5|18563.5|44
1731081330000|2024-11-08 15:55:30|18576.3|18564.3|18576.3|18564.3|18576.3|18564.3|18575.5|18563.5|6
1731081340000|2024-11-08 15:55:40|18575.5|18563.5|18577.5|18565.5|18577.5|18565.5|18575.5|18563.5|5
1731081350000|2024-11-08 15:55:50|18578|18566|18577.1|18565.1|18579.6|18567.6|18577.1|18565.1|15
1731081360000|2024-11-08 15:56:00|18576.3|18564.3|18576.3|18564.3|18577.1|18565.1|18576.3|18564.3|4
1731081370000|2024-11-08 15:56:10|18577.1|18565.1|18576.3|18564.3|18577.1|18565.1|18576.3|18564.3|2
1731081380000|2024-11-08 15:56:20|||||||||8
1731081390000|2024-11-08 15:56:30|18577.1|18565.1|18577.1|18565.1|18577.1|18565.1|18577.1|18565.1|4
1731081400000|2024-11-08 15:56:40|18576.3|18564.3|18575.4|18563.4|18576.3|18564.3|18574.6|18562.6|14
1731081410000|2024-11-08 15:56:50|18577.1|18565.1|18578.7|18566.7|18578.7|18566.7|18577.1|18565.1|5
1731081420000|2024-11-08 15:57:00|18579.6|18567.6|18585.4|18573.4|18585.4|18573.4|18579.6|18567.6|44
1731081430000|2024-11-08 15:57:10|18587.9|18575.9|18589.1|18577.1|18589.5|18577.5|18587.9|18575.9|17
1731081440000|2024-11-08 15:57:20|18589.6|18577.6|18582.4|18570.4|18589.6|18577.6|18582.4|18570.4|9
1731081450000|2024-11-08 15:57:30|18582|18570|18579.9|18567.9|18582|18570|18577.9|18565.9|8
1731081460000|2024-11-08 15:57:40|18578.7|18566.7|18583.7|18571.7|18583.7|18571.7|18578.7|18566.7|30
1731081470000|2024-11-08 15:57:50|18582.4|18570.4|18581.6|18569.6|18582.4|18570.4|18581.6|18569.6|10
1731081480000|2024-11-08 15:58:00|18582.9|18570.9|18578.7|18566.7|18582.9|18570.9|18578.7|18566.7|9
1731081490000|2024-11-08 15:58:10|18577.9|18565.9|18579.1|18567.1|18579.1|18567.1|18577.4|18565.4|14
1731081500000|2024-11-08 15:58:20|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18580.4|18568.4|4
1731081510000|2024-11-08 15:58:30|18580.4|18568.4|18577.9|18565.9|18581.2|18569.2|18577.9|18565.9|2
1731081520000|2024-11-08 15:58:40|18578.7|18566.7|18577.9|18565.9|18578.7|18566.7|18577.9|18565.9|0
1731081530000|2024-11-08 15:58:50|18577.1|18565.1|18576.2|18564.2|18577.1|18565.1|18575.4|18563.4|4
1731081540000|2024-11-08 15:59:00|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|3
1731081550000|2024-11-08 15:59:10|18576.2|18564.2|18576.2|18564.2|18576.2|18564.2|18576.2|18564.2|7
1731081560000|2024-11-08 15:59:20|18574.9|18562.9|18573.7|18561.7|18575.4|18563.4|18573.7|18561.7|5
1731081570000|2024-11-08 15:59:30|18576.2|18564.2|18578.7|18566.7|18578.7|18566.7|18575.4|18563.4|11
1731081580000|2024-11-08 15:59:40|||||||||1
1731081590000|2024-11-08 15:59:50|||||||||11
1731081600000|2024-11-08 16:00:00|18580.7|18568.7|18583.7|18571.7|18583.7|18571.7|18580.7|18568.7|31
1731081610000|2024-11-08 16:00:10|18584.5|18572.5|18584.5|18572.5|18585.7|18573.7|18583.2|18571.2|17
1731081620000|2024-11-08 16:00:20|18585.3|18573.3|18584.5|18572.5|18586.2|18574.2|18584.5|18572.5|19
1731081640000|2024-11-08 16:00:40|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|8
1731081650000|2024-11-08 16:00:50|18580.4|18568.4|18582.4|18570.4|18582.4|18570.4|18580.4|18568.4|3
1731081660000|2024-11-08 16:01:00|18582.9|18570.9|18574.9|18562.9|18582.9|18570.9|18574.9|18562.9|23
1731081670000|2024-11-08 16:01:10|18574.5|18562.5|18572.8|18560.8|18574.5|18562.5|18571.2|18559.2|9
1731081680000|2024-11-08 16:01:20|18575.3|18563.3|18574.5|18562.5|18575.3|18563.3|18573.7|18561.7|25
1731081690000|2024-11-08 16:01:30|18573.7|18561.7|18573.7|18561.7|18575.3|18563.3|18573.7|18561.7|2
1731081700000|2024-11-08 16:01:40|18575.3|18563.3|18577|18565|18577|18565|18575.3|18563.3|14
1731081710000|2024-11-08 16:01:50|18577.8|18565.8|18574|18562|18577.8|18565.8|18574|18562|6
1731081720000|2024-11-08 16:02:00|18574.5|18562.5|18572.4|18560.4|18574.5|18562.5|18572.4|18560.4|3
1731081730000|2024-11-08 16:02:10|18572|18560|18570.3|18558.3|18572|18560|18570.3|18558.3|4
1731081740000|2024-11-08 16:02:20|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18569.5|18557.5|4
1731081750000|2024-11-08 16:02:30|18571.2|18559.2|18571.2|18559.2|18571.2|18559.2|18571.2|18559.2|2
1731081760000|2024-11-08 16:02:40|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|6
1731081770000|2024-11-08 16:02:50|18572|18560|18577.1|18565.1|18577.1|18565.1|18572|18560|8
1731081780000|2024-11-08 16:03:00|||||||||3
1731081790000|2024-11-08 16:03:10|18578|18566|18579.6|18567.6|18579.6|18567.6|18578|18566|19
1731081800000|2024-11-08 16:03:20|18577.1|18565.1|18577.1|18565.1|18577.1|18565.1|18577.1|18565.1|6
1731081810000|2024-11-08 16:03:30|18576.3|18564.3|18575.8|18563.8|18576.3|18564.3|18575.8|18563.8|15
1731081820000|2024-11-08 16:03:40|18576.6|18564.6|18577.9|18565.9|18577.9|18565.9|18576.6|18564.6|1
1731081830000|2024-11-08 16:03:50|18576.6|18564.6|18579.1|18567.1|18580.4|18568.4|18576.6|18564.6|13
1731081840000|2024-11-08 16:04:00|18575.4|18563.4|18571.6|18559.6|18575.4|18563.4|18571.6|18559.6|21
1731081850000|2024-11-08 16:04:10|18572.9|18560.9|18575.4|18563.4|18575.8|18563.8|18572.9|18560.9|12
1731081860000|2024-11-08 16:04:20|18574.6|18562.6|18574.6|18562.6|18575.8|18563.8|18574.6|18562.6|3
1731081870000|2024-11-08 16:04:30|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|18574.6|18562.6|0
1731081880000|2024-11-08 16:04:40|18574.6|18562.6|18573.7|18561.7|18574.6|18562.6|18573.7|18561.7|18
1731081890000|2024-11-08 16:04:50|18572.9|18560.9|18572.9|18560.9|18572.9|18560.9|18572.9|18560.9|6
1731081900000|2024-11-08 16:05:00|18573.7|18561.7|18575.4|18563.4|18575.4|18563.4|18573.7|18561.7|3
1731081910000|2024-11-08 16:05:10|18574.6|18562.6|18575.4|18563.4|18575.4|18563.4|18574.6|18562.6|1
1731081920000|2024-11-08 16:05:20|18574.6|18562.6|18572.9|18560.9|18574.6|18562.6|18571.2|18559.2|5
1731081940000|2024-11-08 16:05:40|18571.6|18559.6|18571.2|18559.2|18572.4|18560.4|18571.2|18559.2|2
1731081950000|2024-11-08 16:05:50|18569.9|18557.9|18569.9|18557.9|18570.4|18558.4|18569.9|18557.9|8
1731081960000|2024-11-08 16:06:00|18570.4|18558.4|18572.4|18560.4|18572.4|18560.4|18570.4|18558.4|2
1731081970000|2024-11-08 16:06:10|18571.2|18559.2|18568.7|18556.7|18571.2|18559.2|18568.7|18556.7|3
1731081980000|2024-11-08 16:06:20|18569.9|18557.9|18569.9|18557.9|18569.9|18557.9|18569.1|18557.1|8
1731081990000|2024-11-08 16:06:30|18571.2|18559.2|18571.2|18559.2|18571.2|18559.2|18571.2|18559.2|0
1731082000000|2024-11-08 16:06:40|||||||||1
1731082010000|2024-11-08 16:06:50|||||||||6
1731082030000|2024-11-08 16:07:10|18570.4|18558.4|18570.4|18558.4|18570.4|18558.4|18570.4|18558.4|0
1731082040000|2024-11-08 16:07:20|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|6
1731082050000|2024-11-08 16:07:30|18568.7|18556.7|18570.4|18558.4|18570.4|18558.4|18568.7|18556.7|17
1731082060000|2024-11-08 16:07:40|18571.2|18559.2|18576.2|18564.2|18576.2|18564.2|18571.2|18559.2|36
1731082070000|2024-11-08 16:07:50|18576.6|18564.6|18577.4|18565.4|18577.4|18565.4|18576.2|18564.2|5
1731082080000|2024-11-08 16:08:00|18578.7|18566.7|18577.9|18565.9|18578.7|18566.7|18577.4|18565.4|9
1731082090000|2024-11-08 16:08:10|18577.4|18565.4|18575.7|18563.7|18577.4|18565.4|18575.7|18563.7|30
1731082100000|2024-11-08 16:08:20|18575.3|18563.3|18574.5|18562.5|18575.3|18563.3|18574.5|18562.5|1
1731082110000|2024-11-08 16:08:30|||||||||3
1731082120000|2024-11-08 16:08:40|||||||||8
1731082130000|2024-11-08 16:08:50|||||||||17
1731082140000|2024-11-08 16:09:00|18573.7|18561.7|18575.4|18563.4|18577.9|18565.9|18573.7|18561.7|10
1731082150000|2024-11-08 16:09:10|18574.9|18562.9|18574.9|18562.9|18576.2|18564.2|18574.9|18562.9|6
1731082160000|2024-11-08 16:09:20|18572|18560|18572|18560|18573.2|18561.2|18572|18560|19
1731082170000|2024-11-08 16:09:30|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|1
1731082180000|2024-11-08 16:09:40|18575.3|18563.3|18574.5|18562.5|18575.3|18563.3|18574.5|18562.5|2
1731082190000|2024-11-08 16:09:50|18573.2|18561.2|18572|18560|18573.2|18561.2|18572|18560|4
1731082200000|2024-11-08 16:10:00|18575.3|18563.3|18577|18565|18577.4|18565.4|18574.5|18562.5|10
1731082210000|2024-11-08 16:10:10|18577.8|18565.8|18574.5|18562.5|18577.8|18565.8|18574.5|18562.5|12
1731082220000|2024-11-08 16:10:20|18574|18562|18574|18562|18574|18562|18574|18562|6
1731082240000|2024-11-08 16:10:40|18572|18560|18570.3|18558.3|18572.8|18560.8|18570.3|18558.3|5
1731082250000|2024-11-08 16:10:50|18565.3|18553.3|18567|18555|18567.8|18555.8|18563.7|18551.7|8
1731082260000|2024-11-08 16:11:00|18570.3|18558.3|18570.3|18558.3|18570.7|18558.7|18570.3|18558.3|15
1731082270000|2024-11-08 16:11:10|18569|18557|18568.2|18556.2|18569|18557|18568.2|18556.2|0
1731082280000|2024-11-08 16:11:20|18567.8|18555.8|18567.8|18555.8|18567.8|18555.8|18567.8|18555.8|9
1731082290000|2024-11-08 16:11:30|||||||||1
1731082300000|2024-11-08 16:11:40|18564|18552|18560.3|18548.3|18564|18552|18558.7|18546.7|32
1731082310000|2024-11-08 16:11:50|18558.7|18546.7|18546.5|18534.5|18558.7|18546.7|18545.7|18533.7|26
1731082320000|2024-11-08 16:12:00|18547|18535|18545.3|18533.3|18547|18535|18544|18532|58
1731082330000|2024-11-08 16:12:10|18544|18532|18538.6|18526.6|18544|18532|18537.3|18525.3|52
1731082340000|2024-11-08 16:12:20|18539|18527|18536.1|18524.1|18539|18527|18533.6|18521.6|41
1731082350000|2024-11-08 16:12:30|18533.6|18521.6|18533.6|18521.6|18536.1|18524.1|18533.6|18521.6|8
1731082360000|2024-11-08 16:12:40|18536.1|18524.1|18536.1|18524.1|18538.1|18526.1|18536.1|18524.1|2
1731082370000|2024-11-08 16:12:50|18537.3|18525.3|18537.8|18525.8|18538.6|18526.6|18537.3|18525.3|12
1731082380000|2024-11-08 16:13:00|18539|18527|18546.5|18534.5|18547|18535|18539|18527|17
1731082390000|2024-11-08 16:13:10|18547|18535|18544.5|18532.5|18548.6|18536.6|18544.5|18532.5|14
1731082400000|2024-11-08 16:13:20|18545.3|18533.3|18545.3|18533.3|18547.3|18535.3|18544.8|18532.8|4
1731082410000|2024-11-08 16:13:30|18544.8|18532.8|18547.8|18535.8|18549|18537|18544.8|18532.8|16
1731082420000|2024-11-08 16:13:40|18544.8|18532.8|18551.2|18539.2|18551.2|18539.2|18544|18532|50
1731082430000|2024-11-08 16:13:50|18552|18540|18550|18538|18552|18540|18550|18538|17
1731082440000|2024-11-08 16:14:00|18550.7|18538.7|18554|18542|18555|18543|18550.7|18538.7|18
1731082450000|2024-11-08 16:14:10|18560|18548|18555|18543|18560|18548|18555|18543|38
1731082460000|2024-11-08 16:14:20|18558.2|18546.2|18558.2|18546.2|18559|18547|18558.2|18546.2|2
1731082470000|2024-11-08 16:14:30|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|18555.7|18543.7|17
1731082480000|2024-11-08 16:14:40|18558.2|18546.2|18555|18543|18558.2|18546.2|18555|18543|4
1731082490000|2024-11-08 16:14:50|18555.7|18543.7|18550.7|18538.7|18555.7|18543.7|18550.7|18538.7|19
1731082500000|2024-11-08 16:15:00|18548.2|18536.2|18547|18535|18550|18538|18547|18535|4
1731082510000|2024-11-08 16:15:10|18546.2|18534.2|18545.7|18533.7|18546.2|18534.2|18545.7|18533.7|1
1731082520000|2024-11-08 16:15:20|18545.3|18533.3|18543.2|18531.2|18545.3|18533.3|18543.2|18531.2|2
1731082530000|2024-11-08 16:15:30|18544|18532|18544|18532|18544.5|18532.5|18544|18532|1
1731082540000|2024-11-08 16:15:40|18543.6|18531.6|18539|18527|18543.6|18531.6|18539|18527|11
1731082550000|2024-11-08 16:15:50|18537|18525|18537|18525|18537|18525|18537|18525|1
1731082560000|2024-11-08 16:16:00|18537.8|18525.8|18534.4|18522.4|18538.6|18526.6|18534.4|18522.4|31
1731082570000|2024-11-08 16:16:10|18535.6|18523.6|18533.6|18521.6|18536.1|18524.1|18533.6|18521.6|8
1731082580000|2024-11-08 16:16:20|18532.3|18520.3|18531.1|18519.1|18534.4|18522.4|18531.1|18519.1|3
1731082590000|2024-11-08 16:16:30|18527.3|18515.3|18528.6|18516.6|18528.6|18516.6|18527.3|18515.3|8
1731082600000|2024-11-08 16:16:40|||||||||5
1731082610000|2024-11-08 16:16:50|18526.1|18514.1|18529.4|18517.4|18529.4|18517.4|18526.1|18514.1|12
1731082620000|2024-11-08 16:17:00|18528.6|18516.6|18529.4|18517.4|18529.4|18517.4|18527.3|18515.3|9
1731082630000|2024-11-08 16:17:10|18531.1|18519.1|18531.9|18519.9|18531.9|18519.9|18530.6|18518.6|17
1731082640000|2024-11-08 16:17:20|18531.1|18519.1|18531.1|18519.1|18531.9|18519.9|18529.4|18517.4|19
1731082650000|2024-11-08 16:17:30|18530.6|18518.6|18523.5|18511.5|18530.6|18518.6|18523.5|18511.5|41
1731082660000|2024-11-08 16:17:40|18526|18514|18526|18514|18526|18514|18524.7|18512.7|35
1731082670000|2024-11-08 16:17:50|18528.5|18516.5|18535.2|18523.2|18535.2|18523.2|18528.5|18516.5|33
1731082680000|2024-11-08 16:18:00|18536|18524|18529.7|18517.7|18538.5|18526.5|18529.7|18517.7|14
1731082690000|2024-11-08 16:18:10|18530.2|18518.2|18527.7|18515.7|18530.2|18518.2|18527.7|18515.7|8
1731082700000|2024-11-08 16:18:20|18529.7|18517.7|18524.7|18512.7|18531|18519|18524.7|18512.7|48
1731082710000|2024-11-08 16:18:30|18523|18511|18520.2|18508.2|18523|18511|18517.7|18505.7|29
1731082720000|2024-11-08 16:18:40|18523.5|18511.5|18526.8|18514.8|18526.8|18514.8|18523.5|18511.5|16
1731082730000|2024-11-08 16:18:50|18525.2|18513.2|18522.2|18510.2|18526.8|18514.8|18522.2|18510.2|12
1731082740000|2024-11-08 16:19:00|18521.8|18509.8|18519.7|18507.7|18521.8|18509.8|18519.7|18507.7|3
1731082750000|2024-11-08 16:19:10|18518.5|18506.5|18517.2|18505.2|18518.5|18506.5|18517.2|18505.2|3
1731082760000|2024-11-08 16:19:20|18518.9|18506.9|18515.2|18503.2|18518.9|18506.9|18513.5|18501.5|32
1731082770000|2024-11-08 16:19:30|18515.6|18503.6|18519.7|18507.7|18520.2|18508.2|18515.6|18503.6|14
1731082780000|2024-11-08 16:19:40|18518.1|18506.1|18519.7|18507.7|18520.2|18508.2|18518.1|18506.1|3
1731082790000|2024-11-08 16:19:50|18518.9|18506.9|18515.2|18503.2|18518.9|18506.9|18515.2|18503.2|15
1731082800000|2024-11-08 16:20:00|18516|18504|18516|18504|18516|18504|18516|18504|2
1731082810000|2024-11-08 16:20:10|18515.2|18503.2|18517.2|18505.2|18517.7|18505.7|18515.2|18503.2|25
1731082820000|2024-11-08 16:20:20|18516|18504|18516.8|18504.8|18517.6|18505.6|18515.2|18503.2|4
1731082830000|2024-11-08 16:20:30|18515.2|18503.2|18517.7|18505.7|18518.5|18506.5|18515.2|18503.2|4
1731082840000|2024-11-08 16:20:40|18520.1|18508.1|18522.2|18510.2|18522.2|18510.2|18520.1|18508.1|10
1731082850000|2024-11-08 16:20:50|18520.2|18508.2|18522.2|18510.2|18522.2|18510.2|18520.2|18508.2|2
1731082860000|2024-11-08 16:21:00|18521.8|18509.8|18519.7|18507.7|18521.8|18509.8|18519.7|18507.7|5
1731082870000|2024-11-08 16:21:10|18520.2|18508.2|18519.7|18507.7|18521|18509|18519.7|18507.7|1
1731082880000|2024-11-08 16:21:20|18520.6|18508.6|18519.7|18507.7|18521.8|18509.8|18519.7|18507.7|7
1731082890000|2024-11-08 16:21:30|18520.2|18508.2|18519.7|18507.7|18521|18509|18519.7|18507.7|7
1731082900000|2024-11-08 16:21:40|18516.8|18504.8|18519.3|18507.3|18519.3|18507.3|18516.8|18504.8|15
1731082910000|2024-11-08 16:21:50|18523.8|18511.8|18524.3|18512.3|18524.3|18512.3|18523.8|18511.8|2
1731082920000|2024-11-08 16:22:00|18525.8|18513.8|18526|18514|18526.8|18514.8|18525.8|18513.8|19
1731082930000|2024-11-08 16:22:10|18524.4|18512.4|18523.5|18511.5|18524.4|18512.4|18523.5|18511.5|13
1731082940000|2024-11-08 16:22:20|18521|18509|18526|18514|18526|18514|18521|18509|8
1731082950000|2024-11-08 16:22:30|18523.9|18511.9|18524.3|18512.3|18524.7|18512.7|18523.9|18511.9|9
1731082960000|2024-11-08 16:22:40|18518.5|18506.5|18518|18506|18519.7|18507.7|18517.2|18505.2|9
1731082970000|2024-11-08 16:22:50|18517.6|18505.6|18510.5|18498.5|18517.6|18505.6|18509.3|18497.3|56
1731082980000|2024-11-08 16:23:00|18510.1|18498.1|18507.2|18495.2|18510.1|18498.1|18506|18494|31
1731082990000|2024-11-08 16:23:10|18509.7|18497.7|18507.2|18495.2|18509.7|18497.7|18507.2|18495.2|13
1731083000000|2024-11-08 16:23:20|18509.3|18497.3|18509.7|18497.7|18509.7|18497.7|18508.5|18496.5|2
1731083010000|2024-11-08 16:23:30|18508.8|18496.8|18512.2|18500.2|18512.2|18500.2|18506.8|18494.8|12
1731083020000|2024-11-08 16:23:40|18514.3|18502.3|18514.3|18502.3|18514.7|18502.7|18513|18501|13
1731083030000|2024-11-08 16:23:50|18512.7|18500.7|18512.7|18500.7|18512.7|18500.7|18511.8|18499.8|6
1731083040000|2024-11-08 16:24:00|18513.5|18501.5|18514.3|18502.3|18514.3|18502.3|18512.6|18500.6|7
1731083050000|2024-11-08 16:24:10|18515.1|18503.1|18514.3|18502.3|18515.1|18503.1|18513|18501|10
1731083060000|2024-11-08 16:24:20|18513|18501|18518.8|18506.8|18519.3|18507.3|18511.8|18499.8|30
1731083070000|2024-11-08 16:24:30|18519.3|18507.3|18524.7|18512.7|18526.3|18514.3|18519.3|18507.3|12
1731083080000|2024-11-08 16:24:40|18525.2|18513.2|18526.8|18514.8|18527.6|18515.6|18524.3|18512.3|41
1731083090000|2024-11-08 16:24:50|||||||||6
1731083100000|2024-11-08 16:25:00|18526|18514|18523|18511|18526.8|18514.8|18523|18511|7
1731083110000|2024-11-08 16:25:10|18522.2|18510.2|18521.4|18509.4|18522.2|18510.2|18521.4|18509.4|28
1731083120000|2024-11-08 16:25:20|18523.5|18511.5|18524.7|18512.7|18524.7|18512.7|18523.5|18511.5|8
1731083130000|2024-11-08 16:25:30|18523|18511|18525.2|18513.2|18525.2|18513.2|18523|18511|10
1731083140000|2024-11-08 16:25:40|18526|18514|18526|18514|18526|18514|18526|18514|7
1731083150000|2024-11-08 16:25:50|18523.5|18511.5|18523.5|18511.5|18523.5|18511.5|18523.5|18511.5|5
1731083160000|2024-11-08 16:26:00|18524.3|18512.3|18524.3|18512.3|18524.3|18512.3|18524.3|18512.3|3
1731083170000|2024-11-08 16:26:10|18523.8|18511.8|18522.6|18510.6|18524.3|18512.3|18522.6|18510.6|5
1731083180000|2024-11-08 16:26:20|18524.3|18512.3|18523.8|18511.8|18524.3|18512.3|18523.8|18511.8|5
1731083190000|2024-11-08 16:26:30|18522.6|18510.6|18523.8|18511.8|18523.8|18511.8|18521.3|18509.3|8
1731083200000|2024-11-08 16:26:40|18525.1|18513.1|18525.1|18513.1|18525.1|18513.1|18525.1|18513.1|1
1731083210000|2024-11-08 16:26:50|18524.3|18512.3|18533.8|18521.8|18533.8|18521.8|18524.3|18512.3|19
1731083220000|2024-11-08 16:27:00|18533.4|18521.4|18530.5|18518.5|18533.4|18521.4|18530.5|18518.5|7
1731083230000|2024-11-08 16:27:10|18529.3|18517.3|18529.3|18517.3|18529.3|18517.3|18529.3|18517.3|1
1731083240000|2024-11-08 16:27:20|18528.5|18516.5|18527.6|18515.6|18528.5|18516.5|18527.6|18515.6|2
1731083250000|2024-11-08 16:27:30|||||||||1
1731083260000|2024-11-08 16:27:40|||||||||1
1731083270000|2024-11-08 16:27:50|18526.7|18514.7|18523.8|18511.8|18526.7|18514.7|18523.8|18511.8|9
1731083280000|2024-11-08 16:28:00|18523.4|18511.4|18523.8|18511.8|18523.8|18511.8|18521.8|18509.8|2
1731083290000|2024-11-08 16:28:10|||||||||3
1731083310000|2024-11-08 16:28:30|18520.1|18508.1|18523.8|18511.8|18523.8|18511.8|18520.1|18508.1|19
1731083320000|2024-11-08 16:28:40|18521.8|18509.8|18522.6|18510.6|18522.6|18510.6|18521.3|18509.3|2
1731083330000|2024-11-08 16:28:50|||||||||1
1731083340000|2024-11-08 16:29:00|18521.8|18509.8|18522.6|18510.6|18522.6|18510.6|18521.8|18509.8|5
1731083350000|2024-11-08 16:29:10|18521.8|18509.8|18520.5|18508.5|18521.8|18509.8|18520.5|18508.5|3
1731083360000|2024-11-08 16:29:20|18520.1|18508.1|18520.1|18508.1|18521.3|18509.3|18519.3|18507.3|1
1731083370000|2024-11-08 16:29:30|18519.3|18507.3|18522.6|18510.6|18522.6|18510.6|18519.3|18507.3|0
1731083380000|2024-11-08 16:29:40|18524.3|18512.3|18524.3|18512.3|18526.3|18514.3|18523.8|18511.8|18
1731083390000|2024-11-08 16:29:50|18525.1|18513.1|18521.3|18509.3|18526.8|18514.8|18519.3|18507.3|61
1731083400000|2024-11-08 16:30:00|18521.8|18509.8|18521.8|18509.8|18522.6|18510.6|18521.3|18509.3|0
1731083410000|2024-11-08 16:30:10|18524.7|18512.7|18524.7|18512.7|18524.7|18512.7|18524.7|18512.7|13
1731083420000|2024-11-08 16:30:20|18526.3|18514.3|18525.1|18513.1|18526.3|18514.3|18524.3|18512.3|17
1731083430000|2024-11-08 16:30:30|18525.9|18513.9|18526.3|18514.3|18526.8|18514.8|18525.9|18513.9|2
1731083440000|2024-11-08 16:30:40|18526.8|18514.8|18529.3|18517.3|18529.3|18517.3|18526.8|18514.8|6
1731083450000|2024-11-08 16:30:50|||||||||2
1731083460000|2024-11-08 16:31:00|18530.1|18518.1|18536.8|18524.8|18536.8|18524.8|18530.1|18518.1|13
1731083470000|2024-11-08 16:31:10|18536.3|18524.3|18536.8|18524.8|18536.8|18524.8|18536.3|18524.3|6
1731083480000|2024-11-08 16:31:20|18536.3|18524.3|18536.3|18524.3|18536.8|18524.8|18536.3|18524.3|4
1731083490000|2024-11-08 16:31:30|18536.8|18524.8|18535.1|18523.1|18537.6|18525.6|18535.1|18523.1|6
1731083500000|2024-11-08 16:31:40|||||||||1
1731083510000|2024-11-08 16:31:50|||||||||11
1731083520000|2024-11-08 16:32:00|18528.8|18516.8|18529.3|18517.3|18529.3|18517.3|18528.8|18516.8|2
1731083530000|2024-11-08 16:32:10|18528.8|18516.8|18528.8|18516.8|18528.8|18516.8|18528.8|18516.8|1
1731083540000|2024-11-08 16:32:20|||||||||1
1731083550000|2024-11-08 16:32:30|18529.3|18517.3|18533.8|18521.8|18533.8|18521.8|18529.3|18517.3|4
1731083560000|2024-11-08 16:32:40|18534.3|18522.3|18534.3|18522.3|18534.3|18522.3|18533.8|18521.8|10
1731083570000|2024-11-08 16:32:50|18538.8|18526.8|18538.8|18526.8|18538.8|18526.8|18538.8|18526.8|2
1731083580000|2024-11-08 16:33:00|||||||||2
1731083590000|2024-11-08 16:33:10|18540.1|18528.1|18540.1|18528.1|18540.1|18528.1|18538.8|18526.8|5
1731083600000|2024-11-08 16:33:20|18542.6|18530.6|18542.6|18530.6|18542.6|18530.6|18542.6|18530.6|3
1731083610000|2024-11-08 16:33:30|18544.3|18532.3|18547.6|18535.6|18549.3|18537.3|18544.3|18532.3|18
1731083620000|2024-11-08 16:33:40|18548.4|18536.4|18545.1|18533.1|18548.8|18536.8|18545.1|18533.1|16
1731083630000|2024-11-08 16:33:50|18546.3|18534.3|18546.3|18534.3|18546.3|18534.3|18546.3|18534.3|3
1731083640000|2024-11-08 16:34:00|18547.6|18535.6|18551|18539|18552.2|18540.2|18541.3|18529.3|24
1731083650000|2024-11-08 16:34:10|18548.5|18536.5|18547.2|18535.2|18548.5|18536.5|18547.2|18535.2|15
1731083660000|2024-11-08 16:34:20|18546.8|18534.8|18544.3|18532.3|18546.8|18534.8|18543.5|18531.5|4
1731083670000|2024-11-08 16:34:30|18546.8|18534.8|18553.8|18541.8|18553.8|18541.8|18542.6|18530.6|14
1731083680000|2024-11-08 16:34:40|||||||||7
1731083690000|2024-11-08 16:34:50|18554.3|18542.3|18553|18541|18554.3|18542.3|18553|18541|0
1731083700000|2024-11-08 16:35:00|18554.3|18542.3|18552.6|18540.6|18554.3|18542.3|18552.6|18540.6|2
1731083710000|2024-11-08 16:35:10|18553|18541|18547.2|18535.2|18553|18541|18547.2|18535.2|12
1731083720000|2024-11-08 16:35:20|18549.7|18537.7|18549.7|18537.7|18549.7|18537.7|18549.3|18537.3|7
1731083730000|2024-11-08 16:35:30|18547.2|18535.2|18545.2|18533.2|18547.7|18535.7|18544.7|18532.7|2
1731083740000|2024-11-08 16:35:40|18544.7|18532.7|18542.7|18530.7|18545.7|18533.7|18542.7|18530.7|3
1731083750000|2024-11-08 16:35:50|18539|18527|18540.7|18528.7|18540.7|18528.7|18539|18527|9
1731083760000|2024-11-08 16:36:00|18540.2|18528.2|18542.7|18530.7|18542.7|18530.7|18539.4|18527.4|2
1731083770000|2024-11-08 16:36:10|18544|18532|18544|18532|18544|18532|18544|18532|2
1731083780000|2024-11-08 16:36:20|18543.2|18531.2|18544|18532|18545.2|18533.2|18543.2|18531.2|2
1731083790000|2024-11-08 16:36:30|18544.7|18532.7|18545.7|18533.7|18546.5|18534.5|18544.7|18532.7|1
1731083800000|2024-11-08 16:36:40|18546.5|18534.5|18547.7|18535.7|18547.7|18535.7|18545.7|18533.7|1
1731083810000|2024-11-08 16:36:50|18549|18537|18547.7|18535.7|18550.2|18538.2|18547.7|18535.7|2
1731083820000|2024-11-08 16:37:00|18546.5|18534.5|18543.5|18531.5|18547.7|18535.7|18543.5|18531.5|10
1731083830000|2024-11-08 16:37:10|18544|18532|18539.8|18527.8|18544|18532|18539.8|18527.8|10
1731083840000|2024-11-08 16:37:20|18539.3|18527.3|18530.2|18518.2|18539.3|18527.3|18529.8|18517.8|8
1731083850000|2024-11-08 16:37:30|18529.8|18517.8|18530.2|18518.2|18530.2|18518.2|18529|18517|6
1731083860000|2024-11-08 16:37:40|18530.7|18518.7|18527.3|18515.3|18532.7|18520.7|18527.3|18515.3|14
1731083870000|2024-11-08 16:37:50|||||||||1
1731083880000|2024-11-08 16:38:00|18527.7|18515.7|18527.7|18515.7|18527.7|18515.7|18527.7|18515.7|0
1731083890000|2024-11-08 16:38:10|18528.2|18516.2|18531.5|18519.5|18531.5|18519.5|18527.3|18515.3|2
1731083900000|2024-11-08 16:38:20|18531|18519|18532.3|18520.3|18532.3|18520.3|18531|18519|3
1731083910000|2024-11-08 16:38:30|18535.2|18523.2|18536.5|18524.5|18536.5|18524.5|18535.2|18523.2|3
1731083920000|2024-11-08 16:38:40|18537.3|18525.3|18537.7|18525.7|18537.7|18525.7|18537.3|18525.3|3
1731083930000|2024-11-08 16:38:50|18538.5|18526.5|18542.3|18530.3|18542.7|18530.7|18538.5|18526.5|6
1731083940000|2024-11-08 16:39:00|18542.7|18530.7|18543.2|18531.2|18543.2|18531.2|18542.7|18530.7|1
1731083950000|2024-11-08 16:39:10|18542.7|18530.7|18542.7|18530.7|18542.7|18530.7|18542.7|18530.7|0
1731083960000|2024-11-08 16:39:20|18543.2|18531.2|18542.7|18530.7|18543.2|18531.2|18542.7|18530.7|1
1731083970000|2024-11-08 16:39:30|18546.5|18534.5|18545.2|18533.2|18546.5|18534.5|18545.2|18533.2|1
1731083980000|2024-11-08 16:39:40|||||||||4
1731083990000|2024-11-08 16:39:50|18544.8|18532.8|18544|18532|18544.8|18532.8|18544|18532|3
1731084000000|2024-11-08 16:40:00|18541|18529|18539.8|18527.8|18541|18529|18539.8|18527.8|1
1731084020000|2024-11-08 16:40:20|||||||||1
1731084040000|2024-11-08 16:40:40|18539|18527|18539|18527|18539|18527|18538.5|18526.5|2
1731084050000|2024-11-08 16:40:50|18537.3|18525.3|18535.2|18523.2|18537.3|18525.3|18535.2|18523.2|4
1731084060000|2024-11-08 16:41:00|18534.8|18522.8|18541|18529|18542.3|18530.3|18534.8|18522.8|9
1731084070000|2024-11-08 16:41:10|18540.2|18528.2|18541|18529|18542.3|18530.3|18540.2|18528.2|2
1731084080000|2024-11-08 16:41:20|18539.8|18527.8|18539.8|18527.8|18539.8|18527.8|18537.7|18525.7|8
1731084090000|2024-11-08 16:41:30|18540.2|18528.2|18537.7|18525.7|18540.2|18528.2|18537.7|18525.7|1
1731084100000|2024-11-08 16:41:40|18540.7|18528.7|18543.2|18531.2|18543.2|18531.2|18540.7|18528.7|27
1731084110000|2024-11-08 16:41:50|18542.4|18530.4|18549.1|18537.1|18549.1|18537.1|18542.4|18530.4|7
1731084120000|2024-11-08 16:42:00|18549.5|18537.5|18545.7|18533.7|18551.1|18539.1|18544.9|18532.9|6
1731084130000|2024-11-08 16:42:10|18544.9|18532.9|18544.9|18532.9|18544.9|18532.9|18544.9|18532.9|0
1731084140000|2024-11-08 16:42:20|18544.1|18532.1|18544.9|18532.9|18544.9|18532.9|18544.1|18532.1|0
1731084150000|2024-11-08 16:42:30|18544.1|18532.1|18544.1|18532.1|18544.1|18532.1|18544.1|18532.1|1
1731084160000|2024-11-08 16:42:40|||||||||1
1731084170000|2024-11-08 16:42:50|18541.1|18529.1|18540.7|18528.7|18541.1|18529.1|18540.7|18528.7|8
1731084180000|2024-11-08 16:43:00|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|8
1731084200000|2024-11-08 16:43:20|18541.1|18529.1|18541.1|18529.1|18541.1|18529.1|18541.1|18529.1|2
1731084210000|2024-11-08 16:43:30|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|4
1731084220000|2024-11-08 16:43:40|18539.9|18527.9|18538.6|18526.6|18539.9|18527.9|18538.6|18526.6|5
1731084240000|2024-11-08 16:44:00|||||||||3
1731084250000|2024-11-08 16:44:10|18540.2|18528.2|18545.7|18533.7|18545.7|18533.7|18540.2|18528.2|47
1731084260000|2024-11-08 16:44:20|18546.9|18534.9|18548.2|18536.2|18548.2|18536.2|18546.9|18534.9|1
1731084270000|2024-11-08 16:44:30|18547.7|18535.7|18547.7|18535.7|18547.7|18535.7|18547.7|18535.7|1
1731084280000|2024-11-08 16:44:40|||||||||1
1731084290000|2024-11-08 16:44:50|18548.5|18536.5|18547.7|18535.7|18548.5|18536.5|18547.7|18535.7|0
1731084300000|2024-11-08 16:45:00|18549.8|18537.8|18552.3|18540.3|18552.3|18540.3|18549.8|18537.8|4
1731084310000|2024-11-08 16:45:10|18551.5|18539.5|18544.3|18532.3|18551.5|18539.5|18543.5|18531.5|10
1731084320000|2024-11-08 16:45:20|18543.5|18531.5|18543.5|18531.5|18543.5|18531.5|18543.5|18531.5|0
1731084330000|2024-11-08 16:45:30|18541.5|18529.5|18542.7|18530.7|18542.7|18530.7|18541.5|18529.5|4
1731084340000|2024-11-08 16:45:40|18541.9|18529.9|18542.7|18530.7|18542.7|18530.7|18540.2|18528.2|7
1731084350000|2024-11-08 16:45:50|18543.2|18531.2|18542.7|18530.7|18543.2|18531.2|18542.7|18530.7|0
1731084370000|2024-11-08 16:46:10|||||||||1
1731084380000|2024-11-08 16:46:20|18541.9|18529.9|18542.7|18530.7|18542.7|18530.7|18541.9|18529.9|0
1731084390000|2024-11-08 16:46:30|18545.2|18533.2|18545.2|18533.2|18545.7|18533.7|18545.2|18533.2|5
1731084400000|2024-11-08 16:46:40|18546.1|18534.1|18547.4|18535.4|18547.4|18535.4|18545.7|18533.7|4
1731084410000|2024-11-08 16:46:50|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|4
1731084420000|2024-11-08 16:47:00|18548.6|18536.6|18548.6|18536.6|18548.6|18536.6|18548.6|18536.6|0
1731084430000|2024-11-08 16:47:10|18549.4|18537.4|18551.1|18539.1|18551.1|18539.1|18549.4|18537.4|8
1731084440000|2024-11-08 16:47:20|18553.2|18541.2|18553.2|18541.2|18553.6|18541.6|18551.9|18539.9|5
1731084450000|2024-11-08 16:47:30|18553.6|18541.6|18553.6|18541.6|18553.6|18541.6|18553.6|18541.6|0
1731084470000|2024-11-08 16:47:50|18551.9|18539.9|18553.2|18541.2|18553.6|18541.6|18551.9|18539.9|6
1731084480000|2024-11-08 16:48:00|18552.7|18540.7|18551.9|18539.9|18552.7|18540.7|18551.9|18539.9|0
1731084490000|2024-11-08 16:48:10|18551.1|18539.1|18549.4|18537.4|18551.1|18539.1|18549.4|18537.4|3
1731084500000|2024-11-08 16:48:20|||||||||2
1731084510000|2024-11-08 16:48:30|||||||||1
1731084520000|2024-11-08 16:48:40|18551.1|18539.1|18549.4|18537.4|18551.1|18539.1|18549.4|18537.4|3
1731084530000|2024-11-08 16:48:50|18547.9|18535.9|18545.7|18533.7|18547.9|18535.9|18545.7|18533.7|6
1731084540000|2024-11-08 16:49:00|||||||||1
1731084550000|2024-11-08 16:49:10|18546.9|18534.9|18547.4|18535.4|18547.4|18535.4|18546.1|18534.1|2
1731084560000|2024-11-08 16:49:20|18548.2|18536.2|18548.2|18536.2|18548.6|18536.6|18548.2|18536.2|0
1731084570000|2024-11-08 16:49:30|18548.6|18536.6|18546.9|18534.9|18548.6|18536.6|18546.9|18534.9|1
1731084590000|2024-11-08 16:49:50|18547.7|18535.7|18546.9|18534.9|18548.6|18536.6|18546.9|18534.9|2
1731084600000|2024-11-08 16:50:00|||||||||1
1731084640000|2024-11-08 16:50:40|18547.7|18535.7|18548.2|18536.2|18548.2|18536.2|18547.7|18535.7|4
1731084650000|2024-11-08 16:50:50|18548.6|18536.6|18548.6|18536.6|18548.6|18536.6|18548.6|18536.6|0
1731084660000|2024-11-08 16:51:00|18550.7|18538.7|18554.4|18542.4|18554.4|18542.4|18550.7|18538.7|6
1731084670000|2024-11-08 16:51:10|18555.4|18543.4|18557.9|18545.9|18557.9|18545.9|18555.4|18543.4|30
1731084680000|2024-11-08 16:51:20|18559.1|18547.1|18557.9|18545.9|18559.1|18547.1|18557.9|18545.9|3
1731084690000|2024-11-08 16:51:30|18555.8|18543.8|18551.6|18539.6|18556.6|18544.6|18551.6|18539.6|8
1731084700000|2024-11-08 16:51:40|18550.4|18538.4|18554.6|18542.6|18554.6|18542.6|18550.4|18538.4|2
1731084710000|2024-11-08 16:51:50|18555.4|18543.4|18554.1|18542.1|18555.4|18543.4|18554.1|18542.1|2
1731084730000|2024-11-08 16:52:10|18553.7|18541.7|18551.9|18539.9|18553.7|18541.7|18551.9|18539.9|2
1731084740000|2024-11-08 16:52:20|18550.4|18538.4|18550.4|18538.4|18550.4|18538.4|18550.4|18538.4|1
1731084770000|2024-11-08 16:52:50|18551.2|18539.2|18549.1|18537.1|18551.6|18539.6|18549.1|18537.1|2
1731084780000|2024-11-08 16:53:00|18552.9|18540.9|18556.6|18544.6|18556.6|18544.6|18552.9|18540.9|8
1731084790000|2024-11-08 16:53:10|18556.2|18544.2|18547.5|18535.5|18556.6|18544.6|18547.1|18535.1|9
1731084800000|2024-11-08 16:53:20|18546.6|18534.6|18546.6|18534.6|18546.6|18534.6|18544.1|18532.1|18
1731084810000|2024-11-08 16:53:30|18547.1|18535.1|18547.1|18535.1|18547.1|18535.1|18547.1|18535.1|1
1731084820000|2024-11-08 16:53:40|18546.6|18534.6|18546.6|18534.6|18546.6|18534.6|18546.6|18534.6|1
1731084840000|2024-11-08 16:54:00|||||||||5
1731084850000|2024-11-08 16:54:10|18547.1|18535.1|18550.8|18538.8|18550.8|18538.8|18547.1|18535.1|3
1731084860000|2024-11-08 16:54:20|18551.6|18539.6|18551.6|18539.6|18551.6|18539.6|18551.6|18539.6|0
1731084880000|2024-11-08 16:54:40|||||||||1
1731084890000|2024-11-08 16:54:50|18552.1|18540.1|18549.6|18537.6|18552.1|18540.1|18549.6|18537.6|3
1731084900000|2024-11-08 16:55:00|18550.4|18538.4|18556.6|18544.6|18556.6|18544.6|18550.4|18538.4|2
1731084910000|2024-11-08 16:55:10|18556.2|18544.2|18556.6|18544.6|18556.6|18544.6|18555.4|18543.4|1
1731084920000|2024-11-08 16:55:20|18557.1|18545.1|18557.1|18545.1|18557.1|18545.1|18557.1|18545.1|3
1731084930000|2024-11-08 16:55:30|18556.6|18544.6|18556.6|18544.6|18556.6|18544.6|18556.6|18544.6|3
1731084940000|2024-11-08 16:55:40|18555.8|18543.8|18559.1|18547.1|18559.1|18547.1|18555.8|18543.8|2
1731084950000|2024-11-08 16:55:50|18557.9|18545.9|18561.3|18549.3|18561.3|18549.3|18557.9|18545.9|29
1731084960000|2024-11-08 16:56:00|18560.8|18548.8|18561.3|18549.3|18561.3|18549.3|18560.8|18548.8|7
1731084970000|2024-11-08 16:56:10|18564.1|18552.1|18563.3|18551.3|18564.1|18552.1|18563.3|18551.3|2
1731084980000|2024-11-08 16:56:20|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|18562.9|18550.9|0
1731084990000|2024-11-08 16:56:30|18562.1|18550.1|18556.6|18544.6|18562.1|18550.1|18556.6|18544.6|4
1731085000000|2024-11-08 16:56:40|18556.2|18544.2|18554.1|18542.1|18556.6|18544.6|18554.1|18542.1|1
1731085010000|2024-11-08 16:56:50|18552.9|18540.9|18557.1|18545.1|18557.1|18545.1|18552.9|18540.9|2
1731085020000|2024-11-08 16:57:00|18556.6|18544.6|18554.6|18542.6|18556.6|18544.6|18554.6|18542.6|0
1731085030000|2024-11-08 16:57:10|||||||||13
1731085040000|2024-11-08 16:57:20|||||||||1
1731085050000|2024-11-08 16:57:30|18556.3|18544.3|18557.1|18545.1|18557.1|18545.1|18556.3|18544.3|2
1731085060000|2024-11-08 16:57:40|18559.1|18547.1|18558.8|18546.8|18560.8|18548.8|18558.3|18546.3|6
1731085070000|2024-11-08 16:57:50|18554|18542|18552.5|18540.5|18554|18542|18552.5|18540.5|4
1731085080000|2024-11-08 16:58:00|18552.1|18540.1|18549.6|18537.6|18555|18543|18549.6|18537.6|20
1731085090000|2024-11-08 16:58:10|18548.3|18536.3|18547.5|18535.5|18549.6|18537.6|18547.5|18535.5|1
1731085100000|2024-11-08 16:58:20|18547.1|18535.1|18546.3|18534.3|18547.1|18535.1|18546.3|18534.3|1
1731085110000|2024-11-08 16:58:30|18545.5|18533.5|18543.8|18531.8|18545.5|18533.5|18542.5|18530.5|13
1731085120000|2024-11-08 16:58:40|18543|18531|18542.5|18530.5|18543|18531|18542.5|18530.5|0
1731085130000|2024-11-08 16:58:50|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|1
1731085140000|2024-11-08 16:59:00|18543|18531|18542.5|18530.5|18545|18533|18541.3|18529.3|10
1731085150000|2024-11-08 16:59:10|18543.8|18531.8|18540.9|18528.9|18544.2|18532.2|18540.9|18528.9|3
1731085160000|2024-11-08 16:59:20|18541.7|18529.7|18537.5|18525.5|18541.7|18529.7|18537.5|18525.5|14
1731085170000|2024-11-08 16:59:30|18536.7|18524.7|18535|18523|18537.5|18525.5|18533.8|18521.8|3
1731085180000|2024-11-08 16:59:40|18535.5|18523.5|18535|18523|18535.5|18523.5|18535|18523|1
1731085190000|2024-11-08 16:59:50|18534.2|18522.2|18534.2|18522.2|18537.5|18525.5|18533.4|18521.4|9
1731085200000|2024-11-08 17:00:00|18534.7|18522.7|18538.8|18526.8|18538.8|18526.8|18533.8|18521.8|9
1731085210000|2024-11-08 17:00:10|18536.3|18524.3|18534.2|18522.2|18536.3|18524.3|18533.8|18521.8|2
1731085230000|2024-11-08 17:00:30|18533.8|18521.8|18534.2|18522.2|18534.2|18522.2|18533.4|18521.4|3
1731085240000|2024-11-08 17:00:40|18534.7|18522.7|18532.2|18520.2|18536.7|18524.7|18532.2|18520.2|11
1731085250000|2024-11-08 17:00:50|18533.5|18521.5|18535|18523|18536|18524|18533.5|18521.5|6
1731085260000|2024-11-08 17:01:00|18536|18524|18536.3|18524.3|18536.7|18524.7|18536|18524|2
1731085270000|2024-11-08 17:01:10|18535|18523|18533|18521|18535.5|18523.5|18533|18521|8
1731085280000|2024-11-08 17:01:20|18533.8|18521.8|18535|18523|18535|18523|18533.8|18521.8|0
1731085290000|2024-11-08 17:01:30|18535.5|18523.5|18535|18523|18536.3|18524.3|18534.2|18522.2|2
1731085300000|2024-11-08 17:01:40|18533.8|18521.8|18536.7|18524.7|18536.7|18524.7|18533.8|18521.8|8
1731085310000|2024-11-08 17:01:50|18543.3|18531.3|18543.3|18531.3|18545.4|18533.4|18543.3|18531.3|4
1731085320000|2024-11-08 17:02:00|18544.1|18532.1|18545.4|18533.4|18545.8|18533.8|18542.1|18530.1|5
1731085330000|2024-11-08 17:02:10|18545.8|18533.8|18546.3|18534.3|18546.7|18534.7|18545.4|18533.4|12
1731085340000|2024-11-08 17:02:20|18546.7|18534.7|18552.1|18540.1|18553.8|18541.8|18546.3|18534.3|3
1731085350000|2024-11-08 17:02:30|18552.5|18540.5|18550.4|18538.4|18554.6|18542.6|18550.4|18538.4|14
1731085360000|2024-11-08 17:02:40|18551.6|18539.6|18551.6|18539.6|18551.6|18539.6|18550.4|18538.4|2
1731085370000|2024-11-08 17:02:50|||||||||1
1731085380000|2024-11-08 17:03:00|18553.3|18541.3|18552.9|18540.9|18554.1|18542.1|18552.1|18540.1|2
1731085390000|2024-11-08 17:03:10|18540.8|18528.8|18541.6|18529.6|18541.6|18529.6|18540.8|18528.8|10
1731085400000|2024-11-08 17:03:20|18542.1|18530.1|18541.6|18529.6|18542.1|18530.1|18539.6|18527.6|4
1731085420000|2024-11-08 17:03:40|18540.4|18528.4|18540.5|18528.5|18540.5|18528.5|18539.2|18527.2|3
1731085430000|2024-11-08 17:03:50|18542.1|18530.1|18542.1|18530.1|18543|18531|18542.1|18530.1|3
1731085440000|2024-11-08 17:04:00|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|18541.3|18529.3|1
1731085450000|2024-11-08 17:04:10|18540|18528|18540|18528|18541.3|18529.3|18538.8|18526.8|11
1731085460000|2024-11-08 17:04:20|18541.3|18529.3|18541.3|18529.3|18542.5|18530.5|18541.3|18529.3|1
1731085480000|2024-11-08 17:04:40|18542.2|18530.2|18542.5|18530.5|18542.5|18530.5|18541.8|18529.8|3
1731085500000|2024-11-08 17:05:00|18541.3|18529.3|18540|18528|18541.3|18529.3|18540|18528|5
1731085510000|2024-11-08 17:05:10|18540.5|18528.5|18540|18528|18540.5|18528.5|18540|18528|4
1731085520000|2024-11-08 17:05:20|18540.5|18528.5|18540|18528|18540.5|18528.5|18538.8|18526.8|3
1731085530000|2024-11-08 17:05:30|18540.5|18528.5|18540|18528|18540.5|18528.5|18537.5|18525.5|14
1731085540000|2024-11-08 17:05:40|18542.1|18530.1|18542.5|18530.5|18542.5|18530.5|18540.5|18528.5|0
1731085560000|2024-11-08 17:06:00|18541.8|18529.8|18542.5|18530.5|18543|18531|18541.8|18529.8|0
1731085600000|2024-11-08 17:06:40|||||||||1
1731085610000|2024-11-08 17:06:50|18543.8|18531.8|18551.3|18539.3|18551.3|18539.3|18543.8|18531.8|11
1731085620000|2024-11-08 17:07:00|18550.5|18538.5|18552.5|18540.5|18552.5|18540.5|18550.5|18538.5|1
1731085630000|2024-11-08 17:07:10|18551.3|18539.3|18552.5|18540.5|18552.5|18540.5|18550.5|18538.5|6
1731085640000|2024-11-08 17:07:20|18553|18541|18551.3|18539.3|18553|18541|18551.3|18539.3|3
1731085650000|2024-11-08 17:07:30|18552.1|18540.1|18551.3|18539.3|18552.1|18540.1|18551.3|18539.3|0
1731085660000|2024-11-08 17:07:40|18550|18538|18543|18531|18550|18538|18543|18531|5
1731085670000|2024-11-08 17:07:50|18543.5|18531.5|18543|18531|18543.5|18531.5|18543|18531|4
1731085680000|2024-11-08 17:08:00|18548|18536|18545.5|18533.5|18548.8|18536.8|18545|18533|7
1731085690000|2024-11-08 17:08:10|18545|18533|18545.1|18533.1|18545.1|18533.1|18545|18533|0
1731085700000|2024-11-08 17:08:20|18543|18531|18543|18531|18543|18531|18543|18531|2
1731085710000|2024-11-08 17:08:30|18544.6|18532.6|18545.1|18533.1|18545.5|18533.5|18544.6|18532.6|2
1731085730000|2024-11-08 17:08:50|18549.3|18537.3|18548|18536|18549.3|18537.3|18548|18536|4
1731085740000|2024-11-08 17:09:00|18548.5|18536.5|18549.3|18537.3|18549.3|18537.3|18548|18536|2
1731085750000|2024-11-08 17:09:10|18548.8|18536.8|18545.5|18533.5|18549.3|18537.3|18545.5|18533.5|8
1731085760000|2024-11-08 17:09:20|18545.1|18533.1|18546.3|18534.3|18546.3|18534.3|18545.1|18533.1|2
1731085770000|2024-11-08 17:09:30|18548|18536|18548|18536|18548|18536|18548|18536|6
1731085780000|2024-11-08 17:09:40|18548.5|18536.5|18548|18536|18548.9|18536.9|18548|18536|2
1731085790000|2024-11-08 17:09:50|18547.6|18535.6|18547.6|18535.6|18548|18536|18546.8|18534.8|2
1731085800000|2024-11-08 17:10:00|18548|18536|18548|18536|18548|18536|18548|18536|0
1731085810000|2024-11-08 17:10:10|||||||||1
1731085820000|2024-11-08 17:10:20|18547.2|18535.2|18543.8|18531.8|18547.2|18535.2|18543.8|18531.8|2
1731085830000|2024-11-08 17:10:30|18544.3|18532.3|18545.5|18533.5|18546|18534|18544.3|18532.3|1
1731085840000|2024-11-08 17:10:40|||||||||1
1731085850000|2024-11-08 17:10:50|18544.7|18532.7|18544.7|18532.7|18545.5|18533.5|18544.7|18532.7|0
1731085860000|2024-11-08 17:11:00|||||||||1
1731085870000|2024-11-08 17:11:10|18541.8|18529.8|18539.7|18527.7|18541.8|18529.8|18539.7|18527.7|8
1731085880000|2024-11-08 17:11:20|||||||||1
1731085890000|2024-11-08 17:11:30|18536.9|18524.9|18535.2|18523.2|18537.7|18525.7|18535.2|18523.2|16
1731085900000|2024-11-08 17:11:40|18535.6|18523.6|18533.1|18521.1|18537.1|18525.1|18533.1|18521.1|8
1731085910000|2024-11-08 17:11:50|18531.4|18519.4|18523.1|18511.1|18531.9|18519.9|18523.1|18511.1|20
1731085920000|2024-11-08 17:12:00|18523.9|18511.9|18519.4|18507.4|18523.9|18511.9|18519.4|18507.4|12
1731085930000|2024-11-08 17:12:10|18517.7|18505.7|18517.2|18505.2|18518.9|18506.9|18516.9|18504.9|5
1731085940000|2024-11-08 17:12:20|18522|18510|18527.6|18515.6|18527.6|18515.6|18522|18510|42
1731085950000|2024-11-08 17:12:30|18530.1|18518.1|18528.5|18516.5|18530.1|18518.1|18528.5|18516.5|3
1731085960000|2024-11-08 17:12:40|18529.7|18517.7|18530.1|18518.1|18530.1|18518.1|18529.3|18517.3|3
1731085970000|2024-11-08 17:12:50|18528.5|18516.5|18530.5|18518.5|18530.5|18518.5|18528.5|18516.5|3
1731085980000|2024-11-08 17:13:00|18533|18521|18535.1|18523.1|18535.1|18523.1|18533|18521|5
1731085990000|2024-11-08 17:13:10|18533.5|18521.5|18536|18524|18536|18524|18533.5|18521.5|12
1731086000000|2024-11-08 17:13:20|18536.8|18524.8|18536.8|18524.8|18538|18526|18536.8|18524.8|1
1731086010000|2024-11-08 17:13:30|18537.6|18525.6|18538|18526|18538|18526|18537.6|18525.6|0
1731086020000|2024-11-08 17:13:40|18539.3|18527.3|18537.2|18525.2|18539.3|18527.3|18537.2|18525.2|1
1731086030000|2024-11-08 17:13:50|18538|18526|18539.7|18527.7|18539.7|18527.7|18538|18526|3
1731086040000|2024-11-08 17:14:00|18538|18526|18538|18526|18538|18526|18536|18524|4
1731086050000|2024-11-08 17:14:10|18538.5|18526.5|18536|18524|18538.5|18526.5|18536|18524|2
1731086060000|2024-11-08 17:14:20|18534.7|18522.7|18537.2|18525.2|18537.2|18525.2|18534.7|18522.7|4
1731086080000|2024-11-08 17:14:40|18539.7|18527.7|18538.5|18526.5|18540.2|18528.2|18538.5|18526.5|4
1731086090000|2024-11-08 17:14:50|18538.9|18526.9|18535.5|18523.5|18538.9|18526.9|18534.7|18522.7|15
1731086100000|2024-11-08 17:15:00|||||||||1
1731086110000|2024-11-08 17:15:10|18533|18521|18533|18521|18533|18521|18532.2|18520.2|9
1731086120000|2024-11-08 17:15:20|18532.2|18520.2|18533|18521|18533|18521|18532.2|18520.2|13
1731086130000|2024-11-08 17:15:30|||||||||3
1731086150000|2024-11-08 17:15:50|18534.7|18522.7|18538|18526|18538|18526|18534.7|18522.7|3
1731086160000|2024-11-08 17:16:00|18537.2|18525.2|18533.9|18521.9|18538.5|18526.5|18533.9|18521.9|8
1731086170000|2024-11-08 17:16:10|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|18534.7|18522.7|1
1731086180000|2024-11-08 17:16:20|18532.2|18520.2|18534.7|18522.7|18534.7|18522.7|18532.2|18520.2|7
1731086190000|2024-11-08 17:16:30|18537.2|18525.2|18536|18524|18538.5|18526.5|18536|18524|4
1731086200000|2024-11-08 17:16:40|18534.7|18522.7|18533.5|18521.5|18534.7|18522.7|18533.5|18521.5|2
1731086220000|2024-11-08 17:17:00|18533.9|18521.9|18533.9|18521.9|18533.9|18521.9|18533.9|18521.9|0
1731086230000|2024-11-08 17:17:10|18534.7|18522.7|18533.9|18521.9|18534.7|18522.7|18533.9|18521.9|3
1731086250000|2024-11-08 17:17:30|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|1
1731086260000|2024-11-08 17:17:40|18531.4|18519.4|18527.7|18515.7|18531.4|18519.4|18527.7|18515.7|4
1731086270000|2024-11-08 17:17:50|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|2
1731086280000|2024-11-08 17:18:00|18523.9|18511.9|18523.9|18511.9|18523.9|18511.9|18523.9|18511.9|4
1731086290000|2024-11-08 17:18:10|18522.7|18510.7|18522.7|18510.7|18522.7|18510.7|18522.7|18510.7|0
1731086320000|2024-11-08 17:18:40|18524.7|18512.7|18523.9|18511.9|18524.7|18512.7|18523.9|18511.9|0
1731086330000|2024-11-08 17:18:50|18526.4|18514.4|18525.2|18513.2|18526.9|18514.9|18525.2|18513.2|10
1731086340000|2024-11-08 17:19:00|18526.4|18514.4|18526.4|18514.4|18528.9|18516.9|18526.4|18514.4|7
1731086360000|2024-11-08 17:19:20|18524.4|18512.4|18525.2|18513.2|18525.2|18513.2|18524.4|18512.4|8
1731086370000|2024-11-08 17:19:30|18523.9|18511.9|18523.9|18511.9|18523.9|18511.9|18523.9|18511.9|0
1731086380000|2024-11-08 17:19:40|||||||||1
1731086390000|2024-11-08 17:19:50|18524.7|18512.7|18524.7|18512.7|18524.7|18512.7|18523.9|18511.9|2
1731086400000|2024-11-08 17:20:00|18528.1|18516.1|18527.7|18515.7|18528.1|18516.1|18525.2|18513.2|11
1731086410000|2024-11-08 17:20:10|18526|18514|18525.2|18513.2|18526|18514|18525.2|18513.2|1
1731086430000|2024-11-08 17:20:30|18524.7|18512.7|18526.4|18514.4|18526.4|18514.4|18524.7|18512.7|4
1731086440000|2024-11-08 17:20:40|18528.9|18516.9|18527.7|18515.7|18528.9|18516.9|18526.4|18514.4|5
1731086450000|2024-11-08 17:20:50|||||||||1
1731086460000|2024-11-08 17:21:00|18528.9|18516.9|18526.4|18514.4|18528.9|18516.9|18526.4|18514.4|3
1731086470000|2024-11-08 17:21:10|18525.2|18513.2|18523.9|18511.9|18525.2|18513.2|18523.9|18511.9|13
1731086480000|2024-11-08 17:21:20|18522.7|18510.7|18523.9|18511.9|18523.9|18511.9|18522.7|18510.7|1
1731086490000|2024-11-08 17:21:30|18522.7|18510.7|18523.5|18511.5|18523.5|18511.5|18522.7|18510.7|2
1731086500000|2024-11-08 17:21:40|18523.9|18511.9|18523.5|18511.5|18523.9|18511.9|18523.5|18511.5|1
1731086510000|2024-11-08 17:21:50|18522.7|18510.7|18523.9|18511.9|18523.9|18511.9|18522.7|18510.7|5
1731086520000|2024-11-08 17:22:00|18523.5|18511.5|18526|18514|18526.4|18514.4|18523.5|18511.5|8
1731086530000|2024-11-08 17:22:10|18525.2|18513.2|18525.2|18513.2|18525.2|18513.2|18524.7|18512.7|2
1731086540000|2024-11-08 17:22:20|18524.7|18512.7|18524.7|18512.7|18524.7|18512.7|18524.7|18512.7|1
1731086550000|2024-11-08 17:22:30|18524.3|18512.3|18522.7|18510.7|18524.3|18512.3|18522.7|18510.7|2
1731086560000|2024-11-08 17:22:40|||||||||2
1731086570000|2024-11-08 17:22:50|||||||||2
1731086580000|2024-11-08 17:23:00|18522.2|18510.2|18518.9|18506.9|18522.7|18510.7|18518.5|18506.5|2
1731086590000|2024-11-08 17:23:10|18520.2|18508.2|18523.9|18511.9|18523.9|18511.9|18520.2|18508.2|2
1731086610000|2024-11-08 17:23:30|18523.2|18511.2|18524.7|18512.7|18525.2|18513.2|18523.2|18511.2|3
1731086630000|2024-11-08 17:23:50|18525.2|18513.2|18525.2|18513.2|18525.2|18513.2|18525.2|18513.2|3
1731086640000|2024-11-08 17:24:00|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|18525.7|18513.7|0
1731086650000|2024-11-08 17:24:10|18526.4|18514.4|18526.9|18514.9|18527.4|18515.4|18526.4|18514.4|6
1731086660000|2024-11-08 17:24:20|18527.7|18515.7|18527.7|18515.7|18527.7|18515.7|18527.7|18515.7|0
1731086670000|2024-11-08 17:24:30|18523.9|18511.9|18522.7|18510.7|18523.9|18511.9|18522.2|18510.2|11
1731086680000|2024-11-08 17:24:40|18523.2|18511.2|18522.2|18510.2|18523.5|18511.5|18521.4|18509.4|3
1731086690000|2024-11-08 17:24:50|18522.7|18510.7|18521.4|18509.4|18522.7|18510.7|18521.4|18509.4|3
1731086700000|2024-11-08 17:25:00|18523.9|18511.9|18525.2|18513.2|18525.2|18513.2|18523.9|18511.9|7
1731086710000|2024-11-08 17:25:10|18524.7|18512.7|18526|18514|18526|18514|18524.7|18512.7|1
1731086730000|2024-11-08 17:25:30|18525.2|18513.2|18528.5|18516.5|18528.5|18516.5|18524.7|18512.7|1
1731086740000|2024-11-08 17:25:40|18526.8|18514.8|18529.3|18517.3|18529.3|18517.3|18526.8|18514.8|8
1731086750000|2024-11-08 17:25:50|18529.7|18517.7|18536.3|18524.3|18536.3|18524.3|18529.7|18517.7|1
1731086760000|2024-11-08 17:26:00|18537.2|18525.2|18534.3|18522.3|18537.2|18525.2|18534.3|18522.3|4
1731086770000|2024-11-08 17:26:10|18534.7|18522.7|18535.5|18523.5|18535.5|18523.5|18534.7|18522.7|1
1731086790000|2024-11-08 17:26:30|18535.1|18523.1|18534.3|18522.3|18535.1|18523.1|18534.3|18522.3|0
1731086800000|2024-11-08 17:26:40|18533|18521|18533|18521|18533|18521|18533|18521|0
1731086810000|2024-11-08 17:26:50|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|18533.5|18521.5|2
1731086820000|2024-11-08 17:27:00|18533|18521|18532.2|18520.2|18533|18521|18532.2|18520.2|4
1731086830000|2024-11-08 17:27:10|||||||||1
1731086870000|2024-11-08 17:27:50|18531.5|18519.5|18531.5|18519.5|18531.5|18519.5|18531.5|18519.5|0
1731086880000|2024-11-08 17:28:00|18532.2|18520.2|18532.2|18520.2|18532.2|18520.2|18532.2|18520.2|0
1731086890000|2024-11-08 17:28:10|18534|18522|18532.2|18520.2|18534.7|18522.7|18532.2|18520.2|11
1731086900000|2024-11-08 17:28:20|18534|18522|18532.7|18520.7|18534|18522|18532.7|18520.7|1
1731086920000|2024-11-08 17:28:40|18534|18522|18535.7|18523.7|18535.7|18523.7|18534|18522|2
1731086930000|2024-11-08 17:28:50|18536.5|18524.5|18536.9|18524.9|18537.7|18525.7|18534.4|18522.4|4
1731086940000|2024-11-08 17:29:00|18537.7|18525.7|18535.2|18523.2|18537.7|18525.7|18535.2|18523.2|3
1731086950000|2024-11-08 17:29:10|18534.8|18522.8|18534.8|18522.8|18534.8|18522.8|18534.8|18522.8|0
1731086960000|2024-11-08 17:29:20|18534|18522|18534|18522|18534|18522|18534|18522|0
1731086970000|2024-11-08 17:29:30|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|3
1731086980000|2024-11-08 17:29:40|18532.3|18520.3|18532.3|18520.3|18532.3|18520.3|18532.3|18520.3|2
1731086990000|2024-11-08 17:29:50|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|18529|18517|3
1731087000000|2024-11-08 17:30:00|18529|18517|18529|18517|18529.8|18517.8|18529|18517|3
1731087010000|2024-11-08 17:30:10|18529.8|18517.8|18529|18517|18529.8|18517.8|18529|18517|0
1731087030000|2024-11-08 17:30:30|||||||||3
1731087050000|2024-11-08 17:30:50|18529.8|18517.8|18531.5|18519.5|18531.5|18519.5|18529.8|18517.8|5
1731087060000|2024-11-08 17:31:00|||||||||2
1731087070000|2024-11-08 17:31:10|18530.7|18518.7|18531.5|18519.5|18531.5|18519.5|18530.7|18518.7|0
1731087080000|2024-11-08 17:31:20|18530.7|18518.7|18530.7|18518.7|18530.7|18518.7|18530.7|18518.7|6
1731087090000|2024-11-08 17:31:30|18533.2|18521.2|18531.5|18519.5|18533.2|18521.2|18531.5|18519.5|8
1731087100000|2024-11-08 17:31:40|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|4
1731087110000|2024-11-08 17:31:50|18532.7|18520.7|18532.7|18520.7|18532.7|18520.7|18532.3|18520.3|2
1731087120000|2024-11-08 17:32:00|18532.3|18520.3|18534|18522|18534|18522|18532.3|18520.3|5
1731087130000|2024-11-08 17:32:10|||||||||2
1731087140000|2024-11-08 17:32:20|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|18533.2|18521.2|0
1731087150000|2024-11-08 17:32:30|18534|18522|18532.3|18520.3|18534|18522|18532.3|18520.3|4
1731087160000|2024-11-08 17:32:40|18530.7|18518.7|18530.7|18518.7|18531.5|18519.5|18530.7|18518.7|0
1731087170000|2024-11-08 17:32:50|18529|18517|18529|18517|18529|18517|18529|18517|3
1731087180000|2024-11-08 17:33:00|18528.2|18516.2|18529|18517|18529|18517|18528.2|18516.2|0
1731087190000|2024-11-08 17:33:10|18527.7|18515.7|18524|18512|18527.7|18515.7|18522.7|18510.7|14
1731087200000|2024-11-08 17:33:20|18523.2|18511.2|18521.5|18509.5|18523.2|18511.2|18521.5|18509.5|3
1731087210000|2024-11-08 17:33:30|||||||||3
1731087220000|2024-11-08 17:33:40|18523.2|18511.2|18524|18512|18524|18512|18523.2|18511.2|6
1731087230000|2024-11-08 17:33:50|||||||||3
1731087240000|2024-11-08 17:34:00|||||||||1
1731087250000|2024-11-08 17:34:10|||||||||8
1731087260000|2024-11-08 17:34:20|18523.2|18511.2|18524|18512|18524|18512|18523.2|18511.2|2
1731087290000|2024-11-08 17:34:50|18523.2|18511.2|18523.2|18511.2|18524|18512|18523.2|18511.2|7
1731087300000|2024-11-08 17:35:00|18524|18512|18523.2|18511.2|18524|18512|18523.2|18511.2|3
1731087310000|2024-11-08 17:35:10|18524|18512|18520.7|18508.7|18524|18512|18520.7|18508.7|8
1731087320000|2024-11-08 17:35:20|18521.5|18509.5|18516.5|18504.5|18521.5|18509.5|18516.5|18504.5|11
1731087330000|2024-11-08 17:35:30|18514|18502|18514|18502|18514|18502|18514|18502|6
1731087340000|2024-11-08 17:35:40|18515.7|18503.7|18515.7|18503.7|18515.7|18503.7|18515.7|18503.7|4
1731087350000|2024-11-08 17:35:50|18516.5|18504.5|18519.4|18507.4|18519.8|18507.8|18516.5|18504.5|16
1731087360000|2024-11-08 17:36:00|18519|18507|18516.9|18504.9|18519|18507|18516.9|18504.9|2
1731087380000|2024-11-08 17:36:20|18516.5|18504.5|18515.2|18503.2|18516.5|18504.5|18515.2|18503.2|10
1731087390000|2024-11-08 17:36:30|18515.7|18503.7|18509.8|18497.8|18515.7|18503.7|18509.8|18497.8|12
1731087400000|2024-11-08 17:36:40|18505.7|18493.7|18501.5|18489.5|18506.5|18494.5|18501.5|18489.5|19
1731087410000|2024-11-08 17:36:50|18500.7|18488.7|18500.7|18488.7|18500.7|18488.7|18500.7|18488.7|0
1731087420000|2024-11-08 17:37:00|18499.4|18487.4|18499|18487|18499.9|18487.9|18499|18487|4
1731087430000|2024-11-08 17:37:10|18497.7|18485.7|18497.7|18485.7|18497.7|18485.7|18497.7|18485.7|23
1731087440000|2024-11-08 17:37:20|18498.2|18486.2|18499|18487|18499|18487|18498.2|18486.2|4
1731087450000|2024-11-08 17:37:30|18499.4|18487.4|18497.7|18485.7|18499.4|18487.4|18497.7|18485.7|11
1731087460000|2024-11-08 17:37:40|18497.3|18485.3|18493.2|18481.2|18497.3|18485.3|18493.2|18481.2|44
1731087470000|2024-11-08 17:37:50|18491.6|18479.6|18491.5|18479.5|18494.4|18482.4|18489.8|18477.8|4
1731087480000|2024-11-08 17:38:00|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|2
1731087490000|2024-11-08 17:38:10|18491.5|18479.5|18487.7|18475.7|18491.5|18479.5|18487.7|18475.7|4
1731087500000|2024-11-08 17:38:20|18486.9|18474.9|18484.1|18472.1|18488.2|18476.2|18483.2|18471.2|26
1731087510000|2024-11-08 17:38:30|18484.9|18472.9|18482.4|18470.4|18484.9|18472.9|18482.4|18470.4|9
1731087520000|2024-11-08 17:38:40|18481.6|18469.6|18482.4|18470.4|18482.4|18470.4|18479.9|18467.9|9
1731087530000|2024-11-08 17:38:50|18483.3|18471.3|18484.9|18472.9|18486.1|18474.1|18482.4|18470.4|17
1731087540000|2024-11-08 17:39:00|18485.7|18473.7|18484.9|18472.9|18485.7|18473.7|18484.9|18472.9|9
1731087550000|2024-11-08 17:39:10|18484.1|18472.1|18482.4|18470.4|18484.1|18472.1|18482.4|18470.4|2
1731087560000|2024-11-08 17:39:20|18481.6|18469.6|18481.6|18469.6|18482.4|18470.4|18481.6|18469.6|5
1731087570000|2024-11-08 17:39:30|18486.6|18474.6|18487.4|18475.4|18487.4|18475.4|18486.6|18474.6|26
1731087580000|2024-11-08 17:39:40|18486.6|18474.6|18494.9|18482.9|18494.9|18482.9|18486.6|18474.6|29
1731087590000|2024-11-08 17:39:50|18494.1|18482.1|18484.9|18472.9|18494.1|18482.1|18484.9|18472.9|51
1731087600000|2024-11-08 17:40:00|18486.1|18474.1|18489.9|18477.9|18489.9|18477.9|18485.3|18473.3|61
1731087610000|2024-11-08 17:40:10|18492.4|18480.4|18494.4|18482.4|18494.4|18482.4|18492.4|18480.4|11
1731087620000|2024-11-08 17:40:20|18492.4|18480.4|18494.1|18482.1|18494.1|18482.1|18492.4|18480.4|3
1731087630000|2024-11-08 17:40:30|18496.5|18484.5|18496.5|18484.5|18496.5|18484.5|18496.5|18484.5|6
1731087640000|2024-11-08 17:40:40|18496.6|18484.6|18497.4|18485.4|18497.4|18485.4|18496.6|18484.6|4
1731087650000|2024-11-08 17:40:50|18499.9|18487.9|18500.3|18488.3|18500.3|18488.3|18499.9|18487.9|6
1731087660000|2024-11-08 17:41:00|||||||||3
1731087680000|2024-11-08 17:41:20|18501.1|18489.1|18497.4|18485.4|18501.1|18489.1|18497.4|18485.4|3
1731087690000|2024-11-08 17:41:30|18494.9|18482.9|18493.6|18481.6|18494.9|18482.9|18493.6|18481.6|2
1731087700000|2024-11-08 17:41:40|18494.1|18482.1|18500.3|18488.3|18500.3|18488.3|18491.6|18479.6|8
1731087710000|2024-11-08 17:41:50|18499.9|18487.9|18500.3|18488.3|18500.3|18488.3|18499.9|18487.9|0
1731087720000|2024-11-08 17:42:00|18499.9|18487.9|18497.4|18485.4|18499.9|18487.9|18497.4|18485.4|3
1731087730000|2024-11-08 17:42:10|18499.4|18487.4|18499.4|18487.4|18499.9|18487.9|18499.4|18487.4|6
1731087740000|2024-11-08 17:42:20|18496.9|18484.9|18494.1|18482.1|18497.4|18485.4|18492.8|18480.8|3
1731087750000|2024-11-08 17:42:30|18494.9|18482.9|18494.4|18482.4|18494.9|18482.9|18494.4|18482.4|27
1731087760000|2024-11-08 17:42:40|18493.6|18481.6|18493.6|18481.6|18494.1|18482.1|18493.6|18481.6|1
1731087770000|2024-11-08 17:42:50|18494.9|18482.9|18494.9|18482.9|18494.9|18482.9|18494.9|18482.9|0
1731087780000|2024-11-08 17:43:00|18494.1|18482.1|18493.6|18481.6|18494.9|18482.9|18493.6|18481.6|8
1731087790000|2024-11-08 17:43:10|18493.2|18481.2|18492.4|18480.4|18494.4|18482.4|18492.4|18480.4|3
1731087800000|2024-11-08 17:43:20|18491.1|18479.1|18489.9|18477.9|18491.1|18479.1|18489.9|18477.9|7
1731087810000|2024-11-08 17:43:30|18489.4|18477.4|18484.9|18472.9|18489.4|18477.4|18480.4|18468.4|20
1731087820000|2024-11-08 17:43:40|18482.9|18470.9|18482.9|18470.9|18484.9|18472.9|18482.4|18470.4|2
1731087830000|2024-11-08 17:43:50|18486.6|18474.6|18482.9|18470.9|18486.6|18474.6|18481.6|18469.6|96
1731087840000|2024-11-08 17:44:00|18483.3|18471.3|18484.1|18472.1|18484.1|18472.1|18483.3|18471.3|0
1731087850000|2024-11-08 17:44:10|18486.6|18474.6|18486.6|18474.6|18486.6|18474.6|18486.6|18474.6|11
1731087860000|2024-11-08 17:44:20|18485.8|18473.8|18480.4|18468.4|18485.8|18473.8|18480.4|18468.4|24
1731087870000|2024-11-08 17:44:30|18479.9|18467.9|18480.4|18468.4|18480.8|18468.8|18479.9|18467.9|4
1731087880000|2024-11-08 17:44:40|18479.9|18467.9|18479.9|18467.9|18479.9|18467.9|18479.1|18467.1|2
1731087890000|2024-11-08 17:44:50|18479.1|18467.1|18479.1|18467.1|18481.6|18469.6|18479.1|18467.1|29
1731087900000|2024-11-08 17:45:00|18478.6|18466.6|18477.4|18465.4|18478.6|18466.6|18476.6|18464.6|1
1731087910000|2024-11-08 17:45:10|18479.9|18467.9|18479.9|18467.9|18479.9|18467.9|18479.9|18467.9|1
1731087920000|2024-11-08 17:45:20|18479.1|18467.1|18476.6|18464.6|18479.1|18467.1|18476.6|18464.6|1
1731087930000|2024-11-08 17:45:30|18477.4|18465.4|18481.6|18469.6|18481.6|18469.6|18477.4|18465.4|29
1731087940000|2024-11-08 17:45:40|18480.8|18468.8|18479.9|18467.9|18480.8|18468.8|18477.4|18465.4|12
1731087950000|2024-11-08 17:45:50|18484.9|18472.9|18484.1|18472.1|18484.9|18472.9|18482.9|18470.9|5
1731087960000|2024-11-08 17:46:00|18484.9|18472.9|18486.6|18474.6|18486.6|18474.6|18484.9|18472.9|7
1731087970000|2024-11-08 17:46:10|18485.4|18473.4|18486.6|18474.6|18486.6|18474.6|18484.6|18472.6|0
1731087980000|2024-11-08 17:46:20|18487.4|18475.4|18489.9|18477.9|18490.4|18478.4|18486.6|18474.6|9
1731087990000|2024-11-08 17:46:30|18487.5|18475.5|18482.9|18470.9|18487.5|18475.5|18482.9|18470.9|6
1731088000000|2024-11-08 17:46:40|18485.1|18473.1|18494.4|18482.4|18494.9|18482.9|18485.1|18473.1|21
1731088010000|2024-11-08 17:46:50|18494.9|18482.9|18494.9|18482.9|18494.9|18482.9|18494.9|18482.9|0
1731088020000|2024-11-08 17:47:00|18494.1|18482.1|18492.4|18480.4|18494.1|18482.1|18492.4|18480.4|9
1731088030000|2024-11-08 17:47:10|18494.9|18482.9|18493.7|18481.7|18494.9|18482.9|18493.7|18481.7|6
1731088040000|2024-11-08 17:47:20|18494.4|18482.4|18496.9|18484.9|18496.9|18484.9|18492.4|18480.4|9
1731088050000|2024-11-08 17:47:30|18497.4|18485.4|18499.9|18487.9|18499.9|18487.9|18496.9|18484.9|3
1731088060000|2024-11-08 17:47:40|18501.9|18489.9|18501.2|18489.2|18501.9|18489.9|18499.9|18487.9|3
1731088070000|2024-11-08 17:47:50|18501.9|18489.9|18502.4|18490.4|18502.4|18490.4|18501.9|18489.9|0
1731088080000|2024-11-08 17:48:00|18501.9|18489.9|18500.4|18488.4|18501.9|18489.9|18500.4|18488.4|2
1731088090000|2024-11-08 17:48:10|18499.9|18487.9|18499.9|18487.9|18499.9|18487.9|18499.9|18487.9|24
1731088100000|2024-11-08 17:48:20|18499.1|18487.1|18499.9|18487.9|18499.9|18487.9|18499.1|18487.1|0
1731088110000|2024-11-08 17:48:30|18496.9|18484.9|18496.2|18484.2|18497.4|18485.4|18496.2|18484.2|8
1731088120000|2024-11-08 17:48:40|||||||||1
1731088130000|2024-11-08 17:48:50|18495.4|18483.4|18494.4|18482.4|18495.4|18483.4|18494.4|18482.4|0
1731088140000|2024-11-08 17:49:00|18494.9|18482.9|18494.4|18482.4|18494.9|18482.9|18494.1|18482.1|1
1731088150000|2024-11-08 17:49:10|18494|18482|18493.2|18481.2|18494|18482|18493.2|18481.2|0
1731088160000|2024-11-08 17:49:20|18492.4|18480.4|18497.4|18485.4|18497.4|18485.4|18492.4|18480.4|14
1731088170000|2024-11-08 17:49:30|18499|18487|18499.9|18487.9|18499.9|18487.9|18499|18487|1
1731088190000|2024-11-08 17:49:50|18500.7|18488.7|18499.9|18487.9|18501.2|18489.2|18499.9|18487.9|0
1731088200000|2024-11-08 17:50:00|18494.9|18482.9|18493.7|18481.7|18494.9|18482.9|18493.7|18481.7|10
1731088210000|2024-11-08 17:50:10|18494.5|18482.5|18494.5|18482.5|18494.9|18482.9|18493.7|18481.7|4
1731088220000|2024-11-08 17:50:20|18494|18482|18492.4|18480.4|18494|18482|18492.4|18480.4|1
1731088230000|2024-11-08 17:50:30|18492|18480|18492|18480|18492|18480|18492|18480|1
1731088240000|2024-11-08 17:50:40|18491.2|18479.2|18492|18480|18492|18480|18491.2|18479.2|0
1731088250000|2024-11-08 17:50:50|18491.2|18479.2|18492|18480|18492|18480|18491.2|18479.2|0
1731088260000|2024-11-08 17:51:00|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|0
1731088270000|2024-11-08 17:51:10|18492|18480|18492|18480|18492|18480|18492|18480|4
1731088280000|2024-11-08 17:51:20|18492.4|18480.4|18492|18480|18492.4|18480.4|18492|18480|11
1731088290000|2024-11-08 17:51:30|||||||||1
1731088300000|2024-11-08 17:51:40|18492.4|18480.4|18493.2|18481.2|18493.2|18481.2|18492.4|18480.4|5
1731088310000|2024-11-08 17:51:50|||||||||1
1731088320000|2024-11-08 17:52:00|18491.2|18479.2|18490.7|18478.7|18491.2|18479.2|18490.7|18478.7|1
1731088330000|2024-11-08 17:52:10|18491.6|18479.6|18492.4|18480.4|18493.2|18481.2|18491.6|18479.6|5
1731088340000|2024-11-08 17:52:20|18492|18480|18490.7|18478.7|18492|18480|18490.7|18478.7|1
1731088350000|2024-11-08 17:52:30|18489.9|18477.9|18489.9|18477.9|18489.9|18477.9|18489.5|18477.5|7
1731088360000|2024-11-08 17:52:40|18489.5|18477.5|18489.9|18477.9|18489.9|18477.9|18489.5|18477.5|8
1731088370000|2024-11-08 17:52:50|||||||||4
1731088380000|2024-11-08 17:53:00|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|18490.7|18478.7|3
1731088390000|2024-11-08 17:53:10|18489.5|18477.5|18489.5|18477.5|18489.5|18477.5|18489.5|18477.5|2
1731088400000|2024-11-08 17:53:20|18489|18477|18490.7|18478.7|18490.7|18478.7|18489|18477|10
1731088410000|2024-11-08 17:53:30|18491.6|18479.6|18489.5|18477.5|18491.6|18479.6|18489.5|18477.5|8
1731088420000|2024-11-08 17:53:40|18489.9|18477.9|18490.7|18478.7|18490.7|18478.7|18489.9|18477.9|4
1731088430000|2024-11-08 17:53:50|18491.5|18479.5|18490.7|18478.7|18491.5|18479.5|18490.7|18478.7|0
1731088440000|2024-11-08 17:54:00|18491.2|18479.2|18490.7|18478.7|18492|18480|18490.7|18478.7|2
1731088460000|2024-11-08 17:54:20|18489.5|18477.5|18490.7|18478.7|18490.7|18478.7|18489.5|18477.5|2
1731088470000|2024-11-08 17:54:30|||||||||2
1731088480000|2024-11-08 17:54:40|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|2
1731088490000|2024-11-08 17:54:50|18491.6|18479.6|18490.7|18478.7|18492|18480|18490.7|18478.7|1
1731088500000|2024-11-08 17:55:00|18491.5|18479.5|18490.7|18478.7|18492|18480|18490.7|18478.7|7
1731088510000|2024-11-08 17:55:10|18488.2|18476.2|18484.5|18472.5|18488.2|18476.2|18484.5|18472.5|12
1731088520000|2024-11-08 17:55:20|18483.7|18471.7|18483.2|18471.2|18483.7|18471.7|18483.2|18471.2|0
1731088530000|2024-11-08 17:55:30|18483.7|18471.7|18484.9|18472.9|18485.3|18473.3|18483.2|18471.2|2
1731088550000|2024-11-08 17:55:50|18484.5|18472.5|18484.5|18472.5|18484.5|18472.5|18484.5|18472.5|2
1731088560000|2024-11-08 17:56:00|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|25
1731088590000|2024-11-08 17:56:30|18482.4|18470.4|18482|18470|18483.2|18471.2|18481.6|18469.6|5
1731088600000|2024-11-08 17:56:40|18482.4|18470.4|18483.2|18471.2|18483.2|18471.2|18482|18470|1
1731088610000|2024-11-08 17:56:50|18482|18470|18483.2|18471.2|18483.2|18471.2|18482|18470|3
1731088620000|2024-11-08 17:57:00|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|14
1731088630000|2024-11-08 17:57:10|18484.5|18472.5|18484.5|18472.5|18484.5|18472.5|18484.5|18472.5|2
1731088640000|2024-11-08 17:57:20|||||||||1
1731088650000|2024-11-08 17:57:30|18484.9|18472.9|18484.5|18472.5|18485.7|18473.7|18484.5|18472.5|1
1731088660000|2024-11-08 17:57:40|18485.3|18473.3|18485.7|18473.7|18485.7|18473.7|18485.3|18473.3|0
1731088670000|2024-11-08 17:57:50|18487.4|18475.4|18487.4|18475.4|18487.4|18475.4|18487.4|18475.4|1
1731088690000|2024-11-08 17:58:10|18488.2|18476.2|18488.2|18476.2|18488.2|18476.2|18488.2|18476.2|1
1731088700000|2024-11-08 17:58:20|18487|18475|18484.8|18472.8|18487|18475|18484.5|18472.5|11
1731088710000|2024-11-08 17:58:30|18484|18472|18486.5|18474.5|18487.3|18475.3|18484|18472|8
1731088720000|2024-11-08 17:58:40|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|7
1731088730000|2024-11-08 17:58:50|18484.8|18472.8|18484.8|18472.8|18484.8|18472.8|18484.8|18472.8|2
1731088740000|2024-11-08 17:59:00|18484|18472|18483.6|18471.6|18484|18472|18483.6|18471.6|2
1731088750000|2024-11-08 17:59:10|18483.1|18471.1|18482.3|18470.3|18484|18472|18482.3|18470.3|1
1731088760000|2024-11-08 17:59:20|||||||||2
1731088770000|2024-11-08 17:59:30|18481.5|18469.5|18479.8|18467.8|18481.5|18469.5|18479.8|18467.8|8
1731088780000|2024-11-08 17:59:40|18480.6|18468.6|18481.8|18469.8|18482.3|18470.3|18480.6|18468.6|27
1731088790000|2024-11-08 17:59:50|18482.3|18470.3|18478.1|18466.1|18482.3|18470.3|18478.1|18466.1|15
1731088800000|2024-11-08 18:00:00|18477.3|18465.3|18477.3|18465.3|18478.1|18466.1|18477.3|18465.3|10
1731088810000|2024-11-08 18:00:10|||||||||1
1731088820000|2024-11-08 18:00:20|||||||||1
1731088830000|2024-11-08 18:00:30|18475.6|18463.6|18474.8|18462.8|18475.6|18463.6|18474.4|18462.4|9
1731088840000|2024-11-08 18:00:40|18477.3|18465.3|18477.3|18465.3|18477.3|18465.3|18477.3|18465.3|16
1731088850000|2024-11-08 18:00:50|18478.1|18466.1|18475.6|18463.6|18478.1|18466.1|18475.6|18463.6|1
1731088860000|2024-11-08 18:01:00|18477.3|18465.3|18477.3|18465.3|18478.1|18466.1|18477.3|18465.3|6
1731088870000|2024-11-08 18:01:10|||||||||1
1731088880000|2024-11-08 18:01:20|18476.1|18464.1|18476.1|18464.1|18476.1|18464.1|18476.1|18464.1|2
1731088890000|2024-11-08 18:01:30|18476.5|18464.5|18477.3|18465.3|18477.3|18465.3|18476.5|18464.5|0
1731088900000|2024-11-08 18:01:40|18475.6|18463.6|18474.8|18462.8|18475.6|18463.6|18474.8|18462.8|1
1731088910000|2024-11-08 18:01:50|18475.6|18463.6|18478.1|18466.1|18478.6|18466.6|18475.6|18463.6|15
1731088920000|2024-11-08 18:02:00|18478.6|18466.6|18478.1|18466.1|18478.6|18466.6|18478.1|18466.1|0
1731088930000|2024-11-08 18:02:10|18477.3|18465.3|18477.3|18465.3|18478.1|18466.1|18477.3|18465.3|3
1731088940000|2024-11-08 18:02:20|||||||||1
1731088950000|2024-11-08 18:02:30|18475.7|18463.7|18478.2|18466.2|18479|18467|18475.7|18463.7|14
1731088960000|2024-11-08 18:02:40|18476.5|18464.5|18475.7|18463.7|18476.5|18464.5|18475.7|18463.7|15
1731088980000|2024-11-08 18:03:00|18473.2|18461.2|18472|18460|18473.2|18461.2|18472|18460|7
1731089000000|2024-11-08 18:03:20|18472.8|18460.8|18472.8|18460.8|18472.8|18460.8|18472.8|18460.8|0
1731089010000|2024-11-08 18:03:30|18473.2|18461.2|18473.2|18461.2|18473.2|18461.2|18472.8|18460.8|1
1731089020000|2024-11-08 18:03:40|||||||||2
1731089030000|2024-11-08 18:03:50|||||||||5
1731089040000|2024-11-08 18:04:00|18474.8|18462.8|18474.8|18462.8|18474.8|18462.8|18474.8|18462.8|3
1731089050000|2024-11-08 18:04:10|18474|18462|18473.2|18461.2|18474|18462|18473.2|18461.2|0
1731089060000|2024-11-08 18:04:20|||||||||1
1731089070000|2024-11-08 18:04:30|18474|18462|18475.7|18463.7|18475.7|18463.7|18473.2|18461.2|11
1731089080000|2024-11-08 18:04:40|||||||||4
1731089090000|2024-11-08 18:04:50|18473.2|18461.2|18473.2|18461.2|18473.2|18461.2|18473.2|18461.2|7
1731089100000|2024-11-08 18:05:00|18474|18462|18474|18462|18474|18462|18474|18462|16
1731089110000|2024-11-08 18:05:10|18472.8|18460.8|18472.3|18460.3|18472.8|18460.8|18472.3|18460.3|7
1731089120000|2024-11-08 18:05:20|||||||||5
1731089130000|2024-11-08 18:05:30|18473.6|18461.6|18474.8|18462.8|18474.8|18462.8|18472.8|18460.8|3
1731089140000|2024-11-08 18:05:40|||||||||3
1731089180000|2024-11-08 18:06:20|||||||||2
1731089200000|2024-11-08 18:06:40|||||||||7
1731089210000|2024-11-08 18:06:50|18477.3|18465.3|18477.3|18465.3|18477.3|18465.3|18477.3|18465.3|2
1731089220000|2024-11-08 18:07:00|||||||||5
1731089240000|2024-11-08 18:07:20|||||||||1
1731089260000|2024-11-08 18:07:40|18476.4|18464.4|18476.1|18464.1|18477.3|18465.3|18475.6|18463.6|7
1731089270000|2024-11-08 18:07:50|18475.6|18463.6|18474.8|18462.8|18475.6|18463.6|18474.8|18462.8|3
1731089280000|2024-11-08 18:08:00|18477.3|18465.3|18477.3|18465.3|18477.3|18465.3|18477.3|18465.3|3
1731089290000|2024-11-08 18:08:10|||||||||10
1731089300000|2024-11-08 18:08:20|18478.1|18466.1|18478.1|18466.1|18478.1|18466.1|18478.1|18466.1|9
1731089310000|2024-11-08 18:08:30|18477.3|18465.3|18479.8|18467.8|18479.8|18467.8|18476.9|18464.9|9
1731089320000|2024-11-08 18:08:40|18480.7|18468.7|18481.4|18469.4|18483.1|18471.1|18480.6|18468.6|47
1731089330000|2024-11-08 18:08:50|18480.6|18468.6|18480.6|18468.6|18480.6|18468.6|18480.6|18468.6|1
1731089340000|2024-11-08 18:09:00|18479.8|18467.8|18480.6|18468.6|18480.6|18468.6|18479.8|18467.8|7
1731089350000|2024-11-08 18:09:10|||||||||1
1731089360000|2024-11-08 18:09:20|18482.3|18470.3|18481.4|18469.4|18482.3|18470.3|18480.6|18468.6|23
1731089370000|2024-11-08 18:09:30|18480.6|18468.6|18480.6|18468.6|18480.6|18468.6|18480.6|18468.6|1
1731089380000|2024-11-08 18:09:40|||||||||4
1731089390000|2024-11-08 18:09:50|18481.4|18469.4|18484.8|18472.8|18484.8|18472.8|18481.4|18469.4|24
1731089400000|2024-11-08 18:10:00|18484.4|18472.4|18483.9|18471.9|18484.8|18472.8|18483.9|18471.9|4
1731089410000|2024-11-08 18:10:10|18479.8|18467.8|18478.2|18466.2|18480.7|18468.7|18478.2|18466.2|58
1731089420000|2024-11-08 18:10:20|18479|18467|18481.5|18469.5|18482.3|18470.3|18479|18467|4
1731089430000|2024-11-08 18:10:30|18480.7|18468.7|18480.3|18468.3|18480.7|18468.7|18480.3|18468.3|0
1731089450000|2024-11-08 18:10:50|18479.8|18467.8|18478.2|18466.2|18479.8|18467.8|18478.2|18466.2|0
1731089460000|2024-11-08 18:11:00|18477.8|18465.8|18481.5|18469.5|18481.5|18469.5|18477.8|18465.8|13
1731089470000|2024-11-08 18:11:10|18481.1|18469.1|18476.5|18464.5|18481.1|18469.1|18475.7|18463.7|3
1731089480000|2024-11-08 18:11:20|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|0
1731089490000|2024-11-08 18:11:30|||||||||1
1731089500000|2024-11-08 18:11:40|||||||||2
1731089510000|2024-11-08 18:11:50|||||||||6
1731089520000|2024-11-08 18:12:00|18473.6|18461.6|18473.1|18461.1|18473.6|18461.6|18472.3|18460.3|17
1731089530000|2024-11-08 18:12:10|18474.8|18462.8|18474.8|18462.8|18474.8|18462.8|18474.8|18462.8|2
1731089540000|2024-11-08 18:12:20|18476.4|18464.4|18474.8|18462.8|18476.4|18464.4|18474.8|18462.8|0
1731089550000|2024-11-08 18:12:30|18475.3|18463.3|18475.3|18463.3|18475.7|18463.7|18475.3|18463.3|32
1731089560000|2024-11-08 18:12:40|18475.7|18463.7|18476.5|18464.5|18476.5|18464.5|18475.7|18463.7|1
1731089570000|2024-11-08 18:12:50|||||||||3
1731089590000|2024-11-08 18:13:10|18475.7|18463.7|18478.2|18466.2|18478.2|18466.2|18475.7|18463.7|7
1731089610000|2024-11-08 18:13:30|18480.7|18468.7|18484|18472|18484|18472|18480.7|18468.7|5
1731089620000|2024-11-08 18:13:40|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|0
1731089630000|2024-11-08 18:13:50|18483.7|18471.7|18484|18472|18485.3|18473.3|18483.2|18471.2|10
1731089640000|2024-11-08 18:14:00|||||||||1
1731089650000|2024-11-08 18:14:10|||||||||1
1731089660000|2024-11-08 18:14:20|18484.8|18472.8|18487.8|18475.8|18488.2|18476.2|18484.8|18472.8|5
1731089670000|2024-11-08 18:14:30|18487.3|18475.3|18487.8|18475.8|18487.8|18475.8|18487.3|18475.3|2
1731089680000|2024-11-08 18:14:40|18487.3|18475.3|18487.3|18475.3|18487.8|18475.8|18487.3|18475.3|3
1731089690000|2024-11-08 18:14:50|18488.2|18476.2|18485.7|18473.7|18488.2|18476.2|18485.7|18473.7|57
1731089700000|2024-11-08 18:15:00|18488.7|18476.7|18488.7|18476.7|18488.7|18476.7|18488.7|18476.7|3
1731089710000|2024-11-08 18:15:10|18487.9|18475.9|18485.7|18473.7|18487.9|18475.9|18485.7|18473.7|5
1731089730000|2024-11-08 18:15:30|18487.5|18475.5|18486.2|18474.2|18487.5|18475.5|18486.2|18474.2|6
1731089740000|2024-11-08 18:15:40|18486.7|18474.7|18490.1|18478.1|18490.1|18478.1|18486.7|18474.7|108
1731089750000|2024-11-08 18:15:50|18492.2|18480.2|18492.7|18480.7|18493.5|18481.5|18492.2|18480.2|5
1731089760000|2024-11-08 18:16:00|18492.2|18480.2|18494.1|18482.1|18494.1|18482.1|18492.2|18480.2|58
1731089770000|2024-11-08 18:16:10|18494.5|18482.5|18495.8|18483.8|18495.8|18483.8|18493.3|18481.3|48
1731089780000|2024-11-08 18:16:20|18495.3|18483.3|18494.8|18482.8|18495.3|18483.3|18492.8|18480.8|14
1731089790000|2024-11-08 18:16:30|18494.4|18482.4|18494.8|18482.8|18494.8|18482.8|18494.4|18482.4|0
1731089810000|2024-11-08 18:16:50|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|6
1731089820000|2024-11-08 18:17:00|18493.1|18481.1|18494.4|18482.4|18494.4|18482.4|18491.9|18479.9|2
1731089830000|2024-11-08 18:17:10|18493.6|18481.6|18494.4|18482.4|18494.4|18482.4|18493.6|18481.6|4
1731089840000|2024-11-08 18:17:20|18497.7|18485.7|18497.7|18485.7|18497.7|18485.7|18497.7|18485.7|2
1731089850000|2024-11-08 18:17:30|18496.9|18484.9|18496.4|18484.4|18496.9|18484.9|18496.4|18484.4|0
1731089860000|2024-11-08 18:17:40|18496|18484|18496|18484|18496|18484|18496|18484|0
1731089870000|2024-11-08 18:17:50|18495.2|18483.2|18497.7|18485.7|18498.9|18486.9|18495.2|18483.2|3
1731089880000|2024-11-08 18:18:00|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|1
1731089900000|2024-11-08 18:18:20|18496.4|18484.4|18497.7|18485.7|18498.1|18486.1|18496.4|18484.4|5
1731089910000|2024-11-08 18:18:30|18496.9|18484.9|18497.7|18485.7|18497.7|18485.7|18496.9|18484.9|6
1731089920000|2024-11-08 18:18:40|18496.9|18484.9|18497.7|18485.7|18497.7|18485.7|18496.4|18484.4|2
1731089950000|2024-11-08 18:19:10|18497.2|18485.2|18497.7|18485.7|18497.7|18485.7|18497.2|18485.2|4
1731089960000|2024-11-08 18:19:20|18496.4|18484.4|18493.5|18481.5|18496.4|18484.4|18493.5|18481.5|10
1731089970000|2024-11-08 18:19:30|18491|18479|18491|18479|18491|18479|18491|18479|4
1731089980000|2024-11-08 18:19:40|||||||||2
1731090000000|2024-11-08 18:20:00|||||||||8
1731090010000|2024-11-08 18:20:10|||||||||2
1731090040000|2024-11-08 18:20:40|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|0
1731090060000|2024-11-08 18:21:00|18491|18479|18491|18479|18491|18479|18491|18479|1
1731090070000|2024-11-08 18:21:10|18490.2|18478.2|18490.2|18478.2|18490.2|18478.2|18490.2|18478.2|0
1731090100000|2024-11-08 18:21:40|18486.9|18474.9|18486|18474|18486.9|18474.9|18486|18474|3
1731090110000|2024-11-08 18:21:50|||||||||2
1731090120000|2024-11-08 18:22:00|||||||||1
1731090140000|2024-11-08 18:22:20|||||||||11
1731090150000|2024-11-08 18:22:30|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|11
1731090160000|2024-11-08 18:22:40|||||||||5
1731090170000|2024-11-08 18:22:50|18484.9|18472.9|18484.4|18472.4|18484.9|18472.9|18484.4|18472.4|12
1731090180000|2024-11-08 18:23:00|18484.9|18472.9|18484.9|18472.9|18484.9|18472.9|18484.9|18472.9|3
1731090190000|2024-11-08 18:23:10|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|0
1731090200000|2024-11-08 18:23:20|18482.8|18470.8|18482.8|18470.8|18484.1|18472.1|18482.8|18470.8|7
1731090210000|2024-11-08 18:23:30|18483.3|18471.3|18482.8|18470.8|18483.7|18471.7|18482.8|18470.8|3
1731090220000|2024-11-08 18:23:40|18482.4|18470.4|18483.2|18471.2|18483.2|18471.2|18482.4|18470.4|26
1731090230000|2024-11-08 18:23:50|18483.6|18471.6|18483.2|18471.2|18484.4|18472.4|18483.2|18471.2|1
1731090250000|2024-11-08 18:24:10|18483.6|18471.6|18484.4|18472.4|18484.4|18472.4|18483.6|18471.6|0
1731090260000|2024-11-08 18:24:20|18485.7|18473.7|18484.9|18472.9|18485.7|18473.7|18484.9|18472.9|1
1731090270000|2024-11-08 18:24:30|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|1
1731090280000|2024-11-08 18:24:40|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|1
1731090290000|2024-11-08 18:24:50|||||||||1
1731090300000|2024-11-08 18:25:00|18486|18474|18484.4|18472.4|18486|18474|18484.4|18472.4|1
1731090310000|2024-11-08 18:25:10|18483.6|18471.6|18481.9|18469.9|18483.6|18471.6|18481.9|18469.9|8
1731090320000|2024-11-08 18:25:20|||||||||1
1731090330000|2024-11-08 18:25:30|18474.4|18462.4|18475.7|18463.7|18476.9|18464.9|18473.6|18461.6|10
1731090340000|2024-11-08 18:25:40|18474.9|18462.9|18475.2|18463.2|18475.2|18463.2|18474.4|18462.4|13
1731090350000|2024-11-08 18:25:50|18476.1|18464.1|18476.1|18464.1|18476.1|18464.1|18475.7|18463.7|12
1731090360000|2024-11-08 18:26:00|18475.7|18463.7|18473.2|18461.2|18475.7|18463.7|18473.2|18461.2|12
1731090370000|2024-11-08 18:26:10|18474|18462|18473.2|18461.2|18474|18462|18473.2|18461.2|0
1731090390000|2024-11-08 18:26:30|18474|18462|18476|18464|18476.5|18464.5|18474|18462|4
1731090400000|2024-11-08 18:26:40|18477.7|18465.7|18476|18464|18478.5|18466.5|18476|18464|24
1731090410000|2024-11-08 18:26:50|18477.6|18465.6|18477.6|18465.6|18477.6|18465.6|18477.6|18465.6|6
1731090420000|2024-11-08 18:27:00|18478|18466|18480.5|18468.5|18480.5|18468.5|18478|18466|6
1731090430000|2024-11-08 18:27:10|18479.7|18467.7|18480.1|18468.1|18480.1|18468.1|18478.8|18466.8|14
1731090440000|2024-11-08 18:27:20|||||||||1
1731090450000|2024-11-08 18:27:30|18478.5|18466.5|18478.8|18466.8|18479.3|18467.3|18477.6|18465.6|10
1731090460000|2024-11-08 18:27:40|18478.4|18466.4|18478.8|18466.8|18478.8|18466.8|18478|18466|1
1731090470000|2024-11-08 18:27:50|18477.6|18465.6|18477.6|18465.6|18478.8|18466.8|18477.6|18465.6|0
1731090490000|2024-11-08 18:28:10|18479.3|18467.3|18479.3|18467.3|18479.3|18467.3|18479.3|18467.3|5
1731090510000|2024-11-08 18:28:30|18478|18466|18478.8|18466.8|18478.8|18466.8|18478|18466|7
1731090520000|2024-11-08 18:28:40|18479.3|18467.3|18478.8|18466.8|18479.3|18467.3|18478.8|18466.8|4
1731090530000|2024-11-08 18:28:50|18477.6|18465.6|18477.6|18465.6|18477.6|18465.6|18477.6|18465.6|2
1731090540000|2024-11-08 18:29:00|18479.2|18467.2|18477.9|18465.9|18479.2|18467.2|18477.9|18465.9|18
1731090550000|2024-11-08 18:29:10|18476.7|18464.7|18476.7|18464.7|18476.7|18464.7|18476.7|18464.7|8
1731090570000|2024-11-08 18:29:30|18479.2|18467.2|18474.2|18462.2|18479.2|18467.2|18474.2|18462.2|25
1731090580000|2024-11-08 18:29:40|18473.3|18461.3|18475|18463|18475|18463|18473.3|18461.3|21
1731090590000|2024-11-08 18:29:50|18473.7|18461.7|18472.5|18460.5|18473.7|18461.7|18472.5|18460.5|14
1731090600000|2024-11-08 18:30:00|18471.2|18459.2|18469.2|18457.2|18471.2|18459.2|18469.2|18457.2|14
1731090610000|2024-11-08 18:30:10|18469.6|18457.6|18469.6|18457.6|18469.6|18457.6|18469.6|18457.6|5
1731090620000|2024-11-08 18:30:20|18470.1|18458.1|18470.9|18458.9|18470.9|18458.9|18469.6|18457.6|3
1731090630000|2024-11-08 18:30:30|18470.4|18458.4|18466.8|18454.8|18470.4|18458.4|18466.8|18454.8|37
1731090640000|2024-11-08 18:30:40|18465.5|18453.5|18466.8|18454.8|18467.6|18455.6|18465.5|18453.5|10
1731090650000|2024-11-08 18:30:50|||||||||9
1731090660000|2024-11-08 18:31:00|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|42
1731090680000|2024-11-08 18:31:20|18468.8|18456.8|18469.3|18457.3|18469.3|18457.3|18468.1|18456.1|3
1731090690000|2024-11-08 18:31:30|18471|18459|18471|18459|18471|18459|18471|18459|24
1731090700000|2024-11-08 18:31:40|18468.5|18456.5|18468.5|18456.5|18471|18459|18468.5|18456.5|22
1731090710000|2024-11-08 18:31:50|||||||||5
1731090720000|2024-11-08 18:32:00|18469|18457|18468.5|18456.5|18471.3|18459.3|18467.6|18455.6|26
1731090730000|2024-11-08 18:32:10|18467.6|18455.6|18466.8|18454.8|18467.6|18455.6|18466|18454|4
1731090740000|2024-11-08 18:32:20|18466|18454|18466.8|18454.8|18466.8|18454.8|18466|18454|1
1731090750000|2024-11-08 18:32:30|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|2
1731090760000|2024-11-08 18:32:40|18466.8|18454.8|18466.3|18454.3|18467.6|18455.6|18466.3|18454.3|2
1731090770000|2024-11-08 18:32:50|18466.8|18454.8|18466.8|18454.8|18467.1|18455.1|18466.3|18454.3|1
1731090780000|2024-11-08 18:33:00|18466.3|18454.3|18466|18454|18468.5|18456.5|18466|18454|9
1731090790000|2024-11-08 18:33:10|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|18466|18454|19
1731090800000|2024-11-08 18:33:20|18469.8|18457.8|18466|18454|18469.8|18457.8|18466|18454|14
1731090810000|2024-11-08 18:33:30|18464.8|18452.8|18469.3|18457.3|18469.3|18457.3|18464.8|18452.8|35
1731090820000|2024-11-08 18:33:40|18468.8|18456.8|18466.8|18454.8|18468.8|18456.8|18466.8|18454.8|6
1731090830000|2024-11-08 18:33:50|18467.6|18455.6|18466.8|18454.8|18467.6|18455.6|18466.8|18454.8|0
1731090840000|2024-11-08 18:34:00|18468.5|18456.5|18475.2|18463.2|18475.2|18463.2|18468.5|18456.5|36
1731090850000|2024-11-08 18:34:10|18476|18464|18477.7|18465.7|18477.7|18465.7|18476|18464|1
1731090860000|2024-11-08 18:34:20|18478.5|18466.5|18478.5|18466.5|18478.5|18466.5|18477.7|18465.7|9
1731090870000|2024-11-08 18:34:30|18476|18464|18476|18464|18477.3|18465.3|18476|18464|14
1731090890000|2024-11-08 18:34:50|18476.5|18464.5|18478.5|18466.5|18479.8|18467.8|18476|18464|4
1731090900000|2024-11-08 18:35:00|18479|18467|18479.8|18467.8|18479.8|18467.8|18479|18467|2
1731090910000|2024-11-08 18:35:10|18479|18467|18474.8|18462.8|18479|18467|18474|18462|26
1731090920000|2024-11-08 18:35:20|18475.2|18463.2|18475.2|18463.2|18476|18464|18474|18462|0
1731090930000|2024-11-08 18:35:30|18476|18464|18475.2|18463.2|18476|18464|18475.2|18463.2|5
1731090940000|2024-11-08 18:35:40|||||||||3
1731090950000|2024-11-08 18:35:50|18476|18464|18477.3|18465.3|18477.7|18465.7|18476|18464|15
1731090960000|2024-11-08 18:36:00|18476.8|18464.8|18477.3|18465.3|18478.5|18466.5|18476.8|18464.8|11
1731090970000|2024-11-08 18:36:10|18476|18464|18478.1|18466.1|18478.1|18466.1|18476|18464|15
1731090980000|2024-11-08 18:36:20|18478.5|18466.5|18480.6|18468.6|18480.6|18468.6|18478.5|18466.5|10
1731090990000|2024-11-08 18:36:30|18481|18469|18481|18469|18481|18469|18481|18469|12
1731091000000|2024-11-08 18:36:40|18484.4|18472.4|18489|18477|18489.4|18477.4|18484.4|18472.4|36
1731091010000|2024-11-08 18:36:50|18488.5|18476.5|18488.5|18476.5|18489|18477|18486.9|18474.9|6
1731091020000|2024-11-08 18:37:00|18488.1|18476.1|18482.7|18470.7|18488.1|18476.1|18482.7|18470.7|11
1731091030000|2024-11-08 18:37:10|||||||||3
1731091040000|2024-11-08 18:37:20|18484|18472|18483.5|18471.5|18484|18472|18482.7|18470.7|6
1731091050000|2024-11-08 18:37:30|||||||||2
1731091060000|2024-11-08 18:37:40|18484.8|18472.8|18484.8|18472.8|18485.2|18473.2|18484|18472|1
1731091070000|2024-11-08 18:37:50|18484|18472|18482.7|18470.7|18484|18472|18482.7|18470.7|0
1731091080000|2024-11-08 18:38:00|18484|18472|18482.7|18470.7|18484|18472|18482.7|18470.7|3
1731091090000|2024-11-08 18:38:10|18483.2|18471.2|18485.3|18473.3|18487.4|18475.4|18483.2|18471.2|18
1731091100000|2024-11-08 18:38:20|18488.6|18476.6|18488.6|18476.6|18488.6|18476.6|18488.6|18476.6|16
1731091110000|2024-11-08 18:38:30|||||||||1
1731091120000|2024-11-08 18:38:40|18487.8|18475.8|18487.8|18475.8|18487.8|18475.8|18487.8|18475.8|0
1731091130000|2024-11-08 18:38:50|18488.6|18476.6|18488.6|18476.6|18488.6|18476.6|18488.6|18476.6|0
1731091140000|2024-11-08 18:39:00|||||||||4
1731091150000|2024-11-08 18:39:10|18487.8|18475.8|18484.4|18472.4|18489.5|18477.5|18484.4|18472.4|42
1731091160000|2024-11-08 18:39:20|18483.6|18471.6|18483.6|18471.6|18483.6|18471.6|18482.8|18470.8|1
1731091170000|2024-11-08 18:39:30|18482.8|18470.8|18483.6|18471.6|18483.6|18471.6|18482.8|18470.8|3
1731091180000|2024-11-08 18:39:40|||||||||2
1731091190000|2024-11-08 18:39:50|18483.2|18471.2|18481.9|18469.9|18483.6|18471.6|18481.9|18469.9|5
1731091200000|2024-11-08 18:40:00|18482.7|18470.7|18483.2|18471.2|18483.2|18471.2|18482.7|18470.7|17
1731091210000|2024-11-08 18:40:10|18482.7|18470.7|18481.9|18469.9|18482.7|18470.7|18481.9|18469.9|1
1731091230000|2024-11-08 18:40:30|18484.4|18472.4|18484.9|18472.9|18484.9|18472.9|18483.6|18471.6|6
1731091240000|2024-11-08 18:40:40|18485.7|18473.7|18484.4|18472.4|18485.7|18473.7|18484.4|18472.4|11
1731091250000|2024-11-08 18:40:50|18481.9|18469.9|18479.4|18467.4|18481.9|18469.9|18479.4|18467.4|14
1731091260000|2024-11-08 18:41:00|18478.6|18466.6|18476.9|18464.9|18478.6|18466.6|18476.9|18464.9|7
1731091270000|2024-11-08 18:41:10|18477.8|18465.8|18478.2|18466.2|18478.2|18466.2|18477.8|18465.8|11
1731091280000|2024-11-08 18:41:20|18478.6|18466.6|18478.2|18466.2|18478.6|18466.6|18478.2|18466.2|0
1731091290000|2024-11-08 18:41:30|18479.1|18467.1|18479.4|18467.4|18479.9|18467.9|18479.1|18467.1|35
1731091300000|2024-11-08 18:41:40|18478.6|18466.6|18478.6|18466.6|18478.6|18466.6|18478.6|18466.6|2
1731091310000|2024-11-08 18:41:50|18479.4|18467.4|18480.2|18468.2|18480.2|18468.2|18478.6|18466.6|6
1731091320000|2024-11-08 18:42:00|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|18479.4|18467.4|3
1731091330000|2024-11-08 18:42:10|||||||||2
1731091340000|2024-11-08 18:42:20|18480.2|18468.2|18480.7|18468.7|18480.7|18468.7|18480.2|18468.2|3
1731091350000|2024-11-08 18:42:30|18481.5|18469.5|18480.2|18468.2|18481.9|18469.9|18479.4|18467.4|18
1731091360000|2024-11-08 18:42:40|18479.4|18467.4|18476.9|18464.9|18479.4|18467.4|18476.9|18464.9|17
1731091370000|2024-11-08 18:42:50|||||||||1
1731091380000|2024-11-08 18:43:00|18477.4|18465.4|18478.2|18466.2|18478.2|18466.2|18477.4|18465.4|4
1731091390000|2024-11-08 18:43:10|18476.5|18464.5|18477.3|18465.3|18478.5|18466.5|18476.5|18464.5|24
1731091400000|2024-11-08 18:43:20|18478.5|18466.5|18475.5|18463.5|18478.5|18466.5|18473.4|18461.4|77
1731091410000|2024-11-08 18:43:30|18474.7|18462.7|18475|18463|18475.5|18463.5|18474.2|18462.2|33
1731091420000|2024-11-08 18:43:40|18474.2|18462.2|18473.4|18461.4|18474.2|18462.2|18473.4|18461.4|8
1731091430000|2024-11-08 18:43:50|18473.9|18461.9|18474.2|18462.2|18474.7|18462.7|18473.9|18461.9|8
1731091440000|2024-11-08 18:44:00|||||||||7
1731091450000|2024-11-08 18:44:10|18474.7|18462.7|18475.5|18463.5|18475.5|18463.5|18474.7|18462.7|4
1731091460000|2024-11-08 18:44:20|18474.2|18462.2|18474.2|18462.2|18476.7|18464.7|18474.2|18462.2|30
1731091470000|2024-11-08 18:44:30|18475|18463|18475.8|18463.8|18475.8|18463.8|18470.8|18458.8|31
1731091480000|2024-11-08 18:44:40|18477.5|18465.5|18475.8|18463.8|18478.3|18466.3|18475.8|18463.8|29
1731091490000|2024-11-08 18:44:50|18474.9|18462.9|18474.9|18462.9|18474.9|18462.9|18474.9|18462.9|17
1731091500000|2024-11-08 18:45:00|18474.1|18462.1|18476.3|18464.3|18476.7|18464.7|18474.1|18462.1|55
1731091510000|2024-11-08 18:45:10|18476.7|18464.7|18475|18463|18476.7|18464.7|18475|18463|4
1731091520000|2024-11-08 18:45:20|18475.8|18463.8|18475.8|18463.8|18475.8|18463.8|18475.8|18463.8|6
1731091530000|2024-11-08 18:45:30|||||||||15
1731091540000|2024-11-08 18:45:40|||||||||3
1731091550000|2024-11-08 18:45:50|||||||||6
1731091560000|2024-11-08 18:46:00|18478.3|18466.3|18476.6|18464.6|18478.3|18466.3|18476.6|18464.6|8
1731091570000|2024-11-08 18:46:10|18477|18465|18477|18465|18477|18465|18477|18465|5
1731091580000|2024-11-08 18:46:20|18478.3|18466.3|18479.6|18467.6|18480.8|18468.8|18478.3|18466.3|16
1731091590000|2024-11-08 18:46:30|||||||||2
1731091600000|2024-11-08 18:46:40|18480|18468|18480.8|18468.8|18480.8|18468.8|18480|18468|5
1731091610000|2024-11-08 18:46:50|||||||||1
1731091630000|2024-11-08 18:47:10|18481.6|18469.6|18480.8|18468.8|18483.3|18471.3|18480.8|18468.8|18
1731091640000|2024-11-08 18:47:20|18481.6|18469.6|18480.8|18468.8|18481.6|18469.6|18480.8|18468.8|2
1731091650000|2024-11-08 18:47:30|18481.6|18469.6|18481.6|18469.6|18481.6|18469.6|18481.6|18469.6|3
1731091660000|2024-11-08 18:47:40|18480.8|18468.8|18480.8|18468.8|18480.8|18468.8|18480.8|18468.8|11
1731091670000|2024-11-08 18:47:50|18482.4|18470.4|18485.3|18473.3|18485.8|18473.8|18482.4|18470.4|21
1731091680000|2024-11-08 18:48:00|18487.4|18475.4|18487.8|18475.8|18488.3|18476.3|18487.4|18475.4|7
1731091690000|2024-11-08 18:48:10|||||||||3
1731091700000|2024-11-08 18:48:20|18489.1|18477.1|18489.9|18477.9|18490.8|18478.8|18489.1|18477.1|4
1731091710000|2024-11-08 18:48:30|||||||||2
1731091720000|2024-11-08 18:48:40|||||||||14
1731091730000|2024-11-08 18:48:50|18488.3|18476.3|18487.4|18475.4|18488.3|18476.3|18487.4|18475.4|14
1731091740000|2024-11-08 18:49:00|18485.8|18473.8|18485.8|18473.8|18486.6|18474.6|18485.8|18473.8|6
1731091750000|2024-11-08 18:49:10|18485.3|18473.3|18486.6|18474.6|18486.6|18474.6|18485.3|18473.3|6
1731091760000|2024-11-08 18:49:20|18485.8|18473.8|18488.3|18476.3|18488.3|18476.3|18485.8|18473.8|11
1731091770000|2024-11-08 18:49:30|18487.9|18475.9|18488.3|18476.3|18488.3|18476.3|18487.9|18475.9|59
1731091780000|2024-11-08 18:49:40|18487.9|18475.9|18485.8|18473.8|18487.9|18475.9|18485.8|18473.8|5
1731091790000|2024-11-08 18:49:50|18485|18473|18491.3|18479.3|18491.3|18479.3|18485|18473|25
1731091800000|2024-11-08 18:50:00|18490.5|18478.5|18487.5|18475.5|18490.5|18478.5|18487.5|18475.5|7
1731091810000|2024-11-08 18:50:10|18488.3|18476.3|18491.3|18479.3|18491.3|18479.3|18488.3|18476.3|5
1731091820000|2024-11-08 18:50:20|18491.7|18479.7|18494.2|18482.2|18494.2|18482.2|18490.8|18478.8|15
1731091830000|2024-11-08 18:50:30|18493.8|18481.8|18493.8|18481.8|18493.8|18481.8|18493|18481|7
1731091840000|2024-11-08 18:50:40|18492.5|18480.5|18494.2|18482.2|18495|18483|18492.5|18480.5|27
1731091850000|2024-11-08 18:50:50|18493.8|18481.8|18495.8|18483.8|18495.8|18483.8|18492.5|18480.5|17
1731091860000|2024-11-08 18:51:00|18493.8|18481.8|18492.5|18480.5|18493.8|18481.8|18492.5|18480.5|9
1731091870000|2024-11-08 18:51:10|18493.8|18481.8|18493.8|18481.8|18493.8|18481.8|18492.5|18480.5|23
1731091880000|2024-11-08 18:51:20|18493|18481|18498|18486|18498|18486|18493|18481|5
1731091890000|2024-11-08 18:51:30|18497.5|18485.5|18496.7|18484.7|18498|18486|18496.7|18484.7|5
1731091900000|2024-11-08 18:51:40|||||||||2
1731091910000|2024-11-08 18:51:50|18496.3|18484.3|18494.2|18482.2|18496.7|18484.7|18493.8|18481.8|8
1731091920000|2024-11-08 18:52:00|||||||||4
1731091930000|2024-11-08 18:52:10|18495|18483|18495.8|18483.8|18496.3|18484.3|18495|18483|35
1731091940000|2024-11-08 18:52:20|18495|18483|18495|18483|18495|18483|18493.8|18481.8|3
1731091950000|2024-11-08 18:52:30|18493.8|18481.8|18493.3|18481.3|18494.2|18482.2|18493.3|18481.3|2
1731091960000|2024-11-08 18:52:40|18492.5|18480.5|18486.3|18474.3|18493.3|18481.3|18486.3|18474.3|13
1731091970000|2024-11-08 18:52:50|18486.7|18474.7|18486.3|18474.3|18486.7|18474.7|18486.3|18474.3|6
1731091980000|2024-11-08 18:53:00|18485.8|18473.8|18488.8|18476.8|18490|18478|18485.8|18473.8|8
1731091990000|2024-11-08 18:53:10|18487.5|18475.5|18487.1|18475.1|18487.5|18475.5|18487.1|18475.1|3
1731092000000|2024-11-08 18:53:20|18488.3|18476.3|18488.8|18476.8|18489.2|18477.2|18488.3|18476.3|3
1731092010000|2024-11-08 18:53:30|18488.3|18476.3|18491.3|18479.3|18491.3|18479.3|18487.5|18475.5|9
1731092020000|2024-11-08 18:53:40|18491.7|18479.7|18491.7|18479.7|18491.7|18479.7|18491.7|18479.7|3
1731092030000|2024-11-08 18:53:50|18490.9|18478.9|18490.9|18478.9|18491.7|18479.7|18489.7|18477.7|11
1731092040000|2024-11-08 18:54:00|18490.5|18478.5|18489.7|18477.7|18490.5|18478.5|18489.7|18477.7|6
1731092050000|2024-11-08 18:54:10|18490.9|18478.9|18491.4|18479.4|18492.6|18480.6|18490.9|18478.9|17
1731092060000|2024-11-08 18:54:20|18491.8|18479.8|18493.9|18481.9|18493.9|18481.9|18491.8|18479.8|7
1731092070000|2024-11-08 18:54:30|18492.6|18480.6|18492.6|18480.6|18493.9|18481.9|18492.6|18480.6|6
1731092080000|2024-11-08 18:54:40|18491.8|18479.8|18491.8|18479.8|18492.6|18480.6|18491.8|18479.8|6
1731092090000|2024-11-08 18:54:50|18493.1|18481.1|18495.1|18483.1|18495.1|18483.1|18492.6|18480.6|10
1731092100000|2024-11-08 18:55:00|18496.4|18484.4|18495.1|18483.1|18496.4|18484.4|18493.1|18481.1|20
1731092110000|2024-11-08 18:55:10|18495.6|18483.6|18494.7|18482.7|18495.6|18483.6|18494.7|18482.7|86
1731092120000|2024-11-08 18:55:20|18494.2|18482.2|18493.4|18481.4|18494.2|18482.2|18493.4|18481.4|9
1731092140000|2024-11-08 18:55:40|18494.2|18482.2|18494.2|18482.2|18494.2|18482.2|18494.2|18482.2|56
1731092150000|2024-11-08 18:55:50|18486.7|18474.7|18486.7|18474.7|18486.7|18474.7|18485.5|18473.5|56
1731092160000|2024-11-08 18:56:00|18484.2|18472.2|18485.5|18473.5|18486.7|18474.7|18484.2|18472.2|30
1731092170000|2024-11-08 18:56:10|18481.7|18469.7|18482.5|18470.5|18483.4|18471.4|18481.7|18469.7|34
1731092180000|2024-11-08 18:56:20|18484.2|18472.2|18484.2|18472.2|18484.2|18472.2|18484.2|18472.2|14
1731092190000|2024-11-08 18:56:30|18483.8|18471.8|18485.8|18473.8|18485.8|18473.8|18483.3|18471.3|94
1731092200000|2024-11-08 18:56:40|18485|18473|18488.8|18476.8|18488.8|18476.8|18485|18473|27
1731092210000|2024-11-08 18:56:50|18488.3|18476.3|18489.2|18477.2|18489.2|18477.2|18488.3|18476.3|12
1731092220000|2024-11-08 18:57:00|18490|18478|18487.7|18475.7|18490|18478|18487|18475|154
1731092230000|2024-11-08 18:57:10|18488.2|18476.2|18488.2|18476.2|18490.2|18478.2|18487.4|18475.4|69
1731092240000|2024-11-08 18:57:20|18487|18475|18487.4|18475.4|18488.2|18476.2|18486.5|18474.5|17
1731092250000|2024-11-08 18:57:30|18487.7|18475.7|18486.5|18474.5|18487.7|18475.7|18486.5|18474.5|13
1731092260000|2024-11-08 18:57:40|||||||||1
1731092270000|2024-11-08 18:57:50|18484.5|18472.5|18487|18475|18488.2|18476.2|18483.2|18471.2|39
1731092280000|2024-11-08 18:58:00|18487.4|18475.4|18485.7|18473.7|18488.2|18476.2|18483.2|18471.2|91
1731092290000|2024-11-08 18:58:10|18486.2|18474.2|18483.7|18471.7|18486.2|18474.2|18483.7|18471.7|7
1731092300000|2024-11-08 18:58:20|18484.5|18472.5|18483.2|18471.2|18484.9|18472.9|18483.2|18471.2|12
1731092310000|2024-11-08 18:58:30|||||||||3
1731092320000|2024-11-08 18:58:40|18484|18472|18484.9|18472.9|18484.9|18472.9|18484|18472|13
1731092330000|2024-11-08 18:58:50|18482.9|18470.9|18483.3|18471.3|18483.3|18471.3|18482.9|18470.9|11
1731092340000|2024-11-08 18:59:00|18484.1|18472.1|18479.9|18467.9|18484.1|18472.1|18479.9|18467.9|46
1731092350000|2024-11-08 18:59:10|18481.6|18469.6|18484|18472|18485.3|18473.3|18480|18468|75
1731092360000|2024-11-08 18:59:20|18483.2|18471.2|18479|18467|18484.8|18472.8|18479|18467|312
1731092370000|2024-11-08 18:59:30|18479.9|18467.9|18475.8|18463.8|18479.9|18467.9|18474.9|18462.9|341
1731092380000|2024-11-08 18:59:40|18474.9|18462.9|18477.4|18465.4|18479|18467|18474.9|18462.9|235
1731092390000|2024-11-08 18:59:50|18479|18467|18479.7|18467.7|18480.6|18468.6|18478.1|18466.1|336
1731092400000|2024-11-08 19:00:00|18478.9|18466.9|18473.9|18461.9|18478.9|18466.9|18473.9|18461.9|204
1731092410000|2024-11-08 19:00:10|18474.7|18462.7|18477.2|18465.2|18477.2|18465.2|18474.7|18462.7|26
1731092420000|2024-11-08 19:00:20|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|18
1731092430000|2024-11-08 19:00:30|18477.2|18465.2|18478.1|18466.1|18478.1|18466.1|18477.2|18465.2|45
1731092440000|2024-11-08 19:00:40|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|30
1731092450000|2024-11-08 19:00:50|18475.6|18463.6|18475.6|18463.6|18475.6|18463.6|18473.9|18461.9|86
1731092460000|2024-11-08 19:01:00|18476.4|18464.4|18476.4|18464.4|18477.2|18465.2|18475.6|18463.6|5
1731092470000|2024-11-08 19:01:10|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|3
1731092480000|2024-11-08 19:01:20|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|12
1731092490000|2024-11-08 19:01:30|18476.4|18464.4|18477.2|18465.2|18477.2|18465.2|18476.4|18464.4|3
1731092500000|2024-11-08 19:01:40|18477.6|18465.6|18482.6|18470.6|18482.6|18470.6|18477.6|18465.6|26
1731092510000|2024-11-08 19:01:50|18483.1|18471.1|18475.6|18463.6|18483.1|18471.1|18473.9|18461.9|20
1731092520000|2024-11-08 19:02:00|18474.7|18462.7|18473.4|18461.4|18474.7|18462.7|18473|18461|57
1731092530000|2024-11-08 19:02:10|18474.7|18462.7|18476.7|18464.7|18477.2|18465.2|18474.7|18462.7|19
1731092540000|2024-11-08 19:02:20|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|13
1731092550000|2024-11-08 19:02:30|18478|18466|18478.9|18466.9|18478.9|18466.9|18477.2|18465.2|23
1731092560000|2024-11-08 19:02:40|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|2
1731092570000|2024-11-08 19:02:50|18482.2|18470.2|18479.7|18467.7|18482.2|18470.2|18479.7|18467.7|28
1731092580000|2024-11-08 19:03:00|18480.1|18468.1|18480.5|18468.5|18480.9|18468.9|18480.1|18468.1|0
1731092590000|2024-11-08 19:03:10|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|1
1731092600000|2024-11-08 19:03:20|||||||||1
1731092610000|2024-11-08 19:03:30|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|40
1731092620000|2024-11-08 19:03:40|18479.2|18467.2|18479.7|18467.7|18479.7|18467.7|18479.2|18467.2|22
1731092630000|2024-11-08 19:03:50|18479.2|18467.2|18480.5|18468.5|18480.5|18468.5|18479.2|18467.2|6
1731092640000|2024-11-08 19:04:00|18483.1|18471.1|18481.4|18469.4|18484.7|18472.7|18481.4|18469.4|9
1731092650000|2024-11-08 19:04:10|18482.6|18470.6|18482.2|18470.2|18483.4|18471.4|18482.2|18470.2|10
1731092660000|2024-11-08 19:04:20|||||||||1
1731092670000|2024-11-08 19:04:30|18483|18471|18484.7|18472.7|18484.7|18472.7|18483|18471|18
1731092680000|2024-11-08 19:04:40|18485.9|18473.9|18482.6|18470.6|18485.9|18473.9|18481.9|18469.9|20
1731092690000|2024-11-08 19:04:50|18483.4|18471.4|18481.4|18469.4|18484.7|18472.7|18481.4|18469.4|10
1731335400000|2024-11-11 14:30:00|18490.8|18478.8|18466.8|18454.8|18502.2|18490.2|18466.8|18454.8|183
1731335410000|2024-11-11 14:30:10|18466|18454|18401.4|18389.4|18466|18454|18397.3|18385.3|89
1731335420000|2024-11-11 14:30:20|18403.9|18391.9|18427.6|18415.6|18431|18419|18403.9|18391.9|58
1731335430000|2024-11-11 14:30:30|18428.9|18416.9|18447.6|18435.6|18449.3|18437.3|18428|18416|174
1731335440000|2024-11-11 14:30:40|18446.8|18434.8|18456.8|18444.8|18456.8|18444.8|18445.1|18433.1|38
1731335450000|2024-11-11 14:30:50|18455.9|18443.9|18458|18446|18458|18446|18453|18441|39
1731335460000|2024-11-11 14:31:00|18459.7|18447.7|18468.4|18456.4|18468.8|18456.8|18459.2|18447.2|70
1731335470000|2024-11-11 14:31:10|18468.8|18456.8|18479.7|18467.7|18480.9|18468.9|18468.8|18456.8|47
1731335480000|2024-11-11 14:31:20|18480.9|18468.9|18483.8|18471.8|18483.8|18471.8|18476.3|18464.3|41
1731335490000|2024-11-11 14:31:30|18483.4|18471.4|18496.7|18484.7|18496.7|18484.7|18481.3|18469.3|55
1731335500000|2024-11-11 14:31:40|18501.3|18489.3|18504.7|18492.7|18505.1|18493.1|18498.8|18486.8|27
1731335510000|2024-11-11 14:31:50|18503.8|18491.8|18499.2|18487.2|18503.8|18491.8|18496.7|18484.7|5
1731335520000|2024-11-11 14:32:00|18498.8|18486.8|18502.9|18490.9|18502.9|18490.9|18496.3|18484.3|56
1731335530000|2024-11-11 14:32:10|18505.8|18493.8|18502.5|18490.5|18507.1|18495.1|18500|18488|47
1731335540000|2024-11-11 14:32:20|18501.7|18489.7|18493.8|18481.8|18501.7|18489.7|18493.8|18481.8|9
1731335550000|2024-11-11 14:32:30|18492.5|18480.5|18489.6|18477.6|18492.5|18480.5|18485.5|18473.5|26
1731335560000|2024-11-11 14:32:40|18490|18478|18487.9|18475.9|18491.7|18479.7|18487.9|18475.9|12
1731335570000|2024-11-11 14:32:50|18487.5|18475.5|18484.6|18472.6|18487.5|18475.5|18482.9|18470.9|23
1731335580000|2024-11-11 14:33:00|18484.2|18472.2|18484.6|18472.6|18484.6|18472.6|18484.2|18472.2|23
1731335590000|2024-11-11 14:33:10|18485|18473|18485.4|18473.4|18486.2|18474.2|18481.6|18469.6|20
1731335600000|2024-11-11 14:33:20|18488.7|18476.7|18485.8|18473.8|18488.7|18476.7|18485.8|18473.8|8
1731335610000|2024-11-11 14:33:30|18485.4|18473.4|18482.1|18470.1|18485.4|18473.4|18482.1|18470.1|13
1731335620000|2024-11-11 14:33:40|18482.9|18470.9|18483.3|18471.3|18487.1|18475.1|18482.9|18470.9|5
1731335630000|2024-11-11 14:33:50|18482.5|18470.5|18482.5|18470.5|18487.1|18475.1|18482.5|18470.5|8
1731335640000|2024-11-11 14:34:00|18484.1|18472.1|18479.1|18467.1|18485|18473|18478.3|18466.3|38
1731335650000|2024-11-11 14:34:10|18480|18468|18482|18470|18485.4|18473.4|18479.1|18467.1|4
1731335660000|2024-11-11 14:34:20|18479.9|18467.9|18477|18465|18482|18470|18477|18465|8
1731335670000|2024-11-11 14:34:30|18476.6|18464.6|18475|18463|18476.6|18464.6|18475|18463|4
1731335680000|2024-11-11 14:34:40|18475.4|18463.4|18476.2|18464.2|18479.1|18467.1|18475.4|18463.4|13
1731335690000|2024-11-11 14:34:50|18477.1|18465.1|18475.8|18463.8|18477.1|18465.1|18475.8|18463.8|2
1731335700000|2024-11-11 14:35:00|18475.4|18463.4|18475.8|18463.8|18476.2|18464.2|18473.3|18461.3|19
1731335710000|2024-11-11 14:35:10|18475|18463|18474.6|18462.6|18476.2|18464.2|18472.9|18460.9|19
1731335720000|2024-11-11 14:35:20|18473.3|18461.3|18478.8|18466.8|18478.8|18466.8|18473.3|18461.3|15
1731335730000|2024-11-11 14:35:30|18477.9|18465.9|18477.5|18465.5|18479.6|18467.6|18477.1|18465.1|15
1731335740000|2024-11-11 14:35:40|18478.4|18466.4|18478.8|18466.8|18479.6|18467.6|18476.3|18464.3|17
1731335750000|2024-11-11 14:35:50|18478.4|18466.4|18477.1|18465.1|18478.4|18466.4|18475.9|18463.9|13
1731335760000|2024-11-11 14:36:00|18476.7|18464.7|18478|18466|18479.2|18467.2|18475.9|18463.9|9
1731335770000|2024-11-11 14:36:10|18477.1|18465.1|18477.1|18465.1|18477.1|18465.1|18477.1|18465.1|4
1731335780000|2024-11-11 14:36:20|18477.5|18465.5|18479.6|18467.6|18480.5|18468.5|18477.5|18465.5|21
1731335790000|2024-11-11 14:36:30|18480.5|18468.5|18479.6|18467.6|18480.5|18468.5|18477.1|18465.1|9
1731335800000|2024-11-11 14:36:40|18479.2|18467.2|18479.6|18467.6|18479.6|18467.6|18479.2|18467.2|9
1731335810000|2024-11-11 14:36:50|18478.8|18466.8|18480.5|18468.5|18480.5|18468.5|18478.8|18466.8|5
1731335820000|2024-11-11 14:37:00|18479.6|18467.6|18479.6|18467.6|18480.5|18468.5|18479.6|18467.6|7
1731335830000|2024-11-11 14:37:10|18480.5|18468.5|18479.6|18467.6|18480.5|18468.5|18479.6|18467.6|65
1731335840000|2024-11-11 14:37:20|18480.5|18468.5|18491.3|18479.3|18493.8|18481.8|18479.6|18467.6|31
1731335850000|2024-11-11 14:37:30|18493.8|18481.8|18499.2|18487.2|18499.6|18487.6|18492.6|18480.6|14
1731335860000|2024-11-11 14:37:40|18499.6|18487.6|18504.6|18492.6|18504.6|18492.6|18499.2|18487.2|22
1731335870000|2024-11-11 14:37:50|18502.1|18490.1|18502.1|18490.1|18502.1|18490.1|18502.1|18490.1|3
1731335880000|2024-11-11 14:38:00|18501.3|18489.3|18494.6|18482.6|18501.3|18489.3|18494.6|18482.6|20
1731335890000|2024-11-11 14:38:10|18495.4|18483.4|18492.9|18480.9|18495.4|18483.4|18492.1|18480.1|8
1731335900000|2024-11-11 14:38:20|18492.1|18480.1|18494.6|18482.6|18495.4|18483.4|18492.1|18480.1|16
1731335910000|2024-11-11 14:38:30|18495.4|18483.4|18494.6|18482.6|18495.4|18483.4|18494.6|18482.6|0
1731335920000|2024-11-11 14:38:40|18493.3|18481.3|18492.9|18480.9|18493.3|18481.3|18492.5|18480.5|9
1731335930000|2024-11-11 14:38:50|18494.2|18482.2|18495.4|18483.4|18495.4|18483.4|18494.2|18482.2|4
1731335940000|2024-11-11 14:39:00|18500.4|18488.4|18503.8|18491.8|18503.8|18491.8|18500|18488|21
1731335950000|2024-11-11 14:39:10|18504.6|18492.6|18502.9|18490.9|18507.5|18495.5|18502.9|18490.9|20
1731335960000|2024-11-11 14:39:20|18502.5|18490.5|18504.2|18492.2|18504.2|18492.2|18501.7|18489.7|2
1731335970000|2024-11-11 14:39:30|18503.8|18491.8|18500.4|18488.4|18503.8|18491.8|18499.6|18487.6|6
1731335980000|2024-11-11 14:39:40|18499.6|18487.6|18499.2|18487.2|18499.6|18487.6|18498.8|18486.8|5
1731335990000|2024-11-11 14:39:50|18499.6|18487.6|18502.1|18490.1|18502.1|18490.1|18499.6|18487.6|6
1731336000000|2024-11-11 14:40:00|18504.2|18492.2|18512.5|18500.5|18512.5|18500.5|18503.8|18491.8|31
1731336010000|2024-11-11 14:40:10|18513.8|18501.8|18513.3|18501.3|18516.3|18504.3|18512.9|18500.9|12
1731336020000|2024-11-11 14:40:20|18510.8|18498.8|18510.4|18498.4|18510.8|18498.8|18509.6|18497.6|11
1731336030000|2024-11-11 14:40:30|18511.3|18499.3|18512.9|18500.9|18512.9|18500.9|18510.4|18498.4|6
1731336040000|2024-11-11 14:40:40|18513.3|18501.3|18517.9|18505.9|18517.9|18505.9|18512.9|18500.9|0
1731336050000|2024-11-11 14:40:50|18518.8|18506.8|18518.3|18506.3|18519.2|18507.2|18517.5|18505.5|10
1731336060000|2024-11-11 14:41:00|18518.7|18506.7|18520|18508|18522.9|18510.9|18517.9|18505.9|24
1731336070000|2024-11-11 14:41:10|18519.2|18507.2|18515.4|18503.4|18519.2|18507.2|18514.6|18502.6|10
1731336080000|2024-11-11 14:41:20|18516.2|18504.2|18519.6|18507.6|18520.8|18508.8|18516.2|18504.2|9
1731336090000|2024-11-11 14:41:30|18518.3|18506.3|18517.1|18505.1|18518.3|18506.3|18517.1|18505.1|7
1731336100000|2024-11-11 14:41:40|18518.8|18506.8|18513.8|18501.8|18518.8|18506.8|18511.3|18499.3|14
1731336110000|2024-11-11 14:41:50|18512.5|18500.5|18506.3|18494.3|18512.5|18500.5|18506.3|18494.3|19
1731336120000|2024-11-11 14:42:00|18503.8|18491.8|18503.8|18491.8|18503.8|18491.8|18503.8|18491.8|3
1731336130000|2024-11-11 14:42:10|18501.3|18489.3|18502.5|18490.5|18502.9|18490.9|18501.3|18489.3|8
1731336140000|2024-11-11 14:42:20|18503.8|18491.8|18502.5|18490.5|18503.8|18491.8|18502.5|18490.5|3
1731336150000|2024-11-11 14:42:30|18501.7|18489.7|18501.3|18489.3|18501.7|18489.7|18501.3|18489.3|4
1731336160000|2024-11-11 14:42:40|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|6
1731336170000|2024-11-11 14:42:50|18493|18481|18485.5|18473.5|18493|18481|18485.5|18473.5|12
1731336180000|2024-11-11 14:43:00|18483|18471|18484.6|18472.6|18487.1|18475.1|18483|18471|36
1731336190000|2024-11-11 14:43:10|18483.8|18471.8|18478|18466|18483.8|18471.8|18478|18466|13
1731336200000|2024-11-11 14:43:20|18483|18471|18479.6|18467.6|18483|18471|18479.2|18467.2|6
1731336210000|2024-11-11 14:43:30|18480.5|18468.5|18478|18466|18480.5|18468.5|18478|18466|7
1731336220000|2024-11-11 14:43:40|18475.5|18463.5|18468|18456|18475.5|18463.5|18468|18456|16
1731336230000|2024-11-11 14:43:50|18470.5|18458.5|18478|18466|18484.6|18472.6|18469.6|18457.6|37
1731336240000|2024-11-11 14:44:00|18477.1|18465.1|18474.6|18462.6|18477.1|18465.1|18474.6|18462.6|11
1731336250000|2024-11-11 14:44:10|18475.9|18463.9|18484.2|18472.2|18484.6|18472.6|18475.9|18463.9|20
1731336260000|2024-11-11 14:44:20|18484.6|18472.6|18484.6|18472.6|18485.5|18473.5|18484.2|18472.2|2
1731336270000|2024-11-11 14:44:30|18485.5|18473.5|18486.7|18474.7|18488|18476|18484.2|18472.2|17
1731336280000|2024-11-11 14:44:40|18487.1|18475.1|18488|18476|18488|18476|18487.1|18475.1|0
1731336290000|2024-11-11 14:44:50|18485.5|18473.5|18484.6|18472.6|18487.1|18475.1|18484.2|18472.2|6
1731336300000|2024-11-11 14:45:00|18485.5|18473.5|18482.1|18470.1|18485.5|18473.5|18481.7|18469.7|6
1731336310000|2024-11-11 14:45:10|18483|18471|18483|18471|18483|18471|18483|18471|0
1731336350000|2024-11-11 14:45:50|18485.4|18473.4|18493|18481|18493|18481|18485.4|18473.4|41
1731336360000|2024-11-11 14:46:00|18492.1|18480.1|18492.5|18480.5|18492.5|18480.5|18491.3|18479.3|27
1731336370000|2024-11-11 14:46:10|18490.4|18478.4|18491.3|18479.3|18491.3|18479.3|18490.4|18478.4|2
1731336380000|2024-11-11 14:46:20|18490.4|18478.4|18487.9|18475.9|18491.3|18479.3|18487.9|18475.9|7
1731336390000|2024-11-11 14:46:30|18488.8|18476.8|18489.6|18477.6|18489.6|18477.6|18488.8|18476.8|1
1731336400000|2024-11-11 14:46:40|18487.9|18475.9|18489.6|18477.6|18489.6|18477.6|18487.9|18475.9|4
1731336410000|2024-11-11 14:46:50|18489.2|18477.2|18497.9|18485.9|18497.9|18485.9|18489.2|18477.2|15
1731336420000|2024-11-11 14:47:00|18500.4|18488.4|18497.9|18485.9|18500.4|18488.4|18497.9|18485.9|5
1731336430000|2024-11-11 14:47:10|18498.8|18486.8|18497.9|18485.9|18501.3|18489.3|18497.5|18485.5|5
1731336440000|2024-11-11 14:47:20|18496.3|18484.3|18491.3|18479.3|18496.3|18484.3|18491.3|18479.3|4
1731336450000|2024-11-11 14:47:30|18491.7|18479.7|18491.3|18479.3|18491.7|18479.7|18491.3|18479.3|4
1731336460000|2024-11-11 14:47:40|18491.7|18479.7|18491.3|18479.3|18491.7|18479.7|18491.3|18479.3|1
1731336470000|2024-11-11 14:47:50|18492.5|18480.5|18493.8|18481.8|18493.8|18481.8|18491.7|18479.7|1
1731336480000|2024-11-11 14:48:00|18495.4|18483.4|18505|18493|18505|18493|18495.4|18483.4|10
1731336490000|2024-11-11 14:48:10|18504.2|18492.2|18500.4|18488.4|18505|18493|18500.4|18488.4|3
1731336500000|2024-11-11 14:48:20|18501.3|18489.3|18501.3|18489.3|18501.3|18489.3|18501.3|18489.3|0
1731336510000|2024-11-11 14:48:30|18502.2|18490.2|18505|18493|18505.4|18493.4|18502.2|18490.2|9
1731336520000|2024-11-11 14:48:40|18506.3|18494.3|18502.5|18490.5|18506.3|18494.3|18502.5|18490.5|5
1731336530000|2024-11-11 14:48:50|18501.7|18489.7|18511.7|18499.7|18511.7|18499.7|18501.7|18489.7|10
1731336540000|2024-11-11 14:49:00|18514.2|18502.2|18510.4|18498.4|18514.2|18502.2|18509.2|18497.2|8
1731336550000|2024-11-11 14:49:10|18511.3|18499.3|18515|18503|18515|18503|18511.3|18499.3|23
1731336560000|2024-11-11 14:49:20|18516.3|18504.3|18515.5|18503.5|18516.3|18504.3|18514.7|18502.7|3
1731336570000|2024-11-11 14:49:30|18515.9|18503.9|18521.8|18509.8|18521.8|18509.8|18515.9|18503.9|23
1731336580000|2024-11-11 14:49:40|18519.3|18507.3|18519.3|18507.3|18522.2|18510.2|18518.4|18506.4|10
1731336590000|2024-11-11 14:49:50|18518|18506|18525.5|18513.5|18525.5|18513.5|18518|18506|9
1731336600000|2024-11-11 14:50:00|18521.8|18509.8|18525.2|18513.2|18525.6|18513.6|18519.3|18507.3|68
1731336610000|2024-11-11 14:50:10|18525.6|18513.6|18523.1|18511.1|18527.7|18515.7|18522.7|18510.7|14
1731336620000|2024-11-11 14:50:20|18522.7|18510.7|18535.6|18523.6|18535.6|18523.6|18522.7|18510.7|17
1731336630000|2024-11-11 14:50:30|18535.2|18523.2|18526.8|18514.8|18535.6|18523.6|18526.8|18514.8|26
1731336640000|2024-11-11 14:50:40|18525.6|18513.6|18528.1|18516.1|18528.1|18516.1|18525.6|18513.6|8
1731336650000|2024-11-11 14:50:50|18525.6|18513.6|18526.8|18514.8|18526.8|18514.8|18521.8|18509.8|12
1731336660000|2024-11-11 14:51:00|18527.7|18515.7|18525.6|18513.6|18530.6|18518.6|18523.5|18511.5|54
1731336670000|2024-11-11 14:51:10|18526|18514|18535.6|18523.6|18535.6|18523.6|18526|18514|15
1731336680000|2024-11-11 14:51:20|18536.4|18524.4|18538.1|18526.1|18538.1|18526.1|18536.4|18524.4|11
1731336690000|2024-11-11 14:51:30|18537.7|18525.7|18530.6|18518.6|18537.7|18525.7|18530.6|18518.6|16
1731336700000|2024-11-11 14:51:40|18535.5|18523.5|18536|18524|18537.2|18525.2|18534.3|18522.3|4
1731336710000|2024-11-11 14:51:50|18537.2|18525.2|18529.7|18517.7|18537.2|18525.2|18529.7|18517.7|7
1731336720000|2024-11-11 14:52:00|18530.6|18518.6|18527.2|18515.2|18531|18519|18527.2|18515.2|16
1731336730000|2024-11-11 14:52:10|18528.1|18516.1|18528.5|18516.5|18529.7|18517.7|18528.1|18516.1|6
1731336740000|2024-11-11 14:52:20|18528.9|18516.9|18524.7|18512.7|18528.9|18516.9|18524.7|18512.7|14
1731336750000|2024-11-11 14:52:30|18525.1|18513.1|18523.5|18511.5|18527.2|18515.2|18522.2|18510.2|13
1731336760000|2024-11-11 14:52:40|18522.2|18510.2|18522.2|18510.2|18523.5|18511.5|18522.2|18510.2|3
1731336770000|2024-11-11 14:52:50|18523.1|18511.1|18522.2|18510.2|18523.5|18511.5|18522.2|18510.2|5
1731336780000|2024-11-11 14:53:00|18521.4|18509.4|18524.7|18512.7|18524.7|18512.7|18521|18509|7
1731336790000|2024-11-11 14:53:10|18527.2|18515.2|18524.7|18512.7|18527.2|18515.2|18524.7|18512.7|16
1731336800000|2024-11-11 14:53:20|18522.6|18510.6|18522.2|18510.2|18522.6|18510.6|18522.2|18510.2|1
1731336810000|2024-11-11 14:53:30|18520.1|18508.1|18519.7|18507.7|18520.1|18508.1|18519.7|18507.7|4
1731336820000|2024-11-11 14:53:40|18522.2|18510.2|18522.2|18510.2|18522.2|18510.2|18522.2|18510.2|13
1731336830000|2024-11-11 14:53:50|18523.5|18511.5|18517.2|18505.2|18523.9|18511.9|18517.2|18505.2|24
1731336840000|2024-11-11 14:54:00|||||||||8
1731336850000|2024-11-11 14:54:10|18518.9|18506.9|18521|18509|18521.4|18509.4|18518.9|18506.9|6
1731336860000|2024-11-11 14:54:20|18521.4|18509.4|18517.2|18505.2|18521.4|18509.4|18516.3|18504.3|14
1731336870000|2024-11-11 14:54:30|18518|18506|18511.7|18499.7|18518|18506|18510.5|18498.5|30
1731336880000|2024-11-11 14:54:40|18511.3|18499.3|18517.6|18505.6|18517.6|18505.6|18509.6|18497.6|9
1731336890000|2024-11-11 14:54:50|18516.7|18504.7|18516.3|18504.3|18518|18506|18516.3|18504.3|7
1731336900000|2024-11-11 14:55:00|18518.8|18506.8|18519.7|18507.7|18519.7|18507.7|18518.8|18506.8|50
1731336910000|2024-11-11 14:55:10|18518.8|18506.8|18518.8|18506.8|18518.8|18506.8|18518.8|18506.8|1
1731336930000|2024-11-11 14:55:30|18516.3|18504.3|18508.8|18496.8|18516.3|18504.3|18508.8|18496.8|38
1731336940000|2024-11-11 14:55:40|18513|18501|18513.8|18501.8|18513.8|18501.8|18513|18501|21
1731336950000|2024-11-11 14:55:50|18515.5|18503.5|18513.8|18501.8|18516.3|18504.3|18513|18501|4
1731336960000|2024-11-11 14:56:00|18515.1|18503.1|18513.8|18501.8|18516.3|18504.3|18513.8|18501.8|10
1731336970000|2024-11-11 14:56:10|18514.2|18502.2|18511.3|18499.3|18515.1|18503.1|18511.3|18499.3|3
1731336980000|2024-11-11 14:56:20|18510.5|18498.5|18511.3|18499.3|18511.3|18499.3|18510.5|18498.5|4
1731336990000|2024-11-11 14:56:30|18510.5|18498.5|18510.1|18498.1|18510.5|18498.5|18510.1|18498.1|1
1731337000000|2024-11-11 14:56:40|18509.2|18497.2|18508.8|18496.8|18509.2|18497.2|18508.8|18496.8|2
1731337010000|2024-11-11 14:56:50|18510.5|18498.5|18510.5|18498.5|18510.5|18498.5|18510.5|18498.5|16
1731337020000|2024-11-11 14:57:00|18508.8|18496.8|18506.7|18494.7|18508.8|18496.8|18506.7|18494.7|9
1731337030000|2024-11-11 14:57:10|18507.6|18495.6|18508|18496|18508|18496|18506.3|18494.3|13
1731337040000|2024-11-11 14:57:20|18510.5|18498.5|18510.5|18498.5|18510.5|18498.5|18510.5|18498.5|8
1731337050000|2024-11-11 14:57:30|18511.3|18499.3|18512.1|18500.1|18513.8|18501.8|18511.3|18499.3|2
1731337060000|2024-11-11 14:57:40|18513|18501|18510.5|18498.5|18513|18501|18510.5|18498.5|2
1731337070000|2024-11-11 14:57:50|18514.2|18502.2|18514.2|18502.2|18514.2|18502.2|18513.8|18501.8|5
1731337080000|2024-11-11 14:58:00|18514.6|18502.6|18513.8|18501.8|18515.5|18503.5|18513.8|18501.8|11
1731337090000|2024-11-11 14:58:10|18518.8|18506.8|18518.4|18506.4|18519.3|18507.3|18515.5|18503.5|13
1731337100000|2024-11-11 14:58:20|18518.8|18506.8|18522.2|18510.2|18522.2|18510.2|18518.8|18506.8|13
1731337110000|2024-11-11 14:58:30|18523|18511|18524.7|18512.7|18524.7|18512.7|18523|18511|5
1731337120000|2024-11-11 14:58:40|18522.2|18510.2|18522.2|18510.2|18522.2|18510.2|18522.2|18510.2|14
1731337130000|2024-11-11 14:58:50|18523|18511|18527.2|18515.2|18527.2|18515.2|18523|18511|10
1731337140000|2024-11-11 14:59:00|18528.8|18516.8|18527.6|18515.6|18530.1|18518.1|18527.2|18515.2|33
1731337150000|2024-11-11 14:59:10|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|1
1731337160000|2024-11-11 14:59:20|||||||||1
1731337170000|2024-11-11 14:59:30|18529.7|18517.7|18530.1|18518.1|18531.3|18519.3|18529.7|18517.7|30
1731337180000|2024-11-11 14:59:40|18529.7|18517.7|18530.5|18518.5|18530.5|18518.5|18529.7|18517.7|15
1731337190000|2024-11-11 14:59:50|18531.3|18519.3|18529.7|18517.7|18531.3|18519.3|18526.3|18514.3|11
1731337200000|2024-11-11 15:00:00|18530.5|18518.5|18530.5|18518.5|18531.3|18519.3|18528.8|18516.8|15
1731337210000|2024-11-11 15:00:10|18530.9|18518.9|18530.5|18518.5|18532.1|18520.1|18530.5|18518.5|17
1731337220000|2024-11-11 15:00:20|18530.9|18518.9|18531.3|18519.3|18532.1|18520.1|18530.4|18518.4|47
1731337230000|2024-11-11 15:00:30|18530.9|18518.9|18527.1|18515.1|18530.9|18518.9|18525.5|18513.5|33
1731337240000|2024-11-11 15:00:40|18528|18516|18516.3|18504.3|18528|18516|18516.3|18504.3|29
1731337250000|2024-11-11 15:00:50|18515.9|18503.9|18519.6|18507.6|18519.6|18507.6|18515.9|18503.9|7
1731337260000|2024-11-11 15:01:00|18517.1|18505.1|18518.8|18506.8|18520.5|18508.5|18517.1|18505.1|15
1731337270000|2024-11-11 15:01:10|18520.5|18508.5|18520.1|18508.1|18520.5|18508.5|18520.1|18508.1|5
1731337280000|2024-11-11 15:01:20|18518.8|18506.8|18513.8|18501.8|18518.8|18506.8|18513.8|18501.8|10
1731337290000|2024-11-11 15:01:30|18514.7|18502.7|18515.1|18503.1|18515.5|18503.5|18514.7|18502.7|11
1731337300000|2024-11-11 15:01:40|18513.8|18501.8|18515.1|18503.1|18515.1|18503.1|18513.8|18501.8|12
1731337310000|2024-11-11 15:01:50|18513.8|18501.8|18513.8|18501.8|18513.8|18501.8|18513.8|18501.8|1
1731337320000|2024-11-11 15:02:00|18513|18501|18513|18501|18513|18501|18513|18501|4
1731337330000|2024-11-11 15:02:10|18513.8|18501.8|18515.5|18503.5|18515.5|18503.5|18513.8|18501.8|5
1731337340000|2024-11-11 15:02:20|18514.6|18502.6|18512.5|18500.5|18514.6|18502.6|18512.5|18500.5|37
1731337350000|2024-11-11 15:02:30|18512.1|18500.1|18512.1|18500.1|18512.1|18500.1|18512.1|18500.1|2
1731337360000|2024-11-11 15:02:40|18515.4|18503.4|18515.4|18503.4|18515.4|18503.4|18515.4|18503.4|32
1731337370000|2024-11-11 15:02:50|18514.6|18502.6|18511.7|18499.7|18514.6|18502.6|18511.7|18499.7|5
1731337380000|2024-11-11 15:03:00|18511.3|18499.3|18509.6|18497.6|18511.3|18499.3|18507.9|18495.9|5
1731337390000|2024-11-11 15:03:10|18509.2|18497.2|18509.2|18497.2|18510.4|18498.4|18508.8|18496.8|4
1731337410000|2024-11-11 15:03:30|18507.9|18495.9|18510.4|18498.4|18510.4|18498.4|18505.4|18493.4|54
1731337420000|2024-11-11 15:03:40|18509.2|18497.2|18505.4|18493.4|18509.2|18497.2|18505.4|18493.4|11
1731337430000|2024-11-11 15:03:50|||||||||3
1731337440000|2024-11-11 15:04:00|18503.3|18491.3|18503.7|18491.7|18507.1|18495.1|18503.3|18491.3|9
1731337450000|2024-11-11 15:04:10|18504.6|18492.6|18509.2|18497.2|18512.1|18500.1|18504.6|18492.6|25
1731337460000|2024-11-11 15:04:20|18507.9|18495.9|18507.1|18495.1|18507.9|18495.9|18506.3|18494.3|69
1731337470000|2024-11-11 15:04:30|18506.2|18494.2|18503.7|18491.7|18506.7|18494.7|18503.7|18491.7|2
1731337480000|2024-11-11 15:04:40|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|2
1731337490000|2024-11-11 15:04:50|18504.2|18492.2|18504.6|18492.6|18504.6|18492.6|18504.2|18492.2|1
1731337500000|2024-11-11 15:05:00|18505.4|18493.4|18502.9|18490.9|18505.4|18493.4|18502.9|18490.9|3
1731337510000|2024-11-11 15:05:10|18500.4|18488.4|18502.9|18490.9|18502.9|18490.9|18500.4|18488.4|1
1731337520000|2024-11-11 15:05:20|18500.4|18488.4|18508.7|18496.7|18508.7|18496.7|18500.4|18488.4|17
1731337530000|2024-11-11 15:05:30|18509.6|18497.6|18512.1|18500.1|18512.1|18500.1|18509.6|18497.6|5
1731337540000|2024-11-11 15:05:40|18511.2|18499.2|18509.6|18497.6|18512.1|18500.1|18509.6|18497.6|6
1731337550000|2024-11-11 15:05:50|18507.1|18495.1|18507.5|18495.5|18508.7|18496.7|18507.1|18495.1|6
1731337560000|2024-11-11 15:06:00|18507.1|18495.1|18504.6|18492.6|18507.1|18495.1|18503.7|18491.7|9
1731337570000|2024-11-11 15:06:10|18506.2|18494.2|18505.4|18493.4|18507.1|18495.1|18504.6|18492.6|8
1731337580000|2024-11-11 15:06:20|18509.6|18497.6|18507.9|18495.9|18510.4|18498.4|18507.9|18495.9|8
1731337590000|2024-11-11 15:06:30|18508.8|18496.8|18508.8|18496.8|18508.8|18496.8|18508.8|18496.8|40
1731337600000|2024-11-11 15:06:40|18507.9|18495.9|18509.6|18497.6|18509.6|18497.6|18507.9|18495.9|10
1731337610000|2024-11-11 15:06:50|18508.8|18496.8|18508.8|18496.8|18510.4|18498.4|18508.8|18496.8|8
1731337620000|2024-11-11 15:07:00|18510.4|18498.4|18510|18498|18510.4|18498.4|18509.2|18497.2|4
1731337630000|2024-11-11 15:07:10|18508.8|18496.8|18505|18493|18509.6|18497.6|18504.2|18492.2|11
1731337640000|2024-11-11 15:07:20|18504.2|18492.2|18503.8|18491.8|18504.2|18492.2|18503.8|18491.8|2
1731337650000|2024-11-11 15:07:30|18498.8|18486.8|18492.1|18480.1|18498.8|18486.8|18492.1|18480.1|46
1731337660000|2024-11-11 15:07:40|||||||||6
1731337670000|2024-11-11 15:07:50|18493.8|18481.8|18492.5|18480.5|18493.8|18481.8|18492.5|18480.5|9
1731337680000|2024-11-11 15:08:00|18491.7|18479.7|18489.6|18477.6|18492.9|18480.9|18489.6|18477.6|9
1731337690000|2024-11-11 15:08:10|18490.4|18478.4|18490.4|18478.4|18490.4|18478.4|18490.4|18478.4|0
1731337700000|2024-11-11 15:08:20|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|2
1731337710000|2024-11-11 15:08:30|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|8
1731337720000|2024-11-11 15:08:40|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|14
1731337730000|2024-11-11 15:08:50|18487.9|18475.9|18482.9|18470.9|18487.9|18475.9|18482.9|18470.9|21
1731337740000|2024-11-11 15:09:00|18481.2|18469.2|18475.4|18463.4|18482.9|18470.9|18475.4|18463.4|46
1731337750000|2024-11-11 15:09:10|18476.3|18464.3|18477.9|18465.9|18480.4|18468.4|18476.3|18464.3|25
1731337760000|2024-11-11 15:09:20|18475.4|18463.4|18474.2|18462.2|18475.4|18463.4|18474.2|18462.2|14
1731337770000|2024-11-11 15:09:30|18473.8|18461.8|18472.9|18460.9|18473.8|18461.8|18472.9|18460.9|0
1731337780000|2024-11-11 15:09:40|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|6
1731337790000|2024-11-11 15:09:50|18474.6|18462.6|18470.4|18458.4|18475.4|18463.4|18470.4|18458.4|13
1731337800000|2024-11-11 15:10:00|18471.2|18459.2|18470.4|18458.4|18472.1|18460.1|18470.4|18458.4|11
1731337810000|2024-11-11 15:10:10|18467.9|18455.9|18474.6|18462.6|18474.6|18462.6|18467.1|18455.1|10
1731337820000|2024-11-11 15:10:20|18472.9|18460.9|18470.4|18458.4|18472.9|18460.9|18470.4|18458.4|9
1731337830000|2024-11-11 15:10:30|18471.7|18459.7|18469.6|18457.6|18471.7|18459.7|18469.6|18457.6|6
1731337840000|2024-11-11 15:10:40|18470.8|18458.8|18474.6|18462.6|18474.6|18462.6|18469.6|18457.6|16
1731337850000|2024-11-11 15:10:50|18475.8|18463.8|18477.1|18465.1|18477.5|18465.5|18475.8|18463.8|5
1731337860000|2024-11-11 15:11:00|18477.5|18465.5|18482.1|18470.1|18483.7|18471.7|18477.5|18465.5|31
1731337870000|2024-11-11 15:11:10|18480|18468|18479.6|18467.6|18480|18468|18477.1|18465.1|6
1731337880000|2024-11-11 15:11:20|18478.3|18466.3|18479.2|18467.2|18479.2|18467.2|18478.3|18466.3|1
1731337890000|2024-11-11 15:11:30|18478.3|18466.3|18473.3|18461.3|18478.3|18466.3|18473.3|18461.3|15
1731337900000|2024-11-11 15:11:40|18473.7|18461.7|18472.1|18460.1|18474.6|18462.6|18472.1|18460.1|12
1731337910000|2024-11-11 15:11:50|18472.9|18460.9|18486.3|18474.3|18486.3|18474.3|18472.9|18460.9|5
1731337920000|2024-11-11 15:12:00|18485.4|18473.4|18480.8|18468.8|18487.9|18475.9|18480.8|18468.8|24
1731337930000|2024-11-11 15:12:10|18481.7|18469.7|18481.7|18469.7|18482.1|18470.1|18480.8|18468.8|0
1731337940000|2024-11-11 15:12:20|18482.1|18470.1|18480.8|18468.8|18482.1|18470.1|18480.4|18468.4|5
1731337950000|2024-11-11 15:12:30|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|0
1731337960000|2024-11-11 15:12:40|18478.3|18466.3|18477.1|18465.1|18479.6|18467.6|18476.2|18464.2|0
1731337970000|2024-11-11 15:12:50|18477.9|18465.9|18477.1|18465.1|18477.9|18465.9|18476.2|18464.2|7
1731337980000|2024-11-11 15:13:00|18477.9|18465.9|18479.6|18467.6|18479.6|18467.6|18477.9|18465.9|7
1731337990000|2024-11-11 15:13:10|18478.8|18466.8|18477.9|18465.9|18478.8|18466.8|18477.9|18465.9|5
1731338000000|2024-11-11 15:13:20|18479.6|18467.6|18479.6|18467.6|18479.6|18467.6|18479.6|18467.6|9
1731338010000|2024-11-11 15:13:30|18479.2|18467.2|18477.1|18465.1|18479.2|18467.2|18477.1|18465.1|2
1731338020000|2024-11-11 15:13:40|18476.7|18464.7|18476.2|18464.2|18477.5|18465.5|18475.4|18463.4|59
1731338030000|2024-11-11 15:13:50|18477.1|18465.1|18477.5|18465.5|18477.5|18465.5|18476.2|18464.2|0
1731338040000|2024-11-11 15:14:00|18478.3|18466.3|18478.3|18466.3|18478.3|18466.3|18478.3|18466.3|1
1731338050000|2024-11-11 15:14:10|18476.2|18464.2|18479.6|18467.6|18479.6|18467.6|18476.2|18464.2|9
1731338060000|2024-11-11 15:14:20|18480.8|18468.8|18479.6|18467.6|18481.2|18469.2|18478.7|18466.7|14
1731338070000|2024-11-11 15:14:30|18478.7|18466.7|18479.6|18467.6|18479.6|18467.6|18478.7|18466.7|3
1731338080000|2024-11-11 15:14:40|||||||||8
1731338090000|2024-11-11 15:14:50|18478.7|18466.7|18477.9|18465.9|18478.7|18466.7|18477.9|18465.9|3
1731338100000|2024-11-11 15:15:00|18480.4|18468.4|18480.4|18468.4|18482.1|18470.1|18480.4|18468.4|27
1731338110000|2024-11-11 15:15:10|18478.7|18466.7|18485.4|18473.4|18486.2|18474.2|18478.7|18466.7|7
1731338120000|2024-11-11 15:15:20|18486.7|18474.7|18487.1|18475.1|18487.5|18475.5|18486.7|18474.7|1
1731338130000|2024-11-11 15:15:30|18486.7|18474.7|18484.6|18472.6|18486.7|18474.7|18483.3|18471.3|12
1731338140000|2024-11-11 15:15:40|18485.4|18473.4|18490.9|18478.9|18491.7|18479.7|18485.4|18473.4|59
1731338150000|2024-11-11 15:15:50|18490.5|18478.5|18488.8|18476.8|18490.5|18478.5|18487.9|18475.9|3
1731338160000|2024-11-11 15:16:00|18489.6|18477.6|18484.2|18472.2|18489.6|18477.6|18484.2|18472.2|52
1731338170000|2024-11-11 15:16:10|18485.1|18473.1|18483.8|18471.8|18485.1|18473.1|18483.8|18471.8|2
1731338180000|2024-11-11 15:16:20|18483|18471|18483.8|18471.8|18485.1|18473.1|18483|18471|2
1731338190000|2024-11-11 15:16:30|18483|18471|18482.6|18470.6|18483.8|18471.8|18482.6|18470.6|1
1731338200000|2024-11-11 15:16:40|18483|18471|18480.1|18468.1|18483|18471|18479.2|18467.2|1
1731338210000|2024-11-11 15:16:50|18479.2|18467.2|18478.8|18466.8|18480.5|18468.5|18478.8|18466.8|4
1731338220000|2024-11-11 15:17:00|18480.1|18468.1|18481.3|18469.3|18481.3|18469.3|18480.1|18468.1|7
1731338230000|2024-11-11 15:17:10|18480.5|18468.5|18481.3|18469.3|18481.3|18469.3|18480.5|18468.5|17
1731338240000|2024-11-11 15:17:20|18479.6|18467.6|18481.3|18469.3|18481.3|18469.3|18479.6|18467.6|1
1731338250000|2024-11-11 15:17:30|18482.5|18470.5|18482.1|18470.1|18482.5|18470.5|18482.1|18470.1|4
1731338260000|2024-11-11 15:17:40|18483.4|18471.4|18482.1|18470.1|18484.6|18472.6|18482.1|18470.1|3
1731338280000|2024-11-11 15:18:00|18483|18471|18478.8|18466.8|18483|18471|18478.8|18466.8|5
1731338290000|2024-11-11 15:18:10|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|18477.2|18465.2|19
1731338300000|2024-11-11 15:18:20|||||||||10
1731338310000|2024-11-11 15:18:30|18476.3|18464.3|18477.2|18465.2|18477.2|18465.2|18476.3|18464.3|52
1731338320000|2024-11-11 15:18:40|18476.3|18464.3|18477.2|18465.2|18477.2|18465.2|18476.3|18464.3|4
1731338330000|2024-11-11 15:18:50|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|3
1731338340000|2024-11-11 15:19:00|18475.5|18463.5|18475.5|18463.5|18475.5|18463.5|18475.5|18463.5|1
1731338350000|2024-11-11 15:19:10|18474.6|18462.6|18470.9|18458.9|18474.6|18462.6|18470.9|18458.9|14
1731338360000|2024-11-11 15:19:20|18471.3|18459.3|18478.8|18466.8|18478.8|18466.8|18471.3|18459.3|42
1731338370000|2024-11-11 15:19:30|18477.1|18465.1|18477.5|18465.5|18478.4|18466.4|18476.7|18464.7|5
1731338380000|2024-11-11 15:19:40|18478.8|18466.8|18479.6|18467.6|18479.6|18467.6|18478.8|18466.8|1
1731338390000|2024-11-11 15:19:50|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|5
1731338400000|2024-11-11 15:20:00|18478.4|18466.4|18474.6|18462.6|18478.4|18466.4|18474.6|18462.6|2
1731338410000|2024-11-11 15:20:10|18475|18463|18478.8|18466.8|18478.8|18466.8|18475|18463|15
1731338420000|2024-11-11 15:20:20|18477.9|18465.9|18479.6|18467.6|18481.3|18469.3|18476.3|18464.3|6
1731338430000|2024-11-11 15:20:30|18481.3|18469.3|18481.3|18469.3|18481.3|18469.3|18481.3|18469.3|5
1731338440000|2024-11-11 15:20:40|18480|18468|18479.6|18467.6|18480|18468|18479.6|18467.6|1
1731338450000|2024-11-11 15:20:50|18477.1|18465.1|18470.9|18458.9|18477.1|18465.1|18470.9|18458.9|21
1731338460000|2024-11-11 15:21:00|18472.6|18460.6|18472.6|18460.6|18473|18461|18472.6|18460.6|16
1731338470000|2024-11-11 15:21:10|18471.4|18459.4|18470.5|18458.5|18471.4|18459.4|18470.5|18458.5|7
1731338480000|2024-11-11 15:21:20|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|2
1731338490000|2024-11-11 15:21:30|||||||||1
1731338500000|2024-11-11 15:21:40|18477.1|18465.1|18477.1|18465.1|18478.8|18466.8|18477.1|18465.1|5
1731338510000|2024-11-11 15:21:50|18478.4|18466.4|18476.3|18464.3|18478.4|18466.4|18475.9|18463.9|6
1731338520000|2024-11-11 15:22:00|18477.1|18465.1|18473.4|18461.4|18477.1|18465.1|18473.4|18461.4|2
1731338530000|2024-11-11 15:22:10|18473|18461|18476.3|18464.3|18476.3|18464.3|18472.1|18460.1|11
1731338540000|2024-11-11 15:22:20|18474.6|18462.6|18474.6|18462.6|18476.3|18464.3|18474.6|18462.6|7
1731338550000|2024-11-11 15:22:30|18473.4|18461.4|18472.1|18460.1|18473.4|18461.4|18471.3|18459.3|3
1731338560000|2024-11-11 15:22:40|18472.2|18460.2|18477.2|18465.2|18477.2|18465.2|18472.2|18460.2|6
1731338580000|2024-11-11 15:23:00|18476.3|18464.3|18474.7|18462.7|18476.3|18464.3|18474.7|18462.7|9
1731338590000|2024-11-11 15:23:10|18473.4|18461.4|18474.7|18462.7|18476.3|18464.3|18473.4|18461.4|1
1731338610000|2024-11-11 15:23:30|18473.8|18461.8|18474.7|18462.7|18474.7|18462.7|18473.8|18461.8|5
1731338620000|2024-11-11 15:23:40|18473.8|18461.8|18473.8|18461.8|18473.8|18461.8|18473.8|18461.8|0
1731338630000|2024-11-11 15:23:50|18472.2|18460.2|18469.7|18457.7|18472.2|18460.2|18469.7|18457.7|7
1731338640000|2024-11-11 15:24:00|18470.4|18458.4|18473.8|18461.8|18473.8|18461.8|18470.4|18458.4|25
1731338650000|2024-11-11 15:24:10|18473.4|18461.4|18473.4|18461.4|18473.8|18461.8|18473.4|18461.4|12
1731338660000|2024-11-11 15:24:20|18473.8|18461.8|18473.8|18461.8|18473.8|18461.8|18473.8|18461.8|0
1731338670000|2024-11-11 15:24:30|18476.3|18464.3|18477.6|18465.6|18477.6|18465.6|18476.3|18464.3|4
1731338680000|2024-11-11 15:24:40|18478.4|18466.4|18475.9|18463.9|18478.4|18466.4|18475.9|18463.9|4
1731338690000|2024-11-11 15:24:50|18476.3|18464.3|18473.8|18461.8|18476.3|18464.3|18473.8|18461.8|1
1731338700000|2024-11-11 15:25:00|18473.4|18461.4|18472.2|18460.2|18473.4|18461.4|18472.2|18460.2|3
1731338710000|2024-11-11 15:25:10|18473.4|18461.4|18473.4|18461.4|18473.4|18461.4|18472.2|18460.2|6
1731338720000|2024-11-11 15:25:20|18472.6|18460.6|18470.1|18458.1|18473.4|18461.4|18470.1|18458.1|1
1731338730000|2024-11-11 15:25:30|18470.9|18458.9|18470.9|18458.9|18471.3|18459.3|18470.9|18458.9|5
1731338740000|2024-11-11 15:25:40|18472.2|18460.2|18474.7|18462.7|18474.7|18462.7|18472.2|18460.2|10
1731338750000|2024-11-11 15:25:50|18475.9|18463.9|18475.9|18463.9|18475.9|18463.9|18475.9|18463.9|3
1731338760000|2024-11-11 15:26:00|18474.7|18462.7|18473.9|18461.9|18474.7|18462.7|18473|18461|31
1731338770000|2024-11-11 15:26:10|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|2
1731338780000|2024-11-11 15:26:20|18475.1|18463.1|18472.6|18460.6|18475.1|18463.1|18471.8|18459.8|55
1731338790000|2024-11-11 15:26:30|18473|18461|18472.6|18460.6|18473|18461|18472.6|18460.6|0
1731338800000|2024-11-11 15:26:40|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|18470.5|18458.5|0
1731338810000|2024-11-11 15:26:50|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|0
1731338830000|2024-11-11 15:27:10|18473|18461|18471.8|18459.8|18473.9|18461.9|18471.8|18459.8|11
1731338840000|2024-11-11 15:27:20|18472.2|18460.2|18470.5|18458.5|18473|18461|18470.5|18458.5|6
1731338850000|2024-11-11 15:27:30|18471.4|18459.4|18472.2|18460.2|18473|18461|18468|18456|19
1731338860000|2024-11-11 15:27:40|18470.5|18458.5|18472.2|18460.2|18472.2|18460.2|18469.7|18457.7|14
1731338870000|2024-11-11 15:27:50|18470.1|18458.1|18467.2|18455.2|18470.1|18458.1|18467.2|18455.2|9
1731338880000|2024-11-11 15:28:00|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|11
1731338890000|2024-11-11 15:28:10|18469.7|18457.7|18469.7|18457.7|18469.7|18457.7|18469.7|18457.7|0
1731338900000|2024-11-11 15:28:20|||||||||1
1731338910000|2024-11-11 15:28:30|18470.5|18458.5|18471.3|18459.3|18471.3|18459.3|18470.5|18458.5|12
1731338920000|2024-11-11 15:28:40|18472.2|18460.2|18472.2|18460.2|18472.2|18460.2|18472.2|18460.2|1
1731338940000|2024-11-11 15:29:00|18470.5|18458.5|18469.7|18457.7|18470.5|18458.5|18469.7|18457.7|2
1731338950000|2024-11-11 15:29:10|||||||||2
1731338960000|2024-11-11 15:29:20|18468.9|18456.9|18471.4|18459.4|18471.4|18459.4|18468.9|18456.9|20
1731338970000|2024-11-11 15:29:30|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|1
1731338980000|2024-11-11 15:29:40|18468|18456|18468|18456|18468|18456|18468|18456|6
1731338990000|2024-11-11 15:29:50|18469.3|18457.3|18470.5|18458.5|18470.5|18458.5|18468.9|18456.9|18
1731339000000|2024-11-11 15:30:00|18471.4|18459.4|18469.3|18457.3|18471.4|18459.4|18468|18456|4
1731339010000|2024-11-11 15:30:10|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|0
1731339020000|2024-11-11 15:30:20|18468|18456|18467.2|18455.2|18468|18456|18467.2|18455.2|0
1731339030000|2024-11-11 15:30:30|18468|18456|18468.9|18456.9|18468.9|18456.9|18468|18456|6
1731339070000|2024-11-11 15:31:10|||||||||2
1731339090000|2024-11-11 15:31:30|18466.8|18454.8|18468.9|18456.9|18470.1|18458.1|18465.5|18453.5|42
1731339120000|2024-11-11 15:32:00|18465.1|18453.1|18466.4|18454.4|18466.4|18454.4|18465.1|18453.1|18
1731339140000|2024-11-11 15:32:20|18465.5|18453.5|18466.4|18454.4|18466.4|18454.4|18465.1|18453.1|7
1731339150000|2024-11-11 15:32:30|18464.7|18452.7|18463.5|18451.5|18464.7|18452.7|18463.5|18451.5|31
1731339160000|2024-11-11 15:32:40|18461.4|18449.4|18460.6|18448.6|18461.4|18449.4|18460.6|18448.6|5
1731339170000|2024-11-11 15:32:50|||||||||2
1731339180000|2024-11-11 15:33:00|18462.2|18450.2|18462.2|18450.2|18463.1|18451.1|18462.2|18450.2|26
1731339190000|2024-11-11 15:33:10|18463.1|18451.1|18464.3|18452.3|18464.7|18452.7|18463.1|18451.1|4
1731339200000|2024-11-11 15:33:20|18464.7|18452.7|18462.2|18450.2|18464.7|18452.7|18462.2|18450.2|2
1731339210000|2024-11-11 15:33:30|18460.6|18448.6|18461.4|18449.4|18461.4|18449.4|18460.5|18448.5|31
1731339220000|2024-11-11 15:33:40|18463.9|18451.9|18463.9|18451.9|18463.9|18451.9|18463.9|18451.9|6
1731339230000|2024-11-11 15:33:50|18465.1|18453.1|18471.4|18459.4|18471.4|18459.4|18465.1|18453.1|20
1731339240000|2024-11-11 15:34:00|18468.1|18456.1|18471.8|18459.8|18473|18461|18466.4|18454.4|13
1731339250000|2024-11-11 15:34:10|18472.6|18460.6|18467.2|18455.2|18472.6|18460.6|18467.2|18455.2|17
1731339260000|2024-11-11 15:34:20|||||||||1
1731339280000|2024-11-11 15:34:40|18466|18454|18466.4|18454.4|18467.2|18455.2|18465.1|18453.1|15
1731339290000|2024-11-11 15:34:50|18466.8|18454.8|18473|18461|18473|18461|18466.4|18454.4|20
1731339300000|2024-11-11 15:35:00|18473.8|18461.8|18475.1|18463.1|18475.1|18463.1|18473.8|18461.8|7
1731339310000|2024-11-11 15:35:10|18479.2|18467.2|18483.8|18471.8|18484.7|18472.7|18479.2|18467.2|10
1731339320000|2024-11-11 15:35:20|18483|18471|18482.6|18470.6|18483|18471|18482.2|18470.2|2
1731339330000|2024-11-11 15:35:30|18483|18471|18480.9|18468.9|18483|18471|18480.5|18468.5|4
1731339340000|2024-11-11 15:35:40|18481.3|18469.3|18481.3|18469.3|18481.3|18469.3|18481.3|18469.3|0
1731339350000|2024-11-11 15:35:50|18477.6|18465.6|18480.5|18468.5|18480.5|18468.5|18477.6|18465.6|5
1731339360000|2024-11-11 15:36:00|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|1
1731339370000|2024-11-11 15:36:10|18479.3|18467.3|18478.4|18466.4|18479.3|18467.3|18478.4|18466.4|0
1731339380000|2024-11-11 15:36:20|18477.6|18465.6|18478.4|18466.4|18478.8|18466.8|18477.2|18465.2|2
1731339390000|2024-11-11 15:36:30|18478.8|18466.8|18478.4|18466.4|18478.8|18466.8|18478.4|18466.4|2
1731339400000|2024-11-11 15:36:40|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|0
1731339410000|2024-11-11 15:36:50|18479.7|18467.7|18480.9|18468.9|18480.9|18468.9|18479.7|18467.7|18
1731339420000|2024-11-11 15:37:00|18481.8|18469.8|18488|18476|18488|18476|18481.8|18469.8|10
1731339440000|2024-11-11 15:37:20|18486.3|18474.3|18486.3|18474.3|18486.3|18474.3|18486.3|18474.3|11
1731339450000|2024-11-11 15:37:30|18484.7|18472.7|18484.7|18472.7|18484.7|18472.7|18484.7|18472.7|1
1731339460000|2024-11-11 15:37:40|18485.5|18473.5|18485.9|18473.9|18485.9|18473.9|18484.7|18472.7|2
1731339470000|2024-11-11 15:37:50|18484.7|18472.7|18483|18471|18484.7|18472.7|18483|18471|14
1731339480000|2024-11-11 15:38:00|18481.4|18469.4|18480.5|18468.5|18481.4|18469.4|18480.5|18468.5|2
1731339490000|2024-11-11 15:38:10|18480.1|18468.1|18478.9|18466.9|18480.1|18468.1|18478.9|18466.9|10
1731339500000|2024-11-11 15:38:20|18480.1|18468.1|18476.4|18464.4|18480.1|18468.1|18476.4|18464.4|5
1731339510000|2024-11-11 15:38:30|18475.1|18463.1|18476.4|18464.4|18476.4|18464.4|18475.1|18463.1|2
1731339560000|2024-11-11 15:39:20|||||||||1
1731339590000|2024-11-11 15:39:50|18477.2|18465.2|18473.9|18461.9|18477.2|18465.2|18473.9|18461.9|12
1731339600000|2024-11-11 15:40:00|18473|18461|18473|18461|18473|18461|18473|18461|1
1731339610000|2024-11-11 15:40:10|18473.9|18461.9|18473.9|18461.9|18475.5|18463.5|18473.9|18461.9|10
1731339620000|2024-11-11 15:40:20|||||||||6
1731339630000|2024-11-11 15:40:30|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|5
1731339640000|2024-11-11 15:40:40|||||||||1
1731339650000|2024-11-11 15:40:50|||||||||10
1731339660000|2024-11-11 15:41:00|18473|18461|18469.3|18457.3|18473.9|18461.9|18469.3|18457.3|4
1731339670000|2024-11-11 15:41:10|18468.9|18456.9|18468.9|18456.9|18468.9|18456.9|18468|18456|1
1731339680000|2024-11-11 15:41:20|18468|18456|18467.6|18455.6|18468|18456|18467.2|18455.2|3
1731339690000|2024-11-11 15:41:30|18466.8|18454.8|18473|18461|18473|18461|18466.8|18454.8|15
1731339700000|2024-11-11 15:41:40|||||||||2
1731339710000|2024-11-11 15:41:50|18475.5|18463.5|18473.9|18461.9|18475.5|18463.5|18473.9|18461.9|5
1731339720000|2024-11-11 15:42:00|18473.1|18461.1|18472.2|18460.2|18473.1|18461.1|18471.4|18459.4|9
1731339730000|2024-11-11 15:42:10|||||||||2
1731339740000|2024-11-11 15:42:20|18473|18461|18473.9|18461.9|18476.4|18464.4|18473|18461|15
1731339750000|2024-11-11 15:42:30|18474.3|18462.3|18474.3|18462.3|18475.1|18463.1|18474.3|18462.3|3
1731339760000|2024-11-11 15:42:40|18473.9|18461.9|18473.9|18461.9|18473.9|18461.9|18473.9|18461.9|7
1731339770000|2024-11-11 15:42:50|18474.7|18462.7|18474.7|18462.7|18474.7|18462.7|18474.7|18462.7|0
1731339780000|2024-11-11 15:43:00|18473.9|18461.9|18473.9|18461.9|18474.7|18462.7|18473.9|18461.9|5
1731339790000|2024-11-11 15:43:10|18475.1|18463.1|18475.1|18463.1|18475.1|18463.1|18474.7|18462.7|17
1731339800000|2024-11-11 15:43:20|18474.7|18462.7|18474.7|18462.7|18474.7|18462.7|18474.7|18462.7|2
1731339810000|2024-11-11 15:43:30|18473.9|18461.9|18473.9|18461.9|18473.9|18461.9|18473.9|18461.9|1
1731339830000|2024-11-11 15:43:50|18474.7|18462.7|18468.9|18456.9|18474.7|18462.7|18468.9|18456.9|2
1731339840000|2024-11-11 15:44:00|18466.4|18454.4|18471.8|18459.8|18473.9|18461.9|18466.4|18454.4|30
1731339850000|2024-11-11 15:44:10|18470.1|18458.1|18471.4|18459.4|18471.4|18459.4|18469.3|18457.3|4
1731339860000|2024-11-11 15:44:20|18471|18459|18471.4|18459.4|18472.2|18460.2|18471|18459|8
1731339870000|2024-11-11 15:44:30|||||||||9
1731339880000|2024-11-11 15:44:40|18472.2|18460.2|18472.6|18460.6|18473.9|18461.9|18471.4|18459.4|11
1731339890000|2024-11-11 15:44:50|18473|18461|18473.9|18461.9|18473.9|18461.9|18473|18461|1
1731339900000|2024-11-11 15:45:00|18471.8|18459.8|18471.4|18459.4|18471.8|18459.8|18471.4|18459.4|2
1731339910000|2024-11-11 15:45:10|||||||||1
1731339920000|2024-11-11 15:45:20|18470.5|18458.5|18473.9|18461.9|18473.9|18461.9|18470.5|18458.5|3
1731339930000|2024-11-11 15:45:30|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|2
1731339940000|2024-11-11 15:45:40|18472.6|18460.6|18471.4|18459.4|18472.6|18460.6|18471.4|18459.4|14
1731339950000|2024-11-11 15:45:50|18472.6|18460.6|18471.4|18459.4|18472.6|18460.6|18471.4|18459.4|2
1731339960000|2024-11-11 15:46:00|18470.5|18458.5|18471.4|18459.4|18471.4|18459.4|18470.5|18458.5|0
1731339990000|2024-11-11 15:46:30|18469.3|18457.3|18468.9|18456.9|18469.3|18457.3|18468.9|18456.9|8
1731340000000|2024-11-11 15:46:40|||||||||1
1731340010000|2024-11-11 15:46:50|18467.2|18455.2|18471.4|18459.4|18471.4|18459.4|18467.2|18455.2|62
1731340020000|2024-11-11 15:47:00|18468.9|18456.9|18468.9|18456.9|18470.1|18458.1|18468.9|18456.9|8
1731340030000|2024-11-11 15:47:10|18465.1|18453.1|18463.9|18451.9|18465.1|18453.1|18463.9|18451.9|13
1731340060000|2024-11-11 15:47:40|||||||||1
1731340070000|2024-11-11 15:47:50|||||||||1
1731340080000|2024-11-11 15:48:00|18461.4|18449.4|18461.4|18449.4|18461.4|18449.4|18461.4|18449.4|4
1731340090000|2024-11-11 15:48:10|18461.8|18449.8|18463.9|18451.9|18463.9|18451.9|18461.8|18449.8|3
1731340100000|2024-11-11 15:48:20|18462.7|18450.7|18462.7|18450.7|18462.7|18450.7|18462.7|18450.7|2
1731340110000|2024-11-11 15:48:30|18463.9|18451.9|18467.3|18455.3|18467.3|18455.3|18463.9|18451.9|15
1731340120000|2024-11-11 15:48:40|18466.4|18454.4|18463.9|18451.9|18466.4|18454.4|18463.9|18451.9|14
1731340130000|2024-11-11 15:48:50|18463|18451|18463.9|18451.9|18464.8|18452.8|18463|18451|12
1731340140000|2024-11-11 15:49:00|18464.8|18452.8|18463.9|18451.9|18464.8|18452.8|18463.9|18451.9|1
1731340150000|2024-11-11 15:49:10|18464.8|18452.8|18463.9|18451.9|18464.8|18452.8|18463.9|18451.9|0
1731340160000|2024-11-11 15:49:20|18463.1|18451.1|18462.3|18450.3|18463.1|18451.1|18459.8|18447.8|15
1731340170000|2024-11-11 15:49:30|18461|18449|18460.6|18448.6|18461|18449|18460.6|18448.6|3
1731340180000|2024-11-11 15:49:40|18461|18449|18462.3|18450.3|18462.3|18450.3|18461|18449|2
1731340190000|2024-11-11 15:49:50|18464.8|18452.8|18463.5|18451.5|18464.8|18452.8|18463.5|18451.5|3
1731340200000|2024-11-11 15:50:00|||||||||1
1731340210000|2024-11-11 15:50:10|18463.9|18451.9|18463.1|18451.1|18463.9|18451.9|18462.7|18450.7|18
1731340220000|2024-11-11 15:50:20|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|5
1731340230000|2024-11-11 15:50:30|18465.2|18453.2|18463.9|18451.9|18465.2|18453.2|18463.9|18451.9|6
1731340240000|2024-11-11 15:50:40|18459.3|18447.3|18458.9|18446.9|18459.3|18447.3|18457.2|18445.2|3
1731340250000|2024-11-11 15:50:50|||||||||1
1731340260000|2024-11-11 15:51:00|18460.6|18448.6|18460.6|18448.6|18460.6|18448.6|18460.6|18448.6|6
1731340270000|2024-11-11 15:51:10|18458.9|18446.9|18458.9|18446.9|18458.9|18446.9|18458.9|18446.9|8
1731340300000|2024-11-11 15:51:40|18458.1|18446.1|18458.1|18446.1|18458.1|18446.1|18458.1|18446.1|2
1731340310000|2024-11-11 15:51:50|18461.4|18449.4|18467.2|18455.2|18467.2|18455.2|18461.4|18449.4|8
1731340320000|2024-11-11 15:52:00|18466.8|18454.8|18468.1|18456.1|18468.1|18456.1|18466.8|18454.8|1
1731340330000|2024-11-11 15:52:10|18468.9|18456.9|18466.4|18454.4|18468.9|18456.9|18466.4|18454.4|11
1731340340000|2024-11-11 15:52:20|||||||||3
1731340360000|2024-11-11 15:52:40|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|18465.6|18453.6|1
1731340370000|2024-11-11 15:52:50|||||||||1
1731340380000|2024-11-11 15:53:00|18466.4|18454.4|18466.4|18454.4|18466.4|18454.4|18466.4|18454.4|0
1731340390000|2024-11-11 15:53:10|18463.9|18451.9|18463.9|18451.9|18463.9|18451.9|18463.9|18451.9|5
1731340400000|2024-11-11 15:53:20|18463.1|18451.1|18461.4|18449.4|18463.1|18451.1|18461.4|18449.4|8
1731340410000|2024-11-11 15:53:30|18463.1|18451.1|18461.4|18449.4|18463.1|18451.1|18461.4|18449.4|20
1731340430000|2024-11-11 15:53:50|18460.2|18448.2|18460.2|18448.2|18460.2|18448.2|18460.2|18448.2|2
1731340440000|2024-11-11 15:54:00|||||||||1
1731340460000|2024-11-11 15:54:20|||||||||4
1731340470000|2024-11-11 15:54:30|18460.6|18448.6|18458.9|18446.9|18460.6|18448.6|18458.9|18446.9|5
1731340490000|2024-11-11 15:54:50|18459.3|18447.3|18460.6|18448.6|18460.6|18448.6|18459.3|18447.3|4
1731340500000|2024-11-11 15:55:00|18458.9|18446.9|18458.9|18446.9|18458.9|18446.9|18458.9|18446.9|4
1731340520000|2024-11-11 15:55:20|||||||||2
1731340530000|2024-11-11 15:55:30|18456.4|18444.4|18458.9|18446.9|18458.9|18446.9|18456.4|18444.4|53
1731340560000|2024-11-11 15:56:00|||||||||2
1731340570000|2024-11-11 15:56:10|||||||||1
1731340580000|2024-11-11 15:56:20|||||||||10
1731340590000|2024-11-11 15:56:30|||||||||1
1731340600000|2024-11-11 15:56:40|18461.4|18449.4|18458.9|18446.9|18461.4|18449.4|18458.1|18446.1|12
1731340620000|2024-11-11 15:57:00|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|1
1731340630000|2024-11-11 15:57:10|18458.9|18446.9|18459.8|18447.8|18459.8|18447.8|18458.9|18446.9|1
1731340640000|2024-11-11 15:57:20|18458.9|18446.9|18456|18444|18458.9|18446.9|18456|18444|6
1731340650000|2024-11-11 15:57:30|18456.9|18444.9|18457.3|18445.3|18457.3|18445.3|18456.9|18444.9|1
1731340660000|2024-11-11 15:57:40|18458.1|18446.1|18458.1|18446.1|18458.1|18446.1|18458.1|18446.1|1
1731340670000|2024-11-11 15:57:50|||||||||6
1731340700000|2024-11-11 15:58:20|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|18455.6|18443.6|1
1731340710000|2024-11-11 15:58:30|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|18
1731340720000|2024-11-11 15:58:40|||||||||1
1731340740000|2024-11-11 15:59:00|18450.6|18438.6|18450.6|18438.6|18450.6|18438.6|18450.6|18438.6|1
1731340760000|2024-11-11 15:59:20|||||||||28
1731340770000|2024-11-11 15:59:30|||||||||2
1731340790000|2024-11-11 15:59:50|||||||||4
1731340800000|2024-11-11 16:00:00|18449.4|18437.4|18448.1|18436.1|18449.4|18437.4|18448.1|18436.1|28
1731340810000|2024-11-11 16:00:10|18449.4|18437.4|18451.9|18439.9|18452.3|18440.3|18449.4|18437.4|11
1731340820000|2024-11-11 16:00:20|18450.6|18438.6|18454.4|18442.4|18454.8|18442.8|18450.6|18438.6|24
1731340830000|2024-11-11 16:00:30|18454.8|18442.8|18454.4|18442.4|18456|18444|18449.4|18437.4|51
1731340840000|2024-11-11 16:00:40|18455.2|18443.2|18459.4|18447.4|18460.2|18448.2|18455.2|18443.2|14
1731340850000|2024-11-11 16:00:50|18459.8|18447.8|18460.6|18448.6|18460.6|18448.6|18459.8|18447.8|0
1731340860000|2024-11-11 16:01:00|18458.1|18446.1|18459.8|18447.8|18461.4|18449.4|18458.1|18446.1|58
1731340870000|2024-11-11 16:01:10|18458.9|18446.9|18456.9|18444.9|18460.6|18448.6|18456|18444|2
1731340890000|2024-11-11 16:01:30|18455.2|18443.2|18457.3|18445.3|18458.1|18446.1|18455.2|18443.2|2
1731340910000|2024-11-11 16:01:50|18459.4|18447.4|18457.3|18445.3|18459.4|18447.4|18457.3|18445.3|1
1731340920000|2024-11-11 16:02:00|18456.9|18444.9|18455.6|18443.6|18456.9|18444.9|18455.6|18443.6|1
1731340930000|2024-11-11 16:02:10|18454.8|18442.8|18455.6|18443.6|18456.9|18444.9|18454.8|18442.8|7
1731340950000|2024-11-11 16:02:30|18453.9|18441.9|18454.8|18442.8|18454.8|18442.8|18453.9|18441.9|0
1731340960000|2024-11-11 16:02:40|||||||||1
1731340970000|2024-11-11 16:02:50|18455.6|18443.6|18457.3|18445.3|18457.3|18445.3|18455.6|18443.6|16
1731340980000|2024-11-11 16:03:00|18459.8|18447.8|18458.1|18446.1|18459.8|18447.8|18457.3|18445.3|7
1731340990000|2024-11-11 16:03:10|18457.2|18445.2|18456.4|18444.4|18458.1|18446.1|18456.4|18444.4|60
1731341000000|2024-11-11 16:03:20|18459.8|18447.8|18456.4|18444.4|18459.8|18447.8|18456.4|18444.4|12
1731341010000|2024-11-11 16:03:30|18458.1|18446.1|18458.1|18446.1|18458.1|18446.1|18458.1|18446.1|0
1731341020000|2024-11-11 16:03:40|18458.9|18446.9|18460.6|18448.6|18460.6|18448.6|18458.9|18446.9|5
1731341030000|2024-11-11 16:03:50|18459.8|18447.8|18458.5|18446.5|18459.8|18447.8|18458.5|18446.5|2
1731341040000|2024-11-11 16:04:00|18457.3|18445.3|18456.4|18444.4|18457.3|18445.3|18456.4|18444.4|1
1731341050000|2024-11-11 16:04:10|18457.7|18445.7|18458.9|18446.9|18458.9|18446.9|18457.7|18445.7|14
1731341070000|2024-11-11 16:04:30|||||||||2
1731341080000|2024-11-11 16:04:40|18458.1|18446.1|18458.1|18446.1|18458.1|18446.1|18458.1|18446.1|0
1731341090000|2024-11-11 16:04:50|18456.4|18444.4|18456.4|18444.4|18456.4|18444.4|18456.4|18444.4|9
1731341100000|2024-11-11 16:05:00|||||||||15
1731341110000|2024-11-11 16:05:10|18458.1|18446.1|18457.3|18445.3|18458.1|18446.1|18457.3|18445.3|1
1731341120000|2024-11-11 16:05:20|18458.1|18446.1|18459.8|18447.8|18460.6|18448.6|18457.3|18445.3|8
1731341130000|2024-11-11 16:05:30|18458.9|18446.9|18456.4|18444.4|18459.8|18447.8|18456.4|18444.4|9
1731341140000|2024-11-11 16:05:40|18457.3|18445.3|18456.4|18444.4|18457.3|18445.3|18456.4|18444.4|0
1731341160000|2024-11-11 16:06:00|18455.6|18443.6|18456.4|18444.4|18456.4|18444.4|18455.6|18443.6|38
1731341170000|2024-11-11 16:06:10|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|18451.4|18439.4|21
1731341180000|2024-11-11 16:06:20|||||||||1
1731341190000|2024-11-11 16:06:30|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|18453.1|18441.1|0
1731341200000|2024-11-11 16:06:40|18456|18444|18457.3|18445.3|18457.3|18445.3|18456|18444|1
1731341210000|2024-11-11 16:06:50|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|3
1731341230000|2024-11-11 16:07:10|18457.7|18445.7|18457.3|18445.3|18457.7|18445.7|18457.3|18445.3|1
1731341240000|2024-11-11 16:07:20|18452.3|18440.3|18452.3|18440.3|18454.4|18442.4|18451.9|18439.9|8
1731341250000|2024-11-11 16:07:30|18451.4|18439.4|18457.3|18445.3|18457.3|18445.3|18451.4|18439.4|36
1731341260000|2024-11-11 16:07:40|||||||||1
1731341300000|2024-11-11 16:08:20|||||||||1
1731341310000|2024-11-11 16:08:30|18459.8|18447.8|18460.6|18448.6|18460.6|18448.6|18459.8|18447.8|3
1731341320000|2024-11-11 16:08:40|18459.8|18447.8|18471.9|18459.9|18471.9|18459.9|18459.8|18447.8|29
1731341330000|2024-11-11 16:08:50|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|3
1731341350000|2024-11-11 16:09:10|||||||||1
1731341360000|2024-11-11 16:09:20|18469.8|18457.8|18468.1|18456.1|18469.8|18457.8|18468.1|18456.1|3
1731341370000|2024-11-11 16:09:30|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|9
1731341380000|2024-11-11 16:09:40|18469.4|18457.4|18469.4|18457.4|18469.8|18457.8|18469.4|18457.4|1
1731341390000|2024-11-11 16:09:50|18469|18457|18469|18457|18469.9|18457.9|18468.1|18456.1|8
1731341400000|2024-11-11 16:10:00|18469.9|18457.9|18468.1|18456.1|18471.5|18459.5|18467.8|18455.8|30
1731341410000|2024-11-11 16:10:10|18469|18457|18468.1|18456.1|18469.4|18457.4|18468.1|18456.1|4
1731341420000|2024-11-11 16:10:20|18469.4|18457.4|18468.5|18456.5|18469.4|18457.4|18468.5|18456.5|10
1731341440000|2024-11-11 16:10:40|18466|18454|18466.9|18454.9|18466.9|18454.9|18466|18454|1
1731341460000|2024-11-11 16:11:00|18465.2|18453.2|18463.1|18451.1|18465.6|18453.6|18462.3|18450.3|6
1731341470000|2024-11-11 16:11:10|||||||||1
1731341500000|2024-11-11 16:11:40|18463.2|18451.2|18460.7|18448.7|18463.2|18451.2|18460.7|18448.7|4
1731341510000|2024-11-11 16:11:50|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|2
1731341520000|2024-11-11 16:12:00|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|3
1731341530000|2024-11-11 16:12:10|18458.2|18446.2|18455.7|18443.7|18458.2|18446.2|18455.7|18443.7|13
1731341540000|2024-11-11 16:12:20|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|18452.3|18440.3|4
1731341550000|2024-11-11 16:12:30|18451|18439|18452.4|18440.4|18453.6|18441.6|18450.7|18438.7|16
1731341560000|2024-11-11 16:12:40|18451.1|18439.1|18452.4|18440.4|18452.4|18440.4|18451.1|18439.1|3
1731341570000|2024-11-11 16:12:50|||||||||1
1731341580000|2024-11-11 16:13:00|18450.7|18438.7|18444.9|18432.9|18454|18442|18444.9|18432.9|59
1731341590000|2024-11-11 16:13:10|18444|18432|18444|18432|18444|18432|18442.4|18430.4|11
1731341610000|2024-11-11 16:13:30|18446.5|18434.5|18446.1|18434.1|18446.5|18434.5|18446.1|18434.1|5
1731341620000|2024-11-11 16:13:40|18446.5|18434.5|18446.5|18434.5|18449|18437|18446.5|18434.5|14
1731341630000|2024-11-11 16:13:50|18446.9|18434.9|18449|18437|18449|18437|18446.9|18434.9|2
1731341640000|2024-11-11 16:14:00|18446.9|18434.9|18449|18437|18449|18437|18446.9|18434.9|10
1731341650000|2024-11-11 16:14:10|18448.2|18436.2|18448.2|18436.2|18448.2|18436.2|18448.2|18436.2|3
1731341660000|2024-11-11 16:14:20|18449|18437|18444|18432|18449|18437|18444|18432|22
1731341670000|2024-11-11 16:14:30|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|8
1731341680000|2024-11-11 16:14:40|18445.7|18433.7|18440.3|18428.3|18445.7|18433.7|18440.3|18428.3|14
1731341690000|2024-11-11 16:14:50|18439.9|18427.9|18439.9|18427.9|18439.9|18427.9|18439.9|18427.9|4
1731341700000|2024-11-11 16:15:00|18441.1|18429.1|18441.5|18429.5|18442.4|18430.4|18440.7|18428.7|11
1731341710000|2024-11-11 16:15:10|18441.1|18429.1|18439|18427|18441.1|18429.1|18439|18427|0
1731341720000|2024-11-11 16:15:20|||||||||11
1731341730000|2024-11-11 16:15:30|18438.2|18426.2|18439.4|18427.4|18439.4|18427.4|18438.2|18426.2|21
1731341740000|2024-11-11 16:15:40|18439|18427|18439|18427|18439|18427|18439|18427|3
1731341750000|2024-11-11 16:15:50|18439.9|18427.9|18439|18427|18439.9|18427.9|18439|18427|9
1731341760000|2024-11-11 16:16:00|18439.9|18427.9|18439.9|18427.9|18439.9|18427.9|18439.9|18427.9|7
1731341780000|2024-11-11 16:16:20|||||||||2
1731341800000|2024-11-11 16:16:40|18442.4|18430.4|18441.5|18429.5|18442.4|18430.4|18441.5|18429.5|10
1731341810000|2024-11-11 16:16:50|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|0
1731341820000|2024-11-11 16:17:00|18440.7|18428.7|18442.4|18430.4|18442.4|18430.4|18440.7|18428.7|2
1731341830000|2024-11-11 16:17:10|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|1
1731341840000|2024-11-11 16:17:20|||||||||4
1731341860000|2024-11-11 16:17:40|18447.4|18435.4|18441.5|18429.5|18447.4|18435.4|18441.1|18429.1|5
1731341870000|2024-11-11 16:17:50|18442.4|18430.4|18446.5|18434.5|18446.5|18434.5|18442.4|18430.4|18
1731341880000|2024-11-11 16:18:00|18444.9|18432.9|18444.9|18432.9|18444.9|18432.9|18444|18432|13
1731341890000|2024-11-11 16:18:10|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|18442.4|18430.4|1
1731341900000|2024-11-11 16:18:20|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|2
1731341910000|2024-11-11 16:18:30|18439.1|18427.1|18439.1|18427.1|18439.1|18427.1|18439.1|18427.1|18
1731341920000|2024-11-11 16:18:40|18436.6|18424.6|18436.6|18424.6|18436.6|18424.6|18436.6|18424.6|4
1731341930000|2024-11-11 16:18:50|18435.7|18423.7|18434.1|18422.1|18435.7|18423.7|18432.8|18420.8|13
1731341940000|2024-11-11 16:19:00|18435.3|18423.3|18438.2|18426.2|18438.2|18426.2|18433.2|18421.2|13
1731341950000|2024-11-11 16:19:10|18440.7|18428.7|18442.8|18430.8|18443.2|18431.2|18439.1|18427.1|32
1731341960000|2024-11-11 16:19:20|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|0
1731341970000|2024-11-11 16:19:30|18440.7|18428.7|18440.7|18428.7|18440.7|18428.7|18440.7|18428.7|0
1731341980000|2024-11-11 16:19:40|18439.9|18427.9|18436.6|18424.6|18439.9|18427.9|18435.7|18423.7|6
1731341990000|2024-11-11 16:19:50|18434.9|18422.9|18434.1|18422.1|18434.9|18422.9|18434.1|18422.1|12
1731342010000|2024-11-11 16:20:10|18433.2|18421.2|18434.1|18422.1|18434.1|18422.1|18433.2|18421.2|2
1731342020000|2024-11-11 16:20:20|18435.7|18423.7|18436.6|18424.6|18436.6|18424.6|18435.7|18423.7|12
1731342030000|2024-11-11 16:20:30|||||||||1
1731342040000|2024-11-11 16:20:40|18439.1|18427.1|18443.2|18431.2|18443.2|18431.2|18439.1|18427.1|27
1731342050000|2024-11-11 16:20:50|18444.1|18432.1|18442.8|18430.8|18444.1|18432.1|18442.8|18430.8|7
1731342060000|2024-11-11 16:21:00|18442.4|18430.4|18437.8|18425.8|18442.4|18430.4|18437.8|18425.8|6
1731342070000|2024-11-11 16:21:10|18439|18427|18440.7|18428.7|18440.7|18428.7|18439|18427|11
1731342080000|2024-11-11 16:21:20|18443.2|18431.2|18442.8|18430.8|18444.1|18432.1|18442.8|18430.8|12
1731342090000|2024-11-11 16:21:30|18442|18430|18441.6|18429.6|18442|18430|18440.7|18428.7|1
1731342100000|2024-11-11 16:21:40|18440.7|18428.7|18444.1|18432.1|18444.1|18432.1|18440.7|18428.7|8
1731342120000|2024-11-11 16:22:00|18441.6|18429.6|18443.2|18431.2|18443.2|18431.2|18440.7|18428.7|5
1731342130000|2024-11-11 16:22:10|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|9
1731342140000|2024-11-11 16:22:20|||||||||1
1731342150000|2024-11-11 16:22:30|18449.1|18437.1|18449.1|18437.1|18449.1|18437.1|18449.1|18437.1|17
1731342160000|2024-11-11 16:22:40|18448.2|18436.2|18449.1|18437.1|18449.1|18437.1|18448.2|18436.2|1
1731342170000|2024-11-11 16:22:50|||||||||17
1731342180000|2024-11-11 16:23:00|18451.6|18439.6|18450.3|18438.3|18451.6|18439.6|18450.3|18438.3|9
1731342190000|2024-11-11 16:23:10|18449.9|18437.9|18454.1|18442.1|18454.1|18442.1|18449.1|18437.1|20
1731342200000|2024-11-11 16:23:20|18456.6|18444.6|18450.7|18438.7|18456.6|18444.6|18450.7|18438.7|10
1731342210000|2024-11-11 16:23:30|18451.6|18439.6|18451.6|18439.6|18453.2|18441.2|18451.6|18439.6|4
1731342220000|2024-11-11 16:23:40|18452.4|18440.4|18454.1|18442.1|18454.1|18442.1|18452.4|18440.4|3
1731342230000|2024-11-11 16:23:50|18453.2|18441.2|18458.2|18446.2|18458.2|18446.2|18453.2|18441.2|7
1731342240000|2024-11-11 16:24:00|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|0
1731342250000|2024-11-11 16:24:10|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|1
1731342260000|2024-11-11 16:24:20|18458.2|18446.2|18459.1|18447.1|18459.1|18447.1|18457.8|18445.8|4
1731342280000|2024-11-11 16:24:40|18458.2|18446.2|18459.1|18447.1|18460.3|18448.3|18458.2|18446.2|2
1731342290000|2024-11-11 16:24:50|18457|18445|18456.6|18444.6|18457.8|18445.8|18456.6|18444.6|5
1731342320000|2024-11-11 16:25:20|18454.1|18442.1|18454.1|18442.1|18454.1|18442.1|18454.1|18442.1|12
1731342340000|2024-11-11 16:25:40|||||||||1
1731342350000|2024-11-11 16:25:50|18460.3|18448.3|18460.3|18448.3|18460.3|18448.3|18460.3|18448.3|4
1731342360000|2024-11-11 16:26:00|18459.9|18447.9|18456.6|18444.6|18459.9|18447.9|18456.6|18444.6|13
1731342370000|2024-11-11 16:26:10|18454.1|18442.1|18454.1|18442.1|18455.3|18443.3|18454.1|18442.1|8
1731342390000|2024-11-11 16:26:30|||||||||12
1731342400000|2024-11-11 16:26:40|18453.3|18441.3|18454.1|18442.1|18454.1|18442.1|18452.8|18440.8|88
1731342410000|2024-11-11 16:26:50|18453.7|18441.7|18454.1|18442.1|18454.1|18442.1|18452.8|18440.8|1
1731342420000|2024-11-11 16:27:00|18453.2|18441.2|18451.6|18439.6|18453.2|18441.2|18451.6|18439.6|2
1731342430000|2024-11-11 16:27:10|||||||||2
1731342440000|2024-11-11 16:27:20|18447.8|18435.8|18447.8|18435.8|18447.8|18435.8|18447.8|18435.8|2
1731342460000|2024-11-11 16:27:40|18449.1|18437.1|18454.1|18442.1|18454.1|18442.1|18449.1|18437.1|21
1731342470000|2024-11-11 16:27:50|18453.2|18441.2|18451.6|18439.6|18453.2|18441.2|18451.6|18439.6|11
1731342480000|2024-11-11 16:28:00|18452.8|18440.8|18452|18440|18453.2|18441.2|18452|18440|6
1731342490000|2024-11-11 16:28:10|18452.8|18440.8|18451.6|18439.6|18452.8|18440.8|18450.3|18438.3|9
1731342500000|2024-11-11 16:28:20|18452|18440|18454.1|18442.1|18454.1|18442.1|18452|18440|3
1731342510000|2024-11-11 16:28:30|||||||||3
1731342520000|2024-11-11 16:28:40|18453.2|18441.2|18453.2|18441.2|18453.2|18441.2|18453.2|18441.2|0
1731342540000|2024-11-11 16:29:00|18454.1|18442.1|18454.1|18442.1|18454.1|18442.1|18454.1|18442.1|1
1731342550000|2024-11-11 16:29:10|18451.6|18439.6|18451.6|18439.6|18451.6|18439.6|18451.6|18439.6|4
1731342560000|2024-11-11 16:29:20|18449.1|18437.1|18449.1|18437.1|18449.1|18437.1|18449.1|18437.1|7
1731342590000|2024-11-11 16:29:50|18448.2|18436.2|18448.2|18436.2|18448.2|18436.2|18448.2|18436.2|3
1731342600000|2024-11-11 16:30:00|18447.4|18435.4|18449.1|18437.1|18449.1|18437.1|18446.6|18434.6|7
1731342610000|2024-11-11 16:30:10|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|1
1731342620000|2024-11-11 16:30:20|18449.1|18437.1|18449.1|18437.1|18449.1|18437.1|18449.1|18437.1|3
1731342630000|2024-11-11 16:30:30|18450.4|18438.4|18450.4|18438.4|18450.4|18438.4|18449.1|18437.1|11
1731342640000|2024-11-11 16:30:40|18450.7|18438.7|18451.6|18439.6|18451.6|18439.6|18450.7|18438.7|0
1731342650000|2024-11-11 16:30:50|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|2
1731342660000|2024-11-11 16:31:00|18457.5|18445.5|18456.6|18444.6|18458.2|18446.2|18456.6|18444.6|6
1731342670000|2024-11-11 16:31:10|18457.9|18445.9|18458.2|18446.2|18458.2|18446.2|18457.9|18445.9|4
1731342680000|2024-11-11 16:31:20|18448.2|18436.2|18447|18435|18448.2|18436.2|18447|18435|31
1731342690000|2024-11-11 16:31:30|18447.9|18435.9|18447.9|18435.9|18447.9|18435.9|18447|18435|0
1731342700000|2024-11-11 16:31:40|18448.2|18436.2|18447.9|18435.9|18448.2|18436.2|18447.9|18435.9|1
1731342710000|2024-11-11 16:31:50|||||||||2
1731342720000|2024-11-11 16:32:00|18447.5|18435.5|18449.1|18437.1|18449.1|18437.1|18446.6|18434.6|20
1731342730000|2024-11-11 16:32:10|18447.9|18435.9|18447.9|18435.9|18447.9|18435.9|18447.9|18435.9|7
1731342750000|2024-11-11 16:32:30|18448.2|18436.2|18449.1|18437.1|18450.4|18438.4|18448.2|18436.2|9
1731342760000|2024-11-11 16:32:40|18450.4|18438.4|18450.4|18438.4|18450.7|18438.7|18450.4|18438.4|6
1731342770000|2024-11-11 16:32:50|18449.1|18437.1|18449.1|18437.1|18450.4|18438.4|18449.1|18437.1|2
1731342780000|2024-11-11 16:33:00|18448.3|18436.3|18446.6|18434.6|18448.3|18436.3|18446.6|18434.6|14
1731342790000|2024-11-11 16:33:10|||||||||3
1731342800000|2024-11-11 16:33:20|18445.8|18433.8|18446.6|18434.6|18447.9|18435.9|18445.8|18433.8|2
1731342810000|2024-11-11 16:33:30|18447.9|18435.9|18446.6|18434.6|18448.3|18436.3|18446.6|18434.6|2
1731342820000|2024-11-11 16:33:40|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|6
1731342830000|2024-11-11 16:33:50|||||||||3
1731342840000|2024-11-11 16:34:00|18442.9|18430.9|18443.3|18431.3|18443.3|18431.3|18442.9|18430.9|4
1731342850000|2024-11-11 16:34:10|18444.1|18432.1|18441.6|18429.6|18444.1|18432.1|18441.6|18429.6|15
1731342860000|2024-11-11 16:34:20|||||||||2
1731342870000|2024-11-11 16:34:30|18444.1|18432.1|18445|18433|18445.4|18433.4|18444.1|18432.1|7
1731342880000|2024-11-11 16:34:40|18444.1|18432.1|18445.8|18433.8|18445.8|18433.8|18444.1|18432.1|3
1731342890000|2024-11-11 16:34:50|18445.4|18433.4|18445.4|18433.4|18445.4|18433.4|18445.4|18433.4|2
1731342900000|2024-11-11 16:35:00|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|18442.9|18430.9|9
1731342920000|2024-11-11 16:35:20|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|16
1731342930000|2024-11-11 16:35:30|18447|18435|18447|18435|18447|18435|18447|18435|2
1731342940000|2024-11-11 16:35:40|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|6
1731342950000|2024-11-11 16:35:50|||||||||1
1731342960000|2024-11-11 16:36:00|||||||||1
1731342970000|2024-11-11 16:36:10|||||||||1
1731342980000|2024-11-11 16:36:20|||||||||1
1731342990000|2024-11-11 16:36:30|||||||||1
1731343010000|2024-11-11 16:36:50|||||||||2
1731343020000|2024-11-11 16:37:00|18447.9|18435.9|18451.6|18439.6|18451.6|18439.6|18447.9|18435.9|10
1731343030000|2024-11-11 16:37:10|18450.8|18438.8|18451.6|18439.6|18451.6|18439.6|18450.8|18438.8|0
1731343040000|2024-11-11 16:37:20|18450.8|18438.8|18451.6|18439.6|18451.6|18439.6|18450.8|18438.8|3
1731343050000|2024-11-11 16:37:30|18453.3|18441.3|18459.1|18447.1|18459.1|18447.1|18453.3|18441.3|18
1731343060000|2024-11-11 16:37:40|18461.6|18449.6|18461.6|18449.6|18461.6|18449.6|18461.6|18449.6|1
1731343070000|2024-11-11 16:37:50|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|4
1731343080000|2024-11-11 16:38:00|18460.8|18448.8|18465.8|18453.8|18465.8|18453.8|18459.1|18447.1|20
1731343090000|2024-11-11 16:38:10|18466.6|18454.6|18466.6|18454.6|18469.1|18457.1|18465.8|18453.8|9
1731343100000|2024-11-11 16:38:20|18468.3|18456.3|18469.1|18457.1|18469.1|18457.1|18468.3|18456.3|3
1731343110000|2024-11-11 16:38:30|18466.6|18454.6|18464.1|18452.1|18466.6|18454.6|18464.1|18452.1|15
1731343120000|2024-11-11 16:38:40|18463.3|18451.3|18469.5|18457.5|18469.9|18457.9|18463.3|18451.3|21
1731343130000|2024-11-11 16:38:50|18468.7|18456.7|18469.5|18457.5|18469.5|18457.5|18468.7|18456.7|0
1731343140000|2024-11-11 16:39:00|18464.5|18452.5|18464.1|18452.1|18465.8|18453.8|18464.1|18452.1|12
1731343150000|2024-11-11 16:39:10|18466.6|18454.6|18465.8|18453.8|18466.6|18454.6|18465.8|18453.8|47
1731343170000|2024-11-11 16:39:30|18464.9|18452.9|18464.1|18452.1|18464.9|18452.9|18464.1|18452.1|1
1731343180000|2024-11-11 16:39:40|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|0
1731343190000|2024-11-11 16:39:50|18464.1|18452.1|18464.1|18452.1|18464.1|18452.1|18464.1|18452.1|4
1731343200000|2024-11-11 16:40:00|18462|18450|18459.1|18447.1|18462|18450|18459.1|18447.1|7
1731343210000|2024-11-11 16:40:10|18460.4|18448.4|18459.1|18447.1|18460.4|18448.4|18459.1|18447.1|7
1731343220000|2024-11-11 16:40:20|18460.8|18448.8|18461.2|18449.2|18461.6|18449.6|18459.1|18447.1|19
1731343230000|2024-11-11 16:40:30|18461.6|18449.6|18464.1|18452.1|18464.5|18452.5|18461.6|18449.6|5
1731343240000|2024-11-11 16:40:40|18463.7|18451.7|18464.1|18452.1|18464.1|18452.1|18463.7|18451.7|1
1731343250000|2024-11-11 16:40:50|18461.6|18449.6|18461.6|18449.6|18463.3|18451.3|18461.6|18449.6|17
1731343260000|2024-11-11 16:41:00|18461.2|18449.2|18459.1|18447.1|18461.2|18449.2|18458.7|18446.7|5
1731343270000|2024-11-11 16:41:10|||||||||1
1731343280000|2024-11-11 16:41:20|18460.8|18448.8|18461.6|18449.6|18461.6|18449.6|18460.8|18448.8|10
1731343290000|2024-11-11 16:41:30|18457.9|18445.9|18459.1|18447.1|18459.1|18447.1|18457.9|18445.9|3
1731343300000|2024-11-11 16:41:40|18459.5|18447.5|18459.1|18447.1|18459.5|18447.5|18459.1|18447.1|1
1731343310000|2024-11-11 16:41:50|18460.4|18448.4|18461.6|18449.6|18461.6|18449.6|18459.1|18447.1|5
1731343320000|2024-11-11 16:42:00|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|2
1731343330000|2024-11-11 16:42:10|||||||||5
1731343340000|2024-11-11 16:42:20|18457.9|18445.9|18456.6|18444.6|18457.9|18445.9|18456.6|18444.6|1
1731343350000|2024-11-11 16:42:30|||||||||1
1731343370000|2024-11-11 16:42:50|18458.3|18446.3|18459.1|18447.1|18459.1|18447.1|18458.3|18446.3|13
1731343380000|2024-11-11 16:43:00|18460.8|18448.8|18460.4|18448.4|18460.8|18448.8|18460.4|18448.4|10
1731343390000|2024-11-11 16:43:10|18459.5|18447.5|18459.1|18447.1|18459.5|18447.5|18459.1|18447.1|0
1731343410000|2024-11-11 16:43:30|||||||||6
1731343420000|2024-11-11 16:43:40|||||||||1
1731343440000|2024-11-11 16:44:00|||||||||1
1731343460000|2024-11-11 16:44:20|||||||||3
1731343480000|2024-11-11 16:44:40|18456.6|18444.6|18454.1|18442.1|18456.6|18444.6|18454.1|18442.1|5
1731343490000|2024-11-11 16:44:50|18457.9|18445.9|18457.9|18445.9|18457.9|18445.9|18457.9|18445.9|4
1731343500000|2024-11-11 16:45:00|||||||||1
1731343510000|2024-11-11 16:45:10|18459.9|18447.9|18460.4|18448.4|18460.4|18448.4|18459.9|18447.9|15
1731343520000|2024-11-11 16:45:20|18459.1|18447.1|18458.3|18446.3|18459.1|18447.1|18458.3|18446.3|1
1731343530000|2024-11-11 16:45:30|18460.8|18448.8|18461.6|18449.6|18461.6|18449.6|18460.8|18448.8|5
1731343540000|2024-11-11 16:45:40|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|18460.8|18448.8|0
1731343550000|2024-11-11 16:45:50|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|4
1731343560000|2024-11-11 16:46:00|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|10
1731343590000|2024-11-11 16:46:30|||||||||1
1731343600000|2024-11-11 16:46:40|18455.4|18443.4|18455.4|18443.4|18455.4|18443.4|18455.4|18443.4|7
1731343610000|2024-11-11 16:46:50|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|18456.6|18444.6|1
1731343620000|2024-11-11 16:47:00|||||||||1
1731343640000|2024-11-11 16:47:20|18456.2|18444.2|18454.1|18442.1|18456.2|18444.2|18454.1|18442.1|7
1731343670000|2024-11-11 16:47:50|18451.6|18439.6|18451.6|18439.6|18451.6|18439.6|18451.6|18439.6|4
1731343680000|2024-11-11 16:48:00|||||||||1
1731343690000|2024-11-11 16:48:10|18454.1|18442.1|18455.4|18443.4|18455.8|18443.8|18454.1|18442.1|7
1731343700000|2024-11-11 16:48:20|18454.1|18442.1|18451.6|18439.6|18454.1|18442.1|18451.6|18439.6|3
1731343710000|2024-11-11 16:48:30|||||||||1
1731343720000|2024-11-11 16:48:40|||||||||1
1731343730000|2024-11-11 16:48:50|18450.8|18438.8|18445.8|18433.8|18450.8|18438.8|18445.8|18433.8|5
1731343740000|2024-11-11 16:49:00|||||||||11
1731343750000|2024-11-11 16:49:10|||||||||1
1731343760000|2024-11-11 16:49:20|18444.1|18432.1|18443.3|18431.3|18444.1|18432.1|18443.3|18431.3|4
1731343780000|2024-11-11 16:49:40|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|2
1731343790000|2024-11-11 16:49:50|||||||||3
1731343800000|2024-11-11 16:50:00|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|18441.6|18429.6|4
1731343810000|2024-11-11 16:50:10|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|8
1731343830000|2024-11-11 16:50:30|18445|18433|18446.6|18434.6|18449.1|18437.1|18445|18433|21
1731343840000|2024-11-11 16:50:40|||||||||1
1731343850000|2024-11-11 16:50:50|||||||||1
1731343860000|2024-11-11 16:51:00|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|1
1731343880000|2024-11-11 16:51:20|||||||||1
1731343890000|2024-11-11 16:51:30|18445.4|18433.4|18444.1|18432.1|18445.4|18433.4|18444.1|18432.1|14
1731343900000|2024-11-11 16:51:40|18444.5|18432.5|18446.6|18434.6|18446.6|18434.6|18444.1|18432.1|4
1731343910000|2024-11-11 16:51:50|18451.6|18439.6|18452|18440|18452|18440|18451.6|18439.6|9
1731343920000|2024-11-11 16:52:00|18451.6|18439.6|18454.1|18442.1|18457.5|18445.5|18451.6|18439.6|45
1731343930000|2024-11-11 16:52:10|18457|18445|18453.7|18441.7|18457.9|18445.9|18453.7|18441.7|37
1731343940000|2024-11-11 16:52:20|18453.3|18441.3|18453.3|18441.3|18453.3|18441.3|18453.3|18441.3|1
1731343950000|2024-11-11 16:52:30|||||||||1
1731343960000|2024-11-11 16:52:40|18452.5|18440.5|18452.5|18440.5|18452.5|18440.5|18452.5|18440.5|6
1731343980000|2024-11-11 16:53:00|18453.4|18441.4|18453.4|18441.4|18453.4|18441.4|18453.4|18441.4|0
1731343990000|2024-11-11 16:53:10|18452.5|18440.5|18453.4|18441.4|18453.4|18441.4|18452.5|18440.5|0
1731344000000|2024-11-11 16:53:20|18452.5|18440.5|18455|18443|18455|18443|18452.5|18440.5|14
1731344010000|2024-11-11 16:53:30|18454.6|18442.6|18453.4|18441.4|18455.9|18443.9|18453.4|18441.4|10
1731344040000|2024-11-11 16:54:00|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|18455.9|18443.9|8
1731344050000|2024-11-11 16:54:10|||||||||1
1731344080000|2024-11-11 16:54:40|18458.4|18446.4|18458.4|18446.4|18458.4|18446.4|18458.4|18446.4|5
1731344090000|2024-11-11 16:54:50|18460.9|18448.9|18460.9|18448.9|18462.1|18450.1|18460.9|18448.9|13
1731344100000|2024-11-11 16:55:00|||||||||12
1731344110000|2024-11-11 16:55:10|18461.2|18449.2|18462.5|18450.5|18463.4|18451.4|18460.9|18448.9|8
1731344130000|2024-11-11 16:55:30|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|0
1731344140000|2024-11-11 16:55:40|18465|18453|18465.9|18453.9|18465.9|18453.9|18465|18453|2
1731344150000|2024-11-11 16:55:50|18467.1|18455.1|18465.9|18453.9|18467.1|18455.1|18465.9|18453.9|8
1731344160000|2024-11-11 16:56:00|18462.1|18450.1|18463.4|18451.4|18463.4|18451.4|18462.1|18450.1|5
1731344170000|2024-11-11 16:56:10|18462.5|18450.5|18460.9|18448.9|18462.5|18450.5|18460.9|18448.9|2
1731344180000|2024-11-11 16:56:20|18462.1|18450.1|18463.4|18451.4|18463.4|18451.4|18462.1|18450.1|9
1731344210000|2024-11-11 16:56:50|||||||||3
1731344220000|2024-11-11 16:57:00|||||||||4
1731344240000|2024-11-11 16:57:20|||||||||1
1731344260000|2024-11-11 16:57:40|||||||||1
1731344280000|2024-11-11 16:58:00|||||||||2
1731344290000|2024-11-11 16:58:10|18466.7|18454.7|18466.3|18454.3|18467.5|18455.5|18466.3|18454.3|15
1731344300000|2024-11-11 16:58:20|18465.9|18453.9|18463.4|18451.4|18465.9|18453.9|18463.4|18451.4|2
1731344310000|2024-11-11 16:58:30|18464.2|18452.2|18464.2|18452.2|18464.2|18452.2|18464.2|18452.2|57
1731344320000|2024-11-11 16:58:40|||||||||1
1731344330000|2024-11-11 16:58:50|18465.9|18453.9|18464.2|18452.2|18465.9|18453.9|18464.2|18452.2|10
1731344340000|2024-11-11 16:59:00|||||||||1
1731344350000|2024-11-11 16:59:10|18465.4|18453.4|18464.2|18452.2|18465.4|18453.4|18464.2|18452.2|1
1731344360000|2024-11-11 16:59:20|||||||||2
1731344370000|2024-11-11 16:59:30|18466.7|18454.7|18466.7|18454.7|18466.7|18454.7|18466.7|18454.7|4
1731344380000|2024-11-11 16:59:40|18468.3|18456.3|18469.2|18457.2|18469.2|18457.2|18468.3|18456.3|4
1731344390000|2024-11-11 16:59:50|18469.5|18457.5|18471.7|18459.7|18473.4|18461.4|18469.5|18457.5|12
1731344400000|2024-11-11 17:00:00|18469.2|18457.2|18471.7|18459.7|18471.7|18459.7|18469.2|18457.2|13
1731344410000|2024-11-11 17:00:10|18469.2|18457.2|18466.7|18454.7|18469.2|18457.2|18466.7|18454.7|62
1731344420000|2024-11-11 17:00:20|18469.2|18457.2|18467.9|18455.9|18469.2|18457.2|18467.9|18455.9|3
1731344430000|2024-11-11 17:00:30|18466.7|18454.7|18466.7|18454.7|18466.7|18454.7|18466.7|18454.7|12
1731344440000|2024-11-11 17:00:40|18469.2|18457.2|18466.7|18454.7|18469.2|18457.2|18466.7|18454.7|6
1731344450000|2024-11-11 17:00:50|18467.9|18455.9|18467.9|18455.9|18467.9|18455.9|18467.9|18455.9|2
1731344460000|2024-11-11 17:01:00|18466.7|18454.7|18466.7|18454.7|18466.7|18454.7|18466.7|18454.7|1
1731344470000|2024-11-11 17:01:10|18469.2|18457.2|18469.2|18457.2|18470|18458|18469.2|18457.2|25
1731344480000|2024-11-11 17:01:20|18466.7|18454.7|18468.3|18456.3|18468.3|18456.3|18466.7|18454.7|7
1731344490000|2024-11-11 17:01:30|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|0
1731344500000|2024-11-11 17:01:40|18468.8|18456.8|18467.5|18455.5|18468.8|18456.8|18467.5|18455.5|2
1731344520000|2024-11-11 17:02:00|18469.2|18457.2|18465.9|18453.9|18469.2|18457.2|18465.9|18453.9|30
1731344540000|2024-11-11 17:02:20|18465|18453|18465|18453|18465|18453|18464.2|18452.2|5
1731344550000|2024-11-11 17:02:30|18463.4|18451.4|18460|18448|18463.4|18451.4|18458.4|18446.4|17
1731344560000|2024-11-11 17:02:40|18460.9|18448.9|18463.8|18451.8|18465|18453|18460.9|18448.9|5
1731344580000|2024-11-11 17:03:00|18463.4|18451.4|18460.9|18448.9|18463.4|18451.4|18460.9|18448.9|3
1731344590000|2024-11-11 17:03:10|18461.7|18449.7|18462.5|18450.5|18462.5|18450.5|18461.7|18449.7|5
1731344610000|2024-11-11 17:03:30|18462.1|18450.1|18464.2|18452.2|18464.2|18452.2|18462.1|18450.1|5
1731344620000|2024-11-11 17:03:40|18463.8|18451.8|18463.4|18451.4|18463.8|18451.8|18463.4|18451.4|1
1731344630000|2024-11-11 17:03:50|18462.5|18450.5|18461.3|18449.3|18462.5|18450.5|18461.3|18449.3|1
1731344640000|2024-11-11 17:04:00|18460.9|18448.9|18461.3|18449.3|18461.7|18449.7|18460.9|18448.9|2
1731344650000|2024-11-11 17:04:10|18460.4|18448.4|18459.2|18447.2|18460.8|18448.8|18459.2|18447.2|4
1731344660000|2024-11-11 17:04:20|18460|18448|18463.4|18451.4|18463.4|18451.4|18460|18448|22
1731344670000|2024-11-11 17:04:30|18465.9|18453.9|18465.9|18453.9|18465.9|18453.9|18465.9|18453.9|4
1731344680000|2024-11-11 17:04:40|18464.6|18452.6|18464.6|18452.6|18465.9|18453.9|18464.6|18452.6|1
1731344690000|2024-11-11 17:04:50|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|10
1731344710000|2024-11-11 17:05:10|18465|18453|18468.8|18456.8|18470|18458|18465|18453|23
1731344720000|2024-11-11 17:05:20|18468.4|18456.4|18468.4|18456.4|18470|18458|18467.5|18455.5|2
1731344730000|2024-11-11 17:05:30|18465.9|18453.9|18466.3|18454.3|18466.3|18454.3|18465.9|18453.9|8
1731344740000|2024-11-11 17:05:40|18465.9|18453.9|18465.9|18453.9|18465.9|18453.9|18465.9|18453.9|0
1731344750000|2024-11-11 17:05:50|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|0
1731344760000|2024-11-11 17:06:00|18462.5|18450.5|18462.5|18450.5|18462.5|18450.5|18462.5|18450.5|0
1731344770000|2024-11-11 17:06:10|18462.1|18450.1|18462.5|18450.5|18462.5|18450.5|18461.7|18449.7|3
1731344780000|2024-11-11 17:06:20|||||||||2
1731344790000|2024-11-11 17:06:30|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|18460.9|18448.9|1
1731344810000|2024-11-11 17:06:50|||||||||1
1731344820000|2024-11-11 17:07:00|18462.5|18450.5|18462.5|18450.5|18462.5|18450.5|18462.5|18450.5|7
1731344830000|2024-11-11 17:07:10|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|0
1731344840000|2024-11-11 17:07:20|||||||||2
1731344850000|2024-11-11 17:07:30|||||||||1
1731344880000|2024-11-11 17:08:00|18465|18453|18465|18453|18465|18453|18465|18453|5
1731344890000|2024-11-11 17:08:10|18465.9|18453.9|18468.4|18456.4|18468.4|18456.4|18465.9|18453.9|8
1731344900000|2024-11-11 17:08:20|18470|18458|18470.9|18458.9|18470.9|18458.9|18470|18458|20
1731344910000|2024-11-11 17:08:30|||||||||8
1731344920000|2024-11-11 17:08:40|18475.9|18463.9|18480.9|18468.9|18480.9|18468.9|18475.9|18463.9|24
1731344930000|2024-11-11 17:08:50|18479.6|18467.6|18479.6|18467.6|18480.9|18468.9|18478.8|18466.8|7
1731344940000|2024-11-11 17:09:00|18480|18468|18485.9|18473.9|18485.9|18473.9|18475.9|18463.9|74
1731344950000|2024-11-11 17:09:10|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|9
1731344960000|2024-11-11 17:09:20|||||||||1
1731344970000|2024-11-11 17:09:30|18485|18473|18485.9|18473.9|18485.9|18473.9|18485|18473|1
1731344980000|2024-11-11 17:09:40|18483.8|18471.8|18484.6|18472.6|18485|18473|18483.8|18471.8|4
1731344990000|2024-11-11 17:09:50|18483.4|18471.4|18491.3|18479.3|18492.1|18480.1|18483.4|18471.4|22
1731345000000|2024-11-11 17:10:00|18490.9|18478.9|18491.3|18479.3|18491.3|18479.3|18490.9|18478.9|3
1731345010000|2024-11-11 17:10:10|18493.8|18481.8|18503.4|18491.4|18506.7|18494.7|18493.8|18481.8|18
1731345020000|2024-11-11 17:10:20|18504.2|18492.2|18500.9|18488.9|18504.6|18492.6|18500.9|18488.9|3
1731345030000|2024-11-11 17:10:30|18495|18483|18493.4|18481.4|18495|18483|18493.4|18481.4|28
1731345040000|2024-11-11 17:10:40|18493.8|18481.8|18493.8|18481.8|18494.2|18482.2|18493.4|18481.4|4
1731345050000|2024-11-11 17:10:50|18492.5|18480.5|18494.6|18482.6|18494.6|18482.6|18492.5|18480.5|2
1731345060000|2024-11-11 17:11:00|18495|18483|18494.6|18482.6|18495|18483|18494.6|18482.6|1
1731345070000|2024-11-11 17:11:10|18490.9|18478.9|18492.1|18480.1|18492.5|18480.5|18490.9|18478.9|8
1731345080000|2024-11-11 17:11:20|18491.3|18479.3|18490|18478|18491.3|18479.3|18489.2|18477.2|4
1731345090000|2024-11-11 17:11:30|18487.1|18475.1|18489.6|18477.6|18490|18478|18487.1|18475.1|3
1731345110000|2024-11-11 17:11:50|18485.9|18473.9|18488.4|18476.4|18488.4|18476.4|18485.9|18473.9|3
1731345120000|2024-11-11 17:12:00|18486.7|18474.7|18485.9|18473.9|18486.7|18474.7|18485.9|18473.9|1
1731345130000|2024-11-11 17:12:10|18483.4|18471.4|18482.5|18470.5|18483.4|18471.4|18482.5|18470.5|7
1731345140000|2024-11-11 17:12:20|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|0
1731345150000|2024-11-11 17:12:30|||||||||1
1731345160000|2024-11-11 17:12:40|18480.9|18468.9|18480|18468|18480.9|18468.9|18480|18468|2
1731345170000|2024-11-11 17:12:50|18480.9|18468.9|18479.2|18467.2|18480.9|18468.9|18478.4|18466.4|9
1731345180000|2024-11-11 17:13:00|18477.9|18465.9|18480|18468|18480|18468|18477.9|18465.9|1
1731345190000|2024-11-11 17:13:10|18479.6|18467.6|18476.7|18464.7|18479.6|18467.6|18475.8|18463.8|7
1731345200000|2024-11-11 17:13:20|18480.8|18468.8|18480.8|18468.8|18480.8|18468.8|18480.8|18468.8|8
1731345210000|2024-11-11 17:13:30|18481.7|18469.7|18482.9|18470.9|18482.9|18470.9|18480.8|18468.8|4
1731345220000|2024-11-11 17:13:40|18482.1|18470.1|18482.1|18470.1|18482.1|18470.1|18482.1|18470.1|1
1731345230000|2024-11-11 17:13:50|18479.6|18467.6|18480.8|18468.8|18480.8|18468.8|18479.6|18467.6|6
1731345240000|2024-11-11 17:14:00|18480.4|18468.4|18477.9|18465.9|18480.8|18468.8|18477.9|18465.9|3
1731345250000|2024-11-11 17:14:10|18478.3|18466.3|18478.3|18466.3|18478.3|18466.3|18478.3|18466.3|0
1731345260000|2024-11-11 17:14:20|18477.9|18465.9|18476.7|18464.7|18477.9|18465.9|18476.7|18464.7|3
1731345270000|2024-11-11 17:14:30|18475.8|18463.8|18476.7|18464.7|18476.7|18464.7|18475.8|18463.8|7
1731345280000|2024-11-11 17:14:40|18477.9|18465.9|18476.7|18464.7|18477.9|18465.9|18476.7|18464.7|6
1731345300000|2024-11-11 17:15:00|18479.2|18467.2|18479.2|18467.2|18479.2|18467.2|18479.2|18467.2|15
1731345320000|2024-11-11 17:15:20|||||||||3
1731345330000|2024-11-11 17:15:30|||||||||3
1731345340000|2024-11-11 17:15:40|18477.1|18465.1|18476.7|18464.7|18477.1|18465.1|18476.7|18464.7|5
1731345350000|2024-11-11 17:15:50|18477.5|18465.5|18476.7|18464.7|18477.9|18465.9|18476.7|18464.7|6
1731345360000|2024-11-11 17:16:00|18477.9|18465.9|18479.2|18467.2|18479.2|18467.2|18476.7|18464.7|7
1731345370000|2024-11-11 17:16:10|18475.4|18463.4|18475.4|18463.4|18475.4|18463.4|18474.6|18462.6|6
1731345400000|2024-11-11 17:16:40|18476.3|18464.3|18476.7|18464.7|18476.7|18464.7|18476.3|18464.3|0
1731345410000|2024-11-11 17:16:50|||||||||2
1731345420000|2024-11-11 17:17:00|18477.9|18465.9|18474.2|18462.2|18477.9|18465.9|18474.2|18462.2|2
1731345440000|2024-11-11 17:17:20|18477.5|18465.5|18477.5|18465.5|18477.5|18465.5|18477.5|18465.5|7
1731345450000|2024-11-11 17:17:30|18476.7|18464.7|18476.7|18464.7|18476.7|18464.7|18476.7|18464.7|0
1731345490000|2024-11-11 17:18:10|18476.3|18464.3|18476.3|18464.3|18476.3|18464.3|18476.3|18464.3|1
1731345500000|2024-11-11 17:18:20|18476.7|18464.7|18476.7|18464.7|18476.7|18464.7|18476.7|18464.7|2
1731345510000|2024-11-11 17:18:30|18470|18458|18470|18458|18470|18458|18470|18458|4
1731345530000|2024-11-11 17:18:50|||||||||1
1731345540000|2024-11-11 17:19:00|18470.9|18458.9|18475.9|18463.9|18475.9|18463.9|18470.9|18458.9|12
1731345550000|2024-11-11 17:19:10|||||||||1
1731345560000|2024-11-11 17:19:20|||||||||1
1731345570000|2024-11-11 17:19:30|||||||||3
1731345580000|2024-11-11 17:19:40|||||||||1
1731345590000|2024-11-11 17:19:50|||||||||2
1731345600000|2024-11-11 17:20:00|18476.3|18464.3|18475.9|18463.9|18477.5|18465.5|18475|18463|4
1731345620000|2024-11-11 17:20:20|18472.5|18460.5|18473.4|18461.4|18473.4|18461.4|18472.5|18460.5|5
1731345630000|2024-11-11 17:20:30|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|6
1731345640000|2024-11-11 17:20:40|18470.9|18458.9|18470.9|18458.9|18470.9|18458.9|18470.9|18458.9|3
1731345650000|2024-11-11 17:20:50|18470|18458|18469.7|18457.7|18470|18458|18468.8|18456.8|1
1731345660000|2024-11-11 17:21:00|18470|18458|18471.7|18459.7|18472.9|18460.9|18470|18458|61
1731345680000|2024-11-11 17:21:20|||||||||1
1731345690000|2024-11-11 17:21:30|18470|18458|18470|18458|18470|18458|18470|18458|0
1731345700000|2024-11-11 17:21:40|18470.8|18458.8|18474.2|18462.2|18474.2|18462.2|18470.8|18458.8|3
1731345720000|2024-11-11 17:22:00|18475|18463|18476.7|18464.7|18476.7|18464.7|18475|18463|4
1731345740000|2024-11-11 17:22:20|||||||||1
1731345750000|2024-11-11 17:22:30|||||||||1
1731345760000|2024-11-11 17:22:40|18480.8|18468.8|18481.7|18469.7|18481.7|18469.7|18480.8|18468.8|4
1731345770000|2024-11-11 17:22:50|||||||||6
1731345780000|2024-11-11 17:23:00|||||||||11
1731345790000|2024-11-11 17:23:10|||||||||1
1731345800000|2024-11-11 17:23:20|||||||||1
1731345810000|2024-11-11 17:23:30|18478.8|18466.8|18476.7|18464.7|18478.8|18466.8|18476.7|18464.7|7
1731345820000|2024-11-11 17:23:40|||||||||8
1731345830000|2024-11-11 17:23:50|||||||||2
1731345840000|2024-11-11 17:24:00|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|28
1731345850000|2024-11-11 17:24:10|||||||||1
1731345860000|2024-11-11 17:24:20|||||||||1
1731345870000|2024-11-11 17:24:30|18470.4|18458.4|18474.2|18462.2|18474.2|18462.2|18470.4|18458.4|4
1731345880000|2024-11-11 17:24:40|18471.7|18459.7|18471.7|18459.7|18471.7|18459.7|18471.7|18459.7|1
1731345890000|2024-11-11 17:24:50|18474.2|18462.2|18471.7|18459.7|18474.2|18462.2|18471.7|18459.7|3
1731345900000|2024-11-11 17:25:00|18470.4|18458.4|18469.2|18457.2|18470.4|18458.4|18469.2|18457.2|4
1731345910000|2024-11-11 17:25:10|18470.1|18458.1|18471.7|18459.7|18471.7|18459.7|18470.1|18458.1|8
1731345920000|2024-11-11 17:25:20|||||||||1
1731345930000|2024-11-11 17:25:30|18468|18456|18471.7|18459.7|18471.7|18459.7|18468|18456|21
1731345940000|2024-11-11 17:25:40|18469.6|18457.6|18469.6|18457.6|18469.6|18457.6|18469.6|18457.6|4
1731345950000|2024-11-11 17:25:50|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|0
1731345960000|2024-11-11 17:26:00|18471.7|18459.7|18478|18466|18478|18466|18471.7|18459.7|7
1731345970000|2024-11-11 17:26:10|18477.1|18465.1|18477.1|18465.1|18477.1|18465.1|18477.1|18465.1|0
1731345980000|2024-11-11 17:26:20|18477.5|18465.5|18480.8|18468.8|18480.8|18468.8|18477.5|18465.5|5
1731345990000|2024-11-11 17:26:30|18481.7|18469.7|18480.5|18468.5|18481.7|18469.7|18480.5|18468.5|3
1731346000000|2024-11-11 17:26:40|18480.8|18468.8|18480.5|18468.5|18480.8|18468.8|18480.5|18468.5|0
1731346030000|2024-11-11 17:27:10|18480.8|18468.8|18483.3|18471.3|18483.3|18471.3|18480.8|18468.8|1
1731346040000|2024-11-11 17:27:20|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|1
1731346060000|2024-11-11 17:27:40|18480.5|18468.5|18480.5|18468.5|18480.8|18468.8|18480.5|18468.5|1
1731346080000|2024-11-11 17:28:00|||||||||4
1731346090000|2024-11-11 17:28:10|||||||||10
1731346100000|2024-11-11 17:28:20|||||||||2
1731346110000|2024-11-11 17:28:30|18480.9|18468.9|18480.9|18468.9|18482.9|18470.9|18480|18468|23
1731346120000|2024-11-11 17:28:40|18480|18468|18479.2|18467.2|18480.9|18468.9|18479.2|18467.2|9
1731346130000|2024-11-11 17:28:50|18479.6|18467.6|18479.2|18467.2|18479.6|18467.6|18479.2|18467.2|22
1731346140000|2024-11-11 17:29:00|18480.9|18468.9|18480.9|18468.9|18480.9|18468.9|18480.9|18468.9|1
1731346150000|2024-11-11 17:29:10|18479.6|18467.6|18479.2|18467.2|18479.6|18467.6|18478.4|18466.4|1
1731346180000|2024-11-11 17:29:40|||||||||2
1731346190000|2024-11-11 17:29:50|18476.7|18464.7|18476.7|18464.7|18476.7|18464.7|18476.7|18464.7|19
1731346200000|2024-11-11 17:30:00|18474.2|18462.2|18474.2|18462.2|18475.5|18463.5|18474.2|18462.2|7
1731346210000|2024-11-11 17:30:10|18475.1|18463.1|18475|18463|18475.9|18463.9|18475|18463|10
1731346220000|2024-11-11 17:30:20|18472.9|18460.9|18474.1|18462.1|18474.1|18462.1|18472.9|18460.9|4
1731346230000|2024-11-11 17:30:30|18476.2|18464.2|18475|18463|18476.2|18464.2|18475|18463|8
1731346240000|2024-11-11 17:30:40|18474.1|18462.1|18474.1|18462.1|18474.1|18462.1|18474.1|18462.1|2
1731346250000|2024-11-11 17:30:50|18472.5|18460.5|18472.9|18460.9|18473.3|18461.3|18472.5|18460.5|8
1731346280000|2024-11-11 17:31:20|18472.5|18460.5|18473.3|18461.3|18473.3|18461.3|18471.6|18459.6|3
1731346300000|2024-11-11 17:31:40|||||||||5
1731346310000|2024-11-11 17:31:50|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|17
1731346330000|2024-11-11 17:32:10|||||||||4
1731346340000|2024-11-11 17:32:20|18473.3|18461.3|18470|18458|18473.3|18461.3|18470|18458|29
1731346350000|2024-11-11 17:32:30|||||||||1
1731346360000|2024-11-11 17:32:40|18471.6|18459.6|18473.4|18461.4|18474.6|18462.6|18471.6|18459.6|22
1731346370000|2024-11-11 17:32:50|||||||||1
1731346380000|2024-11-11 17:33:00|||||||||1
1731346390000|2024-11-11 17:33:10|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|0
1731346400000|2024-11-11 17:33:20|||||||||4
1731346410000|2024-11-11 17:33:30|18470.5|18458.5|18468.4|18456.4|18470.5|18458.5|18468.4|18456.4|2
1731346420000|2024-11-11 17:33:40|18469.2|18457.2|18469.2|18457.2|18470.9|18458.9|18469.2|18457.2|8
1731346430000|2024-11-11 17:33:50|||||||||1
1731346440000|2024-11-11 17:34:00|18470.9|18458.9|18471.7|18459.7|18471.7|18459.7|18470.9|18458.9|10
1731346450000|2024-11-11 17:34:10|||||||||1
1731346470000|2024-11-11 17:34:30|||||||||4
1731346480000|2024-11-11 17:34:40|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|2
1731346490000|2024-11-11 17:34:50|18471.7|18459.7|18471.7|18459.7|18471.7|18459.7|18471.7|18459.7|2
1731346500000|2024-11-11 17:35:00|18474.2|18462.2|18472.5|18460.5|18474.2|18462.2|18472.5|18460.5|36
1731346510000|2024-11-11 17:35:10|||||||||2
1731346520000|2024-11-11 17:35:20|||||||||2
1731346530000|2024-11-11 17:35:30|18472.1|18460.1|18471.3|18459.3|18472.1|18460.1|18471.3|18459.3|2
1731346540000|2024-11-11 17:35:40|18470.9|18458.9|18470|18458|18470.9|18458.9|18470|18458|1
1731346550000|2024-11-11 17:35:50|||||||||2
1731346570000|2024-11-11 17:36:10|||||||||1
1731346580000|2024-11-11 17:36:20|||||||||1
1731346590000|2024-11-11 17:36:30|||||||||1
1731346600000|2024-11-11 17:36:40|||||||||1
1731346610000|2024-11-11 17:36:50|18472.5|18460.5|18471.7|18459.7|18472.5|18460.5|18471.7|18459.7|10
1731346620000|2024-11-11 17:37:00|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|2
1731346630000|2024-11-11 17:37:10|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|3
1731346650000|2024-11-11 17:37:30|18474.2|18462.2|18473.8|18461.8|18474.2|18462.2|18473.4|18461.4|15
1731346680000|2024-11-11 17:38:00|18475|18463|18470.9|18458.9|18475|18463|18470.9|18458.9|28
1731346690000|2024-11-11 17:38:10|||||||||2
1731346710000|2024-11-11 17:38:30|18470|18458|18470|18458|18470|18458|18470|18458|15
1731346720000|2024-11-11 17:38:40|||||||||1
1731346730000|2024-11-11 17:38:50|||||||||14
1731346740000|2024-11-11 17:39:00|18472.5|18460.5|18470|18458|18472.5|18460.5|18468.8|18456.8|5
1731346750000|2024-11-11 17:39:10|18472.5|18460.5|18471.3|18459.3|18472.5|18460.5|18471.3|18459.3|3
1731346760000|2024-11-11 17:39:20|18470|18458|18472.5|18460.5|18472.5|18460.5|18470|18458|2
1731346770000|2024-11-11 17:39:30|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|6
1731346780000|2024-11-11 17:39:40|||||||||1
1731346790000|2024-11-11 17:39:50|18475|18463|18475|18463|18475|18463|18475|18463|1
1731346800000|2024-11-11 17:40:00|||||||||2
1731346810000|2024-11-11 17:40:10|18480|18468|18478.8|18466.8|18480.4|18468.4|18478.8|18466.8|6
1731346820000|2024-11-11 17:40:20|18479.2|18467.2|18477.5|18465.5|18480|18468|18477.5|18465.5|2
1731346830000|2024-11-11 17:40:30|||||||||1
1731346840000|2024-11-11 17:40:40|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|18478.8|18466.8|3
1731346850000|2024-11-11 17:40:50|18478.4|18466.4|18477.5|18465.5|18478.4|18466.4|18477.5|18465.5|0
1731346860000|2024-11-11 17:41:00|18476.3|18464.3|18476.3|18464.3|18476.3|18464.3|18476.3|18464.3|2
1731346870000|2024-11-11 17:41:10|18477.1|18465.1|18476.3|18464.3|18477.5|18465.5|18476.3|18464.3|1
1731346880000|2024-11-11 17:41:20|18475.4|18463.4|18476.3|18464.3|18476.7|18464.7|18475|18463|6
1731346890000|2024-11-11 17:41:30|18476.7|18464.7|18478.8|18466.8|18478.8|18466.8|18476.7|18464.7|2
1731346900000|2024-11-11 17:41:40|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|0
1731346910000|2024-11-11 17:41:50|18478.8|18466.8|18479.2|18467.2|18479.2|18467.2|18478.8|18466.8|1
1731346920000|2024-11-11 17:42:00|18477.5|18465.5|18476.3|18464.3|18477.5|18465.5|18476.3|18464.3|19
1731346930000|2024-11-11 17:42:10|18475|18463|18477.5|18465.5|18477.5|18465.5|18475|18463|7
1731346940000|2024-11-11 17:42:20|||||||||1
1731346960000|2024-11-11 17:42:40|18478.8|18466.8|18477.5|18465.5|18480|18468|18477.5|18465.5|1
1731346970000|2024-11-11 17:42:50|18476.3|18464.3|18472.5|18460.5|18476.3|18464.3|18472.5|18460.5|7
1731346980000|2024-11-11 17:43:00|18475|18463|18471.3|18459.3|18475|18463|18470.4|18458.4|5
1731346990000|2024-11-11 17:43:10|18474.2|18462.2|18475.4|18463.4|18475.4|18463.4|18473.3|18461.3|22
1731347000000|2024-11-11 17:43:20|18474.2|18462.2|18474.2|18462.2|18475|18463|18474.2|18462.2|4
1731347010000|2024-11-11 17:43:30|18473.3|18461.3|18473.3|18461.3|18473.3|18461.3|18473.3|18461.3|2
1731347020000|2024-11-11 17:43:40|18470|18458|18470|18458|18470|18458|18470|18458|4
1731347030000|2024-11-11 17:43:50|18471.7|18459.7|18470|18458|18471.7|18459.7|18470|18458|4
1731347040000|2024-11-11 17:44:00|||||||||2
1731347050000|2024-11-11 17:44:10|||||||||3
1731347060000|2024-11-11 17:44:20|||||||||1
1731347070000|2024-11-11 17:44:30|||||||||2
1731347080000|2024-11-11 17:44:40|18467.5|18455.5|18467.9|18455.9|18468.3|18456.3|18467.5|18455.5|8
1731347090000|2024-11-11 17:44:50|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|0
1731347100000|2024-11-11 17:45:00|18470|18458|18470|18458|18470|18458|18470|18458|1
1731347110000|2024-11-11 17:45:10|||||||||6
1731347130000|2024-11-11 17:45:30|18470.8|18458.8|18472.5|18460.5|18472.5|18460.5|18470.8|18458.8|6
1731347150000|2024-11-11 17:45:50|18470.8|18458.8|18470|18458|18470.8|18458.8|18469.2|18457.2|5
1731347160000|2024-11-11 17:46:00|18469.2|18457.2|18470|18458|18470|18458|18469.2|18457.2|3
1731347170000|2024-11-11 17:46:10|||||||||4
1731347190000|2024-11-11 17:46:30|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|2
1731347200000|2024-11-11 17:46:40|||||||||1
1731347240000|2024-11-11 17:47:20|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|1
1731347280000|2024-11-11 17:48:00|18470.8|18458.8|18470|18458|18471.7|18459.7|18470|18458|22
1731347290000|2024-11-11 17:48:10|18470.8|18458.8|18472.5|18460.5|18472.5|18460.5|18470.8|18458.8|8
1731347300000|2024-11-11 17:48:20|||||||||3
1731347310000|2024-11-11 17:48:30|18470.8|18458.8|18470|18458|18470.8|18458.8|18470|18458|2
1731347320000|2024-11-11 17:48:40|||||||||1
1731347330000|2024-11-11 17:48:50|||||||||2
1731347340000|2024-11-11 17:49:00|||||||||1
1731347350000|2024-11-11 17:49:10|||||||||5
1731347360000|2024-11-11 17:49:20|||||||||1
1731347370000|2024-11-11 17:49:30|18469.2|18457.2|18468.8|18456.8|18469.2|18457.2|18468.8|18456.8|5
1731347380000|2024-11-11 17:49:40|||||||||1
1731347400000|2024-11-11 17:50:00|18468.4|18456.4|18467.5|18455.5|18468.4|18456.4|18467.5|18455.5|3
1731347410000|2024-11-11 17:50:10|||||||||2
1731347420000|2024-11-11 17:50:20|||||||||1
1731347430000|2024-11-11 17:50:30|18466.7|18454.7|18466.3|18454.3|18466.7|18454.7|18466.3|18454.3|1
1731347450000|2024-11-11 17:50:50|||||||||2
1731347460000|2024-11-11 17:51:00|18466.7|18454.7|18467.5|18455.5|18467.5|18455.5|18466.7|18454.7|8
1731347480000|2024-11-11 17:51:20|||||||||10
1731347520000|2024-11-11 17:52:00|||||||||11
1731347530000|2024-11-11 17:52:10|||||||||2
1731347540000|2024-11-11 17:52:20|18465.8|18453.8|18465|18453|18466.7|18454.7|18465|18453|4
1731347550000|2024-11-11 17:52:30|||||||||2
1731347560000|2024-11-11 17:52:40|18467.5|18455.5|18465|18453|18467.5|18455.5|18465|18453|11
1731347580000|2024-11-11 17:53:00|||||||||2
1731347590000|2024-11-11 17:53:10|18462.5|18450.5|18462.5|18450.5|18462.5|18450.5|18462.5|18450.5|3
1731347600000|2024-11-11 17:53:20|18465|18453|18465|18453|18465|18453|18465|18453|16
1731347610000|2024-11-11 17:53:30|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|3
1731347620000|2024-11-11 17:53:40|18466.3|18454.3|18467.5|18455.5|18467.5|18455.5|18466.3|18454.3|1
1731347630000|2024-11-11 17:53:50|18470|18458|18470|18458|18470|18458|18470|18458|3
1731347640000|2024-11-11 17:54:00|||||||||1
1731347650000|2024-11-11 17:54:10|||||||||2
1731347660000|2024-11-11 17:54:20|||||||||1
1731347670000|2024-11-11 17:54:30|||||||||1
1731347680000|2024-11-11 17:54:40|18469.2|18457.2|18470|18458|18470|18458|18469.2|18457.2|3
1731347700000|2024-11-11 17:55:00|||||||||1
1731347720000|2024-11-11 17:55:20|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|18467.5|18455.5|8
1731347740000|2024-11-11 17:55:40|||||||||4
1731347760000|2024-11-11 17:56:00|||||||||4
1731347770000|2024-11-11 17:56:10|18470|18458|18470|18458|18470|18458|18470|18458|5
1731347800000|2024-11-11 17:56:40|18472.5|18460.5|18471.3|18459.3|18472.5|18460.5|18471.3|18459.3|9
1731347810000|2024-11-11 17:56:50|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|18472.5|18460.5|2
1731347830000|2024-11-11 17:57:10|||||||||4
1731347840000|2024-11-11 17:57:20|18471.3|18459.3|18471.3|18459.3|18471.7|18459.7|18471.3|18459.3|11
1731347850000|2024-11-11 17:57:30|18470|18458|18470|18458|18470|18458|18470|18458|2
1731347880000|2024-11-11 17:58:00|||||||||1
1731347910000|2024-11-11 17:58:30|||||||||1
1731347920000|2024-11-11 17:58:40|||||||||15
1731347930000|2024-11-11 17:58:50|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|0
1731347940000|2024-11-11 17:59:00|||||||||3
1731347950000|2024-11-11 17:59:10|||||||||2
1731347960000|2024-11-11 17:59:20|||||||||2
1731347970000|2024-11-11 17:59:30|18472.6|18460.6|18472.6|18460.6|18472.9|18460.9|18472.6|18460.6|13
1731348000000|2024-11-11 18:00:00|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18467.6|18455.6|6
1731348010000|2024-11-11 18:00:10|18467.6|18455.6|18467.6|18455.6|18467.9|18455.9|18467.6|18455.6|4
1731348020000|2024-11-11 18:00:20|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|2
1731348030000|2024-11-11 18:00:30|18469.2|18457.2|18470.1|18458.1|18470.1|18458.1|18469.2|18457.2|1
1731348060000|2024-11-11 18:01:00|18467.6|18455.6|18467.6|18455.6|18469.2|18457.2|18467.6|18455.6|4
1731348070000|2024-11-11 18:01:10|||||||||1
1731348090000|2024-11-11 18:01:30|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|7
1731348100000|2024-11-11 18:01:40|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|7
1731348130000|2024-11-11 18:02:10|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|5
1731348150000|2024-11-11 18:02:30|||||||||3
1731348160000|2024-11-11 18:02:40|||||||||3
1731348170000|2024-11-11 18:02:50|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|18468.8|18456.8|4
1731348180000|2024-11-11 18:03:00|||||||||1
1731348190000|2024-11-11 18:03:10|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|2
1731348200000|2024-11-11 18:03:20|||||||||1
1731348210000|2024-11-11 18:03:30|18466.7|18454.7|18465.1|18453.1|18466.7|18454.7|18465.1|18453.1|3
1731348220000|2024-11-11 18:03:40|||||||||1
1731348230000|2024-11-11 18:03:50|18465.5|18453.5|18465.1|18453.1|18465.5|18453.5|18465.1|18453.1|5
1731348240000|2024-11-11 18:04:00|18466.7|18454.7|18458.8|18446.8|18466.7|18454.7|18458.8|18446.8|76
1731348250000|2024-11-11 18:04:10|18460.1|18448.1|18462.6|18450.6|18462.6|18450.6|18460.1|18448.1|19
1731348260000|2024-11-11 18:04:20|18462.2|18450.2|18465.1|18453.1|18465.1|18453.1|18462.2|18450.2|20
1731348270000|2024-11-11 18:04:30|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|18464.3|18452.3|5
1731348280000|2024-11-11 18:04:40|18464.7|18452.7|18464.7|18452.7|18464.7|18452.7|18464.7|18452.7|6
1731348290000|2024-11-11 18:04:50|||||||||7
1731348300000|2024-11-11 18:05:00|18465.9|18453.9|18465.9|18453.9|18465.9|18453.9|18465.9|18453.9|1
1731348310000|2024-11-11 18:05:10|||||||||6
1731348350000|2024-11-11 18:05:50|18465.1|18453.1|18465.1|18453.1|18465.1|18453.1|18465.1|18453.1|0
1731348360000|2024-11-11 18:06:00|18465.9|18453.9|18469.3|18457.3|18469.7|18457.7|18465.9|18453.9|4
1731348370000|2024-11-11 18:06:10|||||||||16
1731348380000|2024-11-11 18:06:20|18468.4|18456.4|18466.8|18454.8|18468.4|18456.4|18466.8|18454.8|12
1731348430000|2024-11-11 18:07:10|18468|18456|18468|18456|18468|18456|18467.2|18455.2|2
1731348450000|2024-11-11 18:07:30|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|0
1731348470000|2024-11-11 18:07:50|||||||||7
1731348490000|2024-11-11 18:08:10|||||||||13
1731348500000|2024-11-11 18:08:20|18470.9|18458.9|18471.8|18459.8|18471.8|18459.8|18470.9|18458.9|2
1731348520000|2024-11-11 18:08:40|18476.8|18464.8|18479.3|18467.3|18479.3|18467.3|18476.8|18464.8|16
1731348530000|2024-11-11 18:08:50|||||||||1
1731348540000|2024-11-11 18:09:00|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|5
1731348550000|2024-11-11 18:09:10|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|0
1731348560000|2024-11-11 18:09:20|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|84
1731348570000|2024-11-11 18:09:30|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|6
1731348580000|2024-11-11 18:09:40|||||||||2
1731348590000|2024-11-11 18:09:50|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|7
1731348600000|2024-11-11 18:10:00|||||||||2
1731348610000|2024-11-11 18:10:10|||||||||2
1731348630000|2024-11-11 18:10:30|||||||||5
1731348640000|2024-11-11 18:10:40|||||||||1
1731348650000|2024-11-11 18:10:50|||||||||10
1731348660000|2024-11-11 18:11:00|18479.3|18467.3|18481.8|18469.8|18481.8|18469.8|18479.3|18467.3|5
1731348670000|2024-11-11 18:11:10|18480.1|18468.1|18479.3|18467.3|18480.1|18468.1|18479.3|18467.3|3
1731348710000|2024-11-11 18:11:50|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|5
1731348730000|2024-11-11 18:12:10|18483|18471|18481.8|18469.8|18483|18471|18481.8|18469.8|9
1731348740000|2024-11-11 18:12:20|||||||||1
1731348750000|2024-11-11 18:12:30|18483|18471|18484.3|18472.3|18484.3|18472.3|18483|18471|2
1731348780000|2024-11-11 18:13:00|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|2
1731348810000|2024-11-11 18:13:30|||||||||8
1731348820000|2024-11-11 18:13:40|||||||||1
1731348830000|2024-11-11 18:13:50|||||||||1
1731348840000|2024-11-11 18:14:00|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|11
1731348850000|2024-11-11 18:14:10|18483.4|18471.4|18484.3|18472.3|18484.3|18472.3|18483.4|18471.4|4
1731348860000|2024-11-11 18:14:20|||||||||2
1731348870000|2024-11-11 18:14:30|||||||||3
1731348880000|2024-11-11 18:14:40|||||||||1
1731348890000|2024-11-11 18:14:50|||||||||1
1731348900000|2024-11-11 18:15:00|18484.7|18472.7|18484.7|18472.7|18484.7|18472.7|18484.7|18472.7|5
1731348910000|2024-11-11 18:15:10|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|16
1731348920000|2024-11-11 18:15:20|18485.5|18473.5|18486.8|18474.8|18486.8|18474.8|18485.5|18473.5|2
1731348950000|2024-11-11 18:15:50|||||||||4
1731348960000|2024-11-11 18:16:00|18485.1|18473.1|18484.3|18472.3|18485.5|18473.5|18484.3|18472.3|18
1731348970000|2024-11-11 18:16:10|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|4
1731348990000|2024-11-11 18:16:30|||||||||2
1731349010000|2024-11-11 18:16:50|||||||||6
1731349020000|2024-11-11 18:17:00|||||||||1
1731349040000|2024-11-11 18:17:20|||||||||1
1731349050000|2024-11-11 18:17:30|18480.5|18468.5|18479.3|18467.3|18480.5|18468.5|18479.3|18467.3|4
1731349060000|2024-11-11 18:17:40|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|5
1731349070000|2024-11-11 18:17:50|18475.9|18463.9|18476.8|18464.8|18476.8|18464.8|18475.9|18463.9|4
1731349080000|2024-11-11 18:18:00|||||||||1
1731349090000|2024-11-11 18:18:10|||||||||3
1731349100000|2024-11-11 18:18:20|||||||||2
1731349120000|2024-11-11 18:18:40|||||||||1
1731349130000|2024-11-11 18:18:50|||||||||2
1731349140000|2024-11-11 18:19:00|18475.9|18463.9|18475.5|18463.5|18475.9|18463.9|18475.5|18463.5|9
1731349150000|2024-11-11 18:19:10|18474.7|18462.7|18474.3|18462.3|18474.7|18462.7|18474.3|18462.3|13
1731349160000|2024-11-11 18:19:20|||||||||1
1731349170000|2024-11-11 18:19:30|18473|18461|18474.3|18462.3|18474.3|18462.3|18473|18461|2
1731349180000|2024-11-11 18:19:40|||||||||1
1731349200000|2024-11-11 18:20:00|18475.5|18463.5|18475.9|18463.9|18476.8|18464.8|18474.3|18462.3|22
1731349210000|2024-11-11 18:20:10|18475.5|18463.5|18476.8|18464.8|18477.2|18465.2|18475.5|18463.5|13
1731349230000|2024-11-11 18:20:30|18478.1|18466.1|18476.8|18464.8|18478.1|18466.1|18476.8|18464.8|4
1731349250000|2024-11-11 18:20:50|||||||||1
1731349260000|2024-11-11 18:21:00|||||||||2
1731349270000|2024-11-11 18:21:10|||||||||2
1731349280000|2024-11-11 18:21:20|||||||||1
1731349290000|2024-11-11 18:21:30|18478.1|18466.1|18476.8|18464.8|18479.3|18467.3|18476.8|18464.8|22
1731349310000|2024-11-11 18:21:50|||||||||1
1731349320000|2024-11-11 18:22:00|||||||||1
1731349340000|2024-11-11 18:22:20|||||||||2
1731349350000|2024-11-11 18:22:30|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|7
1731349370000|2024-11-11 18:22:50|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|5
1731349380000|2024-11-11 18:23:00|||||||||9
1731349390000|2024-11-11 18:23:10|||||||||2
1731349400000|2024-11-11 18:23:20|18476.4|18464.4|18476.8|18464.8|18476.8|18464.8|18476.4|18464.4|13
1731349410000|2024-11-11 18:23:30|||||||||1
1731349420000|2024-11-11 18:23:40|||||||||2
1731349430000|2024-11-11 18:23:50|18475.6|18463.6|18478.1|18466.1|18478.1|18466.1|18474.3|18462.3|14
1731349440000|2024-11-11 18:24:00|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|5
1731349450000|2024-11-11 18:24:10|18478.1|18466.1|18478.1|18466.1|18478.1|18466.1|18478.1|18466.1|3
1731349460000|2024-11-11 18:24:20|18476.8|18464.8|18476.8|18464.8|18477.2|18465.2|18476.8|18464.8|4
1731349470000|2024-11-11 18:24:30|18475.6|18463.6|18475.6|18463.6|18475.6|18463.6|18475.6|18463.6|3
1731349480000|2024-11-11 18:24:40|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|1
1731349490000|2024-11-11 18:24:50|||||||||58
1731349500000|2024-11-11 18:25:00|||||||||1
1731349510000|2024-11-11 18:25:10|18476|18464|18476.8|18464.8|18476.8|18464.8|18476|18464|3
1731349520000|2024-11-11 18:25:20|18479.3|18467.3|18479.3|18467.3|18479.3|18467.3|18479.3|18467.3|1
1731349530000|2024-11-11 18:25:30|||||||||9
1731349540000|2024-11-11 18:25:40|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|1
1731349550000|2024-11-11 18:25:50|18480.6|18468.6|18481.8|18469.8|18481.8|18469.8|18480.6|18468.6|4
1731349570000|2024-11-11 18:26:10|18479.3|18467.3|18481.8|18469.8|18481.8|18469.8|18479.3|18467.3|4
1731349580000|2024-11-11 18:26:20|18481|18469|18481.8|18469.8|18481.8|18469.8|18480.6|18468.6|0
1731349590000|2024-11-11 18:26:30|18481|18469|18480.6|18468.6|18481|18469|18480.6|18468.6|3
1731349600000|2024-11-11 18:26:40|||||||||4
1731349610000|2024-11-11 18:26:50|18479.3|18467.3|18479.3|18467.3|18479.3|18467.3|18479.3|18467.3|10
1731349620000|2024-11-11 18:27:00|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|9
1731349640000|2024-11-11 18:27:20|||||||||1
1731349650000|2024-11-11 18:27:30|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|0
1731349660000|2024-11-11 18:27:40|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|1
1731349670000|2024-11-11 18:27:50|||||||||48
1731349680000|2024-11-11 18:28:00|18474.7|18462.7|18471.8|18459.8|18475.6|18463.6|18471.8|18459.8|26
1731349700000|2024-11-11 18:28:20|18470.1|18458.1|18471.8|18459.8|18471.8|18459.8|18470.1|18458.1|2
1731349710000|2024-11-11 18:28:30|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|5
1731349730000|2024-11-11 18:28:50|18474.7|18462.7|18474.7|18462.7|18474.7|18462.7|18474.7|18462.7|5
1731349740000|2024-11-11 18:29:00|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|0
1731349750000|2024-11-11 18:29:10|||||||||1
1731349780000|2024-11-11 18:29:40|18471.8|18459.8|18473.5|18461.5|18473.5|18461.5|18471.8|18459.8|2
1731349790000|2024-11-11 18:29:50|18474.3|18462.3|18473.9|18461.9|18474.3|18462.3|18473.9|18461.9|24
1731349800000|2024-11-11 18:30:00|18474.3|18462.3|18476|18464|18476.4|18464.4|18474.3|18462.3|6
1731349810000|2024-11-11 18:30:10|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|1
1731349820000|2024-11-11 18:30:20|18479.3|18467.3|18482.7|18470.7|18482.7|18470.7|18479.3|18467.3|16
1731349830000|2024-11-11 18:30:30|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|8
1731349840000|2024-11-11 18:30:40|18481|18469|18480.2|18468.2|18481|18469|18480.2|18468.2|12
1731349850000|2024-11-11 18:30:50|18479.3|18467.3|18480.2|18468.2|18480.2|18468.2|18479.3|18467.3|0
1731349860000|2024-11-11 18:31:00|18481|18469|18480.2|18468.2|18481|18469|18480.2|18468.2|2
1731349880000|2024-11-11 18:31:20|||||||||1
1731349890000|2024-11-11 18:31:30|||||||||5
1731349900000|2024-11-11 18:31:40|||||||||1
1731349910000|2024-11-11 18:31:50|18477.3|18465.3|18477.3|18465.3|18478.5|18466.5|18477.3|18465.3|7
1731349920000|2024-11-11 18:32:00|18478.1|18466.1|18476|18464|18478.1|18466.1|18476|18464|14
1731349930000|2024-11-11 18:32:10|18477.3|18465.3|18478.5|18466.5|18478.5|18466.5|18477.3|18465.3|26
1731349940000|2024-11-11 18:32:20|18479.8|18467.8|18478.5|18466.5|18479.8|18467.8|18478.5|18466.5|4
1731349950000|2024-11-11 18:32:30|18477.3|18465.3|18477.7|18465.7|18477.7|18465.7|18477.3|18465.3|1
1731349960000|2024-11-11 18:32:40|18477.3|18465.3|18477.3|18465.3|18477.3|18465.3|18477.3|18465.3|2
1731349980000|2024-11-11 18:33:00|18477.7|18465.7|18481|18469|18481|18469|18477.7|18465.7|4
1731350000000|2024-11-11 18:33:20|18478.5|18466.5|18480.2|18468.2|18481|18469|18478.5|18466.5|6
1731350010000|2024-11-11 18:33:30|||||||||1
1731350020000|2024-11-11 18:33:40|||||||||1
1731350030000|2024-11-11 18:33:50|18481|18469|18481|18469|18481|18469|18481|18469|1
1731350040000|2024-11-11 18:34:00|||||||||2
1731350060000|2024-11-11 18:34:20|||||||||3
1731350070000|2024-11-11 18:34:30|||||||||2
1731350100000|2024-11-11 18:35:00|||||||||2
1731350110000|2024-11-11 18:35:10|||||||||2
1731350120000|2024-11-11 18:35:20|18482.7|18470.7|18482.7|18470.7|18482.7|18470.7|18482.7|18470.7|3
1731350130000|2024-11-11 18:35:30|18483.5|18471.5|18483.5|18471.5|18483.9|18471.9|18483.5|18471.5|7
1731350140000|2024-11-11 18:35:40|||||||||1
1731350160000|2024-11-11 18:36:00|||||||||1
1731350170000|2024-11-11 18:36:10|||||||||1
1731350180000|2024-11-11 18:36:20|18487.3|18475.3|18488.5|18476.5|18488.5|18476.5|18487.3|18475.3|17
1731350190000|2024-11-11 18:36:30|18486|18474|18487.3|18475.3|18487.3|18475.3|18486|18474|9
1731350200000|2024-11-11 18:36:40|18486|18474|18486|18474|18486|18474|18486|18474|8
1731350220000|2024-11-11 18:37:00|18488.5|18476.5|18488.5|18476.5|18488.5|18476.5|18488.5|18476.5|6
1731350230000|2024-11-11 18:37:10|||||||||2
1731350240000|2024-11-11 18:37:20|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|18489.8|18477.8|11
1731350250000|2024-11-11 18:37:30|18491|18479|18491|18479|18491|18479|18491|18479|3
1731350260000|2024-11-11 18:37:40|18493.5|18481.5|18493.5|18481.5|18493.5|18481.5|18493.5|18481.5|5
1731350270000|2024-11-11 18:37:50|18496|18484|18496|18484|18496|18484|18496|18484|6
1731350280000|2024-11-11 18:38:00|18498.4|18486.4|18499.3|18487.3|18503.1|18491.1|18498.4|18486.4|168
1731350290000|2024-11-11 18:38:10|18498.9|18486.9|18493.9|18481.9|18498.9|18486.9|18493.9|18481.9|13
1731350300000|2024-11-11 18:38:20|18494.3|18482.3|18497.7|18485.7|18497.7|18485.7|18493.9|18481.9|19
1731350310000|2024-11-11 18:38:30|18496.8|18484.8|18498.5|18486.5|18498.9|18486.9|18496.4|18484.4|4
1731350320000|2024-11-11 18:38:40|18496|18484|18496|18484|18496|18484|18496|18484|7
1731350330000|2024-11-11 18:38:50|18496.4|18484.4|18497.7|18485.7|18497.7|18485.7|18496.4|18484.4|2
1731350340000|2024-11-11 18:39:00|18496.8|18484.8|18496.4|18484.4|18497.7|18485.7|18494.3|18482.3|31
1731350350000|2024-11-11 18:39:10|18501.8|18489.8|18499.3|18487.3|18506|18494|18499.3|18487.3|83
1731350360000|2024-11-11 18:39:20|18500.2|18488.2|18501|18489|18502.3|18490.3|18499.3|18487.3|5
1731350370000|2024-11-11 18:39:30|18502.3|18490.3|18501|18489|18502.3|18490.3|18501|18489|4
1731350380000|2024-11-11 18:39:40|||||||||1
1731350390000|2024-11-11 18:39:50|18496.8|18484.8|18497.7|18485.7|18497.7|18485.7|18496.8|18484.8|12
1731350400000|2024-11-11 18:40:00|||||||||5
1731350410000|2024-11-11 18:40:10|18498.5|18486.5|18497.7|18485.7|18498.9|18486.9|18497.7|18485.7|1
1731350420000|2024-11-11 18:40:20|18496.4|18484.4|18490.2|18478.2|18496.4|18484.4|18489.3|18477.3|8
1731350430000|2024-11-11 18:40:30|18489.3|18477.3|18488.5|18476.5|18489.3|18477.3|18488.5|18476.5|11
1731350440000|2024-11-11 18:40:40|18487.6|18475.6|18484.3|18472.3|18487.6|18475.6|18484.3|18472.3|12
1731350450000|2024-11-11 18:40:50|||||||||5
1731350460000|2024-11-11 18:41:00|||||||||1
1731350470000|2024-11-11 18:41:10|18481.8|18469.8|18480.1|18468.1|18481.8|18469.8|18480.1|18468.1|12
1731350480000|2024-11-11 18:41:20|18481|18469|18481.4|18469.4|18482.2|18470.2|18479.3|18467.3|15
1731350490000|2024-11-11 18:41:30|18479.7|18467.7|18480.2|18468.2|18480.2|18468.2|18479.7|18467.7|2
1731350500000|2024-11-11 18:41:40|||||||||7
1731350510000|2024-11-11 18:41:50|||||||||5
1731350520000|2024-11-11 18:42:00|18479.3|18467.3|18473.9|18461.9|18479.3|18467.3|18473.9|18461.9|8
1731350530000|2024-11-11 18:42:10|18472.7|18460.7|18470.6|18458.6|18472.7|18460.7|18470.6|18458.6|10
1731350540000|2024-11-11 18:42:20|18469.3|18457.3|18468.1|18456.1|18469.3|18457.3|18468.1|18456.1|4
1731350550000|2024-11-11 18:42:30|||||||||6
1731350560000|2024-11-11 18:42:40|18469.3|18457.3|18466.8|18454.8|18469.3|18457.3|18466.8|18454.8|2
1731350570000|2024-11-11 18:42:50|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|3
1731350580000|2024-11-11 18:43:00|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|18470.6|18458.6|2
1731350590000|2024-11-11 18:43:10|||||||||1
1731350600000|2024-11-11 18:43:20|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|18471.8|18459.8|0
1731350610000|2024-11-11 18:43:30|||||||||4
1731350620000|2024-11-11 18:43:40|||||||||2
1731350630000|2024-11-11 18:43:50|||||||||1
1731350640000|2024-11-11 18:44:00|||||||||4
1731350650000|2024-11-11 18:44:10|18471|18459|18471.8|18459.8|18471.8|18459.8|18471|18459|22
1731350660000|2024-11-11 18:44:20|18471|18459|18470.1|18458.1|18471.8|18459.8|18469.7|18457.7|7
1731350670000|2024-11-11 18:44:30|18469.7|18457.7|18471|18459|18471|18459|18469.7|18457.7|1
1731350680000|2024-11-11 18:44:40|18470.6|18458.6|18471|18459|18471|18459|18470.1|18458.1|6
1731350690000|2024-11-11 18:44:50|18470.6|18458.6|18471.8|18459.8|18471.8|18459.8|18470.6|18458.6|9
1731350700000|2024-11-11 18:45:00|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|18474.3|18462.3|13
1731350710000|2024-11-11 18:45:10|18475.1|18463.1|18476.8|18464.8|18476.8|18464.8|18475.1|18463.1|13
1731350720000|2024-11-11 18:45:20|||||||||5
1731350740000|2024-11-11 18:45:40|||||||||2
1731350750000|2024-11-11 18:45:50|18479|18467|18476.8|18464.8|18479|18467|18476.8|18464.8|12
1731350770000|2024-11-11 18:46:10|||||||||7
1731350780000|2024-11-11 18:46:20|18471|18459|18475.6|18463.6|18475.6|18463.6|18471|18459|11
1731350790000|2024-11-11 18:46:30|18476|18464|18476|18464|18476|18464|18475.6|18463.6|1
1731350800000|2024-11-11 18:46:40|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|18476.8|18464.8|2
1731350810000|2024-11-11 18:46:50|||||||||1
1731350820000|2024-11-11 18:47:00|||||||||1
1731350830000|2024-11-11 18:47:10|||||||||6
1731350840000|2024-11-11 18:47:20|18478.5|18466.5|18478.1|18466.1|18478.5|18466.5|18478.1|18466.1|7
1731350850000|2024-11-11 18:47:30|18478.5|18466.5|18479.3|18467.3|18479.3|18467.3|18478.5|18466.5|3
1731350860000|2024-11-11 18:47:40|18479.4|18467.4|18481.9|18469.9|18481.9|18469.9|18479.4|18467.4|10
1731350870000|2024-11-11 18:47:50|||||||||1
1731350880000|2024-11-11 18:48:00|18478.5|18466.5|18479.4|18467.4|18479.4|18467.4|18478.5|18466.5|7
1731350890000|2024-11-11 18:48:10|18480.1|18468.1|18480.1|18468.1|18480.1|18468.1|18480.1|18468.1|3
1731350900000|2024-11-11 18:48:20|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|18479.7|18467.7|3
1731350910000|2024-11-11 18:48:30|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|2
1731350920000|2024-11-11 18:48:40|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|5
1731350930000|2024-11-11 18:48:50|18478.5|18466.5|18480.6|18468.6|18480.6|18468.6|18478.5|18466.5|9
1731350940000|2024-11-11 18:49:00|18481|18469|18479.4|18467.4|18481|18469|18479.4|18467.4|4
1731350950000|2024-11-11 18:49:10|18478.5|18466.5|18478.5|18466.5|18478.5|18466.5|18478.5|18466.5|10
1731350960000|2024-11-11 18:49:20|18478.1|18466.1|18478.5|18466.5|18478.5|18466.5|18477.6|18465.6|34
1731350970000|2024-11-11 18:49:30|18479.4|18467.4|18483.5|18471.5|18485.1|18473.1|18477.6|18465.6|22
1731350980000|2024-11-11 18:49:40|18484.7|18472.7|18482.2|18470.2|18486.9|18474.9|18482.2|18470.2|11
1731350990000|2024-11-11 18:49:50|18483.1|18471.1|18481|18469|18483.5|18471.5|18481|18469|13
1731351000000|2024-11-11 18:50:00|18479.7|18467.7|18478.5|18466.5|18480.6|18468.6|18478.1|18466.1|5
1731351010000|2024-11-11 18:50:10|18479.4|18467.4|18481.9|18469.9|18481.9|18469.9|18478.5|18466.5|10
1731351020000|2024-11-11 18:50:20|18483.1|18471.1|18484.4|18472.4|18484.4|18472.4|18481.9|18469.9|5
1731351040000|2024-11-11 18:50:40|18482.6|18470.6|18481|18469|18482.6|18470.6|18481|18469|3
1731351060000|2024-11-11 18:51:00|18480.1|18468.1|18481|18469|18481.9|18469.9|18480.1|18468.1|6
1731351070000|2024-11-11 18:51:10|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|20
1731351080000|2024-11-11 18:51:20|||||||||8
1731351100000|2024-11-11 18:51:40|18483.5|18471.5|18479.8|18467.8|18483.5|18471.5|18479.8|18467.8|8
1731351110000|2024-11-11 18:51:50|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|10
1731351120000|2024-11-11 18:52:00|||||||||2
1731351130000|2024-11-11 18:52:10|||||||||3
1731351140000|2024-11-11 18:52:20|||||||||4
1731351150000|2024-11-11 18:52:30|||||||||1
1731351160000|2024-11-11 18:52:40|18485.6|18473.6|18486.9|18474.9|18486.9|18474.9|18485.1|18473.1|95
1731351170000|2024-11-11 18:52:50|18486.5|18474.5|18486.9|18474.9|18486.9|18474.9|18486.1|18474.1|4
1731351180000|2024-11-11 18:53:00|||||||||1
1731351190000|2024-11-11 18:53:10|18488.4|18476.4|18491.9|18479.9|18492.7|18480.7|18488.4|18476.4|17
1731351200000|2024-11-11 18:53:20|18491.5|18479.5|18487.7|18475.7|18491.5|18479.5|18487.7|18475.7|10
1731351210000|2024-11-11 18:53:30|18487.3|18475.3|18487.7|18475.7|18487.7|18475.7|18487.3|18475.3|52
1731351220000|2024-11-11 18:53:40|||||||||33
1731351230000|2024-11-11 18:53:50|18487.3|18475.3|18483.6|18471.6|18487.3|18475.3|18483.6|18471.6|101
1731351240000|2024-11-11 18:54:00|18484|18472|18485.2|18473.2|18486.1|18474.1|18483.6|18471.6|105
1731351250000|2024-11-11 18:54:10|18486.1|18474.1|18483.6|18471.6|18486.1|18474.1|18483.6|18471.6|10
1731351260000|2024-11-11 18:54:20|18484.4|18472.4|18484.8|18472.8|18484.8|18472.8|18484.4|18472.4|14
1731351270000|2024-11-11 18:54:30|18485.7|18473.7|18486.9|18474.9|18486.9|18474.9|18485.7|18473.7|181
1731351280000|2024-11-11 18:54:40|18489.4|18477.4|18487.3|18475.3|18489.4|18477.4|18487.3|18475.3|8
1731351290000|2024-11-11 18:54:50|18489.8|18477.8|18488.6|18476.6|18489.8|18477.8|18488.2|18476.2|14
1731351300000|2024-11-11 18:55:00|18489.4|18477.4|18490.7|18478.7|18490.7|18478.7|18488.6|18476.6|8
1731351310000|2024-11-11 18:55:10|18491.9|18479.9|18491.5|18479.5|18491.9|18479.9|18490.7|18478.7|24
1731351320000|2024-11-11 18:55:20|18492.3|18480.3|18494.4|18482.4|18494.4|18482.4|18492.3|18480.3|17
1731351330000|2024-11-11 18:55:30|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|6
1731351340000|2024-11-11 18:55:40|18494.4|18482.4|18491.1|18479.1|18494.4|18482.4|18491.1|18479.1|95
1731351350000|2024-11-11 18:55:50|18487.7|18475.7|18488.6|18476.6|18490.2|18478.2|18487.7|18475.7|15
1731351360000|2024-11-11 18:56:00|18489.4|18477.4|18488.2|18476.2|18490.3|18478.3|18488.2|18476.2|4
1731351370000|2024-11-11 18:56:10|18490.3|18478.3|18489.4|18477.4|18490.3|18478.3|18489.4|18477.4|10
1731351380000|2024-11-11 18:56:20|18488.6|18476.6|18488.6|18476.6|18490.7|18478.7|18488.6|18476.6|10
1731351390000|2024-11-11 18:56:30|18489.4|18477.4|18489.9|18477.9|18490.3|18478.3|18487.8|18475.8|129
1731351400000|2024-11-11 18:56:40|18489.5|18477.5|18486.1|18474.1|18490.3|18478.3|18485.3|18473.3|18
1731351410000|2024-11-11 18:56:50|18485.3|18473.3|18486.5|18474.5|18487.8|18475.8|18484|18472|35
1731351420000|2024-11-11 18:57:00|18487.8|18475.8|18485.3|18473.3|18487.8|18475.8|18485.3|18473.3|12
1731351430000|2024-11-11 18:57:10|||||||||1
1731351440000|2024-11-11 18:57:20|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|18482.8|18470.8|19
1731351450000|2024-11-11 18:57:30|18485.3|18473.3|18485.3|18473.3|18485.3|18473.3|18485.3|18473.3|6
1731351460000|2024-11-11 18:57:40|||||||||3
1731351470000|2024-11-11 18:57:50|||||||||5
1731351480000|2024-11-11 18:58:00|18482.8|18470.8|18481.5|18469.5|18482.8|18470.8|18480.3|18468.3|27
1731351490000|2024-11-11 18:58:10|18481.9|18469.9|18482.8|18470.8|18482.8|18470.8|18480.3|18468.3|64
1731351500000|2024-11-11 18:58:20|||||||||14
1731351510000|2024-11-11 18:58:30|18483.6|18471.6|18483.6|18471.6|18483.6|18471.6|18483.6|18471.6|80
1731351520000|2024-11-11 18:58:40|18484.8|18472.8|18486.9|18474.9|18487.8|18475.8|18484.8|18472.8|62
1731351530000|2024-11-11 18:58:50|18487.8|18475.8|18488.2|18476.2|18488.6|18476.6|18486.9|18474.9|27
1731351540000|2024-11-11 18:59:00|18488.6|18476.6|18488.6|18476.6|18490.3|18478.3|18486.9|18474.9|139
1731351550000|2024-11-11 18:59:10|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|18488.6|18476.6|49
1731351560000|2024-11-11 18:59:20|18488.6|18476.6|18494.4|18482.4|18494.4|18482.4|18488.6|18476.6|86
1731351570000|2024-11-11 18:59:30|18486.1|18474.1|18489.5|18477.5|18493.2|18481.2|18486.1|18474.1|476
1731351580000|2024-11-11 18:59:40|18492|18480|18490.3|18478.3|18492|18480|18490.3|18478.3|460
1731351590000|2024-11-11 18:59:50|18489.5|18477.5|18492|18480|18492|18480|18489.5|18477.5|439
1731351600000|2024-11-11 19:00:00|18492.9|18480.9|18488.7|18476.7|18494.5|18482.5|18488.7|18476.7|76
1731351610000|2024-11-11 19:00:10|18489.5|18477.5|18488.3|18476.3|18489.5|18477.5|18487|18475|14
1731351620000|2024-11-11 19:00:20|18489.5|18477.5|18492.8|18480.8|18492.8|18480.8|18489.5|18477.5|23
1731351630000|2024-11-11 19:00:30|18492.4|18480.4|18492.8|18480.8|18492.8|18480.8|18492|18480|17
1731351640000|2024-11-11 19:00:40|18492|18480|18492|18480|18492|18480|18492|18480|116
1731351650000|2024-11-11 19:00:50|||||||||5
1731351660000|2024-11-11 19:01:00|||||||||48
1731351670000|2024-11-11 19:01:10|18494.5|18482.5|18494.5|18482.5|18494.5|18482.5|18494.5|18482.5|13
1731351680000|2024-11-11 19:01:20|||||||||10
1731351690000|2024-11-11 19:01:30|||||||||2
1731351700000|2024-11-11 19:01:40|18495.4|18483.4|18494.1|18482.1|18496.2|18484.2|18493.3|18481.3|9
1731351710000|2024-11-11 19:01:50|18493.3|18481.3|18490.8|18478.8|18493.7|18481.7|18490.4|18478.4|18
1731351720000|2024-11-11 19:02:00|18490.4|18478.4|18489.5|18477.5|18490.4|18478.4|18489.5|18477.5|2
1731351730000|2024-11-11 19:02:10|||||||||77
1731351740000|2024-11-11 19:02:20|18491.6|18479.6|18492.9|18480.9|18493.7|18481.7|18489.5|18477.5|71
1731351750000|2024-11-11 19:02:30|18492|18480|18491.6|18479.6|18492|18480|18491.6|18479.6|3
1731351760000|2024-11-11 19:02:40|18492|18480|18491.6|18479.6|18492|18480|18491.6|18479.6|0
1731351770000|2024-11-11 19:02:50|18491.2|18479.2|18491.2|18479.2|18491.2|18479.2|18491.2|18479.2|3
1731351790000|2024-11-11 19:03:10|18492.9|18480.9|18493.7|18481.7|18493.7|18481.7|18492.9|18480.9|1
1731351800000|2024-11-11 19:03:20|||||||||5
1731351810000|2024-11-11 19:03:30|18495.8|18483.8|18495.8|18483.8|18495.8|18483.8|18495.4|18483.4|21
1731351820000|2024-11-11 19:03:40|18495.4|18483.4|18493.3|18481.3|18495.4|18483.4|18493.3|18481.3|0
1731351830000|2024-11-11 19:03:50|18492.9|18480.9|18488.7|18476.7|18493.3|18481.3|18488.7|18476.7|5
1731351840000|2024-11-11 19:04:00|18487.4|18475.4|18485.8|18473.8|18487.4|18475.4|18484.5|18472.5|28
1731351850000|2024-11-11 19:04:10|18486.2|18474.2|18486.2|18474.2|18487|18475|18486.2|18474.2|0
1731351860000|2024-11-11 19:04:20|||||||||1
1731351870000|2024-11-11 19:04:30|18487|18475|18487|18475|18487|18475|18487|18475|16
1731351880000|2024-11-11 19:04:40|18486.2|18474.2|18486.2|18474.2|18486.2|18474.2|18486.2|18474.2|9
1731351890000|2024-11-11 19:04:50|18487|18475|18488.7|18476.7|18491.2|18479.2|18487|18475|16
1731421800000|2024-11-12 14:30:00|18517.8|18505.8|18481.5|18469.5|18517.8|18505.8|18476.5|18464.5|198
1731421810000|2024-11-12 14:30:10|18474|18462|18475.3|18463.3|18484|18472|18465.3|18453.3|61
1731421820000|2024-11-12 14:30:20|18476.9|18464.9|18469.8|18457.8|18491.9|18479.9|18469.8|18457.8|45
1731421830000|2024-11-12 14:30:30|18466.4|18454.4|18470.1|18458.1|18474.8|18462.8|18466.4|18454.4|26
1731421840000|2024-11-12 14:30:40|18471|18459|18474.6|18462.6|18474.6|18462.6|18466.4|18454.4|80
1731421850000|2024-11-12 14:30:50|18475.5|18463.5|18478|18466|18479.3|18467.3|18475.5|18463.5|17
1731421860000|2024-11-12 14:31:00|18474.3|18462.3|18465.4|18453.4|18475|18463|18462.9|18450.9|72
1731421870000|2024-11-12 14:31:10|18465|18453|18462|18450|18465|18453|18462|18450|28
1731421880000|2024-11-12 14:31:20|18462.9|18450.9|18467.1|18455.1|18468|18456|18462.9|18450.9|23
1731421890000|2024-11-12 14:31:30|18466.3|18454.3|18469.6|18457.6|18469.6|18457.6|18466.3|18454.3|35
1731421900000|2024-11-12 14:31:40|18469.3|18457.3|18471|18459|18471.4|18459.4|18468|18456|46
1731421910000|2024-11-12 14:31:50|18471.4|18459.4|18473.9|18461.9|18478.9|18466.9|18470.1|18458.1|23
1731421920000|2024-11-12 14:32:00|18472.6|18460.6|18468.4|18456.4|18476.8|18464.8|18467.5|18455.5|56
1731421930000|2024-11-12 14:32:10|18467.5|18455.5|18474.1|18462.1|18475.8|18463.8|18467.5|18455.5|55
1731421940000|2024-11-12 14:32:20|18472.9|18460.9|18467|18455|18472.9|18460.9|18465.4|18453.4|25
1731421950000|2024-11-12 14:32:30|18470|18458|18466.6|18454.6|18470|18458|18466.6|18454.6|12
1731421960000|2024-11-12 14:32:40|18467|18455|18464.5|18452.5|18467|18455|18462.9|18450.9|20
1731421970000|2024-11-12 14:32:50|18465.4|18453.4|18462.9|18450.9|18465.8|18453.8|18462|18450|33
1731421980000|2024-11-12 14:33:00|18459.1|18447.1|18459.5|18447.5|18462|18450|18456.3|18444.3|31
1731421990000|2024-11-12 14:33:10|18458.7|18446.7|18457.8|18445.8|18458.7|18446.7|18446.6|18434.6|94
1731422000000|2024-11-12 14:33:20|18455.4|18443.4|18450.8|18438.8|18455.4|18443.4|18450.8|18438.8|56
1731422010000|2024-11-12 14:33:30|18452.4|18440.4|18447.8|18435.8|18455.4|18443.4|18447.8|18435.8|15
1731422020000|2024-11-12 14:33:40|18447.4|18435.4|18440.7|18428.7|18450.3|18438.3|18440.7|18428.7|67
1731422030000|2024-11-12 14:33:50|18441.4|18429.4|18442.3|18430.3|18444|18432|18440.7|18428.7|33
1731422040000|2024-11-12 14:34:00|18441.4|18429.4|18448.5|18436.5|18451.5|18439.5|18441|18429|47
1731422050000|2024-11-12 14:34:10|18447.7|18435.7|18453.2|18441.2|18453.2|18441.2|18447.3|18435.3|30
1731422060000|2024-11-12 14:34:20|18454.8|18442.8|18461.9|18449.9|18461.9|18449.9|18453.2|18441.2|67
1731422070000|2024-11-12 14:34:30|18461|18449|18453.5|18441.5|18461|18449|18451.9|18439.9|17
1731422080000|2024-11-12 14:34:40|18453.2|18441.2|18459|18447|18460.3|18448.3|18453.2|18441.2|10
1731422090000|2024-11-12 14:34:50|18458.2|18446.2|18460.7|18448.7|18462.8|18450.8|18458.2|18446.2|13
1731422100000|2024-11-12 14:35:00|18460.3|18448.3|18458.2|18446.2|18461.9|18449.9|18457.8|18445.8|6
1731422110000|2024-11-12 14:35:10|18457.8|18445.8|18458.5|18446.5|18460.7|18448.7|18457.8|18445.8|6
1731422120000|2024-11-12 14:35:20|18458.2|18446.2|18460.7|18448.7|18461.9|18449.9|18454.8|18442.8|14
1731422130000|2024-11-12 14:35:30|18461.9|18449.9|18469|18457|18476|18464|18461.9|18449.9|50
1731422140000|2024-11-12 14:35:40|18468.2|18456.2|18466.5|18454.5|18468.2|18456.2|18463.5|18451.5|36
1731422150000|2024-11-12 14:35:50|18466.9|18454.9|18464.8|18452.8|18466.9|18454.9|18464.4|18452.4|11
1731422160000|2024-11-12 14:36:00|18465.2|18453.2|18466.9|18454.9|18469.4|18457.4|18463.9|18451.9|19
1731422170000|2024-11-12 14:36:10|18467.3|18455.3|18469.8|18457.8|18471|18459|18467.3|18455.3|34
1731422180000|2024-11-12 14:36:20|18469.4|18457.4|18464.4|18452.4|18469.8|18457.8|18462.8|18450.8|21
1731422190000|2024-11-12 14:36:30|18463.2|18451.2|18474.8|18462.8|18474.8|18462.8|18463.2|18451.2|27
1731422200000|2024-11-12 14:36:40|18474.4|18462.4|18473.5|18461.5|18476|18464|18473.5|18461.5|45
1731422210000|2024-11-12 14:36:50|18471.9|18459.9|18473.2|18461.2|18473.2|18461.2|18471.9|18459.9|8
1731422220000|2024-11-12 14:37:00|18473.5|18461.5|18473.5|18461.5|18475.3|18463.3|18473.2|18461.2|7
1731422230000|2024-11-12 14:37:10|18476|18464|18470.3|18458.3|18476|18464|18469.4|18457.4|12
1731422240000|2024-11-12 14:37:20|18469.4|18457.4|18473.9|18461.9|18477.3|18465.3|18469.4|18457.4|33
1731422250000|2024-11-12 14:37:30|18476.9|18464.9|18474.4|18462.4|18476.9|18464.9|18474|18462|17
1731422260000|2024-11-12 14:37:40|18474|18462|18471.2|18459.2|18474|18462|18471.2|18459.2|13
1731422270000|2024-11-12 14:37:50|18472.8|18460.8|18483.7|18471.7|18483.7|18471.7|18472.8|18460.8|11
1731422280000|2024-11-12 14:38:00|18484.5|18472.5|18487|18475|18487|18475|18481.5|18469.5|32
1731422290000|2024-11-12 14:38:10|18487.9|18475.9|18490.4|18478.4|18490.4|18478.4|18484.2|18472.2|19
1731422300000|2024-11-12 14:38:20|18489.5|18477.5|18491.3|18479.3|18491.3|18479.3|18487.9|18475.9|8
1731422310000|2024-11-12 14:38:30|18490.4|18478.4|18494.2|18482.2|18494.2|18482.2|18490.4|18478.4|12
1731422320000|2024-11-12 14:38:40|18497.5|18485.5|18494.2|18482.2|18497.5|18485.5|18494.2|18482.2|1
1731422330000|2024-11-12 14:38:50|18498.3|18486.3|18496.2|18484.2|18498.8|18486.8|18496.2|18484.2|62
1731422340000|2024-11-12 14:39:00|18497|18485|18497|18485|18500.3|18488.3|18496.2|18484.2|11
1731422350000|2024-11-12 14:39:10|18497.4|18485.4|18496.5|18484.5|18497.4|18485.4|18496.2|18484.2|6
1731422360000|2024-11-12 14:39:20|18492|18480|18489.9|18477.9|18492|18480|18489|18477|21
1731422370000|2024-11-12 14:39:30|18489.5|18477.5|18486.2|18474.2|18489.5|18477.5|18485.8|18473.8|8
1731422380000|2024-11-12 14:39:40|18487.4|18475.4|18481.2|18469.2|18487.4|18475.4|18481.2|18469.2|10
1731422390000|2024-11-12 14:39:50|18480.8|18468.8|18481.5|18469.5|18482.4|18470.4|18479.9|18467.9|2
1731422400000|2024-11-12 14:40:00|18482.4|18470.4|18481.2|18469.2|18483.3|18471.3|18481.2|18469.2|1
1731422410000|2024-11-12 14:40:10|18481.5|18469.5|18482.4|18470.4|18482.4|18470.4|18481.5|18469.5|0
1731422420000|2024-11-12 14:40:20|18482|18470|18482|18470|18483.3|18471.3|18481.2|18469.2|5
1731422430000|2024-11-12 14:40:30|18482.4|18470.4|18483.7|18471.7|18483.7|18471.7|18478.7|18466.7|35
1731422440000|2024-11-12 14:40:40|18482.8|18470.8|18481.9|18469.9|18483.7|18471.7|18480.3|18468.3|54
1731422450000|2024-11-12 14:40:50|18481|18469|18481.9|18469.9|18481.9|18469.9|18481|18469|4
1731422460000|2024-11-12 14:41:00|18482.8|18470.8|18481.9|18469.9|18482.8|18470.8|18481|18469|22
1731422470000|2024-11-12 14:41:10|18481|18469|18482.8|18470.8|18482.8|18470.8|18481|18469|13
1731422480000|2024-11-12 14:41:20|18481.9|18469.9|18481|18469|18481.9|18469.9|18481|18469|2
1731422490000|2024-11-12 14:41:30|18482.8|18470.8|18484.3|18472.3|18486.8|18474.8|18481.9|18469.9|99
1731422500000|2024-11-12 14:41:40|18486.4|18474.4|18483.5|18471.5|18486.4|18474.4|18481.4|18469.4|20
1731422510000|2024-11-12 14:41:50|18481.8|18469.8|18478.5|18466.5|18481.8|18469.8|18478.5|18466.5|9
1731422520000|2024-11-12 14:42:00|18481.2|18469.2|18481.5|18469.5|18481.5|18469.5|18480.3|18468.3|37
1731422530000|2024-11-12 14:42:10|18481.2|18469.2|18481.9|18469.9|18481.9|18469.9|18480.3|18468.3|9
1731422540000|2024-11-12 14:42:20|18484.4|18472.4|18488.2|18476.2|18488.2|18476.2|18484.4|18472.4|7
1731422550000|2024-11-12 14:42:30|18486|18474|18491|18479|18491|18479|18486|18474|14
1731422560000|2024-11-12 14:42:40|18490.7|18478.7|18490.7|18478.7|18491|18479|18489.4|18477.4|6
1731422570000|2024-11-12 14:42:50|18492.7|18480.7|18497.7|18485.7|18498.5|18486.5|18492.7|18480.7|41
1731422580000|2024-11-12 14:43:00|18497.3|18485.3|18491|18479|18497.7|18485.7|18491|18479|10
1731422590000|2024-11-12 14:43:10|18489.8|18477.8|18494.8|18482.8|18495.2|18483.2|18489.8|18477.8|14
1731422600000|2024-11-12 14:43:20|18493.9|18481.9|18496|18484|18496.4|18484.4|18493.5|18481.5|5
1731422610000|2024-11-12 14:43:30|18495.2|18483.2|18503.1|18491.1|18503.4|18491.4|18495.2|18483.2|13
1731422620000|2024-11-12 14:43:40|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|18503.4|18491.4|5
1731422630000|2024-11-12 14:43:50|18506.3|18494.3|18508.4|18496.4|18511.3|18499.3|18505.9|18493.9|15
1731422640000|2024-11-12 14:44:00|18507.2|18495.2|18503.8|18491.8|18507.2|18495.2|18500.9|18488.9|23
1731422650000|2024-11-12 14:44:10|18503.4|18491.4|18503.8|18491.8|18505.1|18493.1|18503.4|18491.4|2
1731422660000|2024-11-12 14:44:20|18502.9|18490.9|18504.2|18492.2|18505.1|18493.1|18502.1|18490.1|88
1731422670000|2024-11-12 14:44:30|18503.3|18491.3|18504.6|18492.6|18504.6|18492.6|18502.9|18490.9|21
1731422680000|2024-11-12 14:44:40|18504.9|18492.9|18502.9|18490.9|18504.9|18492.9|18502.9|18490.9|36
1731422690000|2024-11-12 14:44:50|18499.6|18487.6|18492.6|18480.6|18500.4|18488.4|18491.7|18479.7|10
1731422700000|2024-11-12 14:45:00|18491.7|18479.7|18488.3|18476.3|18492.9|18480.9|18488.3|18476.3|16
1731422710000|2024-11-12 14:45:10|18487.9|18475.9|18485.1|18473.1|18487.9|18475.9|18484.2|18472.2|12
1731422720000|2024-11-12 14:45:20|18483.8|18471.8|18485.1|18473.1|18487.6|18475.6|18482.6|18470.6|73
1731422730000|2024-11-12 14:45:30|18487.6|18475.6|18485.4|18473.4|18487.6|18475.6|18485.4|18473.4|7
1731422740000|2024-11-12 14:45:40|18485.1|18473.1|18490.8|18478.8|18490.8|18478.8|18485.1|18473.1|40
1731422750000|2024-11-12 14:45:50|18492.4|18480.4|18490.1|18478.1|18492.8|18480.8|18490.1|18478.1|28
1731422760000|2024-11-12 14:46:00|18489.2|18477.2|18490.4|18478.4|18490.4|18478.4|18487.6|18475.6|36
1731422770000|2024-11-12 14:46:10|18492.1|18480.1|18490.8|18478.8|18492.1|18480.1|18490.8|18478.8|1
1731422780000|2024-11-12 14:46:20|18490.4|18478.4|18493.3|18481.3|18494.2|18482.2|18490.1|18478.1|9
1731422790000|2024-11-12 14:46:30|18494.2|18482.2|18498.3|18486.3|18498.3|18486.3|18494.2|18482.2|13
1731422800000|2024-11-12 14:46:40|18497.4|18485.4|18499.9|18487.9|18499.9|18487.9|18497.4|18485.4|8
1731422810000|2024-11-12 14:46:50|18498.7|18486.7|18497.4|18485.4|18499.1|18487.1|18496.6|18484.6|7
1731422820000|2024-11-12 14:47:00|18495.1|18483.1|18495.8|18483.8|18495.8|18483.8|18491.7|18479.7|11
1731422840000|2024-11-12 14:47:20|18497.6|18485.6|18497.8|18485.8|18498.3|18486.3|18497.1|18485.1|20
1731422850000|2024-11-12 14:47:30|18499.1|18487.1|18502.8|18490.8|18504.4|18492.4|18497.8|18485.8|44
1731422860000|2024-11-12 14:47:40|18501.9|18489.9|18504.4|18492.4|18504.4|18492.4|18501.6|18489.6|9
1731422870000|2024-11-12 14:47:50|18504.1|18492.1|18505.7|18493.7|18505.7|18493.7|18504.1|18492.1|4
1731422880000|2024-11-12 14:48:00|18506.6|18494.6|18503.6|18491.6|18507.3|18495.3|18503.6|18491.6|14
1731422890000|2024-11-12 14:48:10|18503.2|18491.2|18508.2|18496.2|18508.2|18496.2|18502.3|18490.3|25
1731422900000|2024-11-12 14:48:20|18509.1|18497.1|18509.8|18497.8|18511.1|18499.1|18509.1|18497.1|9
1731422910000|2024-11-12 14:48:30|18509.1|18497.1|18506.6|18494.6|18509.1|18497.1|18505.7|18493.7|9
1731422920000|2024-11-12 14:48:40|18506.9|18494.9|18506.9|18494.9|18506.9|18494.9|18506.6|18494.6|4
1731422930000|2024-11-12 14:48:50|18509.4|18497.4|18506.9|18494.9|18511.1|18499.1|18506.9|18494.9|7
1731422940000|2024-11-12 14:49:00|18506.6|18494.6|18511.1|18499.1|18511.1|18499.1|18505.3|18493.3|9
1731422950000|2024-11-12 14:49:10|18510.7|18498.7|18509.8|18497.8|18510.7|18498.7|18509.8|18497.8|4
1731422960000|2024-11-12 14:49:20|18511.1|18499.1|18511.5|18499.5|18511.5|18499.5|18510.7|18498.7|28
1731422970000|2024-11-12 14:49:30|18514.8|18502.8|18516.9|18504.9|18519|18507|18514.8|18502.8|46
1731422980000|2024-11-12 14:49:40|18517.8|18505.8|18517|18505|18517.8|18505.8|18514.8|18502.8|4
1731422990000|2024-11-12 14:49:50|18518.2|18506.2|18521.6|18509.6|18521.6|18509.6|18518.2|18506.2|12
1731423000000|2024-11-12 14:50:00|18520.3|18508.3|18520.7|18508.7|18520.7|18508.7|18518.2|18506.2|16
1731423010000|2024-11-12 14:50:10|18517.8|18505.8|18519.1|18507.1|18519.1|18507.1|18517|18505|8
1731423020000|2024-11-12 14:50:20|18520.8|18508.8|18520.8|18508.8|18523.3|18511.3|18520.8|18508.8|21
1731423030000|2024-11-12 14:50:30|18521.2|18509.2|18522.4|18510.4|18522.4|18510.4|18521.2|18509.2|2
1731423040000|2024-11-12 14:50:40|18523.3|18511.3|18527.4|18515.4|18529.1|18517.1|18523.3|18511.3|7
1731423050000|2024-11-12 14:50:50|18528.3|18516.3|18524.9|18512.9|18530.1|18518.1|18524.1|18512.1|22
1731423060000|2024-11-12 14:51:00|18525.3|18513.3|18530.7|18518.7|18530.7|18518.7|18524.1|18512.1|11
1731423070000|2024-11-12 14:51:10|18530.3|18518.3|18530.7|18518.7|18531.6|18519.6|18530.3|18518.3|6
1731423080000|2024-11-12 14:51:20|18529.8|18517.8|18530.7|18518.7|18530.7|18518.7|18529.8|18517.8|2
1731423090000|2024-11-12 14:51:30|18529.8|18517.8|18531.6|18519.6|18531.6|18519.6|18529.8|18517.8|6
1731423100000|2024-11-12 14:51:40|18524.9|18512.9|18523.3|18511.3|18524.9|18512.9|18523.3|18511.3|14
1731423110000|2024-11-12 14:51:50|||||||||9
1731423120000|2024-11-12 14:52:00|18524.1|18512.1|18526.1|18514.1|18527|18515|18524.1|18512.1|10
1731423130000|2024-11-12 14:52:10|18525.7|18513.7|18520.7|18508.7|18525.7|18513.7|18519.5|18507.5|6
1731423140000|2024-11-12 14:52:20|18519.8|18507.8|18520.3|18508.3|18520.7|18508.7|18519.1|18507.1|6
1731423150000|2024-11-12 14:52:30|18517.5|18505.5|18520|18508|18521.2|18509.2|18517.5|18505.5|26
1731423160000|2024-11-12 14:52:40|18518.7|18506.7|18518.3|18506.3|18520|18508|18518.3|18506.3|5
1731423170000|2024-11-12 14:52:50|18516.2|18504.2|18515.8|18503.8|18516.2|18504.2|18515.8|18503.8|18
1731423180000|2024-11-12 14:53:00|18515.4|18503.4|18513.3|18501.3|18515.8|18503.8|18513.3|18501.3|10
1731423190000|2024-11-12 14:53:10|||||||||14
1731423200000|2024-11-12 14:53:20|18512.1|18500.1|18510|18498|18512.1|18500.1|18510|18498|9
1731423210000|2024-11-12 14:53:30|18512.5|18500.5|18513.3|18501.3|18513.3|18501.3|18510|18498|4
1731423220000|2024-11-12 14:53:40|18518.7|18506.7|18518.7|18506.7|18519.1|18507.1|18518.7|18506.7|56
1731423230000|2024-11-12 14:53:50|18519.6|18507.6|18515.6|18503.6|18519.6|18507.6|18515.6|18503.6|12
1731423240000|2024-11-12 14:54:00|18515.2|18503.2|18515.2|18503.2|18515.6|18503.6|18515.2|18503.2|13
1731423250000|2024-11-12 14:54:10|18515.6|18503.6|18514.3|18502.3|18515.6|18503.6|18513.6|18501.6|6
1731423260000|2024-11-12 14:54:20|18516.4|18504.4|18513.9|18501.9|18516.4|18504.4|18513.9|18501.9|4
1731423270000|2024-11-12 14:54:30|18512.7|18500.7|18503.9|18491.9|18513.1|18501.1|18503.9|18491.9|4
1731423280000|2024-11-12 14:54:40|18506.8|18494.8|18509.8|18497.8|18509.8|18497.8|18506.8|18494.8|10
1731423290000|2024-11-12 14:54:50|18508.9|18496.9|18510.2|18498.2|18510.2|18498.2|18508.6|18496.6|1
1731423300000|2024-11-12 14:55:00|18510.6|18498.6|18513.8|18501.8|18514.3|18502.3|18510.2|18498.2|13
1731423310000|2024-11-12 14:55:10|18513.4|18501.4|18511.4|18499.4|18513.4|18501.4|18510.6|18498.6|7
1731423320000|2024-11-12 14:55:20|18511.1|18499.1|18509.3|18497.3|18511.1|18499.1|18509.3|18497.3|8
1731423330000|2024-11-12 14:55:30|18510.2|18498.2|18510.2|18498.2|18510.2|18498.2|18510.2|18498.2|0
1731423340000|2024-11-12 14:55:40|18508.9|18496.9|18509.8|18497.8|18509.8|18497.8|18508.9|18496.9|2
1731423350000|2024-11-12 14:55:50|18506.9|18494.9|18505.7|18493.7|18506.9|18494.9|18505.3|18493.3|31
1731423360000|2024-11-12 14:56:00|18506.4|18494.4|18506.4|18494.4|18507.7|18495.7|18506.4|18494.4|23
1731423370000|2024-11-12 14:56:10|18505.2|18493.2|18506.4|18494.4|18506.4|18494.4|18505.2|18493.2|3
1731423380000|2024-11-12 14:56:20|18506.8|18494.8|18505.6|18493.6|18506.8|18494.8|18505.2|18493.2|6
1731423390000|2024-11-12 14:56:30|18505.2|18493.2|18505.2|18493.2|18505.2|18493.2|18505.2|18493.2|1
1731423400000|2024-11-12 14:56:40|18505.6|18493.6|18511.8|18499.8|18511.8|18499.8|18505.6|18493.6|5
1731423410000|2024-11-12 14:56:50|18512.7|18500.7|18511.8|18499.8|18512.7|18500.7|18511.8|18499.8|2
1731423420000|2024-11-12 14:57:00|18510.2|18498.2|18500.3|18488.3|18510.6|18498.6|18500.3|18488.3|22
1731423430000|2024-11-12 14:57:10|18500.7|18488.7|18485.3|18473.3|18502.3|18490.3|18485.3|18473.3|14
1731423440000|2024-11-12 14:57:20|18485.7|18473.7|18490.3|18478.3|18490.3|18478.3|18485.3|18473.3|31
1731423450000|2024-11-12 14:57:30|18489.4|18477.4|18489.1|18477.1|18489.4|18477.4|18489.1|18477.1|6
1731423460000|2024-11-12 14:57:40|18489.4|18477.4|18489.1|18477.1|18489.4|18477.4|18489.1|18477.1|12
1731423470000|2024-11-12 14:57:50|18489.4|18477.4|18494.1|18482.1|18494.1|18482.1|18489.4|18477.4|5
1731423480000|2024-11-12 14:58:00|18495.3|18483.3|18496.2|18484.2|18496.2|18484.2|18495.3|18483.3|9
1731423490000|2024-11-12 14:58:10|18497.1|18485.1|18497.1|18485.1|18497.1|18485.1|18497.1|18485.1|11
1731423500000|2024-11-12 14:58:20|||||||||27
1731423510000|2024-11-12 14:58:30|18497.4|18485.4|18492.1|18480.1|18497.4|18485.4|18492.1|18480.1|6
1731423520000|2024-11-12 14:58:40|18493.7|18481.7|18498.7|18486.7|18498.7|18486.7|18493.3|18481.3|13
1731423530000|2024-11-12 14:58:50|18498.3|18486.3|18496.2|18484.2|18498.3|18486.3|18496.2|18484.2|8
1731423540000|2024-11-12 14:59:00|18493.7|18481.7|18493.7|18481.7|18494.1|18482.1|18493.7|18481.7|18
1731423550000|2024-11-12 14:59:10|18492.8|18480.8|18493.7|18481.7|18493.7|18481.7|18492.8|18480.8|7
1731423560000|2024-11-12 14:59:20|18494.1|18482.1|18502.3|18490.3|18504.1|18492.1|18493.7|18481.7|33
1731423570000|2024-11-12 14:59:30|18504.1|18492.1|18504.4|18492.4|18504.4|18492.4|18504.1|18492.1|2
1731423580000|2024-11-12 14:59:40|18504.8|18492.8|18499.4|18487.4|18504.8|18492.8|18499.4|18487.4|10
1731423590000|2024-11-12 14:59:50|18500.3|18488.3|18502|18490|18502|18490|18500.3|18488.3|16
1731423600000|2024-11-12 15:00:00|18502.3|18490.3|18504.5|18492.5|18504.5|18492.5|18502.3|18490.3|11
1731423610000|2024-11-12 15:00:10|||||||||11
1731423620000|2024-11-12 15:00:20|18506.1|18494.1|18504.5|18492.5|18506.1|18494.1|18503.6|18491.6|25
1731423630000|2024-11-12 15:00:30|18505.7|18493.7|18506.1|18494.1|18506.1|18494.1|18504.8|18492.8|6
1731423640000|2024-11-12 15:00:40|18508.6|18496.6|18511.1|18499.1|18511.1|18499.1|18508.6|18496.6|14
1731423650000|2024-11-12 15:00:50|18513.6|18501.6|18508.6|18496.6|18513.6|18501.6|18508.6|18496.6|13
1731423660000|2024-11-12 15:01:00|18511.1|18499.1|18512.3|18500.3|18512.3|18500.3|18509.5|18497.5|10
1731423670000|2024-11-12 15:01:10|18512|18500|18512|18500|18513.6|18501.6|18512|18500|3
1731423680000|2024-11-12 15:01:20|18512.3|18500.3|18511.8|18499.8|18513.6|18501.6|18511.8|18499.8|23
1731423690000|2024-11-12 15:01:30|18510.6|18498.6|18512.7|18500.7|18512.7|18500.7|18510.2|18498.2|2
1731423700000|2024-11-12 15:01:40|18511.8|18499.8|18511.5|18499.5|18511.8|18499.8|18511.5|18499.5|0
1731423710000|2024-11-12 15:01:50|18511.8|18499.8|18509.3|18497.3|18511.8|18499.8|18507.7|18495.7|5
1731423720000|2024-11-12 15:02:00|18510.2|18498.2|18509.3|18497.3|18510.6|18498.6|18509.3|18497.3|6
1731423730000|2024-11-12 15:02:10|18510.2|18498.2|18511.8|18499.8|18511.8|18499.8|18510.2|18498.2|9
1731423740000|2024-11-12 15:02:20|18514.3|18502.3|18514.3|18502.3|18514.3|18502.3|18514.3|18502.3|6
1731423750000|2024-11-12 15:02:30|||||||||1
1731423760000|2024-11-12 15:02:40|18513.6|18501.6|18513.1|18501.1|18514.3|18502.3|18513.1|18501.1|13
1731423770000|2024-11-12 15:02:50|18511.8|18499.8|18511.8|18499.8|18513.1|18501.1|18511.8|18499.8|2
1731423780000|2024-11-12 15:03:00|18514|18502|18511.8|18499.8|18514.3|18502.3|18511.8|18499.8|3
1731423790000|2024-11-12 15:03:10|18513.1|18501.1|18511.8|18499.8|18515.2|18503.2|18511.8|18499.8|18
1731423800000|2024-11-12 15:03:20|18513.1|18501.1|18514.3|18502.3|18514.3|18502.3|18513.1|18501.1|5
1731423810000|2024-11-12 15:03:30|18517.7|18505.7|18516.8|18504.8|18518.1|18506.1|18514.3|18502.3|29
1731423820000|2024-11-12 15:03:40|18516.5|18504.5|18514.3|18502.3|18516.5|18504.5|18511.8|18499.8|8
1731423830000|2024-11-12 15:03:50|18514|18502|18512.7|18500.7|18514|18502|18512.7|18500.7|2
1731423840000|2024-11-12 15:04:00|18513.5|18501.5|18512.7|18500.7|18514.3|18502.3|18511.8|18499.8|4
1731423850000|2024-11-12 15:04:10|18511.8|18499.8|18513.6|18501.6|18513.6|18501.6|18511.8|18499.8|1
1731423860000|2024-11-12 15:04:20|18516.1|18504.1|18516.1|18504.1|18516.1|18504.1|18516.1|18504.1|8
1731423870000|2024-11-12 15:04:30|18517.7|18505.7|18518.1|18506.1|18518.1|18506.1|18517.6|18505.6|7
1731423880000|2024-11-12 15:04:40|18517.7|18505.7|18516.8|18504.8|18517.7|18505.7|18516.8|18504.8|0
1731423890000|2024-11-12 15:04:50|||||||||2
1731423900000|2024-11-12 15:05:00|18516|18504|18516.8|18504.8|18516.8|18504.8|18516|18504|19
1731423910000|2024-11-12 15:05:10|18517.2|18505.2|18517.6|18505.6|18517.6|18505.6|18517.2|18505.2|7
1731423920000|2024-11-12 15:05:20|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|18516.5|18504.5|6
1731423930000|2024-11-12 15:05:30|18517.7|18505.7|18518.1|18506.1|18518.1|18506.1|18517.7|18505.7|1
1731423940000|2024-11-12 15:05:40|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|18516.8|18504.8|1
1731423950000|2024-11-12 15:05:50|18519.3|18507.3|18518.6|18506.6|18519.3|18507.3|18518.1|18506.1|48
1731423960000|2024-11-12 15:06:00|18521.1|18509.1|18521.1|18509.1|18521.1|18509.1|18521.1|18509.1|3
1731423970000|2024-11-12 15:06:10|18521.5|18509.5|18526.1|18514.1|18526.1|18514.1|18521.5|18509.5|21
1731423980000|2024-11-12 15:06:20|18528.2|18516.2|18537.8|18525.8|18538.7|18526.7|18528.2|18516.2|29
1731423990000|2024-11-12 15:06:30|18540.3|18528.3|18540.3|18528.3|18541.2|18529.2|18540.3|18528.3|42
1731424000000|2024-11-12 15:06:40|18541.2|18529.2|18542.5|18530.5|18542.5|18530.5|18540.3|18528.3|12
1731424010000|2024-11-12 15:06:50|18541.6|18529.6|18541.6|18529.6|18542.8|18530.8|18540.3|18528.3|32
1731424020000|2024-11-12 15:07:00|18540.3|18528.3|18540.7|18528.7|18541.6|18529.6|18540.3|18528.3|9
1731424030000|2024-11-12 15:07:10|18542.5|18530.5|18540.3|18528.3|18542.8|18530.8|18540.3|18528.3|7
1731424040000|2024-11-12 15:07:20|18538.7|18526.7|18537.8|18525.8|18538.7|18526.7|18537.8|18525.8|10
1731424050000|2024-11-12 15:07:30|18539.6|18527.6|18538.7|18526.7|18539.6|18527.6|18538.7|18526.7|0
1731424060000|2024-11-12 15:07:40|18540.3|18528.3|18537.8|18525.8|18541.2|18529.2|18537.8|18525.8|13
1731424070000|2024-11-12 15:07:50|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|10
1731424080000|2024-11-12 15:08:00|||||||||3
1731424090000|2024-11-12 15:08:10|18538.6|18526.6|18537.8|18525.8|18538.7|18526.7|18537.8|18525.8|5
1731424100000|2024-11-12 15:08:20|18538.7|18526.7|18534.1|18522.1|18538.7|18526.7|18534.1|18522.1|12
1731424110000|2024-11-12 15:08:30|18535|18523|18535.7|18523.7|18535.7|18523.7|18532.8|18520.8|3
1731424120000|2024-11-12 15:08:40|18536.6|18524.6|18537.2|18525.2|18537.2|18525.2|18535.8|18523.8|78
1731424130000|2024-11-12 15:08:50|18537.6|18525.6|18547.2|18535.2|18553.8|18541.8|18537.6|18525.6|94
1731424140000|2024-11-12 15:09:00|18546.8|18534.8|18547.2|18535.2|18548.1|18536.1|18546|18534|1
1731424150000|2024-11-12 15:09:10|18547.6|18535.6|18547.2|18535.2|18550.6|18538.6|18547.2|18535.2|14
1731424160000|2024-11-12 15:09:20|18548.1|18536.1|18550.1|18538.1|18550.1|18538.1|18547.6|18535.6|16
1731424170000|2024-11-12 15:09:30|18550.5|18538.5|18551|18539|18551.3|18539.3|18550.1|18538.1|1
1731424180000|2024-11-12 15:09:40|18551.3|18539.3|18553.8|18541.8|18553.8|18541.8|18551.3|18539.3|12
1731424190000|2024-11-12 15:09:50|18555.6|18543.6|18558.8|18546.8|18558.8|18546.8|18555.6|18543.6|2
1731424200000|2024-11-12 15:10:00|18558.5|18546.5|18557.2|18545.2|18558.5|18546.5|18557.2|18545.2|3
1731424210000|2024-11-12 15:10:10|18555.6|18543.6|18552.2|18540.2|18557.2|18545.2|18550.1|18538.1|16
1731424220000|2024-11-12 15:10:20|18552.6|18540.6|18554.7|18542.7|18555.1|18543.1|18552.2|18540.2|4
1731424230000|2024-11-12 15:10:30|18555.1|18543.1|18554.7|18542.7|18555.1|18543.1|18554.7|18542.7|0
1731424240000|2024-11-12 15:10:40|18555.1|18543.1|18554.7|18542.7|18556.3|18544.3|18554.7|18542.7|7
1731424250000|2024-11-12 15:10:50|18551.8|18539.8|18550.6|18538.6|18551.8|18539.8|18550.6|18538.6|14
1731424260000|2024-11-12 15:11:00|18549.7|18537.7|18549.7|18537.7|18550.6|18538.6|18549.7|18537.7|0
1731424270000|2024-11-12 15:11:10|18550.6|18538.6|18549.7|18537.7|18550.6|18538.6|18549.7|18537.7|0
1731424280000|2024-11-12 15:11:20|||||||||1
1731424290000|2024-11-12 15:11:30|18544.7|18532.7|18546|18534|18546.3|18534.3|18542.6|18530.6|30
1731424300000|2024-11-12 15:11:40|18544.7|18532.7|18545.6|18533.6|18545.6|18533.6|18544.7|18532.7|0
1731424310000|2024-11-12 15:11:50|18544.7|18532.7|18548.1|18536.1|18548.1|18536.1|18544.7|18532.7|12
1731424320000|2024-11-12 15:12:00|18545.1|18533.1|18541.5|18529.5|18546.5|18534.5|18541.5|18529.5|16
1731424330000|2024-11-12 15:12:10|18541.8|18529.8|18544|18532|18544.3|18532.3|18541.5|18529.5|1
1731424340000|2024-11-12 15:12:20|18544.3|18532.3|18546.5|18534.5|18546.5|18534.5|18544|18532|0
1731424350000|2024-11-12 15:12:30|||||||||2
1731424360000|2024-11-12 15:12:40|18548.1|18536.1|18548.1|18536.1|18548.1|18536.1|18548.1|18536.1|113
1731424370000|2024-11-12 15:12:50|18546.3|18534.3|18547.2|18535.2|18548.1|18536.1|18546.3|18534.3|36
1731424380000|2024-11-12 15:13:00|18547.6|18535.6|18547.2|18535.2|18547.6|18535.6|18547.2|18535.2|0
1731424390000|2024-11-12 15:13:10|18548|18536|18550.1|18538.1|18550.1|18538.1|18548|18536|9
1731424400000|2024-11-12 15:13:20|18549.7|18537.7|18550.6|18538.6|18551.8|18539.8|18549.7|18537.7|59
1731424410000|2024-11-12 15:13:30|18551.5|18539.5|18550.6|18538.6|18551.5|18539.5|18550.6|18538.6|1
1731424420000|2024-11-12 15:13:40|18551.5|18539.5|18552.7|18540.7|18552.7|18540.7|18551.5|18539.5|4
1731424430000|2024-11-12 15:13:50|18553.1|18541.1|18553.1|18541.1|18553.1|18541.1|18552.7|18540.7|5
1731424440000|2024-11-12 15:14:00|18552.2|18540.2|18556.8|18544.8|18557.7|18545.7|18551.8|18539.8|30
1731424450000|2024-11-12 15:14:10|18558.1|18546.1|18557.7|18545.7|18558.1|18546.1|18557.7|18545.7|0
1731424460000|2024-11-12 15:14:20|18558.1|18546.1|18561.5|18549.5|18561.8|18549.8|18558.1|18546.1|7
1731424470000|2024-11-12 15:14:30|18560.6|18548.6|18561.8|18549.8|18561.8|18549.8|18560.2|18548.2|5
1731424480000|2024-11-12 15:14:40|18558.1|18546.1|18560.6|18548.6|18560.6|18548.6|18558.1|18546.1|17
1731424490000|2024-11-12 15:14:50|18558.1|18546.1|18558.1|18546.1|18559.8|18547.8|18558.1|18546.1|9
1731424500000|2024-11-12 15:15:00|18560.2|18548.2|18559|18547|18560.2|18548.2|18558.1|18546.1|2
1731424510000|2024-11-12 15:15:10|18559.8|18547.8|18555.6|18543.6|18559.8|18547.8|18555.6|18543.6|5
1731424520000|2024-11-12 15:15:20|||||||||1
1731424530000|2024-11-12 15:15:30|18556.5|18544.5|18556.5|18544.5|18556.5|18544.5|18555.6|18543.6|5
1731424540000|2024-11-12 15:15:40|18557.3|18545.3|18563.1|18551.1|18563.1|18551.1|18557.3|18545.3|17
1731424550000|2024-11-12 15:15:50|18562.3|18550.3|18559.3|18547.3|18562.3|18550.3|18559|18547|6
1731424560000|2024-11-12 15:16:00|18558.1|18546.1|18558.1|18546.1|18559.3|18547.3|18558.1|18546.1|10
1731424570000|2024-11-12 15:16:10|18559.3|18547.3|18560.6|18548.6|18560.6|18548.6|18558.1|18546.1|7
1731424580000|2024-11-12 15:16:20|18559|18547|18558.1|18546.1|18559|18547|18558.1|18546.1|9
1731424590000|2024-11-12 15:16:30|||||||||2
1731424600000|2024-11-12 15:16:40|18559|18547|18561.1|18549.1|18561.1|18549.1|18559|18547|15
1731424610000|2024-11-12 15:16:50|18561.5|18549.5|18559.8|18547.8|18561.5|18549.5|18559.8|18547.8|3
1731424620000|2024-11-12 15:17:00|18561.1|18549.1|18563.1|18551.1|18564|18552|18561.1|18549.1|8
1731424630000|2024-11-12 15:17:10|18564.8|18552.8|18561.5|18549.5|18564.8|18552.8|18561.5|18549.5|39
1731424640000|2024-11-12 15:17:20|18562.3|18550.3|18562.3|18550.3|18563.6|18551.6|18562.3|18550.3|3
1731424650000|2024-11-12 15:17:30|||||||||2
1731424660000|2024-11-12 15:17:40|18564.8|18552.8|18565.6|18553.6|18565.6|18553.6|18562.3|18550.3|14
1731424670000|2024-11-12 15:17:50|18567.3|18555.3|18566.5|18554.5|18567.3|18555.3|18561.5|18549.5|41
1731424680000|2024-11-12 15:18:00|18564.8|18552.8|18565.6|18553.6|18566.1|18554.1|18564.8|18552.8|8
1731424690000|2024-11-12 15:18:10|18565.2|18553.2|18566.5|18554.5|18568.1|18556.1|18565.2|18553.2|7
1731424700000|2024-11-12 15:18:20|18567.7|18555.7|18566.5|18554.5|18567.7|18555.7|18566.1|18554.1|6
1731424710000|2024-11-12 15:18:30|18566.1|18554.1|18564.3|18552.3|18566.5|18554.5|18564.3|18552.3|6
1731424720000|2024-11-12 15:18:40|18565.6|18553.6|18564|18552|18566.5|18554.5|18563.1|18551.1|1
1731424730000|2024-11-12 15:18:50|18563.1|18551.1|18564|18552|18564|18552|18563.1|18551.1|1
1731424740000|2024-11-12 15:19:00|18563.1|18551.1|18563.1|18551.1|18564|18552|18560.6|18548.6|23
1731424750000|2024-11-12 15:19:10|||||||||4
1731424760000|2024-11-12 15:19:20|18560.6|18548.6|18558.1|18546.1|18561.5|18549.5|18558.1|18546.1|5
1731424770000|2024-11-12 15:19:30|18559.3|18547.3|18560.6|18548.6|18560.6|18548.6|18559|18547|3
1731424780000|2024-11-12 15:19:40|18560.2|18548.2|18560.2|18548.2|18560.6|18548.6|18560.2|18548.2|7
1731424790000|2024-11-12 15:19:50|18560.6|18548.6|18561.5|18549.5|18561.5|18549.5|18560.6|18548.6|1
1731424800000|2024-11-12 15:20:00|18560.6|18548.6|18564|18552|18564.8|18552.8|18560.6|18548.6|13
1731424820000|2024-11-12 15:20:20|18562.7|18550.7|18563.1|18551.1|18563.1|18551.1|18562.3|18550.3|6
1731424830000|2024-11-12 15:20:30|18562.3|18550.3|18561.5|18549.5|18562.3|18550.3|18561.5|18549.5|3
1731424840000|2024-11-12 15:20:40|18560.6|18548.6|18561.5|18549.5|18562.3|18550.3|18560.6|18548.6|5
1731424850000|2024-11-12 15:20:50|18560.6|18548.6|18560.6|18548.6|18560.6|18548.6|18560.6|18548.6|8
1731424860000|2024-11-12 15:21:00|18564|18552|18560.6|18548.6|18564|18552|18560.6|18548.6|5
1731424870000|2024-11-12 15:21:10|18557.7|18545.7|18555.6|18543.6|18557.7|18545.7|18555.6|18543.6|9
1731424880000|2024-11-12 15:21:20|||||||||2
1731424890000|2024-11-12 15:21:30|18556.5|18544.5|18554|18542|18556.5|18544.5|18554|18542|8
1731424900000|2024-11-12 15:21:40|18553.1|18541.1|18554|18542|18555.6|18543.6|18553.1|18541.1|7
1731424910000|2024-11-12 15:21:50|18553.1|18541.1|18553.1|18541.1|18554|18542|18553.1|18541.1|0
1731424920000|2024-11-12 15:22:00|18555.2|18543.2|18554|18542|18555.6|18543.6|18553.1|18541.1|8
1731424940000|2024-11-12 15:22:20|18554.9|18542.9|18555.2|18543.2|18555.2|18543.2|18554|18542|3
1731424950000|2024-11-12 15:22:30|18555.6|18543.6|18555.6|18543.6|18558.1|18546.1|18555.6|18543.6|2
1731424960000|2024-11-12 15:22:40|18556.5|18544.5|18558.1|18546.1|18558.1|18546.1|18555.6|18543.6|2
1731424970000|2024-11-12 15:22:50|18559.7|18547.7|18560.6|18548.6|18560.6|18548.6|18559.4|18547.4|11
1731424980000|2024-11-12 15:23:00|18559.4|18547.4|18559|18547|18559.4|18547.4|18558.1|18546.1|4
1731424990000|2024-11-12 15:23:10|||||||||2
1731425000000|2024-11-12 15:23:20|18558.1|18546.1|18558.1|18546.1|18559|18547|18558.1|18546.1|7
1731425010000|2024-11-12 15:23:30|18559|18547|18559|18547|18559|18547|18558.1|18546.1|6
1731425020000|2024-11-12 15:23:40|18560.7|18548.7|18557.4|18545.4|18560.7|18548.7|18557.4|18545.4|82
1731425030000|2024-11-12 15:23:50|18556.6|18544.6|18556.6|18544.6|18558.2|18546.2|18556.6|18544.6|18
1731425040000|2024-11-12 15:24:00|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|154
1731425050000|2024-11-12 15:24:10|18559.1|18547.1|18557.5|18545.5|18559.1|18547.1|18556.6|18544.6|58
1731425060000|2024-11-12 15:24:20|18560|18548|18560.9|18548.9|18562.5|18550.5|18560|18548|11
1731425070000|2024-11-12 15:24:30|18561.2|18549.2|18557.5|18545.5|18564.6|18552.6|18557.5|18545.5|30
1731425080000|2024-11-12 15:24:40|18558.7|18546.7|18557.5|18545.5|18558.7|18546.7|18551.6|18539.6|34
1731425090000|2024-11-12 15:24:50|18557.9|18545.9|18562.4|18550.4|18562.4|18550.4|18557.9|18545.9|21
1731425100000|2024-11-12 15:25:00|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|2
1731425110000|2024-11-12 15:25:10|18563.6|18551.6|18567.4|18555.4|18567.4|18555.4|18563.2|18551.2|16
1731425120000|2024-11-12 15:25:20|18569.9|18557.9|18574.9|18562.9|18576.1|18564.1|18569.9|18557.9|71
1731425130000|2024-11-12 15:25:30|18574.1|18562.1|18572|18560|18574.1|18562.1|18572|18560|2
1731425140000|2024-11-12 15:25:40|18570.7|18558.7|18570.7|18558.7|18571.1|18559.1|18570.7|18558.7|3
1731425150000|2024-11-12 15:25:50|18568.2|18556.2|18571.2|18559.2|18571.6|18559.6|18567.5|18555.5|43
1731425160000|2024-11-12 15:26:00|18570.9|18558.9|18564.1|18552.1|18570.9|18558.9|18564.1|18552.1|22
1731425170000|2024-11-12 15:26:10|18565|18553|18566.2|18554.2|18566.2|18554.2|18565|18553|6
1731425180000|2024-11-12 15:26:20|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|18566.2|18554.2|9
1731425190000|2024-11-12 15:26:30|||||||||1
1731425200000|2024-11-12 15:26:40|18569.2|18557.2|18568.4|18556.4|18569.2|18557.2|18567.5|18555.5|46
1731425210000|2024-11-12 15:26:50|18566.6|18554.6|18566.6|18554.6|18566.6|18554.6|18566.6|18554.6|2
1731425220000|2024-11-12 15:27:00|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|4
1731425230000|2024-11-12 15:27:10|18572.5|18560.5|18572.5|18560.5|18572.5|18560.5|18571.6|18559.6|16
1731425240000|2024-11-12 15:27:20|18573.4|18561.4|18573.4|18561.4|18573.4|18561.4|18573.4|18561.4|0
1731425250000|2024-11-12 15:27:30|||||||||1
1731425260000|2024-11-12 15:27:40|18574.1|18562.1|18574.1|18562.1|18574.1|18562.1|18573.7|18561.7|4
1731425270000|2024-11-12 15:27:50|18575|18563|18575|18563|18575|18563|18573.7|18561.7|9
1731425280000|2024-11-12 15:28:00|18574.1|18562.1|18575.9|18563.9|18575.9|18563.9|18573.4|18561.4|20
1731425290000|2024-11-12 15:28:10|||||||||11
1731425300000|2024-11-12 15:28:20|||||||||1
1731425310000|2024-11-12 15:28:30|18573.4|18561.4|18574.6|18562.6|18574.6|18562.6|18571.7|18559.7|51
1731425320000|2024-11-12 15:28:40|18572.5|18560.5|18575.4|18563.4|18575.4|18563.4|18572.5|18560.5|7
1731425330000|2024-11-12 15:28:50|18579.1|18567.1|18579.1|18567.1|18579.1|18567.1|18579.1|18567.1|10
1731425340000|2024-11-12 15:29:00|18579.5|18567.5|18585.4|18573.4|18585.4|18573.4|18579.5|18567.5|17
1731425350000|2024-11-12 15:29:10|18585.7|18573.7|18587.5|18575.5|18588.4|18576.4|18585.7|18573.7|30
1731425360000|2024-11-12 15:29:20|18588.4|18576.4|18587.6|18575.6|18588.4|18576.4|18586.7|18574.7|21
1731425370000|2024-11-12 15:29:30|18586.7|18574.7|18587.6|18575.6|18587.6|18575.6|18585.9|18573.9|1
1731425380000|2024-11-12 15:29:40|||||||||1
1731425390000|2024-11-12 15:29:50|18586.7|18574.7|18586.7|18574.7|18587.6|18575.6|18586.7|18574.7|11
1731425400000|2024-11-12 15:30:00|18589.2|18577.2|18586.7|18574.7|18589.2|18577.2|18585.9|18573.9|107
1731425410000|2024-11-12 15:30:10|18585.9|18573.9|18584.2|18572.2|18585.9|18573.9|18583.4|18571.4|14
1731425420000|2024-11-12 15:30:20|18585.9|18573.9|18585.9|18573.9|18585.9|18573.9|18585.9|18573.9|3
1731425430000|2024-11-12 15:30:30|18586.7|18574.7|18588.4|18576.4|18591.7|18579.7|18586.7|18574.7|18
1731425440000|2024-11-12 15:30:40|18589.2|18577.2|18588.4|18576.4|18589.2|18577.2|18588.4|18576.4|1
1731425450000|2024-11-12 15:30:50|18589.2|18577.2|18589.2|18577.2|18589.2|18577.2|18589.2|18577.2|5
1731425460000|2024-11-12 15:31:00|18584.2|18572.2|18582.1|18570.1|18584.2|18572.2|18581.7|18569.7|9
1731425470000|2024-11-12 15:31:10|18583.9|18571.9|18579.2|18567.2|18583.9|18571.9|18579.2|18567.2|12
1731425480000|2024-11-12 15:31:20|18580.1|18568.1|18579.2|18567.2|18580.1|18568.1|18579.2|18567.2|0
1731425490000|2024-11-12 15:31:30|||||||||1
1731425500000|2024-11-12 15:31:40|18580.1|18568.1|18579.2|18567.2|18580.1|18568.1|18579.2|18567.2|1
1731425510000|2024-11-12 15:31:50|18577.6|18565.6|18580.1|18568.1|18580.1|18568.1|18577.6|18565.6|17
1731425520000|2024-11-12 15:32:00|18580.5|18568.5|18581.7|18569.7|18583|18571|18580.5|18568.5|3
1731425530000|2024-11-12 15:32:10|18583.4|18571.4|18585.1|18573.1|18585.1|18573.1|18583.4|18571.4|6
1731425540000|2024-11-12 15:32:20|18584.2|18572.2|18584.2|18572.2|18584.2|18572.2|18584.2|18572.2|3
1731425560000|2024-11-12 15:32:40|18585.9|18573.9|18583.4|18571.4|18586.7|18574.7|18583.4|18571.4|11
1731425570000|2024-11-12 15:32:50|18585.9|18573.9|18588.4|18576.4|18589.2|18577.2|18585.9|18573.9|21
1731425580000|2024-11-12 15:33:00|||||||||2
1731425590000|2024-11-12 15:33:10|||||||||6
1731425600000|2024-11-12 15:33:20|18587.6|18575.6|18588.4|18576.4|18588.4|18576.4|18585.9|18573.9|17
1731425610000|2024-11-12 15:33:30|||||||||1
1731425620000|2024-11-12 15:33:40|18589.2|18577.2|18590.9|18578.9|18590.9|18578.9|18589.2|18577.2|8
1731425630000|2024-11-12 15:33:50|18591.7|18579.7|18593|18581|18593.4|18581.4|18591.7|18579.7|6
1731425640000|2024-11-12 15:34:00|18592.6|18580.6|18595.1|18583.1|18595.1|18583.1|18591.7|18579.7|11
1731425650000|2024-11-12 15:34:10|18593|18581|18591.7|18579.7|18593.5|18581.5|18591.7|18579.7|3
1731425660000|2024-11-12 15:34:20|18592.6|18580.6|18592.6|18580.6|18592.6|18580.6|18592.6|18580.6|0
1731425670000|2024-11-12 15:34:30|18591.7|18579.7|18591.7|18579.7|18591.7|18579.7|18590.1|18578.1|5
1731425680000|2024-11-12 15:34:40|18592.6|18580.6|18589.2|18577.2|18592.6|18580.6|18586.7|18574.7|12
1731425690000|2024-11-12 15:34:50|18590.1|18578.1|18587.6|18575.6|18590.1|18578.1|18587.6|18575.6|61
1731425700000|2024-11-12 15:35:00|18588.5|18576.5|18591|18579|18591|18579|18588.5|18576.5|6
1731425710000|2024-11-12 15:35:10|18591.9|18579.9|18593.1|18581.1|18593.5|18581.5|18591.9|18579.9|8
1731425720000|2024-11-12 15:35:20|18593.5|18581.5|18591|18579|18593.5|18581.5|18591|18579|6
1731425730000|2024-11-12 15:35:30|18592.2|18580.2|18591.4|18579.4|18592.2|18580.2|18591.4|18579.4|6
1731425740000|2024-11-12 15:35:40|18593.5|18581.5|18592.2|18580.2|18593.5|18581.5|18592.2|18580.2|1
1731425750000|2024-11-12 15:35:50|18592.6|18580.6|18591|18579|18592.6|18580.6|18591|18579|6
1731425760000|2024-11-12 15:36:00|18590.1|18578.1|18587.6|18575.6|18590.1|18578.1|18587.6|18575.6|9
1731425770000|2024-11-12 15:36:10|18588.4|18576.4|18588.4|18576.4|18588.4|18576.4|18587.6|18575.6|5
1731425780000|2024-11-12 15:36:20|||||||||3
1731425790000|2024-11-12 15:36:30|18583.4|18571.4|18583.4|18571.4|18584.2|18572.2|18583.4|18571.4|19
1731425800000|2024-11-12 15:36:40|18584.2|18572.2|18584.2|18572.2|18584.2|18572.2|18583.4|18571.4|11
1731425810000|2024-11-12 15:36:50|18584.6|18572.6|18586.2|18574.2|18589.1|18577.1|18584.6|18572.6|31
1731425820000|2024-11-12 15:37:00|18584.1|18572.1|18582.9|18570.9|18586.2|18574.2|18582.9|18570.9|31
1731425830000|2024-11-12 15:37:10|18582.5|18570.5|18580|18568|18582.5|18570.5|18579.1|18567.1|15
1731425840000|2024-11-12 15:37:20|18580.9|18568.9|18580|18568|18582.5|18570.5|18580|18568|8
1731425860000|2024-11-12 15:37:40|18580.9|18568.9|18577.5|18565.5|18580.9|18568.9|18577.5|18565.5|2
1731425870000|2024-11-12 15:37:50|18577.9|18565.9|18580.9|18568.9|18580.9|18568.9|18577.9|18565.9|6
1731425880000|2024-11-12 15:38:00|18580|18568|18585.4|18573.4|18585.4|18573.4|18578.8|18566.8|11
1731425890000|2024-11-12 15:38:10|18585|18573|18588.8|18576.8|18588.8|18576.8|18585|18573|3
1731425910000|2024-11-12 15:38:30|18590|18578|18588.8|18576.8|18590|18578|18588.8|18576.8|3
1731425920000|2024-11-12 15:38:40|||||||||3
1731425930000|2024-11-12 15:38:50|18590|18578|18590|18578|18590|18578|18589.1|18577.1|50
1731425940000|2024-11-12 15:39:00|18590.9|18578.9|18590|18578|18590.9|18578.9|18590|18578|1
1731425960000|2024-11-12 15:39:20|18587.5|18575.5|18587.5|18575.5|18587.5|18575.5|18587.5|18575.5|12
1731425970000|2024-11-12 15:39:30|18586.6|18574.6|18587.5|18575.5|18587.5|18575.5|18586.3|18574.3|4
1731425980000|2024-11-12 15:39:40|18587.1|18575.1|18585.9|18573.9|18587.5|18575.5|18585.9|18573.9|2
1731425990000|2024-11-12 15:39:50|18586.3|18574.3|18587.5|18575.5|18587.5|18575.5|18585.9|18573.9|5
1731426000000|2024-11-12 15:40:00|18585|18573|18586.6|18574.6|18586.6|18574.6|18585|18573|20
1731426010000|2024-11-12 15:40:10|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|18587.9|18575.9|4
1731426020000|2024-11-12 15:40:20|18586.6|18574.6|18587|18575|18587|18575|18583.3|18571.3|16
1731426030000|2024-11-12 15:40:30|18586.1|18574.1|18587.4|18575.4|18588.3|18576.3|18586.1|18574.1|8
1731426040000|2024-11-12 15:40:40|18587|18575|18585.8|18573.8|18587|18575|18585.8|18573.8|3
1731426050000|2024-11-12 15:40:50|18586.6|18574.6|18582|18570|18587.9|18575.9|18580.8|18568.8|30
1731426060000|2024-11-12 15:41:00|18582.9|18570.9|18581.6|18569.6|18583.3|18571.3|18581.6|18569.6|5
1731426070000|2024-11-12 15:41:10|18582.5|18570.5|18583.8|18571.8|18585|18573|18582.5|18570.5|1
1731426080000|2024-11-12 15:41:20|18583.4|18571.4|18583.8|18571.8|18583.8|18571.8|18583.4|18571.4|1
1731426090000|2024-11-12 15:41:30|18583.4|18571.4|18585|18573|18587.1|18575.1|18583.4|18571.4|6
1731426100000|2024-11-12 15:41:40|18584.1|18572.1|18583.8|18571.8|18584.1|18572.1|18583.8|18571.8|7
1731426110000|2024-11-12 15:41:50|18584.1|18572.1|18583.8|18571.8|18584.6|18572.6|18583.8|18571.8|7
1731426120000|2024-11-12 15:42:00|18583.4|18571.4|18580|18568|18583.4|18571.4|18580|18568|3
1731426130000|2024-11-12 15:42:10|18580.9|18568.9|18580|18568|18580.9|18568.9|18580|18568|1
1731426140000|2024-11-12 15:42:20|18582.5|18570.5|18582.5|18570.5|18582.5|18570.5|18582.5|18570.5|4
1731426150000|2024-11-12 15:42:30|18581.3|18569.3|18582.5|18570.5|18582.5|18570.5|18580.4|18568.4|9
1731426160000|2024-11-12 15:42:40|18584.1|18572.1|18585|18573|18585|18573|18584.1|18572.1|1
1731426170000|2024-11-12 15:42:50|18582.1|18570.1|18580|18568|18582.5|18570.5|18580|18568|12
1731426180000|2024-11-12 15:43:00|18580.9|18568.9|18580|18568|18580.9|18568.9|18579.1|18567.1|2
1731426190000|2024-11-12 15:43:10|18581.3|18569.3|18581.6|18569.6|18582.5|18570.5|18581.3|18569.3|1
1731426200000|2024-11-12 15:43:20|18581.3|18569.3|18581.6|18569.6|18582.5|18570.5|18581.3|18569.3|7
1731426210000|2024-11-12 15:43:30|18582.5|18570.5|18587.5|18575.5|18587.5|18575.5|18582.5|18570.5|1
1731426220000|2024-11-12 15:43:40|18585.4|18573.4|18584.1|18572.1|18585.4|18573.4|18584.1|18572.1|5
1731426230000|2024-11-12 15:43:50|18585|18573|18585|18573|18585|18573|18585|18573|0
1731426240000|2024-11-12 15:44:00|18586.6|18574.6|18589.1|18577.1|18589.1|18577.1|18586.6|18574.6|14
1731426250000|2024-11-12 15:44:10|18590|18578|18591.6|18579.6|18591.6|18579.6|18590|18578|4
1731426260000|2024-11-12 15:44:20|18591.3|18579.3|18589.1|18577.1|18591.6|18579.6|18589.1|18577.1|12
1731426280000|2024-11-12 15:44:40|||||||||2
1731426290000|2024-11-12 15:44:50|18587.5|18575.5|18587.9|18575.9|18589.1|18577.1|18587.5|18575.5|12
1731426300000|2024-11-12 15:45:00|18588.3|18576.3|18589.1|18577.1|18589.1|18577.1|18588.3|18576.3|1
1731426310000|2024-11-12 15:45:10|18586.6|18574.6|18587.5|18575.5|18587.5|18575.5|18586.6|18574.6|4
1731426320000|2024-11-12 15:45:20|18586.6|18574.6|18587.5|18575.5|18587.9|18575.9|18586.6|18574.6|1
1731426330000|2024-11-12 15:45:30|18586.6|18574.6|18586.6|18574.6|18586.6|18574.6|18586.6|18574.6|2
1731426340000|2024-11-12 15:45:40|18587.5|18575.5|18585|18573|18587.5|18575.5|18584.1|18572.1|4
1731426350000|2024-11-12 15:45:50|18586.6|18574.6|18589.1|18577.1|18589.1|18577.1|18586.6|18574.6|7
1731426360000|2024-11-12 15:46:00|||||||||6
1731426370000|2024-11-12 15:46:10|||||||||9
1731426380000|2024-11-12 15:46:20|||||||||2
1731426390000|2024-11-12 15:46:30|||||||||6
1731426400000|2024-11-12 15:46:40|||||||||3
1731426410000|2024-11-12 15:46:50|||||||||3
1731426420000|2024-11-12 15:47:00|18590|18578|18604.5|18592.5|18604.9|18592.9|18589.1|18577.1|26
1731426430000|2024-11-12 15:47:10|18604.1|18592.1|18599.9|18587.9|18604.1|18592.1|18599.9|18587.9|17
1731426440000|2024-11-12 15:47:20|18599.5|18587.5|18597|18585|18599.5|18587.5|18597|18585|13
1731426450000|2024-11-12 15:47:30|18596.6|18584.6|18597|18585|18598.3|18586.3|18596.6|18584.6|4
1731426460000|2024-11-12 15:47:40|18597.9|18585.9|18598.3|18586.3|18598.3|18586.3|18596.6|18584.6|7
1731426470000|2024-11-12 15:47:50|18597.4|18585.4|18597|18585|18598.3|18586.3|18597|18585|3
1731426480000|2024-11-12 15:48:00|18597.9|18585.9|18598.6|18586.6|18598.6|18586.6|18597.9|18585.9|2
1731426490000|2024-11-12 15:48:10|18599.5|18587.5|18599.9|18587.9|18599.9|18587.9|18598.6|18586.6|2
1731426510000|2024-11-12 15:48:30|||||||||1
1731426520000|2024-11-12 15:48:40|18599.1|18587.1|18596.6|18584.6|18599.1|18587.1|18596.6|18584.6|12
1731426530000|2024-11-12 15:48:50|18597.5|18585.5|18597.5|18585.5|18597.5|18585.5|18597.5|18585.5|19
1731426540000|2024-11-12 15:49:00|18599.1|18587.1|18597.5|18585.5|18599.1|18587.1|18597.5|18585.5|7
1731426550000|2024-11-12 15:49:10|18596.6|18584.6|18597.5|18585.5|18597.5|18585.5|18596.6|18584.6|2
1731426560000|2024-11-12 15:49:20|18596.6|18584.6|18596.6|18584.6|18597.5|18585.5|18596.6|18584.6|13
1731426570000|2024-11-12 15:49:30|||||||||1
1731426580000|2024-11-12 15:49:40|18594.1|18582.1|18592.5|18580.5|18594.1|18582.1|18591.6|18579.6|31
1731426590000|2024-11-12 15:49:50|18590.4|18578.4|18591.6|18579.6|18592.5|18580.5|18590|18578|39
1731426600000|2024-11-12 15:50:00|18592.5|18580.5|18594.1|18582.1|18594.1|18582.1|18592.5|18580.5|11
1731426610000|2024-11-12 15:50:10|18595.4|18583.4|18594.1|18582.1|18595.4|18583.4|18594.1|18582.1|8
1731426620000|2024-11-12 15:50:20|18594.2|18582.2|18596.7|18584.7|18596.7|18584.7|18594.2|18582.2|5
1731426630000|2024-11-12 15:50:30|18595.4|18583.4|18595|18583|18595.4|18583.4|18595|18583|8
1731426640000|2024-11-12 15:50:40|18594.2|18582.2|18594.2|18582.2|18595|18583|18594.2|18582.2|1
1731426650000|2024-11-12 15:50:50|18593.3|18581.3|18592.5|18580.5|18593.3|18581.3|18592.5|18580.5|44
1731426670000|2024-11-12 15:51:10|18593.4|18581.4|18595.4|18583.4|18595.4|18583.4|18593.4|18581.4|11
1731426680000|2024-11-12 15:51:20|18596.3|18584.3|18600.4|18588.4|18600.4|18588.4|18596.3|18584.3|9
1731426690000|2024-11-12 15:51:30|18601.7|18589.7|18600|18588|18601.7|18589.7|18599.2|18587.2|14
1731426700000|2024-11-12 15:51:40|18599.2|18587.2|18595.9|18583.9|18599.2|18587.2|18595.9|18583.9|7
1731426710000|2024-11-12 15:51:50|18595|18583|18595|18583|18595|18583|18595|18583|1
1731426720000|2024-11-12 15:52:00|||||||||1
1731426730000|2024-11-12 15:52:10|18595.9|18583.9|18599.7|18587.7|18599.7|18587.7|18595.9|18583.9|14
1731426740000|2024-11-12 15:52:20|18601.3|18589.3|18601.7|18589.7|18601.7|18589.7|18600.9|18588.9|10
1731426750000|2024-11-12 15:52:30|18602.5|18590.5|18600|18588|18602.5|18590.5|18600|18588|13
1731426760000|2024-11-12 15:52:40|18599.2|18587.2|18597.5|18585.5|18600|18588|18597.5|18585.5|21
1731426770000|2024-11-12 15:52:50|18595.4|18583.4|18595.8|18583.8|18597.9|18585.9|18595.4|18583.4|47
1731426780000|2024-11-12 15:53:00|18596.7|18584.7|18596.7|18584.7|18596.7|18584.7|18596.7|18584.7|5
1731426790000|2024-11-12 15:53:10|18595.8|18583.8|18595.4|18583.4|18596.7|18584.7|18595.4|18583.4|13
1731426800000|2024-11-12 15:53:20|18596.7|18584.7|18595.9|18583.9|18597.2|18585.2|18595.9|18583.9|74
1731426810000|2024-11-12 15:53:30|18593.4|18581.4|18593.8|18581.8|18593.8|18581.8|18593.4|18581.4|7
1731426820000|2024-11-12 15:53:40|18593.4|18581.4|18593.4|18581.4|18593.8|18581.8|18593.4|18581.4|1
1731426830000|2024-11-12 15:53:50|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|18593.4|18581.4|7
1731426840000|2024-11-12 15:54:00|18596.8|18584.8|18598|18586|18598.4|18586.4|18595.9|18583.9|4
1731426850000|2024-11-12 15:54:10|18595.9|18583.9|18597.7|18585.7|18598.4|18586.4|18595.9|18583.9|19
1731426860000|2024-11-12 15:54:20|||||||||5
1731426870000|2024-11-12 15:54:30|||||||||1
1731426880000|2024-11-12 15:54:40|18596.4|18584.4|18596.4|18584.4|18596.4|18584.4|18596.4|18584.4|6
1731426890000|2024-11-12 15:54:50|18595.5|18583.5|18597.7|18585.7|18597.7|18585.7|18595.5|18583.5|4
1731426900000|2024-11-12 15:55:00|||||||||6
1731426910000|2024-11-12 15:55:10|||||||||4
1731426920000|2024-11-12 15:55:20|||||||||1
1731426930000|2024-11-12 15:55:30|18598.5|18586.5|18598.5|18586.5|18598.5|18586.5|18598.5|18586.5|0
1731426940000|2024-11-12 15:55:40|18597.7|18585.7|18598.5|18586.5|18598.5|18586.5|18597.7|18585.7|1
1731426950000|2024-11-12 15:55:50|18597.7|18585.7|18598.5|18586.5|18598.5|18586.5|18597.7|18585.7|0
1731426960000|2024-11-12 15:56:00|||||||||2
1731426970000|2024-11-12 15:56:10|18600.2|18588.2|18598.5|18586.5|18600.2|18588.2|18598.5|18586.5|8
1731426980000|2024-11-12 15:56:20|||||||||2
1731426990000|2024-11-12 15:56:30|18596|18584|18593.5|18581.5|18596|18584|18593.5|18581.5|24
1731427000000|2024-11-12 15:56:40|18596|18584|18592.7|18580.7|18596|18584|18592.7|18580.7|6
1731427010000|2024-11-12 15:56:50|18591|18579|18589.4|18577.4|18592.7|18580.7|18589.4|18577.4|63
1731427020000|2024-11-12 15:57:00|18587.7|18575.7|18587.3|18575.3|18587.7|18575.7|18587.3|18575.3|10
1731427030000|2024-11-12 15:57:10|18587.7|18575.7|18585.2|18573.2|18587.7|18575.7|18585.2|18573.2|0
1731427040000|2024-11-12 15:57:20|18586|18574|18588.5|18576.5|18588.5|18576.5|18586|18574|2
1731427050000|2024-11-12 15:57:30|18587.7|18575.7|18588.5|18576.5|18588.5|18576.5|18587.7|18575.7|1
1731427060000|2024-11-12 15:57:40|18587.7|18575.7|18587.7|18575.7|18588.5|18576.5|18586.9|18574.9|5
1731427070000|2024-11-12 15:57:50|18588.5|18576.5|18588.5|18576.5|18588.9|18576.9|18588.5|18576.5|2
1731427080000|2024-11-12 15:58:00|18589.4|18577.4|18590.2|18578.2|18590.2|18578.2|18587.7|18575.7|6
1731427090000|2024-11-12 15:58:10|18588.9|18576.9|18583.5|18571.5|18588.9|18576.9|18582.7|18570.7|33
1731427100000|2024-11-12 15:58:20|18582.7|18570.7|18583.5|18571.5|18583.5|18571.5|18582.7|18570.7|1
1731427120000|2024-11-12 15:58:40|18584.4|18572.4|18584.4|18572.4|18584.4|18572.4|18584.4|18572.4|3
1731427130000|2024-11-12 15:58:50|18582.7|18570.7|18583.5|18571.5|18583.5|18571.5|18581|18569|5
1731427140000|2024-11-12 15:59:00|18586|18574|18586.9|18574.9|18586.9|18574.9|18585.7|18573.7|9
1731427150000|2024-11-12 15:59:10|18586|18574|18586|18574|18589.4|18577.4|18586|18574|27
1731427160000|2024-11-12 15:59:20|18585.2|18573.2|18582.3|18570.3|18585.2|18573.2|18581.9|18569.9|7
1731427170000|2024-11-12 15:59:30|18581.9|18569.9|18582.3|18570.3|18582.3|18570.3|18581.9|18569.9|1
1731427180000|2024-11-12 15:59:40|18581.9|18569.9|18580.7|18568.7|18581.9|18569.9|18579.8|18567.8|6
1731427190000|2024-11-12 15:59:50|18579.4|18567.4|18578.5|18566.5|18580.2|18568.2|18577.7|18565.7|9
1731427200000|2024-11-12 16:00:00|18578.9|18566.9|18580.2|18568.2|18580.2|18568.2|18578.9|18566.9|8
1731427210000|2024-11-12 16:00:10|18579.8|18567.8|18580.2|18568.2|18580.2|18568.2|18579.8|18567.8|1
1731427220000|2024-11-12 16:00:20|18582.8|18570.8|18581|18569|18582.8|18570.8|18581|18569|157
1731427230000|2024-11-12 16:00:30|18578.9|18566.9|18578.5|18566.5|18578.9|18566.9|18578.5|18566.5|170
1731427250000|2024-11-12 16:00:50|18579.8|18567.8|18583.2|18571.2|18583.2|18571.2|18579.8|18567.8|13
1731427260000|2024-11-12 16:01:00|18581.8|18569.8|18586|18574|18586.9|18574.9|18581.8|18569.8|4
1731427270000|2024-11-12 16:01:10|18586.9|18574.9|18586.4|18574.4|18590.2|18578.2|18584.8|18572.8|19
1731427280000|2024-11-12 16:01:20|18586|18574|18586.4|18574.4|18586.4|18574.4|18585.2|18573.2|0
1731427290000|2024-11-12 16:01:30|18585.2|18573.2|18583.9|18571.9|18586.4|18574.4|18583.9|18571.9|39
1731427300000|2024-11-12 16:01:40|18583|18571|18584.3|18572.3|18584.3|18572.3|18583|18571|0
1731427310000|2024-11-12 16:01:50|18582.7|18570.7|18580.2|18568.2|18583|18571|18580.2|18568.2|8
1731427320000|2024-11-12 16:02:00|18583.9|18571.9|18582.7|18570.7|18585.2|18573.2|18582.7|18570.7|6
1731427330000|2024-11-12 16:02:10|18583.4|18571.4|18581.4|18569.4|18584.3|18572.3|18580.5|18568.5|7
1731427340000|2024-11-12 16:02:20|18580.2|18568.2|18584.3|18572.3|18584.3|18572.3|18580.2|18568.2|10
1731427350000|2024-11-12 16:02:30|18585.2|18573.2|18586.8|18574.8|18586.8|18574.8|18585.2|18573.2|11
1731427360000|2024-11-12 16:02:40|||||||||5
1731427370000|2024-11-12 16:02:50|18587.7|18575.7|18592.5|18580.5|18592.5|18580.5|18587.7|18575.7|3
1731427380000|2024-11-12 16:03:00|18593.4|18581.4|18592.2|18580.2|18593.4|18581.4|18591.3|18579.3|4
1731427390000|2024-11-12 16:03:10|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|3
1731427400000|2024-11-12 16:03:20|18593.4|18581.4|18598.4|18586.4|18598.4|18586.4|18593.4|18581.4|35
1731427410000|2024-11-12 16:03:30|18599.2|18587.2|18600|18588|18600.9|18588.9|18599.2|18587.2|5
1731427420000|2024-11-12 16:03:40|18599.7|18587.7|18598.4|18586.4|18599.7|18587.7|18598.4|18586.4|4
1731427430000|2024-11-12 16:03:50|18597.2|18585.2|18595.9|18583.9|18597.2|18585.2|18595.9|18583.9|16
1731427440000|2024-11-12 16:04:00|||||||||2
1731427450000|2024-11-12 16:04:10|18593.4|18581.4|18593.4|18581.4|18593.4|18581.4|18593.4|18581.4|6
1731427460000|2024-11-12 16:04:20|||||||||1
1731427470000|2024-11-12 16:04:30|||||||||1
1731427480000|2024-11-12 16:04:40|18592.7|18580.7|18591.8|18579.8|18592.7|18580.7|18591.8|18579.8|2
1731427490000|2024-11-12 16:04:50|18591|18579|18587.7|18575.7|18591|18579|18587.7|18575.7|5
1731427500000|2024-11-12 16:05:00|18586.8|18574.8|18586.8|18574.8|18586.8|18574.8|18586.8|18574.8|0
1731427510000|2024-11-12 16:05:10|18585.9|18573.9|18586.8|18574.8|18586.8|18574.8|18585.6|18573.6|4
1731427520000|2024-11-12 16:05:20|18585.9|18573.9|18586.8|18574.8|18586.8|18574.8|18585.9|18573.9|1
1731427530000|2024-11-12 16:05:30|18585.2|18573.2|18585.2|18573.2|18585.2|18573.2|18585.2|18573.2|6
1731427540000|2024-11-12 16:05:40|18584.3|18572.3|18584.3|18572.3|18584.3|18572.3|18584.3|18572.3|1
1731427550000|2024-11-12 16:05:50|18583.4|18571.4|18582.7|18570.7|18583.4|18571.4|18582.7|18570.7|3
1731427560000|2024-11-12 16:06:00|||||||||2
1731427570000|2024-11-12 16:06:10|18581.9|18569.9|18580.2|18568.2|18581.9|18569.9|18580.2|18568.2|77
1731427580000|2024-11-12 16:06:20|18577.3|18565.3|18576.9|18564.9|18579.3|18567.3|18576.9|18564.9|57
1731427590000|2024-11-12 16:06:30|18576.1|18564.1|18576.9|18564.9|18576.9|18564.9|18576.1|18564.1|0
1731427600000|2024-11-12 16:06:40|18576.1|18564.1|18576.1|18564.1|18576.1|18564.1|18576.1|18564.1|1
1731427610000|2024-11-12 16:06:50|18583.6|18571.6|18579.4|18567.4|18583.6|18571.6|18579.4|18567.4|8
1731427620000|2024-11-12 16:07:00|18577.7|18565.7|18576.1|18564.1|18577.7|18565.7|18576.1|18564.1|106
1731427630000|2024-11-12 16:07:10|||||||||1
1731427640000|2024-11-12 16:07:20|18578.6|18566.6|18578.6|18566.6|18578.6|18566.6|18578.6|18566.6|11
1731427650000|2024-11-12 16:07:30|18581.1|18569.1|18580.2|18568.2|18581.1|18569.1|18580.2|18568.2|2
1731427660000|2024-11-12 16:07:40|18574.8|18562.8|18574.4|18562.4|18576.1|18564.1|18574.4|18562.4|9
1731427670000|2024-11-12 16:07:50|18576.9|18564.9|18576.4|18564.4|18576.9|18564.9|18576.4|18564.4|8
1731427680000|2024-11-12 16:08:00|18576.1|18564.1|18578.2|18566.2|18578.2|18566.2|18576.1|18564.1|1
1731427690000|2024-11-12 16:08:10|18579.4|18567.4|18580.7|18568.7|18580.7|18568.7|18579.4|18567.4|83
1731427700000|2024-11-12 16:08:20|18580.3|18568.3|18580.3|18568.3|18580.7|18568.7|18580.3|18568.3|6
1731427710000|2024-11-12 16:08:30|18574.4|18562.4|18574.4|18562.4|18575.3|18563.3|18574.4|18562.4|3
1731427730000|2024-11-12 16:08:50|18575.3|18563.3|18578.7|18566.7|18578.7|18566.7|18575.3|18563.3|41
1731427740000|2024-11-12 16:09:00|18574.4|18562.4|18566.9|18554.9|18575.3|18563.3|18566.9|18554.9|30
1731427750000|2024-11-12 16:09:10|18565.3|18553.3|18565.3|18553.3|18565.3|18553.3|18559.4|18547.4|23
1731427760000|2024-11-12 16:09:20|18566.9|18554.9|18573.2|18561.2|18573.2|18561.2|18566.9|18554.9|7
1731427770000|2024-11-12 16:09:30|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|3
1731427780000|2024-11-12 16:09:40|18573.2|18561.2|18571.1|18559.1|18573.2|18561.2|18571.1|18559.1|11
1731427790000|2024-11-12 16:09:50|18573.7|18561.7|18574.4|18562.4|18575.3|18563.3|18573.7|18561.7|6
1731427800000|2024-11-12 16:10:00|||||||||3
1731427810000|2024-11-12 16:10:10|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|3
1731427820000|2024-11-12 16:10:20|18575.7|18563.7|18577.8|18565.8|18577.8|18565.8|18575.7|18563.7|3
1731427830000|2024-11-12 16:10:30|18579.1|18567.1|18579.1|18567.1|18579.1|18567.1|18578.2|18566.2|3
1731427840000|2024-11-12 16:10:40|18579.4|18567.4|18580.3|18568.3|18580.3|18568.3|18579.4|18567.4|1
1731427860000|2024-11-12 16:11:00|||||||||3
1731427880000|2024-11-12 16:11:20|||||||||1
1731427890000|2024-11-12 16:11:30|18581.2|18569.2|18580.3|18568.3|18581.2|18569.2|18580.3|18568.3|0
1731427900000|2024-11-12 16:11:40|18581.1|18569.1|18585.3|18573.3|18585.3|18573.3|18581.1|18569.1|19
1731427910000|2024-11-12 16:11:50|18586.2|18574.2|18586.2|18574.2|18587.8|18575.8|18586.2|18574.2|102
1731427920000|2024-11-12 16:12:00|||||||||2
1731427930000|2024-11-12 16:12:10|||||||||1
1731427940000|2024-11-12 16:12:20|18585.4|18573.4|18586.2|18574.2|18586.2|18574.2|18583.7|18571.7|8
1731427950000|2024-11-12 16:12:30|18587.4|18575.4|18586.2|18574.2|18587.4|18575.4|18586.2|18574.2|12
1731427960000|2024-11-12 16:12:40|18587.4|18575.4|18587.4|18575.4|18587.4|18575.4|18587.4|18575.4|0
1731427970000|2024-11-12 16:12:50|18586.2|18574.2|18587.4|18575.4|18587.4|18575.4|18586.2|18574.2|1
1731427980000|2024-11-12 16:13:00|18587.8|18575.8|18592.8|18580.8|18592.8|18580.8|18587.8|18575.8|64
1731427990000|2024-11-12 16:13:10|18594.1|18582.1|18594.1|18582.1|18594.1|18582.1|18594.1|18582.1|4
1731428000000|2024-11-12 16:13:20|18593.7|18581.7|18594.1|18582.1|18594.1|18582.1|18593.7|18581.7|3
1731428010000|2024-11-12 16:13:30|18593.7|18581.7|18595.3|18583.3|18596.2|18584.2|18593.7|18581.7|8
1731428020000|2024-11-12 16:13:40|18593.7|18581.7|18595.3|18583.3|18596.2|18584.2|18593.7|18581.7|12
1731428030000|2024-11-12 16:13:50|18594.9|18582.9|18597.8|18585.8|18597.8|18585.8|18592.8|18580.8|16
1731428040000|2024-11-12 16:14:00|18596.2|18584.2|18596.2|18584.2|18596.6|18584.6|18596.2|18584.2|20
1731428050000|2024-11-12 16:14:10|18593.7|18581.7|18596.1|18584.1|18596.1|18584.1|18593.7|18581.7|7
1731428060000|2024-11-12 16:14:20|18596.9|18584.9|18596.9|18584.9|18596.9|18584.9|18596.9|18584.9|2
1731428070000|2024-11-12 16:14:30|18595.3|18583.3|18593.6|18581.6|18596.1|18584.1|18593.6|18581.6|111
1731428080000|2024-11-12 16:14:40|18592.7|18580.7|18591.9|18579.9|18592.7|18580.7|18591.9|18579.9|3
1731428090000|2024-11-12 16:14:50|18592.8|18580.8|18595.3|18583.3|18595.3|18583.3|18592.8|18580.8|7
1731428100000|2024-11-12 16:15:00|18595.7|18583.7|18598.7|18586.7|18598.7|18586.7|18595.7|18583.7|2
1731428110000|2024-11-12 16:15:10|18597.8|18585.8|18607.3|18595.3|18608.6|18596.6|18597.8|18585.8|30
1731428120000|2024-11-12 16:15:20|18606.9|18594.9|18605.7|18593.7|18606.9|18594.9|18604.4|18592.4|11
1731428130000|2024-11-12 16:15:30|18604.8|18592.8|18604.4|18592.4|18606.1|18594.1|18604.4|18592.4|7
1731428140000|2024-11-12 16:15:40|18602.7|18590.7|18601.1|18589.1|18602.7|18590.7|18601.1|18589.1|3
1731428160000|2024-11-12 16:16:00|18601.9|18589.9|18603.6|18591.6|18603.6|18591.6|18600.7|18588.7|13
1731428170000|2024-11-12 16:16:10|18605.7|18593.7|18605.7|18593.7|18605.7|18593.7|18605.7|18593.7|2
1731428180000|2024-11-12 16:16:20|18606.1|18594.1|18606.9|18594.9|18606.9|18594.9|18606.1|18594.1|0
1731428190000|2024-11-12 16:16:30|||||||||2
1731428200000|2024-11-12 16:16:40|||||||||2
1731428210000|2024-11-12 16:16:50|||||||||4
1731428220000|2024-11-12 16:17:00|18603.6|18591.6|18602.7|18590.7|18603.6|18591.6|18602.7|18590.7|22
1731428230000|2024-11-12 16:17:10|18603.6|18591.6|18606.1|18594.1|18606.1|18594.1|18603.6|18591.6|5
1731428240000|2024-11-12 16:17:20|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18605.3|18593.3|20
1731428250000|2024-11-12 16:17:30|||||||||1
1731428260000|2024-11-12 16:17:40|18606.1|18594.1|18600.7|18588.7|18606.1|18594.1|18599.8|18587.8|18
1731428270000|2024-11-12 16:17:50|18599.8|18587.8|18598.6|18586.6|18600.7|18588.7|18597.7|18585.7|3
1731428280000|2024-11-12 16:18:00|18596.1|18584.1|18596.1|18584.1|18596.1|18584.1|18596.1|18584.1|4
1731428290000|2024-11-12 16:18:10|18596.9|18584.9|18596.9|18584.9|18599.4|18587.4|18596.9|18584.9|15
1731428300000|2024-11-12 16:18:20|18598.2|18586.2|18596.9|18584.9|18598.2|18586.2|18596.9|18584.9|1
1731428310000|2024-11-12 16:18:30|18597.3|18585.3|18593.6|18581.6|18597.3|18585.3|18593.6|18581.6|7
1731428320000|2024-11-12 16:18:40|18592.7|18580.7|18586.9|18574.9|18592.7|18580.7|18586.9|18574.9|14
1731428330000|2024-11-12 16:18:50|18584.3|18572.3|18589.4|18577.4|18589.4|18577.4|18584.3|18572.3|9
1731428340000|2024-11-12 16:19:00|18590.7|18578.7|18588.2|18576.2|18590.7|18578.7|18588.2|18576.2|7
1731428350000|2024-11-12 16:19:10|18588.6|18576.6|18588.6|18576.6|18591.1|18579.1|18588.6|18576.6|14
1731428360000|2024-11-12 16:19:20|18588.2|18576.2|18588.6|18576.6|18589.5|18577.5|18588.2|18576.2|0
1731428370000|2024-11-12 16:19:30|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|18589.5|18577.5|1
1731428380000|2024-11-12 16:19:40|18590.3|18578.3|18589.5|18577.5|18593.2|18581.2|18589.5|18577.5|11
1731428390000|2024-11-12 16:19:50|18591.1|18579.1|18592|18580|18592|18580|18591.1|18579.1|3
1731428400000|2024-11-12 16:20:00|18593.2|18581.2|18590.7|18578.7|18593.2|18581.2|18588.6|18576.6|7
1731428410000|2024-11-12 16:20:10|18589.8|18577.8|18581.1|18569.1|18590.7|18578.7|18581.1|18569.1|6
1731428420000|2024-11-12 16:20:20|||||||||5
1731428430000|2024-11-12 16:20:30|18586.1|18574.1|18586.1|18574.1|18586.1|18574.1|18586.1|18574.1|4
1731428440000|2024-11-12 16:20:40|18587|18575|18588.6|18576.6|18588.6|18576.6|18587|18575|3
1731428450000|2024-11-12 16:20:50|18587|18575|18584.5|18572.5|18587|18575|18584.5|18572.5|15
1731428460000|2024-11-12 16:21:00|||||||||1
1731428470000|2024-11-12 16:21:10|18583.6|18571.6|18583.6|18571.6|18583.6|18571.6|18583.6|18571.6|6
1731428480000|2024-11-12 16:21:20|||||||||8
1731428490000|2024-11-12 16:21:30|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|18584.5|18572.5|1
1731428500000|2024-11-12 16:21:40|18583.6|18571.6|18582|18570|18583.6|18571.6|18582|18570|5
1731428510000|2024-11-12 16:21:50|18584.5|18572.5|18587.3|18575.3|18587.3|18575.3|18584.5|18572.5|3
1731428520000|2024-11-12 16:22:00|18584.8|18572.8|18582.3|18570.3|18584.8|18572.8|18582|18570|9
1731428530000|2024-11-12 16:22:10|18582|18570|18578.7|18566.7|18582.5|18570.5|18578.7|18566.7|85
1731428540000|2024-11-12 16:22:20|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|18578.7|18566.7|2
1731428550000|2024-11-12 16:22:30|||||||||3
1731428560000|2024-11-12 16:22:40|18580.8|18568.8|18582.1|18570.1|18582.5|18570.5|18580.8|18568.8|7
1731428570000|2024-11-12 16:22:50|18581.2|18569.2|18582.1|18570.1|18582.1|18570.1|18581.2|18569.2|0
1731428580000|2024-11-12 16:23:00|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|0
1731428590000|2024-11-12 16:23:10|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|0
1731428600000|2024-11-12 16:23:20|18581.2|18569.2|18585|18573|18585|18573|18581.2|18569.2|2
1731428610000|2024-11-12 16:23:30|18585.8|18573.8|18585.3|18573.3|18585.8|18573.8|18583.7|18571.7|3
1731428620000|2024-11-12 16:23:40|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|5
1731428630000|2024-11-12 16:23:50|||||||||1
1731428640000|2024-11-12 16:24:00|18582.8|18570.8|18581.2|18569.2|18582.8|18570.8|18581.2|18569.2|5
1731428650000|2024-11-12 16:24:10|||||||||7
1731428670000|2024-11-12 16:24:30|18579.5|18567.5|18582.5|18570.5|18582.5|18570.5|18579.5|18567.5|9
1731428680000|2024-11-12 16:24:40|18581.2|18569.2|18582.1|18570.1|18582.1|18570.1|18579.6|18567.6|25
1731428690000|2024-11-12 16:24:50|18583|18571|18583|18571|18583|18571|18583|18571|2
1731428700000|2024-11-12 16:25:00|||||||||2
1731428710000|2024-11-12 16:25:10|18579.6|18567.6|18580.5|18568.5|18580.5|18568.5|18579.6|18567.6|7
1731428720000|2024-11-12 16:25:20|18581.7|18569.7|18579.6|18567.6|18582.1|18570.1|18579.6|18567.6|2
1731428730000|2024-11-12 16:25:30|18580.5|18568.5|18580.5|18568.5|18580.5|18568.5|18580.5|18568.5|0
1731428740000|2024-11-12 16:25:40|18582.1|18570.1|18586.2|18574.2|18586.6|18574.6|18582.1|18570.1|43
1731428750000|2024-11-12 16:25:50|18587.1|18575.1|18582.1|18570.1|18588|18576|18582.1|18570.1|11
1731428760000|2024-11-12 16:26:00|18583.7|18571.7|18584.6|18572.6|18584.6|18572.6|18583.7|18571.7|1
1731428770000|2024-11-12 16:26:10|18585.5|18573.5|18583.3|18571.3|18585.5|18573.5|18583|18571|5
1731428780000|2024-11-12 16:26:20|18584.2|18572.2|18584.6|18572.6|18584.6|18572.6|18584.2|18572.2|1
1731428790000|2024-11-12 16:26:30|18583|18571|18580.5|18568.5|18583|18571|18580.5|18568.5|5
1731428800000|2024-11-12 16:26:40|18578|18566|18577.1|18565.1|18578|18566|18577.1|18565.1|11
1731428810000|2024-11-12 16:26:50|18576.2|18564.2|18574.6|18562.6|18576.2|18564.2|18574.6|18562.6|14
1731428820000|2024-11-12 16:27:00|18573.7|18561.7|18570|18558|18573.7|18561.7|18570|18558|13
1731428830000|2024-11-12 16:27:10|18570.8|18558.8|18562.8|18550.8|18570.8|18558.8|18562.8|18550.8|19
1731428840000|2024-11-12 16:27:20|18562.5|18550.5|18560.3|18548.3|18562.5|18550.5|18560.3|18548.3|15
1731428850000|2024-11-12 16:27:30|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|18562.5|18550.5|1
1731428860000|2024-11-12 16:27:40|18558.7|18546.7|18556.2|18544.2|18558.7|18546.7|18556.2|18544.2|16
1731428870000|2024-11-12 16:27:50|18555.3|18543.3|18557.8|18545.8|18557.8|18545.8|18550.7|18538.7|11
1731428880000|2024-11-12 16:28:00|18557.5|18545.5|18557.8|18545.8|18557.8|18545.8|18557.5|18545.5|4
1731428890000|2024-11-12 16:28:10|18553.7|18541.7|18553.7|18541.7|18553.7|18541.7|18553.7|18541.7|10
1731428900000|2024-11-12 16:28:20|18551.6|18539.6|18552.8|18540.8|18553.7|18541.7|18550.3|18538.3|2
1731428910000|2024-11-12 16:28:30|18553.7|18541.7|18553.7|18541.7|18553.7|18541.7|18553.7|18541.7|0
1731428920000|2024-11-12 16:28:40|18552|18540|18550.3|18538.3|18552|18540|18550.3|18538.3|4
1731428930000|2024-11-12 16:28:50|18552|18540|18550.3|18538.3|18552|18540|18550.3|18538.3|7
1731428940000|2024-11-12 16:29:00|18551.1|18539.1|18549.5|18537.5|18551.6|18539.6|18549.5|18537.5|21
1731428950000|2024-11-12 16:29:10|18547.8|18535.8|18552.8|18540.8|18552.8|18540.8|18547.8|18535.8|34
1731428960000|2024-11-12 16:29:20|18553.7|18541.7|18553.7|18541.7|18553.7|18541.7|18553.7|18541.7|1
1731428970000|2024-11-12 16:29:30|18552.8|18540.8|18553.7|18541.7|18553.7|18541.7|18552.8|18540.8|0
1731428980000|2024-11-12 16:29:40|18557|18545|18563.2|18551.2|18563.2|18551.2|18557|18545|21
1731428990000|2024-11-12 16:29:50|18565.3|18553.3|18565.3|18553.3|18565.3|18553.3|18565.3|18553.3|2
1731429000000|2024-11-12 16:30:00|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|5
1731429010000|2024-11-12 16:30:10|18563.6|18551.6|18566.2|18554.2|18566.2|18554.2|18563.6|18551.6|5
1731429020000|2024-11-12 16:30:20|18563.2|18551.2|18565.3|18553.3|18565.3|18553.3|18563.2|18551.2|2
1731429030000|2024-11-12 16:30:30|18564.5|18552.5|18562.8|18550.8|18564.5|18552.5|18562|18550|4
1731429040000|2024-11-12 16:30:40|||||||||1
1731429060000|2024-11-12 16:31:00|18562.5|18550.5|18560|18548|18562.8|18550.8|18558.7|18546.7|14
1731429070000|2024-11-12 16:31:10|18558.7|18546.7|18558.7|18546.7|18560|18548|18558.7|18546.7|9
1731429080000|2024-11-12 16:31:20|18559.6|18547.6|18559.6|18547.6|18559.6|18547.6|18559.6|18547.6|6
1731429090000|2024-11-12 16:31:30|18558.7|18546.7|18553.7|18541.7|18558.7|18546.7|18553.7|18541.7|9
1731429100000|2024-11-12 16:31:40|18554.6|18542.6|18552.1|18540.1|18554.6|18542.6|18552.1|18540.1|2
1731429110000|2024-11-12 16:31:50|18550.8|18538.8|18551.2|18539.2|18551.2|18539.2|18550.5|18538.5|8
1731429120000|2024-11-12 16:32:00|18550.8|18538.8|18551.2|18539.2|18551.2|18539.2|18549.6|18537.6|20
1731429130000|2024-11-12 16:32:10|18550.3|18538.3|18551.2|18539.2|18551.2|18539.2|18550.3|18538.3|0
1731429140000|2024-11-12 16:32:20|18548.7|18536.7|18548.7|18536.7|18548.7|18536.7|18548.7|18536.7|3
1731429150000|2024-11-12 16:32:30|18549.1|18537.1|18548.7|18536.7|18549.1|18537.1|18548.7|18536.7|0
1731429160000|2024-11-12 16:32:40|18549.6|18537.6|18554.1|18542.1|18555.4|18543.4|18549.6|18537.6|1
1731429170000|2024-11-12 16:32:50|18555|18543|18555.4|18543.4|18555.7|18543.7|18554.1|18542.1|2
1731429180000|2024-11-12 16:33:00|18557.9|18545.9|18558.2|18546.2|18558.2|18546.2|18557.9|18545.9|1
1731429200000|2024-11-12 16:33:20|18558.7|18546.7|18557|18545|18558.7|18546.7|18557|18545|1
1731429210000|2024-11-12 16:33:30|18557.9|18545.9|18559.5|18547.5|18559.5|18547.5|18557.9|18545.9|2
1731429220000|2024-11-12 16:33:40|18560.4|18548.4|18561.2|18549.2|18561.2|18549.2|18559.5|18547.5|0
1731429230000|2024-11-12 16:33:50|||||||||3
1731429240000|2024-11-12 16:34:00|18565.4|18553.4|18564.5|18552.5|18565.4|18553.4|18564.5|18552.5|7
1731429250000|2024-11-12 16:34:10|18565.4|18553.4|18566.2|18554.2|18566.2|18554.2|18565.4|18553.4|2
1731429270000|2024-11-12 16:34:30|||||||||1
1731429280000|2024-11-12 16:34:40|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|2
1731429290000|2024-11-12 16:34:50|18565|18553|18566.2|18554.2|18566.2|18554.2|18565|18553|1
1731429310000|2024-11-12 16:35:10|18569.1|18557.1|18569.1|18557.1|18569.5|18557.5|18569.1|18557.1|2
1731429320000|2024-11-12 16:35:20|18568.7|18556.7|18569.1|18557.1|18569.1|18557.1|18568.7|18556.7|1
1731429330000|2024-11-12 16:35:30|18570|18558|18571.2|18559.2|18571.2|18559.2|18570|18558|21
1731429340000|2024-11-12 16:35:40|||||||||2
1731429350000|2024-11-12 16:35:50|18574.1|18562.1|18574.5|18562.5|18575.4|18563.4|18574.1|18562.1|8
1731429360000|2024-11-12 16:36:00|18575.4|18563.4|18575.4|18563.4|18576.2|18564.2|18575.4|18563.4|2
1731429370000|2024-11-12 16:36:10|18576.2|18564.2|18575.4|18563.4|18576.2|18564.2|18575.4|18563.4|0
1731429380000|2024-11-12 16:36:20|18576.2|18564.2|18576.2|18564.2|18577.1|18565.1|18576.2|18564.2|2
1731429390000|2024-11-12 16:36:30|18577.9|18565.9|18577|18565|18577.9|18565.9|18575.4|18563.4|11
1731429400000|2024-11-12 16:36:40|||||||||4
1731429410000|2024-11-12 16:36:50|18576.6|18564.6|18575.4|18563.4|18577.9|18565.9|18574.5|18562.5|3
1731429420000|2024-11-12 16:37:00|18575|18563|18573.7|18561.7|18575|18563|18573.7|18561.7|7
1731429430000|2024-11-12 16:37:10|18571.2|18559.2|18571.2|18559.2|18574.5|18562.5|18571.2|18559.2|21
1731429450000|2024-11-12 16:37:30|||||||||3
1731429460000|2024-11-12 16:37:40|18572.9|18560.9|18582|18570|18582|18570|18572.9|18560.9|29
1731429470000|2024-11-12 16:37:50|18583.2|18571.2|18582|18570|18583.6|18571.6|18582|18570|0
1731429480000|2024-11-12 16:38:00|18583.2|18571.2|18582.9|18570.9|18583.2|18571.2|18582.4|18570.4|22
1731429500000|2024-11-12 16:38:20|18583.7|18571.7|18582.9|18570.9|18583.7|18571.7|18582|18570|1
1731429510000|2024-11-12 16:38:30|18582|18570|18583.2|18571.2|18583.2|18571.2|18582|18570|40
1731429520000|2024-11-12 16:38:40|18582.4|18570.4|18579.9|18567.9|18584.5|18572.5|18579.5|18567.5|28
1731429530000|2024-11-12 16:38:50|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|0
1731429540000|2024-11-12 16:39:00|18581.1|18569.1|18581.1|18569.1|18581.1|18569.1|18581.1|18569.1|1
1731429560000|2024-11-12 16:39:20|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|8
1731429570000|2024-11-12 16:39:30|18577|18565|18577|18565|18577|18565|18577|18565|17
1731429580000|2024-11-12 16:39:40|||||||||1
1731429590000|2024-11-12 16:39:50|18578.2|18566.2|18580.7|18568.7|18580.7|18568.7|18578.2|18566.2|4
1731429600000|2024-11-12 16:40:00|18582|18570|18587|18575|18587|18575|18582|18570|4
1731429610000|2024-11-12 16:40:10|||||||||1
1731429620000|2024-11-12 16:40:20|18589.5|18577.5|18589.5|18577.5|18592|18580|18588.2|18576.2|20
1731429630000|2024-11-12 16:40:30|||||||||1
1731429640000|2024-11-12 16:40:40|18586.1|18574.1|18583.2|18571.2|18586.1|18574.1|18583.2|18571.2|22
1731429650000|2024-11-12 16:40:50|18580.7|18568.7|18579.5|18567.5|18580.7|18568.7|18579.5|18567.5|0
1731429660000|2024-11-12 16:41:00|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|19
1731429670000|2024-11-12 16:41:10|18577.4|18565.4|18579.5|18567.5|18579.5|18567.5|18577.4|18565.4|2
1731429680000|2024-11-12 16:41:20|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|2
1731429690000|2024-11-12 16:41:30|18576.1|18564.1|18577|18565|18577|18565|18576.1|18564.1|0
1731429700000|2024-11-12 16:41:40|18576.1|18564.1|18576.1|18564.1|18576.1|18564.1|18576.1|18564.1|0
1731429710000|2024-11-12 16:41:50|18577|18565|18579.5|18567.5|18579.5|18567.5|18577|18565|3
1731429720000|2024-11-12 16:42:00|18577|18565|18575.7|18563.7|18577|18565|18575.7|18563.7|4
1731429730000|2024-11-12 16:42:10|18574.5|18562.5|18576.1|18564.1|18576.1|18564.1|18574.5|18562.5|4
1731429740000|2024-11-12 16:42:20|18575.7|18563.7|18574.5|18562.5|18575.7|18563.7|18574.5|18562.5|7
1731429750000|2024-11-12 16:42:30|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|24
1731429760000|2024-11-12 16:42:40|18574.5|18562.5|18573.6|18561.6|18575.7|18563.7|18573.6|18561.6|13
1731429780000|2024-11-12 16:43:00|18574.5|18562.5|18576.1|18564.1|18576.1|18564.1|18574.5|18562.5|5
1731429790000|2024-11-12 16:43:10|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|3
1731429800000|2024-11-12 16:43:20|18574.5|18562.5|18578.6|18566.6|18578.6|18566.6|18574.5|18562.5|13
1731429810000|2024-11-12 16:43:30|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|1
1731429820000|2024-11-12 16:43:40|18577|18565|18574.5|18562.5|18577|18565|18574.5|18562.5|16
1731429830000|2024-11-12 16:43:50|||||||||1
1731429840000|2024-11-12 16:44:00|18577.4|18565.4|18577|18565|18578.6|18566.6|18577|18565|11
1731429850000|2024-11-12 16:44:10|||||||||1
1731429860000|2024-11-12 16:44:20|||||||||3
1731429870000|2024-11-12 16:44:30|||||||||1
1731429890000|2024-11-12 16:44:50|||||||||4
1731429900000|2024-11-12 16:45:00|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|5
1731429920000|2024-11-12 16:45:20|18571.1|18559.1|18572|18560|18572|18560|18571.1|18559.1|1
1731429930000|2024-11-12 16:45:30|||||||||5
1731429950000|2024-11-12 16:45:50|18575.8|18563.8|18576.1|18564.1|18576.1|18564.1|18575.8|18563.8|7
1731429960000|2024-11-12 16:46:00|||||||||2
1731429980000|2024-11-12 16:46:20|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|4
1731429990000|2024-11-12 16:46:30|||||||||3
1731430000000|2024-11-12 16:46:40|||||||||1
1731430010000|2024-11-12 16:46:50|||||||||1
1731430020000|2024-11-12 16:47:00|||||||||2
1731430040000|2024-11-12 16:47:20|||||||||3
1731430050000|2024-11-12 16:47:30|||||||||2
1731430070000|2024-11-12 16:47:50|||||||||2
1731430080000|2024-11-12 16:48:00|18577|18565|18577|18565|18577|18565|18577|18565|6
1731430090000|2024-11-12 16:48:10|18578.6|18566.6|18576.1|18564.1|18578.6|18566.6|18576.1|18564.1|20
1731430100000|2024-11-12 16:48:20|18577|18565|18577|18565|18577|18565|18576.1|18564.1|3
1731430110000|2024-11-12 16:48:30|18579.5|18567.5|18577|18565|18579.5|18567.5|18577|18565|29
1731430120000|2024-11-12 16:48:40|18577.4|18565.4|18574.5|18562.5|18577.4|18565.4|18574.5|18562.5|13
1731430130000|2024-11-12 16:48:50|18574.9|18562.9|18577|18565|18577|18565|18574.9|18562.9|0
1731430140000|2024-11-12 16:49:00|||||||||4
1731430150000|2024-11-12 16:49:10|||||||||1
1731430160000|2024-11-12 16:49:20|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|18574.5|18562.5|1
1731430170000|2024-11-12 16:49:30|18573.6|18561.6|18572.4|18560.4|18573.6|18561.6|18572.4|18560.4|1
1731430180000|2024-11-12 16:49:40|18572|18560|18569.5|18557.5|18572|18560|18569.5|18557.5|4
1731430190000|2024-11-12 16:49:50|18568.6|18556.6|18570.8|18558.8|18571.1|18559.1|18568.6|18556.6|5
1731430200000|2024-11-12 16:50:00|18571.1|18559.1|18572|18560|18572.4|18560.4|18571.1|18559.1|2
1731430210000|2024-11-12 16:50:10|18572.4|18560.4|18574.5|18562.5|18574.5|18562.5|18572.4|18560.4|2
1731430220000|2024-11-12 16:50:20|18573.6|18561.6|18572|18560|18573.6|18561.6|18572|18560|1
1731430230000|2024-11-12 16:50:30|18571.1|18559.1|18573.6|18561.6|18573.6|18561.6|18571.1|18559.1|5
1731430240000|2024-11-12 16:50:40|||||||||3
1731430250000|2024-11-12 16:50:50|18572|18560|18573.3|18561.3|18573.6|18561.6|18572|18560|4
1731430260000|2024-11-12 16:51:00|||||||||3
1731430270000|2024-11-12 16:51:10|18572.9|18560.9|18572|18560|18572.9|18560.9|18572|18560|2
1731430280000|2024-11-12 16:51:20|18572.4|18560.4|18568.3|18556.3|18572.4|18560.4|18568.3|18556.3|2
1731430290000|2024-11-12 16:51:30|18567.9|18555.9|18567|18555|18567.9|18555.9|18567|18555|4
1731430300000|2024-11-12 16:51:40|18564.9|18552.9|18562|18550|18564.9|18552.9|18562|18550|12
1731430310000|2024-11-12 16:51:50|||||||||11
1731430320000|2024-11-12 16:52:00|18563.6|18551.6|18566.1|18554.1|18566.1|18554.1|18563.6|18551.6|16
1731430330000|2024-11-12 16:52:10|18567|18555|18568.3|18556.3|18568.3|18556.3|18567|18555|55
1731430350000|2024-11-12 16:52:30|18569.1|18557.1|18570.4|18558.4|18570.4|18558.4|18569.1|18557.1|18
1731430360000|2024-11-12 16:52:40|||||||||1
1731430370000|2024-11-12 16:52:50|18569.5|18557.5|18569.1|18557.1|18569.5|18557.5|18567.9|18555.9|5
1731430380000|2024-11-12 16:53:00|18569.5|18557.5|18570.4|18558.4|18570.4|18558.4|18569.5|18557.5|1
1731430390000|2024-11-12 16:53:10|18569.5|18557.5|18564.1|18552.1|18570.4|18558.4|18564.1|18552.1|6
1731430400000|2024-11-12 16:53:20|18563.8|18551.8|18562|18550|18563.8|18551.8|18561.6|18549.6|6
1731430410000|2024-11-12 16:53:30|18562.9|18550.9|18568.3|18556.3|18568.3|18556.3|18562.9|18550.9|7
1731430430000|2024-11-12 16:53:50|18567.9|18555.9|18567|18555|18567.9|18555.9|18567|18555|3
1731430440000|2024-11-12 16:54:00|18566.6|18554.6|18567.9|18555.9|18567.9|18555.9|18566.6|18554.6|2
1731430450000|2024-11-12 16:54:10|18570.4|18558.4|18567.9|18555.9|18570.4|18558.4|18567.9|18555.9|5
1731430460000|2024-11-12 16:54:20|18568.6|18556.6|18567|18555|18568.6|18556.6|18567|18555|4
1731430470000|2024-11-12 16:54:30|18566.6|18554.6|18567.9|18555.9|18567.9|18555.9|18566.6|18554.6|17
1731430480000|2024-11-12 16:54:40|18568.8|18556.8|18569.1|18557.1|18569.1|18557.1|18566.6|18554.6|1
1731430490000|2024-11-12 16:54:50|18570|18558|18569.1|18557.1|18570|18558|18569.1|18557.1|1
1731430500000|2024-11-12 16:55:00|18568.8|18556.8|18570|18558|18570.4|18558.4|18568.8|18556.8|2
1731430510000|2024-11-12 16:55:10|18571.3|18559.3|18574.1|18562.1|18574.1|18562.1|18571.3|18559.3|6
1731430520000|2024-11-12 16:55:20|18574.5|18562.5|18575.4|18563.4|18575.4|18563.4|18574.5|18562.5|0
1731430530000|2024-11-12 16:55:30|18577|18565|18581.3|18569.3|18581.3|18569.3|18577|18565|17
1731430540000|2024-11-12 16:55:40|18580.4|18568.4|18581.3|18569.3|18581.3|18569.3|18580.4|18568.4|1
1731430560000|2024-11-12 16:56:00|18579.1|18567.1|18575.8|18563.8|18579.1|18567.1|18575.8|18563.8|7
1731430570000|2024-11-12 16:56:10|18575|18563|18576.3|18564.3|18577.9|18565.9|18575|18563|6
1731430580000|2024-11-12 16:56:20|18575.4|18563.4|18577.9|18565.9|18577.9|18565.9|18575.4|18563.4|7
1731430590000|2024-11-12 16:56:30|18577.5|18565.5|18577.5|18565.5|18577.5|18565.5|18577.5|18565.5|1
1731430600000|2024-11-12 16:56:40|18577.9|18565.9|18577.5|18565.5|18577.9|18565.9|18577.5|18565.5|1
1731430610000|2024-11-12 16:56:50|18577.9|18565.9|18576.3|18564.3|18577.9|18565.9|18576.3|18564.3|5
1731430620000|2024-11-12 16:57:00|||||||||1
1731430630000|2024-11-12 16:57:10|18574.5|18562.5|18575.4|18563.4|18575.4|18563.4|18574.5|18562.5|1
1731430640000|2024-11-12 16:57:20|18580|18568|18575|18563|18580|18568|18575|18563|40
1731430650000|2024-11-12 16:57:30|18575.4|18563.4|18575|18563|18576.3|18564.3|18575|18563|3
1731430660000|2024-11-12 16:57:40|18574.6|18562.6|18574.6|18562.6|18574.6|18562.6|18574.6|18562.6|2
1731430670000|2024-11-12 16:57:50|18575.5|18563.5|18575.5|18563.5|18575.5|18563.5|18575.5|18563.5|17
1731430680000|2024-11-12 16:58:00|||||||||3
1731430690000|2024-11-12 16:58:10|18577|18565|18577.2|18565.2|18579.6|18567.6|18577|18565|71
1731430700000|2024-11-12 16:58:20|18578.9|18566.9|18579.7|18567.7|18579.7|18567.7|18578.4|18566.4|9
1731430720000|2024-11-12 16:58:40|18578.8|18566.8|18581.3|18569.3|18582.2|18570.2|18578.8|18566.8|19
1731430730000|2024-11-12 16:58:50|18579.5|18567.5|18574.7|18562.7|18580.4|18568.4|18574.7|18562.7|96
1731430740000|2024-11-12 16:59:00|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|2
1731430750000|2024-11-12 16:59:10|18573|18561|18573|18561|18573|18561|18573|18561|157
1731430760000|2024-11-12 16:59:20|18574.7|18562.7|18573.4|18561.4|18574.7|18562.7|18573.4|18561.4|166
1731430770000|2024-11-12 16:59:30|18573|18561|18572.2|18560.2|18573|18561|18572.2|18560.2|31
1731430780000|2024-11-12 16:59:40|18573|18561|18572.2|18560.2|18573.9|18561.9|18571.8|18559.8|107
1731430790000|2024-11-12 16:59:50|18571.8|18559.8|18574.3|18562.3|18574.3|18562.3|18570.5|18558.5|13
1731430800000|2024-11-12 17:00:00|18575|18563|18576.8|18564.8|18578.4|18566.4|18575|18563|13
1731430810000|2024-11-12 17:00:10|18577.2|18565.2|18577.2|18565.2|18577.2|18565.2|18575.9|18563.9|0
1731430820000|2024-11-12 17:00:20|18578|18566|18573.9|18561.9|18578|18566|18573.9|18561.9|34
1731430830000|2024-11-12 17:00:30|18573.5|18561.5|18573.9|18561.9|18573.9|18561.9|18573.5|18561.5|10
1731430850000|2024-11-12 17:00:50|||||||||3
1731430860000|2024-11-12 17:01:00|18574.8|18562.8|18573.9|18561.9|18574.8|18562.8|18573.9|18561.9|1
1731430870000|2024-11-12 17:01:10|18574.8|18562.8|18574.3|18562.3|18574.8|18562.8|18573.9|18561.9|17
1731430880000|2024-11-12 17:01:20|18575.2|18563.2|18576.4|18564.4|18576.4|18564.4|18575.2|18563.2|0
1731430890000|2024-11-12 17:01:30|18575.5|18563.5|18572.3|18560.3|18575.5|18563.5|18572.3|18560.3|22
1731430900000|2024-11-12 17:01:40|18573.9|18561.9|18572.7|18560.7|18574.8|18562.8|18572.3|18560.3|10
1731430910000|2024-11-12 17:01:50|18572.3|18560.3|18573|18561|18573|18561|18572.3|18560.3|18
1731430920000|2024-11-12 17:02:00|18573.4|18561.4|18573.4|18561.4|18573.4|18561.4|18573|18561|106
1731430940000|2024-11-12 17:02:20|18570.9|18558.9|18570.5|18558.5|18570.9|18558.9|18570.5|18558.5|5
1731430950000|2024-11-12 17:02:30|18569.3|18557.3|18568|18556|18569.3|18557.3|18568|18556|8
1731430960000|2024-11-12 17:02:40|||||||||2
1731430970000|2024-11-12 17:02:50|18568.8|18556.8|18569.7|18557.7|18569.7|18557.7|18568|18556|7
1731430980000|2024-11-12 17:03:00|18570.5|18558.5|18564.7|18552.7|18570.5|18558.5|18564.7|18552.7|13
1731430990000|2024-11-12 17:03:10|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|18564.7|18552.7|1
1731431000000|2024-11-12 17:03:20|18567.2|18555.2|18566.3|18554.3|18567.2|18555.2|18566.3|18554.3|14
1731431010000|2024-11-12 17:03:30|18568.8|18556.8|18568.8|18556.8|18568.8|18556.8|18568.4|18556.4|14
1731431020000|2024-11-12 17:03:40|18569.7|18557.7|18566.3|18554.3|18569.7|18557.7|18566.3|18554.3|9
1731431030000|2024-11-12 17:03:50|18567.2|18555.2|18565.5|18553.5|18567.2|18555.2|18565.5|18553.5|1
1731431040000|2024-11-12 17:04:00|18567.2|18555.2|18567.2|18555.2|18568|18556|18567.2|18555.2|6
1731431050000|2024-11-12 17:04:10|18568.8|18556.8|18567.2|18555.2|18568.8|18556.8|18567.2|18555.2|8
1731431060000|2024-11-12 17:04:20|18565.9|18553.9|18566.8|18554.8|18567.2|18555.2|18565.9|18553.9|1
1731431070000|2024-11-12 17:04:30|18567.5|18555.5|18568.4|18556.4|18568.4|18556.4|18567.2|18555.2|9
1731431080000|2024-11-12 17:04:40|18569.7|18557.7|18571.3|18559.3|18571.3|18559.3|18569.7|18557.7|12
1731431090000|2024-11-12 17:04:50|18570.4|18558.4|18570.4|18558.4|18571.3|18559.3|18570.4|18558.4|11
1731431110000|2024-11-12 17:05:10|18570|18558|18568.8|18556.8|18570|18558|18568.8|18556.8|2
1731431120000|2024-11-12 17:05:20|18565.9|18553.9|18566.3|18554.3|18566.3|18554.3|18565.5|18553.5|12
1731431130000|2024-11-12 17:05:30|18565.5|18553.5|18566.3|18554.3|18566.3|18554.3|18565.5|18553.5|4
1731431140000|2024-11-12 17:05:40|18567.2|18555.2|18565.9|18553.9|18567.2|18555.2|18565.5|18553.5|8
1731431150000|2024-11-12 17:05:50|18565.5|18553.5|18565.5|18553.5|18565.9|18553.9|18565.5|18553.5|5
1731431160000|2024-11-12 17:06:00|18566.8|18554.8|18568|18556|18569.3|18557.3|18566.8|18554.8|2
1731431170000|2024-11-12 17:06:10|18567.2|18555.2|18568|18556|18568|18556|18567.2|18555.2|62
1731431180000|2024-11-12 17:06:20|18567.2|18555.2|18570.9|18558.9|18571.8|18559.8|18567.2|18555.2|4
1731431190000|2024-11-12 17:06:30|18570.5|18558.5|18570.9|18558.9|18570.9|18558.9|18570.5|18558.5|0
1731431200000|2024-11-12 17:06:40|18570.5|18558.5|18570.5|18558.5|18570.5|18558.5|18569.7|18557.7|0
1731431210000|2024-11-12 17:06:50|18569.7|18557.7|18569.3|18557.3|18569.7|18557.7|18569.3|18557.3|3
1731431220000|2024-11-12 17:07:00|18568|18556|18568.9|18556.9|18569.3|18557.3|18568|18556|18
1731431230000|2024-11-12 17:07:10|18568|18556|18569.8|18557.8|18569.8|18557.8|18568|18556|0
1731431250000|2024-11-12 17:07:30|||||||||1
1731431260000|2024-11-12 17:07:40|18568.9|18556.9|18568.9|18556.9|18569.8|18557.8|18568.9|18556.9|1
1731431280000|2024-11-12 17:08:00|||||||||1
1731431290000|2024-11-12 17:08:10|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|3
1731431300000|2024-11-12 17:08:20|18567.3|18555.3|18571|18559|18571.4|18559.4|18567.3|18555.3|13
1731431310000|2024-11-12 17:08:30|18570.2|18558.2|18569.8|18557.8|18570.2|18558.2|18569.8|18557.8|1
1731431320000|2024-11-12 17:08:40|18571|18559|18570.5|18558.5|18572.3|18560.3|18570.2|18558.2|4
1731431340000|2024-11-12 17:09:00|18569.8|18557.8|18569.8|18557.8|18569.8|18557.8|18569.8|18557.8|3
1731431350000|2024-11-12 17:09:10|18573.9|18561.9|18576.4|18564.4|18576.4|18564.4|18573.9|18561.9|3
1731431370000|2024-11-12 17:09:30|18577.7|18565.7|18577.3|18565.3|18577.7|18565.7|18577.3|18565.3|0
1731431390000|2024-11-12 17:09:50|18575.2|18563.2|18576|18564|18576|18564|18575.2|18563.2|4
1731431400000|2024-11-12 17:10:00|18574.8|18562.8|18572.2|18560.2|18574.8|18562.8|18571.4|18559.4|46
1731431410000|2024-11-12 17:10:10|18573|18561|18574.7|18562.7|18574.7|18562.7|18573|18561|4
1731431420000|2024-11-12 17:10:20|||||||||1
1731431430000|2024-11-12 17:10:30|||||||||1
1731431450000|2024-11-12 17:10:50|18573.4|18561.4|18574.7|18562.7|18574.7|18562.7|18573.4|18561.4|3
1731431460000|2024-11-12 17:11:00|18575|18563|18572.5|18560.5|18575|18563|18572.2|18560.2|7
1731431470000|2024-11-12 17:11:10|18573.4|18561.4|18573.1|18561.1|18573.4|18561.4|18573.1|18561.1|1
1731431480000|2024-11-12 17:11:20|18572.2|18560.2|18577.2|18565.2|18577.2|18565.2|18572.2|18560.2|4
1731431490000|2024-11-12 17:11:30|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|1
1731431500000|2024-11-12 17:11:40|||||||||2
1731431510000|2024-11-12 17:11:50|18577.2|18565.2|18578.1|18566.1|18578.1|18566.1|18577.2|18565.2|2
1731431520000|2024-11-12 17:12:00|18577.2|18565.2|18574.7|18562.7|18577.2|18565.2|18574.7|18562.7|3
1731431530000|2024-11-12 17:12:10|18575.4|18563.4|18576.3|18564.3|18576.3|18564.3|18575.4|18563.4|36
1731431540000|2024-11-12 17:12:20|18575.4|18563.4|18573.8|18561.8|18575.4|18563.4|18573.8|18561.8|9
1731431550000|2024-11-12 17:12:30|||||||||5
1731431560000|2024-11-12 17:12:40|18572.9|18560.9|18573.8|18561.8|18573.8|18561.8|18571.7|18559.7|2
1731431570000|2024-11-12 17:12:50|18572.9|18560.9|18572.9|18560.9|18573.8|18561.8|18572.9|18560.9|1
1731431580000|2024-11-12 17:13:00|||||||||8
1731431590000|2024-11-12 17:13:10|||||||||3
1731431600000|2024-11-12 17:13:20|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|7
1731431610000|2024-11-12 17:13:30|18572.9|18560.9|18572.6|18560.6|18572.9|18560.9|18572.6|18560.6|11
1731431620000|2024-11-12 17:13:40|18572.9|18560.9|18572.9|18560.9|18572.9|18560.9|18572.9|18560.9|5
1731431630000|2024-11-12 17:13:50|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|1
1731431640000|2024-11-12 17:14:00|18572.9|18560.9|18571.7|18559.7|18572.9|18560.9|18571.7|18559.7|6
1731431650000|2024-11-12 17:14:10|18572.6|18560.6|18570.4|18558.4|18572.6|18560.6|18570.4|18558.4|2
1731431660000|2024-11-12 17:14:20|||||||||2
1731431670000|2024-11-12 17:14:30|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|1
1731431680000|2024-11-12 17:14:40|18567.6|18555.6|18567.6|18555.6|18567.6|18555.6|18567.6|18555.6|2
1731431690000|2024-11-12 17:14:50|18567.2|18555.2|18566.3|18554.3|18567.2|18555.2|18566.3|18554.3|1
1731431700000|2024-11-12 17:15:00|||||||||3
1731431710000|2024-11-12 17:15:10|||||||||5
1731431720000|2024-11-12 17:15:20|||||||||10
1731431750000|2024-11-12 17:15:50|||||||||1
1731431760000|2024-11-12 17:16:00|||||||||2
1731431770000|2024-11-12 17:16:10|18568.3|18556.3|18569.6|18557.6|18570.4|18558.4|18567.9|18555.9|6
1731431780000|2024-11-12 17:16:20|18568.8|18556.8|18570.4|18558.4|18570.4|18558.4|18567.9|18555.9|10
1731431790000|2024-11-12 17:16:30|18570.1|18558.1|18569.6|18557.6|18570.1|18558.1|18569.2|18557.2|3
1731431800000|2024-11-12 17:16:40|18570.4|18558.4|18572.6|18560.6|18572.6|18560.6|18570.1|18558.1|8
1731431810000|2024-11-12 17:16:50|18571.7|18559.7|18570.1|18558.1|18571.7|18559.7|18568.8|18556.8|5
1731431820000|2024-11-12 17:17:00|18568.8|18556.8|18567.9|18555.9|18568.8|18556.8|18567.9|18555.9|8
1731431830000|2024-11-12 17:17:10|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|1
1731431840000|2024-11-12 17:17:20|18567.9|18555.9|18565.4|18553.4|18567.9|18555.9|18565.4|18553.4|5
1731431850000|2024-11-12 17:17:30|18566.3|18554.3|18566.3|18554.3|18566.3|18554.3|18566.3|18554.3|1
1731431860000|2024-11-12 17:17:40|||||||||1
1731431870000|2024-11-12 17:17:50|18565.4|18553.4|18561.3|18549.3|18565.4|18553.4|18561.3|18549.3|2
1731431880000|2024-11-12 17:18:00|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|3
1731431890000|2024-11-12 17:18:10|18561.3|18549.3|18565.1|18553.1|18565.4|18553.4|18561.3|18549.3|20
1731431900000|2024-11-12 17:18:20|18565.4|18553.4|18566.3|18554.3|18566.3|18554.3|18565.1|18553.1|5
1731431910000|2024-11-12 17:18:30|||||||||6
1731431940000|2024-11-12 17:19:00|||||||||2
1731431950000|2024-11-12 17:19:10|18567.9|18555.9|18568.8|18556.8|18568.8|18556.8|18567.9|18555.9|22
1731431960000|2024-11-12 17:19:20|||||||||1
1731431970000|2024-11-12 17:19:30|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|34
1731431990000|2024-11-12 17:19:50|18568.8|18556.8|18568.8|18556.8|18568.8|18556.8|18568.8|18556.8|48
1731432000000|2024-11-12 17:20:00|||||||||2
1731432020000|2024-11-12 17:20:20|18567.1|18555.1|18567.1|18555.1|18568.3|18556.3|18567.1|18555.1|62
1731432050000|2024-11-12 17:20:50|||||||||9
1731432060000|2024-11-12 17:21:00|18564.6|18552.6|18564.6|18552.6|18564.6|18552.6|18564.6|18552.6|5
1731432070000|2024-11-12 17:21:10|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|18567.1|18555.1|4
1731432080000|2024-11-12 17:21:20|||||||||3
1731432090000|2024-11-12 17:21:30|18567.9|18555.9|18572.1|18560.1|18572.1|18560.1|18567.9|18555.9|10
1731432100000|2024-11-12 17:21:40|18571.2|18559.2|18572.1|18560.1|18572.1|18560.1|18571.2|18559.2|7
1731432130000|2024-11-12 17:22:10|18574.6|18562.6|18577.1|18565.1|18577.1|18565.1|18574.6|18562.6|15
1731432140000|2024-11-12 17:22:20|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|8
1731432150000|2024-11-12 17:22:30|18573.7|18561.7|18573.3|18561.3|18574.6|18562.6|18572.1|18560.1|5
1731432160000|2024-11-12 17:22:40|18574.6|18562.6|18573.3|18561.3|18574.6|18562.6|18573.3|18561.3|0
1731432170000|2024-11-12 17:22:50|18574.2|18562.2|18577.1|18565.1|18577.1|18565.1|18574.2|18562.2|15
1731432180000|2024-11-12 17:23:00|18575.3|18563.3|18572.1|18560.1|18575.3|18563.3|18572.1|18560.1|3
1731432190000|2024-11-12 17:23:10|||||||||4
1731432200000|2024-11-12 17:23:20|18574.6|18562.6|18574.6|18562.6|18574.6|18562.6|18574.6|18562.6|6
1731432210000|2024-11-12 17:23:30|18575.3|18563.3|18574.4|18562.4|18575.3|18563.3|18574.4|18562.4|31
1731432220000|2024-11-12 17:23:40|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|0
1731432230000|2024-11-12 17:23:50|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|6
1731432240000|2024-11-12 17:24:00|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|18574.4|18562.4|8
1731432250000|2024-11-12 17:24:10|18577.8|18565.8|18580.3|18568.3|18582.8|18570.8|18577.8|18565.8|18
1731432280000|2024-11-12 17:24:40|18584.4|18572.4|18585.7|18573.7|18585.7|18573.7|18584.4|18572.4|7
1731432290000|2024-11-12 17:24:50|18586.1|18574.1|18583.6|18571.6|18586.1|18574.1|18583.6|18571.6|13
1731432300000|2024-11-12 17:25:00|18585.2|18573.2|18583.6|18571.6|18585.2|18573.2|18583.6|18571.6|1
1731432310000|2024-11-12 17:25:10|||||||||2
1731432320000|2024-11-12 17:25:20|||||||||1
1731432330000|2024-11-12 17:25:30|18585.7|18573.7|18584.8|18572.8|18585.7|18573.7|18584.8|18572.8|4
1731432340000|2024-11-12 17:25:40|18583.6|18571.6|18579.5|18567.5|18583.6|18571.6|18578.6|18566.6|61
1731432360000|2024-11-12 17:26:00|18580.3|18568.3|18580.3|18568.3|18580.3|18568.3|18580.3|18568.3|0
1731432370000|2024-11-12 17:26:10|||||||||2
1731432380000|2024-11-12 17:26:20|18578.6|18566.6|18578.6|18566.6|18578.6|18566.6|18578.6|18566.6|19
1731432390000|2024-11-12 17:26:30|18579.5|18567.5|18580.3|18568.3|18580.3|18568.3|18579.5|18567.5|31
1731432400000|2024-11-12 17:26:40|18578.6|18566.6|18580.3|18568.3|18580.3|18568.3|18578.6|18566.6|10
1731432410000|2024-11-12 17:26:50|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|18579.5|18567.5|6
1731432420000|2024-11-12 17:27:00|18580.3|18568.3|18580.3|18568.3|18580.3|18568.3|18580.3|18568.3|1
1731432430000|2024-11-12 17:27:10|18582.8|18570.8|18584.5|18572.5|18584.5|18572.5|18582.8|18570.8|2
1731432440000|2024-11-12 17:27:20|18585.3|18573.3|18586.6|18574.6|18587|18575|18584.5|18572.5|8
1731432460000|2024-11-12 17:27:40|18587|18575|18586.6|18574.6|18587|18575|18585.3|18573.3|17
1731432470000|2024-11-12 17:27:50|18587|18575|18585.3|18573.3|18587|18575|18584.5|18572.5|4
1731432480000|2024-11-12 17:28:00|18584.5|18572.5|18582.8|18570.8|18584.5|18572.5|18582.8|18570.8|11
1731432490000|2024-11-12 17:28:10|18584.1|18572.1|18582.8|18570.8|18584.1|18572.1|18582.8|18570.8|0
1731432500000|2024-11-12 17:28:20|18580.7|18568.7|18580.3|18568.3|18580.7|18568.7|18580.3|18568.3|2
1731432510000|2024-11-12 17:28:30|||||||||8
1731432520000|2024-11-12 17:28:40|||||||||3
1731432530000|2024-11-12 17:28:50|||||||||4
1731432540000|2024-11-12 17:29:00|||||||||1
1731432560000|2024-11-12 17:29:20|18582.8|18570.8|18582.8|18570.8|18582.8|18570.8|18582.8|18570.8|6
1731432570000|2024-11-12 17:29:30|18580.3|18568.3|18580.7|18568.7|18580.7|18568.7|18580.3|18568.3|1
1731432580000|2024-11-12 17:29:40|18580.3|18568.3|18580.3|18568.3|18580.7|18568.7|18580.3|18568.3|1
1731432590000|2024-11-12 17:29:50|||||||||21
1731432600000|2024-11-12 17:30:00|||||||||2
1731432620000|2024-11-12 17:30:20|18577.8|18565.8|18577.8|18565.8|18577.8|18565.8|18577.8|18565.8|10
1731432630000|2024-11-12 17:30:30|18575.3|18563.3|18576.1|18564.1|18576.1|18564.1|18573.2|18561.2|30
1731432640000|2024-11-12 17:30:40|18575.2|18563.2|18576.1|18564.1|18576.1|18564.1|18575.2|18563.2|0
1731432650000|2024-11-12 17:30:50|18577|18565|18577|18565|18577|18565|18577|18565|20
1731432660000|2024-11-12 17:31:00|18576.1|18564.1|18577|18565|18577|18565|18576.1|18564.1|48
1731432670000|2024-11-12 17:31:10|||||||||5
1731432680000|2024-11-12 17:31:20|18576.6|18564.6|18575.3|18563.3|18577|18565|18575.3|18563.3|11
1731432690000|2024-11-12 17:31:30|||||||||4
1731432700000|2024-11-12 17:31:40|18574.1|18562.1|18570.8|18558.8|18574.1|18562.1|18570.3|18558.3|56
1731432710000|2024-11-12 17:31:50|18571.2|18559.2|18570.3|18558.3|18571.2|18559.2|18570.3|18558.3|16
1731432720000|2024-11-12 17:32:00|18568.6|18556.6|18570.3|18558.3|18570.3|18558.3|18568.6|18556.6|13
1731432730000|2024-11-12 17:32:10|||||||||16
1731432740000|2024-11-12 17:32:20|||||||||13
1731432750000|2024-11-12 17:32:30|||||||||14
1731432770000|2024-11-12 17:32:50|18572.8|18560.8|18572.8|18560.8|18572.8|18560.8|18572.8|18560.8|13
1731432780000|2024-11-12 17:33:00|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|2
1731432790000|2024-11-12 17:33:10|||||||||20
1731432840000|2024-11-12 17:34:00|18572.8|18560.8|18570.7|18558.7|18572.8|18560.8|18570.7|18558.7|5
1731432850000|2024-11-12 17:34:10|18572.8|18560.8|18572.8|18560.8|18572.8|18560.8|18572.8|18560.8|0
1731432860000|2024-11-12 17:34:20|18572|18560|18572.8|18560.8|18572.8|18560.8|18572|18560|0
1731432870000|2024-11-12 17:34:30|||||||||2
1731432880000|2024-11-12 17:34:40|18573.2|18561.2|18575.3|18563.3|18575.3|18563.3|18573.2|18561.2|13
1731432890000|2024-11-12 17:34:50|||||||||1
1731432900000|2024-11-12 17:35:00|||||||||1
1731432910000|2024-11-12 17:35:10|||||||||1
1731432920000|2024-11-12 17:35:20|||||||||1
1731432930000|2024-11-12 17:35:30|18577.8|18565.8|18580.3|18568.3|18580.3|18568.3|18577.8|18565.8|22
1731432940000|2024-11-12 17:35:40|18577.8|18565.8|18577.8|18565.8|18577.8|18565.8|18577.8|18565.8|6
1731432960000|2024-11-12 17:36:00|||||||||5
1731432970000|2024-11-12 17:36:10|18575.3|18563.3|18575.7|18563.7|18575.7|18563.7|18575.3|18563.3|3
1731432980000|2024-11-12 17:36:20|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|3
1731432990000|2024-11-12 17:36:30|18574.1|18562.1|18572.8|18560.8|18574.1|18562.1|18572.8|18560.8|3
1731433000000|2024-11-12 17:36:40|||||||||24
1731433020000|2024-11-12 17:37:00|||||||||1
1731433030000|2024-11-12 17:37:10|18572.5|18560.5|18571.6|18559.6|18572.5|18560.5|18571.6|18559.6|12
1731433040000|2024-11-12 17:37:20|||||||||1
1731433050000|2024-11-12 17:37:30|18570.7|18558.7|18571.6|18559.6|18572.8|18560.8|18570.3|18558.3|13
1731433060000|2024-11-12 17:37:40|18572|18560|18572.8|18560.8|18572.8|18560.8|18572|18560|0
1731433070000|2024-11-12 17:37:50|18573.2|18561.2|18573.2|18561.2|18573.2|18561.2|18573.2|18561.2|3
1731433080000|2024-11-12 17:38:00|18574.1|18562.1|18574.5|18562.5|18575.3|18563.3|18573.2|18561.2|3
1731433100000|2024-11-12 17:38:20|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|18575.3|18563.3|3
1731433110000|2024-11-12 17:38:30|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|7
1731433120000|2024-11-12 17:38:40|||||||||6
1731433130000|2024-11-12 17:38:50|||||||||6
1731433140000|2024-11-12 17:39:00|||||||||4
1731433150000|2024-11-12 17:39:10|||||||||1
1731433160000|2024-11-12 17:39:20|||||||||2
1731433170000|2024-11-12 17:39:30|18577|18565|18575.4|18563.4|18577|18565|18575.4|18563.4|3
1731433190000|2024-11-12 17:39:50|||||||||2
1731433200000|2024-11-12 17:40:00|||||||||3
1731433210000|2024-11-12 17:40:10|||||||||2
1731433220000|2024-11-12 17:40:20|18576.2|18564.2|18576.2|18564.2|18576.2|18564.2|18576.2|18564.2|49
1731433230000|2024-11-12 17:40:30|18575.9|18563.9|18575.9|18563.9|18575.9|18563.9|18575.5|18563.5|8
1731433240000|2024-11-12 17:40:40|18572.1|18560.1|18572.1|18560.1|18572.1|18560.1|18572.1|18560.1|10
1731433250000|2024-11-12 17:40:50|||||||||2
1731433270000|2024-11-12 17:41:10|18572.5|18560.5|18572.1|18560.1|18572.5|18560.5|18572.1|18560.1|7
1731433280000|2024-11-12 17:41:20|||||||||2
1731433290000|2024-11-12 17:41:30|||||||||3
1731433300000|2024-11-12 17:41:40|18572.9|18560.9|18573.7|18561.7|18574.6|18562.6|18572.9|18560.9|7
1731433310000|2024-11-12 17:41:50|18574.6|18562.6|18574.6|18562.6|18575|18563|18573.7|18561.7|0
1731433320000|2024-11-12 17:42:00|||||||||3
1731433330000|2024-11-12 17:42:10|||||||||1
1731433340000|2024-11-12 17:42:20|18572.5|18560.5|18572.1|18560.1|18572.5|18560.5|18572.1|18560.1|3
1731433350000|2024-11-12 17:42:30|||||||||23
1731433360000|2024-11-12 17:42:40|18570.4|18558.4|18571.2|18559.2|18572.1|18560.1|18570.4|18558.4|22
1731433370000|2024-11-12 17:42:50|18572.1|18560.1|18572.1|18560.1|18572.1|18560.1|18572.1|18560.1|0
1731433380000|2024-11-12 17:43:00|||||||||21
1731433390000|2024-11-12 17:43:10|||||||||2
1731433400000|2024-11-12 17:43:20|||||||||1
1731433410000|2024-11-12 17:43:30|18574.6|18562.6|18574.6|18562.6|18574.6|18562.6|18574.6|18562.6|15
1731433420000|2024-11-12 17:43:40|||||||||1
1731433460000|2024-11-12 17:44:20|||||||||4
1731433480000|2024-11-12 17:44:40|||||||||2
1731433500000|2024-11-12 17:45:00|18577.1|18565.1|18577.1|18565.1|18577.1|18565.1|18577.1|18565.1|9
1731433510000|2024-11-12 17:45:10|18578.7|18566.7|18577.9|18565.9|18578.7|18566.7|18577.9|18565.9|3
1731433530000|2024-11-12 17:45:30|18578.7|18566.7|18577.1|18565.1|18578.7|18566.7|18577.1|18565.1|8
1731433540000|2024-11-12 17:45:40|18578.7|18566.7|18581.2|18569.2|18581.2|18569.2|18578.7|18566.7|26
1731433550000|2024-11-12 17:45:50|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|5
1731433560000|2024-11-12 17:46:00|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|16
1731433570000|2024-11-12 17:46:10|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|6
1731433580000|2024-11-12 17:46:20|18578.7|18566.7|18578.4|18566.4|18578.7|18566.7|18577.5|18565.5|5
1731433600000|2024-11-12 17:46:40|18577.1|18565.1|18577.1|18565.1|18578.4|18566.4|18577.1|18565.1|10
1731433610000|2024-11-12 17:46:50|18578.4|18566.4|18579.6|18567.6|18579.6|18567.6|18578.4|18566.4|0
1731433620000|2024-11-12 17:47:00|||||||||5
1731433630000|2024-11-12 17:47:10|18578.7|18566.7|18577.1|18565.1|18578.7|18566.7|18577.1|18565.1|1
1731433640000|2024-11-12 17:47:20|18574.6|18562.6|18574.6|18562.6|18574.6|18562.6|18574.6|18562.6|5
1731433650000|2024-11-12 17:47:30|||||||||4
1731433660000|2024-11-12 17:47:40|18576.2|18564.2|18574.6|18562.6|18577.1|18565.1|18573.7|18561.7|12
1731433670000|2024-11-12 17:47:50|||||||||1
1731433680000|2024-11-12 17:48:00|18575.4|18563.4|18577.5|18565.5|18577.5|18565.5|18575.4|18563.4|9
1731433690000|2024-11-12 17:48:10|||||||||3
1731433700000|2024-11-12 17:48:20|18578.4|18566.4|18578.4|18566.4|18578.4|18566.4|18578.4|18566.4|2
1731433710000|2024-11-12 17:48:30|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|0
1731433720000|2024-11-12 17:48:40|||||||||5
1731433730000|2024-11-12 17:48:50|18578.4|18566.4|18577.1|18565.1|18578.4|18566.4|18577.1|18565.1|3
1731433740000|2024-11-12 17:49:00|18576.2|18564.2|18576.2|18564.2|18576.2|18564.2|18575.5|18563.5|6
1731433750000|2024-11-12 17:49:10|18577.1|18565.1|18576.2|18564.2|18577.1|18565.1|18576.2|18564.2|2
1731433770000|2024-11-12 17:49:30|18575.9|18563.9|18577.1|18565.1|18577.1|18565.1|18574.6|18562.6|3
1731433780000|2024-11-12 17:49:40|||||||||1
1731433790000|2024-11-12 17:49:50|18578.7|18566.7|18578.7|18566.7|18579.6|18567.6|18578.7|18566.7|7
1731433800000|2024-11-12 17:50:00|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|1
1731433810000|2024-11-12 17:50:10|||||||||1
1731433820000|2024-11-12 17:50:20|||||||||1
1731433840000|2024-11-12 17:50:40|||||||||2
1731433850000|2024-11-12 17:50:50|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|12
1731433860000|2024-11-12 17:51:00|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|6
1731433870000|2024-11-12 17:51:10|18583.7|18571.7|18583.4|18571.4|18584.6|18572.6|18583.4|18571.4|37
1731433880000|2024-11-12 17:51:20|18580|18568|18580.9|18568.9|18582.1|18570.1|18580|18568|11
1731433890000|2024-11-12 17:51:30|18579.6|18567.6|18582.1|18570.1|18582.1|18570.1|18579.6|18567.6|23
1731433900000|2024-11-12 17:51:40|18581.3|18569.3|18582.5|18570.5|18582.9|18570.9|18581.3|18569.3|36
1731433910000|2024-11-12 17:51:50|18580|18568|18580.4|18568.4|18580.4|18568.4|18579.6|18567.6|14
1731433920000|2024-11-12 17:52:00|18579.3|18567.3|18577.1|18565.1|18579.3|18567.3|18577.1|18565.1|9
1731433930000|2024-11-12 17:52:10|18575|18563|18577.5|18565.5|18578.8|18566.8|18575|18563|9
1731433940000|2024-11-12 17:52:20|18577.9|18565.9|18578.4|18566.4|18578.8|18566.8|18577.9|18565.9|1
1731433950000|2024-11-12 17:52:30|18577.5|18565.5|18578.8|18566.8|18578.8|18566.8|18577.5|18565.5|0
1731433960000|2024-11-12 17:52:40|18578.4|18566.4|18580.9|18568.9|18581.3|18569.3|18578.4|18566.4|7
1731433970000|2024-11-12 17:52:50|18581.3|18569.3|18578.8|18566.8|18581.3|18569.3|18578.8|18566.8|7
1731433980000|2024-11-12 17:53:00|18579.6|18567.6|18581.3|18569.3|18581.3|18569.3|18579.6|18567.6|0
1731433990000|2024-11-12 17:53:10|18580.9|18568.9|18581.3|18569.3|18581.3|18569.3|18580|18568|3
1731434000000|2024-11-12 17:53:20|18580.4|18568.4|18579.6|18567.6|18580.4|18568.4|18579.6|18567.6|0
1731434030000|2024-11-12 17:53:50|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|1
1731434040000|2024-11-12 17:54:00|||||||||1
1731434050000|2024-11-12 17:54:10|||||||||2
1731434060000|2024-11-12 17:54:20|18583|18571|18583.4|18571.4|18583.4|18571.4|18582.1|18570.1|5
1731434070000|2024-11-12 17:54:30|18583.8|18571.8|18583.8|18571.8|18583.8|18571.8|18583.4|18571.4|7
1731434080000|2024-11-12 17:54:40|18584.6|18572.6|18584.6|18572.6|18584.6|18572.6|18584.6|18572.6|1
1731434090000|2024-11-12 17:54:50|18588.4|18576.4|18587.5|18575.5|18589.6|18577.6|18587.5|18575.5|13
1731434100000|2024-11-12 17:55:00|18587.9|18575.9|18587.5|18575.5|18587.9|18575.9|18587.5|18575.5|6
1731434110000|2024-11-12 17:55:10|18587.1|18575.1|18587.1|18575.1|18587.5|18575.5|18587.1|18575.1|2
1731434120000|2024-11-12 17:55:20|18586.4|18574.4|18582.1|18570.1|18586.4|18574.4|18582.1|18570.1|53
1731434130000|2024-11-12 17:55:30|18583|18571|18583|18571|18583|18571|18582.1|18570.1|0
1731434140000|2024-11-12 17:55:40|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|18581.3|18569.3|37
1731434160000|2024-11-12 17:56:00|18581.3|18569.3|18579.6|18567.6|18581.3|18569.3|18579.6|18567.6|5
1731434170000|2024-11-12 17:56:10|18578.8|18566.8|18579.6|18567.6|18579.6|18567.6|18578.8|18566.8|1
1731434180000|2024-11-12 17:56:20|18578.8|18566.8|18579.6|18567.6|18579.6|18567.6|18578.8|18566.8|3
1731434200000|2024-11-12 17:56:40|18580.5|18568.5|18579.6|18567.6|18580.9|18568.9|18579.6|18567.6|3
1731434220000|2024-11-12 17:57:00|18579.3|18567.3|18578.9|18566.9|18579.3|18567.3|18576.8|18564.8|28
1731434230000|2024-11-12 17:57:10|18578|18566|18580.5|18568.5|18580.5|18568.5|18578|18566|5
1731434260000|2024-11-12 17:57:40|18581.4|18569.4|18582.1|18570.1|18582.1|18570.1|18581.4|18569.4|2
1731434270000|2024-11-12 17:57:50|18580|18568|18582.1|18570.1|18582.1|18570.1|18579.6|18567.6|34
1731434280000|2024-11-12 17:58:00|18580|18568|18580|18568|18580|18568|18580|18568|1
1731434290000|2024-11-12 17:58:10|18579.6|18567.6|18577.5|18565.5|18579.6|18567.6|18577.5|18565.5|1
1731434300000|2024-11-12 17:58:20|18577.1|18565.1|18577.1|18565.1|18577.1|18565.1|18577.1|18565.1|0
1731434320000|2024-11-12 17:58:40|18577.9|18565.9|18574.6|18562.6|18577.9|18565.9|18574.6|18562.6|8
1731434370000|2024-11-12 17:59:30|||||||||5
1731434380000|2024-11-12 17:59:40|||||||||1
1731434400000|2024-11-12 18:00:00|18572.1|18560.1|18569.6|18557.6|18572.1|18560.1|18567.1|18555.1|27
1731434410000|2024-11-12 18:00:10|18568.8|18556.8|18569.6|18557.6|18569.6|18557.6|18568.8|18556.8|0
1731434420000|2024-11-12 18:00:20|18570.9|18558.9|18569.6|18557.6|18570.9|18558.9|18569.6|18557.6|10
1731434430000|2024-11-12 18:00:30|18572.1|18560.1|18573.8|18561.8|18573.8|18561.8|18571.3|18559.3|15
1731434450000|2024-11-12 18:00:50|18573.4|18561.4|18572.1|18560.1|18573.4|18561.4|18572.1|18560.1|1
1731434470000|2024-11-12 18:01:10|||||||||1
1731434500000|2024-11-12 18:01:40|18570|18558|18570.9|18558.9|18572.1|18560.1|18570|18558|5
1731434510000|2024-11-12 18:01:50|18572.1|18560.1|18572.5|18560.5|18573.8|18561.8|18571.3|18559.3|10
1731434520000|2024-11-12 18:02:00|18573.4|18561.4|18572.5|18560.5|18574.6|18562.6|18572.1|18560.1|4
1731434530000|2024-11-12 18:02:10|18573.4|18561.4|18573.4|18561.4|18574.6|18562.6|18573.4|18561.4|0
1731434540000|2024-11-12 18:02:20|18573.8|18561.8|18574.6|18562.6|18574.6|18562.6|18573.8|18561.8|0
1731434560000|2024-11-12 18:02:40|||||||||3
1731434570000|2024-11-12 18:02:50|||||||||4
1731434580000|2024-11-12 18:03:00|18576.3|18564.3|18576.3|18564.3|18577.1|18565.1|18576.3|18564.3|9
1731434590000|2024-11-12 18:03:10|18574.6|18562.6|18574.6|18562.6|18575.9|18563.9|18574.6|18562.6|3
1731434600000|2024-11-12 18:03:20|18575.5|18563.5|18578.4|18566.4|18578.4|18566.4|18575|18563|11
1731434610000|2024-11-12 18:03:30|18579.3|18567.3|18580|18568|18580|18568|18579.3|18567.3|10
1731434620000|2024-11-12 18:03:40|18582.5|18570.5|18584.6|18572.6|18584.6|18572.6|18582.5|18570.5|2
1731434630000|2024-11-12 18:03:50|18583.8|18571.8|18582.1|18570.1|18583.8|18571.8|18582.1|18570.1|7
1731434640000|2024-11-12 18:04:00|18582.2|18570.2|18582.2|18570.2|18582.2|18570.2|18582.2|18570.2|0
1731434650000|2024-11-12 18:04:10|||||||||1
1731434660000|2024-11-12 18:04:20|18580.4|18568.4|18581.3|18569.3|18581.3|18569.3|18578.8|18566.8|14
1731434680000|2024-11-12 18:04:40|||||||||1
1731434690000|2024-11-12 18:04:50|||||||||2
1731434700000|2024-11-12 18:05:00|18578.8|18566.8|18580|18568|18580.4|18568.4|18578.8|18566.8|8
1731434720000|2024-11-12 18:05:20|18579.7|18567.7|18579.7|18567.7|18579.7|18567.7|18579.7|18567.7|1
1731434730000|2024-11-12 18:05:30|18580|18568|18582.2|18570.2|18582.2|18570.2|18580|18568|1
1731434740000|2024-11-12 18:05:40|||||||||4
1731434750000|2024-11-12 18:05:50|18586.3|18574.3|18585.4|18573.4|18586.3|18574.3|18584.2|18572.2|16
1731434760000|2024-11-12 18:06:00|18586.3|18574.3|18584.7|18572.7|18586.3|18574.3|18584.7|18572.7|4
1731434770000|2024-11-12 18:06:10|18585.4|18573.4|18585.4|18573.4|18585.4|18573.4|18585.4|18573.4|4
1731434790000|2024-11-12 18:06:30|18586.3|18574.3|18587.9|18575.9|18587.9|18575.9|18586.3|18574.3|9
1731434800000|2024-11-12 18:06:40|18588.8|18576.8|18588.8|18576.8|18588.8|18576.8|18588.8|18576.8|2
1731434810000|2024-11-12 18:06:50|18587.9|18575.9|18589.2|18577.2|18589.2|18577.2|18587.9|18575.9|15
1731434820000|2024-11-12 18:07:00|18590|18578|18589.7|18577.7|18590|18578|18588.8|18576.8|3
1731434830000|2024-11-12 18:07:10|18590.4|18578.4|18592.9|18580.9|18594.2|18582.2|18590.4|18578.4|24
1731434840000|2024-11-12 18:07:20|18591.7|18579.7|18593.8|18581.8|18593.8|18581.8|18591.3|18579.3|39
1731434850000|2024-11-12 18:07:30|18596.3|18584.3|18596.3|18584.3|18596.3|18584.3|18595.4|18583.4|6
1731434860000|2024-11-12 18:07:40|18597.2|18585.2|18596.3|18584.3|18597.2|18585.2|18596.3|18584.3|4
1731434870000|2024-11-12 18:07:50|18597.2|18585.2|18596.3|18584.3|18597.2|18585.2|18594.7|18582.7|28
1731434880000|2024-11-12 18:08:00|18595|18583|18596.3|18584.3|18597.2|18585.2|18595|18583|9
1731434910000|2024-11-12 18:08:30|18597.2|18585.2|18600.4|18588.4|18600.4|18588.4|18597.2|18585.2|13
1731434920000|2024-11-12 18:08:40|18602.2|18590.2|18602.9|18590.9|18602.9|18590.9|18601.3|18589.3|8
1731434930000|2024-11-12 18:08:50|18601.3|18589.3|18601.3|18589.3|18601.3|18589.3|18601.3|18589.3|9
1731434940000|2024-11-12 18:09:00|||||||||2
1731434950000|2024-11-12 18:09:10|18599.7|18587.7|18598.8|18586.8|18599.7|18587.7|18598.8|18586.8|8
1731434960000|2024-11-12 18:09:20|18597.9|18585.9|18599.7|18587.7|18599.7|18587.7|18597.9|18585.9|4
1731434970000|2024-11-12 18:09:30|||||||||1
1731434980000|2024-11-12 18:09:40|18597.9|18585.9|18597.5|18585.5|18597.9|18585.9|18597.5|18585.5|12
1731434990000|2024-11-12 18:09:50|18597.2|18585.2|18597.2|18585.2|18597.2|18585.2|18597.2|18585.2|0
1731435000000|2024-11-12 18:10:00|18598.8|18586.8|18598.8|18586.8|18598.8|18586.8|18598.8|18586.8|13
1731435010000|2024-11-12 18:10:10|18598.4|18586.4|18597.2|18585.2|18598.4|18586.4|18597.2|18585.2|3
1731435020000|2024-11-12 18:10:20|18598.4|18586.4|18598.4|18586.4|18598.4|18586.4|18598.4|18586.4|2
1731435030000|2024-11-12 18:10:30|18598.8|18586.8|18598.4|18586.4|18598.8|18586.8|18598|18586|2
1731435040000|2024-11-12 18:10:40|18597.2|18585.2|18593.8|18581.8|18597.2|18585.2|18593.4|18581.4|40
1731435050000|2024-11-12 18:10:50|18593.4|18581.4|18591.3|18579.3|18593.4|18581.4|18590|18578|7
1731435060000|2024-11-12 18:11:00|18590.9|18578.9|18589.2|18577.2|18590.9|18578.9|18589.2|18577.2|3
1731435070000|2024-11-12 18:11:10|18588.8|18576.8|18588.8|18576.8|18590|18578|18587.2|18575.2|6
1731435080000|2024-11-12 18:11:20|18589.7|18577.7|18590|18578|18590.4|18578.4|18589.7|18577.7|2
1731435090000|2024-11-12 18:11:30|18590.9|18578.9|18589.7|18577.7|18592.2|18580.2|18589.7|18577.7|12
1731435100000|2024-11-12 18:11:40|||||||||3
1731435110000|2024-11-12 18:11:50|||||||||2
1731435120000|2024-11-12 18:12:00|||||||||4
1731435130000|2024-11-12 18:12:10|18587.5|18575.5|18580.9|18568.9|18587.5|18575.5|18580.9|18568.9|42
1731435140000|2024-11-12 18:12:20|18579.7|18567.7|18578.4|18566.4|18579.7|18567.7|18578|18566|7
1731435150000|2024-11-12 18:12:30|18580.9|18568.9|18583.4|18571.4|18583.4|18571.4|18580.9|18568.9|9
1731435160000|2024-11-12 18:12:40|18582.5|18570.5|18582.2|18570.2|18582.5|18570.5|18582.2|18570.2|1
1731435170000|2024-11-12 18:12:50|18583.8|18571.8|18583.8|18571.8|18583.8|18571.8|18583.8|18571.8|5
1731435180000|2024-11-12 18:13:00|18584.7|18572.7|18584.7|18572.7|18584.7|18572.7|18584.7|18572.7|2
1731435190000|2024-11-12 18:13:10|18583.4|18571.4|18582.5|18570.5|18584.7|18572.7|18582.5|18570.5|6
1731435200000|2024-11-12 18:13:20|18583.4|18571.4|18582.2|18570.2|18583.4|18571.4|18582.2|18570.2|2
1731435240000|2024-11-12 18:14:00|||||||||2
1731435250000|2024-11-12 18:14:10|||||||||3
1731435270000|2024-11-12 18:14:30|||||||||35
1731435280000|2024-11-12 18:14:40|||||||||11
1731435300000|2024-11-12 18:15:00|18583.8|18571.8|18584.7|18572.7|18584.7|18572.7|18583.8|18571.8|16
1731435310000|2024-11-12 18:15:10|18584.3|18572.3|18583.9|18571.9|18584.3|18572.3|18583.9|18571.9|42
1731435320000|2024-11-12 18:15:20|18584.3|18572.3|18585.5|18573.5|18585.5|18573.5|18584.3|18572.3|4
1731435330000|2024-11-12 18:15:30|18584.7|18572.7|18585.5|18573.5|18585.5|18573.5|18584.7|18572.7|0
1731435340000|2024-11-12 18:15:40|18584.7|18572.7|18584.7|18572.7|18584.7|18572.7|18584.7|18572.7|0
1731435350000|2024-11-12 18:15:50|||||||||35
1731435360000|2024-11-12 18:16:00|18586.4|18574.4|18585.5|18573.5|18586.4|18574.4|18585.5|18573.5|14
1731435370000|2024-11-12 18:16:10|18586.4|18574.4|18586.8|18574.8|18586.8|18574.8|18586.4|18574.4|6
1731435380000|2024-11-12 18:16:20|18587.2|18575.2|18588|18576|18588|18576|18587.2|18575.2|13
1731435390000|2024-11-12 18:16:30|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|0
1731435400000|2024-11-12 18:16:40|18588.9|18576.9|18590.6|18578.6|18590.6|18578.6|18588.9|18576.9|3
1731435410000|2024-11-12 18:16:50|||||||||1
1731435420000|2024-11-12 18:17:00|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|36
1731435430000|2024-11-12 18:17:10|||||||||2
1731435440000|2024-11-12 18:17:20|18590.6|18578.6|18590.6|18578.6|18590.6|18578.6|18589.7|18577.7|12
1731435450000|2024-11-12 18:17:30|18589.7|18577.7|18590.6|18578.6|18590.6|18578.6|18589.7|18577.7|0
1731435460000|2024-11-12 18:17:40|18589.7|18577.7|18588.9|18576.9|18590.6|18578.6|18588.9|18576.9|9
1731435470000|2024-11-12 18:17:50|18589.7|18577.7|18589.3|18577.3|18589.7|18577.7|18588.9|18576.9|10
1731435480000|2024-11-12 18:18:00|18589.7|18577.7|18589.3|18577.3|18590.6|18578.6|18589.3|18577.3|3
1731435490000|2024-11-12 18:18:10|||||||||3
1731435500000|2024-11-12 18:18:20|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|1
1731435520000|2024-11-12 18:18:40|18584.7|18572.7|18585.6|18573.6|18586.4|18574.4|18583.9|18571.9|19
1731435530000|2024-11-12 18:18:50|18586.4|18574.4|18588.9|18576.9|18588.9|18576.9|18586.4|18574.4|7
1731435540000|2024-11-12 18:19:00|18590.2|18578.2|18590.2|18578.2|18590.6|18578.6|18588.9|18576.9|3
1731435550000|2024-11-12 18:19:10|18591.1|18579.1|18588.9|18576.9|18591.4|18579.4|18588.1|18576.1|2
1731435580000|2024-11-12 18:19:40|||||||||3
1731435590000|2024-11-12 18:19:50|18590.6|18578.6|18588.9|18576.9|18590.6|18578.6|18588.9|18576.9|7
1731435600000|2024-11-12 18:20:00|18590.6|18578.6|18590.6|18578.6|18591.4|18579.4|18590.6|18578.6|3
1731435610000|2024-11-12 18:20:10|18591.4|18579.4|18591.4|18579.4|18591.4|18579.4|18591.4|18579.4|2
1731435620000|2024-11-12 18:20:20|18589.3|18577.3|18589.3|18577.3|18590.2|18578.2|18589.3|18577.3|4
1731435630000|2024-11-12 18:20:30|18590.2|18578.2|18587.7|18575.7|18590.2|18578.2|18587.3|18575.3|10
1731435640000|2024-11-12 18:20:40|||||||||1
1731435650000|2024-11-12 18:20:50|18586.4|18574.4|18586.4|18574.4|18586.4|18574.4|18586.4|18574.4|0
1731435660000|2024-11-12 18:21:00|||||||||3
1731435670000|2024-11-12 18:21:10|||||||||1
1731435680000|2024-11-12 18:21:20|||||||||7
1731435690000|2024-11-12 18:21:30|||||||||7
1731435700000|2024-11-12 18:21:40|||||||||2
1731435710000|2024-11-12 18:21:50|18588.1|18576.1|18588.9|18576.9|18588.9|18576.9|18588.1|18576.1|1
1731435720000|2024-11-12 18:22:00|||||||||3
1731435730000|2024-11-12 18:22:10|||||||||1
1731435740000|2024-11-12 18:22:20|||||||||2
1731435750000|2024-11-12 18:22:30|||||||||2
1731435760000|2024-11-12 18:22:40|||||||||1
1731435770000|2024-11-12 18:22:50|18593.1|18581.1|18597.7|18585.7|18597.7|18585.7|18593.1|18581.1|46
1731435780000|2024-11-12 18:23:00|18596.8|18584.8|18598.1|18586.1|18598.1|18586.1|18596.4|18584.4|6
1731435790000|2024-11-12 18:23:10|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|1
1731435800000|2024-11-12 18:23:20|||||||||1
1731435810000|2024-11-12 18:23:30|18600.2|18588.2|18600.2|18588.2|18600.2|18588.2|18600.2|18588.2|6
1731435830000|2024-11-12 18:23:50|18599.8|18587.8|18599.8|18587.8|18599.8|18587.8|18599.8|18587.8|3
1731435840000|2024-11-12 18:24:00|18598.9|18586.9|18600.2|18588.2|18600.2|18588.2|18598.9|18586.9|9
1731435850000|2024-11-12 18:24:10|18598.9|18586.9|18600.2|18588.2|18600.2|18588.2|18598.9|18586.9|4
1731435860000|2024-11-12 18:24:20|18600.6|18588.6|18599.3|18587.3|18600.6|18588.6|18598.9|18586.9|7
1731435870000|2024-11-12 18:24:30|18598.9|18586.9|18599.3|18587.3|18599.3|18587.3|18598.9|18586.9|2
1731435890000|2024-11-12 18:24:50|18600.2|18588.2|18598.9|18586.9|18600.2|18588.2|18598.9|18586.9|10
1731435900000|2024-11-12 18:25:00|18597.7|18585.7|18598.1|18586.1|18598.1|18586.1|18597.7|18585.7|5
1731435910000|2024-11-12 18:25:10|||||||||2
1731435920000|2024-11-12 18:25:20|18597.2|18585.2|18596.4|18584.4|18598.1|18586.1|18596.4|18584.4|58
1731435930000|2024-11-12 18:25:30|||||||||6
1731435940000|2024-11-12 18:25:40|||||||||8
1731435950000|2024-11-12 18:25:50|18597.7|18585.7|18598.9|18586.9|18598.9|18586.9|18596.8|18584.8|7
1731435960000|2024-11-12 18:26:00|||||||||3
1731435970000|2024-11-12 18:26:10|||||||||2
1731435990000|2024-11-12 18:26:30|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|22
1731436000000|2024-11-12 18:26:40|18598.9|18586.9|18601.4|18589.4|18603.9|18591.9|18598.9|18586.9|14
1731436010000|2024-11-12 18:26:50|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|18598.9|18586.9|19
1731436020000|2024-11-12 18:27:00|||||||||7
1731436030000|2024-11-12 18:27:10|18587.7|18575.7|18589.7|18577.7|18589.7|18577.7|18587.7|18575.7|140
1731436040000|2024-11-12 18:27:20|18590.6|18578.6|18593.9|18581.9|18593.9|18581.9|18590.6|18578.6|20
1731436050000|2024-11-12 18:27:30|18591.4|18579.4|18593.1|18581.1|18593.1|18581.1|18591.4|18579.4|25
1731436060000|2024-11-12 18:27:40|18593.9|18581.9|18593.9|18581.9|18593.9|18581.9|18593.9|18581.9|0
1731436070000|2024-11-12 18:27:50|18593.1|18581.1|18593.1|18581.1|18593.1|18581.1|18592.2|18580.2|6
1731436080000|2024-11-12 18:28:00|18592.2|18580.2|18593.1|18581.1|18593.1|18581.1|18592.2|18580.2|7
1731436090000|2024-11-12 18:28:10|18590.6|18578.6|18591.4|18579.4|18591.4|18579.4|18590.6|18578.6|9
1731436100000|2024-11-12 18:28:20|18590.6|18578.6|18590.6|18578.6|18590.6|18578.6|18590.6|18578.6|0
1731436110000|2024-11-12 18:28:30|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|18588.9|18576.9|9
1731436120000|2024-11-12 18:28:40|18592.2|18580.2|18592.2|18580.2|18592.2|18580.2|18592.2|18580.2|17
1731436130000|2024-11-12 18:28:50|18593.1|18581.1|18593.1|18581.1|18593.1|18581.1|18593.1|18581.1|7
1731436140000|2024-11-12 18:29:00|18594|18582|18594.3|18582.3|18594.3|18582.3|18594|18582|20
1731436150000|2024-11-12 18:29:10|18594.7|18582.7|18599|18587|18599|18587|18594.7|18582.7|19
1731436160000|2024-11-12 18:29:20|18599.7|18587.7|18599|18587|18601.8|18589.8|18599|18587|29
1731436170000|2024-11-12 18:29:30|18600.6|18588.6|18599.3|18587.3|18600.6|18588.6|18599.3|18587.3|12
1731436180000|2024-11-12 18:29:40|18599.7|18587.7|18599.7|18587.7|18601.5|18589.5|18599.7|18587.7|1
1731436190000|2024-11-12 18:29:50|18600.6|18588.6|18599.7|18587.7|18600.6|18588.6|18599.7|18587.7|8
1731436200000|2024-11-12 18:30:00|18598.1|18586.1|18595.6|18583.6|18598.1|18586.1|18594|18582|9
1731436210000|2024-11-12 18:30:10|18595.2|18583.2|18595.2|18583.2|18595.2|18583.2|18595.2|18583.2|2
1731436220000|2024-11-12 18:30:20|18593.5|18581.5|18591.5|18579.5|18593.5|18581.5|18591.5|18579.5|19
1731436230000|2024-11-12 18:30:30|||||||||1
1731436240000|2024-11-12 18:30:40|||||||||3
1731436250000|2024-11-12 18:30:50|||||||||3
1731436260000|2024-11-12 18:31:00|||||||||14
1731436280000|2024-11-12 18:31:20|18589.3|18577.3|18589|18577|18589.3|18577.3|18589|18577|10
1731436290000|2024-11-12 18:31:30|||||||||3
1731436300000|2024-11-12 18:31:40|||||||||1
1731436310000|2024-11-12 18:31:50|||||||||2
1731436320000|2024-11-12 18:32:00|||||||||4
1731436330000|2024-11-12 18:32:10|||||||||3
1731436340000|2024-11-12 18:32:20|||||||||2
1731436350000|2024-11-12 18:32:30|||||||||3
1731436360000|2024-11-12 18:32:40|||||||||7
1731436370000|2024-11-12 18:32:50|||||||||1
1731436380000|2024-11-12 18:33:00|18586.5|18574.5|18585.6|18573.6|18586.5|18574.5|18585.6|18573.6|7
1731436400000|2024-11-12 18:33:20|18586.3|18574.3|18584.7|18572.7|18586.3|18574.3|18584.7|18572.7|101
1731436410000|2024-11-12 18:33:30|||||||||2
1731436420000|2024-11-12 18:33:40|||||||||1
1731436440000|2024-11-12 18:34:00|||||||||5
1731436450000|2024-11-12 18:34:10|||||||||1
1731436460000|2024-11-12 18:34:20|18586.3|18574.3|18587.2|18575.2|18587.2|18575.2|18586.3|18574.3|11
1731436470000|2024-11-12 18:34:30|18588|18576|18589.7|18577.7|18589.7|18577.7|18588|18576|10
1731436480000|2024-11-12 18:34:40|||||||||3
1731436490000|2024-11-12 18:34:50|||||||||3
1731436500000|2024-11-12 18:35:00|18590.6|18578.6|18590.6|18578.6|18591.5|18579.5|18590.6|18578.6|2
1731436510000|2024-11-12 18:35:10|18591.8|18579.8|18590.6|18578.6|18591.8|18579.8|18590.6|18578.6|16
1731436520000|2024-11-12 18:35:20|18589.7|18577.7|18590.6|18578.6|18590.6|18578.6|18589.7|18577.7|2
1731436530000|2024-11-12 18:35:30|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|3
1731436540000|2024-11-12 18:35:40|18592.7|18580.7|18591.8|18579.8|18592.7|18580.7|18591.8|18579.8|1
1731436560000|2024-11-12 18:36:00|18591.5|18579.5|18591.5|18579.5|18591.5|18579.5|18591.5|18579.5|0
1731436570000|2024-11-12 18:36:10|||||||||2
1731436580000|2024-11-12 18:36:20|18589.7|18577.7|18590.6|18578.6|18590.6|18578.6|18589.7|18577.7|0
1731436590000|2024-11-12 18:36:30|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|17
1731436600000|2024-11-12 18:36:40|||||||||3
1731436610000|2024-11-12 18:36:50|||||||||6
1731436620000|2024-11-12 18:37:00|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|13
1731436630000|2024-11-12 18:37:10|18587.2|18575.2|18586.5|18574.5|18588.1|18576.1|18586.5|18574.5|7
1731436640000|2024-11-12 18:37:20|18584.7|18572.7|18585.6|18573.6|18585.6|18573.6|18584.7|18572.7|7
1731436650000|2024-11-12 18:37:30|18584|18572|18575.6|18563.6|18584|18572|18574|18562|45
1731436660000|2024-11-12 18:37:40|18576.5|18564.5|18578.1|18566.1|18579|18567|18576.5|18564.5|7
1731436670000|2024-11-12 18:37:50|||||||||4
1731436680000|2024-11-12 18:38:00|18577.7|18565.7|18580.2|18568.2|18580.2|18568.2|18577.7|18565.7|23
1731436690000|2024-11-12 18:38:10|18580.6|18568.6|18581.5|18569.5|18581.5|18569.5|18580.2|18568.2|2
1731436700000|2024-11-12 18:38:20|||||||||1
1731436710000|2024-11-12 18:38:30|||||||||2
1731436720000|2024-11-12 18:38:40|||||||||13
1731436730000|2024-11-12 18:38:50|18579.7|18567.7|18579.7|18567.7|18579.7|18567.7|18579.7|18567.7|5
1731436740000|2024-11-12 18:39:00|||||||||2
1731436750000|2024-11-12 18:39:10|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|16
1731436760000|2024-11-12 18:39:20|18577.7|18565.7|18577.7|18565.7|18577.7|18565.7|18576.5|18564.5|11
1731436770000|2024-11-12 18:39:30|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|18578.1|18566.1|0
1731436780000|2024-11-12 18:39:40|||||||||2
1731436790000|2024-11-12 18:39:50|18579|18567|18579|18567|18579|18567|18579|18567|9
1731436800000|2024-11-12 18:40:00|18576.8|18564.8|18576.5|18564.5|18577.7|18565.7|18576.5|18564.5|12
1731436810000|2024-11-12 18:40:10|18576.8|18564.8|18576.8|18564.8|18576.8|18564.8|18576.8|18564.8|14
1731436820000|2024-11-12 18:40:20|18576.5|18564.5|18574.7|18562.7|18576.5|18564.5|18574.3|18562.3|4
1731436830000|2024-11-12 18:40:30|18574.3|18562.3|18574.3|18562.3|18574.3|18562.3|18574.3|18562.3|3
1731436840000|2024-11-12 18:40:40|18574|18562|18574.3|18562.3|18574.7|18562.7|18574|18562|28
1731436850000|2024-11-12 18:40:50|18574|18562|18574|18562|18574|18562|18574|18562|0
1731436870000|2024-11-12 18:41:10|||||||||4
1731436890000|2024-11-12 18:41:30|18571.5|18559.5|18571.5|18559.5|18571.5|18559.5|18571.5|18559.5|7
1731436900000|2024-11-12 18:41:40|18569|18557|18570.6|18558.6|18570.6|18558.6|18569|18557|27
1731436910000|2024-11-12 18:41:50|18571.5|18559.5|18571.5|18559.5|18571.5|18559.5|18570.6|18558.6|26
1731436920000|2024-11-12 18:42:00|18574|18562|18574|18562|18574|18562|18574|18562|56
1731436930000|2024-11-12 18:42:10|||||||||3
1731436940000|2024-11-12 18:42:20|18572.7|18560.7|18572.7|18560.7|18572.7|18560.7|18572.7|18560.7|0
1731436950000|2024-11-12 18:42:30|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|1
1731436960000|2024-11-12 18:42:40|18574|18562|18573.1|18561.1|18574|18562|18573.1|18561.1|5
1731436970000|2024-11-12 18:42:50|18574|18562|18576.5|18564.5|18576.5|18564.5|18573.1|18561.1|13
1731436980000|2024-11-12 18:43:00|||||||||4
1731436990000|2024-11-12 18:43:10|||||||||2
1731437010000|2024-11-12 18:43:30|18575.6|18563.6|18576.5|18564.5|18579|18567|18575.6|18563.6|13
1731437020000|2024-11-12 18:43:40|||||||||1
1731437030000|2024-11-12 18:43:50|18579|18567|18581.5|18569.5|18581.5|18569.5|18579|18567|16
1731437040000|2024-11-12 18:44:00|18579.7|18567.7|18580.2|18568.2|18580.6|18568.6|18579.7|18567.7|11
1731437050000|2024-11-12 18:44:10|18580.6|18568.6|18580.2|18568.2|18580.6|18568.6|18580.2|18568.2|8
1731437060000|2024-11-12 18:44:20|||||||||2
1731437070000|2024-11-12 18:44:30|18579.9|18567.9|18580.2|18568.2|18580.6|18568.6|18579.9|18567.9|3
1731437080000|2024-11-12 18:44:40|18579.9|18567.9|18579|18567|18579.9|18567.9|18579|18567|10
1731437090000|2024-11-12 18:44:50|18577.4|18565.4|18576.5|18564.5|18577.4|18565.4|18576.5|18564.5|38
1731437100000|2024-11-12 18:45:00|||||||||1
1731437110000|2024-11-12 18:45:10|18579|18567|18579|18567|18579|18567|18579|18567|12
1731437120000|2024-11-12 18:45:20|18580.2|18568.2|18579|18567|18580.2|18568.2|18579|18567|8
1731437130000|2024-11-12 18:45:30|18579.9|18567.9|18579.9|18567.9|18579.9|18567.9|18579|18567|38
1731437140000|2024-11-12 18:45:40|18579|18567|18579|18567|18579|18567|18579|18567|2
1731437150000|2024-11-12 18:45:50|18576.5|18564.5|18576.1|18564.1|18576.5|18564.5|18575.2|18563.2|8
1731437160000|2024-11-12 18:46:00|18575.7|18563.7|18574.5|18562.5|18576.1|18564.1|18574.5|18562.5|6
1731437170000|2024-11-12 18:46:10|18574.1|18562.1|18574.5|18562.5|18574.9|18562.9|18574.1|18562.1|6
1731437180000|2024-11-12 18:46:20|18573.6|18561.6|18577.4|18565.4|18577.4|18565.4|18573.6|18561.6|6
1731437190000|2024-11-12 18:46:30|18576.1|18564.1|18576.1|18564.1|18577|18565|18576.1|18564.1|2
1731437200000|2024-11-12 18:46:40|18576.5|18564.5|18575.7|18563.7|18576.5|18564.5|18575.7|18563.7|11
1731437210000|2024-11-12 18:46:50|18574|18562|18574|18562|18574|18562|18574|18562|11
1731437220000|2024-11-12 18:47:00|||||||||4
1731437230000|2024-11-12 18:47:10|18575.7|18563.7|18574.9|18562.9|18575.7|18563.7|18574|18562|2
1731437240000|2024-11-12 18:47:20|18575.7|18563.7|18574.9|18562.9|18575.7|18563.7|18574|18562|14
1731437250000|2024-11-12 18:47:30|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|4
1731437260000|2024-11-12 18:47:40|||||||||2
1731437280000|2024-11-12 18:48:00|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|18574.9|18562.9|12
1731437290000|2024-11-12 18:48:10|18575.7|18563.7|18579|18567|18579|18567|18574.9|18562.9|5
1731437300000|2024-11-12 18:48:20|18578.6|18566.6|18579|18567|18579|18567|18578.6|18566.6|6
1731437310000|2024-11-12 18:48:30|||||||||4
1731437320000|2024-11-12 18:48:40|18581.5|18569.5|18579.1|18567.1|18582.4|18570.4|18578.2|18566.2|39
1731437330000|2024-11-12 18:48:50|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|18578.2|18566.2|11
1731437340000|2024-11-12 18:49:00|18577.4|18565.4|18578.2|18566.2|18578.2|18566.2|18577.4|18565.4|21
1731437350000|2024-11-12 18:49:10|||||||||7
1731437360000|2024-11-12 18:49:20|||||||||5
1731437370000|2024-11-12 18:49:30|18574|18562|18570.7|18558.7|18574|18562|18568.6|18556.6|19
1731437380000|2024-11-12 18:49:40|18568.6|18556.6|18570.7|18558.7|18570.7|18558.7|18568.6|18556.6|3
1731437390000|2024-11-12 18:49:50|18568.2|18556.2|18568.2|18556.2|18568.2|18556.2|18568.2|18556.2|9
1731437400000|2024-11-12 18:50:00|18568.6|18556.6|18568.2|18556.2|18570.7|18558.7|18568.2|18556.2|16
1731437410000|2024-11-12 18:50:10|18568.6|18556.6|18569.9|18557.9|18569.9|18557.9|18568.2|18556.2|6
1731437420000|2024-11-12 18:50:20|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18569.9|18557.9|4
1731437430000|2024-11-12 18:50:30|||||||||5
1731437440000|2024-11-12 18:50:40|18571.1|18559.1|18569.5|18557.5|18571.1|18559.1|18568.2|18556.2|14
1731437450000|2024-11-12 18:50:50|18568.2|18556.2|18568.2|18556.2|18568.2|18556.2|18568.2|18556.2|11
1731437460000|2024-11-12 18:51:00|||||||||8
1731437470000|2024-11-12 18:51:10|18569|18557|18569.5|18557.5|18569.5|18557.5|18569|18557|6
1731437480000|2024-11-12 18:51:20|18569.9|18557.9|18567.4|18555.4|18570.7|18558.7|18567.4|18555.4|9
1731437490000|2024-11-12 18:51:30|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|16
1731437500000|2024-11-12 18:51:40|18569.9|18557.9|18569.9|18557.9|18570.7|18558.7|18569.9|18557.9|17
1731437510000|2024-11-12 18:51:50|18569.5|18557.5|18569.5|18557.5|18569.9|18557.9|18568.6|18556.6|30
1731437520000|2024-11-12 18:52:00|18569.9|18557.9|18568.2|18556.2|18570.7|18558.7|18568.2|18556.2|3
1731437530000|2024-11-12 18:52:10|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|18567.4|18555.4|5
1731437540000|2024-11-12 18:52:20|18568.2|18556.2|18569|18557|18569|18557|18567.4|18555.4|17
1731437550000|2024-11-12 18:52:30|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|18569.5|18557.5|4
1731437560000|2024-11-12 18:52:40|18569.1|18557.1|18569.1|18557.1|18570.7|18558.7|18568.2|18556.2|7
1731437570000|2024-11-12 18:52:50|18570.8|18558.8|18570.8|18558.8|18570.8|18558.8|18570.8|18558.8|13
1731437580000|2024-11-12 18:53:00|18570.4|18558.4|18566.6|18554.6|18570.4|18558.4|18565.8|18553.8|42
1731437590000|2024-11-12 18:53:10|18567.5|18555.5|18567.5|18555.5|18567.5|18555.5|18566.6|18554.6|10
1731437600000|2024-11-12 18:53:20|18567.9|18555.9|18570|18558|18570|18558|18567.5|18555.5|4
1731437610000|2024-11-12 18:53:30|18569.1|18557.1|18569.9|18557.9|18569.9|18557.9|18569.1|18557.1|112
1731437620000|2024-11-12 18:53:40|18569.1|18557.1|18568.3|18556.3|18569.5|18557.5|18568.3|18556.3|52
1731437630000|2024-11-12 18:53:50|||||||||9
1731437640000|2024-11-12 18:54:00|||||||||10
1731437650000|2024-11-12 18:54:10|18570.8|18558.8|18570.8|18558.8|18573.3|18561.3|18570.8|18558.8|20
1731437660000|2024-11-12 18:54:20|||||||||10
1731437670000|2024-11-12 18:54:30|18569.1|18557.1|18569.5|18557.5|18569.5|18557.5|18569.1|18557.1|15
1731437680000|2024-11-12 18:54:40|18569.9|18557.9|18570.8|18558.8|18570.8|18558.8|18569.9|18557.9|2
1731437690000|2024-11-12 18:54:50|||||||||10
1731437700000|2024-11-12 18:55:00|18569.5|18557.5|18571.1|18559.1|18571.1|18559.1|18569.5|18557.5|14
1731437710000|2024-11-12 18:55:10|18570.8|18558.8|18570.8|18558.8|18570.8|18558.8|18569.9|18557.9|5
1731437720000|2024-11-12 18:55:20|||||||||10
1731437730000|2024-11-12 18:55:30|18570|18558|18568.3|18556.3|18570|18558|18568.3|18556.3|16
1731437740000|2024-11-12 18:55:40|18570.8|18558.8|18570.8|18558.8|18570.8|18558.8|18569.5|18557.5|13
1731437750000|2024-11-12 18:55:50|||||||||24
1731437760000|2024-11-12 18:56:00|18571.5|18559.5|18573.3|18561.3|18573.3|18561.3|18571.5|18559.5|9
1731437770000|2024-11-12 18:56:10|18571.5|18559.5|18570.8|18558.8|18572.4|18560.4|18570.8|18558.8|21
1731437780000|2024-11-12 18:56:20|||||||||3
1731437790000|2024-11-12 18:56:30|||||||||2
1731437800000|2024-11-12 18:56:40|||||||||7
1731437810000|2024-11-12 18:56:50|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|10
1731437820000|2024-11-12 18:57:00|18572|18560|18570.8|18558.8|18572.4|18560.4|18570.8|18558.8|7
1731437830000|2024-11-12 18:57:10|18572|18560|18572.4|18560.4|18573.3|18561.3|18571.5|18559.5|12
1731437840000|2024-11-12 18:57:20|18571.5|18559.5|18570.8|18558.8|18571.5|18559.5|18570.8|18558.8|16
1731437850000|2024-11-12 18:57:30|||||||||63
1731437860000|2024-11-12 18:57:40|||||||||4
1731437870000|2024-11-12 18:57:50|||||||||4
1731437880000|2024-11-12 18:58:00|18573.3|18561.3|18573.3|18561.3|18573.3|18561.3|18573.3|18561.3|15
1731437890000|2024-11-12 18:58:10|18572.4|18560.4|18570.8|18558.8|18572.4|18560.4|18570.8|18558.8|26
1731437900000|2024-11-12 18:58:20|18570|18558|18569.9|18557.9|18570.8|18558.8|18569.5|18557.5|25
1731437910000|2024-11-12 18:58:30|18570.8|18558.8|18570.8|18558.8|18570.8|18558.8|18568.3|18556.3|11
1731437920000|2024-11-12 18:58:40|18569.9|18557.9|18570.8|18558.8|18572.4|18560.4|18569.9|18557.9|26
1731437930000|2024-11-12 18:58:50|18571.6|18559.6|18570.8|18558.8|18571.6|18559.6|18568.3|18556.3|28
1731437940000|2024-11-12 18:59:00|||||||||91
1731437950000|2024-11-12 18:59:10|18569.5|18557.5|18568.3|18556.3|18569.5|18557.5|18568.3|18556.3|57
1731437960000|2024-11-12 18:59:20|18570|18558|18569.1|18557.1|18570|18558|18568.3|18556.3|172
1731437970000|2024-11-12 18:59:30|18568.3|18556.3|18565.8|18553.8|18568.3|18556.3|18565.8|18553.8|159
1731437980000|2024-11-12 18:59:40|18566.1|18554.1|18567.4|18555.4|18568.3|18556.3|18565.8|18553.8|375
1731437990000|2024-11-12 18:59:50|18566.5|18554.5|18567.4|18555.4|18568.3|18556.3|18565.8|18553.8|211
1731438000000|2024-11-12 19:00:00|18568.3|18556.3|18570.8|18558.8|18572.4|18560.4|18568.3|18556.3|176
1731438010000|2024-11-12 19:00:10|18568.3|18556.3|18568.3|18556.3|18568.3|18556.3|18565.8|18553.8|75
1731438020000|2024-11-12 19:00:20|18569.1|18557.1|18570.8|18558.8|18570.8|18558.8|18569.1|18557.1|28
1731438030000|2024-11-12 19:00:30|18571.6|18559.6|18573.3|18561.3|18573.3|18561.3|18570.8|18558.8|18
1731438040000|2024-11-12 19:00:40|||||||||22
1731438050000|2024-11-12 19:00:50|18575|18563|18575.8|18563.8|18575.8|18563.8|18575|18563|33
1731438060000|2024-11-12 19:01:00|||||||||67
1731438070000|2024-11-12 19:01:10|||||||||3
1731438080000|2024-11-12 19:01:20|18576.1|18564.1|18576.1|18564.1|18576.1|18564.1|18575.8|18563.8|7
1731438090000|2024-11-12 19:01:30|18575.8|18563.8|18574.9|18562.9|18575.8|18563.8|18574.9|18562.9|1
1731438100000|2024-11-12 19:01:40|18574|18562|18574|18562|18575.8|18563.8|18574|18562|3
1731438110000|2024-11-12 19:01:50|18574.9|18562.9|18574|18562|18574.9|18562.9|18574|18562|6
1731438120000|2024-11-12 19:02:00|18574.9|18562.9|18572.4|18560.4|18575.8|18563.8|18572.4|18560.4|10
1731438130000|2024-11-12 19:02:10|18572.8|18560.8|18574|18562|18574|18562|18572.8|18560.8|23
1731438140000|2024-11-12 19:02:20|18572.8|18560.8|18574|18562|18574|18562|18572.8|18560.8|74
1731438150000|2024-11-12 19:02:30|18571.9|18559.9|18572.8|18560.8|18572.8|18560.8|18571.9|18559.9|8
1731438160000|2024-11-12 19:02:40|18571.9|18559.9|18574|18562|18574|18562|18571.9|18559.9|3
1731438170000|2024-11-12 19:02:50|18572.4|18560.4|18572.4|18560.4|18572.4|18560.4|18571.5|18559.5|24
1731438180000|2024-11-12 19:03:00|18571.5|18559.5|18571.9|18559.9|18573.1|18561.1|18571.5|18559.5|14
1731438190000|2024-11-12 19:03:10|18572.8|18560.8|18571.5|18559.5|18574|18562|18571.5|18559.5|5
1731438200000|2024-11-12 19:03:20|18570.6|18558.6|18569.4|18557.4|18570.6|18558.6|18569|18557|20
1731438210000|2024-11-12 19:03:30|18570.6|18558.6|18572.3|18560.3|18572.3|18560.3|18570.6|18558.6|78
1731438220000|2024-11-12 19:03:40|18571.9|18559.9|18572.3|18560.3|18572.3|18560.3|18571.9|18559.9|2
1731438230000|2024-11-12 19:03:50|18573.1|18561.1|18574|18562|18574.4|18562.4|18573.1|18561.1|9
1731438240000|2024-11-12 19:04:00|18573.1|18561.1|18575.6|18563.6|18576.5|18564.5|18571.5|18559.5|38
1731438250000|2024-11-12 19:04:10|18574.8|18562.8|18572.8|18560.8|18574.8|18562.8|18572.8|18560.8|9
1731438260000|2024-11-12 19:04:20|18571.5|18559.5|18573.1|18561.1|18573.1|18561.1|18570.6|18558.6|40
1731438270000|2024-11-12 19:04:30|18572.8|18560.8|18573.1|18561.1|18573.1|18561.1|18570.6|18558.6|31
1731438280000|2024-11-12 19:04:40|18571.5|18559.5|18571.5|18559.5|18572.8|18560.8|18570.3|18558.3|16
1731438290000|2024-11-12 19:04:50|18570.6|18558.6|18571.1|18559.1|18572.4|18560.4|18569.9|18557.9|93
1731508200000|2024-11-13 14:30:00|18585.5|18565.5|18578.2|18566.2|18585.5|18572|18556.5|18544.5|163
1731508210000|2024-11-13 14:30:10|18577.3|18565.3|18571.5|18559.5|18578.2|18566.2|18567|18555|47
1731508220000|2024-11-13 14:30:20|18569|18557|18571.8|18559.8|18578.1|18566.1|18567.7|18555.7|107
1731508230000|2024-11-13 14:30:30|18570|18558|18570.4|18558.4|18574.7|18562.7|18570|18558|24
1731508240000|2024-11-13 14:30:40|18570|18558|18570.4|18558.4|18575.7|18563.7|18569.1|18557.1|19
1731508250000|2024-11-13 14:30:50|18570.7|18558.7|18572.9|18560.9|18577.2|18565.2|18570.7|18558.7|63
1731508260000|2024-11-13 14:31:00|18571.6|18559.6|18563.2|18551.2|18571.6|18559.6|18559.1|18547.1|59
1731508270000|2024-11-13 14:31:10|18561.6|18549.6|18573.2|18561.2|18573.2|18561.2|18560.7|18548.7|34
1731508280000|2024-11-13 14:31:20|18571.8|18559.8|18564.8|18552.8|18574.1|18562.1|18563.6|18551.6|124
1731508290000|2024-11-13 14:31:30|18563.9|18551.9|18559.3|18547.3|18563.9|18551.9|18556.8|18544.8|49
1731508300000|2024-11-13 14:31:40|18558.1|18546.1|18547.5|18535.5|18558.4|18546.4|18545|18533|97
1731508310000|2024-11-13 14:31:50|18547.9|18535.9|18549.1|18537.1|18552.5|18540.5|18547.5|18535.5|27
1731508320000|2024-11-13 14:32:00|18552.5|18540.5|18551.1|18539.1|18555.2|18543.2|18549.8|18537.8|43
1731508330000|2024-11-13 14:32:10|18551.4|18539.4|18557|18545|18557|18545|18549.8|18537.8|16
1731508340000|2024-11-13 14:32:20|18557.9|18545.9|18561.6|18549.6|18561.6|18549.6|18552.9|18540.9|21
1731508350000|2024-11-13 14:32:30|18562.9|18550.9|18545.7|18533.7|18562.9|18550.9|18545.7|18533.7|18
1731508360000|2024-11-13 14:32:40|18546.1|18534.1|18544.5|18532.5|18546.1|18534.1|18544.1|18532.1|36
1731508370000|2024-11-13 14:32:50|18544.1|18532.1|18542.9|18530.9|18545.7|18533.7|18539.5|18527.5|17
1731508380000|2024-11-13 14:33:00|18542.2|18530.2|18552.5|18540.5|18552.5|18540.5|18540|18528|42
1731508390000|2024-11-13 14:33:10|18553.8|18541.8|18544.5|18532.5|18553.8|18541.8|18544.5|18532.5|18
1731508400000|2024-11-13 14:33:20|18545.4|18533.4|18550|18538|18550|18538|18545|18533|18
1731508410000|2024-11-13 14:33:30|18551.3|18539.3|18550|18538|18552.9|18540.9|18547.9|18535.9|11
1731508420000|2024-11-13 14:33:40|18549.1|18537.1|18551.3|18539.3|18555.9|18543.9|18549.1|18537.1|22
1731508430000|2024-11-13 14:33:50|18550|18538|18542.9|18530.9|18550|18538|18542.9|18530.9|16
1731508440000|2024-11-13 14:34:00|18543.2|18531.2|18547.5|18535.5|18547.5|18535.5|18543.2|18531.2|16
1731508450000|2024-11-13 14:34:10|18546.6|18534.6|18546.6|18534.6|18546.6|18534.6|18543.8|18531.8|13
1731508460000|2024-11-13 14:34:20|18550.7|18538.7|18547.9|18535.9|18553.2|18541.2|18547.9|18535.9|15
1731508470000|2024-11-13 14:34:30|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|5
1731508480000|2024-11-13 14:34:40|18549.5|18537.5|18554|18542|18554.8|18542.8|18549.5|18537.5|12
1731508490000|2024-11-13 14:34:50|18555.2|18543.2|18553.6|18541.6|18556.5|18544.5|18553.6|18541.6|7
1731508500000|2024-11-13 14:35:00|18554|18542|18552.3|18540.3|18555.6|18543.6|18551.5|18539.5|36
1731508510000|2024-11-13 14:35:10|18551.5|18539.5|18555.4|18543.4|18556.3|18544.3|18550.7|18538.7|94
1731508520000|2024-11-13 14:35:20|18550.9|18538.9|18557.7|18545.7|18558.1|18546.1|18550.9|18538.9|18
1731508530000|2024-11-13 14:35:30|18556.5|18544.5|18556.5|18544.5|18558.1|18546.1|18556.5|18544.5|8
1731508540000|2024-11-13 14:35:40|18557.4|18545.4|18560.2|18548.2|18561.8|18549.8|18557.4|18545.4|38
1731508550000|2024-11-13 14:35:50|18561.1|18549.1|18561.5|18549.5|18562.7|18550.7|18561.1|18549.1|20
1731508560000|2024-11-13 14:36:00|18569|18557|18570.2|18558.2|18570.2|18558.2|18569|18557|18
1731508570000|2024-11-13 14:36:10|18569|18557|18566.8|18554.8|18573.1|18561.1|18566.8|18554.8|10
1731508580000|2024-11-13 14:36:20|18567.7|18555.7|18569.7|18557.7|18571.3|18559.3|18567.7|18555.7|73
1731508590000|2024-11-13 14:36:30|18570|18558|18573.1|18561.1|18573.1|18561.1|18570|18558|5
1731508600000|2024-11-13 14:36:40|18572.4|18560.4|18565.2|18553.2|18572.4|18560.4|18565.2|18553.2|7
1731508610000|2024-11-13 14:36:50|18564.3|18552.3|18567.2|18555.2|18568.4|18556.4|18557.9|18545.9|66
1731508620000|2024-11-13 14:37:00|18566.5|18554.5|18559.7|18547.7|18566.5|18554.5|18559.7|18547.7|12
1731508630000|2024-11-13 14:37:10|18559.3|18547.3|18562.2|18550.2|18562.2|18550.2|18559.3|18547.3|6
1731508640000|2024-11-13 14:37:20|18560.6|18548.6|18560.9|18548.9|18560.9|18548.9|18560.6|18548.6|4
1731508650000|2024-11-13 14:37:30|18562.2|18550.2|18560.9|18548.9|18562.2|18550.2|18560.9|18548.9|4
1731508660000|2024-11-13 14:37:40|18562.5|18550.5|18562.2|18550.2|18563.4|18551.4|18562.2|18550.2|11
1731508670000|2024-11-13 14:37:50|18563.4|18551.4|18571.8|18559.8|18572.7|18560.7|18562.2|18550.2|6
1731508680000|2024-11-13 14:38:00|18568.4|18556.4|18571.8|18559.8|18572.7|18560.7|18568.4|18556.4|37
1731508690000|2024-11-13 14:38:10|18574.3|18562.3|18572.7|18560.7|18576.5|18564.5|18571.5|18559.5|12
1731508700000|2024-11-13 14:38:20|18574.3|18562.3|18574.3|18562.3|18574.3|18562.3|18574.3|18562.3|9
1731508710000|2024-11-13 14:38:30|18574.7|18562.7|18575.9|18563.9|18575.9|18563.9|18574.3|18562.3|20
1731508720000|2024-11-13 14:38:40|18575.6|18563.6|18575.2|18563.2|18576.8|18564.8|18575.2|18563.2|4
1731508730000|2024-11-13 14:38:50|18575.6|18563.6|18574.3|18562.3|18575.6|18563.6|18574.3|18562.3|5
1731508740000|2024-11-13 14:39:00|18575.2|18563.2|18578.6|18566.6|18578.6|18566.6|18575.2|18563.2|17
1731508750000|2024-11-13 14:39:10|18577|18565|18573.3|18561.3|18577|18565|18573.3|18561.3|17
1731508760000|2024-11-13 14:39:20|18572|18560|18572|18560|18572|18560|18572|18560|2
1731508770000|2024-11-13 14:39:30|18574.5|18562.5|18577|18565|18577|18565|18573.6|18561.6|27
1731508780000|2024-11-13 14:39:40|18576.1|18564.1|18573.6|18561.6|18577|18565|18573.6|18561.6|6
1731508790000|2024-11-13 14:39:50|18572.4|18560.4|18574.5|18562.5|18574.5|18562.5|18572.4|18560.4|1
1731508800000|2024-11-13 14:40:00|18574.9|18562.9|18577|18565|18577|18565|18574.9|18562.9|9
1731508810000|2024-11-13 14:40:10|18579.5|18567.5|18578.3|18566.3|18580.8|18568.8|18577.4|18565.4|5
1731508820000|2024-11-13 14:40:20|18578.6|18566.6|18577.7|18565.7|18578.6|18566.6|18575.8|18563.8|14
1731508830000|2024-11-13 14:40:30|18580.2|18568.2|18581.8|18569.8|18582.7|18570.7|18579.3|18567.3|42
1731508840000|2024-11-13 14:40:40|18582.7|18570.7|18583.1|18571.1|18583.1|18571.1|18580.2|18568.2|15
1731508850000|2024-11-13 14:40:50|||||||||2
1731508860000|2024-11-13 14:41:00|18580.2|18568.2|18578.4|18566.4|18580.2|18568.2|18578.4|18566.4|22
1731508870000|2024-11-13 14:41:10|18580.9|18568.9|18579.3|18567.3|18581.8|18569.8|18579.3|18567.3|16
1731508880000|2024-11-13 14:41:20|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|18580.2|18568.2|17
1731508890000|2024-11-13 14:41:30|18570.2|18558.2|18562.7|18550.7|18570.9|18558.9|18559.3|18547.3|20
1731508900000|2024-11-13 14:41:40|18564.3|18552.3|18561.8|18549.8|18565.2|18553.2|18555.6|18543.6|58
1731508910000|2024-11-13 14:41:50|18562.7|18550.7|18562.2|18550.2|18562.7|18550.7|18560.9|18548.9|5
1731508920000|2024-11-13 14:42:00|18563.4|18551.4|18561.8|18549.8|18564.3|18552.3|18561.8|18549.8|3
1731508940000|2024-11-13 14:42:20|18562.7|18550.7|18564.7|18552.7|18566.8|18554.8|18562.7|18550.7|13
1731508950000|2024-11-13 14:42:30|18563.4|18551.4|18565.9|18553.9|18565.9|18553.9|18562.5|18550.5|9
1731508960000|2024-11-13 14:42:40|18565.6|18553.6|18564.1|18552.1|18565.6|18553.6|18563.4|18551.4|5
1731508970000|2024-11-13 14:42:50|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|3
1731508980000|2024-11-13 14:43:00|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|10
1731508990000|2024-11-13 14:43:10|18559.7|18547.7|18558.4|18546.4|18559.7|18547.7|18558.4|18546.4|5
1731509000000|2024-11-13 14:43:20|18558.1|18546.1|18560.9|18548.9|18563.1|18551.1|18557.7|18545.7|7
1731509010000|2024-11-13 14:43:30|18558.1|18546.1|18561.5|18549.5|18562.4|18550.4|18557.7|18545.7|92
1731509020000|2024-11-13 14:43:40|18560.2|18548.2|18561.1|18549.1|18561.5|18549.5|18560.2|18548.2|4
1731509030000|2024-11-13 14:43:50|18562|18550|18561.1|18549.1|18562|18550|18561.1|18549.1|10
1731509040000|2024-11-13 14:44:00|18560.8|18548.8|18561.3|18549.3|18561.3|18549.3|18560.1|18548.1|76
1731509050000|2024-11-13 14:44:10|18563.8|18551.8|18563.4|18551.4|18565.9|18553.9|18563.4|18551.4|13
1731509060000|2024-11-13 14:44:20|18567.6|18555.6|18568.8|18556.8|18568.8|18556.8|18566.3|18554.3|11
1731509070000|2024-11-13 14:44:30|18570.1|18558.1|18572.2|18560.2|18572.2|18560.2|18570.1|18558.1|4
1731509080000|2024-11-13 14:44:40|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|8
1731509090000|2024-11-13 14:44:50|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|3
1731509100000|2024-11-13 14:45:00|18571.3|18559.3|18568.8|18556.8|18572.2|18560.2|18568.8|18556.8|11
1731509110000|2024-11-13 14:45:10|||||||||2
1731509120000|2024-11-13 14:45:20|18571.3|18559.3|18571.3|18559.3|18571.3|18559.3|18569.2|18557.2|7
1731509130000|2024-11-13 14:45:30|18570.9|18558.9|18569.7|18557.7|18570.9|18558.9|18569.7|18557.7|8
1731509140000|2024-11-13 14:45:40|18568.1|18556.1|18564.7|18552.7|18568.1|18556.1|18564.7|18552.7|6
1731509150000|2024-11-13 14:45:50|18565.6|18553.6|18568.1|18556.1|18568.1|18556.1|18565.6|18553.6|7
1731509160000|2024-11-13 14:46:00|18565.6|18553.6|18557.2|18545.2|18565.6|18553.6|18557.2|18545.2|17
1731509170000|2024-11-13 14:46:10|18556.8|18544.8|18552.2|18540.2|18557.2|18545.2|18552.2|18540.2|5
1731509180000|2024-11-13 14:46:20|18553.1|18541.1|18554.7|18542.7|18556.8|18544.8|18553.1|18541.1|20
1731509190000|2024-11-13 14:46:30|18555.1|18543.1|18555.6|18543.6|18556.8|18544.8|18555.1|18543.1|5
1731509200000|2024-11-13 14:46:40|18554.7|18542.7|18557.2|18545.2|18558.1|18546.1|18554.7|18542.7|8
1731509210000|2024-11-13 14:46:50|18558.1|18546.1|18553.1|18541.1|18558.1|18546.1|18553.1|18541.1|3
1731509220000|2024-11-13 14:47:00|18554.7|18542.7|18560.6|18548.6|18560.6|18548.6|18554.7|18542.7|21
1731509230000|2024-11-13 14:47:10|18559.3|18547.3|18559.9|18547.9|18559.9|18547.9|18557.7|18545.7|226
1731509240000|2024-11-13 14:47:20|18561.5|18549.5|18562|18550|18565.8|18553.8|18561.5|18549.5|153
1731509250000|2024-11-13 14:47:30|18563.6|18551.6|18560.8|18548.8|18563.6|18551.6|18559.9|18547.9|7
1731509260000|2024-11-13 14:47:40|18561.1|18549.1|18562|18550|18562|18550|18560.8|18548.8|6
1731509270000|2024-11-13 14:47:50|18562.9|18550.9|18561.7|18549.7|18562.9|18550.9|18561.7|18549.7|4
1731509280000|2024-11-13 14:48:00|18563.3|18551.3|18561.1|18549.1|18565.4|18553.4|18561.1|18549.1|10
1731509290000|2024-11-13 14:48:10|18558.6|18546.6|18558.3|18546.3|18558.6|18546.6|18557.9|18545.9|0
1731509300000|2024-11-13 14:48:20|18557.9|18545.9|18556.7|18544.7|18558.3|18546.3|18556.7|18544.7|7
1731509310000|2024-11-13 14:48:30|18555.8|18543.8|18558.3|18546.3|18558.3|18546.3|18555.8|18543.8|15
1731509320000|2024-11-13 14:48:40|18560.8|18548.8|18558.3|18546.3|18560.8|18548.8|18558.3|18546.3|13
1731509330000|2024-11-13 14:48:50|18556.1|18544.1|18560.8|18548.8|18560.8|18548.8|18556.1|18544.1|3
1731509340000|2024-11-13 14:49:00|||||||||7
1731509350000|2024-11-13 14:49:10|18559.2|18547.2|18559.2|18547.2|18559.2|18547.2|18559.2|18547.2|3
1731509360000|2024-11-13 14:49:20|||||||||3
1731509370000|2024-11-13 14:49:30|18561.5|18549.5|18564.5|18552.5|18564.5|18552.5|18561.5|18549.5|16
1731509380000|2024-11-13 14:49:40|18563.3|18551.3|18563.6|18551.6|18563.6|18551.6|18563.3|18551.3|6
1731509390000|2024-11-13 14:49:50|18562.7|18550.7|18562|18550|18562.7|18550.7|18562|18550|1
1731509400000|2024-11-13 14:50:00|18562.4|18550.4|18554.9|18542.9|18562.9|18550.9|18554.9|18542.9|13
1731509410000|2024-11-13 14:50:10|18555.8|18543.8|18555.8|18543.8|18555.8|18543.8|18555.8|18543.8|1
1731509420000|2024-11-13 14:50:20|18553.3|18541.3|18549.5|18537.5|18553.3|18541.3|18549.5|18537.5|21
1731509430000|2024-11-13 14:50:30|18549.9|18537.9|18554.9|18542.9|18554.9|18542.9|18549.9|18537.9|7
1731509440000|2024-11-13 14:50:40|18554.2|18542.2|18554.9|18542.9|18555.2|18543.2|18553.3|18541.3|5
1731509450000|2024-11-13 14:50:50|18554.5|18542.5|18550.4|18538.4|18554.5|18542.5|18549.2|18537.2|13
1731509460000|2024-11-13 14:51:00|18551.7|18539.7|18548.6|18536.6|18551.7|18539.7|18545.8|18533.8|12
1731509470000|2024-11-13 14:51:10|18548.3|18536.3|18550.8|18538.8|18550.8|18538.8|18547.4|18535.4|1
1731509480000|2024-11-13 14:51:20|18551.7|18539.7|18551.7|18539.7|18551.7|18539.7|18551.7|18539.7|1
1731509490000|2024-11-13 14:51:30|18550.8|18538.8|18551.7|18539.7|18551.7|18539.7|18550.8|18538.8|6
1731509500000|2024-11-13 14:51:40|18555.4|18543.4|18555.8|18543.8|18555.8|18543.8|18555.4|18543.4|7
1731509510000|2024-11-13 14:51:50|18554.5|18542.5|18553.3|18541.3|18554.5|18542.5|18552.4|18540.4|12
1731509520000|2024-11-13 14:52:00|18554.2|18542.2|18548.3|18536.3|18554.5|18542.5|18547.4|18535.4|22
1731509530000|2024-11-13 14:52:10|18548.1|18536.1|18547.4|18535.4|18549.9|18537.9|18547.4|18535.4|6
1731509540000|2024-11-13 14:52:20|18548.3|18536.3|18552.4|18540.4|18552.4|18540.4|18548.3|18536.3|38
1731509550000|2024-11-13 14:52:30|18553.3|18541.3|18554.9|18542.9|18554.9|18542.9|18553.3|18541.3|78
1731509560000|2024-11-13 14:52:40|18553.6|18541.6|18556.5|18544.5|18556.5|18544.5|18553.3|18541.3|11
1731509570000|2024-11-13 14:52:50|18555.8|18543.8|18554.9|18542.9|18556.1|18544.1|18554.9|18542.9|5
1731509580000|2024-11-13 14:53:00|18555.8|18543.8|18556.1|18544.1|18557.4|18545.4|18555.8|18543.8|9
1731509590000|2024-11-13 14:53:10|18554.9|18542.9|18554.9|18542.9|18556.1|18544.1|18554.9|18542.9|17
1731509600000|2024-11-13 14:53:20|18552.9|18540.9|18547.9|18535.9|18552.9|18540.9|18547.9|18535.9|12
1731509610000|2024-11-13 14:53:30|18546.7|18534.7|18548.3|18536.3|18549.2|18537.2|18546.7|18534.7|4
1731509620000|2024-11-13 14:53:40|18544.9|18532.9|18544.9|18532.9|18544.9|18532.9|18543.6|18531.6|6
1731509630000|2024-11-13 14:53:50|18543.6|18531.6|18548.6|18536.6|18548.6|18536.6|18543.6|18531.6|9
1731509640000|2024-11-13 14:54:00|||||||||6
1731509650000|2024-11-13 14:54:10|18549.9|18537.9|18547.4|18535.4|18549.9|18537.9|18547.4|18535.4|6
1731509660000|2024-11-13 14:54:20|18548.6|18536.6|18546.1|18534.1|18549.9|18537.9|18544.9|18532.9|30
1731509670000|2024-11-13 14:54:30|18544.9|18532.9|18544.9|18532.9|18544.9|18532.9|18544.9|18532.9|9
1731509680000|2024-11-13 14:54:40|18545.8|18533.8|18543.6|18531.6|18546.1|18534.1|18542.4|18530.4|14
1731509690000|2024-11-13 14:54:50|18543.3|18531.3|18542.4|18530.4|18543.3|18531.3|18542|18530|5
1731509700000|2024-11-13 14:55:00|18542|18530|18539.5|18527.5|18542.4|18530.4|18539.2|18527.2|40
1731509710000|2024-11-13 14:55:10|18539.2|18527.2|18542.4|18530.4|18542.4|18530.4|18539.2|18527.2|5
1731509720000|2024-11-13 14:55:20|18542|18530|18544.9|18532.9|18545.8|18533.8|18542|18530|2
1731509730000|2024-11-13 14:55:30|18544.2|18532.2|18541|18529|18544.5|18532.5|18541|18529|28
1731509740000|2024-11-13 14:55:40|18541.3|18529.3|18541.3|18529.3|18542.6|18530.6|18538.8|18526.8|15
1731509750000|2024-11-13 14:55:50|18541|18529|18542.6|18530.6|18542.6|18530.6|18540.1|18528.1|4
1731509760000|2024-11-13 14:56:00|18544.2|18532.2|18544.2|18532.2|18544.5|18532.5|18543.8|18531.8|47
1731509770000|2024-11-13 14:56:10|18542.4|18530.4|18544.2|18532.2|18544.2|18532.2|18542.4|18530.4|8
1731509780000|2024-11-13 14:56:20|18542|18530|18541.7|18529.7|18542|18530|18540.8|18528.8|10
1731509790000|2024-11-13 14:56:30|18540.8|18528.8|18542.4|18530.4|18542.4|18530.4|18540.8|18528.8|9
1731509800000|2024-11-13 14:56:40|18542|18530|18542.4|18530.4|18542.4|18530.4|18540.8|18528.8|15
1731509810000|2024-11-13 14:56:50|||||||||2
1731509820000|2024-11-13 14:57:00|18548.7|18536.7|18548.3|18536.3|18548.7|18536.7|18548.3|18536.3|7
1731509830000|2024-11-13 14:57:10|18549.2|18537.2|18549.9|18537.9|18549.9|18537.9|18548.3|18536.3|2
1731509840000|2024-11-13 14:57:20|18549.5|18537.5|18549.9|18537.9|18549.9|18537.9|18549.5|18537.5|12
1731509850000|2024-11-13 14:57:30|18549.5|18537.5|18549.5|18537.5|18549.9|18537.9|18549.5|18537.5|6
1731509860000|2024-11-13 14:57:40|18549.9|18537.9|18549.9|18537.9|18549.9|18537.9|18549.2|18537.2|7
1731509870000|2024-11-13 14:57:50|18554.2|18542.2|18556.7|18544.7|18557|18545|18554.2|18542.2|11
1731509880000|2024-11-13 14:58:00|18557.6|18545.6|18559.7|18547.7|18560.1|18548.1|18557.6|18545.6|13
1731509890000|2024-11-13 14:58:10|18561.7|18549.7|18564.2|18552.2|18564.2|18552.2|18561.7|18549.7|59
1731509900000|2024-11-13 14:58:20|18563.5|18551.5|18564.2|18552.2|18564.2|18552.2|18563.5|18551.5|8
1731509910000|2024-11-13 14:58:30|18566.7|18554.7|18567.6|18555.6|18568.8|18556.8|18566.7|18554.7|8
1731509920000|2024-11-13 14:58:40|18567.9|18555.9|18567.6|18555.6|18567.9|18555.9|18566.3|18554.3|7
1731509930000|2024-11-13 14:58:50|18567.2|18555.2|18571|18559|18572.6|18560.6|18567.2|18555.2|17
1731509940000|2024-11-13 14:59:00|18567.6|18555.6|18564.7|18552.7|18567.6|18555.6|18564.7|18552.7|20
1731509950000|2024-11-13 14:59:10|18565.1|18553.1|18563.8|18551.8|18566|18554|18563.5|18551.5|5
1731509960000|2024-11-13 14:59:20|18563.5|18551.5|18565.1|18553.1|18565.1|18553.1|18562.6|18550.6|9
1731509970000|2024-11-13 14:59:30|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|9
1731509980000|2024-11-13 14:59:40|18567.6|18555.6|18563.8|18551.8|18567.6|18555.6|18563.8|18551.8|3
1731509990000|2024-11-13 14:59:50|18564.7|18552.7|18562.6|18550.6|18564.7|18552.7|18562.6|18550.6|2
1731510000000|2024-11-13 15:00:00|18562.9|18550.9|18562.6|18550.6|18562.9|18550.9|18561.7|18549.7|5
1731510010000|2024-11-13 15:00:10|18561.7|18549.7|18553.8|18541.8|18561.7|18549.7|18553.8|18541.8|12
1731510020000|2024-11-13 15:00:20|18554.7|18542.7|18552.6|18540.6|18554.7|18542.7|18552.6|18540.6|16
1731510030000|2024-11-13 15:00:30|18549.2|18537.2|18553.3|18541.3|18553.3|18541.3|18549.2|18537.2|24
1731510040000|2024-11-13 15:00:40|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|18553.3|18541.3|0
1731510050000|2024-11-13 15:00:50|18553.3|18541.3|18550.8|18538.8|18553.3|18541.3|18550.8|18538.8|7
1731510060000|2024-11-13 15:01:00|18550.4|18538.4|18550.4|18538.4|18550.4|18538.4|18549.2|18537.2|7
1731510070000|2024-11-13 15:01:10|18550.8|18538.8|18552.9|18540.9|18552.9|18540.9|18550.4|18538.4|5
1731510080000|2024-11-13 15:01:20|18551.7|18539.7|18554.2|18542.2|18554.2|18542.2|18551.7|18539.7|5
1731510090000|2024-11-13 15:01:30|18555.8|18543.8|18559.6|18547.6|18559.6|18547.6|18555.8|18543.8|16
1731510100000|2024-11-13 15:01:40|18559.9|18547.9|18556.2|18544.2|18559.9|18547.9|18556.2|18544.2|2
1731510110000|2024-11-13 15:01:50|18557.1|18545.1|18557.1|18545.1|18557.4|18545.4|18557.1|18545.1|1
1731510120000|2024-11-13 15:02:00|18557.4|18545.4|18562.4|18550.4|18562.4|18550.4|18557.4|18545.4|26
1731510130000|2024-11-13 15:02:10|18559.9|18547.9|18557.4|18545.4|18559.9|18547.9|18557.4|18545.4|5
1731510140000|2024-11-13 15:02:20|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|18560.8|18548.8|7
1731510150000|2024-11-13 15:02:30|18561.2|18549.2|18560.8|18548.8|18562.4|18550.4|18560.8|18548.8|17
1731510160000|2024-11-13 15:02:40|18557.4|18545.4|18557.4|18545.4|18557.4|18545.4|18557.1|18545.1|5
1731510170000|2024-11-13 15:02:50|18557.1|18545.1|18555.8|18543.8|18557.1|18545.1|18555.8|18543.8|4
1731510180000|2024-11-13 15:03:00|18553.7|18541.7|18551.7|18539.7|18554.2|18542.2|18551.7|18539.7|8
1731510190000|2024-11-13 15:03:10|18551.2|18539.2|18550.8|18538.8|18551.2|18539.2|18550.8|18538.8|10
1731510200000|2024-11-13 15:03:20|18553.3|18541.3|18555.8|18543.8|18555.8|18543.8|18551.7|18539.7|12
1731510210000|2024-11-13 15:03:30|18555.5|18543.5|18554.6|18542.6|18555.5|18543.5|18554.6|18542.6|7
1731510220000|2024-11-13 15:03:40|18557.1|18545.1|18559.6|18547.6|18559.6|18547.6|18557.1|18545.1|8
1731510230000|2024-11-13 15:03:50|18560.5|18548.5|18564.6|18552.6|18564.6|18552.6|18560.5|18548.5|13
1731510240000|2024-11-13 15:04:00|18564.2|18552.2|18564.2|18552.2|18564.2|18552.2|18564.2|18552.2|5
1731510250000|2024-11-13 15:04:10|18561.7|18549.7|18562.1|18550.1|18562.1|18550.1|18561.7|18549.7|17
1731510260000|2024-11-13 15:04:20|18565.5|18553.5|18560.8|18548.8|18565.5|18553.5|18556.2|18544.2|8
1731510270000|2024-11-13 15:04:30|18561.2|18549.2|18560.5|18548.5|18561.2|18549.2|18560.5|18548.5|18
1731510280000|2024-11-13 15:04:40|18560.8|18548.8|18561.7|18549.7|18562.6|18550.6|18559.2|18547.2|89
1731510290000|2024-11-13 15:04:50|18562.6|18550.6|18561|18549|18563|18551|18561|18549|287
1731510300000|2024-11-13 15:05:00|18559.7|18547.7|18557.6|18545.6|18559.7|18547.7|18557.6|18545.6|23
1731510310000|2024-11-13 15:05:10|18556.7|18544.7|18556.7|18544.7|18556.7|18544.7|18556.7|18544.7|3
1731510320000|2024-11-13 15:05:20|18557.6|18545.6|18560.1|18548.1|18560.1|18548.1|18556.7|18544.7|12
1731510330000|2024-11-13 15:05:30|18560.8|18548.8|18571|18559|18571|18559|18560.8|18548.8|36
1731510340000|2024-11-13 15:05:40|18568.5|18556.5|18569.7|18557.7|18569.7|18557.7|18568.5|18556.5|11
1731510350000|2024-11-13 15:05:50|18568.5|18556.5|18565.1|18553.1|18568.5|18556.5|18565.1|18553.1|5
1731510360000|2024-11-13 15:06:00|18563.9|18551.9|18564.7|18552.7|18566|18554|18563.9|18551.9|7
1731510370000|2024-11-13 15:06:10|18565.1|18553.1|18561|18549|18565.1|18553.1|18561|18549|6
1731510380000|2024-11-13 15:06:20|18561.9|18549.9|18560.3|18548.3|18561.9|18549.9|18560.3|18548.3|4
1731510390000|2024-11-13 15:06:30|18557.8|18545.8|18556.9|18544.9|18557.8|18545.8|18556.9|18544.9|25
1731510400000|2024-11-13 15:06:40|18555.6|18543.6|18562.8|18550.8|18562.8|18550.8|18555.6|18543.6|19
1731510410000|2024-11-13 15:06:50|18560.6|18548.6|18560.6|18548.6|18560.6|18548.6|18560.6|18548.6|3
1731510420000|2024-11-13 15:07:00|18560.3|18548.3|18560.3|18548.3|18563.1|18551.1|18560.3|18548.3|14
1731510430000|2024-11-13 15:07:10|18562.8|18550.8|18561|18549|18563.5|18551.5|18561|18549|30
1731510440000|2024-11-13 15:07:20|18561.4|18549.4|18560.3|18548.3|18562.2|18550.2|18560.3|18548.3|6
1731510450000|2024-11-13 15:07:30|18556|18544|18558.1|18546.1|18558.1|18546.1|18556|18544|46
1731510460000|2024-11-13 15:07:40|18559|18547|18557.4|18545.4|18559|18547|18557.4|18545.4|30
1731510470000|2024-11-13 15:07:50|18556.2|18544.2|18551.2|18539.2|18556.2|18544.2|18549.6|18537.6|55
1731510480000|2024-11-13 15:08:00|18552.4|18540.4|18552.4|18540.4|18552.4|18540.4|18551.2|18539.2|57
1731510490000|2024-11-13 15:08:10|18553.7|18541.7|18548.7|18536.7|18555.8|18543.8|18548.7|18536.7|23
1731510500000|2024-11-13 15:08:20|18549|18537|18552.8|18540.8|18552.8|18540.8|18549|18537|23
1731510510000|2024-11-13 15:08:30|18553.7|18541.7|18552.8|18540.8|18553.7|18541.7|18552.8|18540.8|4
1731510520000|2024-11-13 15:08:40|18552.4|18540.4|18552.8|18540.8|18552.8|18540.8|18552.4|18540.4|4
1731510530000|2024-11-13 15:08:50|18552.4|18540.4|18553.7|18541.7|18553.7|18541.7|18552.4|18540.4|2
1731510540000|2024-11-13 15:09:00|18552.8|18540.8|18552.1|18540.1|18552.8|18540.8|18552.1|18540.1|4
1731510550000|2024-11-13 15:09:10|18551.2|18539.2|18551.2|18539.2|18551.2|18539.2|18551.2|18539.2|37
1731510560000|2024-11-13 15:09:20|18552.4|18540.4|18550.3|18538.3|18552.4|18540.4|18550.3|18538.3|33
1731510570000|2024-11-13 15:09:30|18549.4|18537.4|18549.4|18537.4|18549.4|18537.4|18549.4|18537.4|4
1731510580000|2024-11-13 15:09:40|18550.3|18538.3|18553.5|18541.5|18554.4|18542.4|18550.3|18538.3|12
1731510590000|2024-11-13 15:09:50|18553.1|18541.1|18559.4|18547.4|18559.4|18547.4|18553.1|18541.1|16
1731510600000|2024-11-13 15:10:00|18558.5|18546.5|18557.8|18545.8|18559.4|18547.4|18557.8|18545.8|7
1731510610000|2024-11-13 15:10:10|18559|18547|18557.8|18545.8|18560.3|18548.3|18557.8|18545.8|36
1731510620000|2024-11-13 15:10:20|18556.5|18544.5|18557.8|18545.8|18557.8|18545.8|18555.3|18543.3|6
1731510630000|2024-11-13 15:10:30|18556.5|18544.5|18557.8|18545.8|18557.8|18545.8|18556.5|18544.5|2
1731510640000|2024-11-13 15:10:40|||||||||3
1731510650000|2024-11-13 15:10:50|||||||||2
1731510660000|2024-11-13 15:11:00|18557.4|18545.4|18556.9|18544.9|18557.8|18545.8|18555.3|18543.3|8
1731510670000|2024-11-13 15:11:10|18557.8|18545.8|18557.8|18545.8|18557.8|18545.8|18557.8|18545.8|0
1731510680000|2024-11-13 15:11:20|18556.5|18544.5|18555.3|18543.3|18556.5|18544.5|18555.3|18543.3|12
1731510690000|2024-11-13 15:11:30|18554.6|18542.6|18552.8|18540.8|18554.6|18542.6|18552.4|18540.4|24
1731510700000|2024-11-13 15:11:40|18553.7|18541.7|18554.9|18542.9|18555.3|18543.3|18552.8|18540.8|62
1731510710000|2024-11-13 15:11:50|18554.6|18542.6|18553.7|18541.7|18554.9|18542.9|18553.7|18541.7|4
1731510720000|2024-11-13 15:12:00|18552.8|18540.8|18557.1|18545.1|18557.1|18545.1|18552.8|18540.8|38
1731510730000|2024-11-13 15:12:10|18555.3|18543.3|18555.3|18543.3|18555.3|18543.3|18555.3|18543.3|0
1731510740000|2024-11-13 15:12:20|18556.2|18544.2|18555.3|18543.3|18556.2|18544.2|18555.3|18543.3|6
1731510750000|2024-11-13 15:12:30|18556.2|18544.2|18555.3|18543.3|18556.2|18544.2|18555.3|18543.3|27
1731510760000|2024-11-13 15:12:40|18554.6|18542.6|18555.3|18543.3|18557.1|18545.1|18554.6|18542.6|14
1731510770000|2024-11-13 15:12:50|18554.9|18542.9|18555.5|18543.5|18555.5|18543.5|18554.6|18542.6|265
1731510780000|2024-11-13 15:13:00|18554.6|18542.6|18554.2|18542.2|18555.5|18543.5|18554.2|18542.2|15
1731510790000|2024-11-13 15:13:10|18555.1|18543.1|18554.6|18542.6|18558.7|18546.7|18554.6|18542.6|29
1731510800000|2024-11-13 15:13:20|18554.9|18542.9|18554.9|18542.9|18557.1|18545.1|18554.6|18542.6|60
1731510810000|2024-11-13 15:13:30|18557.3|18545.3|18557.8|18545.8|18558.2|18546.2|18556.9|18544.9|25
1731510820000|2024-11-13 15:13:40|18558.7|18546.7|18557.4|18545.4|18558.7|18546.7|18557.4|18545.4|65
1731510830000|2024-11-13 15:13:50|18557.1|18545.1|18555.8|18543.8|18557.1|18545.1|18553.7|18541.7|4
1731510840000|2024-11-13 15:14:00|18554.6|18542.6|18556.2|18544.2|18556.2|18544.2|18554.6|18542.6|62
1731510850000|2024-11-13 15:14:10|18555.8|18543.8|18557.4|18545.4|18557.4|18545.4|18554.9|18542.9|3
1731510860000|2024-11-13 15:14:20|18557.1|18545.1|18557.1|18545.1|18557.1|18545.1|18557.1|18545.1|2
1731510870000|2024-11-13 15:14:30|18557.4|18545.4|18556.2|18544.2|18557.4|18545.4|18555.8|18543.8|10
1731510880000|2024-11-13 15:14:40|18555.8|18543.8|18556.2|18544.2|18556.2|18544.2|18554.9|18542.9|3
1731510890000|2024-11-13 15:14:50|18557.1|18545.1|18556.2|18544.2|18557.1|18545.1|18554.6|18542.6|6
1731510900000|2024-11-13 15:15:00|18557.1|18545.1|18560.3|18548.3|18560.3|18548.3|18557.1|18545.1|13
1731510910000|2024-11-13 15:15:10|18562.8|18550.8|18561.2|18549.2|18562.8|18550.8|18561.2|18549.2|7
1731510920000|2024-11-13 15:15:20|18562.8|18550.8|18562.8|18550.8|18562.8|18550.8|18562.8|18550.8|20
1731510930000|2024-11-13 15:15:30|18566.2|18554.2|18568.7|18556.7|18569.9|18557.9|18566.2|18554.2|13
1731510940000|2024-11-13 15:15:40|18568.3|18556.3|18570.3|18558.3|18570.3|18558.3|18567.1|18555.1|16
1731510950000|2024-11-13 15:15:50|18573.7|18561.7|18576.6|18564.6|18576.6|18564.6|18572.8|18560.8|10
1731510960000|2024-11-13 15:16:00|18577.8|18565.8|18571.2|18559.2|18577.8|18565.8|18571.2|18559.2|26
1731510970000|2024-11-13 15:16:10|18569.6|18557.6|18574.6|18562.6|18574.6|18562.6|18569.6|18557.6|6
1731510980000|2024-11-13 15:16:20|18573.7|18561.7|18572.5|18560.5|18573.7|18561.7|18572.1|18560.1|5
1731510990000|2024-11-13 15:16:30|18571.4|18559.4|18569.8|18557.8|18571.4|18559.4|18568.9|18556.9|249
1731511000000|2024-11-13 15:16:40|18569.4|18557.4|18569.4|18557.4|18569.4|18557.4|18569.4|18557.4|16
1731511010000|2024-11-13 15:16:50|18568.5|18556.5|18563.9|18551.9|18568.5|18556.5|18563.9|18551.9|8
1731511020000|2024-11-13 15:17:00|18565.7|18553.7|18564.2|18552.2|18566.4|18554.4|18564.2|18552.2|49
1731511030000|2024-11-13 15:17:10|18565.1|18553.1|18565.5|18553.5|18565.5|18553.5|18565.1|18553.1|2
1731511040000|2024-11-13 15:17:20|18566.7|18554.7|18569.2|18557.2|18570.1|18558.1|18566.7|18554.7|11
1731511050000|2024-11-13 15:17:30|18568|18556|18568|18556|18568.9|18556.9|18568|18556|5
1731511060000|2024-11-13 15:17:40|18568.9|18556.9|18569.6|18557.6|18570.5|18558.5|18567.6|18555.6|25
1731511070000|2024-11-13 15:17:50|||||||||6
1731511080000|2024-11-13 15:18:00|18568|18556|18563.9|18551.9|18568|18556|18563|18551|10
1731511090000|2024-11-13 15:18:10|18563|18551|18566.4|18554.4|18566.4|18554.4|18563|18551|6
1731511100000|2024-11-13 15:18:20|18567.3|18555.3|18567.3|18555.3|18567.3|18555.3|18567.3|18555.3|2
1731511110000|2024-11-13 15:18:30|18566.4|18554.4|18567.6|18555.6|18568.2|18556.2|18566.4|18554.4|25
1731511120000|2024-11-13 15:18:40|18567.3|18555.3|18562.3|18550.3|18568.2|18556.2|18562.3|18550.3|7
1731511130000|2024-11-13 15:18:50|18562.6|18550.6|18562.3|18550.3|18564.8|18552.8|18561.4|18549.4|5
1731511140000|2024-11-13 15:19:00|||||||||7
1731511150000|2024-11-13 15:19:10|||||||||3
1731511160000|2024-11-13 15:19:20|18563.2|18551.2|18563.9|18551.9|18566.4|18554.4|18563.2|18551.2|8
1731511170000|2024-11-13 15:19:30|18562.6|18550.6|18562.6|18550.6|18562.6|18550.6|18562.3|18550.3|10
1731511180000|2024-11-13 15:19:40|18562.3|18550.3|18562.6|18550.6|18563.2|18551.2|18559.8|18547.8|35
1731511190000|2024-11-13 15:19:50|18563|18551|18561.4|18549.4|18563.9|18551.9|18561.4|18549.4|7
1731511200000|2024-11-13 15:20:00|18561|18549|18560.5|18548.5|18561|18549|18560.1|18548.1|5
1731511210000|2024-11-13 15:20:10|||||||||3
1731511220000|2024-11-13 15:20:20|18561.4|18549.4|18561.4|18549.4|18561.4|18549.4|18561.4|18549.4|1
1731511230000|2024-11-13 15:20:30|18560.1|18548.1|18561.4|18549.4|18561.4|18549.4|18560.1|18548.1|3
1731511240000|2024-11-13 15:20:40|18560.1|18548.1|18560.1|18548.1|18561.4|18549.4|18558.9|18546.9|6
1731511250000|2024-11-13 15:20:50|18558.9|18546.9|18559.8|18547.8|18559.8|18547.8|18558.9|18546.9|46
1731511260000|2024-11-13 15:21:00|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|3
1731511270000|2024-11-13 15:21:10|18559.8|18547.8|18564.8|18552.8|18565.1|18553.1|18559.8|18547.8|4
1731511280000|2024-11-13 15:21:20|18563.5|18551.5|18562.3|18550.3|18563.9|18551.9|18562.3|18550.3|17
1731511290000|2024-11-13 15:21:30|18561|18549|18563|18551|18563|18551|18559.8|18547.8|12
1731511300000|2024-11-13 15:21:40|18563.9|18551.9|18561.8|18549.8|18563.9|18551.9|18561.8|18549.8|3
1731511310000|2024-11-13 15:21:50|18563|18551|18565.5|18553.5|18565.5|18553.5|18563|18551|7
1731511320000|2024-11-13 15:22:00|18566.4|18554.4|18561.8|18549.8|18566.8|18554.8|18561.4|18549.4|73
1731511330000|2024-11-13 15:22:10|18559.3|18547.3|18558.5|18546.5|18559.3|18547.3|18557.3|18545.3|3
1731511340000|2024-11-13 15:22:20|18557.3|18545.3|18557.3|18545.3|18557.3|18545.3|18556|18544|5
1731511350000|2024-11-13 15:22:30|18557.6|18545.6|18557.3|18545.3|18558.5|18546.5|18557.3|18545.3|11
1731511360000|2024-11-13 15:22:40|18557.6|18545.6|18559.8|18547.8|18559.8|18547.8|18557.6|18545.6|3
1731511370000|2024-11-13 15:22:50|18558.9|18546.9|18559.8|18547.8|18560.1|18548.1|18558.5|18546.5|2
1731511380000|2024-11-13 15:23:00|18560.1|18548.1|18560.1|18548.1|18560.1|18548.1|18559.8|18547.8|15
1731511390000|2024-11-13 15:23:10|18561.4|18549.4|18561.4|18549.4|18561.4|18549.4|18561.4|18549.4|3
1731511400000|2024-11-13 15:23:20|18558.9|18546.9|18558.5|18546.5|18558.9|18546.9|18558.2|18546.2|6
1731511410000|2024-11-13 15:23:30|18558.2|18546.2|18559.8|18547.8|18559.8|18547.8|18558.2|18546.2|5
1731511420000|2024-11-13 15:23:40|18560.7|18548.7|18561|18549|18561|18549|18560.7|18548.7|5
1731511430000|2024-11-13 15:23:50|18564.3|18552.3|18566.4|18554.4|18567.6|18555.6|18564.3|18552.3|3
1731511440000|2024-11-13 15:24:00|18567.3|18555.3|18566.4|18554.4|18567.3|18555.3|18566|18554|8
1731511450000|2024-11-13 15:24:10|18566|18554|18566|18554|18566|18554|18566|18554|13
1731511460000|2024-11-13 15:24:20|||||||||3
1731511470000|2024-11-13 15:24:30|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|7
1731511480000|2024-11-13 15:24:40|18562.3|18550.3|18563.9|18551.9|18566.4|18554.4|18562.3|18550.3|7
1731511490000|2024-11-13 15:24:50|18563.5|18551.5|18563.9|18551.9|18563.9|18551.9|18562.7|18550.7|8
1731511500000|2024-11-13 15:25:00|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|18565.2|18553.2|9
1731511510000|2024-11-13 15:25:10|18564.8|18552.8|18563.9|18551.9|18564.8|18552.8|18563.9|18551.9|3
1731511520000|2024-11-13 15:25:20|18564.8|18552.8|18564.8|18552.8|18564.8|18552.8|18564.8|18552.8|1
1731511530000|2024-11-13 15:25:30|18563.9|18551.9|18563.9|18551.9|18564.8|18552.8|18563.9|18551.9|5
1731511540000|2024-11-13 15:25:40|18564.8|18552.8|18564.8|18552.8|18564.8|18552.8|18563.9|18551.9|3
1731511550000|2024-11-13 15:25:50|18566.4|18554.4|18568.9|18556.9|18568.9|18556.9|18566.4|18554.4|10
1731511560000|2024-11-13 15:26:00|18574.8|18562.8|18575.7|18563.7|18576|18564|18574.4|18562.4|8
1731511570000|2024-11-13 15:26:10|18576|18564|18573.2|18561.2|18576|18564|18573.2|18561.2|20
1731511580000|2024-11-13 15:26:20|18574.1|18562.1|18572.3|18560.3|18574.4|18562.4|18571.9|18559.9|4
1731511590000|2024-11-13 15:26:30|||||||||5
1731511600000|2024-11-13 15:26:40|18571.9|18559.9|18570.7|18558.7|18571.9|18559.9|18570.7|18558.7|2
1731511610000|2024-11-13 15:26:50|||||||||2
1731511620000|2024-11-13 15:27:00|||||||||14
1731511630000|2024-11-13 15:27:10|18572.3|18560.3|18571.4|18559.4|18572.3|18560.3|18571.4|18559.4|6
1731511640000|2024-11-13 15:27:20|18573|18561|18571.1|18559.1|18573|18561|18571.1|18559.1|54
1731511650000|2024-11-13 15:27:30|18570.7|18558.7|18563.9|18551.9|18570.7|18558.7|18563.9|18551.9|22
1731511660000|2024-11-13 15:27:40|18563.6|18551.6|18561.8|18549.8|18563.9|18551.9|18561.4|18549.4|17
1731511670000|2024-11-13 15:27:50|||||||||2
1731511680000|2024-11-13 15:28:00|18562.1|18550.1|18561.1|18549.1|18563.9|18551.9|18560.7|18548.7|70
1731511690000|2024-11-13 15:28:10|18561.9|18549.9|18561.1|18549.1|18563.2|18551.2|18561.1|18549.1|2
1731511700000|2024-11-13 15:28:20|18561.9|18549.9|18564.8|18552.8|18564.8|18552.8|18561.9|18549.9|6
1731511710000|2024-11-13 15:28:30|18565.7|18553.7|18566.1|18554.1|18567.3|18555.3|18564.8|18552.8|36
1731511720000|2024-11-13 15:28:40|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|25
1731511730000|2024-11-13 15:28:50|18566.1|18554.1|18565.7|18553.7|18567.3|18555.3|18565.7|18553.7|8
1731511740000|2024-11-13 15:29:00|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|7
1731511750000|2024-11-13 15:29:10|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|6
1731511760000|2024-11-13 15:29:20|18567.3|18555.3|18567.3|18555.3|18567.3|18555.3|18567.3|18555.3|2
1731511770000|2024-11-13 15:29:30|18568.2|18556.2|18558.6|18546.6|18568.2|18556.2|18558.6|18546.6|9
1731511780000|2024-11-13 15:29:40|18559.5|18547.5|18558.2|18546.2|18559.5|18547.5|18558.2|18546.2|2
1731511790000|2024-11-13 15:29:50|18559.8|18547.8|18557.3|18545.3|18559.8|18547.8|18557.3|18545.3|7
1731511800000|2024-11-13 15:30:00|18556.4|18544.4|18558.2|18546.2|18558.2|18546.2|18556.1|18544.1|8
1731511810000|2024-11-13 15:30:10|18557.3|18545.3|18557.3|18545.3|18558.2|18546.2|18557|18545|8
1731511820000|2024-11-13 15:30:20|18557.8|18545.8|18556.1|18544.1|18557.8|18545.8|18556.1|18544.1|1
1731511830000|2024-11-13 15:30:30|18557|18545|18557.3|18545.3|18558.2|18546.2|18557|18545|3
1731511840000|2024-11-13 15:30:40|18560.7|18548.7|18559.8|18547.8|18560.7|18548.7|18559.8|18547.8|23
1731511850000|2024-11-13 15:30:50|18560.7|18548.7|18559.8|18547.8|18560.7|18548.7|18559.8|18547.8|2
1731511860000|2024-11-13 15:31:00|18560.7|18548.7|18555.7|18543.7|18560.7|18548.7|18555.7|18543.7|11
1731511870000|2024-11-13 15:31:10|18554.8|18542.8|18557|18545|18557|18545|18554.8|18542.8|4
1731511880000|2024-11-13 15:31:20|18557.3|18545.3|18560.2|18548.2|18560.2|18548.2|18557.3|18545.3|12
1731511890000|2024-11-13 15:31:30|18559.8|18547.8|18557.3|18545.3|18560.2|18548.2|18554.8|18542.8|34
1731511900000|2024-11-13 15:31:40|18557|18545|18557.3|18545.3|18557.3|18545.3|18554.3|18542.3|18
1731511910000|2024-11-13 15:31:50|18557.7|18545.7|18557.3|18545.3|18558.6|18546.6|18557.3|18545.3|1
1731511920000|2024-11-13 15:32:00|18557|18545|18557.3|18545.3|18557.3|18545.3|18556.1|18544.1|4
1731511930000|2024-11-13 15:32:10|18556.4|18544.4|18553.9|18541.9|18556.4|18544.4|18553.9|18541.9|1
1731511940000|2024-11-13 15:32:20|18554.8|18542.8|18556.4|18544.4|18558.6|18546.6|18554.8|18542.8|11
1731511950000|2024-11-13 15:32:30|||||||||4
1731511960000|2024-11-13 15:32:40|||||||||2
1731511970000|2024-11-13 15:32:50|18555.7|18543.7|18554.8|18542.8|18555.7|18543.7|18553.9|18541.9|11
1731511980000|2024-11-13 15:33:00|18553.9|18541.9|18552.3|18540.3|18554.8|18542.8|18550.5|18538.5|127
1731511990000|2024-11-13 15:33:10|18551.4|18539.4|18551.4|18539.4|18551.4|18539.4|18551.4|18539.4|17
1731512000000|2024-11-13 15:33:20|18546.4|18534.4|18547.3|18535.3|18547.3|18535.3|18546.4|18534.4|22
1731512010000|2024-11-13 15:33:30|18548|18536|18542.3|18530.3|18548.9|18536.9|18539.8|18527.8|82
1731512020000|2024-11-13 15:33:40|18542.7|18530.7|18539.8|18527.8|18542.7|18530.7|18539.8|18527.8|23
1731512030000|2024-11-13 15:33:50|18538.9|18526.9|18538.9|18526.9|18539.8|18527.8|18538.6|18526.6|32
1731512040000|2024-11-13 15:34:00|18538.6|18526.6|18538.6|18526.6|18539.5|18527.5|18538.6|18526.6|15
1731512050000|2024-11-13 15:34:10|18538.2|18526.2|18538.2|18526.2|18538.2|18526.2|18538.2|18526.2|58
1731512060000|2024-11-13 15:34:20|18537.7|18525.7|18541.4|18529.4|18541.4|18529.4|18536.1|18524.1|71
1731512070000|2024-11-13 15:34:30|18540.2|18528.2|18539.8|18527.8|18540.2|18528.2|18539.8|18527.8|8
1731512080000|2024-11-13 15:34:40|18540.7|18528.7|18542.3|18530.3|18543.9|18531.9|18540.7|18528.7|2
1731512090000|2024-11-13 15:34:50|18541.1|18529.1|18542.3|18530.3|18543.9|18531.9|18541.1|18529.1|27
1731512100000|2024-11-13 15:35:00|18543.2|18531.2|18541.4|18529.4|18543.2|18531.2|18541.4|18529.4|5
1731512110000|2024-11-13 15:35:10|18539.3|18527.3|18540.7|18528.7|18540.7|18528.7|18539.3|18527.3|21
1731512120000|2024-11-13 15:35:20|18539.8|18527.8|18540.7|18528.7|18540.7|18528.7|18539.8|18527.8|1
1731512130000|2024-11-13 15:35:30|18542.3|18530.3|18539.8|18527.8|18542.3|18530.3|18539.8|18527.8|9
1731512140000|2024-11-13 15:35:40|18540.7|18528.7|18546.4|18534.4|18547|18535|18540.7|18528.7|67
1731512150000|2024-11-13 15:35:50|18547.3|18535.3|18549.8|18537.8|18549.8|18537.8|18546.1|18534.1|9
1731512160000|2024-11-13 15:36:00|18550.7|18538.7|18551.4|18539.4|18551.4|18539.4|18549.8|18537.8|7
1731512170000|2024-11-13 15:36:10|18550.2|18538.2|18550.2|18538.2|18551.4|18539.4|18550.2|18538.2|2
1731512180000|2024-11-13 15:36:20|18549.8|18537.8|18549.8|18537.8|18550.7|18538.7|18549.8|18537.8|2
1731512190000|2024-11-13 15:36:30|||||||||4
1731512200000|2024-11-13 15:36:40|18550.7|18538.7|18548.6|18536.6|18550.7|18538.7|18548.6|18536.6|4
1731512210000|2024-11-13 15:36:50|18548.9|18536.9|18547.3|18535.3|18549.8|18537.8|18546.4|18534.4|18
1731512220000|2024-11-13 15:37:00|18547|18535|18544.8|18532.8|18547|18535|18543.9|18531.9|3
1731512230000|2024-11-13 15:37:10|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|1
1731512240000|2024-11-13 15:37:20|18543.9|18531.9|18544.8|18532.8|18544.8|18532.8|18543.9|18531.9|1
1731512250000|2024-11-13 15:37:30|18546.6|18534.6|18547.3|18535.3|18547.7|18535.7|18546.6|18534.6|22
1731512260000|2024-11-13 15:37:40|18548.2|18536.2|18548.9|18536.9|18548.9|18536.9|18547.3|18535.3|6
1731512270000|2024-11-13 15:37:50|18549.8|18537.8|18548.2|18536.2|18549.8|18537.8|18546.4|18534.4|2
1731512280000|2024-11-13 15:38:00|18547.3|18535.3|18547.3|18535.3|18547.3|18535.3|18546.4|18534.4|7
1731512290000|2024-11-13 15:38:10|18548.6|18536.6|18547.3|18535.3|18548.6|18536.6|18547.3|18535.3|1
1731512300000|2024-11-13 15:38:20|18547.7|18535.7|18548.9|18536.9|18549.8|18537.8|18547.7|18535.7|9
1731512310000|2024-11-13 15:38:30|18548.6|18536.6|18547.3|18535.3|18548.6|18536.6|18547.3|18535.3|3
1731512320000|2024-11-13 15:38:40|18546.1|18534.1|18546.1|18534.1|18546.1|18534.1|18546.1|18534.1|3
1731512330000|2024-11-13 15:38:50|18547|18535|18545.7|18533.7|18547|18535|18545.7|18533.7|28
1731512340000|2024-11-13 15:39:00|18545.4|18533.4|18545.7|18533.7|18545.7|18533.7|18543.6|18531.6|9
1731512350000|2024-11-13 15:39:10|||||||||1
1731512360000|2024-11-13 15:39:20|||||||||3
1731512370000|2024-11-13 15:39:30|18547.3|18535.3|18547.3|18535.3|18547.3|18535.3|18547|18535|8
1731512380000|2024-11-13 15:39:40|18547|18535|18547.3|18535.3|18549.5|18537.5|18547|18535|3
1731512390000|2024-11-13 15:39:50|18547|18535|18547.3|18535.3|18547.3|18535.3|18547|18535|2
1731512400000|2024-11-13 15:40:00|18546.4|18534.4|18546.4|18534.4|18546.4|18534.4|18544.8|18532.8|7
1731512410000|2024-11-13 15:40:10|18547.3|18535.3|18547.3|18535.3|18547.3|18535.3|18547.3|18535.3|13
1731512420000|2024-11-13 15:40:20|18548.6|18536.6|18550.7|18538.7|18550.7|18538.7|18548.6|18536.6|17
1731512430000|2024-11-13 15:40:30|18548.6|18536.6|18548.6|18536.6|18550.7|18538.7|18548.6|18536.6|36
1731512440000|2024-11-13 15:40:40|18549.5|18537.5|18548.2|18536.2|18549.8|18537.8|18548.2|18536.2|1
1731512450000|2024-11-13 15:40:50|18548.6|18536.6|18548.6|18536.6|18548.6|18536.6|18548.6|18536.6|3
1731512460000|2024-11-13 15:41:00|18548.9|18536.9|18547.3|18535.3|18551.1|18539.1|18547.3|18535.3|6
1731512470000|2024-11-13 15:41:10|18548.6|18536.6|18548.2|18536.2|18548.6|18536.6|18547.3|18535.3|7
1731512480000|2024-11-13 15:41:20|18548.6|18536.6|18549.5|18537.5|18549.5|18537.5|18548.6|18536.6|4
1731512490000|2024-11-13 15:41:30|18549.8|18537.8|18548.6|18536.6|18550.7|18538.7|18548.2|18536.2|4
1731512500000|2024-11-13 15:41:40|18548.9|18536.9|18548.6|18536.6|18548.9|18536.9|18548.2|18536.2|19
1731512510000|2024-11-13 15:41:50|18548.2|18536.2|18550.7|18538.7|18550.7|18538.7|18548.2|18536.2|54
1731512520000|2024-11-13 15:42:00|18550.4|18538.4|18549.1|18537.1|18550.4|18538.4|18545|18533|78
1731512530000|2024-11-13 15:42:10|18550|18538|18547|18535|18550|18538|18547|18535|5
1731512540000|2024-11-13 15:42:20|18547.5|18535.5|18549.1|18537.1|18549.1|18537.1|18547.5|18535.5|5
1731512550000|2024-11-13 15:42:30|18548.2|18536.2|18549.1|18537.1|18549.1|18537.1|18548.2|18536.2|5
1731512570000|2024-11-13 15:42:50|18548.2|18536.2|18549.1|18537.1|18549.1|18537.1|18547.9|18535.9|2
1731512580000|2024-11-13 15:43:00|18548.8|18536.8|18546.6|18534.6|18548.8|18536.8|18545.4|18533.4|21
1731512590000|2024-11-13 15:43:10|18548.2|18536.2|18550|18538|18550|18538|18548.2|18536.2|15
1731512600000|2024-11-13 15:43:20|18550.4|18538.4|18550.7|18538.7|18550.7|18538.7|18550.4|18538.4|4
1731512610000|2024-11-13 15:43:30|18549.1|18537.1|18548.2|18536.2|18549.1|18537.1|18548.2|18536.2|7
1731512620000|2024-11-13 15:43:40|18547.9|18535.9|18550|18538|18550|18538|18547.5|18535.5|6
1731512630000|2024-11-13 15:43:50|18548.8|18536.8|18548.8|18536.8|18549.1|18537.1|18548.8|18536.8|0
1731512640000|2024-11-13 15:44:00|18549.1|18537.1|18549.1|18537.1|18549.1|18537.1|18549.1|18537.1|3
1731512650000|2024-11-13 15:44:10|18550|18538|18548.4|18536.4|18550|18538|18548.4|18536.4|177
1731512660000|2024-11-13 15:44:20|18546.8|18534.8|18545.9|18533.9|18546.8|18534.8|18545.9|18533.9|7
1731512670000|2024-11-13 15:44:30|18546.8|18534.8|18546.8|18534.8|18546.8|18534.8|18546.8|18534.8|3
1731512680000|2024-11-13 15:44:40|18548.1|18536.1|18548.1|18536.1|18548.1|18536.1|18546.8|18534.8|12
1731512690000|2024-11-13 15:44:50|18548.4|18536.4|18546.8|18534.8|18548.4|18536.4|18545.9|18533.9|5
1731512700000|2024-11-13 15:45:00|||||||||35
1731512710000|2024-11-13 15:45:10|||||||||5
1731512720000|2024-11-13 15:45:20|18549.3|18537.3|18558.4|18546.4|18558.4|18546.4|18549.3|18537.3|11
1731512730000|2024-11-13 15:45:30|18558.1|18546.1|18554.3|18542.3|18558.4|18546.4|18554.3|18542.3|3
1731512740000|2024-11-13 15:45:40|18554.7|18542.7|18554.3|18542.3|18556.8|18544.8|18554.3|18542.3|15
1731512760000|2024-11-13 15:46:00|18555.2|18543.2|18560.6|18548.6|18560.6|18548.6|18555.2|18543.2|26
1731512770000|2024-11-13 15:46:10|18559.3|18547.3|18560.6|18548.6|18560.6|18548.6|18559.3|18547.3|2
1731512780000|2024-11-13 15:46:20|18559.7|18547.7|18560.9|18548.9|18560.9|18548.9|18558.4|18546.4|5
1731512790000|2024-11-13 15:46:30|18560|18548|18560|18548|18560.9|18548.9|18560|18548|2
1731512800000|2024-11-13 15:46:40|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|5
1731512810000|2024-11-13 15:46:50|18562.5|18550.5|18562.5|18550.5|18563.4|18551.4|18561.8|18549.8|17
1731512820000|2024-11-13 15:47:00|18560|18548|18560|18548|18560|18548|18560|18548|3
1731512830000|2024-11-13 15:47:10|18560.9|18548.9|18561.3|18549.3|18562.2|18550.2|18560.9|18548.9|17
1731512840000|2024-11-13 15:47:20|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|18560.9|18548.9|4
1731512850000|2024-11-13 15:47:30|18562.2|18550.2|18562.2|18550.2|18562.2|18550.2|18562.2|18550.2|2
1731512860000|2024-11-13 15:47:40|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|18563.4|18551.4|0
1731512870000|2024-11-13 15:47:50|18563.1|18551.1|18561.8|18549.8|18563.1|18551.1|18561.8|18549.8|6
1731512880000|2024-11-13 15:48:00|18560|18548|18560|18548|18560|18548|18560|18548|3
1731512890000|2024-11-13 15:48:10|18553.4|18541.4|18550.9|18538.9|18553.4|18541.4|18550.9|18538.9|9
1731512900000|2024-11-13 15:48:20|18552.2|18540.2|18552.2|18540.2|18552.2|18540.2|18550.9|18538.9|6
1731512910000|2024-11-13 15:48:30|18553.4|18541.4|18553.4|18541.4|18553.4|18541.4|18553.1|18541.1|12
1731512920000|2024-11-13 15:48:40|18553.1|18541.1|18553.4|18541.4|18553.4|18541.4|18553.1|18541.1|52
1731512930000|2024-11-13 15:48:50|18552.5|18540.5|18552.2|18540.2|18554.7|18542.7|18552.2|18540.2|3
1731512940000|2024-11-13 15:49:00|18552.9|18540.9|18551.6|18539.6|18552.9|18540.9|18551.6|18539.6|58
1731512950000|2024-11-13 15:49:10|18551.3|18539.3|18551.3|18539.3|18551.3|18539.3|18550.9|18538.9|8
1731512960000|2024-11-13 15:49:20|18552.5|18540.5|18553.8|18541.8|18553.8|18541.8|18552.5|18540.5|0
1731512970000|2024-11-13 15:49:30|18552.5|18540.5|18551.6|18539.6|18552.5|18540.5|18551.3|18539.3|3
1731512980000|2024-11-13 15:49:40|18551.3|18539.3|18550|18538|18552.5|18540.5|18550|18538|4
1731513000000|2024-11-13 15:50:00|18550.7|18538.7|18554.5|18542.5|18554.5|18542.5|18550.7|18538.7|15
1731513010000|2024-11-13 15:50:10|18556.3|18544.3|18556.3|18544.3|18556.6|18544.6|18556.3|18544.3|3
1731513020000|2024-11-13 15:50:20|18556.6|18544.6|18561.6|18549.6|18561.6|18549.6|18556.6|18544.6|3
1731513030000|2024-11-13 15:50:30|18562.5|18550.5|18561.3|18549.3|18562.5|18550.5|18560|18548|52
1731513040000|2024-11-13 15:50:40|18561.6|18549.6|18569.1|18557.1|18569.1|18557.1|18561.6|18549.6|15
1731513050000|2024-11-13 15:50:50|18567.9|18555.9|18561.3|18549.3|18567.9|18555.9|18560.4|18548.4|11
1731513060000|2024-11-13 15:51:00|18559.5|18547.5|18561.6|18549.6|18564.1|18552.1|18559.5|18547.5|2
1731513070000|2024-11-13 15:51:10|18562|18550|18564.1|18552.1|18564.1|18552.1|18561.6|18549.6|21
1731513080000|2024-11-13 15:51:20|18565|18553|18567.5|18555.5|18567.5|18555.5|18565|18553|3
1731513090000|2024-11-13 15:51:30|18567.9|18555.9|18568.8|18556.8|18568.8|18556.8|18567.9|18555.9|2
1731513100000|2024-11-13 15:51:40|||||||||1
1731513110000|2024-11-13 15:51:50|18567.9|18555.9|18568.2|18556.2|18570|18558|18567.5|18555.5|3
1731513120000|2024-11-13 15:52:00|18569.1|18557.1|18565|18553|18569.1|18557.1|18565|18553|17
1731513130000|2024-11-13 15:52:10|||||||||2
1731513140000|2024-11-13 15:52:20|||||||||32
1731513150000|2024-11-13 15:52:30|||||||||8
1731513160000|2024-11-13 15:52:40|18568.8|18556.8|18568.8|18556.8|18568.8|18556.8|18568.8|18556.8|1
1731513170000|2024-11-13 15:52:50|18567.5|18555.5|18570|18558|18570|18558|18567.5|18555.5|4
1731513180000|2024-11-13 15:53:00|18570.9|18558.9|18575.4|18563.4|18575.4|18563.4|18570.9|18558.9|21
1731513190000|2024-11-13 15:53:10|18575|18563|18570|18558|18575|18563|18570|18558|6
1731513200000|2024-11-13 15:53:20|||||||||1
1731513210000|2024-11-13 15:53:30|18568.8|18556.8|18570|18558|18570|18558|18568.8|18556.8|9
1731513220000|2024-11-13 15:53:40|18568.8|18556.8|18568.8|18556.8|18570|18558|18568.8|18556.8|8
1731513230000|2024-11-13 15:53:50|18569.1|18557.1|18570|18558|18570|18558|18567.5|18555.5|9
1731513240000|2024-11-13 15:54:00|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|15
1731513250000|2024-11-13 15:54:10|18570.6|18558.6|18570.9|18558.9|18570.9|18558.9|18569.3|18557.3|5
1731513260000|2024-11-13 15:54:20|18570.6|18558.6|18571.8|18559.8|18571.8|18559.8|18570.6|18558.6|5
1731513270000|2024-11-13 15:54:30|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|18570.9|18558.9|5
1731513280000|2024-11-13 15:54:40|||||||||1
1731513290000|2024-11-13 15:54:50|18569.3|18557.3|18569.3|18557.3|18569.3|18557.3|18569.3|18557.3|5
1731513300000|2024-11-13 15:55:00|18570|18558|18572.2|18560.2|18572.2|18560.2|18570|18558|6
1731513310000|2024-11-13 15:55:10|18570.9|18558.9|18574.3|18562.3|18574.3|18562.3|18570.9|18558.9|3
1731513320000|2024-11-13 15:55:20|18573.4|18561.4|18570.9|18558.9|18573.4|18561.4|18570.9|18558.9|19
1731513340000|2024-11-13 15:55:40|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|4
1731513350000|2024-11-13 15:55:50|18570.9|18558.9|18569.3|18557.3|18570.9|18558.9|18569.3|18557.3|4
1731513360000|2024-11-13 15:56:00|||||||||4
1731513370000|2024-11-13 15:56:10|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|4
1731513380000|2024-11-13 15:56:20|18570.2|18558.2|18577.5|18565.5|18577.5|18565.5|18569.3|18557.3|64
1731513390000|2024-11-13 15:56:30|||||||||8
1731513400000|2024-11-13 15:56:40|18579.3|18567.3|18580.8|18568.8|18581.7|18569.7|18579.3|18567.3|4
1731513410000|2024-11-13 15:56:50|18581.7|18569.7|18580|18568|18581.7|18569.7|18580|18568|4
1731513420000|2024-11-13 15:57:00|18579.7|18567.7|18577.5|18565.5|18579.7|18567.7|18577.5|18565.5|10
1731513430000|2024-11-13 15:57:10|||||||||3
1731513440000|2024-11-13 15:57:20|18576.7|18564.7|18577.5|18565.5|18577.5|18565.5|18576.7|18564.7|2
1731513450000|2024-11-13 15:57:30|18577.6|18565.6|18575.4|18563.4|18577.6|18565.6|18575.4|18563.4|12
1731513470000|2024-11-13 15:57:50|18576.7|18564.7|18575.8|18563.8|18576.7|18564.7|18575.8|18563.8|2
1731513480000|2024-11-13 15:58:00|18576.7|18564.7|18577.6|18565.6|18577.6|18565.6|18576.7|18564.7|13
1731513490000|2024-11-13 15:58:10|18579.2|18567.2|18578.3|18566.3|18580.1|18568.1|18578.3|18566.3|2
1731513500000|2024-11-13 15:58:20|18577.6|18565.6|18576.3|18564.3|18577.6|18565.6|18575.8|18563.8|21
1731513510000|2024-11-13 15:58:30|18576.7|18564.7|18580.1|18568.1|18580.4|18568.4|18576.7|18564.7|9
1731513520000|2024-11-13 15:58:40|18576.7|18564.7|18574.3|18562.3|18577.6|18565.6|18574.3|18562.3|32
1731513540000|2024-11-13 15:59:00|18575.2|18563.2|18576.8|18564.8|18577.2|18565.2|18575.2|18563.2|11
1731513550000|2024-11-13 15:59:10|18575.9|18563.9|18576.8|18564.8|18576.8|18564.8|18574.3|18562.3|3
1731513560000|2024-11-13 15:59:20|18575.9|18563.9|18575.6|18563.6|18575.9|18563.9|18575.6|18563.6|5
1731513570000|2024-11-13 15:59:30|18576.8|18564.8|18575.9|18563.9|18576.8|18564.8|18575.9|18563.9|29
1731513580000|2024-11-13 15:59:40|18576.8|18564.8|18576.8|18564.8|18576.8|18564.8|18576.8|18564.8|1
1731513590000|2024-11-13 15:59:50|||||||||1
1731513600000|2024-11-13 16:00:00|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|8
1731513610000|2024-11-13 16:00:10|18574.3|18562.3|18577.2|18565.2|18577.7|18565.7|18574.3|18562.3|19
1731513620000|2024-11-13 16:00:20|18576.8|18564.8|18579.3|18567.3|18579.3|18567.3|18576.8|18564.8|1
1731513630000|2024-11-13 16:00:30|18578.1|18566.1|18581.8|18569.8|18581.8|18569.8|18578.1|18566.1|15
1731513640000|2024-11-13 16:00:40|18583.1|18571.1|18583.1|18571.1|18583.5|18571.5|18581.8|18569.8|21
1731513650000|2024-11-13 16:00:50|18583.5|18571.5|18581.8|18569.8|18583.5|18571.5|18581.8|18569.8|16
1731513660000|2024-11-13 16:01:00|||||||||2
1731513670000|2024-11-13 16:01:10|18582.6|18570.6|18581|18569|18582.6|18570.6|18581|18569|15
1731513680000|2024-11-13 16:01:20|18580.1|18568.1|18581|18569|18581|18569|18580.1|18568.1|22
1731513690000|2024-11-13 16:01:30|18581.8|18569.8|18583.5|18571.5|18584.3|18572.3|18581.8|18569.8|10
1731513700000|2024-11-13 16:01:40|18584.3|18572.3|18582.2|18570.2|18584.3|18572.3|18582.2|18570.2|5
1731513710000|2024-11-13 16:01:50|18584.7|18572.7|18585.1|18573.1|18586|18574|18584.3|18572.3|82
1731513720000|2024-11-13 16:02:00|18586.7|18574.7|18586.7|18574.7|18586.7|18574.7|18586.3|18574.3|5
1731513730000|2024-11-13 16:02:10|18590.1|18578.1|18588.3|18576.3|18590.1|18578.1|18587|18575|15
1731513740000|2024-11-13 16:02:20|18587.4|18575.4|18589.2|18577.2|18589.2|18577.2|18585.8|18573.8|4
1731513750000|2024-11-13 16:02:30|18588.3|18576.3|18589.2|18577.2|18589.2|18577.2|18588.3|18576.3|24
1731513760000|2024-11-13 16:02:40|18591.7|18579.7|18592.6|18580.6|18593.8|18581.8|18590.8|18578.8|5
1731513770000|2024-11-13 16:02:50|18593.8|18581.8|18590.1|18578.1|18593.8|18581.8|18589.2|18577.2|4
1731513780000|2024-11-13 16:03:00|18589.2|18577.2|18591.7|18579.7|18592.6|18580.6|18589.2|18577.2|5
1731513790000|2024-11-13 16:03:10|18592|18580|18591.7|18579.7|18592|18580|18591.7|18579.7|4
1731513800000|2024-11-13 16:03:20|18589.2|18577.2|18590.1|18578.1|18590.1|18578.1|18589.2|18577.2|2
1731513810000|2024-11-13 16:03:30|18589.2|18577.2|18591.3|18579.3|18594.2|18582.2|18589.2|18577.2|16
1731513820000|2024-11-13 16:03:40|18590.4|18578.4|18589.2|18577.2|18590.4|18578.4|18589.2|18577.2|3
1731513830000|2024-11-13 16:03:50|18588.3|18576.3|18588.8|18576.8|18590.1|18578.1|18587.6|18575.6|3
1731513840000|2024-11-13 16:04:00|18588.5|18576.5|18587.2|18575.2|18588.8|18576.8|18586.9|18574.9|85
1731513850000|2024-11-13 16:04:10|18584.7|18572.7|18586|18574|18586.9|18574.9|18584.7|18572.7|19
1731513860000|2024-11-13 16:04:20|18586.9|18574.9|18587.2|18575.2|18587.2|18575.2|18586.9|18574.9|3
1731513870000|2024-11-13 16:04:30|18586.9|18574.9|18586.9|18574.9|18586.9|18574.9|18586.9|18574.9|0
1731513880000|2024-11-13 16:04:40|||||||||5
1731513890000|2024-11-13 16:04:50|18585.6|18573.6|18586.9|18574.9|18586.9|18574.9|18585.6|18573.6|4
1731513900000|2024-11-13 16:05:00|||||||||15
1731513910000|2024-11-13 16:05:10|18586|18574|18586.9|18574.9|18586.9|18574.9|18586|18574|1
1731513920000|2024-11-13 16:05:20|18586|18574|18586|18574|18586|18574|18586|18574|6
1731513930000|2024-11-13 16:05:30|18586.9|18574.9|18586|18574|18586.9|18574.9|18585.6|18573.6|13
1731513940000|2024-11-13 16:05:40|18585.6|18573.6|18584.4|18572.4|18586.9|18574.9|18584.4|18572.4|20
1731513950000|2024-11-13 16:05:50|||||||||3
1731513960000|2024-11-13 16:06:00|18581.9|18569.9|18581.1|18569.1|18583.6|18571.6|18581.1|18569.1|12
1731513970000|2024-11-13 16:06:10|||||||||1
1731513980000|2024-11-13 16:06:20|18582.4|18570.4|18581.1|18569.1|18582.4|18570.4|18581.1|18569.1|10
1731513990000|2024-11-13 16:06:30|||||||||11
1731514000000|2024-11-13 16:06:40|18577.8|18565.8|18577.8|18565.8|18577.8|18565.8|18577.4|18565.4|6
1731514010000|2024-11-13 16:06:50|18579.4|18567.4|18580.3|18568.3|18581.5|18569.5|18579|18567|4
1731514020000|2024-11-13 16:07:00|18581.2|18569.2|18581.2|18569.2|18583.7|18571.7|18581.2|18569.2|10
1731514030000|2024-11-13 16:07:10|18579|18567|18579|18567|18580.3|18568.3|18578.7|18566.7|4
1731514040000|2024-11-13 16:07:20|18579.9|18567.9|18580.3|18568.3|18581.2|18569.2|18579.9|18567.9|4
1731514050000|2024-11-13 16:07:30|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|1
1731514060000|2024-11-13 16:07:40|18579.4|18567.4|18578.7|18566.7|18579.4|18567.4|18578.7|18566.7|11
1731514070000|2024-11-13 16:07:50|||||||||1
1731514080000|2024-11-13 16:08:00|||||||||4
1731514090000|2024-11-13 16:08:10|18579.4|18567.4|18579|18567|18579.4|18567.4|18578.7|18566.7|34
1731514100000|2024-11-13 16:08:20|18578.7|18566.7|18576.2|18564.2|18578.7|18566.7|18576.2|18564.2|6
1731514110000|2024-11-13 16:08:30|||||||||3
1731514120000|2024-11-13 16:08:40|||||||||13
1731514130000|2024-11-13 16:08:50|18578.7|18566.7|18576.5|18564.5|18578.7|18566.7|18576.5|18564.5|7
1731514140000|2024-11-13 16:09:00|18577.8|18565.8|18577.4|18565.4|18578.7|18566.7|18577.4|18565.4|35
1731514150000|2024-11-13 16:09:10|18578.7|18566.7|18577.4|18565.4|18578.7|18566.7|18577.4|18565.4|4
1731514160000|2024-11-13 16:09:20|18578.3|18566.3|18579.9|18567.9|18581.2|18569.2|18578.3|18566.3|4
1731514170000|2024-11-13 16:09:30|18580.3|18568.3|18582.8|18570.8|18582.8|18570.8|18580.3|18568.3|25
1731514180000|2024-11-13 16:09:40|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|18582.8|18570.8|48
1731514190000|2024-11-13 16:09:50|||||||||2
1731514200000|2024-11-13 16:10:00|18581.2|18569.2|18581.2|18569.2|18582.4|18570.4|18581.2|18569.2|16
1731514210000|2024-11-13 16:10:10|18582.1|18570.1|18582.8|18570.8|18582.8|18570.8|18582.1|18570.1|7
1731514220000|2024-11-13 16:10:20|18581.9|18569.9|18581.2|18569.2|18581.9|18569.9|18581.2|18569.2|1
1731514230000|2024-11-13 16:10:30|||||||||1
1731514240000|2024-11-13 16:10:40|18581.5|18569.5|18583.7|18571.7|18583.7|18571.7|18581.5|18569.5|7
1731514250000|2024-11-13 16:10:50|18581.2|18569.2|18581.2|18569.2|18582.4|18570.4|18581.2|18569.2|78
1731514260000|2024-11-13 16:11:00|18582.8|18570.8|18582.8|18570.8|18582.8|18570.8|18582.8|18570.8|3
1731514270000|2024-11-13 16:11:10|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|3
1731514280000|2024-11-13 16:11:20|||||||||2
1731514290000|2024-11-13 16:11:30|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|2
1731514300000|2024-11-13 16:11:40|18581.5|18569.5|18581.2|18569.2|18581.5|18569.5|18581.2|18569.2|1
1731514310000|2024-11-13 16:11:50|||||||||16
1731514320000|2024-11-13 16:12:00|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|18583.7|18571.7|4
1731514330000|2024-11-13 16:12:10|||||||||6
1731514340000|2024-11-13 16:12:20|18581.2|18569.2|18573.7|18561.7|18581.2|18569.2|18573.7|18561.7|12
1731514350000|2024-11-13 16:12:30|18571.9|18559.9|18572.8|18560.8|18572.8|18560.8|18571.9|18559.9|7
1731514370000|2024-11-13 16:12:50|18573.7|18561.7|18576.2|18564.2|18576.2|18564.2|18573.7|18561.7|5
1731514380000|2024-11-13 16:13:00|18574|18562|18571.5|18559.5|18574|18562|18571.5|18559.5|13
1731514390000|2024-11-13 16:13:10|18569.4|18557.4|18569|18557|18569.4|18557.4|18568.7|18556.7|2
1731514400000|2024-11-13 16:13:20|18568.7|18556.7|18568.7|18556.7|18568.7|18556.7|18568.7|18556.7|2
1731514410000|2024-11-13 16:13:30|||||||||8
1731514420000|2024-11-13 16:13:40|18562.8|18550.8|18561.5|18549.5|18562.8|18550.8|18561.2|18549.2|5
1731514430000|2024-11-13 16:13:50|18566.5|18554.5|18566.5|18554.5|18566.5|18554.5|18566.5|18554.5|31
1731514440000|2024-11-13 16:14:00|18566.2|18554.2|18564|18552|18566.2|18554.2|18564|18552|1
1731514450000|2024-11-13 16:14:10|||||||||1
1731514460000|2024-11-13 16:14:20|18563.7|18551.7|18560.3|18548.3|18563.7|18551.7|18560.3|18548.3|5
1731514470000|2024-11-13 16:14:30|18561.5|18549.5|18562.4|18550.4|18562.8|18550.8|18561.2|18549.2|8
1731514480000|2024-11-13 16:14:40|18562.8|18550.8|18564.9|18552.9|18564.9|18552.9|18560.6|18548.6|5
1731514490000|2024-11-13 16:14:50|18565.3|18553.3|18563.7|18551.7|18565.3|18553.3|18563.7|18551.7|17
1731514500000|2024-11-13 16:15:00|18564.9|18552.9|18564.9|18552.9|18564.9|18552.9|18563.7|18551.7|14
1731514510000|2024-11-13 16:15:10|18563.7|18551.7|18561.2|18549.2|18563.7|18551.7|18561.2|18549.2|5
1731514520000|2024-11-13 16:15:20|18566.2|18554.2|18566.2|18554.2|18566.2|18554.2|18566.2|18554.2|3
1731514530000|2024-11-13 16:15:30|18568.7|18556.7|18571.2|18559.2|18571.2|18559.2|18568.7|18556.7|7
1731514540000|2024-11-13 16:15:40|||||||||6
1731514550000|2024-11-13 16:15:50|||||||||20
1731514560000|2024-11-13 16:16:00|||||||||2
1731514570000|2024-11-13 16:16:10|18574.6|18562.6|18574.6|18562.6|18575.8|18563.8|18574.6|18562.6|4
1731514580000|2024-11-13 16:16:20|18573.7|18561.7|18577.1|18565.1|18577.4|18565.4|18573.7|18561.7|8
1731514590000|2024-11-13 16:16:30|||||||||6
1731514600000|2024-11-13 16:16:40|18576.2|18564.2|18577.1|18565.1|18577.1|18565.1|18576.2|18564.2|4
1731514610000|2024-11-13 16:16:50|||||||||2
1731514620000|2024-11-13 16:17:00|18576.2|18564.2|18571.2|18559.2|18577.1|18565.1|18571.2|18559.2|10
1731514630000|2024-11-13 16:17:10|18570.8|18558.8|18569.6|18557.6|18571.2|18559.2|18568.7|18556.7|12
1731514640000|2024-11-13 16:17:20|||||||||24
1731514650000|2024-11-13 16:17:30|18572.1|18560.1|18572.1|18560.1|18572.1|18560.1|18571.2|18559.2|11
1731514660000|2024-11-13 16:17:40|18571.2|18559.2|18572.8|18560.8|18573.7|18561.7|18571.2|18559.2|21
1731514670000|2024-11-13 16:17:50|18573.7|18561.7|18573.7|18561.7|18573.7|18561.7|18573.7|18561.7|0
1731514680000|2024-11-13 16:18:00|18575.3|18563.3|18577.4|18565.4|18577.4|18565.4|18575.3|18563.3|2
1731514690000|2024-11-13 16:18:10|18580.3|18568.3|18580.3|18568.3|18581.9|18569.9|18579.9|18567.9|24
1731514700000|2024-11-13 16:18:20|18579.9|18567.9|18579|18567|18579.9|18567.9|18579|18567|3
1731514710000|2024-11-13 16:18:30|||||||||2
1731514720000|2024-11-13 16:18:40|18578.7|18566.7|18577.8|18565.8|18578.7|18566.7|18577.8|18565.8|4
1731514730000|2024-11-13 16:18:50|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|18578.7|18566.7|1
1731514740000|2024-11-13 16:19:00|18577.8|18565.8|18580.3|18568.3|18580.3|18568.3|18577.1|18565.1|4
1731514750000|2024-11-13 16:19:10|||||||||1
1731514760000|2024-11-13 16:19:20|18581.5|18569.5|18581.5|18569.5|18581.5|18569.5|18581.5|18569.5|3
1731514770000|2024-11-13 16:19:30|18581.2|18569.2|18579.6|18567.6|18581.2|18569.2|18578.7|18566.7|11
1731514780000|2024-11-13 16:19:40|18578.7|18566.7|18578|18566|18579.6|18567.6|18577.1|18565.1|4
1731514790000|2024-11-13 16:19:50|||||||||3
1731514800000|2024-11-13 16:20:00|18580.8|18568.8|18578.3|18566.3|18580.8|18568.8|18578.3|18566.3|8
1731514810000|2024-11-13 16:20:10|18578|18566|18575.8|18563.8|18578|18566|18575.8|18563.8|5
1731514820000|2024-11-13 16:20:20|||||||||13
1731514830000|2024-11-13 16:20:30|18577.1|18565.1|18580.8|18568.8|18580.8|18568.8|18577.1|18565.1|4
1731514840000|2024-11-13 16:20:40|||||||||15
1731514850000|2024-11-13 16:20:50|18581.2|18569.2|18585.8|18573.8|18585.8|18573.8|18581.2|18569.2|9
1731514860000|2024-11-13 16:21:00|18585.5|18573.5|18586.2|18574.2|18586.2|18574.2|18585.5|18573.5|70
1731514870000|2024-11-13 16:21:10|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|4
1731514880000|2024-11-13 16:21:20|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|18583.3|18571.3|3
1731514890000|2024-11-13 16:21:30|18580.8|18568.8|18581.2|18569.2|18582.4|18570.4|18580.8|18568.8|8
1731514900000|2024-11-13 16:21:40|||||||||9
1731514910000|2024-11-13 16:21:50|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|4
1731514920000|2024-11-13 16:22:00|||||||||2
1731514930000|2024-11-13 16:22:10|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|18580.8|18568.8|6
1731514940000|2024-11-13 16:22:20|18581.2|18569.2|18580.8|18568.8|18581.2|18569.2|18580.8|18568.8|5
1731514950000|2024-11-13 16:22:30|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|2
1731514960000|2024-11-13 16:22:40|18582.1|18570.1|18581.2|18569.2|18583|18571|18580.8|18568.8|18
1731514970000|2024-11-13 16:22:50|||||||||2
1731514980000|2024-11-13 16:23:00|||||||||4
1731514990000|2024-11-13 16:23:10|18579.2|18567.2|18578|18566|18579.2|18567.2|18578|18566|16
1731515000000|2024-11-13 16:23:20|18575.8|18563.8|18578|18566|18578|18566|18575.8|18563.8|12
1731515010000|2024-11-13 16:23:30|18579.6|18567.6|18579.6|18567.6|18580.5|18568.5|18579.6|18567.6|56
1731515020000|2024-11-13 16:23:40|||||||||2
1731515030000|2024-11-13 16:23:50|18580.8|18568.8|18582.1|18570.1|18582.1|18570.1|18580.8|18568.8|18
1731515040000|2024-11-13 16:24:00|18583|18571|18583|18571|18583|18571|18583|18571|9
1731515050000|2024-11-13 16:24:10|18584.9|18572.9|18586.2|18574.2|18586.2|18574.2|18584.9|18572.9|73
1731515060000|2024-11-13 16:24:20|18585.8|18573.8|18585.5|18573.5|18585.8|18573.8|18585.5|18573.5|56
1731515070000|2024-11-13 16:24:30|||||||||20
1731515080000|2024-11-13 16:24:40|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|18585.8|18573.8|4
1731515090000|2024-11-13 16:24:50|18586.2|18574.2|18582.1|18570.1|18588|18576|18582.1|18570.1|1
1731515100000|2024-11-13 16:25:00|18581.2|18569.2|18583.3|18571.3|18583.7|18571.7|18581.2|18569.2|8
1731515110000|2024-11-13 16:25:10|18583|18571|18583|18571|18583|18571|18583|18571|1
1731515120000|2024-11-13 16:25:20|||||||||2
1731515130000|2024-11-13 16:25:30|||||||||1
1731515140000|2024-11-13 16:25:40|18580.8|18568.8|18579.2|18567.2|18580.8|18568.8|18577.4|18565.4|5
1731515150000|2024-11-13 16:25:50|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|18579.6|18567.6|4
1731515160000|2024-11-13 16:26:00|||||||||4
1731515170000|2024-11-13 16:26:10|||||||||19
1731515180000|2024-11-13 16:26:20|18580.5|18568.5|18580.5|18568.5|18580.5|18568.5|18580.5|18568.5|12
1731515190000|2024-11-13 16:26:30|||||||||2
1731515200000|2024-11-13 16:26:40|||||||||13
1731515210000|2024-11-13 16:26:50|18581.2|18569.2|18583|18571|18583|18571|18581.2|18569.2|23
1731515220000|2024-11-13 16:27:00|18581.2|18569.2|18578.7|18566.7|18581.2|18569.2|18578.7|18566.7|4
1731515230000|2024-11-13 16:27:10|18578.3|18566.3|18579.6|18567.6|18579.6|18567.6|18578|18566|9
1731515250000|2024-11-13 16:27:30|18580.5|18568.5|18578.7|18566.7|18580.5|18568.5|18578.7|18566.7|6
1731515260000|2024-11-13 16:27:40|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|18581.2|18569.2|13
1731515270000|2024-11-13 16:27:50|||||||||1
1731515280000|2024-11-13 16:28:00|18579.6|18567.6|18578.7|18566.7|18579.6|18567.6|18578.7|18566.7|18
1731515290000|2024-11-13 16:28:10|18578|18566|18578|18566|18578|18566|18578|18566|4
1731515300000|2024-11-13 16:28:20|18575.8|18563.8|18575.5|18563.5|18575.8|18563.8|18575.5|18563.5|6
1731515310000|2024-11-13 16:28:30|18575.8|18563.8|18571.2|18559.2|18575.8|18563.8|18571.2|18559.2|10
1731515320000|2024-11-13 16:28:40|18573|18561|18572.1|18560.1|18573|18561|18571.2|18559.2|3
1731515330000|2024-11-13 16:28:50|18577.4|18565.4|18582.8|18570.8|18582.8|18570.8|18577.4|18565.4|6
1731515340000|2024-11-13 16:29:00|18583.2|18571.2|18580.3|18568.3|18583.2|18571.2|18580|18568|7
1731515350000|2024-11-13 16:29:10|||||||||1
1731515360000|2024-11-13 16:29:20|18583.2|18571.2|18589.1|18577.1|18589.1|18577.1|18583.2|18571.2|20
1731515370000|2024-11-13 16:29:30|18589.4|18577.4|18586.9|18574.9|18589.4|18577.4|18586.9|18574.9|14
1731515390000|2024-11-13 16:29:50|18587.8|18575.8|18585.7|18573.7|18587.8|18575.8|18585.7|18573.7|8
1731515400000|2024-11-13 16:30:00|18585.3|18573.3|18585.3|18573.3|18585.3|18573.3|18585.3|18573.3|3
1731515410000|2024-11-13 16:30:10|||||||||1
1731515420000|2024-11-13 16:30:20|18585|18573|18583.7|18571.7|18585|18573|18582.8|18570.8|4
1731515430000|2024-11-13 16:30:30|18584.6|18572.6|18582.1|18570.1|18584.6|18572.6|18582.1|18570.1|68
1731515440000|2024-11-13 16:30:40|18580.5|18568.5|18582.1|18570.1|18582.1|18570.1|18580.5|18568.5|9
1731515450000|2024-11-13 16:30:50|18581.2|18569.2|18582.1|18570.1|18582.1|18570.1|18581.2|18569.2|5
1731515460000|2024-11-13 16:31:00|||||||||3
1731515470000|2024-11-13 16:31:10|18583|18571|18583|18571|18583|18571|18581.7|18569.7|1
1731515480000|2024-11-13 16:31:20|18584.6|18572.6|18585.9|18573.9|18585.9|18573.9|18584.6|18572.6|16
1731515490000|2024-11-13 16:31:30|18586.2|18574.2|18587.1|18575.1|18588|18576|18586.2|18574.2|1
1731515500000|2024-11-13 16:31:40|18588.7|18576.7|18588.4|18576.4|18588.7|18576.7|18588.4|18576.4|9
1731515510000|2024-11-13 16:31:50|18586.6|18574.6|18586.2|18574.2|18586.6|18574.6|18586.2|18574.2|6
1731515520000|2024-11-13 16:32:00|18588|18576|18586.2|18574.2|18588|18576|18583.7|18571.7|7
1731515530000|2024-11-13 16:32:10|||||||||1
1731515540000|2024-11-13 16:32:20|||||||||4
1731515550000|2024-11-13 16:32:30|||||||||3
1731515560000|2024-11-13 16:32:40|18588|18576|18588|18576|18588|18576|18588|18576|0
1731515570000|2024-11-13 16:32:50|18587.1|18575.1|18585.9|18573.9|18587.1|18575.1|18585.9|18573.9|18
1731515580000|2024-11-13 16:33:00|18585.5|18573.5|18583|18571|18585.5|18573.5|18583|18571|74
1731515590000|2024-11-13 16:33:10|18580.5|18568.5|18580.5|18568.5|18580.5|18568.5|18580.5|18568.5|9
1731515600000|2024-11-13 16:33:20|18581.4|18569.4|18582.3|18570.3|18582.3|18570.3|18581.4|18569.4|11
1731515610000|2024-11-13 16:33:30|||||||||7
1731515620000|2024-11-13 16:33:40|||||||||1
1731515630000|2024-11-13 16:33:50|18580.1|18568.1|18582.3|18570.3|18582.3|18570.3|18579.8|18567.8|8
1731515640000|2024-11-13 16:34:00|18581.4|18569.4|18581.4|18569.4|18582.3|18570.3|18581.4|18569.4|13
1731515650000|2024-11-13 16:34:10|18581|18569|18579.8|18567.8|18581|18569|18579.8|18567.8|31
1731515660000|2024-11-13 16:34:20|||||||||1
1731515670000|2024-11-13 16:34:30|18582.3|18570.3|18582.3|18570.3|18582.3|18570.3|18582.3|18570.3|15
1731515680000|2024-11-13 16:34:40|||||||||4
1731515690000|2024-11-13 16:34:50|18583|18571|18582.3|18570.3|18583.9|18571.9|18582.3|18570.3|13
1731515700000|2024-11-13 16:35:00|||||||||6
1731515710000|2024-11-13 16:35:10|18584.8|18572.8|18584.8|18572.8|18584.8|18572.8|18584.8|18572.8|10
1731515720000|2024-11-13 16:35:20|18587.3|18575.3|18588.4|18576.4|18588.4|18576.4|18583.5|18571.5|39
1731515730000|2024-11-13 16:35:30|18586.6|18574.6|18582.7|18570.7|18586.6|18574.6|18581.4|18569.4|14
1731515740000|2024-11-13 16:35:40|18583.5|18571.5|18583.5|18571.5|18583.5|18571.5|18582.7|18570.7|5
1731515750000|2024-11-13 16:35:50|18583.9|18571.9|18583.5|18571.5|18583.9|18571.9|18583.5|18571.5|3
1731515760000|2024-11-13 16:36:00|||||||||6
1731515770000|2024-11-13 16:36:10|18583.9|18571.9|18583.9|18571.9|18583.9|18571.9|18583.9|18571.9|1
1731515780000|2024-11-13 16:36:20|18584.8|18572.8|18585.2|18573.2|18585.2|18573.2|18584.8|18572.8|2
1731515790000|2024-11-13 16:36:30|||||||||5
1731515800000|2024-11-13 16:36:40|18586.4|18574.4|18586.8|18574.8|18586.8|18574.8|18586.4|18574.4|8
1731515810000|2024-11-13 16:36:50|18585.5|18573.5|18582.3|18570.3|18585.5|18573.5|18582.3|18570.3|17
1731515820000|2024-11-13 16:37:00|18580.5|18568.5|18580.2|18568.2|18581.4|18569.4|18579.8|18567.8|14
1731515830000|2024-11-13 16:37:10|18579.8|18567.8|18577.7|18565.7|18581|18569|18577.7|18565.7|6
1731515840000|2024-11-13 16:37:20|18577.3|18565.3|18577.3|18565.3|18577.3|18565.3|18577.3|18565.3|1
1731515850000|2024-11-13 16:37:30|18578|18566|18580.2|18568.2|18580.2|18568.2|18578|18566|17
1731515860000|2024-11-13 16:37:40|18580.5|18568.5|18579.8|18567.8|18581.4|18569.4|18579.8|18567.8|14
1731515870000|2024-11-13 16:37:50|18578.9|18566.9|18578.9|18566.9|18578.9|18566.9|18578.9|18566.9|3
1731515880000|2024-11-13 16:38:00|||||||||2
1731515890000|2024-11-13 16:38:10|18578|18566|18581.4|18569.4|18581.4|18569.4|18578|18566|16
1731515900000|2024-11-13 16:38:20|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|18582.1|18570.1|5
1731515910000|2024-11-13 16:38:30|18583|18571|18583|18571|18583|18571|18581.2|18569.2|2
1731515920000|2024-11-13 16:38:40|18583.4|18571.4|18583.9|18571.9|18584.3|18572.3|18583.4|18571.4|41
1731515930000|2024-11-13 16:38:50|||||||||2
1731515940000|2024-11-13 16:39:00|18583.6|18571.6|18583.6|18571.6|18583.6|18571.6|18583.6|18571.6|4
1731515950000|2024-11-13 16:39:10|18582.3|18570.3|18582.3|18570.3|18582.3|18570.3|18582.3|18570.3|17
1731515960000|2024-11-13 16:39:20|18581.1|18569.1|18581.1|18569.1|18581.1|18569.1|18580.2|18568.2|1
1731515970000|2024-11-13 16:39:30|18582.3|18570.3|18582.3|18570.3|18582.3|18570.3|18582.3|18570.3|2
1731515980000|2024-11-13 16:39:40|18583.9|18571.9|18583.6|18571.6|18584.8|18572.8|18582.7|18570.7|16
1731515990000|2024-11-13 16:39:50|18582.7|18570.7|18585.5|18573.5|18585.5|18573.5|18582.7|18570.7|20
1731516000000|2024-11-13 16:40:00|18584.8|18572.8|18586.1|18574.1|18587.3|18575.3|18584.8|18572.8|14
1731516010000|2024-11-13 16:40:10|18585.2|18573.2|18587.3|18575.3|18587.3|18575.3|18584.8|18572.8|10
1731516030000|2024-11-13 16:40:30|||||||||8
1731516040000|2024-11-13 16:40:40|||||||||2
1731516050000|2024-11-13 16:40:50|||||||||3
1731516060000|2024-11-13 16:41:00|||||||||3
1731516070000|2024-11-13 16:41:10|18589.8|18577.8|18589.8|18577.8|18589.8|18577.8|18589.8|18577.8|16
1731516080000|2024-11-13 16:41:20|18594.8|18582.8|18597.3|18585.3|18597.3|18585.3|18593.6|18581.6|20
1731516100000|2024-11-13 16:41:40|||||||||2
1731516110000|2024-11-13 16:41:50|18599.8|18587.8|18599.8|18587.8|18600.2|18588.2|18599.8|18587.8|13
1731516120000|2024-11-13 16:42:00|||||||||12
1731516130000|2024-11-13 16:42:10|||||||||2
1731516140000|2024-11-13 16:42:20|18602.3|18590.3|18599.8|18587.8|18602.3|18590.3|18599.8|18587.8|9
1731516150000|2024-11-13 16:42:30|18601.1|18589.1|18602.3|18590.3|18602.7|18590.7|18599.8|18587.8|9
1731516160000|2024-11-13 16:42:40|18602.7|18590.7|18598.9|18586.9|18603|18591|18597.7|18585.7|5
1731516170000|2024-11-13 16:42:50|18598.6|18586.6|18598.6|18586.6|18598.9|18586.9|18597.7|18585.7|2
1731516180000|2024-11-13 16:43:00|18598.9|18586.9|18601.4|18589.4|18601.4|18589.4|18598.9|18586.9|5
1731516190000|2024-11-13 16:43:10|18600.2|18588.2|18599.8|18587.8|18600.2|18588.2|18599.8|18587.8|23
1731516200000|2024-11-13 16:43:20|||||||||2
1731516210000|2024-11-13 16:43:30|18597.3|18585.3|18597.3|18585.3|18597.3|18585.3|18597.3|18585.3|3
1731516220000|2024-11-13 16:43:40|18594.8|18582.8|18594.8|18582.8|18594.8|18582.8|18594.8|18582.8|67
1731516230000|2024-11-13 16:43:50|18596.1|18584.1|18596.4|18584.4|18596.4|18584.4|18596.1|18584.1|18
1731516240000|2024-11-13 16:44:00|18597.3|18585.3|18596.4|18584.4|18597.3|18585.3|18596.4|18584.4|33
1731516250000|2024-11-13 16:44:10|18599.8|18587.8|18598.6|18586.6|18599.8|18587.8|18597.3|18585.3|17
1731516260000|2024-11-13 16:44:20|18598.9|18586.9|18593.6|18581.6|18598.9|18586.9|18593.6|18581.6|10
1731516270000|2024-11-13 16:44:30|18591.4|18579.4|18596.4|18584.4|18596.4|18584.4|18591.4|18579.4|9
1731516280000|2024-11-13 16:44:40|||||||||1
1731516290000|2024-11-13 16:44:50|18596.1|18584.1|18595.5|18583.5|18596.1|18584.1|18594.8|18582.8|13
1731516300000|2024-11-13 16:45:00|18587.7|18575.7|18587.7|18575.7|18588|18576|18584.6|18572.6|27
1731516310000|2024-11-13 16:45:10|18585.5|18573.5|18580|18568|18585.5|18573.5|18580|18568|44
1731516320000|2024-11-13 16:45:20|18579.6|18567.6|18585.5|18573.5|18585.9|18573.9|18579.6|18567.6|10
1731516330000|2024-11-13 16:45:30|18585.9|18573.9|18585.5|18573.5|18585.9|18573.9|18585.5|18573.5|2
1731516340000|2024-11-13 16:45:40|18586.4|18574.4|18585.5|18573.5|18587.1|18575.1|18585.5|18573.5|6
1731516350000|2024-11-13 16:45:50|18585.9|18573.9|18586.8|18574.8|18590.9|18578.9|18585.5|18573.5|10
1731516360000|2024-11-13 16:46:00|18587.1|18575.1|18584.6|18572.6|18587.1|18575.1|18584.3|18572.3|13
1731516370000|2024-11-13 16:46:10|18580.2|18568.2|18582.1|18570.1|18582.1|18570.1|18580.2|18568.2|13
1731516380000|2024-11-13 16:46:20|18581.2|18569.2|18582.1|18570.1|18582.5|18570.5|18581.2|18569.2|22
1731516390000|2024-11-13 16:46:30|18580|18568|18582.1|18570.1|18582.8|18570.8|18579.6|18567.6|31
1731516400000|2024-11-13 16:46:40|18583.7|18571.7|18585|18573|18585|18573|18583.7|18571.7|8
1731516410000|2024-11-13 16:46:50|18585.9|18573.9|18581.4|18569.4|18585.9|18573.9|18581.4|18569.4|7
1731516420000|2024-11-13 16:47:00|18580.5|18568.5|18578.9|18566.9|18580.5|18568.5|18578.9|18566.9|11
1731516430000|2024-11-13 16:47:10|||||||||3
1731516440000|2024-11-13 16:47:20|18577.3|18565.3|18578.9|18566.9|18578.9|18566.9|18577.3|18565.3|9
1731516450000|2024-11-13 16:47:30|||||||||1
1731516460000|2024-11-13 16:47:40|18579.8|18567.8|18579.8|18567.8|18579.8|18567.8|18579.8|18567.8|3
1731516470000|2024-11-13 16:47:50|18577.3|18565.3|18577.3|18565.3|18577.3|18565.3|18577.3|18565.3|21
1731516480000|2024-11-13 16:48:00|||||||||4
1731516490000|2024-11-13 16:48:10|||||||||3
1731516500000|2024-11-13 16:48:20|18578.6|18566.6|18579.8|18567.8|18579.8|18567.8|18578|18566|7
1731516510000|2024-11-13 16:48:30|18578.6|18566.6|18579.8|18567.8|18579.8|18567.8|18578.6|18566.6|1
1731516520000|2024-11-13 16:48:40|18576.1|18564.1|18576.1|18564.1|18578.6|18566.6|18575.7|18563.7|59
1731516530000|2024-11-13 16:48:50|18575.7|18563.7|18574.1|18562.1|18576.1|18564.1|18574.1|18562.1|5
1731516540000|2024-11-13 16:49:00|||||||||5
1731516550000|2024-11-13 16:49:10|18571.6|18559.6|18570.4|18558.4|18573.2|18561.2|18570.4|18558.4|23
1731516560000|2024-11-13 16:49:20|18570|18558|18565.4|18553.4|18570|18558|18564.1|18552.1|4
1731516570000|2024-11-13 16:49:30|18562.7|18550.7|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|103
1731516580000|2024-11-13 16:49:40|18560.4|18548.4|18565.4|18553.4|18565.4|18553.4|18560.4|18548.4|15
1731516590000|2024-11-13 16:49:50|18564.1|18552.1|18569.8|18557.8|18570.7|18558.7|18564.1|18552.1|41
1731516600000|2024-11-13 16:50:00|18568|18556|18570.7|18558.7|18571.1|18559.1|18568|18556|29
1731516610000|2024-11-13 16:50:10|||||||||4
1731516620000|2024-11-13 16:50:20|18569.8|18557.8|18570.7|18558.7|18570.7|18558.7|18569.8|18557.8|8
1731516630000|2024-11-13 16:50:30|18569.8|18557.8|18571.6|18559.6|18571.6|18559.6|18569.8|18557.8|2
1731516640000|2024-11-13 16:50:40|18572|18560|18570.7|18558.7|18572|18560|18569.8|18557.8|4
1731516650000|2024-11-13 16:50:50|||||||||3
1731516660000|2024-11-13 16:51:00|18569.8|18557.8|18570.7|18558.7|18570.7|18558.7|18569.8|18557.8|3
1731516670000|2024-11-13 16:51:10|18568.2|18556.2|18569.8|18557.8|18569.8|18557.8|18568.2|18556.2|16
1731516680000|2024-11-13 16:51:20|||||||||13
1731516690000|2024-11-13 16:51:30|18568.9|18556.9|18568|18556|18568.9|18556.9|18568|18556|72
1731516700000|2024-11-13 16:51:40|18570.2|18558.2|18568.9|18556.9|18570.2|18558.2|18568.9|18556.9|3
1731516710000|2024-11-13 16:51:50|18565.5|18553.5|18565.9|18553.9|18568.4|18556.4|18565.5|18553.5|125
1731516720000|2024-11-13 16:52:00|18566.3|18554.3|18567.9|18555.9|18567.9|18555.9|18565.5|18553.5|26
1731516730000|2024-11-13 16:52:10|18567.5|18555.5|18567.5|18555.5|18567.9|18555.9|18567.5|18555.5|4
1731516740000|2024-11-13 16:52:20|18566.3|18554.3|18565.5|18553.5|18566.3|18554.3|18565.5|18553.5|2
1731516750000|2024-11-13 16:52:30|18564.6|18552.6|18565.4|18553.4|18565.4|18553.4|18562.9|18550.9|28
1731516760000|2024-11-13 16:52:40|18566.3|18554.3|18568.8|18556.8|18568.8|18556.8|18566.3|18554.3|5
1731516770000|2024-11-13 16:52:50|18567.1|18555.1|18568.8|18556.8|18568.8|18556.8|18567.1|18555.1|4
1731516780000|2024-11-13 16:53:00|18569.6|18557.6|18569.6|18557.6|18569.6|18557.6|18569.6|18557.6|1
1731516790000|2024-11-13 16:53:10|18569.7|18557.7|18569.7|18557.7|18569.7|18557.7|18569.7|18557.7|4
1731516800000|2024-11-13 16:53:20|18568.4|18556.4|18568.4|18556.4|18568.4|18556.4|18568|18556|3
1731516810000|2024-11-13 16:53:30|18568.8|18556.8|18568.4|18556.4|18568.8|18556.8|18568.4|18556.4|2
1731516820000|2024-11-13 16:53:40|18568.8|18556.8|18570.5|18558.5|18570.5|18558.5|18568.8|18556.8|1
1731516830000|2024-11-13 16:53:50|18571.4|18559.4|18571.3|18559.3|18571.4|18559.4|18571.3|18559.3|15
1731516840000|2024-11-13 16:54:00|18572.2|18560.2|18574.7|18562.7|18574.7|18562.7|18572.2|18560.2|11
1731516850000|2024-11-13 16:54:10|18573.8|18561.8|18574.7|18562.7|18574.7|18562.7|18573.8|18561.8|1
1731516860000|2024-11-13 16:54:20|18572.2|18560.2|18572|18560|18572.2|18560.2|18571.3|18559.3|46
1731516870000|2024-11-13 16:54:30|18571.6|18559.6|18570.4|18558.4|18571.6|18559.6|18569.1|18557.1|10
1731516880000|2024-11-13 16:54:40|||||||||1
1731516890000|2024-11-13 16:54:50|18571.3|18559.3|18572.5|18560.5|18572.9|18560.9|18571.3|18559.3|4
1731516900000|2024-11-13 16:55:00|18572.9|18560.9|18576.3|18564.3|18576.6|18564.6|18572.9|18560.9|10
1731516910000|2024-11-13 16:55:10|18573.8|18561.8|18572.9|18560.9|18573.8|18561.8|18572.9|18560.9|9
1731516920000|2024-11-13 16:55:20|||||||||5
1731516930000|2024-11-13 16:55:30|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|7
1731516940000|2024-11-13 16:55:40|18572.7|18560.7|18574.3|18562.3|18574.3|18562.3|18572.7|18560.7|36
1731516950000|2024-11-13 16:55:50|18573.9|18561.9|18573.9|18561.9|18573.9|18561.9|18573.9|18561.9|4
1731516960000|2024-11-13 16:56:00|18574.3|18562.3|18576.8|18564.8|18576.8|18564.8|18574.3|18562.3|8
1731516970000|2024-11-13 16:56:10|18576.4|18564.4|18575.2|18563.2|18576.4|18564.4|18575.2|18563.2|11
1731516980000|2024-11-13 16:56:20|18574.3|18562.3|18572.7|18560.7|18574.3|18562.3|18572.7|18560.7|8
1731516990000|2024-11-13 16:56:30|18572.3|18560.3|18568.4|18556.4|18572.3|18560.3|18568|18556|6
1731517000000|2024-11-13 16:56:40|18569.3|18557.3|18568.9|18556.9|18569.3|18557.3|18568.4|18556.4|8
1731517010000|2024-11-13 16:56:50|18568|18556|18565.2|18553.2|18569.3|18557.3|18565.2|18553.2|7
1731517020000|2024-11-13 16:57:00|18563.4|18551.4|18559.3|18547.3|18564.6|18552.6|18557.5|18545.5|79
1731517030000|2024-11-13 16:57:10|18560.2|18548.2|18560.2|18548.2|18560.2|18548.2|18560.2|18548.2|1
1731517050000|2024-11-13 16:57:30|18560.9|18548.9|18561.8|18549.8|18561.8|18549.8|18560.5|18548.5|11
1731517060000|2024-11-13 16:57:40|18560.9|18548.9|18561.2|18549.2|18563.4|18551.4|18559.6|18547.6|7
1731517070000|2024-11-13 16:57:50|18558.4|18546.4|18559.1|18547.1|18559.1|18547.1|18558.4|18546.4|9
1731517080000|2024-11-13 16:58:00|18560.4|18548.4|18562.5|18550.5|18562.5|18550.5|18560.4|18548.4|1
1731517090000|2024-11-13 16:58:10|18563.4|18551.4|18563.7|18551.7|18565|18553|18562.5|18550.5|9
1731517100000|2024-11-13 16:58:20|18563.4|18551.4|18565|18553|18565|18553|18563.4|18551.4|3
1731517110000|2024-11-13 16:58:30|18565.9|18553.9|18565|18553|18565.9|18553.9|18565|18553|16
1731517120000|2024-11-13 16:58:40|18570.4|18558.4|18570|18558|18570.4|18558.4|18570|18558|7
1731517130000|2024-11-13 16:58:50|18568.4|18556.4|18569.3|18557.3|18569.3|18557.3|18568|18556|39
1731517140000|2024-11-13 16:59:00|18568.6|18556.6|18568.6|18556.6|18568.6|18556.6|18568.6|18556.6|17
1731517160000|2024-11-13 16:59:20|18569.5|18557.5|18572|18560|18572|18560|18569.5|18557.5|11
1731517170000|2024-11-13 16:59:30|18569.8|18557.8|18569.8|18557.8|18569.8|18557.8|18569.8|18557.8|4
1731517180000|2024-11-13 16:59:40|18570.7|18558.7|18571.1|18559.1|18571.1|18559.1|18569.8|18557.8|0
1731517190000|2024-11-13 16:59:50|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|16
1731517200000|2024-11-13 17:00:00|18572|18560|18569.1|18557.1|18572|18560|18567|18555|21
1731517210000|2024-11-13 17:00:10|18563.6|18551.6|18563.6|18551.6|18566.3|18554.3|18562|18550|45
1731517220000|2024-11-13 17:00:20|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|1
1731517230000|2024-11-13 17:00:30|18566.3|18554.3|18566.3|18554.3|18566.3|18554.3|18566.3|18554.3|1
1731517240000|2024-11-13 17:00:40|||||||||2
1731517250000|2024-11-13 17:00:50|||||||||1
1731517260000|2024-11-13 17:01:00|18564.5|18552.5|18564.5|18552.5|18565.4|18553.4|18563.8|18551.8|5
1731517270000|2024-11-13 17:01:10|18557.7|18545.7|18558.6|18546.6|18558.6|18546.6|18557.7|18545.7|54
1731517280000|2024-11-13 17:01:20|18557.7|18545.7|18556.1|18544.1|18557.7|18545.7|18554.5|18542.5|21
1731517290000|2024-11-13 17:01:30|18557|18545|18556.1|18544.1|18557|18545|18556.1|18544.1|0
1731517300000|2024-11-13 17:01:40|18555.2|18543.2|18555.4|18543.4|18556.1|18544.1|18553.6|18541.6|8
1731517310000|2024-11-13 17:01:50|18554.1|18542.1|18554.5|18542.5|18555.4|18543.4|18551.1|18539.1|35
1731517320000|2024-11-13 17:02:00|18553.2|18541.2|18552|18540|18554.1|18542.1|18552|18540|10
1731517330000|2024-11-13 17:02:10|18553.6|18541.6|18551.1|18539.1|18553.6|18541.6|18551.1|18539.1|14
1731517340000|2024-11-13 17:02:20|18552|18540|18553.2|18541.2|18553.2|18541.2|18552|18540|9
1731517350000|2024-11-13 17:02:30|18553.6|18541.6|18553.2|18541.2|18554.8|18542.8|18553.2|18541.2|4
1731517360000|2024-11-13 17:02:40|18553.6|18541.6|18555.4|18543.4|18555.7|18543.7|18553.6|18541.6|10
1731517370000|2024-11-13 17:02:50|18556.3|18544.3|18556.6|18544.6|18556.6|18544.6|18556.3|18544.3|1
1731517380000|2024-11-13 17:03:00|18557.9|18545.9|18557.9|18545.9|18557.9|18545.9|18557.9|18545.9|6
1731517390000|2024-11-13 17:03:10|18556.6|18544.6|18558.8|18546.8|18558.8|18546.8|18556.3|18544.3|9
1731517400000|2024-11-13 17:03:20|18556.3|18544.3|18556.3|18544.3|18556.3|18544.3|18556.3|18544.3|2
1731517410000|2024-11-13 17:03:30|18555.4|18543.4|18553.8|18541.8|18555.4|18543.4|18553.8|18541.8|8
1731517420000|2024-11-13 17:03:40|18555|18543|18555.4|18543.4|18555.4|18543.4|18555|18543|9
1731517430000|2024-11-13 17:03:50|18556.3|18544.3|18555.4|18543.4|18556.3|18544.3|18555.4|18543.4|0
1731517440000|2024-11-13 17:04:00|18556.3|18544.3|18555.4|18543.4|18556.3|18544.3|18555.4|18543.4|2
1731517450000|2024-11-13 17:04:10|18556.3|18544.3|18556.3|18544.3|18556.3|18544.3|18556.3|18544.3|3
1731517460000|2024-11-13 17:04:20|18553.8|18541.8|18553.8|18541.8|18553.8|18541.8|18552.9|18540.9|12
1731517470000|2024-11-13 17:04:30|18552.9|18540.9|18555.4|18543.4|18555.4|18543.4|18552.9|18540.9|12
1731517480000|2024-11-13 17:04:40|18557.5|18545.5|18557.9|18545.9|18557.9|18545.9|18555.7|18543.7|3
1731517490000|2024-11-13 17:04:50|18555.7|18543.7|18557.9|18545.9|18557.9|18545.9|18555.7|18543.7|3
1731517500000|2024-11-13 17:05:00|||||||||1
1731517510000|2024-11-13 17:05:10|18560.4|18548.4|18559.5|18547.5|18560.4|18548.4|18559.5|18547.5|11
1731517520000|2024-11-13 17:05:20|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|18559.5|18547.5|7
1731517530000|2024-11-13 17:05:30|18562|18550|18565.4|18553.4|18565.4|18553.4|18562|18550|3
1731517540000|2024-11-13 17:05:40|18564.1|18552.1|18565.4|18553.4|18565.4|18553.4|18564.1|18552.1|6
1731517550000|2024-11-13 17:05:50|||||||||4
1731517560000|2024-11-13 17:06:00|18566.3|18554.3|18568.8|18556.8|18568.8|18556.8|18566.3|18554.3|8
1731517570000|2024-11-13 17:06:10|18570.4|18558.4|18573.2|18561.2|18573.2|18561.2|18570.4|18558.4|5
1731517580000|2024-11-13 17:06:20|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|18575.4|18563.4|2
1731517590000|2024-11-13 17:06:30|||||||||1
1731517600000|2024-11-13 17:06:40|||||||||2
1731517610000|2024-11-13 17:06:50|18576.3|18564.3|18575|18563|18576.3|18564.3|18572.5|18560.5|38
1731517620000|2024-11-13 17:07:00|18574.5|18562.5|18572.9|18560.9|18574.5|18562.5|18572.9|18560.9|3
1731517630000|2024-11-13 17:07:10|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|18573.8|18561.8|16
1731517640000|2024-11-13 17:07:20|||||||||2
1731517650000|2024-11-13 17:07:30|||||||||5
1731517660000|2024-11-13 17:07:40|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|12
1731517670000|2024-11-13 17:07:50|18573.8|18561.8|18571.3|18559.3|18573.8|18561.8|18571.3|18559.3|16
1731517680000|2024-11-13 17:08:00|18573.8|18561.8|18572.2|18560.2|18573.8|18561.8|18571.3|18559.3|6
1731517690000|2024-11-13 17:08:10|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|1
1731517700000|2024-11-13 17:08:20|18572.2|18560.2|18572.2|18560.2|18572.2|18560.2|18572.2|18560.2|2
1731517710000|2024-11-13 17:08:30|18571.8|18559.8|18570.6|18558.6|18573.4|18561.4|18570.6|18558.6|5
1731517720000|2024-11-13 17:08:40|18570.9|18558.9|18569|18557|18570.9|18558.9|18567.4|18555.4|27
1731517730000|2024-11-13 17:08:50|18567.7|18555.7|18567.4|18555.4|18568.6|18556.6|18567.4|18555.4|1
1731517750000|2024-11-13 17:09:10|18568.3|18556.3|18571.8|18559.8|18572.2|18560.2|18568.3|18556.3|2
1731517760000|2024-11-13 17:09:20|18570.9|18558.9|18570.6|18558.6|18571.8|18559.8|18570.6|18558.6|1
1731517780000|2024-11-13 17:09:40|18569.3|18557.3|18568.1|18556.1|18569.3|18557.3|18568.1|18556.1|7
1731517790000|2024-11-13 17:09:50|18569.3|18557.3|18568.1|18556.1|18569.3|18557.3|18568.1|18556.1|3
1731517800000|2024-11-13 17:10:00|18569.7|18557.7|18571.8|18559.8|18571.8|18559.8|18569.7|18557.7|3
1731517810000|2024-11-13 17:10:10|18571.5|18559.5|18569.7|18557.7|18571.5|18559.5|18569.7|18557.7|0
1731517820000|2024-11-13 17:10:20|18569.3|18557.3|18568.1|18556.1|18569.3|18557.3|18568.1|18556.1|8
1731517830000|2024-11-13 17:10:30|||||||||3
1731517850000|2024-11-13 17:10:50|18569.9|18557.9|18570.6|18558.6|18570.6|18558.6|18569.3|18557.3|6
1731517860000|2024-11-13 17:11:00|||||||||1
1731517870000|2024-11-13 17:11:10|||||||||13
1731517880000|2024-11-13 17:11:20|18569.3|18557.3|18568.1|18556.1|18569.3|18557.3|18568.1|18556.1|0
1731517890000|2024-11-13 17:11:30|||||||||3
1731517900000|2024-11-13 17:11:40|||||||||2
1731517920000|2024-11-13 17:12:00|18570.6|18558.6|18577.2|18565.2|18577.2|18565.2|18570.6|18558.6|53
1731517930000|2024-11-13 17:12:10|18576.8|18564.8|18582.2|18570.2|18582.2|18570.2|18576.8|18564.8|10
1731517940000|2024-11-13 17:12:20|18581.3|18569.3|18590|18578|18590|18578|18581.3|18569.3|28
1731517950000|2024-11-13 17:12:30|18588.4|18576.4|18588.4|18576.4|18589.3|18577.3|18586.3|18574.3|9
1731517960000|2024-11-13 17:12:40|18588.8|18576.8|18589.7|18577.7|18589.7|18577.7|18588.8|18576.8|42
1731517970000|2024-11-13 17:12:50|18588.8|18576.8|18588.8|18576.8|18588.8|18576.8|18588.8|18576.8|0
1731517980000|2024-11-13 17:13:00|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|0
1731517990000|2024-11-13 17:13:10|18590.6|18578.6|18588.1|18576.1|18590.6|18578.6|18588.1|18576.1|7
1731518000000|2024-11-13 17:13:20|18585.6|18573.6|18585.6|18573.6|18585.6|18573.6|18585.6|18573.6|10
1731518010000|2024-11-13 17:13:30|18584.3|18572.3|18584.3|18572.3|18584.3|18572.3|18584.3|18572.3|4
1731518020000|2024-11-13 17:13:40|18583.1|18571.1|18583.1|18571.1|18583.1|18571.1|18583.1|18571.1|2
1731518030000|2024-11-13 17:13:50|||||||||1
1731518040000|2024-11-13 17:14:00|18584.7|18572.7|18585.6|18573.6|18585.6|18573.6|18584.7|18572.7|4
1731518050000|2024-11-13 17:14:10|18584.3|18572.3|18583.1|18571.1|18584.3|18572.3|18583.1|18571.1|10
1731518060000|2024-11-13 17:14:20|18583.4|18571.4|18580.6|18568.6|18584.3|18572.3|18580.6|18568.6|3
1731518070000|2024-11-13 17:14:30|18579.3|18567.3|18580.6|18568.6|18580.6|18568.6|18579.3|18567.3|2
1731518080000|2024-11-13 17:14:40|18579.7|18567.7|18579.7|18567.7|18580.6|18568.6|18578.1|18566.1|7
1731518090000|2024-11-13 17:14:50|18579.3|18567.3|18580.6|18568.6|18580.6|18568.6|18578.1|18566.1|1
1731518100000|2024-11-13 17:15:00|18582.2|18570.2|18583.1|18571.1|18583.1|18571.1|18582.2|18570.2|4
1731518110000|2024-11-13 17:15:10|18584.3|18572.3|18584.3|18572.3|18584.3|18572.3|18584.3|18572.3|4
1731518120000|2024-11-13 17:15:20|18583.5|18571.5|18584.3|18572.3|18584.3|18572.3|18583.5|18571.5|1
1731518130000|2024-11-13 17:15:30|18585.2|18573.2|18588.1|18576.1|18589|18577|18585.2|18573.2|10
1731518140000|2024-11-13 17:15:40|||||||||1
1731518150000|2024-11-13 17:15:50|18589.7|18577.7|18589.7|18577.7|18589.7|18577.7|18588.5|18576.5|13
1731518160000|2024-11-13 17:16:00|||||||||1
1731518170000|2024-11-13 17:16:10|18588.1|18576.1|18584.7|18572.7|18588.1|18576.1|18584.3|18572.3|9
1731518180000|2024-11-13 17:16:20|18584.3|18572.3|18587.2|18575.2|18587.2|18575.2|18584.3|18572.3|10
1731518200000|2024-11-13 17:16:40|18588.5|18576.5|18589.3|18577.3|18589.3|18577.3|18588.5|18576.5|0
1731518210000|2024-11-13 17:16:50|18588.5|18576.5|18589.7|18577.7|18589.7|18577.7|18588.5|18576.5|3
1731518220000|2024-11-13 17:17:00|18590.6|18578.6|18588.8|18576.8|18590.6|18578.6|18588.5|18576.5|9
1731518230000|2024-11-13 17:17:10|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|1
1731518240000|2024-11-13 17:17:20|||||||||19
1731518250000|2024-11-13 17:17:30|18586.3|18574.3|18586.3|18574.3|18586.3|18574.3|18586.3|18574.3|6
1731518260000|2024-11-13 17:17:40|18588.1|18576.1|18589.7|18577.7|18589.7|18577.7|18588.1|18576.1|11
1731518270000|2024-11-13 17:17:50|||||||||13
1731518280000|2024-11-13 17:18:00|18592.2|18580.2|18590.6|18578.6|18592.2|18580.2|18590.6|18578.6|6
1731518300000|2024-11-13 17:18:20|18591.3|18579.3|18591|18579|18592.2|18580.2|18591|18579|4
1731518310000|2024-11-13 17:18:30|18590.6|18578.6|18588.1|18576.1|18590.6|18578.6|18588.1|18576.1|1
1731518320000|2024-11-13 17:18:40|18588.5|18576.5|18588.5|18576.5|18588.5|18576.5|18588.5|18576.5|8
1731518330000|2024-11-13 17:18:50|18588.1|18576.1|18588.5|18576.5|18588.5|18576.5|18588.1|18576.1|5
1731518340000|2024-11-13 17:19:00|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|18588.1|18576.1|0
1731518350000|2024-11-13 17:19:10|||||||||1
1731518370000|2024-11-13 17:19:30|18586.3|18574.3|18585.6|18573.6|18586.3|18574.3|18585.6|18573.6|9
1731518380000|2024-11-13 17:19:40|18584.7|18572.7|18584.4|18572.4|18584.7|18572.7|18584.4|18572.4|4
1731518390000|2024-11-13 17:19:50|18584.7|18572.7|18584.7|18572.7|18584.7|18572.7|18584.7|18572.7|1
1731518400000|2024-11-13 17:20:00|18585.6|18573.6|18585.6|18573.6|18585.6|18573.6|18585.6|18573.6|5
1731518410000|2024-11-13 17:20:10|18584.7|18572.7|18585.6|18573.6|18585.6|18573.6|18584.7|18572.7|4
1731518420000|2024-11-13 17:20:20|||||||||1
1731518430000|2024-11-13 17:20:30|||||||||2
1731518440000|2024-11-13 17:20:40|18584.7|18572.7|18583.8|18571.8|18584.7|18572.7|18583.8|18571.8|50
1731518450000|2024-11-13 17:20:50|18585.4|18573.4|18585.1|18573.1|18585.4|18573.4|18583.8|18571.8|10
1731518460000|2024-11-13 17:21:00|18583.8|18571.8|18583.8|18571.8|18583.8|18571.8|18583.8|18571.8|1
1731518480000|2024-11-13 17:21:20|||||||||2
1731518490000|2024-11-13 17:21:30|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|18579.5|18567.5|19
1731518500000|2024-11-13 17:21:40|18579.2|18567.2|18578.8|18566.8|18579.2|18567.2|18578.8|18566.8|5
1731518510000|2024-11-13 17:21:50|18577.9|18565.9|18577|18565|18577.9|18565.9|18577|18565|0
1731518520000|2024-11-13 17:22:00|18577.9|18565.9|18578.8|18566.8|18578.8|18566.8|18577.9|18565.9|0
1731518530000|2024-11-13 17:22:10|18580.1|18568.1|18578.8|18566.8|18580.4|18568.4|18578.8|18566.8|10
1731518540000|2024-11-13 17:22:20|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|18580.4|18568.4|3
1731518550000|2024-11-13 17:22:30|18581.3|18569.3|18581.3|18569.3|18581.3|18569.3|18581.3|18569.3|0
1731518570000|2024-11-13 17:22:50|||||||||1
1731518580000|2024-11-13 17:23:00|18579.5|18567.5|18578.8|18566.8|18579.5|18567.5|18578.8|18566.8|3
1731518590000|2024-11-13 17:23:10|||||||||9
1731518600000|2024-11-13 17:23:20|18577.6|18565.6|18577.9|18565.9|18577.9|18565.9|18576.3|18564.3|7
1731518610000|2024-11-13 17:23:30|18577.6|18565.6|18576.3|18564.3|18577.6|18565.6|18576.3|18564.3|6
1731518620000|2024-11-13 17:23:40|18574.2|18562.2|18575.4|18563.4|18576.3|18564.3|18574.2|18562.2|9
1731518630000|2024-11-13 17:23:50|18576.3|18564.3|18575.4|18563.4|18576.3|18564.3|18575.1|18563.1|0
1731518640000|2024-11-13 17:24:00|18575.1|18563.1|18572|18560|18575.1|18563.1|18572|18560|8
1731518650000|2024-11-13 17:24:10|18573.3|18561.3|18573.3|18561.3|18573.3|18561.3|18573.3|18561.3|3
1731518660000|2024-11-13 17:24:20|18573.8|18561.8|18572.6|18560.6|18573.8|18561.8|18572|18560|22
1731518670000|2024-11-13 17:24:30|18572.9|18560.9|18573.8|18561.8|18573.8|18561.8|18572.6|18560.6|0
1731518680000|2024-11-13 17:24:40|||||||||1
1731518690000|2024-11-13 17:24:50|18570.4|18558.4|18570.4|18558.4|18571.3|18559.3|18567.9|18555.9|15
1731518700000|2024-11-13 17:25:00|18571.3|18559.3|18573.1|18561.1|18574.4|18562.4|18571.3|18559.3|13
1731518710000|2024-11-13 17:25:10|18571.3|18559.3|18572.2|18560.2|18572.2|18560.2|18571.3|18559.3|12
1731518720000|2024-11-13 17:25:20|18570.1|18558.1|18569.4|18557.4|18570.1|18558.1|18568.8|18556.8|4
1731518730000|2024-11-13 17:25:30|18569.7|18557.7|18567.6|18555.6|18569.7|18557.7|18567.2|18555.2|2
1731518740000|2024-11-13 17:25:40|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|1
1731518760000|2024-11-13 17:26:00|18568.1|18556.1|18568.1|18556.1|18568.1|18556.1|18568.1|18556.1|0
1731518780000|2024-11-13 17:26:20|18567.2|18555.2|18568.1|18556.1|18568.1|18556.1|18567.2|18555.2|7
1731518790000|2024-11-13 17:26:30|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|18569.7|18557.7|5
1731518800000|2024-11-13 17:26:40|18571|18559|18571|18559|18571|18559|18571|18559|1
1731518810000|2024-11-13 17:26:50|18568.8|18556.8|18569.7|18557.7|18569.7|18557.7|18568.5|18556.5|5
1731518820000|2024-11-13 17:27:00|18568.1|18556.1|18566.9|18554.9|18568.1|18556.1|18566.9|18554.9|2
1731518830000|2024-11-13 17:27:10|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|18567.2|18555.2|0
1731518840000|2024-11-13 17:27:20|18566.9|18554.9|18569.4|18557.4|18569.4|18557.4|18566.9|18554.9|3
1731518850000|2024-11-13 17:27:30|18569|18557|18566.9|18554.9|18569|18557|18566|18554|1
1731518860000|2024-11-13 17:27:40|18567.2|18555.2|18568.1|18556.1|18568.1|18556.1|18567.2|18555.2|19
1731518870000|2024-11-13 17:27:50|18569.7|18557.7|18569.7|18557.7|18569.7|18557.7|18569|18557|12
1731518880000|2024-11-13 17:28:00|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|1
1731518890000|2024-11-13 17:28:10|||||||||2
1731518900000|2024-11-13 17:28:20|18568.8|18556.8|18569.7|18557.7|18569.7|18557.7|18568.8|18556.8|10
1731518910000|2024-11-13 17:28:30|18570.6|18558.6|18568.8|18556.8|18570.6|18558.6|18568.8|18556.8|0
1731518920000|2024-11-13 17:28:40|||||||||15
1731518930000|2024-11-13 17:28:50|||||||||1
1731518940000|2024-11-13 17:29:00|18568.5|18556.5|18568.1|18556.1|18568.5|18556.5|18568.1|18556.1|3
1731518950000|2024-11-13 17:29:10|||||||||5
1731518960000|2024-11-13 17:29:20|||||||||3
1731518970000|2024-11-13 17:29:30|||||||||2
1731518980000|2024-11-13 17:29:40|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|7
1731518990000|2024-11-13 17:29:50|||||||||6
1731519000000|2024-11-13 17:30:00|||||||||4
1731519010000|2024-11-13 17:30:10|||||||||2
1731519020000|2024-11-13 17:30:20|18569.7|18557.7|18569.7|18557.7|18570.6|18558.6|18569.7|18557.7|112
1731519030000|2024-11-13 17:30:30|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|18570.6|18558.6|5
1731519040000|2024-11-13 17:30:40|18570.3|18558.3|18571.9|18559.9|18572.8|18560.8|18570.3|18558.3|7
1731519050000|2024-11-13 17:30:50|18573.1|18561.1|18571.9|18559.9|18573.1|18561.1|18570.6|18558.6|1
1731519060000|2024-11-13 17:31:00|18570.6|18558.6|18573.1|18561.1|18573.1|18561.1|18570.6|18558.6|27
1731519070000|2024-11-13 17:31:10|||||||||2
1731519090000|2024-11-13 17:31:30|||||||||1
1731519100000|2024-11-13 17:31:40|||||||||4
1731519110000|2024-11-13 17:31:50|18574|18562|18575.6|18563.6|18575.6|18563.6|18574|18562|10
1731519120000|2024-11-13 17:32:00|||||||||1
1731519130000|2024-11-13 17:32:10|||||||||1
1731519140000|2024-11-13 17:32:20|||||||||12
1731519150000|2024-11-13 17:32:30|18573.8|18561.8|18575.6|18563.6|18575.6|18563.6|18573.1|18561.1|5
1731519160000|2024-11-13 17:32:40|||||||||1
1731519170000|2024-11-13 17:32:50|||||||||1
1731519180000|2024-11-13 17:33:00|18578.8|18566.8|18579.7|18567.7|18579.7|18567.7|18578.5|18566.5|17
1731519190000|2024-11-13 17:33:10|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|18580.6|18568.6|1
1731519200000|2024-11-13 17:33:20|18578.5|18566.5|18578.1|18566.1|18578.5|18566.5|18578.1|18566.1|21
1731519210000|2024-11-13 17:33:30|18574.7|18562.7|18573.1|18561.1|18574.7|18562.7|18573.1|18561.1|6
1731519220000|2024-11-13 17:33:40|||||||||3
1731519230000|2024-11-13 17:33:50|||||||||1
1731519240000|2024-11-13 17:34:00|18574.4|18562.4|18573.1|18561.1|18574.4|18562.4|18573.1|18561.1|8
1731519250000|2024-11-13 17:34:10|||||||||1
1731519260000|2024-11-13 17:34:20|||||||||1
1731519270000|2024-11-13 17:34:30|||||||||19
1731519280000|2024-11-13 17:34:40|||||||||7
1731519290000|2024-11-13 17:34:50|18571.3|18559.3|18571.9|18559.9|18571.9|18559.9|18571.3|18559.3|6
1731519300000|2024-11-13 17:35:00|18572.2|18560.2|18573.1|18561.1|18573.1|18561.1|18571.9|18559.9|4
1731519310000|2024-11-13 17:35:10|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|18574.7|18562.7|3
1731519320000|2024-11-13 17:35:20|18573.8|18561.8|18573.1|18561.1|18574.4|18562.4|18573.1|18561.1|6
1731519340000|2024-11-13 17:35:40|18574.7|18562.7|18572.2|18560.2|18575.6|18563.6|18572.2|18560.2|12
1731519350000|2024-11-13 17:35:50|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|18573.1|18561.1|0
1731519360000|2024-11-13 17:36:00|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|5
1731519370000|2024-11-13 17:36:10|18574.7|18562.7|18575.6|18563.6|18575.6|18563.6|18574.4|18562.4|3
1731519380000|2024-11-13 17:36:20|18574.4|18562.4|18574.7|18562.7|18574.7|18562.7|18573.5|18561.5|0
1731519390000|2024-11-13 17:36:30|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|3
1731519400000|2024-11-13 17:36:40|18574.7|18562.7|18574.7|18562.7|18575.6|18563.6|18574.7|18562.7|0
1731519410000|2024-11-13 17:36:50|||||||||4
1731519420000|2024-11-13 17:37:00|18573.1|18561.1|18574.7|18562.7|18574.7|18562.7|18573.1|18561.1|5
1731519430000|2024-11-13 17:37:10|||||||||1
1731519450000|2024-11-13 17:37:30|18574.8|18562.8|18574.4|18562.4|18574.8|18562.8|18573.5|18561.5|4
1731519460000|2024-11-13 17:37:40|18575.6|18563.6|18569.8|18557.8|18575.6|18563.6|18569.8|18557.8|16
1731519470000|2024-11-13 17:37:50|18568.5|18556.5|18569.8|18557.8|18569.8|18557.8|18568.5|18556.5|74
1731519480000|2024-11-13 17:38:00|18569.4|18557.4|18570.6|18558.6|18570.6|18558.6|18569.4|18557.4|5
1731519490000|2024-11-13 17:38:10|18572.3|18560.3|18573.1|18561.1|18573.1|18561.1|18572.3|18560.3|22
1731519500000|2024-11-13 17:38:20|||||||||10
1731519520000|2024-11-13 17:38:40|||||||||2
1731519530000|2024-11-13 17:38:50|||||||||3
1731519540000|2024-11-13 17:39:00|18573.5|18561.5|18573.2|18561.2|18573.5|18561.5|18573.1|18561.1|5
1731519550000|2024-11-13 17:39:10|||||||||1
1731519560000|2024-11-13 17:39:20|18572.3|18560.3|18570.7|18558.7|18572.3|18560.3|18568.5|18556.5|2
1731519570000|2024-11-13 17:39:30|18569.8|18557.8|18569.4|18557.4|18569.8|18557.8|18568.5|18556.5|1
1731519580000|2024-11-13 17:39:40|18568.9|18556.9|18568.9|18556.9|18568.9|18556.9|18568.9|18556.9|7
1731519590000|2024-11-13 17:39:50|18571.4|18559.4|18571.4|18559.4|18571.4|18559.4|18570.1|18558.1|8
1731519600000|2024-11-13 17:40:00|18568.9|18556.9|18569.8|18557.8|18569.8|18557.8|18568.9|18556.9|7
1731519610000|2024-11-13 17:40:10|18569.4|18557.4|18568.5|18556.5|18569.8|18557.8|18568.2|18556.2|10
1731519620000|2024-11-13 17:40:20|18568.2|18556.2|18569.4|18557.4|18569.8|18557.8|18568.2|18556.2|9
1731519630000|2024-11-13 17:40:30|18569.8|18557.8|18569.8|18557.8|18569.8|18557.8|18568.2|18556.2|5
1731519640000|2024-11-13 17:40:40|18570.7|18558.7|18569.8|18557.8|18570.7|18558.7|18569.8|18557.8|0
1731519650000|2024-11-13 17:40:50|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|0
1731519660000|2024-11-13 17:41:00|||||||||1
1731519670000|2024-11-13 17:41:10|18569.8|18557.8|18569.8|18557.8|18569.8|18557.8|18569.8|18557.8|1
1731519680000|2024-11-13 17:41:20|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|18570.7|18558.7|0
1731519690000|2024-11-13 17:41:30|||||||||3
1731519700000|2024-11-13 17:41:40|||||||||8
1731519720000|2024-11-13 17:42:00|18568.2|18556.2|18569.8|18557.8|18569.8|18557.8|18568.2|18556.2|9
1731519730000|2024-11-13 17:42:10|18570.7|18558.7|18569.4|18557.4|18570.7|18558.7|18569.4|18557.4|3
1731519740000|2024-11-13 17:42:20|18569.8|18557.8|18569.4|18557.4|18569.8|18557.8|18568.5|18556.5|3
1731519750000|2024-11-13 17:42:30|||||||||4
1731519760000|2024-11-13 17:42:40|18568.2|18556.2|18566.4|18554.4|18568.2|18556.2|18565.7|18553.7|13
1731519770000|2024-11-13 17:42:50|18567.3|18555.3|18565.7|18553.7|18567.3|18555.3|18565.7|18553.7|1
1731519780000|2024-11-13 17:43:00|||||||||3
1731519790000|2024-11-13 17:43:10|||||||||2
1731519800000|2024-11-13 17:43:20|||||||||4
1731519810000|2024-11-13 17:43:30|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18562.3|18550.3|10
1731519820000|2024-11-13 17:43:40|18564.8|18552.8|18564.4|18552.4|18564.8|18552.8|18563.5|18551.5|3
1731519830000|2024-11-13 17:43:50|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|18563.2|18551.2|2
1731519840000|2024-11-13 17:44:00|||||||||1
1731519850000|2024-11-13 17:44:10|18563.5|18551.5|18563.2|18551.2|18563.5|18551.5|18563.2|18551.2|13
1731519860000|2024-11-13 17:44:20|||||||||1
1731519870000|2024-11-13 17:44:30|18561.9|18549.9|18561.9|18549.9|18561.9|18549.9|18561.9|18549.9|13
1731519880000|2024-11-13 17:44:40|18561.6|18549.6|18560.7|18548.7|18561.6|18549.6|18560.7|18548.7|6
1731519890000|2024-11-13 17:44:50|||||||||6
1731519900000|2024-11-13 17:45:00|||||||||6
1731519920000|2024-11-13 17:45:20|||||||||6
1731519930000|2024-11-13 17:45:30|||||||||13
1731519940000|2024-11-13 17:45:40|18561.9|18549.9|18560.7|18548.7|18562.3|18550.3|18560.7|18548.7|18
1731519950000|2024-11-13 17:45:50|||||||||1
1731519960000|2024-11-13 17:46:00|||||||||3
1731519970000|2024-11-13 17:46:10|||||||||4
1731519980000|2024-11-13 17:46:20|18558.9|18546.9|18558.2|18546.2|18558.9|18546.9|18558.2|18546.2|22
1731519990000|2024-11-13 17:46:30|||||||||1
1731520000000|2024-11-13 17:46:40|18559.8|18547.8|18558.5|18546.5|18559.8|18547.8|18558.5|18546.5|14
1731520010000|2024-11-13 17:46:50|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|1
1731520020000|2024-11-13 17:47:00|||||||||40
1731520030000|2024-11-13 17:47:10|||||||||5
1731520040000|2024-11-13 17:47:20|||||||||2
1731520060000|2024-11-13 17:47:40|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|1
1731520070000|2024-11-13 17:47:50|18558.5|18546.5|18558.2|18546.2|18559.4|18547.4|18558.2|18546.2|3
1731520080000|2024-11-13 17:48:00|18560.7|18548.7|18558.5|18546.5|18560.7|18548.7|18558.5|18546.5|7
1731520090000|2024-11-13 17:48:10|18558.2|18546.2|18558.2|18546.2|18558.5|18546.5|18558.2|18546.2|20
1731520100000|2024-11-13 17:48:20|18558.5|18546.5|18558.2|18546.2|18559.4|18547.4|18558.2|18546.2|0
1731520110000|2024-11-13 17:48:30|18559.4|18547.4|18558.2|18546.2|18559.4|18547.4|18558.2|18546.2|6
1731520120000|2024-11-13 17:48:40|18557.3|18545.3|18558.2|18546.2|18558.2|18546.2|18556.9|18544.9|3
1731520130000|2024-11-13 17:48:50|18557.3|18545.3|18554.4|18542.4|18557.3|18545.3|18554.4|18542.4|12
1731520140000|2024-11-13 17:49:00|18555.3|18543.3|18555.7|18543.7|18555.7|18543.7|18555.3|18543.3|1
1731520150000|2024-11-13 17:49:10|18556|18544|18555.7|18543.7|18556|18544|18555.7|18543.7|5
1731520170000|2024-11-13 17:49:30|||||||||17
1731520180000|2024-11-13 17:49:40|||||||||3
1731520200000|2024-11-13 17:50:00|18554.8|18542.8|18554.8|18542.8|18554.8|18542.8|18554.8|18542.8|4
1731520210000|2024-11-13 17:50:10|||||||||1
1731520220000|2024-11-13 17:50:20|18555.7|18543.7|18558.2|18546.2|18558.2|18546.2|18555.7|18543.7|9
1731520230000|2024-11-13 17:50:30|||||||||2
1731520240000|2024-11-13 17:50:40|||||||||3
1731520250000|2024-11-13 17:50:50|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|5
1731520260000|2024-11-13 17:51:00|18557.3|18545.3|18558.2|18546.2|18558.2|18546.2|18557.3|18545.3|13
1731520280000|2024-11-13 17:51:20|18556|18544|18556.9|18544.9|18556.9|18544.9|18555.7|18543.7|11
1731520290000|2024-11-13 17:51:30|18555.7|18543.7|18556.9|18544.9|18556.9|18544.9|18555.7|18543.7|15
1731520300000|2024-11-13 17:51:40|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|3
1731520310000|2024-11-13 17:51:50|18554.4|18542.4|18554.4|18542.4|18554.4|18542.4|18554.4|18542.4|11
1731520320000|2024-11-13 17:52:00|18555.7|18543.7|18558.5|18546.5|18559.4|18547.4|18554.4|18542.4|53
1731520330000|2024-11-13 17:52:10|18559.4|18547.4|18558.2|18546.2|18559.4|18547.4|18558.2|18546.2|8
1731520340000|2024-11-13 17:52:20|||||||||4
1731520350000|2024-11-13 17:52:30|18557.3|18545.3|18555.7|18543.7|18557.3|18545.3|18555.7|18543.7|1
1731520360000|2024-11-13 17:52:40|18556.9|18544.9|18555.7|18543.7|18556.9|18544.9|18555.7|18543.7|3
1731520370000|2024-11-13 17:52:50|18556|18544|18558.2|18546.2|18558.2|18546.2|18556|18544|1
1731520380000|2024-11-13 17:53:00|18557.5|18545.5|18555.7|18543.7|18557.5|18545.5|18555.7|18543.7|8
1731520390000|2024-11-13 17:53:10|18554.4|18542.4|18555.7|18543.7|18555.7|18543.7|18554.4|18542.4|13
1731520400000|2024-11-13 17:53:20|18553.5|18541.5|18554.8|18542.8|18555.7|18543.7|18553.2|18541.2|155
1731520410000|2024-11-13 17:53:30|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|0
1731520420000|2024-11-13 17:53:40|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|7
1731520430000|2024-11-13 17:53:50|||||||||2
1731520450000|2024-11-13 17:54:10|18556.9|18544.9|18555.7|18543.7|18556.9|18544.9|18555.7|18543.7|2
1731520460000|2024-11-13 17:54:20|||||||||1
1731520470000|2024-11-13 17:54:30|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|4
1731520480000|2024-11-13 17:54:40|18559.4|18547.4|18559.1|18547.1|18560.3|18548.3|18559.1|18547.1|4
1731520490000|2024-11-13 17:54:50|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|0
1731520500000|2024-11-13 17:55:00|||||||||2
1731520510000|2024-11-13 17:55:10|||||||||2
1731520520000|2024-11-13 17:55:20|18557.3|18545.3|18557.3|18545.3|18558.2|18546.2|18555.7|18543.7|11
1731520530000|2024-11-13 17:55:30|18556.9|18544.9|18556.9|18544.9|18556.9|18544.9|18556.9|18544.9|0
1731520540000|2024-11-13 17:55:40|||||||||1
1731520550000|2024-11-13 17:55:50|18558.2|18546.2|18556.9|18544.9|18558.2|18546.2|18556.9|18544.9|3
1731520560000|2024-11-13 17:56:00|18558.2|18546.2|18558.2|18546.2|18558.2|18546.2|18557.3|18545.3|4
1731520570000|2024-11-13 17:56:10|18558.9|18546.9|18559.4|18547.4|18559.4|18547.4|18558.9|18546.9|10
1731520580000|2024-11-13 17:56:20|18558.5|18546.5|18560.7|18548.7|18560.7|18548.7|18558.5|18546.5|6
1731520590000|2024-11-13 17:56:30|||||||||1
1731520600000|2024-11-13 17:56:40|18561|18549|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|24
1731520610000|2024-11-13 17:56:50|||||||||3
1731520620000|2024-11-13 17:57:00|18558.2|18546.2|18558.2|18546.2|18558.5|18546.5|18558.2|18546.2|6
1731520630000|2024-11-13 17:57:10|||||||||1
1731520640000|2024-11-13 17:57:20|18560|18548|18560.7|18548.7|18560.7|18548.7|18560|18548|6
1731520650000|2024-11-13 17:57:30|||||||||11
1731520660000|2024-11-13 17:57:40|18559.8|18547.8|18560.7|18548.7|18560.7|18548.7|18559.8|18547.8|129
1731520670000|2024-11-13 17:57:50|18559.4|18547.4|18559.8|18547.8|18560.7|18548.7|18559.4|18547.4|60
1731520680000|2024-11-13 17:58:00|18560.7|18548.7|18560|18548|18560.7|18548.7|18559.4|18547.4|60
1731520690000|2024-11-13 17:58:10|||||||||1
1731520700000|2024-11-13 17:58:20|||||||||15
1731520710000|2024-11-13 17:58:30|18561.6|18549.6|18561.6|18549.6|18561.6|18549.6|18561.2|18549.2|11
1731520720000|2024-11-13 17:58:40|18561.2|18549.2|18561.2|18549.2|18561.6|18549.6|18560|18548|7
1731520730000|2024-11-13 17:58:50|18560|18548|18560|18548|18560|18548|18560|18548|3
1731520740000|2024-11-13 17:59:00|18561.2|18549.2|18561.2|18549.2|18561.2|18549.2|18561.2|18549.2|7
1731520750000|2024-11-13 17:59:10|18560.3|18548.3|18560|18548|18560.3|18548.3|18560|18548|5
1731520760000|2024-11-13 17:59:20|||||||||1
1731520780000|2024-11-13 17:59:40|||||||||1
1731520790000|2024-11-13 17:59:50|||||||||1
1731520800000|2024-11-13 18:00:00|18560.3|18548.3|18562.5|18550.5|18562.5|18550.5|18560.3|18548.3|5
1731520810000|2024-11-13 18:00:10|18560|18548|18563.7|18551.7|18563.7|18551.7|18560|18548|10
1731520820000|2024-11-13 18:00:20|18564.6|18552.6|18565|18553|18565|18553|18562.5|18550.5|6
1731520830000|2024-11-13 18:00:30|||||||||2
1731520840000|2024-11-13 18:00:40|18566.6|18554.6|18567.5|18555.5|18567.5|18555.5|18566.6|18554.6|11
1731520850000|2024-11-13 18:00:50|18565.3|18553.3|18565.3|18553.3|18565.3|18553.3|18565.3|18553.3|1
1731520860000|2024-11-13 18:01:00|18566.2|18554.2|18567.5|18555.5|18567.5|18555.5|18566.2|18554.2|1
1731520870000|2024-11-13 18:01:10|18570|18558|18567.8|18555.8|18570|18558|18567.8|18555.8|8
1731520880000|2024-11-13 18:01:20|18567.5|18555.5|18565.3|18553.3|18568.7|18556.7|18565.3|18553.3|9
1731520890000|2024-11-13 18:01:30|18566.2|18554.2|18566.2|18554.2|18566.6|18554.6|18566.2|18554.2|1
1731520900000|2024-11-13 18:01:40|18565.3|18553.3|18565.3|18553.3|18565.3|18553.3|18565.3|18553.3|15
1731520910000|2024-11-13 18:01:50|18566.2|18554.2|18565|18553|18566.2|18554.2|18565|18553|12
1731520920000|2024-11-13 18:02:00|||||||||1
1731520930000|2024-11-13 18:02:10|18562.5|18550.5|18562.5|18550.5|18564.6|18552.6|18562.5|18550.5|38
1731520940000|2024-11-13 18:02:20|18560|18548|18560|18548|18560|18548|18560|18548|10
1731520950000|2024-11-13 18:02:30|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|1
1731520960000|2024-11-13 18:02:40|18560|18548|18560|18548|18560|18548|18559.1|18547.1|15
1731520970000|2024-11-13 18:02:50|18559.1|18547.1|18558.7|18546.7|18559.1|18547.1|18558.7|18546.7|3
1731520980000|2024-11-13 18:03:00|18559.1|18547.1|18559.1|18547.1|18560|18548|18558.7|18546.7|6
1731520990000|2024-11-13 18:03:10|18560|18548|18560|18548|18560|18548|18560|18548|3
1731521000000|2024-11-13 18:03:20|||||||||1
1731521010000|2024-11-13 18:03:30|18560.9|18548.9|18562.5|18550.5|18562.5|18550.5|18560.9|18548.9|6
1731521020000|2024-11-13 18:03:40|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|1
1731521030000|2024-11-13 18:03:50|18561.2|18549.2|18560|18548|18561.2|18549.2|18560|18548|12
1731521040000|2024-11-13 18:04:00|18561.6|18549.6|18562.5|18550.5|18562.5|18550.5|18561.6|18549.6|6
1731521050000|2024-11-13 18:04:10|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|18561.3|18549.3|5
1731521060000|2024-11-13 18:04:20|18560|18548|18560|18548|18560|18548|18560|18548|1
1731521070000|2024-11-13 18:04:30|18560.4|18548.4|18560|18548|18560.4|18548.4|18560|18548|5
1731521080000|2024-11-13 18:04:40|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|18560.4|18548.4|0
1731521090000|2024-11-13 18:04:50|18560|18548|18557.9|18545.9|18560|18548|18557.5|18545.5|156
1731521100000|2024-11-13 18:05:00|18557.5|18545.5|18557.5|18545.5|18557.9|18545.9|18557.5|18545.5|3
1731521110000|2024-11-13 18:05:10|18555.4|18543.4|18556.6|18544.6|18556.6|18544.6|18555.4|18543.4|2
1731521120000|2024-11-13 18:05:20|18557.3|18545.3|18558.2|18546.2|18558.2|18546.2|18557.3|18545.3|11
1731521130000|2024-11-13 18:05:30|18559.1|18547.1|18559.1|18547.1|18559.1|18547.1|18559.1|18547.1|1
1731521140000|2024-11-13 18:05:40|18560|18548|18560|18548|18560|18548|18560|18548|2
1731521160000|2024-11-13 18:06:00|18559.1|18547.1|18558.2|18546.2|18559.1|18547.1|18558.2|18546.2|9
1731521170000|2024-11-13 18:06:10|18555|18543|18555.4|18543.4|18555.4|18543.4|18555|18543|11
1731521180000|2024-11-13 18:06:20|18555|18543|18555.4|18543.4|18555.4|18543.4|18555|18543|2
1731521190000|2024-11-13 18:06:30|18555|18543|18556.6|18544.6|18556.6|18544.6|18555|18543|5
1731521200000|2024-11-13 18:06:40|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|18557.5|18545.5|1
1731521210000|2024-11-13 18:06:50|18556.6|18544.6|18555.4|18543.4|18556.6|18544.6|18555.4|18543.4|3
1731521220000|2024-11-13 18:07:00|18555.7|18543.7|18555|18543|18555.7|18543.7|18555|18543|2
1731521230000|2024-11-13 18:07:10|18555.4|18543.4|18555|18543|18555.4|18543.4|18555|18543|3
1731521240000|2024-11-13 18:07:20|||||||||4
1731521250000|2024-11-13 18:07:30|18554.1|18542.1|18555|18543|18555|18543|18554.1|18542.1|13
1731521270000|2024-11-13 18:07:50|18553.6|18541.6|18553.2|18541.2|18553.9|18541.9|18553.2|18541.2|28
1731521280000|2024-11-13 18:08:00|18551.4|18539.4|18552|18540|18552|18540|18551.1|18539.1|4
1731521290000|2024-11-13 18:08:10|18553.2|18541.2|18553.2|18541.2|18553.9|18541.9|18553.2|18541.2|26
1731521300000|2024-11-13 18:08:20|18553.9|18541.9|18553.9|18541.9|18553.9|18541.9|18553.9|18541.9|7
1731521310000|2024-11-13 18:08:30|18553.6|18541.6|18553.6|18541.6|18553.6|18541.6|18553.6|18541.6|3
1731521320000|2024-11-13 18:08:40|18553.2|18541.2|18551.1|18539.1|18553.2|18541.2|18551.1|18539.1|4
1731521340000|2024-11-13 18:09:00|18550.7|18538.7|18550.7|18538.7|18550.7|18538.7|18550.7|18538.7|3
1731521350000|2024-11-13 18:09:10|||||||||2
1731521360000|2024-11-13 18:09:20|18553.2|18541.2|18553.2|18541.2|18553.2|18541.2|18553.2|18541.2|7
1731521380000|2024-11-13 18:09:40|||||||||1
1731521390000|2024-11-13 18:09:50|18551.4|18539.4|18551.1|18539.1|18551.4|18539.4|18551.1|18539.1|29
1731521400000|2024-11-13 18:10:00|18550.7|18538.7|18553.2|18541.2|18553.2|18541.2|18550.7|18538.7|5
1731521410000|2024-11-13 18:10:10|||||||||13
1731521420000|2024-11-13 18:10:20|18550.7|18538.7|18552|18540|18552|18540|18550.7|18538.7|12
1731521440000|2024-11-13 18:10:40|18552.3|18540.3|18553.2|18541.2|18553.2|18541.2|18552.3|18540.3|5
1731521450000|2024-11-13 18:10:50|||||||||1
1731521460000|2024-11-13 18:11:00|||||||||1
1731521470000|2024-11-13 18:11:10|18551.6|18539.6|18552.3|18540.3|18552.3|18540.3|18550.7|18538.7|16
1731521480000|2024-11-13 18:11:20|18552|18540|18550.7|18538.7|18553.2|18541.2|18550.7|18538.7|6
1731521490000|2024-11-13 18:11:30|||||||||1
1731521500000|2024-11-13 18:11:40|||||||||1
1731521510000|2024-11-13 18:11:50|||||||||5
1731521520000|2024-11-13 18:12:00|||||||||2
1731521530000|2024-11-13 18:12:10|||||||||1
1731521540000|2024-11-13 18:12:20|||||||||24
1731521550000|2024-11-13 18:12:30|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|9
1731521560000|2024-11-13 18:12:40|||||||||12
1731521570000|2024-11-13 18:12:50|||||||||1
1731521580000|2024-11-13 18:13:00|18549.5|18537.5|18550.7|18538.7|18550.7|18538.7|18549.5|18537.5|6
1731521590000|2024-11-13 18:13:10|||||||||8
1731521600000|2024-11-13 18:13:20|||||||||1
1731521610000|2024-11-13 18:13:30|||||||||12
1731521620000|2024-11-13 18:13:40|18551.6|18539.6|18550.4|18538.4|18552.5|18540.5|18550.4|18538.4|58
1731521630000|2024-11-13 18:13:50|18550.7|18538.7|18550.7|18538.7|18550.7|18538.7|18550.7|18538.7|14
1731521640000|2024-11-13 18:14:00|18550|18538|18550|18538|18550|18538|18550|18538|7
1731521650000|2024-11-13 18:14:10|||||||||12
1731521660000|2024-11-13 18:14:20|18548.9|18536.9|18548.6|18536.6|18548.9|18536.9|18548.6|18536.6|149
1731521670000|2024-11-13 18:14:30|18548.9|18536.9|18550.7|18538.7|18550.7|18538.7|18548.9|18536.9|3
1731521680000|2024-11-13 18:14:40|||||||||1
1731521690000|2024-11-13 18:14:50|||||||||12
1731521700000|2024-11-13 18:15:00|18552|18540|18553.2|18541.2|18553.2|18541.2|18552|18540|23
1731521710000|2024-11-13 18:15:10|||||||||2
1731521720000|2024-11-13 18:15:20|18552.5|18540.5|18552.9|18540.9|18554.1|18542.1|18552.5|18540.5|50
1731521730000|2024-11-13 18:15:30|18553.2|18541.2|18552.9|18540.9|18553.2|18541.2|18552.9|18540.9|152
1731521740000|2024-11-13 18:15:40|18552.5|18540.5|18552.5|18540.5|18552.5|18540.5|18552.5|18540.5|1
1731521760000|2024-11-13 18:16:00|18550.4|18538.4|18550.4|18538.4|18550.4|18538.4|18550.4|18538.4|5
1731521770000|2024-11-13 18:16:10|18550.7|18538.7|18550.7|18538.7|18550.7|18538.7|18550.4|18538.4|10
1731521780000|2024-11-13 18:16:20|18549.8|18537.8|18549.5|18537.5|18549.8|18537.8|18549.5|18537.5|0
1731521790000|2024-11-13 18:16:30|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|18548.2|18536.2|0
1731521800000|2024-11-13 18:16:40|18549.8|18537.8|18548.9|18536.9|18550.7|18538.7|18548.9|18536.9|18
1731521810000|2024-11-13 18:16:50|18548.6|18536.6|18545.7|18533.7|18548.6|18536.6|18545.7|18533.7|3
1731521820000|2024-11-13 18:17:00|18544.8|18532.8|18545.7|18533.7|18545.7|18533.7|18544.8|18532.8|12
1731521830000|2024-11-13 18:17:10|18543.9|18531.9|18544.8|18532.8|18545.7|18533.7|18543.9|18531.9|9
1731521840000|2024-11-13 18:17:20|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|18544.8|18532.8|3
1731521860000|2024-11-13 18:17:40|||||||||2
1731521870000|2024-11-13 18:17:50|18546.6|18534.6|18547|18535|18548.2|18536.2|18546.6|18534.6|12
1731521880000|2024-11-13 18:18:00|18547.3|18535.3|18547.3|18535.3|18548.2|18536.2|18547|18535|0
1731521890000|2024-11-13 18:18:10|18548.2|18536.2|18546.1|18534.1|18548.2|18536.2|18546.1|18534.1|1
1731521900000|2024-11-13 18:18:20|18545.7|18533.7|18545.7|18533.7|18547.3|18535.3|18545.7|18533.7|3
1731521910000|2024-11-13 18:18:30|18547|18535|18546.1|18534.1|18547|18535|18546.1|18534.1|7
1731521920000|2024-11-13 18:18:40|18545.7|18533.7|18547|18535|18547|18535|18545.7|18533.7|2
1731521930000|2024-11-13 18:18:50|18547.3|18535.3|18547.3|18535.3|18547.3|18535.3|18547.3|18535.3|0
1731521940000|2024-11-13 18:19:00|18547|18535|18545.7|18533.7|18547|18535|18545.7|18533.7|6
1731521950000|2024-11-13 18:19:10|||||||||3
1731521970000|2024-11-13 18:19:30|||||||||1
1731521980000|2024-11-13 18:19:40|||||||||2
1731521990000|2024-11-13 18:19:50|18543.6|18531.6|18543.6|18531.6|18543.6|18531.6|18543.6|18531.6|6
1731522000000|2024-11-13 18:20:00|18543.2|18531.2|18543.2|18531.2|18543.2|18531.2|18543.2|18531.2|4
1731522010000|2024-11-13 18:20:10|18544.8|18532.8|18545.7|18533.7|18545.7|18533.7|18544.8|18532.8|8
1731522020000|2024-11-13 18:20:20|||||||||13
1731522030000|2024-11-13 18:20:30|||||||||21
1731522040000|2024-11-13 18:20:40|18545|18533|18545|18533|18545|18533|18544.1|18532.1|7
1731522050000|2024-11-13 18:20:50|18546.6|18534.6|18547.5|18535.5|18547.5|18535.5|18545.4|18533.4|7
1731522060000|2024-11-13 18:21:00|||||||||3
1731522070000|2024-11-13 18:21:10|18545|18533|18545|18533|18545|18533|18545|18533|11
1731522080000|2024-11-13 18:21:20|18544.1|18532.1|18545|18533|18545|18533|18544.1|18532.1|2
1731522090000|2024-11-13 18:21:30|||||||||2
1731522100000|2024-11-13 18:21:40|||||||||2
1731522110000|2024-11-13 18:21:50|||||||||3
1731522120000|2024-11-13 18:22:00|||||||||11
1731522130000|2024-11-13 18:22:10|18547.5|18535.5|18555|18543|18555|18543|18547.5|18535.5|20
1731522140000|2024-11-13 18:22:20|||||||||17
1731522150000|2024-11-13 18:22:30|||||||||2
1731522160000|2024-11-13 18:22:40|18554.1|18542.1|18555|18543|18555|18543|18552.9|18540.9|5
1731522170000|2024-11-13 18:22:50|||||||||1
1731522180000|2024-11-13 18:23:00|18550.9|18538.9|18550.9|18538.9|18550.9|18538.9|18550.9|18538.9|30
1731522190000|2024-11-13 18:23:10|18550|18538|18550|18538|18550.9|18538.9|18549.7|18537.7|86
1731522210000|2024-11-13 18:23:30|18548.8|18536.8|18547.5|18535.5|18548.8|18536.8|18547.5|18535.5|9
1731522220000|2024-11-13 18:23:40|18547.9|18535.9|18546.6|18534.6|18547.9|18535.9|18546.6|18534.6|4
1731522240000|2024-11-13 18:24:00|18544.9|18532.9|18546.3|18534.3|18547.5|18535.5|18544.9|18532.9|55
1731522250000|2024-11-13 18:24:10|18545.9|18533.9|18546.6|18534.6|18546.6|18534.6|18545|18533|7
1731522260000|2024-11-13 18:24:20|18546.7|18534.7|18547.5|18535.5|18547.5|18535.5|18546.7|18534.7|1
1731522270000|2024-11-13 18:24:30|||||||||1
1731522280000|2024-11-13 18:24:40|||||||||2
1731522290000|2024-11-13 18:24:50|18546.3|18534.3|18545.4|18533.4|18546.3|18534.3|18545.4|18533.4|2
1731522300000|2024-11-13 18:25:00|18545.8|18533.8|18542.5|18530.5|18545.8|18533.8|18542.5|18530.5|27
1731522310000|2024-11-13 18:25:10|||||||||9
1731522320000|2024-11-13 18:25:20|18540|18528|18539.2|18527.2|18540|18528|18538.3|18526.3|31
1731522330000|2024-11-13 18:25:30|||||||||4
1731522340000|2024-11-13 18:25:40|18540.1|18528.1|18544.2|18532.2|18544.2|18532.2|18540.1|18528.1|10
1731522350000|2024-11-13 18:25:50|18542.9|18530.9|18543.8|18531.8|18545.1|18533.1|18542.9|18530.9|31
1731522360000|2024-11-13 18:26:00|18545.1|18533.1|18544.7|18532.7|18545.9|18533.9|18544.7|18532.7|1
1731522370000|2024-11-13 18:26:10|18545.6|18533.6|18545.1|18533.1|18545.9|18533.9|18543.4|18531.4|12
1731522380000|2024-11-13 18:26:20|||||||||7
1731522390000|2024-11-13 18:26:30|18544.7|18532.7|18544.3|18532.3|18544.7|18532.7|18544.3|18532.3|3
1731522400000|2024-11-13 18:26:40|18545.1|18533.1|18545.1|18533.1|18545.9|18533.9|18544.7|18532.7|4
1731522410000|2024-11-13 18:26:50|18545.9|18533.9|18546.8|18534.8|18546.8|18534.8|18545.9|18533.9|1
1731522420000|2024-11-13 18:27:00|||||||||1
1731522430000|2024-11-13 18:27:10|18547.6|18535.6|18549.3|18537.3|18550.1|18538.1|18547.6|18535.6|20
1731522440000|2024-11-13 18:27:20|18547.6|18535.6|18547.2|18535.2|18549.3|18537.3|18547.2|18535.2|7
1731522450000|2024-11-13 18:27:30|18546|18534|18546.8|18534.8|18546.8|18534.8|18546|18534|5
1731522460000|2024-11-13 18:27:40|18546|18534|18546|18534|18546|18534|18546|18534|2
1731522470000|2024-11-13 18:27:50|||||||||1
1731522480000|2024-11-13 18:28:00|||||||||15
1731522490000|2024-11-13 18:28:10|||||||||1
1731522500000|2024-11-13 18:28:20|18546.8|18534.8|18545.1|18533.1|18546.9|18534.9|18545.1|18533.1|8
1731522510000|2024-11-13 18:28:30|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|5
1731522520000|2024-11-13 18:28:40|18545.1|18533.1|18542.6|18530.6|18545.1|18533.1|18542.6|18530.6|25
1731522540000|2024-11-13 18:29:00|||||||||3
1731522550000|2024-11-13 18:29:10|18544.4|18532.4|18543.5|18531.5|18544.4|18532.4|18543.5|18531.5|26
1731522560000|2024-11-13 18:29:20|18544.4|18532.4|18544.4|18532.4|18544.4|18532.4|18543.5|18531.5|0
1731522570000|2024-11-13 18:29:30|||||||||2
1731522580000|2024-11-13 18:29:40|||||||||5
1731522590000|2024-11-13 18:29:50|||||||||53
1731522600000|2024-11-13 18:30:00|||||||||9
1731522610000|2024-11-13 18:30:10|||||||||57
1731522620000|2024-11-13 18:30:20|18544.7|18532.7|18546.9|18534.9|18547.6|18535.6|18544.7|18532.7|17
1731522630000|2024-11-13 18:30:30|||||||||3
1731522640000|2024-11-13 18:30:40|18546|18534|18541.9|18529.9|18546|18534|18541.9|18529.9|16
1731522650000|2024-11-13 18:30:50|18542.2|18530.2|18542.6|18530.6|18542.6|18530.6|18541.9|18529.9|14
1731522660000|2024-11-13 18:31:00|||||||||11
1731522670000|2024-11-13 18:31:10|||||||||3
1731522690000|2024-11-13 18:31:30|||||||||1
1731522700000|2024-11-13 18:31:40|18544.4|18532.4|18546|18534|18546|18534|18544.4|18532.4|9
1731522710000|2024-11-13 18:31:50|18545.1|18533.1|18546|18534|18546|18534|18544.7|18532.7|5
1731522720000|2024-11-13 18:32:00|18545.1|18533.1|18545.1|18533.1|18546|18534|18545.1|18533.1|2
1731522730000|2024-11-13 18:32:10|18546|18534|18546|18534|18546|18534|18546|18534|3
1731522740000|2024-11-13 18:32:20|18546.9|18534.9|18546|18534|18546.9|18534.9|18544.7|18532.7|3
1731522750000|2024-11-13 18:32:30|18544.7|18532.7|18544.7|18532.7|18545.6|18533.6|18544.7|18532.7|5
1731522760000|2024-11-13 18:32:40|18545.6|18533.6|18545.1|18533.1|18545.6|18533.6|18545.1|18533.1|1
1731522770000|2024-11-13 18:32:50|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|3
1731522780000|2024-11-13 18:33:00|18544.4|18532.4|18545.6|18533.6|18546|18534|18544.4|18532.4|11
1731522790000|2024-11-13 18:33:10|18546|18534|18545.6|18533.6|18546|18534|18545.6|18533.6|0
1731522800000|2024-11-13 18:33:20|18544.7|18532.7|18546|18534|18546|18534|18544.4|18532.4|11
1731522810000|2024-11-13 18:33:30|18546.9|18534.9|18546|18534|18546.9|18534.9|18546|18534|15
1731522820000|2024-11-13 18:33:40|18545.6|18533.6|18545.6|18533.6|18546|18534|18545.1|18533.1|4
1731522830000|2024-11-13 18:33:50|18546.9|18534.9|18546.9|18534.9|18547.2|18535.2|18546|18534|12
1731522840000|2024-11-13 18:34:00|18546|18534|18547.6|18535.6|18547.6|18535.6|18546|18534|4
1731522850000|2024-11-13 18:34:10|18546|18534|18546|18534|18547.2|18535.2|18546|18534|5
1731522860000|2024-11-13 18:34:20|18544.4|18532.4|18544.4|18532.4|18544.4|18532.4|18544.4|18532.4|8
1731522880000|2024-11-13 18:34:40|||||||||4
1731522890000|2024-11-13 18:34:50|||||||||1
1731522900000|2024-11-13 18:35:00|||||||||2
1731522910000|2024-11-13 18:35:10|||||||||4
1731522920000|2024-11-13 18:35:20|18545.3|18533.3|18544.4|18532.4|18545.3|18533.3|18544.4|18532.4|19
1731522930000|2024-11-13 18:35:30|||||||||1
1731522940000|2024-11-13 18:35:40|||||||||4
1731522960000|2024-11-13 18:36:00|18542.2|18530.2|18543.1|18531.1|18543.1|18531.1|18542.2|18530.2|18
1731522970000|2024-11-13 18:36:10|18542.2|18530.2|18542.2|18530.2|18543.1|18531.1|18542.2|18530.2|2
1731522980000|2024-11-13 18:36:20|18543.1|18531.1|18542.2|18530.2|18543.1|18531.1|18541.9|18529.9|5
1731522990000|2024-11-13 18:36:30|18542.6|18530.6|18544.4|18532.4|18544.4|18532.4|18542.2|18530.2|4
1731523000000|2024-11-13 18:36:40|||||||||6
1731523010000|2024-11-13 18:36:50|18542.6|18530.6|18542.2|18530.2|18542.6|18530.6|18542.2|18530.2|19
1731523020000|2024-11-13 18:37:00|18542.6|18530.6|18544.4|18532.4|18544.4|18532.4|18542.6|18530.6|3
1731523030000|2024-11-13 18:37:10|18542.6|18530.6|18542.6|18530.6|18542.6|18530.6|18542.6|18530.6|4
1731523040000|2024-11-13 18:37:20|18542.2|18530.2|18544.4|18532.4|18544.4|18532.4|18542.2|18530.2|14
1731523050000|2024-11-13 18:37:30|18542.6|18530.6|18543.5|18531.5|18543.5|18531.5|18542.6|18530.6|1
1731523060000|2024-11-13 18:37:40|18542.2|18530.2|18542.2|18530.2|18542.6|18530.6|18542.2|18530.2|5
1731523070000|2024-11-13 18:37:50|18540.1|18528.1|18540.1|18528.1|18541|18529|18540.1|18528.1|3
1731523080000|2024-11-13 18:38:00|18541|18529|18541.9|18529.9|18541.9|18529.9|18541|18529|5
1731523090000|2024-11-13 18:38:10|18541|18529|18542.2|18530.2|18542.2|18530.2|18541|18529|13
1731523100000|2024-11-13 18:38:20|18541.9|18529.9|18542.6|18530.6|18542.6|18530.6|18541.9|18529.9|7
1731523110000|2024-11-13 18:38:30|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|15
1731523120000|2024-11-13 18:38:40|18543.5|18531.5|18543.5|18531.5|18543.5|18531.5|18543.5|18531.5|2
1731523130000|2024-11-13 18:38:50|18544.4|18532.4|18544.4|18532.4|18544.4|18532.4|18544.4|18532.4|6
1731523140000|2024-11-13 18:39:00|||||||||6
1731523150000|2024-11-13 18:39:10|||||||||4
1731523160000|2024-11-13 18:39:20|||||||||16
1731523180000|2024-11-13 18:39:40|18542.2|18530.2|18542.6|18530.6|18542.6|18530.6|18541.9|18529.9|14
1731523190000|2024-11-13 18:39:50|18543.5|18531.5|18544.4|18532.4|18544.4|18532.4|18543.5|18531.5|17
1731523200000|2024-11-13 18:40:00|||||||||4
1731523210000|2024-11-13 18:40:10|||||||||24
1731523220000|2024-11-13 18:40:20|||||||||3
1731523230000|2024-11-13 18:40:30|||||||||3
1731523240000|2024-11-13 18:40:40|||||||||1
1731523250000|2024-11-13 18:40:50|||||||||9
1731523260000|2024-11-13 18:41:00|||||||||5
1731523270000|2024-11-13 18:41:10|||||||||1
1731523280000|2024-11-13 18:41:20|18546|18534|18546.9|18534.9|18546.9|18534.9|18545.6|18533.6|5
1731523290000|2024-11-13 18:41:30|||||||||7
1731523300000|2024-11-13 18:41:40|||||||||8
1731523310000|2024-11-13 18:41:50|||||||||1
1731523320000|2024-11-13 18:42:00|18546|18534|18542.6|18530.6|18546|18534|18542.6|18530.6|8
1731523330000|2024-11-13 18:42:10|18542.2|18530.2|18545.1|18533.1|18545.1|18533.1|18541.9|18529.9|10
1731523350000|2024-11-13 18:42:30|18547.6|18535.6|18546|18534|18547.6|18535.6|18546|18534|4
1731523360000|2024-11-13 18:42:40|18545.1|18533.1|18545.1|18533.1|18546|18534|18545.1|18533.1|8
1731523370000|2024-11-13 18:42:50|18544.7|18532.7|18544.4|18532.4|18545.1|18533.1|18544.4|18532.4|32
1731523380000|2024-11-13 18:43:00|||||||||2
1731523390000|2024-11-13 18:43:10|18543.1|18531.1|18543.5|18531.5|18543.5|18531.5|18541.9|18529.9|24
1731523400000|2024-11-13 18:43:20|18544.4|18532.4|18536.9|18524.9|18544.4|18532.4|18536.9|18524.9|35
1731523410000|2024-11-13 18:43:30|18537.2|18525.2|18536.9|18524.9|18537.2|18525.2|18536.9|18524.9|2
1731523420000|2024-11-13 18:43:40|||||||||24
1731523430000|2024-11-13 18:43:50|||||||||7
1731523440000|2024-11-13 18:44:00|||||||||3
1731523450000|2024-11-13 18:44:10|18537.2|18525.2|18538.1|18526.1|18538.1|18526.1|18537.2|18525.2|4
1731523460000|2024-11-13 18:44:20|18539.4|18527.4|18536.9|18524.9|18539.4|18527.4|18536.9|18524.9|4
1731523470000|2024-11-13 18:44:30|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|2
1731523480000|2024-11-13 18:44:40|||||||||4
1731523490000|2024-11-13 18:44:50|||||||||27
1731523500000|2024-11-13 18:45:00|||||||||1
1731523510000|2024-11-13 18:45:10|||||||||32
1731523520000|2024-11-13 18:45:20|||||||||3
1731523530000|2024-11-13 18:45:30|||||||||3
1731523540000|2024-11-13 18:45:40|||||||||3
1731523550000|2024-11-13 18:45:50|||||||||1
1731523560000|2024-11-13 18:46:00|||||||||12
1731523570000|2024-11-13 18:46:10|||||||||15
1731523580000|2024-11-13 18:46:20|18539.7|18527.7|18539.4|18527.4|18539.7|18527.7|18539.4|18527.4|59
1731523590000|2024-11-13 18:46:30|18537.6|18525.6|18536.9|18524.9|18537.6|18525.6|18536.9|18524.9|5
1731523600000|2024-11-13 18:46:40|||||||||2
1731523610000|2024-11-13 18:46:50|||||||||2
1731523630000|2024-11-13 18:47:10|||||||||2
1731523640000|2024-11-13 18:47:20|18538.7|18526.7|18544.4|18532.4|18544.4|18532.4|18538.7|18526.7|19
1731523650000|2024-11-13 18:47:30|18543.5|18531.5|18541.9|18529.9|18543.5|18531.5|18541.9|18529.9|10
1731523660000|2024-11-13 18:47:40|||||||||4
1731523670000|2024-11-13 18:47:50|||||||||2
1731523680000|2024-11-13 18:48:00|18540.1|18528.1|18540.1|18528.1|18540.1|18528.1|18540.1|18528.1|15
1731523690000|2024-11-13 18:48:10|18541.9|18529.9|18541|18529|18541.9|18529.9|18541|18529|2
1731523700000|2024-11-13 18:48:20|18541.9|18529.9|18541.9|18529.9|18541.9|18529.9|18541|18529|2
1731523710000|2024-11-13 18:48:30|18541|18529|18539.7|18527.7|18541|18529|18539.7|18527.7|2
1731523720000|2024-11-13 18:48:40|18539.8|18527.8|18540.1|18528.1|18540.1|18528.1|18539.8|18527.8|3
1731523730000|2024-11-13 18:48:50|18541|18529|18541|18529|18541|18529|18541|18529|3
1731523740000|2024-11-13 18:49:00|18540.1|18528.1|18539.4|18527.4|18540.1|18528.1|18539.4|18527.4|2
1731523750000|2024-11-13 18:49:10|||||||||11
1731523760000|2024-11-13 18:49:20|||||||||2
1731523770000|2024-11-13 18:49:30|18536.9|18524.9|18536.9|18524.9|18537.3|18525.3|18536.9|18524.9|33
1731523780000|2024-11-13 18:49:40|18538.1|18526.1|18539.4|18527.4|18539.4|18527.4|18538.1|18526.1|14
1731523790000|2024-11-13 18:49:50|18537.8|18525.8|18536.9|18524.9|18538.7|18526.7|18536.9|18524.9|11
1731523800000|2024-11-13 18:50:00|18538.5|18526.5|18538.5|18526.5|18538.5|18526.5|18538.2|18526.2|14
1731523810000|2024-11-13 18:50:10|18539.4|18527.4|18538.5|18526.5|18539.4|18527.4|18538.5|18526.5|2
1731523820000|2024-11-13 18:50:20|18537.3|18525.3|18538.2|18526.2|18538.5|18526.5|18537.3|18525.3|3
1731523830000|2024-11-13 18:50:30|18538.5|18526.5|18537.3|18525.3|18538.5|18526.5|18536.9|18524.9|14
1731523840000|2024-11-13 18:50:40|18536.9|18524.9|18539.4|18527.4|18539.4|18527.4|18536.9|18524.9|20
1731523850000|2024-11-13 18:50:50|18539.8|18527.8|18539.8|18527.8|18539.8|18527.8|18539.8|18527.8|18
1731523860000|2024-11-13 18:51:00|18539.4|18527.4|18541.9|18529.9|18541.9|18529.9|18539.4|18527.4|23
1731523870000|2024-11-13 18:51:10|||||||||12
1731523880000|2024-11-13 18:51:20|||||||||53
1731523890000|2024-11-13 18:51:30|18540.1|18528.1|18540.1|18528.1|18540.1|18528.1|18539.8|18527.8|25
1731523900000|2024-11-13 18:51:40|18541|18529|18541|18529|18541.9|18529.9|18540.1|18528.1|2
1731523910000|2024-11-13 18:51:50|18541.9|18529.9|18541.9|18529.9|18541.9|18529.9|18541.9|18529.9|3
1731523920000|2024-11-13 18:52:00|18537.6|18525.6|18539.4|18527.4|18539.4|18527.4|18537.6|18525.6|17
1731523930000|2024-11-13 18:52:10|||||||||6
1731523940000|2024-11-13 18:52:20|18539.8|18527.8|18540.1|18528.1|18540.1|18528.1|18539.8|18527.8|9
1731523950000|2024-11-13 18:52:30|18539.4|18527.4|18541.9|18529.9|18542.6|18530.6|18539.4|18527.4|17
1731523960000|2024-11-13 18:52:40|18544.4|18532.4|18544.4|18532.4|18544.4|18532.4|18544.4|18532.4|9
1731523970000|2024-11-13 18:52:50|18542.3|18530.3|18542.3|18530.3|18542.3|18530.3|18542.3|18530.3|11
1731523980000|2024-11-13 18:53:00|18541.9|18529.9|18542.3|18530.3|18542.3|18530.3|18541.9|18529.9|3
1731523990000|2024-11-13 18:53:10|18541.9|18529.9|18543.5|18531.5|18544.4|18532.4|18541.9|18529.9|8
1731524000000|2024-11-13 18:53:20|||||||||6
1731524010000|2024-11-13 18:53:30|18542.3|18530.3|18541.9|18529.9|18543.2|18531.2|18541.9|18529.9|9
1731524020000|2024-11-13 18:53:40|18542.8|18530.8|18543.5|18531.5|18543.5|18531.5|18542.8|18530.8|3
1731524030000|2024-11-13 18:53:50|18544.4|18532.4|18543.5|18531.5|18544.4|18532.4|18543.5|18531.5|15
1731524040000|2024-11-13 18:54:00|18543.2|18531.2|18543.2|18531.2|18543.5|18531.5|18542.8|18530.8|9
1731524050000|2024-11-13 18:54:10|18543.5|18531.5|18544.4|18532.4|18545.7|18533.7|18543.5|18531.5|5
1731524060000|2024-11-13 18:54:20|||||||||6
1731524070000|2024-11-13 18:54:30|||||||||9
1731524080000|2024-11-13 18:54:40|18542.6|18530.6|18539.4|18527.4|18543.2|18531.2|18539.4|18527.4|6
1731524090000|2024-11-13 18:54:50|18538.5|18526.5|18538.5|18526.5|18539.4|18527.4|18538.5|18526.5|19
1731524100000|2024-11-13 18:55:00|18538.2|18526.2|18536|18524|18538.2|18526.2|18535.1|18523.1|45
1731524110000|2024-11-13 18:55:10|18536.9|18524.9|18538.5|18526.5|18538.5|18526.5|18536|18524|17
1731524120000|2024-11-13 18:55:20|18539.4|18527.4|18541.9|18529.9|18541.9|18529.9|18539.4|18527.4|27
1731524130000|2024-11-13 18:55:30|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|6
1731524140000|2024-11-13 18:55:40|18540.7|18528.7|18540.1|18528.1|18541|18529|18540.1|18528.1|106
1731524150000|2024-11-13 18:55:50|18543.7|18531.7|18543.5|18531.5|18543.9|18531.9|18542.6|18530.6|12
1731524160000|2024-11-13 18:56:00|18542.6|18530.6|18548.9|18536.9|18548.9|18536.9|18542.6|18530.6|23
1731524170000|2024-11-13 18:56:10|18548|18536|18550.1|18538.1|18551.4|18539.4|18548|18536|17
1731524180000|2024-11-13 18:56:20|18551|18539|18552.6|18540.6|18552.6|18540.6|18551|18539|24
1731524190000|2024-11-13 18:56:30|18552.3|18540.3|18552.3|18540.3|18552.3|18540.3|18552.3|18540.3|5
1731524200000|2024-11-13 18:56:40|18552.6|18540.6|18555.1|18543.1|18555.1|18543.1|18552.6|18540.6|77
1731524210000|2024-11-13 18:56:50|18555.5|18543.5|18555.1|18543.1|18555.8|18543.8|18555.1|18543.1|23
1731524220000|2024-11-13 18:57:00|18555.5|18543.5|18555.8|18543.8|18555.8|18543.8|18555.1|18543.1|16
1731524230000|2024-11-13 18:57:10|18555.5|18543.5|18555.5|18543.5|18555.5|18543.5|18555.1|18543.1|36
1731524240000|2024-11-13 18:57:20|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|27
1731524250000|2024-11-13 18:57:30|18553.3|18541.3|18554.2|18542.2|18554.2|18542.2|18553.3|18541.3|37
1731524260000|2024-11-13 18:57:40|18553.9|18541.9|18551.7|18539.7|18553.9|18541.9|18550.8|18538.8|5
1731524270000|2024-11-13 18:57:50|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|4
1731524280000|2024-11-13 18:58:00|18551.7|18539.7|18552.6|18540.6|18552.6|18540.6|18551.7|18539.7|9
1731524290000|2024-11-13 18:58:10|18553.3|18541.3|18555.8|18543.8|18556.7|18544.7|18553.3|18541.3|62
1731524300000|2024-11-13 18:58:20|18553.3|18541.3|18553.7|18541.7|18554|18542|18553.3|18541.3|36
1731524310000|2024-11-13 18:58:30|18552.4|18540.4|18553.3|18541.3|18553.3|18541.3|18550.8|18538.8|12
1731524320000|2024-11-13 18:58:40|18553.9|18541.9|18553.9|18541.9|18555.1|18543.1|18552.6|18540.6|50
1731524330000|2024-11-13 18:58:50|18554.8|18542.8|18556.7|18544.7|18556.7|18544.7|18554.2|18542.2|16
1731524340000|2024-11-13 18:59:00|18557.6|18545.6|18557.6|18545.6|18557.6|18545.6|18556.7|18544.7|113
1731524350000|2024-11-13 18:59:10|18560.1|18548.1|18556.9|18544.9|18561.9|18549.9|18556.9|18544.9|92
1731524360000|2024-11-13 18:59:20|18558.7|18546.7|18561|18549|18561.9|18549.9|18558.7|18546.7|152
1731524370000|2024-11-13 18:59:30|18558.5|18546.5|18556.9|18544.9|18560.1|18548.1|18554.8|18542.8|207
1731524380000|2024-11-13 18:59:40|18555.1|18543.1|18554.4|18542.4|18556.9|18544.9|18554.4|18542.4|155
1731524390000|2024-11-13 18:59:50|18553.5|18541.5|18551.9|18539.9|18554.4|18542.4|18549.4|18537.4|197
1731524400000|2024-11-13 19:00:00|18550.1|18538.1|18549.4|18537.4|18550.1|18538.1|18547.6|18535.6|39
1731524410000|2024-11-13 19:00:10|18546.9|18534.9|18549.8|18537.8|18551.9|18539.9|18546.9|18534.9|40
1731524420000|2024-11-13 19:00:20|18550.1|18538.1|18549.8|18537.8|18551|18539|18549.8|18537.8|22
1731524430000|2024-11-13 19:00:30|18550.1|18538.1|18551|18539|18551|18539|18549.8|18537.8|67
1731524440000|2024-11-13 19:00:40|18550.1|18538.1|18551|18539|18551|18539|18549.4|18537.4|33
1731524450000|2024-11-13 19:00:50|18553.5|18541.5|18556|18544|18556|18544|18553.2|18541.2|102
1731524460000|2024-11-13 19:01:00|18556.9|18544.9|18558.2|18546.2|18558.5|18546.5|18556.9|18544.9|28
1731524470000|2024-11-13 19:01:10|18558.5|18546.5|18558.5|18546.5|18558.5|18546.5|18558.2|18546.2|198
1731524480000|2024-11-13 19:01:20|18557.6|18545.6|18556.9|18544.9|18557.6|18545.6|18556.9|18544.9|19
1731524490000|2024-11-13 19:01:30|18557.3|18545.3|18557.6|18545.6|18559.8|18547.8|18556.9|18544.9|26
1731524500000|2024-11-13 19:01:40|18555.1|18543.1|18553.9|18541.9|18555.1|18543.1|18553.9|18541.9|26
1731524510000|2024-11-13 19:01:50|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|18552.6|18540.6|11
1731524520000|2024-11-13 19:02:00|18553.9|18541.9|18551.9|18539.9|18553.9|18541.9|18551.9|18539.9|172
1731524530000|2024-11-13 19:02:10|||||||||8
1731524540000|2024-11-13 19:02:20|18552.8|18540.8|18551.9|18539.9|18552.8|18540.8|18551.9|18539.9|11
1731524550000|2024-11-13 19:02:30|18552.8|18540.8|18551.9|18539.9|18552.8|18540.8|18551.9|18539.9|5
1731524560000|2024-11-13 19:02:40|18549.4|18537.4|18551.6|18539.6|18551.9|18539.9|18549.4|18537.4|13
1731524570000|2024-11-13 19:02:50|18550.7|18538.7|18551|18539|18551.2|18539.2|18549.4|18537.4|19
1731524580000|2024-11-13 19:03:00|18550.7|18538.7|18548.5|18536.5|18550.7|18538.7|18548.5|18536.5|26
1731524590000|2024-11-13 19:03:10|18549.4|18537.4|18548.5|18536.5|18549.4|18537.4|18548.5|18536.5|3
1731524600000|2024-11-13 19:03:20|18549.4|18537.4|18548.5|18536.5|18549.4|18537.4|18548.5|18536.5|6
1731524610000|2024-11-13 19:03:30|18547.6|18535.6|18547.6|18535.6|18547.6|18535.6|18547.6|18535.6|23
1731524620000|2024-11-13 19:03:40|18546.9|18534.9|18546|18534|18546.9|18534.9|18546|18534|18
1731524630000|2024-11-13 19:03:50|18545.1|18533.1|18543.9|18531.9|18546|18534|18543.9|18531.9|192
1731524640000|2024-11-13 19:04:00|18546.4|18534.4|18548.5|18536.5|18548.9|18536.9|18546|18534|17
1731524650000|2024-11-13 19:04:10|18548.9|18536.9|18548.5|18536.5|18548.9|18536.9|18546.4|18534.4|10
1731524660000|2024-11-13 19:04:20|18547.6|18535.6|18545.1|18533.1|18547.6|18535.6|18545.1|18533.1|9
1731524670000|2024-11-13 19:04:30|18545.5|18533.5|18545.1|18533.1|18545.5|18533.5|18545.1|18533.1|8
1731524680000|2024-11-13 19:04:40|18546|18534|18546|18534|18546|18534|18545.1|18533.1|21
1731524690000|2024-11-13 19:04:50|18545.1|18533.1|18544.8|18532.8|18547.6|18535.6|18544.8|18532.8|30
1731524700000|2024-11-13 19:05:00|18543.9|18531.9|18543.9|18531.9|18543.9|18531.9|18543.9|18531.9|0
1731594600000|2024-11-14 14:30:00|18503.6|18491.6|18506.9|18494.9|18507.5|18495.5|18479.4|18467.4|182
1731594610000|2024-11-14 14:30:10|18506.6|18494.6|18509.1|18497.1|18514.4|18502.4|18506.2|18494.2|79
1731594620000|2024-11-14 14:30:20|18508.7|18496.7|18509.1|18497.1|18513.7|18501.7|18505.3|18493.3|64
1731594630000|2024-11-14 14:30:30|18510|18498|18517.2|18505.2|18517.2|18505.2|18509.1|18497.1|72
1731594640000|2024-11-14 14:30:40|18514.7|18502.7|18510.9|18498.9|18515.9|18503.9|18510.9|18498.9|35
1731594650000|2024-11-14 14:30:50|18512.2|18500.2|18517.2|18505.2|18517.2|18505.2|18510.9|18498.9|10
1731594660000|2024-11-14 14:31:00|18519.7|18507.7|18526.5|18514.5|18526.5|18514.5|18515.9|18503.9|82
1731594670000|2024-11-14 14:31:10|18527.2|18515.2|18542.4|18530.4|18542.4|18530.4|18527.2|18515.2|53
1731594680000|2024-11-14 14:31:20|18542.7|18530.7|18549.6|18537.6|18549.6|18537.6|18542.7|18530.7|20
1731594690000|2024-11-14 14:31:30|18549.9|18537.9|18549.9|18537.9|18550.8|18538.8|18549|18537|15
1731594700000|2024-11-14 14:31:40|18550.8|18538.8|18548.7|18536.7|18553.7|18541.7|18547.7|18535.7|21
1731594710000|2024-11-14 14:31:50|18549|18537|18547.1|18535.1|18553.3|18541.3|18547.1|18535.1|62
1731594720000|2024-11-14 14:32:00|18547.4|18535.4|18549.9|18537.9|18550.8|18538.8|18545.8|18533.8|35
1731594730000|2024-11-14 14:32:10|18550.8|18538.8|18546.2|18534.2|18550.8|18538.8|18546.2|18534.2|9
1731594740000|2024-11-14 14:32:20|18546.5|18534.5|18544.2|18532.2|18548.3|18536.3|18544.2|18532.2|9
1731594750000|2024-11-14 14:32:30|18543|18531|18539.9|18527.9|18544.2|18532.2|18539.9|18527.9|11
1731594760000|2024-11-14 14:32:40|18541.4|18529.4|18537.6|18525.6|18541.4|18529.4|18537.6|18525.6|34
1731594770000|2024-11-14 14:32:50|18536.4|18524.4|18528|18516|18536.4|18524.4|18528|18516|4
1731594780000|2024-11-14 14:33:00|18527.1|18515.1|18529.2|18517.2|18529.2|18517.2|18525.8|18513.8|6
1731594790000|2024-11-14 14:33:10|18528.3|18516.3|18527.6|18515.6|18528.3|18516.3|18527.6|18515.6|35
1731594800000|2024-11-14 14:33:20|18526.4|18514.4|18524.2|18512.2|18526.7|18514.7|18524.2|18512.2|4
1731594810000|2024-11-14 14:33:30|18525.1|18513.1|18523|18511|18525.1|18513.1|18521.7|18509.7|38
1731594820000|2024-11-14 14:33:40|18520.8|18508.8|18524.6|18512.6|18525.5|18513.5|18520.8|18508.8|15
1731594830000|2024-11-14 14:33:50|18523.3|18511.3|18518.3|18506.3|18523.3|18511.3|18518.3|18506.3|11
1731594840000|2024-11-14 14:34:00|18518|18506|18515.8|18503.8|18518|18506|18515.1|18503.1|31
1731594850000|2024-11-14 14:34:10|18517.1|18505.1|18521.7|18509.7|18522.1|18510.1|18517.1|18505.1|39
1731594860000|2024-11-14 14:34:20|18520.8|18508.8|18518|18506|18523|18511|18518|18506|9
1731594870000|2024-11-14 14:34:30|18518.3|18506.3|18516.7|18504.7|18519.2|18507.2|18515.1|18503.1|29
1731594880000|2024-11-14 14:34:40|18518|18506|18515.8|18503.8|18518|18506|18515.8|18503.8|5
1731594890000|2024-11-14 14:34:50|18515.5|18503.5|18516.7|18504.7|18517.7|18505.7|18515.5|18503.5|12
1731594900000|2024-11-14 14:35:00|18517.7|18505.7|18519.5|18507.5|18519.5|18507.5|18515.2|18503.2|45
1731594910000|2024-11-14 14:35:10|18518.6|18506.6|18515.2|18503.2|18518.6|18506.6|18513.9|18501.9|22
1731594920000|2024-11-14 14:35:20|18514.8|18502.8|18515.2|18503.2|18515.2|18503.2|18512.7|18500.7|10
1731594930000|2024-11-14 14:35:30|18514.8|18502.8|18513.9|18501.9|18515.2|18503.2|18512.7|18500.7|50
1731594940000|2024-11-14 14:35:40|18513.6|18501.6|18513.9|18501.9|18513.9|18501.9|18512.7|18500.7|12
1731594950000|2024-11-14 14:35:50|18513.6|18501.6|18513.9|18501.9|18515.2|18503.2|18512.7|18500.7|10
1731594960000|2024-11-14 14:36:00|18513.6|18501.6|18513.6|18501.6|18513.6|18501.6|18512.7|18500.7|2
1731594970000|2024-11-14 14:36:10|18514.5|18502.5|18516.4|18504.4|18517.3|18505.3|18512.7|18500.7|17
1731594980000|2024-11-14 14:36:20|18516.1|18504.1|18511.4|18499.4|18516.1|18504.1|18510.2|18498.2|76
1731594990000|2024-11-14 14:36:30|18511.1|18499.1|18513.9|18501.9|18515.2|18503.2|18508.6|18496.6|22
1731595000000|2024-11-14 14:36:40|18513.6|18501.6|18514.1|18502.1|18516.1|18504.1|18513.2|18501.2|28
1731595010000|2024-11-14 14:36:50|18514.5|18502.5|18512|18500|18514.5|18502.5|18512|18500|25
1731595020000|2024-11-14 14:37:00|18510.2|18498.2|18512|18500|18513.2|18501.2|18509.5|18497.5|26
1731595030000|2024-11-14 14:37:10|18513.2|18501.2|18504.5|18492.5|18514.5|18502.5|18504.5|18492.5|103
1731595040000|2024-11-14 14:37:20|||||||||2
1731595050000|2024-11-14 14:37:30|18504.1|18492.1|18502.9|18490.9|18504.1|18492.1|18502.9|18490.9|17
1731595060000|2024-11-14 14:37:40|18502|18490|18501.6|18489.6|18502|18490|18501.6|18489.6|9
1731595070000|2024-11-14 14:37:50|18500.4|18488.4|18503.8|18491.8|18505.4|18493.4|18498.8|18486.8|83
1731595080000|2024-11-14 14:38:00|18502.9|18490.9|18505.4|18493.4|18505.7|18493.7|18501.7|18489.7|37
1731595090000|2024-11-14 14:38:10|18506.3|18494.3|18506.3|18494.3|18506.3|18494.3|18504.5|18492.5|4
1731595100000|2024-11-14 14:38:20|18505.7|18493.7|18504.2|18492.2|18505.7|18493.7|18502.9|18490.9|16
1731595110000|2024-11-14 14:38:30|18503.8|18491.8|18506.3|18494.3|18506.3|18494.3|18503.8|18491.8|14
1731595120000|2024-11-14 14:38:40|18503.8|18491.8|18503.8|18491.8|18503.8|18491.8|18502.9|18490.9|2
1731595130000|2024-11-14 14:38:50|18502.9|18490.9|18501.3|18489.3|18502.9|18490.9|18500.4|18488.4|4
1731595140000|2024-11-14 14:39:00|18499.5|18487.5|18498.8|18486.8|18499.5|18487.5|18498.8|18486.8|82
1731595150000|2024-11-14 14:39:10|18500.4|18488.4|18501.3|18489.3|18501.3|18489.3|18500.1|18488.1|34
1731595160000|2024-11-14 14:39:20|18503.8|18491.8|18504.5|18492.5|18505.4|18493.4|18503.8|18491.8|8
1731595170000|2024-11-14 14:39:30|18505.4|18493.4|18500.4|18488.4|18505.4|18493.4|18500.4|18488.4|3
1731595180000|2024-11-14 14:39:40|18499.5|18487.5|18500.4|18488.4|18501.3|18489.3|18499.5|18487.5|2
1731595190000|2024-11-14 14:39:50|18501.3|18489.3|18505.4|18493.4|18505.4|18493.4|18501.3|18489.3|10
1731595200000|2024-11-14 14:40:00|18506.3|18494.3|18505.4|18493.4|18506.3|18494.3|18505.1|18493.1|10
1731595210000|2024-11-14 14:40:10|18507|18495|18509.5|18497.5|18509.5|18497.5|18506.3|18494.3|37
1731595220000|2024-11-14 14:40:20|18508.6|18496.6|18507|18495|18510.4|18498.4|18507|18495|17
1731595230000|2024-11-14 14:40:30|18505.4|18493.4|18504.5|18492.5|18505.7|18493.7|18504.5|18492.5|3
1731595240000|2024-11-14 14:40:40|18505.4|18493.4|18505.4|18493.4|18505.4|18493.4|18505.4|18493.4|1
1731595250000|2024-11-14 14:40:50|18504.5|18492.5|18507|18495|18507.9|18495.9|18504.5|18492.5|9
1731595260000|2024-11-14 14:41:00|18507.9|18495.9|18510.7|18498.7|18510.7|18498.7|18507|18495|199
1731595270000|2024-11-14 14:41:10|18511|18499|18509.4|18497.4|18511|18499|18509.4|18497.4|112
1731595280000|2024-11-14 14:41:20|18511.9|18499.9|18520.7|18508.7|18520.7|18508.7|18511.9|18499.9|32
1731595290000|2024-11-14 14:41:30|18519.7|18507.7|18521|18509|18521|18509|18519.7|18507.7|10
1731595300000|2024-11-14 14:41:40|18519.7|18507.7|18519.7|18507.7|18520.7|18508.7|18518.2|18506.2|8
1731595310000|2024-11-14 14:41:50|18520.7|18508.7|18518.5|18506.5|18520.7|18508.7|18518.5|18506.5|3
1731595320000|2024-11-14 14:42:00|18518.8|18506.8|18519.4|18507.4|18519.7|18507.7|18518.5|18506.5|7
1731595330000|2024-11-14 14:42:10|18519.7|18507.7|18516.9|18504.9|18519.7|18507.7|18516.9|18504.9|2
1731595340000|2024-11-14 14:42:20|18517.2|18505.2|18521.3|18509.3|18523.5|18511.5|18516.9|18504.9|13
1731595350000|2024-11-14 14:42:30|18521|18509|18528.5|18516.5|18528.5|18516.5|18521|18509|12
1731595360000|2024-11-14 14:42:40|18527.2|18515.2|18529.7|18517.7|18531|18519|18527.2|18515.2|10
1731595370000|2024-11-14 14:42:50|18532.6|18520.6|18532.2|18520.2|18532.6|18520.6|18532.2|18520.2|23
1731595380000|2024-11-14 14:43:00|18531.3|18519.3|18520.4|18508.4|18531.3|18519.3|18520.4|18508.4|18
1731595390000|2024-11-14 14:43:10|||||||||18
1731595400000|2024-11-14 14:43:20|18519.5|18507.5|18522.6|18510.6|18522.6|18510.6|18518.8|18506.8|18
1731595410000|2024-11-14 14:43:30|18524.7|18512.7|18524.4|18512.4|18524.7|18512.7|18521|18509|12
1731595420000|2024-11-14 14:43:40|18524.7|18512.7|18524.4|18512.4|18524.7|18512.7|18524.4|18512.4|1
1731595430000|2024-11-14 14:43:50|18519.8|18507.8|18516.3|18504.3|18521.9|18509.9|18516.3|18504.3|9
1731595440000|2024-11-14 14:44:00|18517.2|18505.2|18514.7|18502.7|18517.2|18505.2|18512.2|18500.2|18
1731595450000|2024-11-14 14:44:10|18513.8|18501.8|18514.7|18502.7|18515.1|18503.1|18513.2|18501.2|4
1731595460000|2024-11-14 14:44:20|18513.8|18501.8|18516|18504|18517.2|18505.2|18513.8|18501.8|4
1731595470000|2024-11-14 14:44:30|18515.7|18503.7|18518.2|18506.2|18518.2|18506.2|18514.7|18502.7|1
1731595480000|2024-11-14 14:44:40|18517.2|18505.2|18518.5|18506.5|18518.5|18506.5|18517.2|18505.2|5
1731595490000|2024-11-14 14:44:50|18518.8|18506.8|18516.3|18504.3|18518.8|18506.8|18516.3|18504.3|9
1731595500000|2024-11-14 14:45:00|18514.7|18502.7|18511.3|18499.3|18514.7|18502.7|18511.3|18499.3|7
1731595510000|2024-11-14 14:45:10|18508.8|18496.8|18507.2|18495.2|18508.8|18496.8|18507.2|18495.2|10
1731595520000|2024-11-14 14:45:20|18503.5|18491.5|18503.5|18491.5|18503.5|18491.5|18499.2|18487.2|29
1731595530000|2024-11-14 14:45:30|18504.4|18492.4|18505.1|18493.1|18506|18494|18501.3|18489.3|15
1731595540000|2024-11-14 14:45:40|18506|18494|18506|18494|18508.5|18496.5|18506|18494|10
1731595550000|2024-11-14 14:45:50|18506.9|18494.9|18505.7|18493.7|18506.9|18494.9|18504.7|18492.7|8
1731595560000|2024-11-14 14:46:00|18506|18494|18504.7|18492.7|18506|18494|18504.7|18492.7|9
1731595570000|2024-11-14 14:46:10|18500.2|18488.2|18499.7|18487.7|18502.2|18490.2|18499.7|18487.7|4
1731595580000|2024-11-14 14:46:20|18500.7|18488.7|18501|18489|18501|18489|18500.7|18488.7|4
1731595590000|2024-11-14 14:46:30|18501.3|18489.3|18501.3|18489.3|18501.3|18489.3|18498.8|18486.8|6
1731595600000|2024-11-14 14:46:40|18500.1|18488.1|18501|18489|18501|18489|18500.1|18488.1|1
1731595610000|2024-11-14 14:46:50|18501.3|18489.3|18501.3|18489.3|18503.8|18491.8|18501.3|18489.3|12
1731595620000|2024-11-14 14:47:00|||||||||17
1731595630000|2024-11-14 14:47:10|18498.8|18486.8|18506|18494|18506.9|18494.9|18498.8|18486.8|24
1731595640000|2024-11-14 14:47:20|18504.8|18492.8|18503.5|18491.5|18504.8|18492.8|18503.5|18491.5|2
1731595650000|2024-11-14 14:47:30|18501.3|18489.3|18501.9|18489.9|18501.9|18489.9|18498.8|18486.8|14
1731595660000|2024-11-14 14:47:40|18502.3|18490.3|18496.3|18484.3|18502.3|18490.3|18496.3|18484.3|20
1731595670000|2024-11-14 14:47:50|18498.5|18486.5|18499.8|18487.8|18499.8|18487.8|18497.6|18485.6|5
1731595680000|2024-11-14 14:48:00|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|9
1731595690000|2024-11-14 14:48:10|18498.5|18486.5|18489.5|18477.5|18498.8|18486.8|18489.5|18477.5|30
1731595700000|2024-11-14 14:48:20|18492.6|18480.6|18494.5|18482.5|18494.5|18482.5|18492.3|18480.3|31
1731595710000|2024-11-14 14:48:30|18494.2|18482.2|18493.6|18481.6|18494.5|18482.5|18492|18480|9
1731595720000|2024-11-14 14:48:40|18494.2|18482.2|18500.4|18488.4|18501.3|18489.3|18494.2|18482.2|5
1731595730000|2024-11-14 14:48:50|18499.5|18487.5|18500.4|18488.4|18500.4|18488.4|18499.5|18487.5|18
1731595740000|2024-11-14 14:49:00|18499.5|18487.5|18495.2|18483.2|18500.4|18488.4|18492.7|18480.7|59
1731595750000|2024-11-14 14:49:10|18497|18485|18496.1|18484.1|18497|18485|18495.2|18483.2|2
1731595760000|2024-11-14 14:49:20|18497.3|18485.3|18497.3|18485.3|18497.3|18485.3|18497.3|18485.3|9
1731595770000|2024-11-14 14:49:30|18496.4|18484.4|18492.7|18480.7|18497.3|18485.3|18491.4|18479.4|58
1731595780000|2024-11-14 14:49:40|18492.4|18480.4|18495.8|18483.8|18496.4|18484.4|18492.4|18480.4|21
1731595790000|2024-11-14 14:49:50|18495.4|18483.4|18495.4|18483.4|18495.4|18483.4|18495.4|18483.4|1
1731595800000|2024-11-14 14:50:00|18496.3|18484.3|18496.7|18484.7|18496.7|18484.7|18494.5|18482.5|10
1731595810000|2024-11-14 14:50:10|18497|18485|18502.3|18490.3|18502.3|18490.3|18496.7|18484.7|58
1731595820000|2024-11-14 14:50:20|18501.6|18489.6|18498.2|18486.2|18501.6|18489.6|18498.2|18486.2|25
1731595830000|2024-11-14 14:50:30|18497.3|18485.3|18496|18484|18497.3|18485.3|18496|18484|12
1731595840000|2024-11-14 14:50:40|18493.8|18481.8|18495.7|18483.7|18495.7|18483.7|18493.8|18481.8|2
1731595850000|2024-11-14 14:50:50|18496.3|18484.3|18498.2|18486.2|18498.2|18486.2|18496.3|18484.3|3
1731595860000|2024-11-14 14:51:00|18497.3|18485.3|18497.3|18485.3|18497.3|18485.3|18496.9|18484.9|10
1731595870000|2024-11-14 14:51:10|18496.9|18484.9|18494.8|18482.8|18497.3|18485.3|18494.8|18482.8|9
1731595880000|2024-11-14 14:51:20|||||||||2
1731595890000|2024-11-14 14:51:30|18493.5|18481.5|18493.8|18481.8|18493.8|18481.8|18493.5|18481.5|1
1731595900000|2024-11-14 14:51:40|18493.5|18481.5|18493.8|18481.8|18493.8|18481.8|18493.5|18481.5|5
1731595910000|2024-11-14 14:51:50|18493.5|18481.5|18498.5|18486.5|18498.8|18486.8|18493.5|18481.5|76
1731595920000|2024-11-14 14:52:00|18498.8|18486.8|18496.3|18484.3|18498.8|18486.8|18496.3|18484.3|4
1731595930000|2024-11-14 14:52:10|18496|18484|18500.1|18488.1|18500.1|18488.1|18496|18484|17
1731595940000|2024-11-14 14:52:20|18499.8|18487.8|18496|18484|18500.1|18488.1|18495.7|18483.7|10
1731595950000|2024-11-14 14:52:30|18495.1|18483.1|18491.4|18479.4|18495.1|18483.1|18491.4|18479.4|3
1731595960000|2024-11-14 14:52:40|||||||||1
1731595970000|2024-11-14 14:52:50|18493.9|18481.9|18492.9|18480.9|18495.1|18483.1|18492.6|18480.6|58
1731595980000|2024-11-14 14:53:00|18493.9|18481.9|18493.9|18481.9|18494.8|18482.8|18492.3|18480.3|15
1731595990000|2024-11-14 14:53:10|18494.8|18482.8|18502.3|18490.3|18502.3|18490.3|18493.9|18481.9|18
1731596000000|2024-11-14 14:53:20|18501.4|18489.4|18506.4|18494.4|18506.4|18494.4|18501.4|18489.4|20
1731596010000|2024-11-14 14:53:30|18506|18494|18504.8|18492.8|18506|18494|18504.2|18492.2|1
1731596020000|2024-11-14 14:53:40|18502.6|18490.6|18498.9|18486.9|18502.6|18490.6|18498.9|18486.9|10
1731596030000|2024-11-14 14:53:50|||||||||2
1731596040000|2024-11-14 14:54:00|||||||||5
1731596050000|2024-11-14 14:54:10|||||||||2
1731596060000|2024-11-14 14:54:20|18496.4|18484.4|18498.9|18486.9|18498.9|18486.9|18496.4|18484.4|5
1731596070000|2024-11-14 14:54:30|||||||||1
1731596080000|2024-11-14 14:54:40|||||||||3
1731596090000|2024-11-14 14:54:50|18501.4|18489.4|18501.4|18489.4|18501.4|18489.4|18501.4|18489.4|2
1731596100000|2024-11-14 14:55:00|18500.1|18488.1|18501.4|18489.4|18501.4|18489.4|18500.1|18488.1|23
1731596110000|2024-11-14 14:55:10|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|9
1731596120000|2024-11-14 14:55:20|18501.4|18489.4|18498.9|18486.9|18501.4|18489.4|18498.9|18486.9|5
1731596130000|2024-11-14 14:55:30|18501.4|18489.4|18501.4|18489.4|18501.4|18489.4|18501.4|18489.4|10
1731596140000|2024-11-14 14:55:40|||||||||4
1731596150000|2024-11-14 14:55:50|||||||||5
1731596160000|2024-11-14 14:56:00|18505.1|18493.1|18503.9|18491.9|18505.1|18493.1|18503.9|18491.9|11
1731596170000|2024-11-14 14:56:10|18506.4|18494.4|18506.4|18494.4|18506.4|18494.4|18506.4|18494.4|9
1731596180000|2024-11-14 14:56:20|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|18509.8|18497.8|13
1731596190000|2024-11-14 14:56:30|18510.1|18498.1|18512.3|18500.3|18512.6|18500.6|18510.1|18498.1|10
1731596200000|2024-11-14 14:56:40|18511.4|18499.4|18506.4|18494.4|18511.4|18499.4|18506.4|18494.4|5
1731596210000|2024-11-14 14:56:50|18508.9|18496.9|18499.8|18487.8|18508.9|18496.9|18498.9|18486.9|31
1731596220000|2024-11-14 14:57:00|18498.9|18486.9|18497.3|18485.3|18499.8|18487.8|18496.4|18484.4|30
1731596230000|2024-11-14 14:57:10|||||||||10
1731596240000|2024-11-14 14:57:20|18494.8|18482.8|18493.2|18481.2|18494.8|18482.8|18493.2|18481.2|9
1731596250000|2024-11-14 14:57:30|18492.3|18480.3|18491.4|18479.4|18492.3|18480.3|18491.4|18479.4|17
1731596260000|2024-11-14 14:57:40|18489.5|18477.5|18488.9|18476.9|18489.5|18477.5|18488.9|18476.9|19
1731596270000|2024-11-14 14:57:50|18489.8|18477.8|18480.7|18468.7|18489.8|18477.8|18480.7|18468.7|45
1731596280000|2024-11-14 14:58:00|18480.4|18468.4|18482.5|18470.5|18482.5|18470.5|18480.4|18468.4|78
1731596290000|2024-11-14 14:58:10|18484.1|18472.1|18480.7|18468.7|18484.1|18472.1|18480.7|18468.7|20
1731596300000|2024-11-14 14:58:20|18481.6|18469.6|18473.8|18461.8|18481.6|18469.6|18472.9|18460.9|23
1731596310000|2024-11-14 14:58:30|18476.9|18464.9|18476.6|18464.6|18479.1|18467.1|18474.1|18462.1|78
1731596320000|2024-11-14 14:58:40|18479.1|18467.1|18479.1|18467.1|18481.6|18469.6|18475.9|18463.9|51
1731596330000|2024-11-14 14:58:50|18481.3|18469.3|18480.4|18468.4|18481.3|18469.3|18476.6|18464.6|53
1731596340000|2024-11-14 14:59:00|18481.3|18469.3|18479.4|18467.4|18481.6|18469.6|18473.2|18461.2|76
1731596350000|2024-11-14 14:59:10|18478.8|18466.8|18473.2|18461.2|18479.8|18467.8|18473.2|18461.2|54
1731596360000|2024-11-14 14:59:20|18469.8|18457.8|18467.3|18455.3|18472.3|18460.3|18467.3|18455.3|77
1731596370000|2024-11-14 14:59:30|18466.4|18454.4|18466.4|18454.4|18466.4|18454.4|18462|18450|33
1731596380000|2024-11-14 14:59:40|18465.5|18453.5|18464.5|18452.5|18465.5|18453.5|18464.5|18452.5|18
1731596390000|2024-11-14 14:59:50|18465.8|18453.8|18473.3|18461.3|18474.5|18462.5|18465.8|18453.8|44
1731596400000|2024-11-14 15:00:00|18474.2|18462.2|18472|18460|18474.2|18462.2|18470.5|18458.5|7
1731596410000|2024-11-14 15:00:10|18471.7|18459.7|18470.1|18458.1|18472|18460|18470.1|18458.1|33
1731596420000|2024-11-14 15:00:20|18469.8|18457.8|18471.4|18459.4|18471.4|18459.4|18468.9|18456.9|18
1731596430000|2024-11-14 15:00:30|18469.8|18457.8|18467.6|18455.6|18469.8|18457.8|18467.6|18455.6|7
1731596440000|2024-11-14 15:00:40|18468.9|18456.9|18473|18461|18475.5|18463.5|18468.9|18456.9|22
1731596450000|2024-11-14 15:00:50|18473.9|18461.9|18468.3|18456.3|18473.9|18461.9|18468.3|18456.3|8
1731596460000|2024-11-14 15:01:00|18468|18456|18464.8|18452.8|18468|18456|18464.8|18452.8|17
1731596480000|2024-11-14 15:01:20|18460.7|18448.7|18458.9|18446.9|18460.7|18448.7|18457.3|18445.3|68
1731596490000|2024-11-14 15:01:30|18457.6|18445.6|18462.3|18450.3|18462.3|18450.3|18457.3|18445.3|26
1731596500000|2024-11-14 15:01:40|18462.6|18450.6|18465.1|18453.1|18465.1|18453.1|18462.3|18450.3|8
1731596510000|2024-11-14 15:01:50|18466.4|18454.4|18466.4|18454.4|18466.4|18454.4|18465.1|18453.1|14
1731596520000|2024-11-14 15:02:00|18465.1|18453.1|18455.7|18443.7|18465.7|18453.7|18455.7|18443.7|38
1731596530000|2024-11-14 15:02:10|18456|18444|18455.7|18443.7|18460.1|18448.1|18455.7|18443.7|62
1731596540000|2024-11-14 15:02:20|18454.1|18442.1|18452.2|18440.2|18455.7|18443.7|18452.2|18440.2|51
1731596550000|2024-11-14 15:02:30|18452.5|18440.5|18436.6|18424.6|18454.1|18442.1|18434.1|18422.1|68
1731596560000|2024-11-14 15:02:40|18435.4|18423.4|18448.2|18436.2|18448.2|18436.2|18433.2|18421.2|23
1731596570000|2024-11-14 15:02:50|18447|18435|18439.5|18427.5|18447|18435|18436.4|18424.4|47
1731596580000|2024-11-14 15:03:00|18438.5|18426.5|18443.2|18431.2|18447.3|18435.3|18438.5|18426.5|31
1731596590000|2024-11-14 15:03:10|18444.8|18432.8|18447.6|18435.6|18448.5|18436.5|18444.8|18432.8|22
1731596600000|2024-11-14 15:03:20|18447.3|18435.3|18449.8|18437.8|18449.8|18437.8|18445.7|18433.7|13
1731596610000|2024-11-14 15:03:30|18450.7|18438.7|18443.9|18431.9|18450.7|18438.7|18443|18431|9
1731596620000|2024-11-14 15:03:40|18446.4|18434.4|18450.1|18438.1|18450.1|18438.1|18444.8|18432.8|23
1731596630000|2024-11-14 15:03:50|18451.4|18439.4|18452.3|18440.3|18452.6|18440.6|18451|18439|3
1731596640000|2024-11-14 15:04:00|18453.9|18441.9|18454.8|18442.8|18456|18444|18452.3|18440.3|18
1731596650000|2024-11-14 15:04:10|18455.7|18443.7|18462.6|18450.6|18462.6|18450.6|18455.7|18443.7|55
1731596660000|2024-11-14 15:04:20|18464.5|18452.5|18464.8|18452.8|18465.5|18453.5|18462.6|18450.6|40
1731596670000|2024-11-14 15:04:30|18463.9|18451.9|18463.3|18451.3|18464.8|18452.8|18463.3|18451.3|40
1731596680000|2024-11-14 15:04:40|18463.6|18451.6|18459.6|18447.6|18464.6|18452.6|18459.2|18447.2|4
1731596690000|2024-11-14 15:04:50|18463|18451|18459.6|18447.6|18463|18451|18455.8|18443.8|39
1731596700000|2024-11-14 15:05:00|18458.6|18446.6|18458.6|18446.6|18459.6|18447.6|18456.5|18444.5|42
1731596710000|2024-11-14 15:05:10|18459|18447|18460.2|18448.2|18461.1|18449.1|18459|18447|30
1731596720000|2024-11-14 15:05:20|18461.1|18449.1|18461.1|18449.1|18461.1|18449.1|18461.1|18449.1|34
1731596730000|2024-11-14 15:05:30|18460.2|18448.2|18462.1|18450.1|18464.9|18452.9|18459.9|18447.9|73
1731596740000|2024-11-14 15:05:40|18463.4|18451.4|18458.4|18446.4|18464.6|18452.6|18458.4|18446.4|25
1731596750000|2024-11-14 15:05:50|18461.1|18449.1|18463.6|18451.6|18465.8|18453.8|18461.1|18449.1|13
1731596760000|2024-11-14 15:06:00|18464.6|18452.6|18462.1|18450.1|18464.6|18452.6|18462.1|18450.1|17
1731596770000|2024-11-14 15:06:10|18463|18451|18461.7|18449.7|18463.9|18451.9|18461.7|18449.7|6
1731596780000|2024-11-14 15:06:20|18461.4|18449.4|18461.4|18449.4|18461.4|18449.4|18461.4|18449.4|8
1731596790000|2024-11-14 15:06:30|18462.6|18450.6|18458|18446|18462.6|18450.6|18458|18446|51
1731596800000|2024-11-14 15:06:40|18455.8|18443.8|18460.5|18448.5|18460.5|18448.5|18455.5|18443.5|34
1731596810000|2024-11-14 15:06:50|18459.2|18447.2|18458.6|18446.6|18459.2|18447.2|18458.6|18446.6|7
1731596820000|2024-11-14 15:07:00|18458.3|18446.3|18462.4|18450.4|18463.6|18451.6|18458.3|18446.3|31
1731596830000|2024-11-14 15:07:10|18461.1|18449.1|18461.1|18449.1|18461.1|18449.1|18461.1|18449.1|12
1731596840000|2024-11-14 15:07:20|||||||||3
1731596850000|2024-11-14 15:07:30|||||||||27
1731596860000|2024-11-14 15:07:40|||||||||2
1731596870000|2024-11-14 15:07:50|18460.2|18448.2|18464.3|18452.3|18465.8|18453.8|18460.2|18448.2|27
1731596880000|2024-11-14 15:08:00|18465.2|18453.2|18464|18452|18465.6|18453.6|18459.3|18447.3|19
1731596890000|2024-11-14 15:08:10|18464.3|18452.3|18459.3|18447.3|18465.6|18453.6|18457.7|18445.7|88
1731596900000|2024-11-14 15:08:20|18460.2|18448.2|18455.6|18443.6|18460.2|18448.2|18455.6|18443.6|18
1731596910000|2024-11-14 15:08:30|18456.5|18444.5|18453.1|18441.1|18456.5|18444.5|18451.8|18439.8|5
1731596920000|2024-11-14 15:08:40|18454.3|18442.3|18450.9|18438.9|18454.3|18442.3|18450.9|18438.9|2
1731596930000|2024-11-14 15:08:50|18450.6|18438.6|18455.9|18443.9|18455.9|18443.9|18450.6|18438.6|15
1731596940000|2024-11-14 15:09:00|18455.2|18443.2|18451.8|18439.8|18455.2|18443.2|18451.8|18439.8|5
1731596950000|2024-11-14 15:09:10|18452.7|18440.7|18453.6|18441.6|18453.6|18441.6|18452.7|18440.7|5
1731596960000|2024-11-14 15:09:20|18453.3|18441.3|18453.6|18441.6|18453.6|18441.6|18453.3|18441.3|4
1731596970000|2024-11-14 15:09:30|18453.3|18441.3|18454|18442|18456.1|18444.1|18449.9|18437.9|54
1731596980000|2024-11-14 15:09:40|18454.9|18442.9|18454.9|18442.9|18455.2|18443.2|18453.6|18441.6|5
1731596990000|2024-11-14 15:09:50|18454.6|18442.6|18459.9|18447.9|18459.9|18447.9|18452.7|18440.7|48
1731597000000|2024-11-14 15:10:00|18460.2|18448.2|18451.2|18439.2|18460.2|18448.2|18449.6|18437.6|37
1731597010000|2024-11-14 15:10:10|18453.7|18441.7|18452.1|18440.1|18456.2|18444.2|18452.1|18440.1|7
1731597020000|2024-11-14 15:10:20|18453.7|18441.7|18454.9|18442.9|18455.8|18443.8|18453.7|18441.7|6
1731597030000|2024-11-14 15:10:30|18452.7|18440.7|18451.5|18439.5|18452.7|18440.7|18451.2|18439.2|2
1731597040000|2024-11-14 15:10:40|18451.8|18439.8|18452.7|18440.7|18454.9|18442.9|18451.8|18439.8|30
1731597050000|2024-11-14 15:10:50|18452.4|18440.4|18452.1|18440.1|18454|18442|18451.2|18439.2|97
1731597060000|2024-11-14 15:11:00|18451.2|18439.2|18456.2|18444.2|18456.2|18444.2|18451.2|18439.2|38
1731597070000|2024-11-14 15:11:10|18456.5|18444.5|18456.2|18444.2|18456.5|18444.5|18455.2|18443.2|11
1731597080000|2024-11-14 15:11:20|18458.7|18446.7|18459.6|18447.6|18460.8|18448.8|18458.3|18446.3|46
1731597090000|2024-11-14 15:11:30|18460.8|18448.8|18460.8|18448.8|18463.9|18451.9|18459.9|18447.9|21
1731597100000|2024-11-14 15:11:40|18461.7|18449.7|18463.9|18451.9|18463.9|18451.9|18461.7|18449.7|42
1731597110000|2024-11-14 15:11:50|18463.2|18451.2|18463.6|18451.6|18463.6|18451.6|18463.2|18451.2|13
1731597120000|2024-11-14 15:12:00|18463.2|18451.2|18463.9|18451.9|18463.9|18451.9|18463.2|18451.2|7
1731597130000|2024-11-14 15:12:10|18463.6|18451.6|18463.2|18451.2|18463.6|18451.6|18463.2|18451.2|7
1731597140000|2024-11-14 15:12:20|18463.9|18451.9|18463.9|18451.9|18463.9|18451.9|18463.9|18451.9|4
1731597150000|2024-11-14 15:12:30|||||||||2
1731597160000|2024-11-14 15:12:40|18465.7|18453.7|18471.6|18459.6|18471.6|18459.6|18465.7|18453.7|28
1731597170000|2024-11-14 15:12:50|18472.6|18460.6|18472.6|18460.6|18472.9|18460.9|18472.6|18460.6|17
1731597180000|2024-11-14 15:13:00|18472.9|18460.9|18468.2|18456.2|18473.2|18461.2|18468.2|18456.2|25
1731597190000|2024-11-14 15:13:10|18468.6|18456.6|18471.6|18459.6|18472|18460|18468.6|18456.6|21
1731597200000|2024-11-14 15:13:20|18472|18460|18471.1|18459.1|18472|18460|18470.7|18458.7|19
1731597210000|2024-11-14 15:13:30|18470.7|18458.7|18470.7|18458.7|18471.1|18459.1|18470.7|18458.7|5
1731597220000|2024-11-14 15:13:40|18471.1|18459.1|18468.9|18456.9|18471.1|18459.1|18468.9|18456.9|5
1731597230000|2024-11-14 15:13:50|18467.7|18455.7|18469.8|18457.8|18469.8|18457.8|18466.4|18454.4|9
1731597240000|2024-11-14 15:14:00|18468.9|18456.9|18470.7|18458.7|18471.1|18459.1|18468.9|18456.9|7
1731597250000|2024-11-14 15:14:10|18471.1|18459.1|18468.6|18456.6|18471.1|18459.1|18467.7|18455.7|6
1731597260000|2024-11-14 15:14:20|18468.2|18456.2|18468.2|18456.2|18468.2|18456.2|18468.2|18456.2|20
1731597270000|2024-11-14 15:14:30|18467|18455|18467|18455|18468.2|18456.2|18467|18455|7
1731597280000|2024-11-14 15:14:40|18466.6|18454.6|18470.7|18458.7|18470.7|18458.7|18465.7|18453.7|77
1731597290000|2024-11-14 15:14:50|18471.1|18459.1|18469.5|18457.5|18471.1|18459.1|18469.1|18457.1|13
1731597300000|2024-11-14 15:15:00|18469.1|18457.1|18467.6|18455.6|18469.2|18457.2|18467.6|18455.6|3
1731597310000|2024-11-14 15:15:10|18468.2|18456.2|18469.2|18457.2|18470.4|18458.4|18468.2|18456.2|5
1731597320000|2024-11-14 15:15:20|18468.2|18456.2|18468.2|18456.2|18469.2|18457.2|18468.2|18456.2|3
1731597330000|2024-11-14 15:15:30|18469.2|18457.2|18469.2|18457.2|18469.2|18457.2|18468.2|18456.2|3
1731597340000|2024-11-14 15:15:40|18468.2|18456.2|18469.2|18457.2|18469.2|18457.2|18467.6|18455.6|20
1731597350000|2024-11-14 15:15:50|||||||||1
1731597360000|2024-11-14 15:16:00|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|5
1731597370000|2024-11-14 15:16:10|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|7
1731597380000|2024-11-14 15:16:20|18470.1|18458.1|18470.4|18458.4|18470.4|18458.4|18470.1|18458.1|6
1731597390000|2024-11-14 15:16:30|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|0
1731597400000|2024-11-14 15:16:40|18468.8|18456.8|18468.8|18456.8|18469.2|18457.2|18468.8|18456.8|13
1731597410000|2024-11-14 15:16:50|18467.6|18455.6|18467.9|18455.9|18470.1|18458.1|18467.6|18455.6|11
1731597420000|2024-11-14 15:17:00|18468.8|18456.8|18470.1|18458.1|18470.1|18458.1|18468.8|18456.8|29
1731597430000|2024-11-14 15:17:10|18467.9|18455.9|18469.2|18457.2|18470.1|18458.1|18467.9|18455.9|9
1731597440000|2024-11-14 15:17:20|18470.1|18458.1|18474.5|18462.5|18475.7|18463.7|18470.1|18458.1|86
1731597450000|2024-11-14 15:17:30|18474.8|18462.8|18480.4|18468.4|18480.7|18468.7|18474.8|18462.8|10
1731597460000|2024-11-14 15:17:40|18481.7|18469.7|18480.4|18468.4|18481.7|18469.7|18480.4|18468.4|4
1731597470000|2024-11-14 15:17:50|||||||||3
1731597480000|2024-11-14 15:18:00|18480.7|18468.7|18484.2|18472.2|18484.2|18472.2|18480.4|18468.4|22
1731597490000|2024-11-14 15:18:10|18482.9|18470.9|18480.1|18468.1|18482.9|18470.9|18480.1|18468.1|10
1731597500000|2024-11-14 15:18:20|18479.2|18467.2|18477.6|18465.6|18479.2|18467.2|18477.6|18465.6|6
1731597510000|2024-11-14 15:18:30|18477.9|18465.9|18480.1|18468.1|18480.1|18468.1|18477.9|18465.9|9
1731597520000|2024-11-14 15:18:40|18479.2|18467.2|18477.6|18465.6|18479.2|18467.2|18476.7|18464.7|17
1731597530000|2024-11-14 15:18:50|18476.7|18464.7|18477.9|18465.9|18478.8|18466.8|18476.7|18464.7|15
1731597540000|2024-11-14 15:19:00|18478.8|18466.8|18476.7|18464.7|18479.2|18467.2|18476.7|18464.7|6
1731597550000|2024-11-14 15:19:10|18477.6|18465.6|18476.7|18464.7|18477.6|18465.6|18475.7|18463.7|5
1731597560000|2024-11-14 15:19:20|18477.6|18465.6|18477.9|18465.9|18477.9|18465.9|18477.6|18465.6|7
1731597570000|2024-11-14 15:19:30|18477.6|18465.6|18477.6|18465.6|18477.6|18465.6|18475.4|18463.4|18
1731597580000|2024-11-14 15:19:40|18476.7|18464.7|18472.6|18460.6|18476.7|18464.7|18472.6|18460.6|12
1731597590000|2024-11-14 15:19:50|||||||||3
1731597600000|2024-11-14 15:20:00|||||||||6
1731597610000|2024-11-14 15:20:10|18474.2|18462.2|18474.5|18462.5|18475.4|18463.4|18474.2|18462.2|7
1731597620000|2024-11-14 15:20:20|18475.4|18463.4|18472.9|18460.9|18475.4|18463.4|18472.6|18460.6|18
1731597630000|2024-11-14 15:20:30|18472.6|18460.6|18472.9|18460.9|18472.9|18460.9|18471.7|18459.7|2
1731597640000|2024-11-14 15:20:40|18472.6|18460.6|18471.7|18459.7|18472.9|18460.9|18470.7|18458.7|14
1731597650000|2024-11-14 15:20:50|18470.7|18458.7|18472.9|18460.9|18472.9|18460.9|18470.7|18458.7|6
1731597660000|2024-11-14 15:21:00|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|3
1731597670000|2024-11-14 15:21:10|18473.8|18461.8|18472.6|18460.6|18473.8|18461.8|18470.8|18458.8|2
1731597680000|2024-11-14 15:21:20|18468.8|18456.8|18470.4|18458.4|18470.4|18458.4|18467.6|18455.6|2
1731597690000|2024-11-14 15:21:30|18471.7|18459.7|18471.7|18459.7|18472.9|18460.9|18471.7|18459.7|17
1731597700000|2024-11-14 15:21:40|18472.9|18460.9|18472.6|18460.6|18472.9|18460.9|18472.6|18460.6|5
1731597710000|2024-11-14 15:21:50|18474.2|18462.2|18474.2|18462.2|18474.2|18462.2|18472.6|18460.6|9
1731597720000|2024-11-14 15:22:00|||||||||18
1731597730000|2024-11-14 15:22:10|18475.1|18463.1|18474.2|18462.2|18475.1|18463.1|18474.2|18462.2|7
1731597740000|2024-11-14 15:22:20|18475.1|18463.1|18479.2|18467.2|18479.5|18467.5|18475.1|18463.1|18
1731597750000|2024-11-14 15:22:30|18479.5|18467.5|18479.5|18467.5|18479.5|18467.5|18479.2|18467.2|4
1731597760000|2024-11-14 15:22:40|18480.4|18468.4|18481.3|18469.3|18482.9|18470.9|18480.4|18468.4|23
1731597770000|2024-11-14 15:22:50|18481.7|18469.7|18482.6|18470.6|18482.6|18470.6|18481.7|18469.7|3
1731597780000|2024-11-14 15:23:00|18483.8|18471.8|18482.2|18470.2|18484.7|18472.7|18482.2|18470.2|23
1731597790000|2024-11-14 15:23:10|18481.9|18469.9|18478.5|18466.5|18481.9|18469.9|18478.5|18466.5|7
1731597800000|2024-11-14 15:23:20|18478.2|18466.2|18481|18469|18481.3|18469.3|18477.3|18465.3|13
1731597820000|2024-11-14 15:23:40|18478.5|18466.5|18476|18464|18478.5|18466.5|18476|18464|14
1731597830000|2024-11-14 15:23:50|18476.9|18464.9|18476.9|18464.9|18477.3|18465.3|18476.9|18464.9|5
1731597840000|2024-11-14 15:24:00|18473.5|18461.5|18472.6|18460.6|18473.5|18461.5|18472.6|18460.6|5
1731597850000|2024-11-14 15:24:10|18472.3|18460.3|18471.9|18459.9|18472.3|18460.3|18471.9|18459.9|2
1731597860000|2024-11-14 15:24:20|||||||||3
1731597870000|2024-11-14 15:24:30|18472.3|18460.3|18474.8|18462.8|18474.8|18462.8|18472.3|18460.3|17
1731597880000|2024-11-14 15:24:40|18474.4|18462.4|18479.4|18467.4|18479.4|18467.4|18474.4|18462.4|130
1731597890000|2024-11-14 15:24:50|18481|18469|18480.7|18468.7|18484.4|18472.4|18480.7|18468.7|27
1731597900000|2024-11-14 15:25:00|18480.3|18468.3|18480.1|18468.1|18480.3|18468.3|18479.4|18467.4|36
1731597910000|2024-11-14 15:25:10|18478.8|18466.8|18473.8|18461.8|18478.8|18466.8|18473.5|18461.5|9
1731597920000|2024-11-14 15:25:20|18473.5|18461.5|18471.7|18459.7|18473.5|18461.5|18471.3|18459.3|28
1731597930000|2024-11-14 15:25:30|18471.3|18459.3|18470.1|18458.1|18471.3|18459.3|18470.1|18458.1|1
1731597940000|2024-11-14 15:25:40|18470.4|18458.4|18470.1|18458.1|18470.4|18458.4|18470.1|18458.1|1
1731597950000|2024-11-14 15:25:50|||||||||2
1731597960000|2024-11-14 15:26:00|18467.9|18455.9|18470.1|18458.1|18470.1|18458.1|18467.9|18455.9|8
1731597970000|2024-11-14 15:26:10|18470.8|18458.8|18469.2|18457.2|18472.6|18460.6|18469.2|18457.2|11
1731597980000|2024-11-14 15:26:20|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|0
1731597990000|2024-11-14 15:26:30|18471.3|18459.3|18471.7|18459.7|18474.2|18462.2|18471.3|18459.3|38
1731598000000|2024-11-14 15:26:40|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|3
1731598010000|2024-11-14 15:26:50|18472.6|18460.6|18472.9|18460.9|18472.9|18460.9|18471.7|18459.7|4
1731598020000|2024-11-14 15:27:00|18473.3|18461.3|18471.7|18459.7|18473.3|18461.3|18471.7|18459.7|3
1731598030000|2024-11-14 15:27:10|18472.6|18460.6|18473.3|18461.3|18473.3|18461.3|18472.6|18460.6|6
1731598050000|2024-11-14 15:27:30|18472.9|18460.9|18471.7|18459.7|18472.9|18460.9|18471.7|18459.7|3
1731598060000|2024-11-14 15:27:40|18472.6|18460.6|18471.7|18459.7|18472.6|18460.6|18471.7|18459.7|3
1731598070000|2024-11-14 15:27:50|18472.9|18460.9|18471.7|18459.7|18473.3|18461.3|18471.7|18459.7|17
1731598080000|2024-11-14 15:28:00|18470.4|18458.4|18471.7|18459.7|18471.7|18459.7|18470.4|18458.4|14
1731598090000|2024-11-14 15:28:10|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|3
1731598100000|2024-11-14 15:28:20|18472.9|18460.9|18472.9|18460.9|18473.3|18461.3|18472|18460|12
1731598110000|2024-11-14 15:28:30|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|1
1731598120000|2024-11-14 15:28:40|18471.7|18459.7|18472.4|18460.4|18472.4|18460.4|18471.7|18459.7|96
1731598130000|2024-11-14 15:28:50|18471.1|18459.1|18470.8|18458.8|18471.1|18459.1|18468.9|18456.9|18
1731598140000|2024-11-14 15:29:00|18473.3|18461.3|18469.9|18457.9|18473.3|18461.3|18469.9|18457.9|23
1731598150000|2024-11-14 15:29:10|18469.5|18457.5|18470.8|18458.8|18470.8|18458.8|18469.5|18457.5|18
1731598160000|2024-11-14 15:29:20|||||||||2
1731598170000|2024-11-14 15:29:30|18471.7|18459.7|18475.8|18463.8|18476.1|18464.1|18471.7|18459.7|18
1731598180000|2024-11-14 15:29:40|18476.4|18464.4|18475.5|18463.5|18476.4|18464.4|18475.5|18463.5|60
1731598190000|2024-11-14 15:29:50|18476.4|18464.4|18475.5|18463.5|18476.4|18464.4|18475.5|18463.5|30
1731598200000|2024-11-14 15:30:00|18476.4|18464.4|18481.4|18469.4|18481.4|18469.4|18476.4|18464.4|9
1731598220000|2024-11-14 15:30:20|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|18478|18466|54
1731598230000|2024-11-14 15:30:30|18480.9|18468.9|18487.1|18475.1|18487.1|18475.1|18480.9|18468.9|12
1731598240000|2024-11-14 15:30:40|18486.8|18474.8|18495.5|18483.5|18496.4|18484.4|18486.8|18474.8|19
1731598250000|2024-11-14 15:30:50|18494.6|18482.6|18497.1|18485.1|18497.1|18485.1|18494.6|18482.6|12
1731598260000|2024-11-14 15:31:00|18496.8|18484.8|18493.9|18481.9|18498.9|18486.9|18493.6|18481.6|25
1731598270000|2024-11-14 15:31:10|18496.4|18484.4|18498.6|18486.6|18498.6|18486.6|18496.4|18484.4|9
1731598280000|2024-11-14 15:31:20|18497.4|18485.4|18492.7|18480.7|18497.4|18485.4|18492.7|18480.7|8
1731598290000|2024-11-14 15:31:30|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|7
1731598300000|2024-11-14 15:31:40|18493.6|18481.6|18495.8|18483.8|18495.8|18483.8|18493.6|18481.6|17
1731598310000|2024-11-14 15:31:50|18494.9|18482.9|18492.4|18480.4|18494.9|18482.9|18492.4|18480.4|3
1731598320000|2024-11-14 15:32:00|18494.2|18482.2|18493|18481|18495.5|18483.5|18493|18481|18
1731598330000|2024-11-14 15:32:10|18493.9|18481.9|18493.6|18481.6|18493.9|18481.9|18493.6|18481.6|33
1731598340000|2024-11-14 15:32:20|18493.9|18481.9|18492.4|18480.4|18493.9|18481.9|18491.1|18479.1|7
1731598350000|2024-11-14 15:32:30|18492|18480|18488.6|18476.6|18492|18480|18488.6|18476.6|37
1731598360000|2024-11-14 15:32:40|18491.1|18479.1|18490.5|18478.5|18491.1|18479.1|18488.9|18476.9|77
1731598370000|2024-11-14 15:32:50|18491.8|18479.8|18492.4|18480.4|18492.7|18480.7|18490.5|18478.5|10
1731598380000|2024-11-14 15:33:00|18491.5|18479.5|18488.3|18476.3|18491.5|18479.5|18488.3|18476.3|21
1731598390000|2024-11-14 15:33:10|18486.1|18474.1|18483.6|18471.6|18486.5|18474.5|18483.6|18471.6|9
1731598400000|2024-11-14 15:33:20|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|0
1731598410000|2024-11-14 15:33:30|18481.5|18469.5|18482.4|18470.4|18482.4|18470.4|18481.5|18469.5|2
1731598420000|2024-11-14 15:33:40|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|1
1731598430000|2024-11-14 15:33:50|18482.4|18470.4|18486.1|18474.1|18486.1|18474.1|18482.4|18470.4|5
1731598440000|2024-11-14 15:34:00|18485.8|18473.8|18486.5|18474.5|18487.7|18475.7|18485.8|18473.8|6
1731598450000|2024-11-14 15:34:10|18487.4|18475.4|18489.9|18477.9|18489.9|18477.9|18487.4|18475.4|4
1731598460000|2024-11-14 15:34:20|18489|18477|18488.6|18476.6|18489|18477|18488.6|18476.6|3
1731598470000|2024-11-14 15:34:30|18487.4|18475.4|18487.4|18475.4|18487.7|18475.7|18487.4|18475.4|12
1731598480000|2024-11-14 15:34:40|18486.5|18474.5|18486.5|18474.5|18486.5|18474.5|18486.5|18474.5|6
1731598490000|2024-11-14 15:34:50|||||||||22
1731598500000|2024-11-14 15:35:00|18484|18472|18486.5|18474.5|18486.5|18474.5|18484|18472|19
1731598510000|2024-11-14 15:35:10|||||||||4
1731598520000|2024-11-14 15:35:20|||||||||1
1731598530000|2024-11-14 15:35:30|||||||||2
1731598550000|2024-11-14 15:35:50|18489|18477|18489|18477|18489|18477|18486.5|18474.5|5
1731598560000|2024-11-14 15:36:00|18488.6|18476.6|18486.5|18474.5|18488.6|18476.6|18486.5|18474.5|6
1731598570000|2024-11-14 15:36:10|18487.1|18475.1|18494|18482|18494|18482|18487.1|18475.1|21
1731598580000|2024-11-14 15:36:20|||||||||1
1731598590000|2024-11-14 15:36:30|18497.7|18485.7|18500.8|18488.8|18500.8|18488.8|18497.7|18485.7|30
1731598600000|2024-11-14 15:36:40|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|7
1731598610000|2024-11-14 15:36:50|18496.5|18484.5|18496.5|18484.5|18496.5|18484.5|18495.8|18483.8|4
1731598620000|2024-11-14 15:37:00|||||||||6
1731598630000|2024-11-14 15:37:10|18497.7|18485.7|18497.7|18485.7|18497.7|18485.7|18496.8|18484.8|4
1731598640000|2024-11-14 15:37:20|18499|18487|18504|18492|18504|18492|18499|18487|7
1731598650000|2024-11-14 15:37:30|18501.5|18489.5|18501.5|18489.5|18501.5|18489.5|18501.5|18489.5|19
1731598660000|2024-11-14 15:37:40|18502.1|18490.1|18507.1|18495.1|18507.1|18495.1|18502.1|18490.1|12
1731598670000|2024-11-14 15:37:50|||||||||1
1731598680000|2024-11-14 15:38:00|18506.8|18494.8|18506.8|18494.8|18506.8|18494.8|18506.8|18494.8|2
1731598690000|2024-11-14 15:38:10|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|4
1731598700000|2024-11-14 15:38:20|18505.5|18493.5|18505.5|18493.5|18505.5|18493.5|18505.5|18493.5|13
1731598710000|2024-11-14 15:38:30|18504.6|18492.6|18500.5|18488.5|18504.6|18492.6|18500.5|18488.5|14
1731598720000|2024-11-14 15:38:40|18501.8|18489.8|18500.5|18488.5|18501.8|18489.8|18500.5|18488.5|2
1731598730000|2024-11-14 15:38:50|18501.8|18489.8|18499.3|18487.3|18501.8|18489.8|18498.1|18486.1|8
1731598740000|2024-11-14 15:39:00|18499.6|18487.6|18499|18487|18500.6|18488.6|18498.6|18486.6|7
1731598750000|2024-11-14 15:39:10|||||||||2
1731598760000|2024-11-14 15:39:20|||||||||2
1731598770000|2024-11-14 15:39:30|18500.2|18488.2|18500.2|18488.2|18500.2|18488.2|18499|18487|14
1731598780000|2024-11-14 15:39:40|18499|18487|18499|18487|18499|18487|18499|18487|1
1731598790000|2024-11-14 15:39:50|18500.2|18488.2|18499|18487|18500.6|18488.6|18499|18487|2
1731598800000|2024-11-14 15:40:00|18496.8|18484.8|18496.5|18484.5|18496.8|18484.8|18496.5|18484.5|7
1731598810000|2024-11-14 15:40:10|18499|18487|18499|18487|18499|18487|18499|18487|3
1731598820000|2024-11-14 15:40:20|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|18498.1|18486.1|1
1731598830000|2024-11-14 15:40:30|18497.7|18485.7|18499|18487|18499|18487|18497.7|18485.7|8
1731598840000|2024-11-14 15:40:40|||||||||8
1731598850000|2024-11-14 15:40:50|||||||||4
1731598860000|2024-11-14 15:41:00|18496.8|18484.8|18496.5|18484.5|18496.8|18484.8|18496.5|18484.5|30
1731598870000|2024-11-14 15:41:10|18498.1|18486.1|18499.6|18487.6|18499.6|18487.6|18498.1|18486.1|11
1731598890000|2024-11-14 15:41:30|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|18500.6|18488.6|2
1731598900000|2024-11-14 15:41:40|18500.9|18488.9|18503.1|18491.1|18503.1|18491.1|18500.6|18488.6|12
1731598910000|2024-11-14 15:41:50|18502.1|18490.1|18501.8|18489.8|18502.1|18490.1|18501.8|18489.8|3
1731598920000|2024-11-14 15:42:00|18502.1|18490.1|18503.1|18491.1|18503.1|18491.1|18502.1|18490.1|5
1731598930000|2024-11-14 15:42:10|18502.1|18490.1|18502.1|18490.1|18502.1|18490.1|18502.1|18490.1|4
1731598940000|2024-11-14 15:42:20|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|18503.1|18491.1|2
1731598950000|2024-11-14 15:42:30|18506.8|18494.8|18508.1|18496.1|18508.1|18496.1|18506.8|18494.8|11
1731598960000|2024-11-14 15:42:40|18509.6|18497.6|18510.6|18498.6|18514|18502|18509.6|18497.6|11
1731598970000|2024-11-14 15:42:50|18509.6|18497.6|18509|18497|18510.6|18498.6|18508.1|18496.1|22
1731598980000|2024-11-14 15:43:00|||||||||6
1731598990000|2024-11-14 15:43:10|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|18508.1|18496.1|0
1731599000000|2024-11-14 15:43:20|18509|18497|18512.1|18500.1|18512.1|18500.1|18508.1|18496.1|19
1731599010000|2024-11-14 15:43:30|18504.6|18492.6|18504.6|18492.6|18505.9|18493.9|18504.6|18492.6|48
1731599020000|2024-11-14 15:43:40|18503.7|18491.7|18504.6|18492.6|18504.6|18492.6|18503.7|18491.7|3
1731599030000|2024-11-14 15:43:50|18505.9|18493.9|18504.3|18492.3|18505.9|18493.9|18504.3|18492.3|5
1731599040000|2024-11-14 15:44:00|18503.4|18491.4|18504.9|18492.9|18504.9|18492.9|18503.4|18491.4|6
1731599050000|2024-11-14 15:44:10|18504|18492|18504|18492|18504|18492|18504|18492|3
1731599060000|2024-11-14 15:44:20|18505.8|18493.8|18506.5|18494.5|18506.5|18494.5|18505.8|18493.8|5
1731599070000|2024-11-14 15:44:30|||||||||14
1731599080000|2024-11-14 15:44:40|18504.9|18492.9|18504|18492|18504.9|18492.9|18504|18492|5
1731599090000|2024-11-14 15:44:50|18506.5|18494.5|18504|18492|18506.5|18494.5|18502.7|18490.7|8
1731599100000|2024-11-14 15:45:00|18504.9|18492.9|18504|18492|18504.9|18492.9|18504|18492|10
1731599110000|2024-11-14 15:45:10|18506.5|18494.5|18506.5|18494.5|18506.5|18494.5|18506.5|18494.5|5
1731599120000|2024-11-14 15:45:20|||||||||12
1731599130000|2024-11-14 15:45:30|18507.4|18495.4|18509|18497|18509.9|18497.9|18507.4|18495.4|4
1731599140000|2024-11-14 15:45:40|||||||||2
1731599150000|2024-11-14 15:45:50|||||||||3
1731599160000|2024-11-14 15:46:00|18511.5|18499.5|18514|18502|18514|18502|18511.1|18499.1|24
1731599170000|2024-11-14 15:46:10|18513.3|18501.3|18511.1|18499.1|18513.3|18501.3|18510.8|18498.8|15
1731599180000|2024-11-14 15:46:20|18511.5|18499.5|18511.1|18499.1|18511.5|18499.5|18511.1|18499.1|3
1731599190000|2024-11-14 15:46:30|18511.5|18499.5|18513.3|18501.3|18513.3|18501.3|18511.5|18499.5|3
1731599200000|2024-11-14 15:46:40|18511.5|18499.5|18509|18497|18511.5|18499.5|18509|18497|18
1731599210000|2024-11-14 15:46:50|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|13
1731599220000|2024-11-14 15:47:00|18513.3|18501.3|18512.4|18500.4|18513.3|18501.3|18511.5|18499.5|7
1731599230000|2024-11-14 15:47:10|18511.7|18499.7|18509|18497|18511.7|18499.7|18508.7|18496.7|8
1731599240000|2024-11-14 15:47:20|18508.7|18496.7|18508.7|18496.7|18508.7|18496.7|18508.7|18496.7|5
1731599250000|2024-11-14 15:47:30|18509|18497|18508.1|18496.1|18509.3|18497.3|18508.1|18496.1|109
1731599260000|2024-11-14 15:47:40|18509.7|18497.7|18510.6|18498.6|18510.6|18498.6|18509.7|18497.7|9
1731599270000|2024-11-14 15:47:50|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|2
1731599280000|2024-11-14 15:48:00|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|18509.7|18497.7|1
1731599290000|2024-11-14 15:48:10|18514|18502|18516.2|18504.2|18517.8|18505.8|18514|18502|32
1731599300000|2024-11-14 15:48:20|18514.1|18502.1|18515.3|18503.3|18515.3|18503.3|18514.1|18502.1|20
1731599310000|2024-11-14 15:48:30|18514.1|18502.1|18512.8|18500.8|18514.1|18502.1|18512.8|18500.8|3
1731599320000|2024-11-14 15:48:40|18514.7|18502.7|18513.7|18501.7|18514.7|18502.7|18512.8|18500.8|2
1731599330000|2024-11-14 15:48:50|18512.8|18500.8|18513.7|18501.7|18513.7|18501.7|18512.8|18500.8|1
1731599340000|2024-11-14 15:49:00|18512.5|18500.5|18514.1|18502.1|18514.1|18502.1|18510.3|18498.3|6
1731599350000|2024-11-14 15:49:10|18514.7|18502.7|18514.4|18502.4|18514.7|18502.7|18514.4|18502.4|4
1731599360000|2024-11-14 15:49:20|18512.8|18500.8|18514.4|18502.4|18514.4|18502.4|18512.8|18500.8|7
1731599370000|2024-11-14 15:49:30|18516.9|18504.9|18515.7|18503.7|18516.9|18504.9|18515.7|18503.7|13
1731599380000|2024-11-14 15:49:40|18515.3|18503.3|18515.7|18503.7|18515.7|18503.7|18515.3|18503.3|0
1731599390000|2024-11-14 15:49:50|18516|18504|18515.3|18503.3|18516.6|18504.6|18515.3|18503.3|4
1731599400000|2024-11-14 15:50:00|18515|18503|18514.4|18502.4|18515|18503|18513.2|18501.2|10
1731599410000|2024-11-14 15:50:10|18515.3|18503.3|18514.1|18502.1|18515.3|18503.3|18512.8|18500.8|5
1731599420000|2024-11-14 15:50:20|18512.8|18500.8|18511.9|18499.9|18514.4|18502.4|18511.9|18499.9|1
1731599430000|2024-11-14 15:50:30|18510.7|18498.7|18513.5|18501.5|18513.5|18501.5|18510.3|18498.3|5
1731599440000|2024-11-14 15:50:40|18514.4|18502.4|18512.8|18500.8|18514.4|18502.4|18512.3|18500.3|3
1731599450000|2024-11-14 15:50:50|18511.9|18499.9|18511.9|18499.9|18511.9|18499.9|18510.7|18498.7|4
1731599460000|2024-11-14 15:51:00|18512.8|18500.8|18511.2|18499.2|18512.8|18500.8|18511.2|18499.2|18
1731599470000|2024-11-14 15:51:10|18512.5|18500.5|18511.9|18499.9|18512.8|18500.8|18511.6|18499.6|9
1731599480000|2024-11-14 15:51:20|18512.8|18500.8|18516.3|18504.3|18516.3|18504.3|18512.5|18500.5|4
1731599490000|2024-11-14 15:51:30|18515.3|18503.3|18517.2|18505.2|18517.2|18505.2|18515|18503|5
1731599500000|2024-11-14 15:51:40|18516.3|18504.3|18512.5|18500.5|18517.2|18505.2|18512.5|18500.5|20
1731599510000|2024-11-14 15:51:50|18512.8|18500.8|18512.8|18500.8|18512.8|18500.8|18512.8|18500.8|1
1731599520000|2024-11-14 15:52:00|18515|18503|18514.7|18502.7|18515|18503|18514.7|18502.7|3
1731599530000|2024-11-14 15:52:10|18516.3|18504.3|18516.3|18504.3|18516.3|18504.3|18516.3|18504.3|1
1731599540000|2024-11-14 15:52:20|18515.3|18503.3|18514.7|18502.7|18515.3|18503.3|18514.7|18502.7|5
1731599550000|2024-11-14 15:52:30|18515|18503|18515.3|18503.3|18515.3|18503.3|18514.7|18502.7|2
1731599560000|2024-11-14 15:52:40|18515|18503|18512.2|18500.2|18515|18503|18512.2|18500.2|3
1731599580000|2024-11-14 15:53:00|18511.5|18499.5|18512.8|18500.8|18514|18502|18511.5|18499.5|21
1731599590000|2024-11-14 15:53:10|18514|18502|18514|18502|18514|18502|18513.1|18501.1|1
1731599600000|2024-11-14 15:53:20|||||||||1
1731599610000|2024-11-14 15:53:30|18512.8|18500.8|18511.5|18499.5|18512.8|18500.8|18511.5|18499.5|2
1731599620000|2024-11-14 15:53:40|18512.2|18500.2|18511.5|18499.5|18514|18502|18511.5|18499.5|5
1731599630000|2024-11-14 15:53:50|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|98
1731599640000|2024-11-14 15:54:00|||||||||16
1731599650000|2024-11-14 15:54:10|18510.2|18498.2|18509.9|18497.9|18511.2|18499.2|18509.9|18497.9|8
1731599660000|2024-11-14 15:54:20|18509.6|18497.6|18509.9|18497.9|18510.8|18498.8|18509.2|18497.2|1
1731599670000|2024-11-14 15:54:30|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|2
1731599680000|2024-11-14 15:54:40|18509.9|18497.9|18509.9|18497.9|18509.9|18497.9|18509.9|18497.9|4
1731599690000|2024-11-14 15:54:50|18509|18497|18508.7|18496.7|18509.9|18497.9|18508.7|18496.7|1
1731599700000|2024-11-14 15:55:00|18508.3|18496.3|18508.3|18496.3|18510.8|18498.8|18508.3|18496.3|7
1731599710000|2024-11-14 15:55:10|18507.4|18495.4|18507.4|18495.4|18507.4|18495.4|18507.4|18495.4|24
1731599720000|2024-11-14 15:55:20|18506.2|18494.2|18507.1|18495.1|18507.1|18495.1|18506.2|18494.2|10
1731599730000|2024-11-14 15:55:30|18506.8|18494.8|18505.8|18493.8|18506.8|18494.8|18505.8|18493.8|0
1731599740000|2024-11-14 15:55:40|||||||||1
1731599750000|2024-11-14 15:55:50|18507.4|18495.4|18508.3|18496.3|18508.3|18496.3|18507.4|18495.4|78
1731599760000|2024-11-14 15:56:00|18509.9|18497.9|18508.3|18496.3|18509.9|18497.9|18508.3|18496.3|2
1731599770000|2024-11-14 15:56:10|18507.1|18495.1|18508.3|18496.3|18508.3|18496.3|18507.1|18495.1|29
1731599780000|2024-11-14 15:56:20|18506.2|18494.2|18508.3|18496.3|18508.3|18496.3|18505.8|18493.8|29
1731599790000|2024-11-14 15:56:30|18509|18497|18508.3|18496.3|18509|18497|18508.3|18496.3|5
1731599800000|2024-11-14 15:56:40|18507.4|18495.4|18507.4|18495.4|18507.4|18495.4|18504|18492|3
1731599810000|2024-11-14 15:56:50|18507.1|18495.1|18505.8|18493.8|18507.1|18495.1|18505.8|18493.8|14
1731599820000|2024-11-14 15:57:00|||||||||5
1731599830000|2024-11-14 15:57:10|18507.4|18495.4|18508.7|18496.7|18509.9|18497.9|18507.4|18495.4|10
1731599840000|2024-11-14 15:57:20|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|0
1731599850000|2024-11-14 15:57:30|||||||||2
1731599860000|2024-11-14 15:57:40|18507.4|18495.4|18505.8|18493.8|18507.4|18495.4|18505.8|18493.8|19
1731599870000|2024-11-14 15:57:50|||||||||1
1731599880000|2024-11-14 15:58:00|18507.7|18495.7|18508.7|18496.7|18510.5|18498.5|18507.7|18495.7|9
1731599890000|2024-11-14 15:58:10|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|2
1731599900000|2024-11-14 15:58:20|||||||||2
1731599910000|2024-11-14 15:58:30|||||||||1
1731599920000|2024-11-14 15:58:40|||||||||2
1731599930000|2024-11-14 15:58:50|||||||||3
1731599940000|2024-11-14 15:59:00|18509.9|18497.9|18510.8|18498.8|18510.8|18498.8|18509.9|18497.9|8
1731599950000|2024-11-14 15:59:10|||||||||5
1731599960000|2024-11-14 15:59:20|||||||||6
1731599970000|2024-11-14 15:59:30|18508.7|18496.7|18508.3|18496.3|18508.7|18496.7|18508.3|18496.3|3
1731599990000|2024-11-14 15:59:50|18508.7|18496.7|18509.6|18497.6|18509.6|18497.6|18508.7|18496.7|9
1731600000000|2024-11-14 16:00:00|18510.8|18498.8|18508.3|18496.3|18510.8|18498.8|18507.1|18495.1|12
1731600010000|2024-11-14 16:00:10|18508.7|18496.7|18508.3|18496.3|18508.7|18496.7|18508.3|18496.3|2
1731600020000|2024-11-14 16:00:20|||||||||5
1731600030000|2024-11-14 16:00:30|||||||||2
1731600040000|2024-11-14 16:00:40|18509.9|18497.9|18510.8|18498.8|18510.8|18498.8|18509.9|18497.9|3
1731600050000|2024-11-14 16:00:50|18510.9|18498.9|18510.9|18498.9|18510.9|18498.9|18510.9|18498.9|1
1731600060000|2024-11-14 16:01:00|18513.4|18501.4|18518.7|18506.7|18518.7|18506.7|18513.4|18501.4|56
1731600070000|2024-11-14 16:01:10|18518.4|18506.4|18518.4|18506.4|18518.4|18506.4|18518.4|18506.4|10
1731600080000|2024-11-14 16:01:20|18518.7|18506.7|18520.5|18508.5|18520.9|18508.9|18518.4|18506.4|7
1731600090000|2024-11-14 16:01:30|18519.3|18507.3|18516.8|18504.8|18519.3|18507.3|18515.9|18503.9|10
1731600100000|2024-11-14 16:01:40|18515.9|18503.9|18519.3|18507.3|18519.3|18507.3|18515.9|18503.9|107
1731600110000|2024-11-14 16:01:50|18520.2|18508.2|18519.3|18507.3|18520.2|18508.2|18519.3|18507.3|2
1731600120000|2024-11-14 16:02:00|18520.2|18508.2|18518.7|18506.7|18520.2|18508.2|18518.7|18506.7|104
1731600130000|2024-11-14 16:02:10|18519.6|18507.6|18518.4|18506.4|18519.9|18507.9|18518.4|18506.4|8
1731600140000|2024-11-14 16:02:20|18519.6|18507.6|18519|18507|18520.9|18508.9|18518.4|18506.4|10
1731600150000|2024-11-14 16:02:30|18519.6|18507.6|18519.6|18507.6|18519.6|18507.6|18518.7|18506.7|12
1731600160000|2024-11-14 16:02:40|18518.7|18506.7|18519|18507|18520.9|18508.9|18518.4|18506.4|68
1731600170000|2024-11-14 16:02:50|18518.1|18506.1|18517.8|18505.8|18518.1|18506.1|18517.8|18505.8|2
1731600180000|2024-11-14 16:03:00|18516.5|18504.5|18516.9|18504.9|18516.9|18504.9|18516.5|18504.5|44
1731600190000|2024-11-14 16:03:10|18516.5|18504.5|18514.4|18502.4|18516.9|18504.9|18514.4|18502.4|3
1731600200000|2024-11-14 16:03:20|18513.1|18501.1|18513.1|18501.1|18514|18502|18512.2|18500.2|2
1731600210000|2024-11-14 16:03:30|18514|18502|18512.8|18500.8|18514|18502|18512.8|18500.8|1
1731600220000|2024-11-14 16:03:40|18512.4|18500.4|18513.1|18501.1|18514.4|18502.4|18512.4|18500.4|10
1731600230000|2024-11-14 16:03:50|18514|18502|18514.7|18502.7|18514.7|18502.7|18511.9|18499.9|7
1731600240000|2024-11-14 16:04:00|18515.9|18503.9|18515.3|18503.3|18516.9|18504.9|18514.7|18502.7|9
1731600250000|2024-11-14 16:04:10|18515.6|18503.6|18515.3|18503.3|18517.8|18505.8|18515.3|18503.3|27
1731600260000|2024-11-14 16:04:20|18516.5|18504.5|18519|18507|18519|18507|18516.5|18504.5|2
1731600270000|2024-11-14 16:04:30|18521.5|18509.5|18519.4|18507.4|18521.5|18509.5|18519|18507|8
1731600280000|2024-11-14 16:04:40|18520.3|18508.3|18517.8|18505.8|18520.3|18508.3|18516.9|18504.9|2
1731600290000|2024-11-14 16:04:50|18518.7|18506.7|18517.8|18505.8|18519|18507|18516.5|18504.5|2
1731600300000|2024-11-14 16:05:00|18518.1|18506.1|18519|18507|18519|18507|18516.5|18504.5|6
1731600310000|2024-11-14 16:05:10|18521.5|18509.5|18520.6|18508.6|18521.5|18509.5|18519.7|18507.7|4
1731600320000|2024-11-14 16:05:20|18520.3|18508.3|18520.3|18508.3|18520.3|18508.3|18520.3|18508.3|16
1731600330000|2024-11-14 16:05:30|18519|18507|18520.3|18508.3|18520.3|18508.3|18519|18507|3
1731600340000|2024-11-14 16:05:40|18519.4|18507.4|18522.8|18510.8|18524|18512|18519.4|18507.4|6
1731600350000|2024-11-14 16:05:50|18524|18512|18523.1|18511.1|18526.5|18514.5|18522.8|18510.8|7
1731600360000|2024-11-14 16:06:00|18522.8|18510.8|18515.6|18503.6|18522.8|18510.8|18515.3|18503.3|56
1731600370000|2024-11-14 16:06:10|18516.9|18504.9|18519|18507|18519|18507|18516.9|18504.9|19
1731600380000|2024-11-14 16:06:20|18520.6|18508.6|18524.4|18512.4|18524.4|18512.4|18520.6|18508.6|13
1731600400000|2024-11-14 16:06:40|18524|18512|18529|18517|18529|18517|18524|18512|6
1731600410000|2024-11-14 16:06:50|||||||||3
1731600420000|2024-11-14 16:07:00|18531.5|18519.5|18531.5|18519.5|18531.5|18519.5|18531.5|18519.5|15
1731600430000|2024-11-14 16:07:10|18529.4|18517.4|18531.9|18519.9|18531.9|18519.9|18529.4|18517.4|17
1731600440000|2024-11-14 16:07:20|||||||||1
1731600450000|2024-11-14 16:07:30|18534|18522|18531.9|18519.9|18534|18522|18531.5|18519.5|6
1731600460000|2024-11-14 16:07:40|18531.5|18519.5|18531.9|18519.9|18531.9|18519.9|18531.5|18519.5|5
1731600470000|2024-11-14 16:07:50|18532.2|18520.2|18531.9|18519.9|18532.2|18520.2|18531.9|18519.9|6
1731600480000|2024-11-14 16:08:00|18532.2|18520.2|18531.9|18519.9|18534.7|18522.7|18531.9|18519.9|80
1731600490000|2024-11-14 16:08:10|18531.5|18519.5|18530.6|18518.6|18532.2|18520.2|18530.6|18518.6|11
1731600500000|2024-11-14 16:08:20|18531|18519|18531|18519|18531|18519|18531|18519|4
1731600510000|2024-11-14 16:08:30|18530.6|18518.6|18535.6|18523.6|18535.6|18523.6|18530.6|18518.6|7
1731600520000|2024-11-14 16:08:40|||||||||1
1731600530000|2024-11-14 16:08:50|18536.5|18524.5|18538.5|18526.5|18539.7|18527.7|18536.5|18524.5|47
1731600540000|2024-11-14 16:09:00|18539.7|18527.7|18535.6|18523.6|18539.7|18527.7|18535.6|18523.6|12
1731600550000|2024-11-14 16:09:10|18536.9|18524.9|18536.9|18524.9|18537.2|18525.2|18536|18524|21
1731600560000|2024-11-14 16:09:20|18538.1|18526.1|18540.6|18528.6|18541.5|18529.5|18538.1|18526.1|32
1731600570000|2024-11-14 16:09:30|18539.7|18527.7|18539|18527|18539.7|18527.7|18539|18527|12
1731600580000|2024-11-14 16:09:40|||||||||2
1731600590000|2024-11-14 16:09:50|18541.5|18529.5|18541.5|18529.5|18541.5|18529.5|18541.5|18529.5|19
1731600600000|2024-11-14 16:10:00|||||||||11
1731600620000|2024-11-14 16:10:20|18541.9|18529.9|18544.4|18532.4|18544.4|18532.4|18541.9|18529.9|14
1731600630000|2024-11-14 16:10:30|18544.7|18532.7|18542.5|18530.5|18544.7|18532.7|18542.2|18530.2|50
1731600640000|2024-11-14 16:10:40|18542.2|18530.2|18542.2|18530.2|18542.5|18530.5|18542.2|18530.2|2
1731600650000|2024-11-14 16:10:50|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|18543.1|18531.1|5
1731600660000|2024-11-14 16:11:00|18541.9|18529.9|18539.7|18527.7|18541.9|18529.9|18539.7|18527.7|9
1731600670000|2024-11-14 16:11:10|18538.1|18526.1|18538.5|18526.5|18538.5|18526.5|18536.9|18524.9|23
1731600680000|2024-11-14 16:11:20|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|18539.4|18527.4|0
1731600690000|2024-11-14 16:11:30|18539|18527|18538.1|18526.1|18539|18527|18537.2|18525.2|4
1731600700000|2024-11-14 16:11:40|18536.9|18524.9|18535.6|18523.6|18536.9|18524.9|18535.6|18523.6|2
1731600710000|2024-11-14 16:11:50|18535.3|18523.3|18534|18522|18535.3|18523.3|18531.9|18519.9|24
1731600720000|2024-11-14 16:12:00|18529.4|18517.4|18528.1|18516.1|18529.4|18517.4|18527.2|18515.2|14
1731600730000|2024-11-14 16:12:10|18527.2|18515.2|18527.2|18515.2|18528.1|18516.1|18526.3|18514.3|1
1731600740000|2024-11-14 16:12:20|18526.9|18514.9|18526.9|18514.9|18528.1|18516.1|18526.9|18514.9|18
1731600750000|2024-11-14 16:12:30|18526|18514|18524.7|18512.7|18526|18514|18524.7|18512.7|2
1731600760000|2024-11-14 16:12:40|18526.5|18514.5|18525.6|18513.6|18526.5|18514.5|18525.6|18513.6|2
1731600770000|2024-11-14 16:12:50|18524.7|18512.7|18525.6|18513.6|18525.6|18513.6|18524.7|18512.7|2
1731600780000|2024-11-14 16:13:00|18526.9|18514.9|18528.1|18516.1|18528.1|18516.1|18526.9|18514.9|23
1731600790000|2024-11-14 16:13:10|18526.9|18514.9|18526.9|18514.9|18527.8|18515.8|18526.9|18514.9|10
1731600800000|2024-11-14 16:13:20|18526.6|18514.6|18524.7|18512.7|18526.6|18514.6|18524.7|18512.7|1
1731600810000|2024-11-14 16:13:30|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|18527.2|18515.2|4
1731600820000|2024-11-14 16:13:40|18527.9|18515.9|18527.9|18515.9|18527.9|18515.9|18527.9|18515.9|7
1731600830000|2024-11-14 16:13:50|18527.6|18515.6|18524.7|18512.7|18527.6|18515.6|18524.7|18512.7|5
1731600840000|2024-11-14 16:14:00|18526|18514|18529.4|18517.4|18530.3|18518.3|18525.6|18513.6|21
1731600850000|2024-11-14 16:14:10|18528.1|18516.1|18528.1|18516.1|18528.1|18516.1|18528.1|18516.1|3
1731600860000|2024-11-14 16:14:20|18527.8|18515.8|18526|18514|18528.1|18516.1|18526|18514|0
1731600870000|2024-11-14 16:14:30|18525.6|18513.6|18526|18514|18527.2|18515.2|18525.6|18513.6|2
1731600880000|2024-11-14 16:14:40|18526.3|18514.3|18525.4|18513.4|18527.2|18515.2|18524.7|18512.7|7
1731600890000|2024-11-14 16:14:50|18525.1|18513.1|18525.1|18513.1|18525.1|18513.1|18525.1|18513.1|1
1731600900000|2024-11-14 16:15:00|18524.7|18512.7|18524.7|18512.7|18525.1|18513.1|18524.7|18512.7|1
1731600910000|2024-11-14 16:15:10|18523.8|18511.8|18522.6|18510.6|18523.8|18511.8|18522.6|18510.6|5
1731600920000|2024-11-14 16:15:20|18522.9|18510.9|18526.3|18514.3|18526.3|18514.3|18522.9|18510.9|5
1731600930000|2024-11-14 16:15:30|18525.1|18513.1|18525.4|18513.4|18526.3|18514.3|18525.1|18513.1|9
1731600940000|2024-11-14 16:15:40|18527.2|18515.2|18526.3|18514.3|18527.2|18515.2|18526.3|18514.3|9
1731600950000|2024-11-14 16:15:50|18526|18514|18525.1|18513.1|18526|18514|18525.1|18513.1|5
1731600960000|2024-11-14 16:16:00|18524.7|18512.7|18525.1|18513.1|18526|18514|18523.8|18511.8|5
1731600970000|2024-11-14 16:16:10|18524.7|18512.7|18523.8|18511.8|18524.7|18512.7|18522.6|18510.6|15
1731600980000|2024-11-14 16:16:20|18525.1|18513.1|18523.8|18511.8|18525.1|18513.1|18523.8|18511.8|2
1731600990000|2024-11-14 16:16:30|18523.5|18511.5|18523.5|18511.5|18523.5|18511.5|18522.6|18510.6|1
1731601000000|2024-11-14 16:16:40|18522.6|18510.6|18524.7|18512.7|18525.1|18513.1|18522.6|18510.6|3
1731601010000|2024-11-14 16:16:50|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|18522.2|18510.2|2
1731601020000|2024-11-14 16:17:00|18523.5|18511.5|18522.6|18510.6|18525.1|18513.1|18522.6|18510.6|11
1731601030000|2024-11-14 16:17:10|18522.2|18510.2|18522.6|18510.6|18522.9|18510.9|18522.2|18510.2|3
1731601040000|2024-11-14 16:17:20|18522.2|18510.2|18521.6|18509.6|18522.6|18510.6|18520.4|18508.4|4
1731601050000|2024-11-14 16:17:30|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|18522.6|18510.6|0
1731601060000|2024-11-14 16:17:40|18522.9|18510.9|18523.5|18511.5|18523.5|18511.5|18522.2|18510.2|8
1731601070000|2024-11-14 16:17:50|18523.1|18511.1|18521.9|18509.9|18523.1|18511.1|18521|18509|2
1731601080000|2024-11-14 16:18:00|18521.6|18509.6|18520.6|18508.6|18521.6|18509.6|18520.6|18508.6|3
1731601090000|2024-11-14 16:18:10|18521.6|18509.6|18520.6|18508.6|18521.9|18509.9|18520.6|18508.6|1
1731601100000|2024-11-14 16:18:20|18519.7|18507.7|18521.9|18509.9|18521.9|18509.9|18519.7|18507.7|5
1731601110000|2024-11-14 16:18:30|18521.6|18509.6|18523.5|18511.5|18523.5|18511.5|18520.6|18508.6|12
1731601120000|2024-11-14 16:18:40|18522.2|18510.2|18522.2|18510.2|18523.5|18511.5|18522.2|18510.2|12
1731601130000|2024-11-14 16:18:50|18523.1|18511.1|18520.6|18508.6|18523.5|18511.5|18520.3|18508.3|10
1731601140000|2024-11-14 16:19:00|18520.3|18508.3|18519.1|18507.1|18520.6|18508.6|18518.1|18506.1|8
1731601150000|2024-11-14 16:19:10|18519.4|18507.4|18519.1|18507.1|18519.4|18507.4|18519.1|18507.1|1
1731601160000|2024-11-14 16:19:20|18517.8|18505.8|18516.9|18504.9|18517.8|18505.8|18516.9|18504.9|2
1731601170000|2024-11-14 16:19:30|18516.6|18504.6|18516.6|18504.6|18517.2|18505.2|18516.6|18504.6|4
1731601180000|2024-11-14 16:19:40|18515.7|18503.7|18516.9|18504.9|18516.9|18504.9|18515.3|18503.3|24
1731601190000|2024-11-14 16:19:50|18519.4|18507.4|18519.4|18507.4|18519.4|18507.4|18518.5|18506.5|1
1731601200000|2024-11-14 16:20:00|18519.1|18507.1|18516.9|18504.9|18519.1|18507.1|18516.6|18504.6|9
1731601210000|2024-11-14 16:20:10|18516.6|18504.6|18516.6|18504.6|18516.6|18504.6|18516.6|18504.6|2
1731601220000|2024-11-14 16:20:20|18515.7|18503.7|18515.7|18503.7|18515.7|18503.7|18515.7|18503.7|1
1731601230000|2024-11-14 16:20:30|18514.4|18502.4|18513.2|18501.2|18514.4|18502.4|18513.2|18501.2|8
1731601240000|2024-11-14 16:20:40|18511.9|18499.9|18513.2|18501.2|18513.2|18501.2|18511.9|18499.9|9
1731601250000|2024-11-14 16:20:50|18514.1|18502.1|18511.9|18499.9|18514.1|18502.1|18511.9|18499.9|4
1731601260000|2024-11-14 16:21:00|18513.2|18501.2|18513.2|18501.2|18513.2|18501.2|18511.6|18499.6|7
1731601270000|2024-11-14 16:21:10|18512.2|18500.2|18509.7|18497.7|18512.2|18500.2|18509.7|18497.7|14
1731601280000|2024-11-14 16:21:20|||||||||4
1731601290000|2024-11-14 16:21:30|18509.4|18497.4|18509.4|18497.4|18511.6|18499.6|18509.4|18497.4|6
1731601300000|2024-11-14 16:21:40|18509.1|18497.1|18509.4|18497.4|18509.7|18497.7|18509.1|18497.1|7
1731601310000|2024-11-14 16:21:50|18509.1|18497.1|18509.1|18497.1|18509.1|18497.1|18506.9|18494.9|3
1731601320000|2024-11-14 16:22:00|18509.4|18497.4|18509.1|18497.1|18511.6|18499.6|18509.1|18497.1|5
1731601330000|2024-11-14 16:22:10|18511.6|18499.6|18510|18498|18511.6|18499.6|18509.1|18497.1|11
1731601340000|2024-11-14 16:22:20|||||||||1
1731601350000|2024-11-14 16:22:30|18510.9|18498.9|18509.1|18497.1|18510.9|18498.9|18509.1|18497.1|3
1731601360000|2024-11-14 16:22:40|||||||||17
1731601380000|2024-11-14 16:23:00|18508.7|18496.7|18509.1|18497.1|18509.1|18497.1|18508.7|18496.7|8
1731601390000|2024-11-14 16:23:10|||||||||4
1731601400000|2024-11-14 16:23:20|18510.9|18498.9|18513.7|18501.7|18513.7|18501.7|18509.1|18497.1|5
1731601410000|2024-11-14 16:23:30|18515|18503|18515.3|18503.3|18515.3|18503.3|18514.1|18502.1|7
1731601420000|2024-11-14 16:23:40|18516.6|18504.6|18516.6|18504.6|18516.6|18504.6|18516.6|18504.6|1
1731601430000|2024-11-14 16:23:50|18519.1|18507.1|18520.3|18508.3|18521.2|18509.2|18519.1|18507.1|15
1731601440000|2024-11-14 16:24:00|18521.2|18509.2|18521.2|18509.2|18523.7|18511.7|18520.3|18508.3|6
1731601450000|2024-11-14 16:24:10|18522.5|18510.5|18520.3|18508.3|18522.5|18510.5|18520.3|18508.3|2
1731601460000|2024-11-14 16:24:20|18521.6|18509.6|18520.3|18508.3|18521.6|18509.6|18520.3|18508.3|13
1731601480000|2024-11-14 16:24:40|18520|18508|18521.6|18509.6|18521.6|18509.6|18520|18508|3
1731601490000|2024-11-14 16:24:50|18521.2|18509.2|18521.6|18509.6|18521.6|18509.6|18521.2|18509.2|2
1731601500000|2024-11-14 16:25:00|18517.8|18505.8|18519.1|18507.1|18519.1|18507.1|18517.8|18505.8|8
1731601510000|2024-11-14 16:25:10|18521.6|18509.6|18521.6|18509.6|18522.8|18510.8|18521.6|18509.6|12
1731601520000|2024-11-14 16:25:20|18521.2|18509.2|18520.3|18508.3|18521.2|18509.2|18520.3|18508.3|1
1731601530000|2024-11-14 16:25:30|18520|18508|18520|18508|18520|18508|18520|18508|2
1731601540000|2024-11-14 16:25:40|18521.2|18509.2|18520.3|18508.3|18521.2|18509.2|18520.3|18508.3|3
1731601550000|2024-11-14 16:25:50|18520|18508|18520|18508|18520|18508|18519.1|18507.1|0
1731601560000|2024-11-14 16:26:00|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|4
1731601570000|2024-11-14 16:26:10|||||||||5
1731601580000|2024-11-14 16:26:20|18521.6|18509.6|18522.5|18510.5|18522.5|18510.5|18521.6|18509.6|9
1731601590000|2024-11-14 16:26:30|||||||||1
1731601600000|2024-11-14 16:26:40|18521.6|18509.6|18517.5|18505.5|18521.6|18509.6|18517.5|18505.5|1
1731601610000|2024-11-14 16:26:50|18518.4|18506.4|18518.7|18506.7|18519.1|18507.1|18517.5|18505.5|3
1731601620000|2024-11-14 16:27:00|18516.6|18504.6|18516.6|18504.6|18516.6|18504.6|18516.6|18504.6|7
1731601630000|2024-11-14 16:27:10|18518.8|18506.8|18519.1|18507.1|18519.1|18507.1|18517.5|18505.5|25
1731601640000|2024-11-14 16:27:20|18520|18508|18519.1|18507.1|18520|18508|18519.1|18507.1|3
1731601650000|2024-11-14 16:27:30|||||||||3
1731601660000|2024-11-14 16:27:40|18518.8|18506.8|18519.1|18507.1|18520.3|18508.3|18518.8|18506.8|4
1731601670000|2024-11-14 16:27:50|||||||||2
1731601680000|2024-11-14 16:28:00|18520|18508|18521.6|18509.6|18521.6|18509.6|18520|18508|22
1731601690000|2024-11-14 16:28:10|18522.5|18510.5|18522.5|18510.5|18522.5|18510.5|18522.5|18510.5|0
1731601700000|2024-11-14 16:28:20|18521.6|18509.6|18521.6|18509.6|18522.5|18510.5|18521.6|18509.6|3
1731601710000|2024-11-14 16:28:30|18520.3|18508.3|18522.5|18510.5|18522.5|18510.5|18520.3|18508.3|6
1731601720000|2024-11-14 16:28:40|18523.4|18511.4|18522.5|18510.5|18523.8|18511.8|18522.5|18510.5|26
1731601730000|2024-11-14 16:28:50|18521.6|18509.6|18521.3|18509.3|18522.2|18510.2|18521.3|18509.3|4
1731601740000|2024-11-14 16:29:00|18520.9|18508.9|18520.9|18508.9|18521.3|18509.3|18520.9|18508.9|3
1731601750000|2024-11-14 16:29:10|18521.3|18509.3|18520.9|18508.9|18521.3|18509.3|18520.9|18508.9|5
1731601760000|2024-11-14 16:29:20|18519.1|18507.1|18518.8|18506.8|18519.1|18507.1|18518.8|18506.8|3
1731601770000|2024-11-14 16:29:30|18518.4|18506.4|18520|18508|18520|18508|18518.4|18506.4|3
1731601790000|2024-11-14 16:29:50|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|4
1731601800000|2024-11-14 16:30:00|18518.8|18506.8|18517.5|18505.5|18518.8|18506.8|18517.5|18505.5|6
1731601810000|2024-11-14 16:30:10|18516.6|18504.6|18517.5|18505.5|18519.1|18507.1|18516.6|18504.6|7
1731601830000|2024-11-14 16:30:30|18516.6|18504.6|18517.5|18505.5|18517.5|18505.5|18516.6|18504.6|2
1731601840000|2024-11-14 16:30:40|||||||||1
1731601850000|2024-11-14 16:30:50|18518.4|18506.4|18518.8|18506.8|18518.8|18506.8|18518.4|18506.4|8
1731601860000|2024-11-14 16:31:00|18519.1|18507.1|18518.8|18506.8|18519.1|18507.1|18518.8|18506.8|9
1731601870000|2024-11-14 16:31:10|18518.4|18506.4|18519.1|18507.1|18519.1|18507.1|18517.5|18505.5|12
1731601880000|2024-11-14 16:31:20|18520|18508|18518.4|18506.4|18520|18508|18518.4|18506.4|6
1731601890000|2024-11-14 16:31:30|||||||||2
1731601900000|2024-11-14 16:31:40|18519.1|18507.1|18521.3|18509.3|18521.3|18509.3|18519.1|18507.1|7
1731601910000|2024-11-14 16:31:50|18521.6|18509.6|18523.4|18511.4|18523.4|18511.4|18521.6|18509.6|0
1731601920000|2024-11-14 16:32:00|18523.8|18511.8|18524.1|18512.1|18524.1|18512.1|18523.8|18511.8|9
1731601930000|2024-11-14 16:32:10|||||||||4
1731601940000|2024-11-14 16:32:20|18523.8|18511.8|18521.3|18509.3|18523.8|18511.8|18520.9|18508.9|14
1731601950000|2024-11-14 16:32:30|18520.9|18508.9|18521.3|18509.3|18521.3|18509.3|18520.9|18508.9|1
1731601960000|2024-11-14 16:32:40|18520.9|18508.9|18521.3|18509.3|18521.3|18509.3|18520.9|18508.9|1
1731601970000|2024-11-14 16:32:50|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|18520|18508|2
1731601980000|2024-11-14 16:33:00|18520|18508|18520|18508|18520|18508|18520|18508|5
1731601990000|2024-11-14 16:33:10|18519.7|18507.7|18518.8|18506.8|18519.7|18507.7|18518.8|18506.8|3
1731602000000|2024-11-14 16:33:20|18520|18508|18520|18508|18520.9|18508.9|18518.8|18506.8|2
1731602010000|2024-11-14 16:33:30|18519.7|18507.7|18520|18508|18520.9|18508.9|18519.7|18507.7|1
1731602020000|2024-11-14 16:33:40|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|9
1731602030000|2024-11-14 16:33:50|18519.7|18507.7|18518.4|18506.4|18519.7|18507.7|18517.5|18505.5|7
1731602040000|2024-11-14 16:34:00|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|18519.1|18507.1|24
1731602050000|2024-11-14 16:34:10|18518.8|18506.8|18518.8|18506.8|18519.1|18507.1|18517.5|18505.5|8
1731602060000|2024-11-14 16:34:20|18517.9|18505.9|18517.9|18505.9|18517.9|18505.9|18517.9|18505.9|1
1731602070000|2024-11-14 16:34:30|18518.8|18506.8|18520|18508|18520|18508|18516.6|18504.6|3
1731602080000|2024-11-14 16:34:40|18520.9|18508.9|18520.9|18508.9|18520.9|18508.9|18519.7|18507.7|28
1731602090000|2024-11-14 16:34:50|||||||||1
1731602100000|2024-11-14 16:35:00|18520.6|18508.6|18518.4|18506.4|18520.9|18508.9|18518.4|18506.4|2
1731602110000|2024-11-14 16:35:10|||||||||1
1731602120000|2024-11-14 16:35:20|18519.4|18507.4|18520.9|18508.9|18520.9|18508.9|18518.4|18506.4|9
1731602130000|2024-11-14 16:35:30|||||||||2
1731602140000|2024-11-14 16:35:40|18521.9|18509.9|18521.9|18509.9|18521.9|18509.9|18520.9|18508.9|0
1731602150000|2024-11-14 16:35:50|18520.9|18508.9|18518.4|18506.4|18520.9|18508.9|18518.4|18506.4|5
1731602160000|2024-11-14 16:36:00|18515.6|18503.6|18513.4|18501.4|18515.6|18503.6|18513.4|18501.4|15
1731602170000|2024-11-14 16:36:10|18514.4|18502.4|18512.8|18500.8|18514.4|18502.4|18512.8|18500.8|9
1731602180000|2024-11-14 16:36:20|18510.3|18498.3|18509.4|18497.4|18510.3|18498.3|18509.4|18497.4|2
1731602190000|2024-11-14 16:36:30|18510.3|18498.3|18510.9|18498.9|18510.9|18498.9|18510.3|18498.3|5
1731602200000|2024-11-14 16:36:40|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|18510.3|18498.3|3
1731602210000|2024-11-14 16:36:50|18510.3|18498.3|18510.9|18498.9|18510.9|18498.9|18510.3|18498.3|1
1731602220000|2024-11-14 16:37:00|18510.6|18498.6|18513.4|18501.4|18514.4|18502.4|18510.6|18498.6|20
1731602230000|2024-11-14 16:37:10|18511.9|18499.9|18511.9|18499.9|18511.9|18499.9|18511.9|18499.9|3
1731602240000|2024-11-14 16:37:20|18510.6|18498.6|18510.6|18498.6|18510.6|18498.6|18510.3|18498.3|5
1731602250000|2024-11-14 16:37:30|18510.3|18498.3|18513.4|18501.4|18513.4|18501.4|18508.4|18496.4|22
1731602260000|2024-11-14 16:37:40|18513.1|18501.1|18511.9|18499.9|18513.1|18501.1|18510.9|18498.9|1
1731602270000|2024-11-14 16:37:50|18512.8|18500.8|18513.4|18501.4|18513.4|18501.4|18512.8|18500.8|2
1731602280000|2024-11-14 16:38:00|18514.4|18502.4|18513.1|18501.1|18514.4|18502.4|18513.1|18501.1|5
1731602290000|2024-11-14 16:38:10|18512.8|18500.8|18513.1|18501.1|18513.1|18501.1|18512.8|18500.8|4
1731602300000|2024-11-14 16:38:20|18513.4|18501.4|18513.4|18501.4|18513.4|18501.4|18513.4|18501.4|62
1731602310000|2024-11-14 16:38:30|||||||||3
1731602320000|2024-11-14 16:38:40|18512.5|18500.5|18512.5|18500.5|18512.5|18500.5|18511.6|18499.6|39
1731602330000|2024-11-14 16:38:50|18513.4|18501.4|18513.4|18501.4|18513.4|18501.4|18512.5|18500.5|1
1731602340000|2024-11-14 16:39:00|||||||||1
1731602350000|2024-11-14 16:39:10|||||||||2
1731602360000|2024-11-14 16:39:20|||||||||2
1731602370000|2024-11-14 16:39:30|||||||||1
1731602380000|2024-11-14 16:39:40|||||||||1
1731602390000|2024-11-14 16:39:50|18512.5|18500.5|18512.2|18500.2|18512.5|18500.5|18511.6|18499.6|5
1731602400000|2024-11-14 16:40:00|18511.9|18499.9|18508.4|18496.4|18511.9|18499.9|18508.4|18496.4|13
1731602410000|2024-11-14 16:40:10|18508.8|18496.8|18508.4|18496.4|18508.8|18496.8|18508.4|18496.4|0
1731602420000|2024-11-14 16:40:20|||||||||2
1731602430000|2024-11-14 16:40:30|18507.2|18495.2|18506.6|18494.6|18507.2|18495.2|18506.6|18494.6|2
1731602440000|2024-11-14 16:40:40|||||||||1
1731602450000|2024-11-14 16:40:50|||||||||1
1731602460000|2024-11-14 16:41:00|18506|18494|18506.3|18494.3|18506.3|18494.3|18506|18494|10
1731602470000|2024-11-14 16:41:10|18506|18494|18503.8|18491.8|18506|18494|18503.8|18491.8|6
1731602480000|2024-11-14 16:41:20|18504.1|18492.1|18506|18494|18506|18494|18503.8|18491.8|5
1731602490000|2024-11-14 16:41:30|18506.6|18494.6|18506.6|18494.6|18507|18495|18505.7|18493.7|6
1731602500000|2024-11-14 16:41:40|18507|18495|18507|18495|18507|18495|18507|18495|4
1731602510000|2024-11-14 16:41:50|||||||||1
1731602520000|2024-11-14 16:42:00|18506.6|18494.6|18507|18495|18507|18495|18506.6|18494.6|1
1731602530000|2024-11-14 16:42:10|18506.6|18494.6|18501.6|18489.6|18506.6|18494.6|18501.6|18489.6|32
1731602540000|2024-11-14 16:42:20|18502|18490|18501.6|18489.6|18502|18490|18501.6|18489.6|2
1731602550000|2024-11-14 16:42:30|18502|18490|18502|18490|18502|18490|18502|18490|2
1731602560000|2024-11-14 16:42:40|18501.6|18489.6|18501.6|18489.6|18501.6|18489.6|18501.6|18489.6|1
1731602570000|2024-11-14 16:42:50|18502|18490|18502|18490|18502|18490|18502|18490|2
1731602580000|2024-11-14 16:43:00|18501.6|18489.6|18502.3|18490.3|18504.8|18492.8|18501.6|18489.6|6
1731602590000|2024-11-14 16:43:10|18499.8|18487.8|18499.1|18487.1|18499.8|18487.8|18499.1|18487.1|13
1731602600000|2024-11-14 16:43:20|18498.2|18486.2|18496.6|18484.6|18498.2|18486.2|18496.6|18484.6|24
1731602620000|2024-11-14 16:43:40|18494.1|18482.1|18492.3|18480.3|18494.1|18482.1|18492|18480|9
1731602630000|2024-11-14 16:43:50|||||||||1
1731602640000|2024-11-14 16:44:00|18494.5|18482.5|18495.7|18483.7|18495.7|18483.7|18494.5|18482.5|11
1731602650000|2024-11-14 16:44:10|18496.6|18484.6|18496.6|18484.6|18496.6|18484.6|18496.6|18484.6|1
1731602660000|2024-11-14 16:44:20|||||||||2
1731602670000|2024-11-14 16:44:30|18497.9|18485.9|18499.1|18487.1|18499.1|18487.1|18497.9|18485.9|19
1731602680000|2024-11-14 16:44:40|18499.8|18487.8|18498.9|18486.9|18499.8|18487.8|18498.9|18486.9|12
1731602700000|2024-11-14 16:45:00|||||||||1
1731602710000|2024-11-14 16:45:10|18497.3|18485.3|18497.3|18485.3|18497.3|18485.3|18497.3|18485.3|4
1731602730000|2024-11-14 16:45:30|18498|18486|18497.3|18485.3|18498|18486|18497.3|18485.3|6
1731602740000|2024-11-14 16:45:40|||||||||9
1731602750000|2024-11-14 16:45:50|||||||||2
1731602760000|2024-11-14 16:46:00|18494.8|18482.8|18494.8|18482.8|18494.8|18482.8|18494.8|18482.8|8
1731602770000|2024-11-14 16:46:10|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|18495.7|18483.7|5
1731602780000|2024-11-14 16:46:20|18494.8|18482.8|18494.8|18482.8|18494.8|18482.8|18494.8|18482.8|2
1731602790000|2024-11-14 16:46:30|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|3
1731602800000|2024-11-14 16:46:40|||||||||3
1731602810000|2024-11-14 16:46:50|18494.5|18482.5|18494.5|18482.5|18494.5|18482.5|18494.5|18482.5|6
1731602820000|2024-11-14 16:47:00|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|3
1731602830000|2024-11-14 16:47:10|18491.4|18479.4|18489.8|18477.8|18491.4|18479.4|18489.8|18477.8|6
1731602840000|2024-11-14 16:47:20|18491.1|18479.1|18490.7|18478.7|18492|18480|18489.8|18477.8|4
1731602850000|2024-11-14 16:47:30|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|6
1731602860000|2024-11-14 16:47:40|18489.8|18477.8|18492|18480|18492.3|18480.3|18489.8|18477.8|14
1731602870000|2024-11-14 16:47:50|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|18492.3|18480.3|13
1731602880000|2024-11-14 16:48:00|18493.2|18481.2|18492.3|18480.3|18493.2|18481.2|18492.3|18480.3|3
1731602890000|2024-11-14 16:48:10|18493.2|18481.2|18493.2|18481.2|18493.2|18481.2|18492|18480|4
1731602900000|2024-11-14 16:48:20|18494.1|18482.1|18494.8|18482.8|18494.8|18482.8|18494.1|18482.1|2
1731602910000|2024-11-14 16:48:30|||||||||2
1731602920000|2024-11-14 16:48:40|18495.7|18483.7|18497|18485|18498.2|18486.2|18495.7|18483.7|10
1731602930000|2024-11-14 16:48:50|||||||||2
1731602940000|2024-11-14 16:49:00|18496.6|18484.6|18494.5|18482.5|18497.3|18485.3|18494.5|18482.5|11
1731602950000|2024-11-14 16:49:10|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|18492.3|18480.3|4
1731602960000|2024-11-14 16:49:20|18494.5|18482.5|18494.5|18482.5|18494.5|18482.5|18493.2|18481.2|9
1731602970000|2024-11-14 16:49:30|18493.6|18481.6|18493.2|18481.2|18493.6|18481.6|18493.2|18481.2|8
1731602980000|2024-11-14 16:49:40|18494.1|18482.1|18493.2|18481.2|18494.1|18482.1|18493.2|18481.2|22
1731602990000|2024-11-14 16:49:50|||||||||2
1731603000000|2024-11-14 16:50:00|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|18492.9|18480.9|8
1731603010000|2024-11-14 16:50:10|18493.2|18481.2|18492.6|18480.6|18493.5|18481.5|18491.6|18479.6|12
1731603020000|2024-11-14 16:50:20|18494.1|18482.1|18493.8|18481.8|18494.1|18482.1|18492.9|18480.9|10
1731603030000|2024-11-14 16:50:30|18493.5|18481.5|18493.8|18481.8|18493.8|18481.8|18493.5|18481.5|2
1731603040000|2024-11-14 16:50:40|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|1
1731603050000|2024-11-14 16:50:50|18497.6|18485.6|18496.3|18484.3|18498.8|18486.8|18496.3|18484.3|4
1731603060000|2024-11-14 16:51:00|18495.4|18483.4|18493.8|18481.8|18496|18484|18493.5|18481.5|9
1731603070000|2024-11-14 16:51:10|18493.5|18481.5|18496|18484|18496.3|18484.3|18493.5|18481.5|5
1731603080000|2024-11-14 16:51:20|18495.1|18483.1|18493.8|18481.8|18495.1|18483.1|18493.8|18481.8|6
1731603090000|2024-11-14 16:51:30|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|9
1731603100000|2024-11-14 16:51:40|18495.1|18483.1|18495.1|18483.1|18495.1|18483.1|18495.1|18483.1|2
1731603110000|2024-11-14 16:51:50|18496|18484|18496|18484|18496|18484|18496|18484|2
1731603120000|2024-11-14 16:52:00|18496.6|18484.6|18495.1|18483.1|18497.6|18485.6|18495.1|18483.1|5
1731603130000|2024-11-14 16:52:10|||||||||1
1731603140000|2024-11-14 16:52:20|18496|18484|18496|18484|18496|18484|18495.1|18483.1|3
1731603160000|2024-11-14 16:52:40|18495.1|18483.1|18495.1|18483.1|18495.1|18483.1|18495.1|18483.1|9
1731603170000|2024-11-14 16:52:50|18493.5|18481.5|18493.8|18481.8|18493.8|18481.8|18493.5|18481.5|15
1731603180000|2024-11-14 16:53:00|18496|18484|18494.7|18482.7|18496|18484|18494.7|18482.7|5
1731603190000|2024-11-14 16:53:10|18495.1|18483.1|18494.7|18482.7|18495.1|18483.1|18494.7|18482.7|3
1731603200000|2024-11-14 16:53:20|18493.5|18481.5|18491.6|18479.6|18493.5|18481.5|18491.6|18479.6|4
1731603210000|2024-11-14 16:53:30|18491|18479|18486|18474|18491|18479|18485.1|18473.1|27
1731603220000|2024-11-14 16:53:40|18485.1|18473.1|18486.3|18474.3|18486.3|18474.3|18485.1|18473.1|2
1731603230000|2024-11-14 16:53:50|18486.7|18474.7|18483.5|18471.5|18486.7|18474.7|18483.5|18471.5|28
1731603240000|2024-11-14 16:54:00|18483.8|18471.8|18486|18474|18486|18474|18483.8|18471.8|32
1731603250000|2024-11-14 16:54:10|18486.3|18474.3|18486.3|18474.3|18486.3|18474.3|18486.3|18474.3|6
1731603260000|2024-11-14 16:54:20|18486|18474|18486.3|18474.3|18486.3|18474.3|18486|18474|8
1731603270000|2024-11-14 16:54:30|18486|18474|18485.1|18473.1|18486|18474|18484.2|18472.2|1
1731603280000|2024-11-14 16:54:40|18486|18474|18487.6|18475.6|18487.6|18475.6|18483.8|18471.8|10
1731603290000|2024-11-14 16:54:50|||||||||7
1731603300000|2024-11-14 16:55:00|18488.5|18476.5|18487.6|18475.6|18488.5|18476.5|18487.6|18475.6|5
1731603310000|2024-11-14 16:55:10|18488.5|18476.5|18486.7|18474.7|18488.5|18476.5|18486.7|18474.7|5
1731603320000|2024-11-14 16:55:20|||||||||11
1731603330000|2024-11-14 16:55:30|18486|18474|18482.6|18470.6|18486|18474|18482.6|18470.6|11
1731603340000|2024-11-14 16:55:40|18481.7|18469.7|18481.3|18469.3|18482.2|18470.2|18480.1|18468.1|19
1731603350000|2024-11-14 16:55:50|18481.7|18469.7|18482.6|18470.6|18483.8|18471.8|18481.3|18469.3|7
1731603360000|2024-11-14 16:56:00|18481.7|18469.7|18482.6|18470.6|18482.6|18470.6|18481.7|18469.7|14
1731603370000|2024-11-14 16:56:10|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|3
1731603380000|2024-11-14 16:56:20|18482.6|18470.6|18481|18469|18482.6|18470.6|18481|18469|3
1731603390000|2024-11-14 16:56:30|18480.1|18468.1|18480.1|18468.1|18480.1|18468.1|18480.1|18468.1|9
1731603400000|2024-11-14 16:56:40|18479.7|18467.7|18481|18469|18481|18469|18479.7|18467.7|0
1731603410000|2024-11-14 16:56:50|18481.9|18469.9|18484.7|18472.7|18485.1|18473.1|18481.9|18469.9|7
1731603420000|2024-11-14 16:57:00|18485.1|18473.1|18483.5|18471.5|18486|18474|18483.5|18471.5|7
1731603430000|2024-11-14 16:57:10|18484.4|18472.4|18484.4|18472.4|18484.7|18472.7|18484.4|18472.4|20
1731603440000|2024-11-14 16:57:20|18484.7|18472.7|18485.7|18473.7|18485.7|18473.7|18484.7|18472.7|5
1731603460000|2024-11-14 16:57:40|18485.3|18473.3|18485.7|18473.7|18485.7|18473.7|18485.3|18473.3|2
1731603470000|2024-11-14 16:57:50|18487.6|18475.6|18486|18474|18487.6|18475.6|18486|18474|6
1731603480000|2024-11-14 16:58:00|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|18485.7|18473.7|4
1731603490000|2024-11-14 16:58:10|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|18483.2|18471.2|23
1731603500000|2024-11-14 16:58:20|||||||||1
1731603510000|2024-11-14 16:58:30|18482.6|18470.6|18482.6|18470.6|18482.6|18470.6|18482.6|18470.6|1
1731603520000|2024-11-14 16:58:40|18483.5|18471.5|18482.2|18470.2|18483.5|18471.5|18481.3|18469.3|12
1731603530000|2024-11-14 16:58:50|18482.6|18470.6|18482.6|18470.6|18483.5|18471.5|18481.9|18469.9|1
1731603540000|2024-11-14 16:59:00|18481.7|18469.7|18481.3|18469.3|18481.7|18469.7|18481.3|18469.3|5
1731603550000|2024-11-14 16:59:10|18481|18469|18482.2|18470.2|18482.6|18470.6|18481|18469|4
1731603560000|2024-11-14 16:59:20|18482.6|18470.6|18481.3|18469.3|18482.6|18470.6|18481|18469|1
1731603570000|2024-11-14 16:59:30|18481|18469|18480.1|18468.1|18481|18469|18480.1|18468.1|7
1731603580000|2024-11-14 16:59:40|18481.3|18469.3|18483.5|18471.5|18483.5|18471.5|18481.3|18469.3|1
1731603590000|2024-11-14 16:59:50|18481.7|18469.7|18481.3|18469.3|18483.2|18471.2|18481.3|18469.3|8
1731603600000|2024-11-14 17:00:00|18480.1|18468.1|18481|18469|18481|18469|18480.1|18468.1|3
1731603610000|2024-11-14 17:00:10|18479.2|18467.2|18479.2|18467.2|18479.2|18467.2|18479.2|18467.2|3
1731603620000|2024-11-14 17:00:20|18481|18469|18481|18469|18481|18469|18481|18469|1
1731603630000|2024-11-14 17:00:30|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|3
1731603640000|2024-11-14 17:00:40|18486.3|18474.3|18486.3|18474.3|18487.3|18475.3|18486.3|18474.3|8
1731603650000|2024-11-14 17:00:50|18487.3|18475.3|18486.3|18474.3|18488.5|18476.5|18486.3|18474.3|0
1731603660000|2024-11-14 17:01:00|18486|18474|18486|18474|18486.3|18474.3|18486|18474|8
1731603670000|2024-11-14 17:01:10|18483.8|18471.8|18483.5|18471.5|18483.8|18471.8|18483.5|18471.5|7
1731603680000|2024-11-14 17:01:20|18482.6|18470.6|18482.3|18470.3|18482.6|18470.6|18482.3|18470.3|1
1731603690000|2024-11-14 17:01:30|18481.3|18469.3|18482.6|18470.6|18482.6|18470.6|18481|18469|2
1731603700000|2024-11-14 17:01:40|18483.5|18471.5|18482.3|18470.3|18483.5|18471.5|18482.3|18470.3|3
1731603710000|2024-11-14 17:01:50|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|11
1731603720000|2024-11-14 17:02:00|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|1
1731603730000|2024-11-14 17:02:10|18483.5|18471.5|18484.4|18472.4|18484.4|18472.4|18483.5|18471.5|3
1731603740000|2024-11-14 17:02:20|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|2
1731603750000|2024-11-14 17:02:30|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|18483.2|18471.2|2
1731603760000|2024-11-14 17:02:40|18484.1|18472.1|18485.7|18473.7|18485.7|18473.7|18483.5|18471.5|23
1731603770000|2024-11-14 17:02:50|18483.2|18471.2|18482.3|18470.3|18483.2|18471.2|18482.3|18470.3|2
1731603780000|2024-11-14 17:03:00|18481.9|18469.9|18479.1|18467.1|18481.9|18469.9|18478.5|18466.5|14
1731603790000|2024-11-14 17:03:10|18478.8|18466.8|18479.8|18467.8|18481|18469|18478.8|18466.8|12
1731603800000|2024-11-14 17:03:20|18480.1|18468.1|18481|18469|18481|18469|18479.2|18467.2|5
1731603810000|2024-11-14 17:03:30|18483.2|18471.2|18481|18469|18483.2|18471.2|18481|18469|16
1731603820000|2024-11-14 17:03:40|||||||||5
1731603830000|2024-11-14 17:03:50|18482.8|18470.8|18481|18469|18482.8|18470.8|18479.1|18467.1|20
1731603840000|2024-11-14 17:04:00|||||||||7
1731603850000|2024-11-14 17:04:10|||||||||1
1731603860000|2024-11-14 17:04:20|18480.4|18468.4|18480.1|18468.1|18480.4|18468.4|18480.1|18468.1|38
1731603870000|2024-11-14 17:04:30|18481|18469|18480.1|18468.1|18481|18469|18480.1|18468.1|28
1731603880000|2024-11-14 17:04:40|18479.4|18467.4|18478.5|18466.5|18479.4|18467.4|18478.5|18466.5|6
1731603890000|2024-11-14 17:04:50|18479.8|18467.8|18479.8|18467.8|18479.8|18467.8|18479.8|18467.8|3
1731603900000|2024-11-14 17:05:00|18479.4|18467.4|18478.5|18466.5|18479.8|18467.8|18478.5|18466.5|16
1731603910000|2024-11-14 17:05:10|||||||||3
1731603920000|2024-11-14 17:05:20|||||||||4
1731603930000|2024-11-14 17:05:30|||||||||2
1731603940000|2024-11-14 17:05:40|||||||||1
1731603950000|2024-11-14 17:05:50|||||||||1
1731603960000|2024-11-14 17:06:00|18481|18469|18481|18469|18481.3|18469.3|18480.1|18468.1|31
1731603970000|2024-11-14 17:06:10|18480.1|18468.1|18478.8|18466.8|18481|18469|18478.8|18466.8|4
1731603980000|2024-11-14 17:06:20|18481|18469|18483.5|18471.5|18483.5|18471.5|18480.1|18468.1|8
1731603990000|2024-11-14 17:06:30|18482.6|18470.6|18483.8|18471.8|18483.8|18471.8|18482.6|18470.6|2
1731604000000|2024-11-14 17:06:40|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|18481.7|18469.7|4
1731604010000|2024-11-14 17:06:50|18482.6|18470.6|18483.5|18471.5|18483.5|18471.5|18482.6|18470.6|2
1731604020000|2024-11-14 17:07:00|18482.6|18470.6|18482.6|18470.6|18483.5|18471.5|18482.6|18470.6|4
1731604030000|2024-11-14 17:07:10|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|3
1731604040000|2024-11-14 17:07:20|18482.6|18470.6|18482.6|18470.6|18482.6|18470.6|18481.7|18469.7|1
1731604050000|2024-11-14 17:07:30|18483.5|18471.5|18482.6|18470.6|18483.5|18471.5|18481.7|18469.7|2
1731604060000|2024-11-14 17:07:40|18483.5|18471.5|18478.5|18466.5|18483.5|18471.5|18478.5|18466.5|5
1731604070000|2024-11-14 17:07:50|||||||||1
1731604080000|2024-11-14 17:08:00|18480.1|18468.1|18478.5|18466.5|18480.1|18468.1|18478.2|18466.2|14
1731604090000|2024-11-14 17:08:10|18478.2|18466.2|18478.5|18466.5|18478.5|18466.5|18478.2|18466.2|3
1731604100000|2024-11-14 17:08:20|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|18478.2|18466.2|14
1731604110000|2024-11-14 17:08:30|18477.9|18465.9|18479.4|18467.4|18479.4|18467.4|18477.9|18465.9|3
1731604120000|2024-11-14 17:08:40|18480.4|18468.4|18479.4|18467.4|18480.4|18468.4|18479.4|18467.4|3
1731604130000|2024-11-14 17:08:50|18479.1|18467.1|18478.2|18466.2|18479.1|18467.1|18478.2|18466.2|3
1731604140000|2024-11-14 17:09:00|18477.9|18465.9|18479.4|18467.4|18479.4|18467.4|18477.9|18465.9|8
1731604150000|2024-11-14 17:09:10|18478.5|18466.5|18479.4|18467.4|18480.4|18468.4|18478.5|18466.5|2
1731604160000|2024-11-14 17:09:20|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|1
1731604170000|2024-11-14 17:09:30|||||||||4
1731604180000|2024-11-14 17:09:40|18478.5|18466.5|18479.4|18467.4|18479.4|18467.4|18478.5|18466.5|0
1731604190000|2024-11-14 17:09:50|18479.1|18467.1|18478.2|18466.2|18479.1|18467.1|18478.2|18466.2|3
1731604200000|2024-11-14 17:10:00|18477.9|18465.9|18478.2|18466.2|18478.5|18466.5|18477.9|18465.9|2
1731604210000|2024-11-14 17:10:10|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|5
1731604220000|2024-11-14 17:10:20|18478.2|18466.2|18479.8|18467.8|18480.7|18468.7|18478.2|18466.2|15
1731604230000|2024-11-14 17:10:30|18480.7|18468.7|18480.4|18468.4|18480.7|18468.7|18479.8|18467.8|0
1731604240000|2024-11-14 17:10:40|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|18480.7|18468.7|4
1731604250000|2024-11-14 17:10:50|18477.9|18465.9|18478.2|18466.2|18478.5|18466.5|18477.9|18465.9|15
1731604260000|2024-11-14 17:11:00|18480.4|18468.4|18478.2|18466.2|18480.4|18468.4|18477.9|18465.9|1
1731604270000|2024-11-14 17:11:10|18477.9|18465.9|18478.2|18466.2|18478.2|18466.2|18477.9|18465.9|3
1731604290000|2024-11-14 17:11:30|18477.9|18465.9|18477.9|18465.9|18478.2|18466.2|18477.9|18465.9|2
1731604300000|2024-11-14 17:11:40|||||||||1
1731604310000|2024-11-14 17:11:50|||||||||1
1731604320000|2024-11-14 17:12:00|||||||||1
1731604330000|2024-11-14 17:12:10|18480.4|18468.4|18479.4|18467.4|18480.4|18468.4|18479.4|18467.4|5
1731604340000|2024-11-14 17:12:20|18480.4|18468.4|18477.9|18465.9|18480.4|18468.4|18477.9|18465.9|3
1731604350000|2024-11-14 17:12:30|||||||||2
1731604370000|2024-11-14 17:12:50|18479.4|18467.4|18478.2|18466.2|18479.4|18467.4|18478.2|18466.2|3
1731604380000|2024-11-14 17:13:00|||||||||6
1731604390000|2024-11-14 17:13:10|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|16
1731604400000|2024-11-14 17:13:20|18478.2|18466.2|18477.9|18465.9|18478.2|18466.2|18477.9|18465.9|2
1731604420000|2024-11-14 17:13:40|||||||||4
1731604440000|2024-11-14 17:14:00|||||||||4
1731604450000|2024-11-14 17:14:10|||||||||5
1731604460000|2024-11-14 17:14:20|18473.2|18461.2|18477|18465|18477|18465|18472.9|18460.9|13
1731604470000|2024-11-14 17:14:30|18476|18464|18476|18464|18477|18465|18475.7|18463.7|5
1731604480000|2024-11-14 17:14:40|18477.9|18465.9|18475.4|18463.4|18477.9|18465.9|18475.4|18463.4|1
1731604490000|2024-11-14 17:14:50|18476.3|18464.3|18475.4|18463.4|18476.6|18464.6|18475.4|18463.4|4
1731604500000|2024-11-14 17:15:00|18475.7|18463.7|18476|18464|18476|18464|18475.7|18463.7|4
1731604510000|2024-11-14 17:15:10|18477|18465|18475.7|18463.7|18477|18465|18475.7|18463.7|3
1731604520000|2024-11-14 17:15:20|18476|18464|18477|18465|18477|18465|18475.7|18463.7|3
1731604530000|2024-11-14 17:15:30|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|18477.9|18465.9|16
1731604550000|2024-11-14 17:15:50|18475.7|18463.7|18475.4|18463.4|18475.7|18463.7|18475.4|18463.4|2
1731604560000|2024-11-14 17:16:00|18473.5|18461.5|18472.9|18460.9|18473.5|18461.5|18472.9|18460.9|6
1731604570000|2024-11-14 17:16:10|18474.1|18462.1|18475|18463|18475.4|18463.4|18473.2|18461.2|11
1731604580000|2024-11-14 17:16:20|18474.1|18462.1|18476.6|18464.6|18476.6|18464.6|18474.1|18462.1|4
1731604590000|2024-11-14 17:16:30|18476.3|18464.3|18475.4|18463.4|18476.3|18464.3|18475.4|18463.4|2
1731604600000|2024-11-14 17:16:40|||||||||13
1731604620000|2024-11-14 17:17:00|18476.6|18464.6|18475.4|18463.4|18477|18465|18475.4|18463.4|29
1731604630000|2024-11-14 17:17:10|18476.6|18464.6|18477.9|18465.9|18477.9|18465.9|18476.6|18464.6|6
1731604650000|2024-11-14 17:17:30|||||||||1
1731604660000|2024-11-14 17:17:40|18476.6|18464.6|18478.2|18466.2|18478.2|18466.2|18475.4|18463.4|5
1731604670000|2024-11-14 17:17:50|||||||||1
1731604680000|2024-11-14 17:18:00|18475.4|18463.4|18473.5|18461.5|18475.4|18463.4|18473.5|18461.5|38
1731604690000|2024-11-14 17:18:10|||||||||2
1731604710000|2024-11-14 17:18:30|18471|18459|18471|18459|18471|18459|18471|18459|19
1731604720000|2024-11-14 17:18:40|18473.5|18461.5|18476|18464|18476|18464|18473.5|18461.5|26
1731604740000|2024-11-14 17:19:00|||||||||1
1731604750000|2024-11-14 17:19:10|18474.5|18462.5|18472.3|18460.3|18474.5|18462.5|18472.3|18460.3|10
1731604760000|2024-11-14 17:19:20|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|4
1731604770000|2024-11-14 17:19:30|18473.5|18461.5|18472.6|18460.6|18473.5|18461.5|18472.6|18460.6|0
1731604780000|2024-11-14 17:19:40|||||||||1
1731604790000|2024-11-14 17:19:50|18473.5|18461.5|18474.8|18462.8|18474.8|18462.8|18473.5|18461.5|6
1731604800000|2024-11-14 17:20:00|18475.7|18463.7|18476|18464|18476|18464|18475.4|18463.4|2
1731604810000|2024-11-14 17:20:10|||||||||3
1731604820000|2024-11-14 17:20:20|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|2
1731604830000|2024-11-14 17:20:30|18475.4|18463.4|18475.7|18463.7|18476|18464|18475.4|18463.4|3
1731604840000|2024-11-14 17:20:40|18476|18464|18476.1|18464.1|18476.1|18464.1|18476|18464|1
1731604850000|2024-11-14 17:20:50|18475.7|18463.7|18476.1|18464.1|18476.1|18464.1|18475.7|18463.7|7
1731604860000|2024-11-14 17:21:00|||||||||2
1731604870000|2024-11-14 17:21:10|18477|18465|18476.1|18464.1|18478.2|18466.2|18476.1|18464.1|9
1731604880000|2024-11-14 17:21:20|18475.7|18463.7|18476.1|18464.1|18477|18465|18475.7|18463.7|5
1731604890000|2024-11-14 17:21:30|||||||||10
1731604910000|2024-11-14 17:21:50|18475.7|18463.7|18473.6|18461.6|18475.7|18463.7|18473.6|18461.6|1
1731604920000|2024-11-14 17:22:00|18473.9|18461.9|18474.8|18462.8|18475.7|18463.7|18473.6|18461.6|2
1731604930000|2024-11-14 17:22:10|18473.2|18461.2|18472.9|18460.9|18473.6|18461.6|18472.9|18460.9|17
1731604940000|2024-11-14 17:22:20|18474.5|18462.5|18475.4|18463.4|18475.4|18463.4|18474.5|18462.5|4
1731604950000|2024-11-14 17:22:30|18474.5|18462.5|18475.4|18463.4|18475.4|18463.4|18474.5|18462.5|2
1731604960000|2024-11-14 17:22:40|||||||||1
1731604980000|2024-11-14 17:23:00|||||||||2
1731604990000|2024-11-14 17:23:10|18474.1|18462.1|18474.1|18462.1|18474.5|18462.5|18474.1|18462.1|6
1731605000000|2024-11-14 17:23:20|18475.4|18463.4|18475.4|18463.4|18475.4|18463.4|18475.4|18463.4|6
1731605010000|2024-11-14 17:23:30|||||||||1
1731605030000|2024-11-14 17:23:50|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|16
1731605040000|2024-11-14 17:24:00|18477|18465|18476.1|18464.1|18477.9|18465.9|18476.1|18464.1|26
1731605050000|2024-11-14 17:24:10|||||||||3
1731605060000|2024-11-14 17:24:20|||||||||1
1731605070000|2024-11-14 17:24:30|||||||||5
1731605090000|2024-11-14 17:24:50|18473.6|18461.6|18476.1|18464.1|18476.1|18464.1|18473.6|18461.6|10
1731605100000|2024-11-14 17:25:00|18475.7|18463.7|18474.8|18462.8|18475.7|18463.7|18474.5|18462.5|5
1731605110000|2024-11-14 17:25:10|18475.7|18463.7|18471.1|18459.1|18475.7|18463.7|18469.2|18457.2|5
1731605120000|2024-11-14 17:25:20|18470.1|18458.1|18471.7|18459.7|18471.7|18459.7|18470.1|18458.1|9
1731605130000|2024-11-14 17:25:30|18471.4|18459.4|18471.1|18459.1|18471.4|18459.4|18471.1|18459.1|2
1731605140000|2024-11-14 17:25:40|18470.1|18458.1|18469.2|18457.2|18471.4|18459.4|18469.2|18457.2|3
1731605160000|2024-11-14 17:26:00|18469.9|18457.9|18462.4|18450.4|18469.9|18457.9|18462.4|18450.4|38
1731605170000|2024-11-14 17:26:10|18462.1|18450.1|18462.4|18450.4|18462.4|18450.4|18460.8|18448.8|13
1731605180000|2024-11-14 17:26:20|||||||||3
1731605190000|2024-11-14 17:26:30|||||||||1
1731605200000|2024-11-14 17:26:40|18461.1|18449.1|18465.8|18453.8|18466.7|18454.7|18460.8|18448.8|42
1731605210000|2024-11-14 17:26:50|18465.5|18453.5|18464.2|18452.2|18465.8|18453.8|18464.2|18452.2|10
1731605220000|2024-11-14 17:27:00|18463.3|18451.3|18464.2|18452.2|18464.2|18452.2|18463.3|18451.3|5
1731605230000|2024-11-14 17:27:10|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|18463.3|18451.3|2
1731605240000|2024-11-14 17:27:20|18462.4|18450.4|18462.4|18450.4|18462.4|18450.4|18462.4|18450.4|0
1731605250000|2024-11-14 17:27:30|18462.1|18450.1|18464.2|18452.2|18464.2|18452.2|18462.1|18450.1|13
1731605270000|2024-11-14 17:27:50|18466.7|18454.7|18461.7|18449.7|18466.7|18454.7|18461.7|18449.7|17
1731605280000|2024-11-14 17:28:00|||||||||2
1731605290000|2024-11-14 17:28:10|||||||||4
1731605300000|2024-11-14 17:28:20|18462.7|18450.7|18461.7|18449.7|18463|18451|18461.7|18449.7|2
1731605320000|2024-11-14 17:28:40|18464.2|18452.2|18463.9|18451.9|18464.2|18452.2|18463|18451|7
1731605330000|2024-11-14 17:28:50|18464.2|18452.2|18461.7|18449.7|18464.2|18452.2|18461.7|18449.7|2
1731605340000|2024-11-14 17:29:00|18462.1|18450.1|18463.3|18451.3|18463.3|18451.3|18462.1|18450.1|14
1731605350000|2024-11-14 17:29:10|18464.2|18452.2|18463|18451|18464.2|18452.2|18463|18451|5
1731605360000|2024-11-14 17:29:20|18463.3|18451.3|18461.7|18449.7|18463.3|18451.3|18461.7|18449.7|2
1731605370000|2024-11-14 17:29:30|||||||||6
1731605390000|2024-11-14 17:29:50|18459.6|18447.6|18459.6|18447.6|18459.6|18447.6|18459.6|18447.6|5
1731605400000|2024-11-14 17:30:00|18459.2|18447.2|18457.1|18445.1|18459.2|18447.2|18456.7|18444.7|21
1731605410000|2024-11-14 17:30:10|18456.7|18444.7|18456.7|18444.7|18456.7|18444.7|18454.9|18442.9|18
1731605420000|2024-11-14 17:30:20|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|0
1731605430000|2024-11-14 17:30:30|18452.4|18440.4|18454.2|18442.2|18454.6|18442.6|18452.4|18440.4|23
1731605440000|2024-11-14 17:30:40|18454.9|18442.9|18457.4|18445.4|18457.4|18445.4|18454.9|18442.9|14
1731605450000|2024-11-14 17:30:50|18457.1|18445.1|18454.9|18442.9|18457.1|18445.1|18454.9|18442.9|2
1731605460000|2024-11-14 17:31:00|18454|18442|18449.3|18437.3|18454|18442|18448.1|18436.1|22
1731605470000|2024-11-14 17:31:10|18449|18437|18448.1|18436.1|18449|18437|18448.1|18436.1|2
1731605480000|2024-11-14 17:31:20|18449|18437|18450.6|18438.6|18450.6|18438.6|18448.1|18436.1|24
1731605490000|2024-11-14 17:31:30|18448.1|18436.1|18448.1|18436.1|18448.1|18436.1|18448.1|18436.1|4
1731605500000|2024-11-14 17:31:40|||||||||5
1731605510000|2024-11-14 17:31:50|18448.7|18436.7|18449.3|18437.3|18450.6|18438.6|18448.7|18436.7|7
1731605520000|2024-11-14 17:32:00|18449|18437|18440.6|18428.6|18450.2|18438.2|18440.6|18428.6|68
1731605530000|2024-11-14 17:32:10|18443.1|18431.1|18442.4|18430.4|18444|18432|18442.4|18430.4|14
1731605540000|2024-11-14 17:32:20|18442.7|18430.7|18445.2|18433.2|18445.2|18433.2|18442.7|18430.7|8
1731605550000|2024-11-14 17:32:30|18445.6|18433.6|18446.5|18434.5|18447.7|18435.7|18445.2|18433.2|3
1731605560000|2024-11-14 17:32:40|18446.2|18434.2|18443.1|18431.1|18446.2|18434.2|18443.1|18431.1|1
1731605570000|2024-11-14 17:32:50|18447.4|18435.4|18449.6|18437.6|18449.9|18437.9|18447.4|18435.4|22
1731605580000|2024-11-14 17:33:00|18449.2|18437.2|18444.9|18432.9|18449.2|18437.2|18444.9|18432.9|9
1731605590000|2024-11-14 17:33:10|18447.4|18435.4|18447.4|18435.4|18447.4|18435.4|18447.4|18435.4|17
1731605600000|2024-11-14 17:33:20|||||||||1
1731605610000|2024-11-14 17:33:30|18447.1|18435.1|18447.1|18435.1|18447.1|18435.1|18447.1|18435.1|2
1731605620000|2024-11-14 17:33:40|18447.4|18435.4|18448.1|18436.1|18448.1|18436.1|18447.4|18435.4|24
1731605630000|2024-11-14 17:33:50|18447.7|18435.7|18445.6|18433.6|18447.7|18435.7|18445.6|18433.6|2
1731605640000|2024-11-14 17:34:00|18446.5|18434.5|18446.5|18434.5|18446.5|18434.5|18445.6|18433.6|2
1731605650000|2024-11-14 17:34:10|18445.6|18433.6|18448.1|18436.1|18448.1|18436.1|18445.6|18433.6|32
1731605660000|2024-11-14 17:34:20|18446.3|18434.3|18445.9|18433.9|18446.3|18434.3|18445.9|18433.9|3
1731605670000|2024-11-14 17:34:30|18445.6|18433.6|18445.6|18433.6|18445.6|18433.6|18445.6|18433.6|1
1731605680000|2024-11-14 17:34:40|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|35
1731605690000|2024-11-14 17:34:50|18445.9|18433.9|18446.3|18434.3|18446.3|18434.3|18445.9|18433.9|30
1731605700000|2024-11-14 17:35:00|18445.9|18433.9|18448.8|18436.8|18448.8|18436.8|18445.9|18433.9|21
1731605710000|2024-11-14 17:35:10|||||||||7
1731605720000|2024-11-14 17:35:20|18449.4|18437.4|18449.4|18437.4|18451.9|18439.9|18449.4|18437.4|14
1731605730000|2024-11-14 17:35:30|||||||||4
1731605740000|2024-11-14 17:35:40|18448.5|18436.5|18446.9|18434.9|18448.5|18436.5|18444.4|18432.4|22
1731605750000|2024-11-14 17:35:50|18447.3|18435.3|18445.1|18433.1|18448.2|18436.2|18445.1|18433.1|4
1731605760000|2024-11-14 17:36:00|18447.6|18435.6|18449.4|18437.4|18449.4|18437.4|18447.6|18435.6|1
1731605770000|2024-11-14 17:36:10|18448.5|18436.5|18449.4|18437.4|18449.4|18437.4|18447.3|18435.3|6
1731605780000|2024-11-14 17:36:20|18449.1|18437.1|18449.4|18437.4|18449.4|18437.4|18449.1|18437.1|1
1731605790000|2024-11-14 17:36:30|18449.1|18437.1|18449.4|18437.4|18449.4|18437.4|18449.1|18437.1|2
1731605800000|2024-11-14 17:36:40|18449.1|18437.1|18449.4|18437.4|18449.4|18437.4|18446.9|18434.9|14
1731605810000|2024-11-14 17:36:50|||||||||11
1731605820000|2024-11-14 17:37:00|18446.9|18434.9|18451|18439|18451|18439|18446.9|18434.9|41
1731605830000|2024-11-14 17:37:10|18450.1|18438.1|18452.6|18440.6|18455.1|18443.1|18449.8|18437.8|11
1731605840000|2024-11-14 17:37:20|18453.5|18441.5|18457.3|18445.3|18457.3|18445.3|18452.6|18440.6|6
1731605850000|2024-11-14 17:37:30|18455.1|18443.1|18455.1|18443.1|18455.1|18443.1|18455.1|18443.1|1
1731605860000|2024-11-14 17:37:40|18454.8|18442.8|18452.6|18440.6|18454.8|18442.8|18452.3|18440.3|1
1731605870000|2024-11-14 17:37:50|18452.3|18440.3|18452.3|18440.3|18452.6|18440.6|18452.3|18440.3|13
1731605880000|2024-11-14 17:38:00|18449.8|18437.8|18449.8|18437.8|18449.8|18437.8|18449.8|18437.8|4
1731605890000|2024-11-14 17:38:10|18450.1|18438.1|18450.1|18438.1|18450.1|18438.1|18450.1|18438.1|2
1731605900000|2024-11-14 17:38:20|||||||||1
1731605910000|2024-11-14 17:38:30|18447.6|18435.6|18445.8|18433.8|18447.6|18435.6|18443.3|18431.3|62
1731605920000|2024-11-14 17:38:40|18443.3|18431.3|18444.5|18432.5|18444.5|18432.5|18443.3|18431.3|7
1731605930000|2024-11-14 17:38:50|18445.8|18433.8|18442.3|18430.3|18445.8|18433.8|18442|18430|12
1731605940000|2024-11-14 17:39:00|18443.3|18431.3|18441.7|18429.7|18443.3|18431.3|18441.7|18429.7|14
1731605950000|2024-11-14 17:39:10|18440.8|18428.8|18440.8|18428.8|18440.8|18428.8|18440.8|18428.8|2
1731605960000|2024-11-14 17:39:20|18442.6|18430.6|18442.9|18430.9|18442.9|18430.9|18441.7|18429.7|9
1731605970000|2024-11-14 17:39:30|18440.8|18428.8|18442.3|18430.3|18443.3|18431.3|18440.8|18428.8|10
1731605980000|2024-11-14 17:39:40|18443.3|18431.3|18442.3|18430.3|18443.3|18431.3|18442.3|18430.3|0
1731605990000|2024-11-14 17:39:50|18441.1|18429.1|18442.3|18430.3|18443.6|18431.6|18441.1|18429.1|4
1731606000000|2024-11-14 17:40:00|||||||||1
1731606010000|2024-11-14 17:40:10|18442|18430|18441.7|18429.7|18442|18430|18441.7|18429.7|8
1731606020000|2024-11-14 17:40:20|18440.8|18428.8|18438.6|18426.6|18440.8|18428.8|18438.3|18426.3|20
1731606030000|2024-11-14 17:40:30|18438.3|18426.3|18438.6|18426.6|18438.6|18426.6|18438.3|18426.3|1
1731606040000|2024-11-14 17:40:40|18438.9|18426.9|18443.6|18431.6|18444.8|18432.8|18438.9|18426.9|8
1731606050000|2024-11-14 17:40:50|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|0
1731606060000|2024-11-14 17:41:00|18443.6|18431.6|18443.6|18431.6|18443.9|18431.9|18443.6|18431.6|11
1731606070000|2024-11-14 17:41:10|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|2
1731606080000|2024-11-14 17:41:20|18446.4|18434.4|18443.9|18431.9|18446.4|18434.4|18443.6|18431.6|0
1731606090000|2024-11-14 17:41:30|18443.6|18431.6|18443.6|18431.6|18443.6|18431.6|18443.6|18431.6|36
1731606100000|2024-11-14 17:41:40|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|18443.3|18431.3|3
1731606110000|2024-11-14 17:41:50|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|18443.9|18431.9|19
1731606120000|2024-11-14 17:42:00|18446.1|18434.1|18446.1|18434.1|18446.1|18434.1|18446.1|18434.1|10
1731606130000|2024-11-14 17:42:10|18443.6|18431.6|18440.5|18428.5|18443.6|18431.6|18440.5|18428.5|5
1731606150000|2024-11-14 17:42:30|18441.4|18429.4|18441.1|18429.1|18441.4|18429.4|18440.2|18428.2|8
1731606160000|2024-11-14 17:42:40|18440.2|18428.2|18440.5|18428.5|18440.5|18428.5|18439.9|18427.9|4
1731606170000|2024-11-14 17:42:50|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|18441.8|18429.8|3
1731606180000|2024-11-14 17:43:00|18442.1|18430.1|18443|18431|18443|18431|18442.1|18430.1|1
1731606190000|2024-11-14 17:43:10|18441.8|18429.8|18440.9|18428.9|18441.8|18429.8|18438.9|18426.9|9
1731606200000|2024-11-14 17:43:20|18441.8|18429.8|18439.6|18427.6|18441.8|18429.8|18439.6|18427.6|2
1731606210000|2024-11-14 17:43:30|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|0
1731606220000|2024-11-14 17:43:40|18441.4|18429.4|18439.3|18427.3|18441.4|18429.4|18439.3|18427.3|1
1731606230000|2024-11-14 17:43:50|18437.1|18425.1|18433|18421|18437.1|18425.1|18432.1|18420.1|14
1731606240000|2024-11-14 17:44:00|18433.4|18421.4|18433|18421|18433.4|18421.4|18433|18421|2
1731606250000|2024-11-14 17:44:10|18433.9|18421.9|18433.9|18421.9|18433.9|18421.9|18433.9|18421.9|17
1731606260000|2024-11-14 17:44:20|18434.6|18422.6|18436.4|18424.4|18436.4|18424.4|18434.6|18422.6|15
1731606270000|2024-11-14 17:44:30|18437.1|18425.1|18436.8|18424.8|18437.1|18425.1|18436.8|18424.8|3
1731606280000|2024-11-14 17:44:40|18438|18426|18437.1|18425.1|18438.9|18426.9|18436.8|18424.8|1
1731606290000|2024-11-14 17:44:50|18436.8|18424.8|18436.8|18424.8|18438|18426|18436.8|18424.8|13
1731606300000|2024-11-14 17:45:00|18436.4|18424.4|18435.5|18423.5|18436.4|18424.4|18434.3|18422.3|5
1731606310000|2024-11-14 17:45:10|||||||||5
1731606320000|2024-11-14 17:45:20|18436.4|18424.4|18436.4|18424.4|18436.4|18424.4|18436.4|18424.4|4
1731606330000|2024-11-14 17:45:30|18437.7|18425.7|18438|18426|18438|18426|18437.7|18425.7|4
1731606340000|2024-11-14 17:45:40|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|18438.9|18426.9|0
1731606350000|2024-11-14 17:45:50|18437.1|18425.1|18437.1|18425.1|18437.1|18425.1|18437.1|18425.1|5
1731606360000|2024-11-14 17:46:00|18436.8|18424.8|18432.1|18420.1|18436.8|18424.8|18432.1|18420.1|4
1731606370000|2024-11-14 17:46:10|18431.2|18419.2|18438|18426|18438.9|18426.9|18430.9|18418.9|9
1731606380000|2024-11-14 17:46:20|18437.7|18425.7|18439.3|18427.3|18441.8|18429.8|18437.7|18425.7|6
1731606390000|2024-11-14 17:46:30|18440.5|18428.5|18440.2|18428.2|18440.5|18428.5|18440.2|18428.2|1
1731606400000|2024-11-14 17:46:40|||||||||1
1731606410000|2024-11-14 17:46:50|18439.9|18427.9|18441.8|18429.8|18441.8|18429.8|18438.9|18426.9|3
1731606420000|2024-11-14 17:47:00|18443|18431|18451.4|18439.4|18451.4|18439.4|18443|18431|6
1731606430000|2024-11-14 17:47:10|18449.6|18437.6|18449.6|18437.6|18449.6|18437.6|18449.6|18437.6|5
1731606440000|2024-11-14 17:47:20|18450.5|18438.5|18450.9|18438.9|18450.9|18438.9|18450.2|18438.2|11
1731606450000|2024-11-14 17:47:30|18450.5|18438.5|18449.3|18437.3|18450.5|18438.5|18448.9|18436.9|4
1731606460000|2024-11-14 17:47:40|||||||||12
1731606470000|2024-11-14 17:47:50|18449.6|18437.6|18449.3|18437.3|18449.6|18437.6|18449.3|18437.3|3
1731606480000|2024-11-14 17:48:00|18448.9|18436.9|18448.9|18436.9|18448.9|18436.9|18448.9|18436.9|2
1731606490000|2024-11-14 17:48:10|||||||||6
1731606500000|2024-11-14 17:48:20|||||||||3
1731606510000|2024-11-14 17:48:30|18449|18437|18449|18437|18449|18437|18449|18437|2
1731606520000|2024-11-14 17:48:40|18447.1|18435.1|18447.1|18435.1|18447.1|18435.1|18447.1|18435.1|3
1731606530000|2024-11-14 17:48:50|18448|18436|18448|18436|18448|18436|18448|18436|1
1731606540000|2024-11-14 17:49:00|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|18446.8|18434.8|3
1731606550000|2024-11-14 17:49:10|18446.5|18434.5|18442.1|18430.1|18446.5|18434.5|18440.9|18428.9|12
1731606560000|2024-11-14 17:49:20|18441.8|18429.8|18441.5|18429.5|18441.8|18429.8|18439.6|18427.6|30
1731606570000|2024-11-14 17:49:30|18441.2|18429.2|18441.2|18429.2|18442.8|18430.8|18441.2|18429.2|4
1731606580000|2024-11-14 17:49:40|18440.3|18428.3|18442.1|18430.1|18442.1|18430.1|18440|18428|7
1731606590000|2024-11-14 17:49:50|||||||||13
1731606600000|2024-11-14 17:50:00|18440.3|18428.3|18440.3|18428.3|18440.3|18428.3|18440.3|18428.3|1
1731606610000|2024-11-14 17:50:10|18442.1|18430.1|18442.5|18430.5|18442.5|18430.5|18442.1|18430.1|6
1731606620000|2024-11-14 17:50:20|18443.7|18431.7|18443.7|18431.7|18443.7|18431.7|18443.7|18431.7|8
1731606630000|2024-11-14 17:50:30|18441.2|18429.2|18441.8|18429.8|18442.1|18430.1|18441.2|18429.2|21
1731606640000|2024-11-14 17:50:40|18442.1|18430.1|18443.4|18431.4|18443.4|18431.4|18441.5|18429.5|36
1731606650000|2024-11-14 17:50:50|18443|18431|18442.1|18430.1|18443|18431|18442.1|18430.1|7
1731606660000|2024-11-14 17:51:00|18441.8|18429.8|18442.1|18430.1|18442.1|18430.1|18441.8|18429.8|3
1731606670000|2024-11-14 17:51:10|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|18442.5|18430.5|4
1731606680000|2024-11-14 17:51:20|18442.1|18430.1|18440|18428|18442.1|18430.1|18440|18428|5
1731606690000|2024-11-14 17:51:30|18441.2|18429.2|18440.9|18428.9|18441.2|18429.2|18440.9|18428.9|1
1731606700000|2024-11-14 17:51:40|18439.6|18427.6|18440|18428|18440|18428|18439.6|18427.6|2
1731606710000|2024-11-14 17:51:50|18440.3|18428.3|18442.1|18430.1|18442.1|18430.1|18440.3|18428.3|6
1731606720000|2024-11-14 17:52:00|18441.2|18429.2|18445.3|18433.3|18445.3|18433.3|18441.2|18429.2|16
1731606730000|2024-11-14 17:52:10|18445|18433|18444.3|18432.3|18445|18433|18442.1|18430.1|24
1731606740000|2024-11-14 17:52:20|18444.6|18432.6|18445|18433|18445|18433|18444.6|18432.6|9
1731606750000|2024-11-14 17:52:30|18444.6|18432.6|18445|18433|18445|18433|18444.6|18432.6|3
1731606760000|2024-11-14 17:52:40|18444.6|18432.6|18445.9|18433.9|18445.9|18433.9|18444.6|18432.6|3
1731606770000|2024-11-14 17:52:50|18445|18433|18446.8|18434.8|18446.8|18434.8|18444|18432|4
1731606780000|2024-11-14 17:53:00|18447.7|18435.7|18445.9|18433.9|18448|18436|18445.9|18433.9|4
1731606790000|2024-11-14 17:53:10|18445.5|18433.5|18449|18437|18449|18437|18445.5|18433.5|21
1731606800000|2024-11-14 17:53:20|18450.8|18438.8|18458.3|18446.3|18458.3|18446.3|18450.8|18438.8|8
1731606810000|2024-11-14 17:53:30|18457.4|18445.4|18457.4|18445.4|18457.4|18445.4|18457.4|18445.4|0
1731606820000|2024-11-14 17:53:40|||||||||1
1731606830000|2024-11-14 17:53:50|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|2
1731606840000|2024-11-14 17:54:00|||||||||7
1731606850000|2024-11-14 17:54:10|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|18455.8|18443.8|6
1731606860000|2024-11-14 17:54:20|18456.5|18444.5|18456.8|18444.8|18457.7|18445.7|18456.5|18444.5|13
1731606870000|2024-11-14 17:54:30|18456.5|18444.5|18456.5|18444.5|18456.5|18444.5|18456.5|18444.5|2
1731606880000|2024-11-14 17:54:40|18456.1|18444.1|18456.1|18444.1|18456.1|18444.1|18456.1|18444.1|15
1731606890000|2024-11-14 17:54:50|18456.5|18444.5|18456.1|18444.1|18456.5|18444.5|18456.1|18444.1|3
1731606900000|2024-11-14 17:55:00|18455.8|18443.8|18458.6|18446.6|18458.6|18446.6|18455.8|18443.8|3
1731606910000|2024-11-14 17:55:10|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|18458.3|18446.3|3
1731606920000|2024-11-14 17:55:20|18458.6|18446.6|18458.6|18446.6|18458.6|18446.6|18458.6|18446.6|3
1731606930000|2024-11-14 17:55:30|18458.3|18446.3|18458.6|18446.6|18458.6|18446.6|18458.3|18446.3|1
1731606940000|2024-11-14 17:55:40|||||||||1
1731606950000|2024-11-14 17:55:50|18460.8|18448.8|18459.9|18447.9|18460.8|18448.8|18459.9|18447.9|1
1731606960000|2024-11-14 17:56:00|18459|18447|18460.8|18448.8|18460.8|18448.8|18459|18447|2
1731606970000|2024-11-14 17:56:10|||||||||7
1731606980000|2024-11-14 17:56:20|18461.7|18449.7|18462.4|18450.4|18463.3|18451.3|18460.8|18448.8|30
1731606990000|2024-11-14 17:56:30|18463.3|18451.3|18460.8|18448.8|18463.6|18451.6|18460.8|18448.8|3
1731607000000|2024-11-14 17:56:40|||||||||1
1731607010000|2024-11-14 17:56:50|||||||||1
1731607020000|2024-11-14 17:57:00|18461.1|18449.1|18462.4|18450.4|18462.4|18450.4|18461.1|18449.1|5
1731607030000|2024-11-14 17:57:10|18462.1|18450.1|18463|18451|18463.3|18451.3|18461.7|18449.7|15
1731607040000|2024-11-14 17:57:20|18463.3|18451.3|18465.5|18453.5|18465.5|18453.5|18463.3|18451.3|2
1731607050000|2024-11-14 17:57:30|18463.3|18451.3|18463|18451|18463.3|18451.3|18463|18451|1
1731607060000|2024-11-14 17:57:40|18464.2|18452.2|18464.2|18452.2|18464.2|18452.2|18464.2|18452.2|0
1731607070000|2024-11-14 17:57:50|18472.1|18460.1|18471.7|18459.7|18474.2|18462.2|18471.7|18459.7|71
1731607080000|2024-11-14 17:58:00|18472.6|18460.6|18472.6|18460.6|18472.6|18460.6|18471.4|18459.4|27
1731607090000|2024-11-14 17:58:10|18473|18461|18470.5|18458.5|18475.1|18463.1|18470.5|18458.5|21
1731607100000|2024-11-14 17:58:20|18470.8|18458.8|18472.6|18460.6|18472.6|18460.6|18470.1|18458.1|4
1731607110000|2024-11-14 17:58:30|18470.1|18458.1|18472.6|18460.6|18472.6|18460.6|18470.1|18458.1|7
1731607120000|2024-11-14 17:58:40|18471.7|18459.7|18470.1|18458.1|18473|18461|18470.1|18458.1|16
1731607130000|2024-11-14 17:58:50|18470.5|18458.5|18472.6|18460.6|18472.6|18460.6|18470.1|18458.1|2
1731607140000|2024-11-14 17:59:00|18473|18461|18474.2|18462.2|18474.2|18462.2|18472.6|18460.6|3
1731607150000|2024-11-14 17:59:10|18475.1|18463.1|18472.6|18460.6|18475.1|18463.1|18472.6|18460.6|14
1731607160000|2024-11-14 17:59:20|||||||||1
1731607170000|2024-11-14 17:59:30|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18469.8|18457.8|12
1731607180000|2024-11-14 17:59:40|18472|18460|18470.1|18458.1|18472|18460|18470.1|18458.1|4
1731607190000|2024-11-14 17:59:50|18471.7|18459.7|18470.1|18458.1|18471.7|18459.7|18470.1|18458.1|3
1731607210000|2024-11-14 18:00:10|18472.6|18460.6|18472.6|18460.6|18473.6|18461.6|18472.6|18460.6|11
1731607220000|2024-11-14 18:00:20|18473.6|18461.6|18472.6|18460.6|18473.6|18461.6|18472.6|18460.6|1
1731607230000|2024-11-14 18:00:30|18473.9|18461.9|18470.1|18458.1|18474.2|18462.2|18470.1|18458.1|3
1731607240000|2024-11-14 18:00:40|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|18467.6|18455.6|6
1731607250000|2024-11-14 18:00:50|||||||||3
1731607260000|2024-11-14 18:01:00|18466.4|18454.4|18466.4|18454.4|18466.7|18454.7|18466.4|18454.4|6
1731607270000|2024-11-14 18:01:10|18466.1|18454.1|18465.1|18453.1|18466.4|18454.4|18465.1|18453.1|5
1731607280000|2024-11-14 18:01:20|||||||||1
1731607290000|2024-11-14 18:01:30|||||||||4
1731607300000|2024-11-14 18:01:40|18467.6|18455.6|18467.6|18455.6|18468|18456|18467.6|18455.6|4
1731607310000|2024-11-14 18:01:50|18468.6|18456.6|18467.6|18455.6|18468.6|18456.6|18467.6|18455.6|4
1731607320000|2024-11-14 18:02:00|18468.6|18456.6|18464.8|18452.8|18468.6|18456.6|18464.8|18452.8|3
1731607330000|2024-11-14 18:02:10|18467|18455|18466.1|18454.1|18467|18455|18466.1|18454.1|1
1731607340000|2024-11-14 18:02:20|18467|18455|18464.8|18452.8|18467|18455|18464.8|18452.8|2
1731607350000|2024-11-14 18:02:30|18464.5|18452.5|18467|18455|18467|18455|18464.5|18452.5|15
1731607370000|2024-11-14 18:02:50|18464.8|18452.8|18465.7|18453.7|18467|18455|18464.8|18452.8|3
1731607380000|2024-11-14 18:03:00|18465.4|18453.4|18465.7|18453.7|18465.7|18453.7|18465.4|18453.4|2
1731607390000|2024-11-14 18:03:10|18467|18455|18467|18455|18467|18455|18467|18455|5
1731607400000|2024-11-14 18:03:20|18466.1|18454.1|18462|18450|18466.1|18454.1|18461.3|18449.3|8
1731607410000|2024-11-14 18:03:30|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|18461.3|18449.3|10
1731607420000|2024-11-14 18:03:40|18461.3|18449.3|18462|18450|18462.9|18450.9|18461.3|18449.3|4
1731607430000|2024-11-14 18:03:50|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|2
1731607440000|2024-11-14 18:04:00|18461.3|18449.3|18460.4|18448.4|18461.7|18449.7|18460.4|18448.4|2
1731607450000|2024-11-14 18:04:10|18461.7|18449.7|18461.3|18449.3|18462|18450|18460.7|18448.7|6
1731607460000|2024-11-14 18:04:20|18459.5|18447.5|18460.4|18448.4|18461.7|18449.7|18459.5|18447.5|2
1731607470000|2024-11-14 18:04:30|18459.2|18447.2|18459.5|18447.5|18459.5|18447.5|18459.2|18447.2|1
1731607480000|2024-11-14 18:04:40|18460.4|18448.4|18459.5|18447.5|18460.4|18448.4|18459.5|18447.5|1
1731607490000|2024-11-14 18:04:50|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|2
1731607500000|2024-11-14 18:05:00|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|10
1731607510000|2024-11-14 18:05:10|18461.3|18449.3|18460.4|18448.4|18461.3|18449.3|18460.4|18448.4|4
1731607520000|2024-11-14 18:05:20|18461.3|18449.3|18460.4|18448.4|18461.3|18449.3|18460.4|18448.4|1
1731607530000|2024-11-14 18:05:30|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|1
1731607540000|2024-11-14 18:05:40|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|12
1731607550000|2024-11-14 18:05:50|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|1
1731607560000|2024-11-14 18:06:00|||||||||1
1731607570000|2024-11-14 18:06:10|18459.5|18447.5|18457.6|18445.6|18460.4|18448.4|18456.7|18444.7|6
1731607580000|2024-11-14 18:06:20|18457.9|18445.9|18459.5|18447.5|18459.5|18447.5|18457.9|18445.9|2
1731607590000|2024-11-14 18:06:30|18459.2|18447.2|18459.2|18447.2|18459.2|18447.2|18459.2|18447.2|3
1731607600000|2024-11-14 18:06:40|18458.8|18446.8|18459.5|18447.5|18459.5|18447.5|18458.8|18446.8|3
1731607610000|2024-11-14 18:06:50|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|2
1731607620000|2024-11-14 18:07:00|||||||||1
1731607630000|2024-11-14 18:07:10|||||||||2
1731607640000|2024-11-14 18:07:20|||||||||1
1731607650000|2024-11-14 18:07:30|18459.2|18447.2|18458.8|18446.8|18459.2|18447.2|18458.8|18446.8|2
1731607660000|2024-11-14 18:07:40|18459.2|18447.2|18457.9|18445.9|18459.2|18447.2|18457.9|18445.9|1
1731607670000|2024-11-14 18:07:50|18458.8|18446.8|18457.9|18445.9|18458.8|18446.8|18457.9|18445.9|0
1731607680000|2024-11-14 18:08:00|18459.5|18447.5|18460.4|18448.4|18461.3|18449.3|18459.5|18447.5|12
1731607690000|2024-11-14 18:08:10|18461.3|18449.3|18460.1|18448.1|18461.3|18449.3|18460.1|18448.1|9
1731607700000|2024-11-14 18:08:20|18458.8|18446.8|18456.7|18444.7|18458.8|18446.8|18456.3|18444.3|9
1731607720000|2024-11-14 18:08:40|18457|18445|18453.8|18441.8|18457|18445|18453.8|18441.8|22
1731607730000|2024-11-14 18:08:50|18455.7|18443.7|18453.5|18441.5|18455.7|18443.7|18453.5|18441.5|2
1731607740000|2024-11-14 18:09:00|18454.4|18442.4|18455.7|18443.7|18455.7|18443.7|18454.4|18442.4|0
1731607750000|2024-11-14 18:09:10|18454.8|18442.8|18454.8|18442.8|18455.7|18443.7|18454.8|18442.8|5
1731607760000|2024-11-14 18:09:20|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|18455.7|18443.7|0
1731607770000|2024-11-14 18:09:30|18455.3|18443.3|18455.7|18443.7|18455.7|18443.7|18454.4|18442.4|6
1731607780000|2024-11-14 18:09:40|18453.8|18441.8|18454.8|18442.8|18454.8|18442.8|18453.8|18441.8|3
1731607800000|2024-11-14 18:10:00|18453.8|18441.8|18453.8|18441.8|18453.8|18441.8|18453.8|18441.8|13
1731607810000|2024-11-14 18:10:10|18453.2|18441.2|18451.9|18439.9|18453.2|18441.2|18448.2|18436.2|21
1731607820000|2024-11-14 18:10:20|18451.6|18439.6|18453.2|18441.2|18453.2|18441.2|18451.6|18439.6|6
1731607830000|2024-11-14 18:10:30|18454.8|18442.8|18455.7|18443.7|18455.7|18443.7|18454.8|18442.8|2
1731607860000|2024-11-14 18:11:00|18454.4|18442.4|18453.2|18441.2|18454.4|18442.4|18453.2|18441.2|4
1731607870000|2024-11-14 18:11:10|||||||||4
1731607880000|2024-11-14 18:11:20|18452.3|18440.3|18453.2|18441.2|18453.2|18441.2|18451|18439|2
1731607890000|2024-11-14 18:11:30|||||||||1
1731607900000|2024-11-14 18:11:40|18451|18439|18452.3|18440.3|18453.2|18441.2|18451|18439|0
1731607910000|2024-11-14 18:11:50|18451.9|18439.9|18452.3|18440.3|18452.3|18440.3|18451.9|18439.9|4
1731607920000|2024-11-14 18:12:00|18451.9|18439.9|18450.7|18438.7|18451.9|18439.9|18449.1|18437.1|4
1731607930000|2024-11-14 18:12:10|18451.6|18439.6|18451.6|18439.6|18451.6|18439.6|18451.6|18439.6|2
1731607940000|2024-11-14 18:12:20|18452.5|18440.5|18453.2|18441.2|18453.2|18441.2|18452.5|18440.5|3
1731607950000|2024-11-14 18:12:30|||||||||1
1731607960000|2024-11-14 18:12:40|18452.8|18440.8|18452.8|18440.8|18453.2|18441.2|18452.8|18440.8|5
1731607970000|2024-11-14 18:12:50|18453.2|18441.2|18453.2|18441.2|18453.2|18441.2|18453.2|18441.2|1
1731607980000|2024-11-14 18:13:00|18455|18443|18457.8|18445.8|18457.8|18445.8|18455|18443|14
1731607990000|2024-11-14 18:13:10|18457.5|18445.5|18458.2|18446.2|18458.2|18446.2|18457.5|18445.5|12
1731608000000|2024-11-14 18:13:20|18459.1|18447.1|18460.7|18448.7|18460.7|18448.7|18459.1|18447.1|18
1731608010000|2024-11-14 18:13:30|18463.2|18451.2|18466.9|18454.9|18467.3|18455.3|18461|18449|30
1731608020000|2024-11-14 18:13:40|18466|18454|18464.4|18452.4|18466|18454|18464.4|18452.4|3
1731608030000|2024-11-14 18:13:50|18463.2|18451.2|18462.3|18450.3|18463.2|18451.2|18462.3|18450.3|1
1731608040000|2024-11-14 18:14:00|18461.9|18449.9|18463.5|18451.5|18463.5|18451.5|18461.9|18449.9|5
1731608050000|2024-11-14 18:14:10|18463.2|18451.2|18464.8|18452.8|18465.3|18453.3|18463.2|18451.2|24
1731608060000|2024-11-14 18:14:20|18465.7|18453.7|18463.2|18451.2|18465.7|18453.7|18463.2|18451.2|2
1731608070000|2024-11-14 18:14:30|||||||||1
1731608090000|2024-11-14 18:14:50|18461|18449|18460.7|18448.7|18461|18449|18459.8|18447.8|2
1731608110000|2024-11-14 18:15:10|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|5
1731608120000|2024-11-14 18:15:20|18459.4|18447.4|18458.2|18446.2|18459.4|18447.4|18458.2|18446.2|7
1731608130000|2024-11-14 18:15:30|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|18459.4|18447.4|6
1731608140000|2024-11-14 18:15:40|18460.4|18448.4|18462.5|18450.5|18462.5|18450.5|18460.4|18448.4|0
1731608160000|2024-11-14 18:16:00|||||||||1
1731608170000|2024-11-14 18:16:10|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18457.5|18445.5|10
1731608180000|2024-11-14 18:16:20|18460|18448|18460|18448|18460|18448|18460|18448|1
1731608190000|2024-11-14 18:16:30|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|0
1731608200000|2024-11-14 18:16:40|18458.2|18446.2|18457.9|18445.9|18458.2|18446.2|18457.9|18445.9|2
1731608210000|2024-11-14 18:16:50|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|2
1731608230000|2024-11-14 18:17:10|||||||||3
1731608240000|2024-11-14 18:17:20|18456.9|18444.9|18452.5|18440.5|18458.2|18446.2|18452.5|18440.5|39
1731608250000|2024-11-14 18:17:30|||||||||5
1731608260000|2024-11-14 18:17:40|18450.7|18438.7|18447.9|18435.9|18450.7|18438.7|18447.9|18435.9|11
1731608270000|2024-11-14 18:17:50|18447.5|18435.5|18448.2|18436.2|18448.2|18436.2|18447.5|18435.5|7
1731608280000|2024-11-14 18:18:00|18449.1|18437.1|18450|18438|18450|18438|18449.1|18437.1|1
1731608290000|2024-11-14 18:18:10|18449.1|18437.1|18449.1|18437.1|18450|18438|18449.1|18437.1|8
1731608300000|2024-11-14 18:18:20|18451.6|18439.6|18455|18443|18455|18443|18451.6|18439.6|21
1731608310000|2024-11-14 18:18:30|18454.1|18442.1|18455.7|18443.7|18458.2|18446.2|18454.1|18442.1|21
1731608320000|2024-11-14 18:18:40|18459.4|18447.4|18463.5|18451.5|18463.5|18451.5|18459.4|18447.4|26
1731608330000|2024-11-14 18:18:50|18462.6|18450.6|18463.5|18451.5|18463.5|18451.5|18461.4|18449.4|14
1731608340000|2024-11-14 18:19:00|18462.6|18450.6|18464.8|18452.8|18465.1|18453.1|18462.6|18450.6|29
1731608350000|2024-11-14 18:19:10|18470.4|18458.4|18468.9|18456.9|18471.4|18459.4|18468.9|18456.9|16
1731608360000|2024-11-14 18:19:20|18467|18455|18468.5|18456.5|18471.4|18459.4|18466.4|18454.4|24
1731608370000|2024-11-14 18:19:30|18469.4|18457.4|18466.9|18454.9|18469.4|18457.4|18466.9|18454.9|2
1731608380000|2024-11-14 18:19:40|||||||||4
1731608390000|2024-11-14 18:19:50|18465.7|18453.7|18465.7|18453.7|18465.7|18453.7|18465.7|18453.7|4
1731608400000|2024-11-14 18:20:00|18468.2|18456.2|18468.2|18456.2|18468.2|18456.2|18468.2|18456.2|4
1731608410000|2024-11-14 18:20:10|18470.7|18458.7|18468.8|18456.8|18470.7|18458.7|18466.6|18454.6|17
1731608420000|2024-11-14 18:20:20|18469.1|18457.1|18471.6|18459.6|18471.6|18459.6|18469.1|18457.1|2
1731608430000|2024-11-14 18:20:30|18472.5|18460.5|18471.3|18459.3|18472.5|18460.5|18471.3|18459.3|3
1731608440000|2024-11-14 18:20:40|18471.6|18459.6|18471.6|18459.6|18472.5|18460.5|18470.9|18458.9|1
1731608450000|2024-11-14 18:20:50|18472.5|18460.5|18471.6|18459.6|18472.5|18460.5|18471.6|18459.6|0
1731608460000|2024-11-14 18:21:00|18473.8|18461.8|18472.5|18460.5|18473.8|18461.8|18472.5|18460.5|4
1731608470000|2024-11-14 18:21:10|||||||||1
1731608480000|2024-11-14 18:21:20|18471.3|18459.3|18467.5|18455.5|18471.3|18459.3|18467.5|18455.5|6
1731608510000|2024-11-14 18:21:50|||||||||2
1731608520000|2024-11-14 18:22:00|18467.9|18455.9|18467.5|18455.5|18467.9|18455.9|18467.5|18455.5|4
1731608530000|2024-11-14 18:22:10|18470|18458|18469.1|18457.1|18470|18458|18468.8|18456.8|6
1731608540000|2024-11-14 18:22:20|18470|18458|18467.5|18455.5|18470|18458|18467.5|18455.5|1
1731608550000|2024-11-14 18:22:30|||||||||1
1731608560000|2024-11-14 18:22:40|18465.4|18453.4|18466.3|18454.3|18467.5|18455.5|18465.4|18453.4|3
1731608570000|2024-11-14 18:22:50|18465|18453|18467.5|18455.5|18467.5|18455.5|18465|18453|1
1731608580000|2024-11-14 18:23:00|||||||||3
1731608590000|2024-11-14 18:23:10|||||||||4
1731608600000|2024-11-14 18:23:20|18469.4|18457.4|18467.9|18455.9|18470|18458|18467.9|18455.9|10
1731608610000|2024-11-14 18:23:30|18467.5|18455.5|18467.5|18455.5|18467.9|18455.9|18467.5|18455.5|5
1731608620000|2024-11-14 18:23:40|18465|18453|18465.4|18453.4|18467.2|18455.2|18465|18453|15
1731608640000|2024-11-14 18:24:00|18465|18453|18465.4|18453.4|18465.4|18453.4|18465|18453|3
1731608650000|2024-11-14 18:24:10|18465|18453|18465|18453|18465.4|18453.4|18465|18453|5
1731608660000|2024-11-14 18:24:20|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|2
1731608670000|2024-11-14 18:24:30|18465|18453|18465.4|18453.4|18465.4|18453.4|18465|18453|0
1731608680000|2024-11-14 18:24:40|18465.7|18453.7|18465.4|18453.4|18465.7|18453.7|18465|18453|4
1731608690000|2024-11-14 18:24:50|18465.7|18453.7|18465.4|18453.4|18465.7|18453.7|18465.4|18453.4|2
1731608700000|2024-11-14 18:25:00|18465|18453|18460.7|18448.7|18465|18453|18460.7|18448.7|8
1731608710000|2024-11-14 18:25:10|18460|18448|18460|18448|18460.4|18448.4|18460|18448|4
1731608720000|2024-11-14 18:25:20|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|4
1731608730000|2024-11-14 18:25:30|18460|18448|18460|18448|18460.4|18448.4|18460|18448|1
1731608740000|2024-11-14 18:25:40|||||||||2
1731608760000|2024-11-14 18:26:00|18458.8|18446.8|18461.6|18449.6|18461.6|18449.6|18458.8|18446.8|2
1731608770000|2024-11-14 18:26:10|18460.7|18448.7|18460.7|18448.7|18460.7|18448.7|18460.7|18448.7|3
1731608790000|2024-11-14 18:26:30|18460|18448|18460|18448|18460.4|18448.4|18460|18448|6
1731608810000|2024-11-14 18:26:50|||||||||1
1731608820000|2024-11-14 18:27:00|18459.1|18447.1|18460|18448|18460|18448|18457.9|18445.9|16
1731608830000|2024-11-14 18:27:10|18459.1|18447.1|18460|18448|18460|18448|18457.5|18445.5|5
1731608840000|2024-11-14 18:27:20|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|0
1731608850000|2024-11-14 18:27:30|18460|18448|18460|18448|18460|18448|18460|18448|1
1731608870000|2024-11-14 18:27:50|||||||||1
1731608880000|2024-11-14 18:28:00|18459.7|18447.7|18459.1|18447.1|18460|18448|18458.8|18446.8|29
1731608890000|2024-11-14 18:28:10|18460|18448|18460|18448|18460|18448|18459.1|18447.1|5
1731608900000|2024-11-14 18:28:20|18460.4|18448.4|18459.1|18447.1|18460.4|18448.4|18459.1|18447.1|6
1731608910000|2024-11-14 18:28:30|18458.2|18446.2|18457.6|18445.6|18459.1|18447.1|18455.1|18443.1|9
1731608920000|2024-11-14 18:28:40|18457.2|18445.2|18456.9|18444.9|18457.2|18445.2|18455.1|18443.1|15
1731608930000|2024-11-14 18:28:50|18456|18444|18454.4|18442.4|18456|18444|18454.4|18442.4|7
1731608940000|2024-11-14 18:29:00|||||||||4
1731608950000|2024-11-14 18:29:10|||||||||2
1731608960000|2024-11-14 18:29:20|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|18456.9|18444.9|28
1731608970000|2024-11-14 18:29:30|18454.7|18442.7|18455.6|18443.6|18455.6|18443.6|18454.7|18442.7|8
1731608980000|2024-11-14 18:29:40|18456|18444|18454.4|18442.4|18456|18444|18454.4|18442.4|3
1731608990000|2024-11-14 18:29:50|||||||||15
1731609000000|2024-11-14 18:30:00|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|18451.2|18439.2|39
1731609010000|2024-11-14 18:30:10|18452.8|18440.8|18452.8|18440.8|18454.1|18442.1|18452.8|18440.8|6
1731609020000|2024-11-14 18:30:20|18451.9|18439.9|18451.6|18439.6|18451.9|18439.9|18451.6|18439.6|6
1731609030000|2024-11-14 18:30:30|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|18451.9|18439.9|3
1731609040000|2024-11-14 18:30:40|18454.1|18442.1|18454.1|18442.1|18454.4|18442.4|18454.1|18442.1|12
1731609060000|2024-11-14 18:31:00|18453.1|18441.1|18454.4|18442.4|18454.4|18442.4|18453.1|18441.1|4
1731609070000|2024-11-14 18:31:10|||||||||1
1731609080000|2024-11-14 18:31:20|18456.6|18444.6|18456.6|18444.6|18456.9|18444.9|18456.6|18444.6|13
1731609090000|2024-11-14 18:31:30|18456.9|18444.9|18456.6|18444.6|18456.9|18444.9|18454.4|18442.4|7
1731609100000|2024-11-14 18:31:40|18456.9|18444.9|18456.6|18444.6|18456.9|18444.9|18456.2|18444.2|20
1731609110000|2024-11-14 18:31:50|18457.8|18445.8|18457.8|18445.8|18457.8|18445.8|18457.8|18445.8|0
1731609120000|2024-11-14 18:32:00|18457.5|18445.5|18456.2|18444.2|18457.5|18445.5|18456.2|18444.2|4
1731609130000|2024-11-14 18:32:10|18455|18443|18456.9|18444.9|18458.7|18446.7|18455|18443|27
1731609140000|2024-11-14 18:32:20|18456.6|18444.6|18456.2|18444.2|18456.6|18444.6|18455.3|18443.3|1
1731609150000|2024-11-14 18:32:30|18456.9|18444.9|18457.8|18445.8|18457.8|18445.8|18456.9|18444.9|1
1731609160000|2024-11-14 18:32:40|||||||||1
1731609170000|2024-11-14 18:32:50|||||||||5
1731609180000|2024-11-14 18:33:00|18458.1|18446.1|18457.8|18445.8|18458.5|18446.5|18456.9|18444.9|30
1731609190000|2024-11-14 18:33:10|18459.4|18447.4|18459.1|18447.1|18459.4|18447.4|18459.1|18447.1|3
1731609200000|2024-11-14 18:33:20|18458.7|18446.7|18458.7|18446.7|18458.7|18446.7|18458.7|18446.7|0
1731609210000|2024-11-14 18:33:30|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|18457.5|18445.5|24
1731609220000|2024-11-14 18:33:40|18457.8|18445.8|18460|18448|18460|18448|18457.2|18445.2|6
1731609230000|2024-11-14 18:33:50|18460.3|18448.3|18461.2|18449.2|18462.5|18450.5|18460.3|18448.3|3
1731609240000|2024-11-14 18:34:00|18462.5|18450.5|18463.7|18451.7|18463.7|18451.7|18462.5|18450.5|1
1731609250000|2024-11-14 18:34:10|18464.1|18452.1|18464.1|18452.1|18464.4|18452.4|18464.1|18452.1|9
1731609260000|2024-11-14 18:34:20|18465.3|18453.3|18465.3|18453.3|18466.2|18454.2|18465.3|18453.3|3
1731609270000|2024-11-14 18:34:30|18466.2|18454.2|18465.3|18453.3|18466.2|18454.2|18465.3|18453.3|0
1731609280000|2024-11-14 18:34:40|18466.2|18454.2|18466.2|18454.2|18466.2|18454.2|18466.2|18454.2|1
1731609290000|2024-11-14 18:34:50|18466.6|18454.6|18466.2|18454.2|18466.6|18454.6|18466.2|18454.2|12
1731609300000|2024-11-14 18:35:00|||||||||2
1731609310000|2024-11-14 18:35:10|18466.9|18454.9|18466.6|18454.6|18466.9|18454.9|18466.6|18454.6|5
1731609320000|2024-11-14 18:35:20|18466.2|18454.2|18466.6|18454.6|18466.6|18454.6|18466.2|18454.2|12
1731609330000|2024-11-14 18:35:30|18466.9|18454.9|18466.6|18454.6|18466.9|18454.9|18466.2|18454.2|2
1731609340000|2024-11-14 18:35:40|18466.2|18454.2|18466.9|18454.9|18466.9|18454.9|18466.2|18454.2|1
1731609350000|2024-11-14 18:35:50|||||||||1
1731609360000|2024-11-14 18:36:00|18468.7|18456.7|18471.6|18459.6|18471.9|18459.9|18468.7|18456.7|7
1731609370000|2024-11-14 18:36:10|18471.2|18459.2|18471.2|18459.2|18471.2|18459.2|18471.2|18459.2|0
1731609380000|2024-11-14 18:36:20|18471.6|18459.6|18471.2|18459.2|18471.6|18459.6|18471.2|18459.2|1
1731609400000|2024-11-14 18:36:40|18470.3|18458.3|18469.4|18457.4|18470.3|18458.3|18469.4|18457.4|3
1731609410000|2024-11-14 18:36:50|18470.7|18458.7|18469.7|18457.7|18470.7|18458.7|18469.7|18457.7|38
1731609420000|2024-11-14 18:37:00|18471|18459|18471|18459|18471.9|18459.9|18471|18459|4
1731609430000|2024-11-14 18:37:10|18471.9|18459.9|18471.9|18459.9|18471.9|18459.9|18471.9|18459.9|3
1731609440000|2024-11-14 18:37:20|||||||||2
1731609450000|2024-11-14 18:37:30|||||||||1
1731609460000|2024-11-14 18:37:40|||||||||14
1731609470000|2024-11-14 18:37:50|18469.4|18457.4|18466.9|18454.9|18469.4|18457.4|18466.9|18454.9|7
1731609480000|2024-11-14 18:38:00|||||||||5
1731609490000|2024-11-14 18:38:10|||||||||4
1731609500000|2024-11-14 18:38:20|||||||||1
1731609510000|2024-11-14 18:38:30|||||||||3
1731609520000|2024-11-14 18:38:40|18464.4|18452.4|18466.9|18454.9|18466.9|18454.9|18464.4|18452.4|2
1731609530000|2024-11-14 18:38:50|||||||||1
1731609540000|2024-11-14 18:39:00|18467.2|18455.2|18466.9|18454.9|18467.2|18455.2|18466.9|18454.9|4
1731609550000|2024-11-14 18:39:10|||||||||3
1731609570000|2024-11-14 18:39:30|||||||||1
1731609590000|2024-11-14 18:39:50|18465.7|18453.7|18466.6|18454.6|18466.9|18454.9|18465.7|18453.7|3
1731609600000|2024-11-14 18:40:00|18465.1|18453.1|18466.9|18454.9|18466.9|18454.9|18465.1|18453.1|15
1731609610000|2024-11-14 18:40:10|18465.7|18453.7|18466.9|18454.9|18466.9|18454.9|18465.3|18453.3|4
1731609620000|2024-11-14 18:40:20|18467.2|18455.2|18467.2|18455.2|18467.2|18455.2|18467.2|18455.2|3
1731609630000|2024-11-14 18:40:30|18465.7|18453.7|18464.4|18452.4|18465.7|18453.7|18464.4|18452.4|1
1731609640000|2024-11-14 18:40:40|18464.7|18452.7|18466.9|18454.9|18466.9|18454.9|18464.7|18452.7|1
1731609650000|2024-11-14 18:40:50|18468.2|18456.2|18468.2|18456.2|18468.2|18456.2|18468.2|18456.2|5
1731609660000|2024-11-14 18:41:00|18466.9|18454.9|18465.7|18453.7|18466.9|18454.9|18465.1|18453.1|8
1731609670000|2024-11-14 18:41:10|18466|18454|18466.9|18454.9|18466.9|18454.9|18466|18454|3
1731609690000|2024-11-14 18:41:30|||||||||3
1731609700000|2024-11-14 18:41:40|||||||||22
1731609710000|2024-11-14 18:41:50|18466.6|18454.6|18466.6|18454.6|18466.6|18454.6|18466.3|18454.3|2
1731609720000|2024-11-14 18:42:00|18466.3|18454.3|18466.3|18454.3|18466.3|18454.3|18466.3|18454.3|10
1731609730000|2024-11-14 18:42:10|||||||||3
1731609740000|2024-11-14 18:42:20|||||||||1
1731609750000|2024-11-14 18:42:30|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|18465.3|18453.3|2
1731609760000|2024-11-14 18:42:40|||||||||4
1731609770000|2024-11-14 18:42:50|18465|18453|18463.8|18451.8|18465.3|18453.3|18463.8|18451.8|5
1731609780000|2024-11-14 18:43:00|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|10
1731609790000|2024-11-14 18:43:10|18460.3|18448.3|18462.5|18450.5|18462.8|18450.8|18460.3|18448.3|4
1731609800000|2024-11-14 18:43:20|18462.8|18450.8|18462.5|18450.5|18463.8|18451.8|18462.5|18450.5|3
1731609810000|2024-11-14 18:43:30|18462.8|18450.8|18461.6|18449.6|18462.8|18450.8|18461.6|18449.6|4
1731609820000|2024-11-14 18:43:40|18461.3|18449.3|18463.8|18451.8|18463.8|18451.8|18461.3|18449.3|20
1731609830000|2024-11-14 18:43:50|18462.8|18450.8|18461.9|18449.9|18462.8|18450.8|18461.9|18449.9|0
1731609840000|2024-11-14 18:44:00|18463.8|18451.8|18466.3|18454.3|18467.8|18455.8|18462.8|18450.8|34
1731609850000|2024-11-14 18:44:10|||||||||1
1731609860000|2024-11-14 18:44:20|18465.3|18453.3|18463.8|18451.8|18465.3|18453.3|18463.8|18451.8|10
1731609870000|2024-11-14 18:44:30|||||||||1
1731609880000|2024-11-14 18:44:40|||||||||4
1731609890000|2024-11-14 18:44:50|18462.8|18450.8|18462.8|18450.8|18462.8|18450.8|18462.8|18450.8|2
1731609900000|2024-11-14 18:45:00|18462.5|18450.5|18462.5|18450.5|18462.8|18450.8|18461.3|18449.3|6
1731609910000|2024-11-14 18:45:10|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|6
1731609920000|2024-11-14 18:45:20|||||||||5
1731609930000|2024-11-14 18:45:30|||||||||6
1731609940000|2024-11-14 18:45:40|18460.3|18448.3|18461.3|18449.3|18461.3|18449.3|18460.3|18448.3|9
1731609950000|2024-11-14 18:45:50|18460.3|18448.3|18460.3|18448.3|18461.3|18449.3|18460.3|18448.3|6
1731609960000|2024-11-14 18:46:00|18460|18448|18455.3|18443.3|18460|18448|18454.4|18442.4|79
1731609970000|2024-11-14 18:46:10|18454.4|18442.4|18453.8|18441.8|18454.4|18442.4|18452.8|18440.8|2
1731609980000|2024-11-14 18:46:20|||||||||1
1731609990000|2024-11-14 18:46:30|18452.8|18440.8|18451.6|18439.6|18452.8|18440.8|18451.3|18439.3|7
1731610000000|2024-11-14 18:46:40|18451.3|18439.3|18452.8|18440.8|18453.2|18441.2|18451.3|18439.3|7
1731610010000|2024-11-14 18:46:50|18453.8|18441.8|18452.8|18440.8|18454.1|18442.1|18452.8|18440.8|0
1731610020000|2024-11-14 18:47:00|18453.8|18441.8|18453.8|18441.8|18454.4|18442.4|18453.8|18441.8|7
1731610030000|2024-11-14 18:47:10|18452.8|18440.8|18452.8|18440.8|18452.8|18440.8|18452.8|18440.8|2
1731610040000|2024-11-14 18:47:20|18453.8|18441.8|18454.4|18442.4|18454.4|18442.4|18453.8|18441.8|2
1731610050000|2024-11-14 18:47:30|18455.3|18443.3|18457.9|18445.9|18457.9|18445.9|18455.3|18443.3|12
1731610060000|2024-11-14 18:47:40|||||||||4
1731610070000|2024-11-14 18:47:50|18456.9|18444.9|18454.1|18442.1|18457.9|18445.9|18454.1|18442.1|5
1731610080000|2024-11-14 18:48:00|18453.8|18441.8|18453.8|18441.8|18453.8|18441.8|18453.8|18441.8|7
1731610090000|2024-11-14 18:48:10|18454.1|18442.1|18453.8|18441.8|18454.1|18442.1|18453.8|18441.8|2
1731610110000|2024-11-14 18:48:30|||||||||1
1731610120000|2024-11-14 18:48:40|18454.1|18442.1|18454.1|18442.1|18454.1|18442.1|18454.1|18442.1|4
1731610130000|2024-11-14 18:48:50|18453.8|18441.8|18453.8|18441.8|18453.8|18441.8|18453.8|18441.8|0
1731610140000|2024-11-14 18:49:00|18454.1|18442.1|18455.4|18443.4|18456.3|18444.3|18454.1|18442.1|30
1731610150000|2024-11-14 18:49:10|18456.3|18444.3|18456.3|18444.3|18456.3|18444.3|18456.3|18444.3|4
1731610160000|2024-11-14 18:49:20|18455.4|18443.4|18455.4|18443.4|18455.4|18443.4|18455.4|18443.4|1
1731610170000|2024-11-14 18:49:30|18456|18444|18455.4|18443.4|18457.5|18445.5|18455.4|18443.4|26
1731610180000|2024-11-14 18:49:40|18456.3|18444.3|18456.3|18444.3|18456.3|18444.3|18456.3|18444.3|1
1731610190000|2024-11-14 18:49:50|18458.8|18446.8|18459.4|18447.4|18459.4|18447.4|18457.9|18445.9|16
1731610200000|2024-11-14 18:50:00|18459.1|18447.1|18459.1|18447.1|18459.4|18447.4|18459.1|18447.1|2
1731610210000|2024-11-14 18:50:10|18460.4|18448.4|18460.4|18448.4|18461.3|18449.3|18459.1|18447.1|7
1731610220000|2024-11-14 18:50:20|18459.1|18447.1|18460|18448|18460.4|18448.4|18459.1|18447.1|1
1731610230000|2024-11-14 18:50:30|18461.3|18449.3|18461.3|18449.3|18461.3|18449.3|18460.4|18448.4|1
1731610240000|2024-11-14 18:50:40|18459.1|18447.1|18458.8|18446.8|18459.1|18447.1|18458.8|18446.8|3
1731610250000|2024-11-14 18:50:50|18460.4|18448.4|18458.8|18446.8|18460.4|18448.4|18458.8|18446.8|5
1731610260000|2024-11-14 18:51:00|||||||||6
1731610270000|2024-11-14 18:51:10|||||||||2
1731610280000|2024-11-14 18:51:20|18460|18448|18463.8|18451.8|18463.8|18451.8|18460|18448|29
1731610290000|2024-11-14 18:51:30|18462.9|18450.9|18466.6|18454.6|18466.9|18454.9|18462.9|18450.9|26
1731610300000|2024-11-14 18:51:40|18466.3|18454.3|18466.9|18454.9|18466.9|18454.9|18466.3|18454.3|1
1731610310000|2024-11-14 18:51:50|18462.3|18450.3|18461.9|18449.9|18462.3|18450.3|18461.9|18449.9|54
1731610320000|2024-11-14 18:52:00|18464.8|18452.8|18466|18454|18466|18454|18460.8|18448.8|31
1731610330000|2024-11-14 18:52:10|18465.1|18453.1|18466|18454|18466|18454|18465.1|18453.1|3
1731610340000|2024-11-14 18:52:20|18465.1|18453.1|18466|18454|18466|18454|18465.1|18453.1|1
1731610350000|2024-11-14 18:52:30|||||||||1
1731610360000|2024-11-14 18:52:40|18466.7|18454.7|18465.1|18453.1|18467.3|18455.3|18465.1|18453.1|12
1731610370000|2024-11-14 18:52:50|18466|18454|18466|18454|18466|18454|18466|18454|3
1731610380000|2024-11-14 18:53:00|18465.1|18453.1|18460.4|18448.4|18466|18454|18460.4|18448.4|33
1731610390000|2024-11-14 18:53:10|18459.4|18447.4|18460.4|18448.4|18460.4|18448.4|18459.4|18447.4|0
1731610400000|2024-11-14 18:53:20|18460|18448|18457.6|18445.6|18460|18448|18457.6|18445.6|12
1731610410000|2024-11-14 18:53:30|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|0
1731610420000|2024-11-14 18:53:40|18459.4|18447.4|18460.1|18448.1|18460.1|18448.1|18458.5|18446.5|11
1731610430000|2024-11-14 18:53:50|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|18459.8|18447.8|1
1731610440000|2024-11-14 18:54:00|18459.4|18447.4|18459.8|18447.8|18459.8|18447.8|18459.4|18447.4|5
1731610450000|2024-11-14 18:54:10|18459.4|18447.4|18456.9|18444.9|18459.4|18447.4|18456.9|18444.9|10
1731610460000|2024-11-14 18:54:20|18457.9|18445.9|18457.9|18445.9|18457.9|18445.9|18456.9|18444.9|3
1731610470000|2024-11-14 18:54:30|18458.5|18446.5|18459.1|18447.1|18459.1|18447.1|18458.2|18446.2|12
1731610480000|2024-11-14 18:54:40|18459.4|18447.4|18459.5|18447.5|18459.5|18447.5|18459.1|18447.1|5
1731610490000|2024-11-14 18:54:50|18459.1|18447.1|18457.9|18445.9|18459.1|18447.1|18457|18445|13
1731610500000|2024-11-14 18:55:00|18459.5|18447.5|18459.5|18447.5|18460.7|18448.7|18459.5|18447.5|7
1731610510000|2024-11-14 18:55:10|18459.1|18447.1|18459.5|18447.5|18459.5|18447.5|18459.1|18447.1|0
1731610520000|2024-11-14 18:55:20|18460.7|18448.7|18460.7|18448.7|18461.6|18449.6|18460.4|18448.4|1
1731610530000|2024-11-14 18:55:30|18460.4|18448.4|18460.4|18448.4|18460.4|18448.4|18458.8|18446.8|3
1731610540000|2024-11-14 18:55:40|18459.1|18447.1|18459.1|18447.1|18459.1|18447.1|18458.8|18446.8|7
1731610550000|2024-11-14 18:55:50|18459.5|18447.5|18459.1|18447.1|18459.5|18447.5|18459.1|18447.1|3
1731610560000|2024-11-14 18:56:00|18460.4|18448.4|18460|18448|18460.4|18448.4|18458.8|18446.8|10
1731610570000|2024-11-14 18:56:10|18459.1|18447.1|18460.4|18448.4|18461.3|18449.3|18459.1|18447.1|1
1731610580000|2024-11-14 18:56:20|18459.5|18447.5|18461.6|18449.6|18462.9|18450.9|18459.1|18447.1|6
1731610590000|2024-11-14 18:56:30|18462.5|18450.5|18462|18450|18462.5|18450.5|18461.3|18449.3|1
1731610600000|2024-11-14 18:56:40|18461.6|18449.6|18461.6|18449.6|18461.6|18449.6|18461.6|18449.6|2
1731610610000|2024-11-14 18:56:50|18461.3|18449.3|18460.4|18448.4|18461.3|18449.3|18460.4|18448.4|6
1731610620000|2024-11-14 18:57:00|18461.3|18449.3|18459.5|18447.5|18461.3|18449.3|18459.5|18447.5|27
1731610630000|2024-11-14 18:57:10|18459.1|18447.1|18458.8|18446.8|18459.1|18447.1|18458.8|18446.8|3
1731610640000|2024-11-14 18:57:20|18457|18445|18457.9|18445.9|18457.9|18445.9|18457|18445|4
1731610650000|2024-11-14 18:57:30|18458.8|18446.8|18459.5|18447.5|18459.5|18447.5|18457.9|18445.9|14
1731610660000|2024-11-14 18:57:40|18460.4|18448.4|18461.6|18449.6|18461.6|18449.6|18460.4|18448.4|5
1731610670000|2024-11-14 18:57:50|18462|18450|18462.9|18450.9|18462.9|18450.9|18461.6|18449.6|3
1731610680000|2024-11-14 18:58:00|18462|18450|18458.2|18446.2|18462.9|18450.9|18457|18445|23
1731610690000|2024-11-14 18:58:10|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|1
1731610700000|2024-11-14 18:58:20|18459.1|18447.1|18458.2|18446.2|18459.5|18447.5|18458.2|18446.2|13
1731610710000|2024-11-14 18:58:30|18457|18445|18458.5|18446.5|18459.5|18447.5|18457|18445|7
1731610720000|2024-11-14 18:58:40|18458.2|18446.2|18458.5|18446.5|18458.5|18446.5|18458.2|18446.2|5
1731610730000|2024-11-14 18:58:50|18457.3|18445.3|18458.2|18446.2|18458.2|18446.2|18457.3|18445.3|9
1731610740000|2024-11-14 18:59:00|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|15
1731610750000|2024-11-14 18:59:10|18459.1|18447.1|18458.8|18446.8|18459.1|18447.1|18457.9|18445.9|27
1731610760000|2024-11-14 18:59:20|18460.4|18448.4|18461.3|18449.3|18461.3|18449.3|18460.4|18448.4|6
1731610770000|2024-11-14 18:59:30|18461.6|18449.6|18459.5|18447.5|18462.9|18450.9|18459.5|18447.5|156
1731610780000|2024-11-14 18:59:40|18458.5|18446.5|18458.5|18446.5|18459.5|18447.5|18456|18444|153
1731610790000|2024-11-14 18:59:50|18459.5|18447.5|18459.5|18447.5|18460.4|18448.4|18457.9|18445.9|284
1731610800000|2024-11-14 19:00:00|18458.5|18446.5|18457|18445|18459.5|18447.5|18457|18445|39
1731610810000|2024-11-14 19:00:10|18457.9|18445.9|18454.8|18442.8|18457.9|18445.9|18454.5|18442.5|44
1731610820000|2024-11-14 19:00:20|18455.7|18443.7|18457.6|18445.6|18457.6|18445.6|18455.1|18443.1|90
1731610830000|2024-11-14 19:00:30|18457|18445|18458|18446|18458|18446|18456.7|18444.7|34
1731610840000|2024-11-14 19:00:40|18457|18445|18462|18450|18462.6|18450.6|18456.7|18444.7|8
1731610850000|2024-11-14 19:00:50|18460.8|18448.8|18467.6|18455.6|18467.6|18455.6|18460.8|18448.8|12
1731610860000|2024-11-14 19:01:00|18468.3|18456.3|18468.3|18456.3|18468.3|18456.3|18468|18456|6
1731610870000|2024-11-14 19:01:10|18467.6|18455.6|18468.3|18456.3|18468.3|18456.3|18466.7|18454.7|10
1731610880000|2024-11-14 19:01:20|||||||||13
1731610890000|2024-11-14 19:01:30|||||||||8
1731610900000|2024-11-14 19:01:40|18469.9|18457.9|18471.7|18459.7|18471.7|18459.7|18469.9|18457.9|6
1731610910000|2024-11-14 19:01:50|18472.4|18460.4|18474.5|18462.5|18474.5|18462.5|18472.4|18460.4|15
1731610920000|2024-11-14 19:02:00|18473.3|18461.3|18473.3|18461.3|18474.5|18462.5|18473.3|18461.3|15
1731610930000|2024-11-14 19:02:10|||||||||28
1731610940000|2024-11-14 19:02:20|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|18470.8|18458.8|1
1731610950000|2024-11-14 19:02:30|18471.5|18459.5|18471.5|18459.5|18472.4|18460.4|18471.1|18459.1|30
1731610960000|2024-11-14 19:02:40|18472.4|18460.4|18472.4|18460.4|18472.4|18460.4|18472.4|18460.4|2
1731610970000|2024-11-14 19:02:50|18473.3|18461.3|18469.5|18457.5|18473.3|18461.3|18469.5|18457.5|15
1731610980000|2024-11-14 19:03:00|18470.5|18458.5|18469.9|18457.9|18470.8|18458.8|18469.9|18457.9|79
1731610990000|2024-11-14 19:03:10|18469|18457|18469|18457|18470.8|18458.8|18469|18457|0
1731611000000|2024-11-14 19:03:20|18468.6|18456.6|18468.6|18456.6|18468.6|18456.6|18468.6|18456.6|2
1731611010000|2024-11-14 19:03:30|18469|18457|18467.4|18455.4|18469|18457|18466.5|18454.5|3
1731611020000|2024-11-14 19:03:40|||||||||1
1731611040000|2024-11-14 19:04:00|18466.5|18454.5|18466.5|18454.5|18466.5|18454.5|18466.5|18454.5|35
1731611050000|2024-11-14 19:04:10|18467.7|18455.7|18467.7|18455.7|18469|18457|18466.5|18454.5|3
1731611060000|2024-11-14 19:04:20|18466.5|18454.5|18467.7|18455.7|18467.7|18455.7|18466.5|18454.5|7
1731611070000|2024-11-14 19:04:30|18468.6|18456.6|18470.2|18458.2|18470.2|18458.2|18468.6|18456.6|1
1731611080000|2024-11-14 19:04:40|18469.9|18457.9|18469.9|18457.9|18469.9|18457.9|18468.6|18456.6|11
1731611090000|2024-11-14 19:04:50|18467.7|18455.7|18471.1|18459.1|18471.5|18459.5|18467.7|18455.7|26
1731681000000|2024-11-15 14:30:00|18432.4|18420.4|18444.9|18432.9|18453.3|18441.3|18424|18412|97
1731681010000|2024-11-15 14:30:10|18445.2|18433.2|18444.3|18432.3|18451.1|18439.1|18438.3|18426.3|33
1731681020000|2024-11-15 14:30:20|18444.6|18432.6|18434|18422|18444.6|18432.6|18434|18422|104
1731681030000|2024-11-15 14:30:30|18433.3|18421.3|18430.8|18418.8|18433.3|18421.3|18427.7|18415.7|42
1731681040000|2024-11-15 14:30:40|18429|18417|18431.1|18419.1|18432.4|18420.4|18429|18417|23
1731681050000|2024-11-15 14:30:50|18435.2|18423.2|18446.5|18434.5|18447.7|18435.7|18435.2|18423.2|34
1731681060000|2024-11-15 14:31:00|18447.1|18435.1|18452.7|18440.7|18453.6|18441.6|18447.1|18435.1|21
1731681070000|2024-11-15 14:31:10|18457.7|18445.7|18460.8|18448.8|18463|18451|18457.7|18445.7|53
1731681080000|2024-11-15 14:31:20|18460.5|18448.5|18461.5|18449.5|18463.7|18451.7|18460.2|18448.2|41
1731681090000|2024-11-15 14:31:30|18463|18451|18463|18451|18463.4|18451.4|18461.8|18449.8|21
1731681100000|2024-11-15 14:31:40|18463.4|18451.4|18459.3|18447.3|18463.4|18451.4|18459.3|18447.3|31
1731681110000|2024-11-15 14:31:50|18459|18447|18457.4|18445.4|18460.5|18448.5|18457.4|18445.4|16
1731681120000|2024-11-15 14:32:00|18459.9|18447.9|18459.9|18447.9|18459.9|18447.9|18459.9|18447.9|6
1731681130000|2024-11-15 14:32:10|18459.6|18447.6|18460.8|18448.8|18464.6|18452.6|18459.3|18447.3|34
1731681140000|2024-11-15 14:32:20|18460.5|18448.5|18458.7|18446.7|18462.1|18450.1|18458.7|18446.7|15
1731681150000|2024-11-15 14:32:30|18458.3|18446.3|18467.7|18455.7|18467.7|18455.7|18458.3|18446.3|72
1731681160000|2024-11-15 14:32:40|18469|18457|18468.7|18456.7|18471.5|18459.5|18467.7|18455.7|6
1731681170000|2024-11-15 14:32:50|18466.2|18454.2|18466.2|18454.2|18466.2|18454.2|18466.2|18454.2|16
1731681180000|2024-11-15 14:33:00|18467.1|18455.1|18466.8|18454.8|18468|18456|18465.8|18453.8|61
1731681190000|2024-11-15 14:33:10|18468|18456|18463|18451|18468|18456|18463|18451|47
1731681200000|2024-11-15 14:33:20|18461.8|18449.8|18463.3|18451.3|18463.3|18451.3|18458.7|18446.7|20
1731681210000|2024-11-15 14:33:30|18463|18451|18464.6|18452.6|18468|18456|18462.1|18450.1|14
1731681220000|2024-11-15 14:33:40|18464.3|18452.3|18462.1|18450.1|18464.3|18452.3|18461.8|18449.8|12
1731681230000|2024-11-15 14:33:50|18462.4|18450.4|18457.7|18445.7|18462.4|18450.4|18457.7|18445.7|18
1731681240000|2024-11-15 14:34:00|18460.2|18448.2|18466.2|18454.2|18469.6|18457.6|18460.2|18448.2|19
1731681250000|2024-11-15 14:34:10|18465.8|18453.8|18460.5|18448.5|18465.8|18453.8|18459.6|18447.6|5
1731681260000|2024-11-15 14:34:20|18460.8|18448.8|18455.5|18443.5|18460.8|18448.8|18455.5|18443.5|63
1731681270000|2024-11-15 14:34:30|18456.5|18444.5|18454.9|18442.9|18456.5|18444.5|18454.9|18442.9|42
1731681280000|2024-11-15 14:34:40|18452.4|18440.4|18452.4|18440.4|18452.4|18440.4|18452.4|18440.4|24
1731681290000|2024-11-15 14:34:50|18450.2|18438.2|18446.5|18434.5|18451.1|18439.1|18445.2|18433.2|20
1731681300000|2024-11-15 14:35:00|18451.1|18439.1|18454.6|18442.6|18454.6|18442.6|18448|18436|41
1731681310000|2024-11-15 14:35:10|18454.9|18442.9|18461.8|18449.8|18462.1|18450.1|18454.9|18442.9|25
1731681320000|2024-11-15 14:35:20|18460.5|18448.5|18458.6|18446.6|18461.4|18449.4|18458.6|18446.6|11
1731681330000|2024-11-15 14:35:30|18458.9|18446.9|18461.4|18449.4|18461.8|18449.8|18457.4|18445.4|18
1731681340000|2024-11-15 14:35:40|18462.4|18450.4|18463.6|18451.6|18463.9|18451.9|18462.4|18450.4|9
1731681350000|2024-11-15 14:35:50|18466.1|18454.1|18466.4|18454.4|18468.9|18456.9|18465.2|18453.2|8
1731681360000|2024-11-15 14:36:00|18468.9|18456.9|18468.6|18456.6|18469.9|18457.9|18467.4|18455.4|20
1731681370000|2024-11-15 14:36:10|18467.7|18455.7|18464.3|18452.3|18468.9|18456.9|18463.9|18451.9|24
1731681380000|2024-11-15 14:36:20|18463|18451|18460.5|18448.5|18463|18451|18460.5|18448.5|9
1731681390000|2024-11-15 14:36:30|18461.1|18449.1|18459.9|18447.9|18463|18451|18459.9|18447.9|8
1731681400000|2024-11-15 14:36:40|18462.7|18450.7|18463.9|18451.9|18465.2|18453.2|18462.7|18450.7|1
1731681410000|2024-11-15 14:36:50|18462.4|18450.4|18461.1|18449.1|18462.4|18450.4|18461.1|18449.1|10
1731681420000|2024-11-15 14:37:00|18461.4|18449.4|18458.6|18446.6|18461.4|18449.4|18458.6|18446.6|6
1731681430000|2024-11-15 14:37:10|18457.4|18445.4|18457.4|18445.4|18457.4|18445.4|18457.4|18445.4|3
1731681440000|2024-11-15 14:37:20|18455.5|18443.5|18459.3|18447.3|18462.7|18450.7|18453.9|18441.9|49
1731681450000|2024-11-15 14:37:30|18458.9|18446.9|18459.3|18447.3|18460.2|18448.2|18457.7|18445.7|13
1731681460000|2024-11-15 14:37:40|18458.9|18446.9|18456.4|18444.4|18460.2|18448.2|18456.4|18444.4|7
1731681470000|2024-11-15 14:37:50|18456.8|18444.8|18456.8|18444.8|18456.8|18444.8|18455.8|18443.8|5
1731681480000|2024-11-15 14:38:00|18455.5|18443.5|18453.9|18441.9|18455.5|18443.5|18453.9|18441.9|6
1731681490000|2024-11-15 14:38:10|18455.2|18443.2|18455.5|18443.5|18455.5|18443.5|18455.2|18443.2|4
1731681500000|2024-11-15 14:38:20|18454.3|18442.3|18456.4|18444.4|18456.4|18444.4|18454.3|18442.3|14
1731681510000|2024-11-15 14:38:30|18455.2|18443.2|18453|18441|18455.2|18443.2|18452.7|18440.7|63
1731681520000|2024-11-15 14:38:40|18452.4|18440.4|18446.4|18434.4|18452.4|18440.4|18446.4|18434.4|16
1731681530000|2024-11-15 14:38:50|18445.2|18433.2|18451.4|18439.4|18452.4|18440.4|18445.2|18433.2|21
1731681540000|2024-11-15 14:39:00|18452.7|18440.7|18450.5|18438.5|18454.3|18442.3|18450.5|18438.5|41
1731681550000|2024-11-15 14:39:10|18449.3|18437.3|18445.2|18433.2|18449.3|18437.3|18444.3|18432.3|3
1731681560000|2024-11-15 14:39:20|18443.6|18431.6|18446.8|18434.8|18446.8|18434.8|18443.6|18431.6|8
1731681570000|2024-11-15 14:39:30|18446.4|18434.4|18446.1|18434.1|18446.4|18434.4|18445.2|18433.2|1
1731681580000|2024-11-15 14:39:40|18446.4|18434.4|18445.2|18433.2|18446.4|18434.4|18445.2|18433.2|8
1731681590000|2024-11-15 14:39:50|18443.6|18431.6|18443.6|18431.6|18443.6|18431.6|18441.8|18429.8|6
1731681600000|2024-11-15 14:40:00|18445.2|18433.2|18446.1|18434.1|18446.1|18434.1|18445.2|18433.2|19
1731681610000|2024-11-15 14:40:10|18448.6|18436.6|18453.6|18441.6|18453.6|18441.6|18448.6|18436.6|12
1731681620000|2024-11-15 14:40:20|18456.7|18444.7|18460.8|18448.8|18465.5|18453.5|18456.7|18444.7|24
1731681630000|2024-11-15 14:40:30|18454.9|18442.9|18457.4|18445.4|18457.4|18445.4|18453.9|18441.9|18
1731681640000|2024-11-15 14:40:40|18458.6|18446.6|18461.1|18449.1|18461.1|18449.1|18456.1|18444.1|19
1731681650000|2024-11-15 14:40:50|18462.1|18450.1|18467.4|18455.4|18467.4|18455.4|18462.1|18450.1|25
1731681660000|2024-11-15 14:41:00|18468.3|18456.3|18476.7|18464.7|18476.7|18464.7|18467.4|18455.4|15
1731681670000|2024-11-15 14:41:10|18475.8|18463.8|18479.6|18467.6|18480.8|18468.8|18474.6|18462.6|10
1731681680000|2024-11-15 14:41:20|18479.2|18467.2|18477.4|18465.4|18479.2|18467.2|18473.6|18461.6|7
1731681690000|2024-11-15 14:41:30|18477.1|18465.1|18477.1|18465.1|18478.6|18466.6|18475.8|18463.8|12
1731681700000|2024-11-15 14:41:40|18478|18466|18478.6|18466.6|18478.6|18466.6|18474.6|18462.6|8
1731681710000|2024-11-15 14:41:50|18478.3|18466.3|18477.1|18465.1|18479.6|18467.6|18477.1|18465.1|4
1731681720000|2024-11-15 14:42:00|18477.4|18465.4|18474.9|18462.9|18478.6|18466.6|18474.9|18462.9|14
1731681730000|2024-11-15 14:42:10|18473.6|18461.6|18465.8|18453.8|18473.6|18461.6|18465.8|18453.8|14
1731681740000|2024-11-15 14:42:20|18465.5|18453.5|18463.3|18451.3|18465.5|18453.5|18463.3|18451.3|5
1731681750000|2024-11-15 14:42:30|18462.4|18450.4|18463.3|18451.3|18464.6|18452.6|18462.4|18450.4|4
1731681760000|2024-11-15 14:42:40|18463|18451|18463|18451|18466.7|18454.7|18463|18451|18
1731681770000|2024-11-15 14:42:50|18462.7|18450.7|18458|18446|18462.7|18450.7|18458|18446|10
1731681780000|2024-11-15 14:43:00|18458.3|18446.3|18456.8|18444.8|18458.3|18446.3|18456.8|18444.8|6
1731681790000|2024-11-15 14:43:10|18456.4|18444.4|18454.9|18442.9|18456.4|18444.4|18454.6|18442.6|28
1731681800000|2024-11-15 14:43:20|18454.6|18442.6|18455.5|18443.5|18455.5|18443.5|18454.6|18442.6|8
1731681810000|2024-11-15 14:43:30|18453.6|18441.6|18454.3|18442.3|18454.6|18442.6|18451.1|18439.1|27
1731681820000|2024-11-15 14:43:40|18453.3|18441.3|18455.5|18443.5|18455.8|18443.8|18453.3|18441.3|19
1731681830000|2024-11-15 14:43:50|18453.6|18441.6|18455.5|18443.5|18455.5|18443.5|18453.3|18441.3|5
1731681840000|2024-11-15 14:44:00|18455.8|18443.8|18468.3|18456.3|18469.9|18457.9|18455.8|18443.8|39
1731681850000|2024-11-15 14:44:10|18467.4|18455.4|18468.6|18456.6|18469.6|18457.6|18467.1|18455.1|3
1731681860000|2024-11-15 14:44:20|18469.6|18457.6|18463|18451|18469.6|18457.6|18462.1|18450.1|14
1731681870000|2024-11-15 14:44:30|18462.1|18450.1|18463.6|18451.6|18463.6|18451.6|18462.1|18450.1|1
1731681880000|2024-11-15 14:44:40|18462.1|18450.1|18464.6|18452.6|18464.6|18452.6|18462.1|18450.1|13
1731681890000|2024-11-15 14:44:50|18463.6|18451.6|18460.5|18448.5|18464.6|18452.6|18459.6|18447.6|9
1731681900000|2024-11-15 14:45:00|18459.6|18447.6|18456.1|18444.1|18460.5|18448.5|18456.1|18444.1|33
1731681910000|2024-11-15 14:45:10|18452.4|18440.4|18452.1|18440.1|18454.6|18442.6|18452.1|18440.1|19
1731681920000|2024-11-15 14:45:20|18451.1|18439.1|18457.4|18445.4|18457.4|18445.4|18451.1|18439.1|22
1731681930000|2024-11-15 14:45:30|18458.6|18446.6|18456.1|18444.1|18458.6|18446.6|18455.8|18443.8|6
1731681940000|2024-11-15 14:45:40|18453.6|18441.6|18452.1|18440.1|18454.9|18442.9|18452.1|18440.1|7
1731681950000|2024-11-15 14:45:50|18451.1|18439.1|18451.1|18439.1|18452.4|18440.4|18451.1|18439.1|11
1731681960000|2024-11-15 14:46:00|18450.5|18438.5|18459.9|18447.9|18459.9|18447.9|18448.6|18436.6|57
1731681970000|2024-11-15 14:46:10|18460.8|18448.8|18459.9|18447.9|18463.6|18451.6|18459.9|18447.9|6
1731681980000|2024-11-15 14:46:20|18459.3|18447.3|18454.6|18442.6|18459.6|18447.6|18454.6|18442.6|7
1731681990000|2024-11-15 14:46:30|18455.5|18443.5|18451.8|18439.8|18455.5|18443.5|18450.5|18438.5|15
1731682000000|2024-11-15 14:46:40|18452.1|18440.1|18451.8|18439.8|18453|18441|18451.1|18439.1|5
1731682010000|2024-11-15 14:46:50|18450.8|18438.8|18450.2|18438.2|18450.8|18438.8|18449|18437|47
1731682020000|2024-11-15 14:47:00|18451.1|18439.1|18451.5|18439.5|18452.7|18440.7|18450.5|18438.5|6
1731682030000|2024-11-15 14:47:10|18450.2|18438.2|18452.4|18440.4|18453.6|18441.6|18450.2|18438.2|14
1731682040000|2024-11-15 14:47:20|18452.7|18440.7|18449.9|18437.9|18452.7|18440.7|18449.9|18437.9|1
1731682050000|2024-11-15 14:47:30|18448.6|18436.6|18448.6|18436.6|18448.6|18436.6|18447.7|18435.7|0
1731682060000|2024-11-15 14:47:40|18447.7|18435.7|18455.2|18443.2|18455.2|18443.2|18447.7|18435.7|11
1731682070000|2024-11-15 14:47:50|18456.5|18444.5|18455.2|18443.2|18456.5|18444.5|18455.2|18443.2|4
1731682080000|2024-11-15 14:48:00|18456.1|18444.1|18453.6|18441.6|18456.1|18444.1|18453.6|18441.6|6
1731682090000|2024-11-15 14:48:10|18451.8|18439.8|18452.4|18440.4|18452.4|18440.4|18449.9|18437.9|11
1731682100000|2024-11-15 14:48:20|18452.7|18440.7|18451.5|18439.5|18452.7|18440.7|18451.5|18439.5|1
1731682110000|2024-11-15 14:48:30|18449.9|18437.9|18446.8|18434.8|18449.9|18437.9|18445.8|18433.8|26
1731682120000|2024-11-15 14:48:40|18445.8|18433.8|18449|18437|18449.3|18437.3|18445.8|18433.8|36
1731682130000|2024-11-15 14:48:50|18451.5|18439.5|18444.3|18432.3|18451.5|18439.5|18444.3|18432.3|18
1731682140000|2024-11-15 14:49:00|18445.2|18433.2|18444.3|18432.3|18447.7|18435.7|18444.3|18432.3|25
1731682150000|2024-11-15 14:49:10|18445.5|18433.5|18448|18436|18448.3|18436.3|18445.2|18433.2|71
1731682160000|2024-11-15 14:49:20|18448.3|18436.3|18446.8|18434.8|18449.3|18437.3|18446.8|18434.8|25
1731682170000|2024-11-15 14:49:30|18448|18436|18446.5|18434.5|18448|18436|18445.2|18433.2|9
1731682180000|2024-11-15 14:49:40|18447.4|18435.4|18444.9|18432.9|18447.7|18435.7|18441.8|18429.8|10
1731682190000|2024-11-15 14:49:50|18443.6|18431.6|18442.7|18430.7|18443.6|18431.6|18442.7|18430.7|0
1731682200000|2024-11-15 14:50:00|18443.6|18431.6|18442.7|18430.7|18444.3|18432.3|18442.7|18430.7|18
1731682210000|2024-11-15 14:50:10|18441.8|18429.8|18445.2|18433.2|18445.2|18433.2|18441.8|18429.8|11
1731682220000|2024-11-15 14:50:20|18446.1|18434.1|18446.1|18434.1|18446.1|18434.1|18444|18432|1
1731682230000|2024-11-15 14:50:30|18446.2|18434.2|18446.2|18434.2|18446.2|18434.2|18446.2|18434.2|2
1731682240000|2024-11-15 14:50:40|18446.5|18434.5|18442.7|18430.7|18446.5|18434.5|18442.7|18430.7|55
1731682250000|2024-11-15 14:50:50|18443|18431|18446.8|18434.8|18446.8|18434.8|18443|18431|6
1731682260000|2024-11-15 14:51:00|18446.5|18434.5|18444.3|18432.3|18446.5|18434.5|18443.3|18431.3|1
1731682270000|2024-11-15 14:51:10|18443.3|18431.3|18441.8|18429.8|18443.3|18431.3|18441.8|18429.8|8
1731682280000|2024-11-15 14:51:20|18444|18432|18446.2|18434.2|18447.7|18435.7|18444|18432|14
1731682290000|2024-11-15 14:51:30|18447.4|18435.4|18447.7|18435.7|18447.7|18435.7|18447.1|18435.1|3
1731682300000|2024-11-15 14:51:40|18447.4|18435.4|18447.7|18435.7|18447.7|18435.7|18447.4|18435.4|1
1731682310000|2024-11-15 14:51:50|18446.2|18434.2|18443.7|18431.7|18446.2|18434.2|18443.7|18431.7|6
1731682320000|2024-11-15 14:52:00|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|18442.7|18430.7|9
1731682330000|2024-11-15 14:52:10|||||||||4
1731682340000|2024-11-15 14:52:20|18441.8|18429.8|18441.8|18429.8|18442.7|18430.7|18441.8|18429.8|8
1731682350000|2024-11-15 14:52:30|18441.2|18429.2|18443|18431|18443|18431|18440.2|18428.2|75
1731682360000|2024-11-15 14:52:40|18442.7|18430.7|18441.5|18429.5|18442.7|18430.7|18441.5|18429.5|4
1731682370000|2024-11-15 14:52:50|18441.8|18429.8|18440.2|18428.2|18442.7|18430.7|18440.2|18428.2|4
1731682380000|2024-11-15 14:53:00|||||||||8
1731682390000|2024-11-15 14:53:10|18439.3|18427.3|18439.3|18427.3|18439.3|18427.3|18439.3|18427.3|18
1731682400000|2024-11-15 14:53:20|18436.8|18424.8|18436.8|18424.8|18436.8|18424.8|18436.8|18424.8|9
1731682410000|2024-11-15 14:53:30|18438.7|18426.7|18439|18427|18439.3|18427.3|18437.7|18425.7|22
1731682420000|2024-11-15 14:53:40|18438.7|18426.7|18442.4|18430.4|18442.4|18430.4|18438.7|18426.7|14
1731682430000|2024-11-15 14:53:50|18442.7|18430.7|18446.2|18434.2|18446.2|18434.2|18442.7|18430.7|9
1731682440000|2024-11-15 14:54:00|18446.5|18434.5|18449|18437|18449|18437|18446.2|18434.2|15
1731682450000|2024-11-15 14:54:10|18447.7|18435.7|18443.7|18431.7|18449|18437|18443.7|18431.7|4
1731682460000|2024-11-15 14:54:20|18442.7|18430.7|18443.7|18431.7|18443.7|18431.7|18442.7|18430.7|2
1731682470000|2024-11-15 14:54:30|18442.7|18430.7|18443.7|18431.7|18444.9|18432.9|18442.7|18430.7|2
1731682480000|2024-11-15 14:54:40|18444|18432|18441.8|18429.8|18444.3|18432.3|18441.8|18429.8|75
1731682490000|2024-11-15 14:54:50|18442.1|18430.1|18443|18431|18443|18431|18442.1|18430.1|7
1731682500000|2024-11-15 14:55:00|18444.3|18432.3|18446.8|18434.8|18446.8|18434.8|18443.4|18431.4|5
1731682510000|2024-11-15 14:55:10|||||||||3
1731682520000|2024-11-15 14:55:20|18445.5|18433.5|18444.3|18432.3|18445.5|18433.5|18444.3|18432.3|0
1731682530000|2024-11-15 14:55:30|18443|18431|18444.3|18432.3|18444.3|18432.3|18443|18431|3
1731682540000|2024-11-15 14:55:40|18443|18431|18441.8|18429.8|18443|18431|18441.8|18429.8|4
1731682560000|2024-11-15 14:56:00|||||||||3
1731682570000|2024-11-15 14:56:10|18436.8|18424.8|18436.8|18424.8|18436.8|18424.8|18436.8|18424.8|16
1731682580000|2024-11-15 14:56:20|18439.3|18427.3|18441.2|18429.2|18441.8|18429.8|18439.3|18427.3|36
1731682590000|2024-11-15 14:56:30|18440.2|18428.2|18438.7|18426.7|18440.2|18428.2|18437.7|18425.7|6
1731682600000|2024-11-15 14:56:40|18437.7|18425.7|18437.7|18425.7|18439|18427|18437.7|18425.7|14
1731682610000|2024-11-15 14:56:50|18438.7|18426.7|18442.4|18430.4|18442.4|18430.4|18437.7|18425.7|11
1731682620000|2024-11-15 14:57:00|18443.7|18431.7|18446.2|18434.2|18446.2|18434.2|18443.7|18431.7|4
1731682630000|2024-11-15 14:57:10|18445.2|18433.2|18446.2|18434.2|18446.2|18434.2|18444.9|18432.9|4
1731682640000|2024-11-15 14:57:20|18445.2|18433.2|18446.2|18434.2|18446.2|18434.2|18445.2|18433.2|7
1731682650000|2024-11-15 14:57:30|18447.4|18435.4|18446.2|18434.2|18447.4|18435.4|18446.2|18434.2|57
1731682660000|2024-11-15 14:57:40|18445.5|18433.5|18443.7|18431.7|18445.5|18433.5|18443.7|18431.7|4
1731682670000|2024-11-15 14:57:50|||||||||2
1731682680000|2024-11-15 14:58:00|18442.1|18430.1|18444.9|18432.9|18444.9|18432.9|18442.1|18430.1|6
1731682690000|2024-11-15 14:58:10|18445.2|18433.2|18447.4|18435.4|18447.4|18435.4|18445.2|18433.2|3
1731682700000|2024-11-15 14:58:20|18448.4|18436.4|18446.2|18434.2|18448.4|18436.4|18445.9|18433.9|7
1731682710000|2024-11-15 14:58:30|18447.1|18435.1|18443.4|18431.4|18447.1|18435.1|18443.4|18431.4|3
1731682720000|2024-11-15 14:58:40|18443|18431|18443.4|18431.4|18443.4|18431.4|18442.1|18430.1|5
1731682730000|2024-11-15 14:58:50|18440.9|18428.9|18442.1|18430.1|18442.1|18430.1|18439.9|18427.9|2
1731682740000|2024-11-15 14:59:00|18441.2|18429.2|18439.6|18427.6|18442.1|18430.1|18439.6|18427.6|5
1731682750000|2024-11-15 14:59:10|18439.3|18427.3|18439.6|18427.6|18440.5|18428.5|18438.4|18426.4|4
1731682760000|2024-11-15 14:59:20|18439.3|18427.3|18439.6|18427.6|18439.6|18427.6|18438.4|18426.4|6
1731682770000|2024-11-15 14:59:30|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|18440.5|18428.5|3
1731682780000|2024-11-15 14:59:40|18440.9|18428.9|18439.6|18427.6|18440.9|18428.9|18439.6|18427.6|3
1731682790000|2024-11-15 14:59:50|18438.4|18426.4|18439.6|18427.6|18440.5|18428.5|18438.4|18426.4|6
1731682800000|2024-11-15 15:00:00|18440.5|18428.5|18442.1|18430.1|18442.1|18430.1|18440.5|18428.5|10
1731682810000|2024-11-15 15:00:10|18441.2|18429.2|18440.5|18428.5|18441.2|18429.2|18439.6|18427.6|7
1731682820000|2024-11-15 15:00:20|18439.6|18427.6|18439.6|18427.6|18440.5|18428.5|18439.6|18427.6|5
1731682840000|2024-11-15 15:00:40|18438.4|18426.4|18437.1|18425.1|18438.7|18426.7|18437.1|18425.1|12
1731682850000|2024-11-15 15:00:50|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18436.2|18424.2|18
1731682860000|2024-11-15 15:01:00|18437.1|18425.1|18443|18431|18443.4|18431.4|18437.1|18425.1|27
1731682870000|2024-11-15 15:01:10|18442.1|18430.1|18441.8|18429.8|18445.5|18433.5|18440.9|18428.9|7
1731682880000|2024-11-15 15:01:20|18440.9|18428.9|18440.9|18428.9|18443|18431|18440.5|18428.5|2
1731682890000|2024-11-15 15:01:30|18440.5|18428.5|18439.6|18427.6|18440.5|18428.5|18439.6|18427.6|1
1731682900000|2024-11-15 15:01:40|18437.1|18425.1|18438|18426|18438.7|18426.7|18436.2|18424.2|47
1731682910000|2024-11-15 15:01:50|18438.7|18426.7|18440.5|18428.5|18440.5|18428.5|18438.4|18426.4|2
1731682920000|2024-11-15 15:02:00|18439|18427|18439.6|18427.6|18439.6|18427.6|18438|18426|7
1731682930000|2024-11-15 15:02:10|18440.5|18428.5|18438|18426|18440.5|18428.5|18437.1|18425.1|16
1731682940000|2024-11-15 15:02:20|18438.4|18426.4|18438.4|18426.4|18439.6|18427.6|18438.4|18426.4|4
1731682950000|2024-11-15 15:02:30|18438.1|18426.1|18443.1|18431.1|18443.1|18431.1|18437.1|18425.1|46
1731682960000|2024-11-15 15:02:40|18442.7|18430.7|18443.7|18431.7|18444.9|18432.9|18442.7|18430.7|2
1731682970000|2024-11-15 15:02:50|18442.7|18430.7|18442.4|18430.4|18442.7|18430.7|18442.4|18430.4|8
1731682980000|2024-11-15 15:03:00|18444|18432|18444|18432|18444|18432|18444|18432|7
1731682990000|2024-11-15 15:03:10|18443.1|18431.1|18442.4|18430.4|18444.9|18432.9|18442.4|18430.4|2
1731683000000|2024-11-15 15:03:20|||||||||7
1731683010000|2024-11-15 15:03:30|||||||||5
1731683030000|2024-11-15 15:03:50|18444.9|18432.9|18448.7|18436.7|18448.7|18436.7|18444.9|18432.9|23
1731683040000|2024-11-15 15:04:00|18449.9|18437.9|18449.9|18437.9|18451.5|18439.5|18449.9|18437.9|9
1731683050000|2024-11-15 15:04:10|18449|18437|18448.1|18436.1|18449|18437|18448.1|18436.1|1
1731683060000|2024-11-15 15:04:20|18449|18437|18447.4|18435.4|18451.8|18439.8|18447.4|18435.4|13
1731683070000|2024-11-15 15:04:30|18445.6|18433.6|18447.4|18435.4|18447.4|18435.4|18445.6|18433.6|4
1731683080000|2024-11-15 15:04:40|18446.5|18434.5|18448.1|18436.1|18448.1|18436.1|18446.5|18434.5|7
1731683090000|2024-11-15 15:04:50|||||||||3
1731683100000|2024-11-15 15:05:00|18446.5|18434.5|18457.4|18445.4|18457.4|18445.4|18445.6|18433.6|47
1731683110000|2024-11-15 15:05:10|18459.9|18447.9|18464|18452|18464|18452|18459.9|18447.9|9
1731683120000|2024-11-15 15:05:20|18463.7|18451.7|18464.9|18452.9|18464.9|18452.9|18463.7|18451.7|13
1731683130000|2024-11-15 15:05:30|18462.4|18450.4|18464.9|18452.9|18464.9|18452.9|18462.4|18450.4|8
1731683140000|2024-11-15 15:05:40|18467.4|18455.4|18466.5|18454.5|18469.9|18457.9|18466.5|18454.5|50
1731683150000|2024-11-15 15:05:50|18467.4|18455.4|18469.6|18457.6|18469.6|18457.6|18467.4|18455.4|14
1731683160000|2024-11-15 15:06:00|18470.9|18458.9|18469.3|18457.3|18471.8|18459.8|18469.3|18457.3|11
1731683170000|2024-11-15 15:06:10|18470.5|18458.5|18471.8|18459.8|18471.8|18459.8|18469.6|18457.6|4
1731683180000|2024-11-15 15:06:20|18472.1|18460.1|18477.1|18465.1|18478.1|18466.1|18472.1|18460.1|7
1731683190000|2024-11-15 15:06:30|18476.8|18464.8|18475.9|18463.9|18477.4|18465.4|18475.6|18463.6|57
1731683200000|2024-11-15 15:06:40|18474.9|18462.9|18476.5|18464.5|18477.4|18465.4|18469.9|18457.9|22
1731683210000|2024-11-15 15:06:50|18477.4|18465.4|18478.7|18466.7|18479.9|18467.9|18477.4|18465.4|1
1731683220000|2024-11-15 15:07:00|18477.4|18465.4|18477.4|18465.4|18477.4|18465.4|18477.4|18465.4|0
1731683230000|2024-11-15 15:07:10|18475.2|18463.2|18476.5|18464.5|18477.4|18465.4|18473.7|18461.7|13
1731683240000|2024-11-15 15:07:20|18477.4|18465.4|18477.4|18465.4|18477.4|18465.4|18477.4|18465.4|4
1731683250000|2024-11-15 15:07:30|18478.1|18466.1|18469|18457|18478.1|18466.1|18469|18457|35
1731683260000|2024-11-15 15:07:40|18468.1|18456.1|18464|18452|18468.1|18456.1|18464|18452|8
1731683270000|2024-11-15 15:07:50|||||||||1
1731683280000|2024-11-15 15:08:00|18463.1|18451.1|18461.5|18449.5|18463.1|18451.1|18461.2|18449.2|35
1731683290000|2024-11-15 15:08:10|18460.6|18448.6|18464|18452|18464|18452|18460.6|18448.6|4
1731683300000|2024-11-15 15:08:20|18463.7|18451.7|18462.4|18450.4|18463.7|18451.7|18461.5|18449.5|2
1731683310000|2024-11-15 15:08:30|18464|18452|18459.9|18447.9|18464|18452|18459.9|18447.9|16
1731683320000|2024-11-15 15:08:40|18457.8|18445.8|18457.4|18445.4|18458.7|18446.7|18457.4|18445.4|12
1731683330000|2024-11-15 15:08:50|18459|18447|18458.1|18446.1|18459|18447|18456.5|18444.5|26
1731683340000|2024-11-15 15:09:00|18459|18447|18459|18447|18459|18447|18459|18447|3
1731683350000|2024-11-15 15:09:10|18460.3|18448.3|18455.9|18443.9|18460.3|18448.3|18455.6|18443.6|12
1731683360000|2024-11-15 15:09:20|18456.8|18444.8|18459.6|18447.6|18459.6|18447.6|18456.8|18444.8|15
1731683370000|2024-11-15 15:09:30|18461.8|18449.8|18461.8|18449.8|18461.8|18449.8|18461.8|18449.8|0
1731683380000|2024-11-15 15:09:40|18460.9|18448.9|18458.7|18446.7|18460.9|18448.9|18456.8|18444.8|22
1731683390000|2024-11-15 15:09:50|18459|18447|18458.1|18446.1|18460.3|18448.3|18457.4|18445.4|11
1731683400000|2024-11-15 15:10:00|18459.9|18447.9|18461.8|18449.8|18461.8|18449.8|18459.6|18447.6|30
1731683410000|2024-11-15 15:10:10|18460.9|18448.9|18459.3|18447.3|18460.9|18448.9|18458.4|18446.4|3
1731683420000|2024-11-15 15:10:20|18459.6|18447.6|18462.1|18450.1|18462.4|18450.4|18459.6|18447.6|5
1731683430000|2024-11-15 15:10:30|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|18463.4|18451.4|0
1731683440000|2024-11-15 15:10:40|18465.9|18453.9|18470.9|18458.9|18470.9|18458.9|18465.9|18453.9|12
1731683450000|2024-11-15 15:10:50|18472.1|18460.1|18471.2|18459.2|18472.4|18460.4|18471.2|18459.2|4
1731683460000|2024-11-15 15:11:00|18470.9|18458.9|18469.9|18457.9|18471.2|18459.2|18469.9|18457.9|13
1731683470000|2024-11-15 15:11:10|18469.6|18457.6|18471.2|18459.2|18471.2|18459.2|18468.7|18456.7|4
1731683480000|2024-11-15 15:11:20|18472.1|18460.1|18474.9|18462.9|18475.9|18463.9|18472.1|18460.1|7
1731683490000|2024-11-15 15:11:30|18474.3|18462.3|18473.4|18461.4|18474.3|18462.3|18473.4|18461.4|6
1731683500000|2024-11-15 15:11:40|18474.3|18462.3|18476.8|18464.8|18476.8|18464.8|18474.3|18462.3|24
1731683510000|2024-11-15 15:11:50|18477.1|18465.1|18479.6|18467.6|18479.6|18467.6|18477.1|18465.1|16
1731683520000|2024-11-15 15:12:00|18480.6|18468.6|18478.7|18466.7|18480.6|18468.6|18477.4|18465.4|3
1731683530000|2024-11-15 15:12:10|18478.4|18466.4|18477.1|18465.1|18478.4|18466.4|18474.9|18462.9|3
1731683540000|2024-11-15 15:12:20|18476.2|18464.2|18476.2|18464.2|18477.1|18465.1|18476.2|18464.2|4
1731683550000|2024-11-15 15:12:30|18477.4|18465.4|18477.4|18465.4|18477.4|18465.4|18476.2|18464.2|3
1731683560000|2024-11-15 15:12:40|18480.9|18468.9|18479.6|18467.6|18481.8|18469.8|18478.4|18466.4|9
1731683570000|2024-11-15 15:12:50|18479.3|18467.3|18478.4|18466.4|18479.3|18467.3|18478.4|18466.4|2
1731683580000|2024-11-15 15:13:00|||||||||2
1731683590000|2024-11-15 15:13:10|18479.6|18467.6|18479.9|18467.9|18479.9|18467.9|18479.6|18467.6|19
1731683600000|2024-11-15 15:13:20|18480.9|18468.9|18477.4|18465.4|18480.9|18468.9|18475.6|18463.6|16
1731683610000|2024-11-15 15:13:30|18478.7|18466.7|18478.4|18466.4|18478.7|18466.7|18477.8|18465.8|12
1731683620000|2024-11-15 15:13:40|18477.4|18465.4|18473.7|18461.7|18477.4|18465.4|18473.7|18461.7|6
1731683630000|2024-11-15 15:13:50|18473.4|18461.4|18474.9|18462.9|18474.9|18462.9|18473.4|18461.4|4
1731683640000|2024-11-15 15:14:00|18475|18463|18475|18463|18475|18463|18475|18463|9
1731683650000|2024-11-15 15:14:10|18477.1|18465.1|18475|18463|18477.1|18465.1|18474.3|18462.3|6
1731683660000|2024-11-15 15:14:20|18474.6|18462.6|18473.4|18461.4|18474.6|18462.6|18472.5|18460.5|2
1731683670000|2024-11-15 15:14:30|18474.3|18462.3|18475|18463|18475|18463|18474.3|18462.3|7
1731683680000|2024-11-15 15:14:40|||||||||6
1731683690000|2024-11-15 15:14:50|18478.4|18466.4|18476.8|18464.8|18478.7|18466.7|18476.8|18464.8|102
1731683700000|2024-11-15 15:15:00|18477.1|18465.1|18475.6|18463.6|18477.1|18465.1|18475.6|18463.6|8
1731683710000|2024-11-15 15:15:10|18477.5|18465.5|18477.5|18465.5|18477.5|18465.5|18476.5|18464.5|38
1731683730000|2024-11-15 15:15:30|18476.5|18464.5|18474.6|18462.6|18476.5|18464.5|18474.6|18462.6|18
1731683740000|2024-11-15 15:15:40|18475.6|18463.6|18473.7|18461.7|18475.6|18463.6|18473.1|18461.1|16
1731683750000|2024-11-15 15:15:50|18475.9|18463.9|18476.2|18464.2|18476.2|18464.2|18475.9|18463.9|9
1731683760000|2024-11-15 15:16:00|18475.9|18463.9|18473.7|18461.7|18475.9|18463.9|18473.7|18461.7|7
1731683790000|2024-11-15 15:16:30|||||||||4
1731683800000|2024-11-15 15:16:40|18472.8|18460.8|18473.7|18461.7|18473.7|18461.7|18472.8|18460.8|3
1731683810000|2024-11-15 15:16:50|18472.8|18460.8|18473.7|18461.7|18473.7|18461.7|18472.8|18460.8|47
1731683820000|2024-11-15 15:17:00|18472.8|18460.8|18473.7|18461.7|18473.7|18461.7|18472.8|18460.8|9
1731683840000|2024-11-15 15:17:20|18472.8|18460.8|18473.7|18461.7|18473.7|18461.7|18472.8|18460.8|7
1731683850000|2024-11-15 15:17:30|||||||||4
1731683860000|2024-11-15 15:17:40|18470.3|18458.3|18471.2|18459.2|18471.2|18459.2|18470.3|18458.3|16
1731683870000|2024-11-15 15:17:50|18473.7|18461.7|18473.7|18461.7|18475|18463|18473.7|18461.7|5
1731683880000|2024-11-15 15:18:00|18475|18463|18475.9|18463.9|18476.2|18464.2|18474.7|18462.7|5
1731683890000|2024-11-15 15:18:10|18475.6|18463.6|18475.6|18463.6|18476.2|18464.2|18475.6|18463.6|4
1731683900000|2024-11-15 15:18:20|18473.7|18461.7|18474.7|18462.7|18475.6|18463.6|18473.7|18461.7|6
1731683910000|2024-11-15 15:18:30|18473.7|18461.7|18473.7|18461.7|18473.7|18461.7|18473.7|18461.7|6
1731683920000|2024-11-15 15:18:40|||||||||2
1731683930000|2024-11-15 15:18:50|||||||||9
1731683940000|2024-11-15 15:19:00|||||||||17
1731683950000|2024-11-15 15:19:10|18472.8|18460.8|18471.9|18459.9|18473.7|18461.7|18471.9|18459.9|43
1731683960000|2024-11-15 15:19:20|18468.1|18456.1|18468.1|18456.1|18469.4|18457.4|18468.1|18456.1|27
1731683970000|2024-11-15 15:19:30|18466.9|18454.9|18469.4|18457.4|18469.4|18457.4|18466.9|18454.9|3
1731683980000|2024-11-15 15:19:40|18469|18457|18466.9|18454.9|18469|18457|18466.9|18454.9|0
1731683990000|2024-11-15 15:19:50|||||||||12
1731684000000|2024-11-15 15:20:00|18468.7|18456.7|18468.1|18456.1|18469.4|18457.4|18468.1|18456.1|7
1731684010000|2024-11-15 15:20:10|18469.4|18457.4|18469.4|18457.4|18469.4|18457.4|18468.1|18456.1|5
1731684020000|2024-11-15 15:20:20|18470|18458|18471.9|18459.9|18471.9|18459.9|18470|18458|9
1731684030000|2024-11-15 15:20:30|||||||||2
1731684040000|2024-11-15 15:20:40|||||||||7
1731684060000|2024-11-15 15:21:00|18470.9|18458.9|18469.4|18457.4|18471.2|18459.2|18467.8|18455.8|54
1731684080000|2024-11-15 15:21:20|||||||||2
1731684090000|2024-11-15 15:21:30|18468.7|18456.7|18468.7|18456.7|18468.7|18456.7|18468.7|18456.7|65
1731684110000|2024-11-15 15:21:50|||||||||2
1731684120000|2024-11-15 15:22:00|18467.8|18455.8|18466.9|18454.9|18467.8|18455.8|18466.9|18454.9|55
1731684130000|2024-11-15 15:22:10|18467.5|18455.5|18474|18462|18474|18462|18467.5|18455.5|29
1731684140000|2024-11-15 15:22:20|18473.1|18461.1|18472.8|18460.8|18473.1|18461.1|18471.9|18459.9|1
1731684150000|2024-11-15 15:22:30|18471.9|18459.9|18471.9|18459.9|18471.9|18459.9|18471.5|18459.5|1
1731684160000|2024-11-15 15:22:40|18471.5|18459.5|18471.5|18459.5|18471.5|18459.5|18471.5|18459.5|4
1731684170000|2024-11-15 15:22:50|18471.2|18459.2|18469.4|18457.4|18471.2|18459.2|18469.4|18457.4|2
1731684180000|2024-11-15 15:23:00|18467.8|18455.8|18468.1|18456.1|18469.4|18457.4|18467.8|18455.8|34
1731684190000|2024-11-15 15:23:10|18467.8|18455.8|18466.9|18454.9|18467.8|18455.8|18465.6|18453.6|2
1731684200000|2024-11-15 15:23:20|18465.6|18453.6|18455.9|18443.9|18465.6|18453.6|18455.9|18443.9|6
1731684210000|2024-11-15 15:23:30|18454.7|18442.7|18445.9|18433.9|18454.7|18442.7|18445.9|18433.9|17
1731684220000|2024-11-15 15:23:40|18445.6|18433.6|18444.7|18432.7|18445.6|18433.6|18444.4|18432.4|2
1731684230000|2024-11-15 15:23:50|18445|18433|18446.2|18434.2|18449.7|18437.7|18444.7|18432.7|6
1731684240000|2024-11-15 15:24:00|18447.2|18435.2|18447.2|18435.2|18447.2|18435.2|18446.2|18434.2|1
1731684250000|2024-11-15 15:24:10|18446.9|18434.9|18444.7|18432.7|18447.2|18435.2|18444.7|18432.7|1
1731684260000|2024-11-15 15:24:20|18446.9|18434.9|18445.6|18433.6|18446.9|18434.9|18445.6|18433.6|2
1731684270000|2024-11-15 15:24:30|18446.6|18434.6|18444.1|18432.1|18446.6|18434.6|18444.1|18432.1|11
1731684280000|2024-11-15 15:24:40|18444.4|18432.4|18445.3|18433.3|18446.2|18434.2|18444.1|18432.1|5
1731684290000|2024-11-15 15:24:50|18446.2|18434.2|18447.8|18435.8|18447.8|18435.8|18443.7|18431.7|9
1731684300000|2024-11-15 15:25:00|18448.7|18436.7|18446.9|18434.9|18448.7|18436.7|18446.9|18434.9|4
1731684310000|2024-11-15 15:25:10|18449.4|18437.4|18449.4|18437.4|18449.4|18437.4|18449.4|18437.4|7
1731684340000|2024-11-15 15:25:40|18451.9|18439.9|18451.9|18439.9|18453.1|18441.1|18451.9|18439.9|18
1731684350000|2024-11-15 15:25:50|18448.7|18436.7|18449.4|18437.4|18449.4|18437.4|18446.9|18434.9|2
1731684360000|2024-11-15 15:26:00|18449.1|18437.1|18447.8|18435.8|18449.1|18437.1|18446.9|18434.9|18
1731684370000|2024-11-15 15:26:10|18448.1|18436.1|18444.1|18432.1|18449.1|18437.1|18444.1|18432.1|25
1731684390000|2024-11-15 15:26:30|18443.7|18431.7|18443.7|18431.7|18443.7|18431.7|18443.7|18431.7|4
1731684400000|2024-11-15 15:26:40|||||||||4
1731684410000|2024-11-15 15:26:50|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|6
1731684420000|2024-11-15 15:27:00|18445.3|18433.3|18449.1|18437.1|18449.4|18437.4|18445.3|18433.3|4
1731684430000|2024-11-15 15:27:10|18450.3|18438.3|18449.1|18437.1|18451.6|18439.6|18449.1|18437.1|4
1731684440000|2024-11-15 15:27:20|18450|18438|18447.5|18435.5|18450.3|18438.3|18447.5|18435.5|4
1731684450000|2024-11-15 15:27:30|18446.6|18434.6|18447.8|18435.8|18447.8|18435.8|18446.6|18434.6|6
1731684460000|2024-11-15 15:27:40|||||||||3
1731684470000|2024-11-15 15:27:50|18448.7|18436.7|18447.8|18435.8|18448.7|18436.7|18447.8|18435.8|0
1731684480000|2024-11-15 15:28:00|18449.1|18437.1|18449.1|18437.1|18449.1|18437.1|18448.1|18436.1|14
1731684490000|2024-11-15 15:28:10|18448.1|18436.1|18450.3|18438.3|18450.3|18438.3|18448.1|18436.1|7
1731684500000|2024-11-15 15:28:20|18450.6|18438.6|18451.6|18439.6|18451.6|18439.6|18450.6|18438.6|2
1731684510000|2024-11-15 15:28:30|18450.6|18438.6|18449.4|18437.4|18451.6|18439.6|18449.4|18437.4|2
1731684520000|2024-11-15 15:28:40|18448.1|18436.1|18448.7|18436.7|18449.1|18437.1|18448.1|18436.1|2
1731684530000|2024-11-15 15:28:50|18447.8|18435.8|18446.9|18434.9|18447.8|18435.8|18446.9|18434.9|2
1731684540000|2024-11-15 15:29:00|18446.6|18434.6|18445.3|18433.3|18446.6|18434.6|18444.1|18432.1|20
1731684550000|2024-11-15 15:29:10|18446.2|18434.2|18447.5|18435.5|18447.5|18435.5|18446.2|18434.2|2
1731684560000|2024-11-15 15:29:20|18447.8|18435.8|18448.7|18436.7|18448.7|18436.7|18447.8|18435.8|5
1731684580000|2024-11-15 15:29:40|18451.2|18439.2|18450.3|18438.3|18451.2|18439.2|18450.3|18438.3|6
1731684590000|2024-11-15 15:29:50|18449.4|18437.4|18438.7|18426.7|18449.7|18437.7|18438.7|18426.7|52
1731684600000|2024-11-15 15:30:00|18438.8|18426.8|18436.3|18424.3|18438.8|18426.8|18436.3|18424.3|17
1731684610000|2024-11-15 15:30:10|||||||||2
1731684620000|2024-11-15 15:30:20|18437.5|18425.5|18438.8|18426.8|18438.8|18426.8|18437.5|18425.5|6
1731684630000|2024-11-15 15:30:30|18438.4|18426.4|18438.4|18426.4|18438.8|18426.8|18438.4|18426.4|6
1731684640000|2024-11-15 15:30:40|18437.2|18425.2|18438.8|18426.8|18438.8|18426.8|18436.3|18424.3|10
1731684650000|2024-11-15 15:30:50|18438.4|18426.4|18438.8|18426.8|18438.8|18426.8|18438.4|18426.4|2
1731684660000|2024-11-15 15:31:00|18436.3|18424.3|18436.9|18424.9|18438.8|18426.8|18435|18423|24
1731684670000|2024-11-15 15:31:10|18435|18423|18435.9|18423.9|18436.9|18424.9|18435|18423|4
1731684680000|2024-11-15 15:31:20|18434.7|18422.7|18436.9|18424.9|18436.9|18424.9|18434.7|18422.7|7
1731684690000|2024-11-15 15:31:30|18435.9|18423.9|18435.9|18423.9|18435.9|18423.9|18435.9|18423.9|1
1731684700000|2024-11-15 15:31:40|18435.6|18423.6|18436.9|18424.9|18436.9|18424.9|18435.6|18423.6|0
1731684710000|2024-11-15 15:31:50|||||||||6
1731684720000|2024-11-15 15:32:00|18438.1|18426.1|18436.9|18424.9|18438.1|18426.1|18436.9|18424.9|2
1731684730000|2024-11-15 15:32:10|18436.3|18424.3|18436.9|18424.9|18436.9|18424.9|18436.3|18424.3|18
1731684740000|2024-11-15 15:32:20|18439.1|18427.1|18439.1|18427.1|18442.5|18430.5|18439.1|18427.1|7
1731684750000|2024-11-15 15:32:30|18441.3|18429.3|18440|18428|18441.3|18429.3|18440|18428|3
1731684760000|2024-11-15 15:32:40|18436.9|18424.9|18436.3|18424.3|18438.8|18426.8|18435.3|18423.3|11
1731684770000|2024-11-15 15:32:50|18436.6|18424.6|18436.6|18424.6|18436.6|18424.6|18436.6|18424.6|2
1731684780000|2024-11-15 15:33:00|18436.9|18424.9|18436.9|18424.9|18436.9|18424.9|18436.6|18424.6|1
1731684790000|2024-11-15 15:33:10|18436.6|18424.6|18435.3|18423.3|18436.9|18424.9|18435.3|18423.3|1
1731684810000|2024-11-15 15:33:30|||||||||2
1731684820000|2024-11-15 15:33:40|18436.3|18424.3|18436.6|18424.6|18436.6|18424.6|18436.3|18424.3|1
1731684830000|2024-11-15 15:33:50|18436.9|18424.9|18436.6|18424.6|18438.8|18426.8|18436.3|18424.3|1
1731684840000|2024-11-15 15:34:00|18436.9|18424.9|18438.8|18426.8|18438.8|18426.8|18436.6|18424.6|7
1731684850000|2024-11-15 15:34:10|18439.1|18427.1|18438.8|18426.8|18439.1|18427.1|18438.8|18426.8|3
1731684860000|2024-11-15 15:34:20|18436.6|18424.6|18445.6|18433.6|18447.2|18435.2|18436.6|18424.6|12
1731684870000|2024-11-15 15:34:30|18448.1|18436.1|18448.1|18436.1|18450.6|18438.6|18448.1|18436.1|8
1731684880000|2024-11-15 15:34:40|18447.2|18435.2|18450.6|18438.6|18450.6|18438.6|18447.2|18435.2|5
1731684890000|2024-11-15 15:34:50|||||||||11
1731684900000|2024-11-15 15:35:00|18451.6|18439.6|18453.4|18441.4|18454.7|18442.7|18451.6|18439.6|6
1731684910000|2024-11-15 15:35:10|18453.1|18441.1|18453.1|18441.1|18455.6|18443.6|18453.1|18441.1|1
1731684920000|2024-11-15 15:35:20|18452.5|18440.5|18449.4|18437.4|18452.5|18440.5|18448.4|18436.4|10
1731684930000|2024-11-15 15:35:30|18448.4|18436.4|18448.1|18436.1|18448.4|18436.4|18448.1|18436.1|1
1731684940000|2024-11-15 15:35:40|18449.7|18437.7|18451|18439|18451|18439|18449.4|18437.4|9
1731684950000|2024-11-15 15:35:50|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|18449.7|18437.7|0
1731684960000|2024-11-15 15:36:00|18449.4|18437.4|18444.7|18432.7|18449.4|18437.4|18443.8|18431.8|8
1731684970000|2024-11-15 15:36:10|||||||||9
1731684980000|2024-11-15 15:36:20|18445.6|18433.6|18444.7|18432.7|18445.6|18433.6|18444.7|18432.7|2
1731684990000|2024-11-15 15:36:30|18445.6|18433.6|18446|18434|18446.9|18434.9|18445.6|18433.6|7
1731685000000|2024-11-15 15:36:40|18445.6|18433.6|18446|18434|18446|18434|18445.6|18433.6|4
1731685010000|2024-11-15 15:36:50|18445.6|18433.6|18446.9|18434.9|18448.1|18436.1|18445.6|18433.6|16
1731685020000|2024-11-15 15:37:00|18446|18434|18445.6|18433.6|18446|18434|18445.6|18433.6|0
1731685030000|2024-11-15 15:37:10|18446|18434|18444.7|18432.7|18446.3|18434.3|18444.4|18432.4|4
1731685040000|2024-11-15 15:37:20|18445|18433|18444.7|18432.7|18445|18433|18444.7|18432.7|2
1731685050000|2024-11-15 15:37:30|18446|18434|18448.1|18436.1|18448.1|18436.1|18445|18433|2
1731685060000|2024-11-15 15:37:40|||||||||2
1731685070000|2024-11-15 15:37:50|18449.4|18437.4|18448.5|18436.5|18449.4|18437.4|18448.1|18436.1|4
1731685080000|2024-11-15 15:38:00|18448.1|18436.1|18448.5|18436.5|18448.5|18436.5|18446.9|18434.9|1
1731685090000|2024-11-15 15:38:10|18448.1|18436.1|18446.9|18434.9|18448.1|18436.1|18446.9|18434.9|2
1731685100000|2024-11-15 15:38:20|18445.6|18433.6|18446|18434|18446|18434|18445.6|18433.6|4
1731685110000|2024-11-15 15:38:30|18448.5|18436.5|18448.5|18436.5|18448.5|18436.5|18446.9|18434.9|6
1731685120000|2024-11-15 15:38:40|18448.1|18436.1|18449.4|18437.4|18449.4|18437.4|18448.1|18436.1|3
1731685130000|2024-11-15 15:38:50|18449.7|18437.7|18448.5|18436.5|18449.7|18437.7|18448.5|18436.5|3
1731685140000|2024-11-15 15:39:00|18448.1|18436.1|18443.5|18431.5|18448.1|18436.1|18443.5|18431.5|4
1731685150000|2024-11-15 15:39:10|18443.1|18431.1|18442.2|18430.2|18443.1|18431.1|18441.9|18429.9|1
1731685160000|2024-11-15 15:39:20|18441.9|18429.9|18441.9|18429.9|18442.2|18430.2|18440.6|18428.6|1
1731685170000|2024-11-15 15:39:30|18442.2|18430.2|18442.8|18430.8|18443.1|18431.1|18441.6|18429.6|8
1731685180000|2024-11-15 15:39:40|18442.5|18430.5|18444.1|18432.1|18444.1|18432.1|18442.5|18430.5|14
1731685190000|2024-11-15 15:39:50|18445.3|18433.3|18447.5|18435.5|18447.5|18435.5|18445.3|18433.3|7
1731685200000|2024-11-15 15:40:00|18447.8|18435.8|18446.6|18434.6|18448.1|18436.1|18446.6|18434.6|6
1731685210000|2024-11-15 15:40:10|18447.5|18435.5|18448.1|18436.1|18448.1|18436.1|18447.5|18435.5|2
1731685220000|2024-11-15 15:40:20|18447.8|18435.8|18447.8|18435.8|18448.1|18436.1|18447.8|18435.8|0
1731685230000|2024-11-15 15:40:30|18447.5|18435.5|18445.6|18433.6|18447.5|18435.5|18445.6|18433.6|0
1731685240000|2024-11-15 15:40:40|18446|18434|18445.6|18433.6|18446.6|18434.6|18445.6|18433.6|4
1731685250000|2024-11-15 15:40:50|18443.1|18431.1|18443.1|18431.1|18443.1|18431.1|18443.1|18431.1|2
1731685260000|2024-11-15 15:41:00|||||||||6
1731685270000|2024-11-15 15:41:10|18445|18433|18443.1|18431.1|18445.6|18433.6|18443.1|18431.1|7
1731685280000|2024-11-15 15:41:20|18444.4|18432.4|18444.4|18432.4|18444.4|18432.4|18444.1|18432.1|4
1731685290000|2024-11-15 15:41:30|||||||||1
1731685300000|2024-11-15 15:41:40|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|0
1731685310000|2024-11-15 15:41:50|||||||||3
1731685320000|2024-11-15 15:42:00|||||||||1
1731685340000|2024-11-15 15:42:20|||||||||15
1731685350000|2024-11-15 15:42:30|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|18443.8|18431.8|31
1731685360000|2024-11-15 15:42:40|18447.2|18435.2|18448.8|18436.8|18448.8|18436.8|18447.2|18435.2|2
1731685370000|2024-11-15 15:42:50|18447.2|18435.2|18446.3|18434.3|18447.2|18435.2|18446|18434|6
1731685380000|2024-11-15 15:43:00|18446|18434|18444.7|18432.7|18446.3|18434.3|18444.7|18432.7|1
1731685390000|2024-11-15 15:43:10|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|2
1731685400000|2024-11-15 15:43:20|18446.3|18434.3|18447.2|18435.2|18447.2|18435.2|18446.3|18434.3|3
1731685410000|2024-11-15 15:43:30|18446.3|18434.3|18447.2|18435.2|18447.2|18435.2|18446.3|18434.3|1
1731685430000|2024-11-15 15:43:50|18446.3|18434.3|18447.2|18435.2|18447.2|18435.2|18446.3|18434.3|3
1731685440000|2024-11-15 15:44:00|18446.3|18434.3|18446|18434|18446.3|18434.3|18446|18434|8
1731685450000|2024-11-15 15:44:10|||||||||1
1731685460000|2024-11-15 15:44:20|18447.2|18435.2|18448.2|18436.2|18448.2|18436.2|18447.2|18435.2|20
1731685490000|2024-11-15 15:44:50|||||||||3
1731685500000|2024-11-15 15:45:00|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|18445.7|18433.7|8
1731685510000|2024-11-15 15:45:10|||||||||1
1731685520000|2024-11-15 15:45:20|||||||||14
1731685530000|2024-11-15 15:45:30|||||||||8
1731685540000|2024-11-15 15:45:40|||||||||1
1731685550000|2024-11-15 15:45:50|18443.2|18431.2|18442.8|18430.8|18443.2|18431.2|18442.8|18430.8|6
1731685560000|2024-11-15 15:46:00|18442.5|18430.5|18440|18428|18442.5|18430.5|18440|18428|10
1731685570000|2024-11-15 15:46:10|18440.7|18428.7|18442.8|18430.8|18442.8|18430.8|18440.7|18428.7|9
1731685580000|2024-11-15 15:46:20|18442.5|18430.5|18442.8|18430.8|18442.8|18430.8|18441.6|18429.6|0
1731685590000|2024-11-15 15:46:30|||||||||3
1731685600000|2024-11-15 15:46:40|18440.3|18428.3|18440.3|18428.3|18440.3|18428.3|18440.3|18428.3|2
1731685610000|2024-11-15 15:46:50|18440.7|18428.7|18440.3|18428.3|18440.7|18428.7|18440.3|18428.3|1
1731685620000|2024-11-15 15:47:00|18442.5|18430.5|18445|18433|18445|18433|18441.6|18429.6|77
1731685630000|2024-11-15 15:47:10|18444.1|18432.1|18446.9|18434.9|18446.9|18434.9|18444.1|18432.1|10
1731685640000|2024-11-15 15:47:20|18446|18434|18447.2|18435.2|18447.2|18435.2|18446|18434|8
1731685650000|2024-11-15 15:47:30|18446.9|18434.9|18447.2|18435.2|18447.2|18435.2|18446.9|18434.9|2
1731685660000|2024-11-15 15:47:40|18446.9|18434.9|18446.9|18434.9|18447.2|18435.2|18446.9|18434.9|2
1731685670000|2024-11-15 15:47:50|||||||||2
1731685680000|2024-11-15 15:48:00|18447.5|18435.5|18449.4|18437.4|18449.4|18437.4|18447.5|18435.5|17
1731685690000|2024-11-15 15:48:10|||||||||2
1731685700000|2024-11-15 15:48:20|18449.7|18437.7|18455.7|18443.7|18455.7|18443.7|18449.7|18437.7|12
1731685710000|2024-11-15 15:48:30|18456|18444|18453.8|18441.8|18456.9|18444.9|18453.8|18441.8|81
1731685720000|2024-11-15 15:48:40|18452.8|18440.8|18451.9|18439.9|18453.8|18441.8|18451.9|18439.9|81
1731685730000|2024-11-15 15:48:50|18453.2|18441.2|18452.2|18440.2|18453.2|18441.2|18451|18439|1
1731685740000|2024-11-15 15:49:00|18454.4|18442.4|18454.4|18442.4|18455.7|18443.7|18454.4|18442.4|2
1731685750000|2024-11-15 15:49:10|18452.2|18440.2|18450.7|18438.7|18453.2|18441.2|18450.7|18438.7|8
1731685760000|2024-11-15 15:49:20|18451|18439|18451.9|18439.9|18451.9|18439.9|18450.7|18438.7|1
1731685770000|2024-11-15 15:49:30|18452.5|18440.5|18454.4|18442.4|18454.4|18442.4|18452.5|18440.5|3
1731685780000|2024-11-15 15:49:40|||||||||1
1731685790000|2024-11-15 15:49:50|18453.5|18441.5|18454.4|18442.4|18454.4|18442.4|18453.5|18441.5|1
1731685800000|2024-11-15 15:50:00|18455|18443|18456.9|18444.9|18456.9|18444.9|18455|18443|4
1731685810000|2024-11-15 15:50:10|18456|18444|18456|18444|18456|18444|18456|18444|3
1731685820000|2024-11-15 15:50:20|18451.9|18439.9|18451|18439|18451.9|18439.9|18451|18439|8
1731685830000|2024-11-15 15:50:30|18451.9|18439.9|18454.4|18442.4|18454.4|18442.4|18451.9|18439.9|0
1731685870000|2024-11-15 15:51:10|18448.5|18436.5|18449.4|18437.4|18449.4|18437.4|18448.5|18436.5|26
1731685880000|2024-11-15 15:51:20|18448.5|18436.5|18446.9|18434.9|18448.5|18436.5|18446.9|18434.9|1
1731685890000|2024-11-15 15:51:30|18447.5|18435.5|18447.5|18435.5|18447.5|18435.5|18447.5|18435.5|2
1731685900000|2024-11-15 15:51:40|18447.2|18435.2|18447.2|18435.2|18447.5|18435.5|18447.2|18435.2|4
1731685910000|2024-11-15 15:51:50|18445|18433|18445|18433|18445|18433|18445|18433|2
1731685920000|2024-11-15 15:52:00|||||||||3
1731685930000|2024-11-15 15:52:10|18446.9|18434.9|18446.9|18434.9|18446.9|18434.9|18446.9|18434.9|0
1731685940000|2024-11-15 15:52:20|||||||||2
1731685950000|2024-11-15 15:52:30|18445|18433|18445.1|18433.1|18445.1|18433.1|18445|18433|0
1731685960000|2024-11-15 15:52:40|||||||||4
1731685970000|2024-11-15 15:52:50|18444.4|18432.4|18442.6|18430.6|18444.4|18432.4|18442.6|18430.6|4
1731685980000|2024-11-15 15:53:00|18442.2|18430.2|18442.2|18430.2|18442.6|18430.6|18442.2|18430.2|9
1731685990000|2024-11-15 15:53:10|18442.6|18430.6|18444.4|18432.4|18444.4|18432.4|18442.2|18430.2|4
1731686000000|2024-11-15 15:53:20|18443.5|18431.5|18443.5|18431.5|18444.4|18432.4|18443.2|18431.2|6
1731686010000|2024-11-15 15:53:30|18443.2|18431.2|18442.2|18430.2|18444.4|18432.4|18442.2|18430.2|2
1731686020000|2024-11-15 15:53:40|||||||||11
1731686030000|2024-11-15 15:53:50|||||||||1
1731686040000|2024-11-15 15:54:00|18444.4|18432.4|18444.4|18432.4|18444.4|18432.4|18444.4|18432.4|4
1731686050000|2024-11-15 15:54:10|18445|18433|18446.3|18434.3|18446.3|18434.3|18445|18433|21
1731686060000|2024-11-15 15:54:20|||||||||1
1731686070000|2024-11-15 15:54:30|18445.4|18433.4|18441.9|18429.9|18445.4|18433.4|18441.9|18429.9|2
1731686080000|2024-11-15 15:54:40|||||||||1
1731686090000|2024-11-15 15:54:50|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|18444.1|18432.1|4
1731686100000|2024-11-15 15:55:00|18442.9|18430.9|18444.1|18432.1|18444.4|18432.4|18442.9|18430.9|6
1731686110000|2024-11-15 15:55:10|18444.4|18432.4|18444.1|18432.1|18444.4|18432.4|18444.1|18432.1|3
1731686120000|2024-11-15 15:55:20|18444.4|18432.4|18444.1|18432.1|18446.3|18434.3|18444.1|18432.1|0
1731686130000|2024-11-15 15:55:30|18444.4|18432.4|18446.3|18434.3|18446.3|18434.3|18443.8|18431.8|5
1731686140000|2024-11-15 15:55:40|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|18446.6|18434.6|3
1731686150000|2024-11-15 15:55:50|18448.8|18436.8|18448.8|18436.8|18448.8|18436.8|18448.8|18436.8|1
1731686160000|2024-11-15 15:56:00|18446.9|18434.9|18446.6|18434.6|18446.9|18434.9|18446.6|18434.6|6
1731686170000|2024-11-15 15:56:10|18446.3|18434.3|18444.1|18432.1|18446.3|18434.3|18444.1|18432.1|1
1731686180000|2024-11-15 15:56:20|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|12
1731686190000|2024-11-15 15:56:30|||||||||1
1731686200000|2024-11-15 15:56:40|18442.9|18430.9|18443.8|18431.8|18444.4|18432.4|18442.9|18430.9|4
1731686210000|2024-11-15 15:56:50|||||||||1
1731686220000|2024-11-15 15:57:00|||||||||6
1731686230000|2024-11-15 15:57:10|18441.9|18429.9|18440.1|18428.1|18441.9|18429.9|18440.1|18428.1|100
1731686240000|2024-11-15 15:57:20|18441.9|18429.9|18444.1|18432.1|18444.4|18432.4|18441.9|18429.9|43
1731686250000|2024-11-15 15:57:30|18445.1|18433.1|18443.8|18431.8|18445.1|18433.1|18443.8|18431.8|0
1731686260000|2024-11-15 15:57:40|18442.9|18430.9|18443.8|18431.8|18443.8|18431.8|18442.9|18430.9|2
1731686270000|2024-11-15 15:57:50|18442.9|18430.9|18442.9|18430.9|18442.9|18430.9|18442.9|18430.9|0
1731686290000|2024-11-15 15:58:10|18443.8|18431.8|18446.3|18434.3|18446.3|18434.3|18443.8|18431.8|2
1731686300000|2024-11-15 15:58:20|||||||||29
1731686310000|2024-11-15 15:58:30|18447.6|18435.6|18446.3|18434.3|18448.5|18436.5|18446.3|18434.3|8
1731686320000|2024-11-15 15:58:40|18445.1|18433.1|18445.4|18433.4|18445.4|18433.4|18445.1|18433.1|1
1731686330000|2024-11-15 15:58:50|18445.1|18433.1|18446.3|18434.3|18446.3|18434.3|18445.1|18433.1|1
1731686340000|2024-11-15 15:59:00|18448.8|18436.8|18448.8|18436.8|18448.8|18436.8|18448.8|18436.8|4
1731686350000|2024-11-15 15:59:10|18447.6|18435.6|18447.6|18435.6|18447.6|18435.6|18447.6|18435.6|2
1731686360000|2024-11-15 15:59:20|18448.5|18436.5|18447.6|18435.6|18448.5|18436.5|18446.3|18434.3|11
1731686370000|2024-11-15 15:59:30|18448.5|18436.5|18447.6|18435.6|18448.5|18436.5|18447.6|18435.6|0
1731686380000|2024-11-15 15:59:40|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|18446.3|18434.3|0
1731686390000|2024-11-15 15:59:50|18448.2|18436.2|18448.8|18436.8|18448.8|18436.8|18448.2|18436.2|15
1731686400000|2024-11-15 16:00:00|18446.3|18434.3|18445.4|18433.4|18446.3|18434.3|18444.4|18432.4|9
1731686410000|2024-11-15 16:00:10|18444.1|18432.1|18443.8|18431.8|18445.1|18433.1|18443.8|18431.8|2
1731686420000|2024-11-15 16:00:20|||||||||1
1731686430000|2024-11-15 16:00:30|18442.9|18430.9|18442.9|18430.9|18443.8|18431.8|18442.9|18430.9|1
1731686440000|2024-11-15 16:00:40|18443.8|18431.8|18442.9|18430.9|18443.8|18431.8|18441.9|18429.9|3
1731686460000|2024-11-15 16:01:00|18443.8|18431.8|18443.8|18431.8|18443.8|18431.8|18442.9|18430.9|10
1731686470000|2024-11-15 16:01:10|18442.9|18430.9|18442.9|18430.9|18443.8|18431.8|18442.9|18430.9|1
1731686480000|2024-11-15 16:01:20|18443.8|18431.8|18448.8|18436.8|18448.8|18436.8|18443.8|18431.8|9
1731686490000|2024-11-15 16:01:30|18450.1|18438.1|18451.3|18439.3|18451.3|18439.3|18449.1|18437.1|11
1731686500000|2024-11-15 16:01:40|18449.4|18437.4|18451.3|18439.3|18451.3|18439.3|18449.1|18437.1|12
1731686510000|2024-11-15 16:01:50|18452.6|18440.6|18452.6|18440.6|18452.6|18440.6|18452.6|18440.6|2
1731686520000|2024-11-15 16:02:00|18451.6|18439.6|18458.8|18446.8|18460.4|18448.4|18451.6|18439.6|22
1731686530000|2024-11-15 16:02:10|18459.1|18447.1|18457.9|18445.9|18460.4|18448.4|18457.9|18445.9|8
1731686540000|2024-11-15 16:02:20|18457.6|18445.6|18456.3|18444.3|18457.6|18445.6|18456.3|18444.3|17
1731686550000|2024-11-15 16:02:30|18455.1|18443.1|18452.9|18440.9|18455.1|18443.1|18452.9|18440.9|1
1731686560000|2024-11-15 16:02:40|||||||||1
1731686570000|2024-11-15 16:02:50|18451.3|18439.3|18452.9|18440.9|18452.9|18440.9|18451.3|18439.3|14
1731686580000|2024-11-15 16:03:00|18452.6|18440.6|18452.6|18440.6|18452.9|18440.9|18452.6|18440.6|3
1731686590000|2024-11-15 16:03:10|18451.6|18439.6|18446.9|18434.9|18451.6|18439.6|18446.6|18434.6|26
1731686600000|2024-11-15 16:03:20|18446.6|18434.6|18446|18434|18446.9|18434.9|18446|18434|65
1731686610000|2024-11-15 16:03:30|||||||||1
1731686620000|2024-11-15 16:03:40|18445.1|18433.1|18447|18435|18447|18435|18445.1|18433.1|3
1731686630000|2024-11-15 16:03:50|18448.5|18436.5|18449.5|18437.5|18449.5|18437.5|18448.5|18436.5|6
1731686640000|2024-11-15 16:04:00|18448.5|18436.5|18447.3|18435.3|18448.5|18436.5|18447.3|18435.3|2
1731686650000|2024-11-15 16:04:10|18447.6|18435.6|18452|18440|18452|18440|18447.6|18435.6|5
1731686660000|2024-11-15 16:04:20|18451|18439|18451|18439|18451|18439|18451|18439|2
1731686670000|2024-11-15 16:04:30|||||||||2
1731686680000|2024-11-15 16:04:40|18452|18440|18450.1|18438.1|18452|18440|18450.1|18438.1|0
1731686690000|2024-11-15 16:04:50|18452|18440|18453.2|18441.2|18453.2|18441.2|18452|18440|63
1731686700000|2024-11-15 16:05:00|18454.1|18442.1|18455.1|18443.1|18455.1|18443.1|18453.2|18441.2|13
1731686710000|2024-11-15 16:05:10|||||||||28
1731686720000|2024-11-15 16:05:20|||||||||4
1731686730000|2024-11-15 16:05:30|18457.6|18445.6|18457.6|18445.6|18457.6|18445.6|18457.6|18445.6|3
1731686740000|2024-11-15 16:05:40|18458.2|18446.2|18460.1|18448.1|18460.1|18448.1|18458.2|18446.2|9
1731686750000|2024-11-15 16:05:50|18457.6|18445.6|18458.8|18446.8|18459.8|18447.8|18457.6|18445.6|1
1731686760000|2024-11-15 16:06:00|18460.1|18448.1|18457|18445|18460.1|18448.1|18456|18444|18
1731686770000|2024-11-15 16:06:10|18459.5|18447.5|18458.5|18446.5|18459.5|18447.5|18458.5|18446.5|4
1731686780000|2024-11-15 16:06:20|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|1
1731686790000|2024-11-15 16:06:30|18458.5|18446.5|18457.6|18445.6|18459.8|18447.8|18457.6|18445.6|8
1731686800000|2024-11-15 16:06:40|18458.5|18446.5|18459.5|18447.5|18459.5|18447.5|18458.5|18446.5|0
1731686810000|2024-11-15 16:06:50|18458.5|18446.5|18459.8|18447.8|18460.1|18448.1|18458.5|18446.5|14
1731686820000|2024-11-15 16:07:00|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|18459.8|18447.8|1
1731686830000|2024-11-15 16:07:10|18459.8|18447.8|18459.5|18447.5|18459.8|18447.8|18457.3|18445.3|3
1731686840000|2024-11-15 16:07:20|18458.5|18446.5|18457.6|18445.6|18459.5|18447.5|18457.6|18445.6|1
1731686850000|2024-11-15 16:07:30|18459.5|18447.5|18459.5|18447.5|18459.5|18447.5|18458.5|18446.5|1
1731686860000|2024-11-15 16:07:40|18458.5|18446.5|18459.8|18447.8|18459.8|18447.8|18458.5|18446.5|4
1731686870000|2024-11-15 16:07:50|18460.1|18448.1|18460.7|18448.7|18462|18450|18459.8|18447.8|3
1731686880000|2024-11-15 16:08:00|18460.4|18448.4|18459.5|18447.5|18460.4|18448.4|18459.5|18447.5|3
1731686890000|2024-11-15 16:08:10|||||||||1
1731686900000|2024-11-15 16:08:20|18458.5|18446.5|18457.6|18445.6|18458.5|18446.5|18457.6|18445.6|0
1731686910000|2024-11-15 16:08:30|||||||||2
1731686920000|2024-11-15 16:08:40|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|1
1731686930000|2024-11-15 16:08:50|18457.6|18445.6|18459.5|18447.5|18459.5|18447.5|18457.6|18445.6|4
1731686940000|2024-11-15 16:09:00|||||||||4
1731686950000|2024-11-15 16:09:10|||||||||7
1731686960000|2024-11-15 16:09:20|18458.5|18446.5|18459.5|18447.5|18459.5|18447.5|18457.6|18445.6|9
1731686970000|2024-11-15 16:09:30|18458.5|18446.5|18459.5|18447.5|18459.5|18447.5|18458.5|18446.5|1
1731686980000|2024-11-15 16:09:40|||||||||4
1731686990000|2024-11-15 16:09:50|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|18458.5|18446.5|5
1731687000000|2024-11-15 16:10:00|18457.6|18445.6|18462|18450|18462|18450|18457.6|18445.6|7
1731687010000|2024-11-15 16:10:10|18464.5|18452.5|18464.5|18452.5|18464.5|18452.5|18463.2|18451.2|32
1731687020000|2024-11-15 16:10:20|18462.6|18450.6|18463.5|18451.5|18464.5|18452.5|18462.6|18450.6|4
1731687030000|2024-11-15 16:10:30|18464.5|18452.5|18464.5|18452.5|18464.5|18452.5|18464.5|18452.5|2
1731687040000|2024-11-15 16:10:40|18463.5|18451.5|18464.5|18452.5|18464.5|18452.5|18463.5|18451.5|1
1731687050000|2024-11-15 16:10:50|18463.5|18451.5|18458.5|18446.5|18463.5|18451.5|18458.5|18446.5|9
1731687060000|2024-11-15 16:11:00|18457.6|18445.6|18457.9|18445.9|18459.2|18447.2|18457.6|18445.6|69
1731687070000|2024-11-15 16:11:10|18458.2|18446.2|18461.7|18449.7|18462.6|18450.6|18457.9|18445.9|4
1731687080000|2024-11-15 16:11:20|18462.6|18450.6|18472.6|18460.6|18472.6|18460.6|18462.6|18450.6|23
1731687090000|2024-11-15 16:11:30|||||||||1
1731687100000|2024-11-15 16:11:40|||||||||13
1731687110000|2024-11-15 16:11:50|18474.2|18462.2|18475.1|18463.1|18475.1|18463.1|18474.2|18462.2|3
1731687120000|2024-11-15 16:12:00|18477.6|18465.6|18476.7|18464.7|18477.6|18465.6|18476.7|18464.7|12
1731687130000|2024-11-15 16:12:10|18477.6|18465.6|18479.2|18467.2|18479.2|18467.2|18477.6|18465.6|11
1731687140000|2024-11-15 16:12:20|18480.1|18468.1|18480.4|18468.4|18481.4|18469.4|18479.2|18467.2|13
1731687150000|2024-11-15 16:12:30|18479.2|18467.2|18473.9|18461.9|18479.2|18467.2|18473.9|18461.9|19
1731687160000|2024-11-15 16:12:40|18475.1|18463.1|18475.7|18463.7|18476.4|18464.4|18473.9|18461.9|6
1731687170000|2024-11-15 16:12:50|18475.4|18463.4|18474.2|18462.2|18475.7|18463.7|18474.2|18462.2|8
1731687180000|2024-11-15 16:13:00|18470.7|18458.7|18471.7|18459.7|18472.6|18460.6|18470.7|18458.7|4
1731687190000|2024-11-15 16:13:10|18470.7|18458.7|18469.2|18457.2|18471.4|18459.4|18468.9|18456.9|7
1731687200000|2024-11-15 16:13:20|18467.9|18455.9|18467.6|18455.6|18468.2|18456.2|18467.6|18455.6|2
1731687210000|2024-11-15 16:13:30|18466.7|18454.7|18465.7|18453.7|18467.6|18455.6|18465.7|18453.7|14
1731687220000|2024-11-15 16:13:40|18467.6|18455.6|18466.7|18454.7|18467.9|18455.9|18466.7|18454.7|3
1731687230000|2024-11-15 16:13:50|18465.7|18453.7|18467.6|18455.6|18467.9|18455.9|18465.7|18453.7|6
1731687240000|2024-11-15 16:14:00|18466.7|18454.7|18463.9|18451.9|18467.9|18455.9|18463.9|18451.9|43
1731687250000|2024-11-15 16:14:10|18464.8|18452.8|18463.2|18451.2|18464.8|18452.8|18463.2|18451.2|0
1731687260000|2024-11-15 16:14:20|||||||||3
1731687270000|2024-11-15 16:14:30|18465.1|18453.1|18464.2|18452.2|18465.4|18453.4|18464.2|18452.2|3
1731687280000|2024-11-15 16:14:40|18463.9|18451.9|18462.6|18450.6|18463.9|18451.9|18462.6|18450.6|2
1731687290000|2024-11-15 16:14:50|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|5
1731687300000|2024-11-15 16:15:00|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|2
1731687310000|2024-11-15 16:15:10|18462|18450|18462.6|18450.6|18462.6|18450.6|18462|18450|10
1731687340000|2024-11-15 16:15:40|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|18461.7|18449.7|2
1731687350000|2024-11-15 16:15:50|18460.7|18448.7|18460.7|18448.7|18460.7|18448.7|18460.7|18448.7|0
1731687360000|2024-11-15 16:16:00|18461.7|18449.7|18459.2|18447.2|18461.7|18449.7|18459.2|18447.2|7
1731687370000|2024-11-15 16:16:10|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|18458.2|18446.2|12
1731687380000|2024-11-15 16:16:20|18459.2|18447.2|18459.2|18447.2|18459.2|18447.2|18459.2|18447.2|2
1731687390000|2024-11-15 16:16:30|18460.1|18448.1|18460.1|18448.1|18460.1|18448.1|18459.2|18447.2|15
1731687400000|2024-11-15 16:16:40|18459.2|18447.2|18459.2|18447.2|18459.2|18447.2|18459.2|18447.2|0
1731687410000|2024-11-15 16:16:50|18460.1|18448.1|18462.6|18450.6|18463.5|18451.5|18460.1|18448.1|4
1731687420000|2024-11-15 16:17:00|18463.5|18451.5|18461.4|18449.4|18463.5|18451.5|18461|18449|11
1731687430000|2024-11-15 16:17:10|18461|18449|18462.3|18450.3|18462.3|18450.3|18461|18449|4
1731687440000|2024-11-15 16:17:20|18463.2|18451.2|18464.5|18452.5|18464.5|18452.5|18463.2|18451.2|4
1731687450000|2024-11-15 16:17:30|18463.6|18451.6|18466.1|18454.1|18467|18455|18463.6|18451.6|7
1731687460000|2024-11-15 16:17:40|18467|18455|18464.5|18452.5|18467|18455|18464.5|18452.5|3
1731687470000|2024-11-15 16:17:50|18464.8|18452.8|18467|18455|18467|18455|18464.8|18452.8|6
1731687480000|2024-11-15 16:18:00|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|3
1731687490000|2024-11-15 16:18:10|18465.1|18453.1|18464.8|18452.8|18465.7|18453.7|18464.8|18452.8|24
1731687500000|2024-11-15 16:18:20|18464.5|18452.5|18465.1|18453.1|18465.1|18453.1|18464.5|18452.5|7
1731687510000|2024-11-15 16:18:30|18466.4|18454.4|18467.3|18455.3|18467.3|18455.3|18466.1|18454.1|5
1731687520000|2024-11-15 16:18:40|18467|18455|18467.3|18455.3|18467.6|18455.6|18467|18455|1
1731687530000|2024-11-15 16:18:50|18467|18455|18464.5|18452.5|18467|18455|18464.5|18452.5|0
1731687540000|2024-11-15 16:19:00|18464.8|18452.8|18467.3|18455.3|18467.3|18455.3|18464.8|18452.8|21
1731687550000|2024-11-15 16:19:10|18467.6|18455.6|18477|18465|18477|18465|18467.6|18455.6|85
1731687560000|2024-11-15 16:19:20|18474.5|18462.5|18472.3|18460.3|18474.5|18462.5|18472.3|18460.3|12
1731687570000|2024-11-15 16:19:30|18472.6|18460.6|18473.2|18461.2|18473.6|18461.6|18472.6|18460.6|2
1731687580000|2024-11-15 16:19:40|18472.9|18460.9|18468.9|18456.9|18472.9|18460.9|18468.9|18456.9|2
1731687590000|2024-11-15 16:19:50|18468.6|18456.6|18477|18465|18477|18465|18468.6|18456.6|14
1731687600000|2024-11-15 16:20:00|18473.6|18461.6|18473.6|18461.6|18474.5|18462.5|18473.2|18461.2|4
1731687610000|2024-11-15 16:20:10|18472.6|18460.6|18473.6|18461.6|18474.5|18462.5|18471.1|18459.1|8
1731687620000|2024-11-15 16:20:20|18474.8|18462.8|18474.5|18462.5|18474.8|18462.8|18473.6|18461.6|6
1731687630000|2024-11-15 16:20:30|18473.6|18461.6|18474.5|18462.5|18476.4|18464.4|18473.6|18461.6|1
1731687640000|2024-11-15 16:20:40|||||||||1
1731687650000|2024-11-15 16:20:50|18472.3|18460.3|18473.2|18461.2|18474.5|18462.5|18472.3|18460.3|5
1731687660000|2024-11-15 16:21:00|18472.3|18460.3|18469.8|18457.8|18472.3|18460.3|18469.8|18457.8|2
1731687670000|2024-11-15 16:21:10|18470.1|18458.1|18471.1|18459.1|18472|18460|18469.8|18457.8|1
1731687680000|2024-11-15 16:21:20|18470.7|18458.7|18472.3|18460.3|18472.6|18460.6|18469.5|18457.5|7
1731687690000|2024-11-15 16:21:30|18473.6|18461.6|18474.5|18462.5|18474.5|18462.5|18473.2|18461.2|3
1731687700000|2024-11-15 16:21:40|18475.4|18463.4|18477.9|18465.9|18477.9|18465.9|18474.5|18462.5|89
1731687710000|2024-11-15 16:21:50|18477.6|18465.6|18475.4|18463.4|18477.9|18465.9|18475.1|18463.1|4
1731687720000|2024-11-15 16:22:00|18475.1|18463.1|18484.8|18472.8|18485.4|18473.4|18475.1|18463.1|35
1731687730000|2024-11-15 16:22:10|18484.5|18472.5|18484.5|18472.5|18485.4|18473.4|18484.5|18472.5|4
1731687740000|2024-11-15 16:22:20|18485.4|18473.4|18485.4|18473.4|18486.4|18474.4|18484.5|18472.5|3
1731687750000|2024-11-15 16:22:30|18487|18475|18485.1|18473.1|18487|18475|18482|18470|67
1731687760000|2024-11-15 16:22:40|||||||||2
1731687770000|2024-11-15 16:22:50|18484.2|18472.2|18482|18470|18484.2|18472.2|18480.1|18468.1|19
1731687780000|2024-11-15 16:23:00|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|6
1731687790000|2024-11-15 16:23:10|18480.1|18468.1|18480.1|18468.1|18480.1|18468.1|18480.1|18468.1|1
1731687800000|2024-11-15 16:23:20|||||||||1
1731687810000|2024-11-15 16:23:30|||||||||1
1731687820000|2024-11-15 16:23:40|||||||||8
1731687830000|2024-11-15 16:23:50|18478.6|18466.6|18478.6|18466.6|18478.6|18466.6|18478.6|18466.6|3
1731687840000|2024-11-15 16:24:00|18477.6|18465.6|18480.1|18468.1|18480.1|18468.1|18477.6|18465.6|7
1731687850000|2024-11-15 16:24:10|18478.9|18466.9|18477.6|18465.6|18478.9|18466.9|18477.6|18465.6|2
1731687860000|2024-11-15 16:24:20|||||||||1
1731687880000|2024-11-15 16:24:40|||||||||1
1731687890000|2024-11-15 16:24:50|||||||||2
1731687900000|2024-11-15 16:25:00|||||||||3
1731687910000|2024-11-15 16:25:10|18476.7|18464.7|18472.6|18460.6|18476.7|18464.7|18472.6|18460.6|7
1731687920000|2024-11-15 16:25:20|||||||||3
1731687930000|2024-11-15 16:25:30|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|18471.4|18459.4|21
1731687940000|2024-11-15 16:25:40|18472.6|18460.6|18470.1|18458.1|18472.6|18460.6|18470.1|18458.1|13
1731687950000|2024-11-15 16:25:50|||||||||6
1731687960000|2024-11-15 16:26:00|18468.9|18456.9|18469.8|18457.8|18470.1|18458.1|18468.6|18456.6|11
1731687980000|2024-11-15 16:26:20|18470.1|18458.1|18469.8|18457.8|18470.1|18458.1|18469.8|18457.8|1
1731687990000|2024-11-15 16:26:30|||||||||4
1731688000000|2024-11-15 16:26:40|||||||||1
1731688010000|2024-11-15 16:26:50|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|18470.1|18458.1|11
1731688020000|2024-11-15 16:27:00|18469.8|18457.8|18467.6|18455.6|18469.8|18457.8|18467.6|18455.6|5
1731688030000|2024-11-15 16:27:10|18468.6|18456.6|18468.6|18456.6|18469.5|18457.5|18468.6|18456.6|0
1731688040000|2024-11-15 16:27:20|||||||||1
1731688050000|2024-11-15 16:27:30|18467.6|18455.6|18468.6|18456.6|18468.6|18456.6|18467.6|18455.6|0
1731688060000|2024-11-15 16:27:40|18469.5|18457.5|18472|18460|18472|18460|18469.5|18457.5|17
1731688070000|2024-11-15 16:27:50|18473|18461|18473|18461|18473|18461|18473|18461|12
1731688080000|2024-11-15 16:28:00|18471.7|18459.7|18472|18460|18473|18461|18471.7|18459.7|5
1731688090000|2024-11-15 16:28:10|18471.7|18459.7|18483|18471|18483|18471|18471.7|18459.7|35
1731688100000|2024-11-15 16:28:20|18483.9|18471.9|18484.5|18472.5|18485.5|18473.5|18483.9|18471.9|6
1731688110000|2024-11-15 16:28:30|18485.5|18473.5|18485.5|18473.5|18486.4|18474.4|18485.5|18473.5|1
1731688120000|2024-11-15 16:28:40|18486.4|18474.4|18486.4|18474.4|18486.4|18474.4|18486.4|18474.4|0
1731688130000|2024-11-15 16:28:50|18486.7|18474.7|18486.7|18474.7|18487|18475|18486.7|18474.7|6
1731688140000|2024-11-15 16:29:00|18485.8|18473.8|18489.2|18477.2|18489.2|18477.2|18485.8|18473.8|19
1731688150000|2024-11-15 16:29:10|18488|18476|18488|18476|18489.2|18477.2|18487|18475|2
1731688160000|2024-11-15 16:29:20|18488.9|18476.9|18488|18476|18489.5|18477.5|18488|18476|10
1731688170000|2024-11-15 16:29:30|18488.3|18476.3|18488|18476|18488.3|18476.3|18488|18476|1
1731688180000|2024-11-15 16:29:40|18487.6|18475.6|18488|18476|18488|18476|18487.6|18475.6|2
1731688190000|2024-11-15 16:29:50|18488.9|18476.9|18488|18476|18488.9|18476.9|18488|18476|7
1731688200000|2024-11-15 16:30:00|18487.6|18475.6|18488|18476|18488|18476|18487.6|18475.6|4
1731688210000|2024-11-15 16:30:10|18488.9|18476.9|18498|18486|18500.5|18488.5|18488.9|18476.9|27
1731688220000|2024-11-15 16:30:20|18498.9|18486.9|18497.3|18485.3|18498.9|18486.9|18497.3|18485.3|19
1731688230000|2024-11-15 16:30:30|18496.4|18484.4|18497.6|18485.6|18497.6|18485.6|18494.8|18482.8|10
1731688240000|2024-11-15 16:30:40|18499.8|18487.8|18501.1|18489.1|18501.1|18489.1|18498.9|18486.9|5
1731688250000|2024-11-15 16:30:50|18500.1|18488.1|18500.1|18488.1|18500.1|18488.1|18500.1|18488.1|6
1731688260000|2024-11-15 16:31:00|18500.5|18488.5|18501.4|18489.4|18503.9|18491.9|18498.9|18486.9|16
1731688270000|2024-11-15 16:31:10|18501.1|18489.1|18503.6|18491.6|18503.9|18491.9|18501.1|18489.1|9
1731688280000|2024-11-15 16:31:20|18503.3|18491.3|18502.3|18490.3|18503.3|18491.3|18501.4|18489.4|8
1731688290000|2024-11-15 16:31:30|18503|18491|18502.6|18490.6|18503.9|18491.9|18501.4|18489.4|8
1731688300000|2024-11-15 16:31:40|18501.4|18489.4|18498|18486|18501.4|18489.4|18498|18486|5
1731688310000|2024-11-15 16:31:50|18498.3|18486.3|18498.9|18486.9|18498.9|18486.9|18496.4|18484.4|38
1731688320000|2024-11-15 16:32:00|18501.1|18489.1|18500.8|18488.8|18502.3|18490.3|18500.5|18488.5|8
1731688330000|2024-11-15 16:32:10|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|3
1731688340000|2024-11-15 16:32:20|18498.6|18486.6|18498.9|18486.9|18498.9|18486.9|18498.6|18486.6|14
1731688350000|2024-11-15 16:32:30|18498.6|18486.6|18500.1|18488.1|18500.1|18488.1|18496.4|18484.4|8
1731688360000|2024-11-15 16:32:40|18498.9|18486.9|18499.8|18487.8|18499.8|18487.8|18498.6|18486.6|4
1731688370000|2024-11-15 16:32:50|18498.9|18486.9|18497.3|18485.3|18498.9|18486.9|18497.3|18485.3|6
1731688380000|2024-11-15 16:33:00|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|14
1731688390000|2024-11-15 16:33:10|18497.7|18485.7|18497.7|18485.7|18498.6|18486.6|18497.7|18485.7|2
1731688400000|2024-11-15 16:33:20|18498|18486|18500.2|18488.2|18502.3|18490.3|18498|18486|5
1731688410000|2024-11-15 16:33:30|18501.1|18489.1|18502.3|18490.3|18502.7|18490.7|18500.2|18488.2|9
1731688420000|2024-11-15 16:33:40|18500.2|18488.2|18500.8|18488.8|18500.8|18488.8|18499.8|18487.8|1
1731688430000|2024-11-15 16:33:50|18502.3|18490.3|18503.9|18491.9|18503.9|18491.9|18502.3|18490.3|5
1731688440000|2024-11-15 16:34:00|18505.8|18493.8|18510.8|18498.8|18510.8|18498.8|18505.8|18493.8|47
1731688450000|2024-11-15 16:34:10|18507.3|18495.3|18505.2|18493.2|18508.3|18496.3|18505.2|18493.2|11
1731688460000|2024-11-15 16:34:20|18503.9|18491.9|18504.8|18492.8|18504.8|18492.8|18503.9|18491.9|7
1731688470000|2024-11-15 16:34:30|18505.2|18493.2|18502.7|18490.7|18506.4|18494.4|18502.7|18490.7|12
1731688480000|2024-11-15 16:34:40|18501.4|18489.4|18502.3|18490.3|18502.3|18490.3|18501.1|18489.1|1
1731688490000|2024-11-15 16:34:50|18503.6|18491.6|18505.8|18493.8|18505.8|18493.8|18503.6|18491.6|7
1731688500000|2024-11-15 16:35:00|18506.4|18494.4|18502.7|18490.7|18506.4|18494.4|18502.7|18490.7|11
1731688510000|2024-11-15 16:35:10|18502.3|18490.3|18503|18491|18503|18491|18501.4|18489.4|36
1731688520000|2024-11-15 16:35:20|18503.9|18491.9|18503.9|18491.9|18503.9|18491.9|18503.9|18491.9|3
1731688530000|2024-11-15 16:35:30|18505.5|18493.5|18505.2|18493.2|18505.5|18493.5|18505.2|18493.2|3
1731688540000|2024-11-15 16:35:40|18505.5|18493.5|18505.2|18493.2|18505.8|18493.8|18503.9|18491.9|6
1731688550000|2024-11-15 16:35:50|18504.2|18492.2|18509.8|18497.8|18509.8|18497.8|18504.2|18492.2|16
1731688560000|2024-11-15 16:36:00|18508.9|18496.9|18507.3|18495.3|18508.9|18496.9|18507.3|18495.3|5
1731688570000|2024-11-15 16:36:10|18506.4|18494.4|18506.4|18494.4|18506.4|18494.4|18506.4|18494.4|3
1731688580000|2024-11-15 16:36:20|18507.7|18495.7|18507.7|18495.7|18507.7|18495.7|18507.7|18495.7|5
1731688590000|2024-11-15 16:36:30|18508.9|18496.9|18508.9|18496.9|18508.9|18496.9|18508.9|18496.9|1
1731688600000|2024-11-15 16:36:40|18507.7|18495.7|18506.4|18494.4|18507.7|18495.7|18506.4|18494.4|1
1731688610000|2024-11-15 16:36:50|18507.7|18495.7|18507.7|18495.7|18508.9|18496.9|18507.7|18495.7|2
1731688620000|2024-11-15 16:37:00|18507.3|18495.3|18510.2|18498.2|18510.2|18498.2|18506.4|18494.4|9
1731688630000|2024-11-15 16:37:10|18508.9|18496.9|18508.9|18496.9|18508.9|18496.9|18508.9|18496.9|3
1731688640000|2024-11-15 16:37:20|||||||||13
1731688650000|2024-11-15 16:37:30|||||||||14
1731688660000|2024-11-15 16:37:40|18506.4|18494.4|18506.4|18494.4|18506.4|18494.4|18506.4|18494.4|16
1731688670000|2024-11-15 16:37:50|18508.3|18496.3|18509.8|18497.8|18509.8|18497.8|18507.7|18495.7|4
1731688680000|2024-11-15 16:38:00|18508.9|18496.9|18509.8|18497.8|18509.8|18497.8|18508.9|18496.9|15
1731688690000|2024-11-15 16:38:10|18509.9|18497.9|18509.9|18497.9|18509.9|18497.9|18509.9|18497.9|1
1731688700000|2024-11-15 16:38:20|||||||||6
1731688710000|2024-11-15 16:38:30|18508.9|18496.9|18507.4|18495.4|18508.9|18496.9|18507.4|18495.4|2
1731688720000|2024-11-15 16:38:40|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|9
1731688730000|2024-11-15 16:38:50|18505.8|18493.8|18506.4|18494.4|18508.3|18496.3|18505.2|18493.2|8
1731688740000|2024-11-15 16:39:00|18507.4|18495.4|18507.7|18495.7|18508.9|18496.9|18507.4|18495.4|8
1731688750000|2024-11-15 16:39:10|18508.9|18496.9|18508.6|18496.6|18508.9|18496.9|18508.3|18496.3|13
1731688760000|2024-11-15 16:39:20|18511.1|18499.1|18511.1|18499.1|18513.6|18501.6|18511.1|18499.1|8
1731688770000|2024-11-15 16:39:30|18509.9|18497.9|18509.9|18497.9|18511.1|18499.1|18509.9|18497.9|3
1731688780000|2024-11-15 16:39:40|18510.8|18498.8|18509.9|18497.9|18510.8|18498.8|18509.9|18497.9|1
1731688790000|2024-11-15 16:39:50|18510.8|18498.8|18508.9|18496.9|18510.8|18498.8|18508.9|18496.9|1
1731688800000|2024-11-15 16:40:00|18509.9|18497.9|18511.1|18499.1|18511.4|18499.4|18509.9|18497.9|11
1731688810000|2024-11-15 16:40:10|18512.4|18500.4|18512.4|18500.4|18513.6|18501.6|18512.4|18500.4|21
1731688820000|2024-11-15 16:40:20|18511.4|18499.4|18511.4|18499.4|18511.7|18499.7|18511.4|18499.4|1
1731688830000|2024-11-15 16:40:30|||||||||3
1731688840000|2024-11-15 16:40:40|18510.2|18498.2|18507.4|18495.4|18510.2|18498.2|18507.4|18495.4|8
1731688850000|2024-11-15 16:40:50|18506.4|18494.4|18504.9|18492.9|18506.4|18494.4|18504.9|18492.9|2
1731688860000|2024-11-15 16:41:00|18503.9|18491.9|18503.6|18491.6|18503.9|18491.9|18502.4|18490.4|8
1731688870000|2024-11-15 16:41:10|18503.9|18491.9|18501.1|18489.1|18503.9|18491.9|18501.1|18489.1|18
1731688880000|2024-11-15 16:41:20|18499.9|18487.9|18498.9|18486.9|18501.1|18489.1|18498.9|18486.9|10
1731688890000|2024-11-15 16:41:30|18499.9|18487.9|18498.9|18486.9|18499.9|18487.9|18498.9|18486.9|3
1731688900000|2024-11-15 16:41:40|18499.9|18487.9|18498|18486|18499.9|18487.9|18498|18486|4
1731688910000|2024-11-15 16:41:50|18497.1|18485.1|18496.1|18484.1|18497.4|18485.4|18496.1|18484.1|9
1731688920000|2024-11-15 16:42:00|18495.8|18483.8|18494.9|18482.9|18495.8|18483.8|18493.3|18481.3|25
1731688940000|2024-11-15 16:42:20|18493.9|18481.9|18493.6|18481.6|18493.9|18481.9|18490.5|18478.5|3
1731688960000|2024-11-15 16:42:40|||||||||13
1731688970000|2024-11-15 16:42:50|18494.5|18482.5|18494.9|18482.9|18494.9|18482.9|18493.6|18481.6|1
1731688980000|2024-11-15 16:43:00|18494.5|18482.5|18494.9|18482.9|18495.8|18483.8|18493.6|18481.6|12
1731688990000|2024-11-15 16:43:10|18497.4|18485.4|18496.4|18484.4|18498.6|18486.6|18496.4|18484.4|7
1731689000000|2024-11-15 16:43:20|||||||||1
1731689010000|2024-11-15 16:43:30|||||||||2
1731689020000|2024-11-15 16:43:40|18494.2|18482.2|18497.4|18485.4|18497.4|18485.4|18494.2|18482.2|12
1731689030000|2024-11-15 16:43:50|18497.1|18485.1|18496.1|18484.1|18497.4|18485.4|18495.8|18483.8|9
1731689040000|2024-11-15 16:44:00|18495.8|18483.8|18495.8|18483.8|18498.3|18486.3|18495.8|18483.8|2
1731689050000|2024-11-15 16:44:10|18497.7|18485.7|18498.3|18486.3|18498.3|18486.3|18497.4|18485.4|4
1731689060000|2024-11-15 16:44:20|18497.4|18485.4|18495.2|18483.2|18497.4|18485.4|18495.2|18483.2|6
1731689070000|2024-11-15 16:44:30|18496.1|18484.1|18498.3|18486.3|18498.3|18486.3|18495.2|18483.2|11
1731689080000|2024-11-15 16:44:40|18499.9|18487.9|18499.9|18487.9|18499.9|18487.9|18499.9|18487.9|11
1731689090000|2024-11-15 16:44:50|18500.8|18488.8|18499.9|18487.9|18500.8|18488.8|18499.9|18487.9|1
1731689100000|2024-11-15 16:45:00|18501.1|18489.1|18503.9|18491.9|18504.9|18492.9|18501.1|18489.1|22
1731689110000|2024-11-15 16:45:10|18503.6|18491.6|18503.9|18491.9|18504.9|18492.9|18502.4|18490.4|3
1731689120000|2024-11-15 16:45:20|18503.6|18491.6|18502.4|18490.4|18504.6|18492.6|18502.4|18490.4|3
1731689130000|2024-11-15 16:45:30|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|4
1731689140000|2024-11-15 16:45:40|18503.3|18491.3|18503.3|18491.3|18503.3|18491.3|18503.3|18491.3|1
1731689150000|2024-11-15 16:45:50|18503.6|18491.6|18503.6|18491.6|18504.6|18492.6|18503.6|18491.6|6
1731689160000|2024-11-15 16:46:00|18503.9|18491.9|18504.9|18492.9|18506.1|18494.1|18503.9|18491.9|5
1731689170000|2024-11-15 16:46:10|18505.8|18493.8|18507.1|18495.1|18507.1|18495.1|18504.9|18492.9|2
1731689180000|2024-11-15 16:46:20|18508.3|18496.3|18505.8|18493.8|18508.3|18496.3|18505.8|18493.8|2
1731689190000|2024-11-15 16:46:30|||||||||1
1731689200000|2024-11-15 16:46:40|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|6
1731689210000|2024-11-15 16:46:50|18506.1|18494.1|18506.7|18494.7|18509.2|18497.2|18505.5|18493.5|12
1731689220000|2024-11-15 16:47:00|18506.4|18494.4|18506.7|18494.7|18507.7|18495.7|18506.4|18494.4|3
1731689230000|2024-11-15 16:47:10|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|18503.6|18491.6|12
1731689240000|2024-11-15 16:47:20|18503.3|18491.3|18503.3|18491.3|18503.6|18491.6|18503.3|18491.3|3
1731689250000|2024-11-15 16:47:30|18502.4|18490.4|18502.4|18490.4|18502.4|18490.4|18502.4|18490.4|0
1731689260000|2024-11-15 16:47:40|18503.3|18491.3|18503.3|18491.3|18503.3|18491.3|18502.4|18490.4|0
1731689270000|2024-11-15 16:47:50|||||||||7
1731689280000|2024-11-15 16:48:00|||||||||13
1731689290000|2024-11-15 16:48:10|18502.4|18490.4|18500.8|18488.8|18502.4|18490.4|18499.6|18487.6|4
1731689300000|2024-11-15 16:48:20|18499.9|18487.9|18498.3|18486.3|18499.9|18487.9|18498.3|18486.3|1
1731689320000|2024-11-15 16:48:40|||||||||4
1731689330000|2024-11-15 16:48:50|18500.8|18488.8|18500.8|18488.8|18500.8|18488.8|18499.9|18487.9|6
1731689340000|2024-11-15 16:49:00|18504.9|18492.9|18506.1|18494.1|18506.1|18494.1|18504.9|18492.9|6
1731689350000|2024-11-15 16:49:10|18505.8|18493.8|18504.9|18492.9|18508.3|18496.3|18504.9|18492.9|2
1731689360000|2024-11-15 16:49:20|18503.6|18491.6|18503.3|18491.3|18503.6|18491.6|18502.4|18490.4|2
1731689370000|2024-11-15 16:49:30|18502.4|18490.4|18502.4|18490.4|18502.4|18490.4|18502.4|18490.4|2
1731689380000|2024-11-15 16:49:40|||||||||1
1731689390000|2024-11-15 16:49:50|||||||||7
1731689400000|2024-11-15 16:50:00|18503.6|18491.6|18503.3|18491.3|18504.9|18492.9|18502.4|18490.4|10
1731689410000|2024-11-15 16:50:10|18502.4|18490.4|18500.8|18488.8|18502.4|18490.4|18500.8|18488.8|12
1731689420000|2024-11-15 16:50:20|18502.4|18490.4|18502.4|18490.4|18502.4|18490.4|18502.1|18490.1|5
1731689430000|2024-11-15 16:50:30|18501.1|18489.1|18503.3|18491.3|18503.3|18491.3|18501.1|18489.1|3
1731689440000|2024-11-15 16:50:40|18500.8|18488.8|18503.3|18491.3|18503.3|18491.3|18500.8|18488.8|3
1731689450000|2024-11-15 16:50:50|18504.6|18492.6|18504.6|18492.6|18504.9|18492.9|18504.6|18492.6|1
1731689460000|2024-11-15 16:51:00|18504.9|18492.9|18504.6|18492.6|18504.9|18492.9|18504.6|18492.6|16
1731689470000|2024-11-15 16:51:10|18503.6|18491.6|18504.6|18492.6|18504.6|18492.6|18503.6|18491.6|3
1731689490000|2024-11-15 16:51:30|18503.3|18491.3|18505.8|18493.8|18507.1|18495.1|18503.3|18491.3|7
1731689500000|2024-11-15 16:51:40|18504.6|18492.6|18507.4|18495.4|18507.4|18495.4|18504.6|18492.6|4
1731689510000|2024-11-15 16:51:50|18508.3|18496.3|18506.1|18494.1|18508.3|18496.3|18506.1|18494.1|13
1731689520000|2024-11-15 16:52:00|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|18507.1|18495.1|2
1731689530000|2024-11-15 16:52:10|18507.4|18495.4|18505.8|18493.8|18508.3|18496.3|18505.8|18493.8|2
1731689540000|2024-11-15 16:52:20|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|5
1731689550000|2024-11-15 16:52:30|18503.6|18491.6|18503.3|18491.3|18503.6|18491.6|18503.3|18491.3|4
1731689560000|2024-11-15 16:52:40|18502.4|18490.4|18502.1|18490.1|18503.3|18491.3|18500.8|18488.8|17
1731689570000|2024-11-15 16:52:50|18503|18491|18503|18491|18503|18491|18502.7|18490.7|20
1731689580000|2024-11-15 16:53:00|18502.7|18490.7|18502.7|18490.7|18502.7|18490.7|18502.7|18490.7|1
1731689590000|2024-11-15 16:53:10|18503.9|18491.9|18504.3|18492.3|18504.3|18492.3|18503.9|18491.9|16
1731689600000|2024-11-15 16:53:20|18505.2|18493.2|18506.8|18494.8|18506.8|18494.8|18505.2|18493.2|12
1731689610000|2024-11-15 16:53:30|18507.7|18495.7|18509|18497|18509|18497|18507.7|18495.7|19
1731689620000|2024-11-15 16:53:40|18509.3|18497.3|18511.8|18499.8|18511.8|18499.8|18506.8|18494.8|13
1731689630000|2024-11-15 16:53:50|18512.7|18500.7|18511.8|18499.8|18512.7|18500.7|18511.8|18499.8|4
1731689640000|2024-11-15 16:54:00|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|3
1731689650000|2024-11-15 16:54:10|18511.8|18499.8|18512.1|18500.1|18513|18501|18511.8|18499.8|2
1731689660000|2024-11-15 16:54:20|18513.3|18501.3|18515.5|18503.5|18515.8|18503.8|18513.3|18501.3|15
1731689670000|2024-11-15 16:54:30|18515.8|18503.8|18516.8|18504.8|18517.7|18505.7|18515.8|18503.8|3
1731689680000|2024-11-15 16:54:40|18517.7|18505.7|18518|18506|18518|18506|18517.7|18505.7|5
1731689690000|2024-11-15 16:54:50|18519|18507|18519.3|18507.3|18520.2|18508.2|18518.3|18506.3|9
1731689700000|2024-11-15 16:55:00|18520.5|18508.5|18521.8|18509.8|18524|18512|18519.6|18507.6|32
1731689710000|2024-11-15 16:55:10|18522.1|18510.1|18521.5|18509.5|18524|18512|18520.2|18508.2|5
1731689720000|2024-11-15 16:55:20|18520.2|18508.2|18521.5|18509.5|18521.5|18509.5|18520.2|18508.2|1
1731689730000|2024-11-15 16:55:30|18520.2|18508.2|18517.7|18505.7|18520.2|18508.2|18517.7|18505.7|3
1731689740000|2024-11-15 16:55:40|18519|18507|18519|18507|18519|18507|18518.6|18506.6|13
1731689750000|2024-11-15 16:55:50|18517.7|18505.7|18512.7|18500.7|18519|18507|18511.8|18499.8|5
1731689760000|2024-11-15 16:56:00|18511.8|18499.8|18510.2|18498.2|18512.7|18500.7|18510.2|18498.2|11
1731689770000|2024-11-15 16:56:10|18509|18497|18507.7|18495.7|18509|18497|18507.7|18495.7|1
1731689780000|2024-11-15 16:56:20|18506.8|18494.8|18505.2|18493.2|18506.8|18494.8|18505.2|18493.2|8
1731689790000|2024-11-15 16:56:30|18504.3|18492.3|18505.2|18493.2|18505.2|18493.2|18504.3|18492.3|10
1731689800000|2024-11-15 16:56:40|18506.1|18494.1|18506.8|18494.8|18506.8|18494.8|18506.1|18494.1|7
1731689810000|2024-11-15 16:56:50|18506.5|18494.5|18508|18496|18508|18496|18506.5|18494.5|7
1731689820000|2024-11-15 16:57:00|||||||||5
1731689830000|2024-11-15 16:57:10|18509|18497|18509|18497|18509.3|18497.3|18509|18497|3
1731689840000|2024-11-15 16:57:20|18508|18496|18508|18496|18508|18496|18508|18496|2
1731689850000|2024-11-15 16:57:30|18507.7|18495.7|18508|18496|18508.3|18496.3|18507.7|18495.7|4
1731689860000|2024-11-15 16:57:40|18508.3|18496.3|18510.8|18498.8|18510.8|18498.8|18507.7|18495.7|22
1731689870000|2024-11-15 16:57:50|18512.7|18500.7|18511.8|18499.8|18512.7|18500.7|18511.8|18499.8|12
1731689880000|2024-11-15 16:58:00|18511.5|18499.5|18511.5|18499.5|18511.8|18499.8|18510.5|18498.5|6
1731689890000|2024-11-15 16:58:10|18510.5|18498.5|18510.2|18498.2|18511.5|18499.5|18510.2|18498.2|15
1731689900000|2024-11-15 16:58:20|18507.7|18495.7|18504|18492|18507.7|18495.7|18504|18492|24
1731689920000|2024-11-15 16:58:40|18503|18491|18504|18492|18504|18492|18503|18491|3
1731689930000|2024-11-15 16:58:50|18502.7|18490.7|18502.7|18490.7|18503|18491|18502.7|18490.7|3
1731689940000|2024-11-15 16:59:00|18505.2|18493.2|18505.2|18493.2|18505.2|18493.2|18505.2|18493.2|4
1731689950000|2024-11-15 16:59:10|18504.3|18492.3|18504.3|18492.3|18504.3|18492.3|18504|18492|5
1731689960000|2024-11-15 16:59:20|18505.5|18493.5|18505.2|18493.2|18505.5|18493.5|18505.2|18493.2|0
1731689970000|2024-11-15 16:59:30|18505.5|18493.5|18506.8|18494.8|18506.8|18494.8|18505.5|18493.5|2
1731689980000|2024-11-15 16:59:40|18506.5|18494.5|18507.7|18495.7|18507.7|18495.7|18505.2|18493.2|7
1731689990000|2024-11-15 16:59:50|18506.8|18494.8|18506.8|18494.8|18506.8|18494.8|18506.5|18494.5|4
1731690000000|2024-11-15 17:00:00|18506.5|18494.5|18503.3|18491.3|18506.5|18494.5|18503.3|18491.3|8
1731690010000|2024-11-15 17:00:10|18505.8|18493.8|18504.6|18492.6|18505.8|18493.8|18503.7|18491.7|5
1731690020000|2024-11-15 17:00:20|18505.5|18493.5|18505.8|18493.8|18505.8|18493.8|18505.5|18493.5|1
1731690030000|2024-11-15 17:00:30|18505.2|18493.2|18503|18491|18506.5|18494.5|18503|18491|7
1731690040000|2024-11-15 17:00:40|18502.7|18490.7|18503|18491|18503|18491|18502.7|18490.7|12
1731690050000|2024-11-15 17:00:50|18505.5|18493.5|18502.7|18490.7|18505.5|18493.5|18502.7|18490.7|8
1731690060000|2024-11-15 17:01:00|18505.2|18493.2|18506.5|18494.5|18506.5|18494.5|18504|18492|11
1731690070000|2024-11-15 17:01:10|18505.5|18493.5|18513|18501|18513|18501|18505.5|18493.5|5
1731690080000|2024-11-15 17:01:20|18514|18502|18512.7|18500.7|18515.5|18503.5|18512.7|18500.7|11
1731690090000|2024-11-15 17:01:30|18511.2|18499.2|18510.2|18498.2|18511.5|18499.5|18510.2|18498.2|4
1731690110000|2024-11-15 17:01:50|||||||||1
1731690120000|2024-11-15 17:02:00|18509.3|18497.3|18507.7|18495.7|18510.2|18498.2|18507.7|18495.7|9
1731690130000|2024-11-15 17:02:10|18508|18496|18507.7|18495.7|18510.2|18498.2|18507.7|18495.7|3
1731690140000|2024-11-15 17:02:20|18509|18497|18508|18496|18509.3|18497.3|18507.7|18495.7|5
1731690150000|2024-11-15 17:02:30|||||||||1
1731690160000|2024-11-15 17:02:40|18507.7|18495.7|18507.7|18495.7|18508|18496|18507.7|18495.7|1
1731690170000|2024-11-15 17:02:50|18508|18496|18507.7|18495.7|18508|18496|18507.7|18495.7|0
1731690180000|2024-11-15 17:03:00|||||||||3
1731690190000|2024-11-15 17:03:10|18509|18497|18510.2|18498.2|18510.2|18498.2|18509|18497|20
1731690200000|2024-11-15 17:03:20|18509|18497|18507.7|18495.7|18509|18497|18507.7|18495.7|6
1731690210000|2024-11-15 17:03:30|18505.5|18493.5|18505.5|18493.5|18505.5|18493.5|18505.2|18493.2|2
1731690220000|2024-11-15 17:03:40|18505.2|18493.2|18505.2|18493.2|18505.2|18493.2|18505.2|18493.2|2
1731690230000|2024-11-15 17:03:50|||||||||1
1731690240000|2024-11-15 17:04:00|||||||||3
1731690250000|2024-11-15 17:04:10|||||||||3
1731690260000|2024-11-15 17:04:20|||||||||1
1731690270000|2024-11-15 17:04:30|||||||||5
1731690280000|2024-11-15 17:04:40|||||||||3
1731690290000|2024-11-15 17:04:50|18503|18491|18505.2|18493.2|18505.2|18493.2|18502.7|18490.7|23
1731690300000|2024-11-15 17:05:00|18507.7|18495.7|18505.2|18493.2|18507.7|18495.7|18505.2|18493.2|3
1731690310000|2024-11-15 17:05:10|||||||||1
1731690320000|2024-11-15 17:05:20|18506.8|18494.8|18506.5|18494.5|18506.8|18494.8|18506.5|18494.5|4
1731690330000|2024-11-15 17:05:30|18505.5|18493.5|18506.5|18494.5|18507.7|18495.7|18505.2|18493.2|4
1731690340000|2024-11-15 17:05:40|18505.5|18493.5|18505.2|18493.2|18506.5|18494.5|18505.2|18493.2|17
1731690350000|2024-11-15 17:05:50|18504.3|18492.3|18505.2|18493.2|18505.2|18493.2|18502.7|18490.7|4
1731690360000|2024-11-15 17:06:00|18504.3|18492.3|18502.7|18490.7|18504.3|18492.3|18502.7|18490.7|2
1731690380000|2024-11-15 17:06:20|||||||||6
1731690390000|2024-11-15 17:06:30|18504.9|18492.9|18509.6|18497.6|18509.6|18497.6|18504.9|18492.9|6
1731690400000|2024-11-15 17:06:40|||||||||5
1731690410000|2024-11-15 17:06:50|||||||||2
1731690420000|2024-11-15 17:07:00|18509.3|18497.3|18507.1|18495.1|18509.3|18497.3|18507.1|18495.1|2
1731690430000|2024-11-15 17:07:10|18506.8|18494.8|18504.6|18492.6|18506.8|18494.8|18504.6|18492.6|2
1731690440000|2024-11-15 17:07:20|18507.1|18495.1|18507.4|18495.4|18507.4|18495.4|18504.6|18492.6|9
1731690450000|2024-11-15 17:07:30|18507.1|18495.1|18507.4|18495.4|18509.6|18497.6|18507.1|18495.1|1
1731690460000|2024-11-15 17:07:40|18512.1|18500.1|18512.1|18500.1|18512.1|18500.1|18510.2|18498.2|70
1731690500000|2024-11-15 17:08:20|||||||||7
1731690520000|2024-11-15 17:08:40|18507.4|18495.4|18508.7|18496.7|18509.9|18497.9|18507.1|18495.1|10
1731690530000|2024-11-15 17:08:50|18507.7|18495.7|18509.6|18497.6|18509.6|18497.6|18507.1|18495.1|19
1731690540000|2024-11-15 17:09:00|18509.9|18497.9|18510.2|18498.2|18510.2|18498.2|18509.9|18497.9|2
1731690550000|2024-11-15 17:09:10|18511.2|18499.2|18512.1|18500.1|18512.1|18500.1|18511.2|18499.2|0
1731690560000|2024-11-15 17:09:20|||||||||3
1731690570000|2024-11-15 17:09:30|||||||||1
1731690580000|2024-11-15 17:09:40|18516.8|18504.8|18518.4|18506.4|18518.7|18506.7|18516.8|18504.8|18
1731690590000|2024-11-15 17:09:50|18518.7|18506.7|18517.1|18505.1|18518.7|18506.7|18517.1|18505.1|3
1731690600000|2024-11-15 17:10:00|18514.9|18502.9|18514.9|18502.9|18514.9|18502.9|18514.9|18502.9|4
1731690610000|2024-11-15 17:10:10|18515.9|18503.9|18517.1|18505.1|18517.1|18505.1|18515.9|18503.9|2
1731690620000|2024-11-15 17:10:20|||||||||1
1731690640000|2024-11-15 17:10:40|||||||||9
1731690650000|2024-11-15 17:10:50|18519.6|18507.6|18518.4|18506.4|18519.6|18507.6|18518.1|18506.1|5
1731690660000|2024-11-15 17:11:00|18517.1|18505.1|18518.4|18506.4|18519.6|18507.6|18517.1|18505.1|11
1731690670000|2024-11-15 17:11:10|18519.3|18507.3|18520.9|18508.9|18522.1|18510.1|18518.4|18506.4|16
1731690680000|2024-11-15 17:11:20|18519.6|18507.6|18518.4|18506.4|18519.6|18507.6|18518.4|18506.4|13
1731690690000|2024-11-15 17:11:30|18517.1|18505.1|18517.1|18505.1|18517.4|18505.4|18517.1|18505.1|2
1731690700000|2024-11-15 17:11:40|18515.2|18503.2|18517.1|18505.1|18517.1|18505.1|18515.2|18503.2|0
1731690710000|2024-11-15 17:11:50|18517.4|18505.4|18518.4|18506.4|18518.7|18506.7|18517.1|18505.1|6
1731690720000|2024-11-15 17:12:00|18520.9|18508.9|18522.1|18510.1|18522.1|18510.1|18520.9|18508.9|8
1731690730000|2024-11-15 17:12:10|||||||||3
1731690740000|2024-11-15 17:12:20|||||||||3
1731690750000|2024-11-15 17:12:30|18519.6|18507.6|18517.1|18505.1|18519.6|18507.6|18517.1|18505.1|20
1731690760000|2024-11-15 17:12:40|||||||||4
1731690770000|2024-11-15 17:12:50|||||||||2
1731690780000|2024-11-15 17:13:00|||||||||5
1731690790000|2024-11-15 17:13:10|18513.4|18501.4|18512.1|18500.1|18513.4|18501.4|18512.1|18500.1|17
1731690800000|2024-11-15 17:13:20|18510.9|18498.9|18512.1|18500.1|18512.1|18500.1|18510.9|18498.9|1
1731690810000|2024-11-15 17:13:30|||||||||2
1731690820000|2024-11-15 17:13:40|||||||||1
1731690830000|2024-11-15 17:13:50|||||||||6
1731690840000|2024-11-15 17:14:00|||||||||65
1731690860000|2024-11-15 17:14:20|||||||||3
1731690880000|2024-11-15 17:14:40|18514.6|18502.6|18509.6|18497.6|18514.6|18502.6|18509.6|18497.6|54
1731690890000|2024-11-15 17:14:50|18511.5|18499.5|18509.6|18497.6|18512.1|18500.1|18509.6|18497.6|5
1731690900000|2024-11-15 17:15:00|||||||||5
1731690910000|2024-11-15 17:15:10|18510.9|18498.9|18516.2|18504.2|18516.2|18504.2|18510.9|18498.9|11
1731690920000|2024-11-15 17:15:20|18515.3|18503.3|18517.8|18505.8|18517.8|18505.8|18515.3|18503.3|12
1731690930000|2024-11-15 17:15:30|18519.6|18507.6|18519.3|18507.3|18521.2|18509.2|18518.7|18506.7|35
1731690940000|2024-11-15 17:15:40|18520.3|18508.3|18520.3|18508.3|18520.3|18508.3|18519.3|18507.3|1
1731690950000|2024-11-15 17:15:50|18519.6|18507.6|18519.6|18507.6|18519.6|18507.6|18519.6|18507.6|2
1731690960000|2024-11-15 17:16:00|18517.1|18505.1|18517.1|18505.1|18517.1|18505.1|18517.1|18505.1|2
1731690970000|2024-11-15 17:16:10|18516.5|18504.5|18516.2|18504.2|18517.1|18505.1|18514.6|18502.6|4
1731690980000|2024-11-15 17:16:20|18517.1|18505.1|18516.8|18504.8|18518.1|18506.1|18516.8|18504.8|21
1731690990000|2024-11-15 17:16:30|18517.1|18505.1|18516.2|18504.2|18517.1|18505.1|18515.9|18503.9|18
1731691000000|2024-11-15 17:16:40|18515.9|18503.9|18515.3|18503.3|18516.2|18504.2|18515.3|18503.3|17
1731691010000|2024-11-15 17:16:50|18514.3|18502.3|18512.8|18500.8|18514.3|18502.3|18512.8|18500.8|6
1731691020000|2024-11-15 17:17:00|18514.6|18502.6|18515.9|18503.9|18516.2|18504.2|18514.6|18502.6|23
1731691040000|2024-11-15 17:17:20|18518.7|18506.7|18517.1|18505.1|18518.7|18506.7|18517.1|18505.1|7
1731691050000|2024-11-15 17:17:30|18518.1|18506.1|18513.4|18501.4|18518.4|18506.4|18513.4|18501.4|6
1731691060000|2024-11-15 17:17:40|18515.9|18503.9|18516.8|18504.8|18516.8|18504.8|18515.9|18503.9|16
1731691070000|2024-11-15 17:17:50|||||||||1
1731691080000|2024-11-15 17:18:00|18518.1|18506.1|18519|18507|18519|18507|18518.1|18506.1|1
1731691090000|2024-11-15 17:18:10|18521.2|18509.2|18530.6|18518.6|18530.6|18518.6|18521.2|18509.2|31
1731691100000|2024-11-15 17:18:20|18530.3|18518.3|18530.6|18518.6|18530.6|18518.6|18529.3|18517.3|2
1731691110000|2024-11-15 17:18:30|18529.3|18517.3|18528.4|18516.4|18529.3|18517.3|18528.4|18516.4|14
1731691120000|2024-11-15 17:18:40|18526.8|18514.8|18527.1|18515.1|18528.1|18516.1|18526.8|18514.8|12
1731691130000|2024-11-15 17:18:50|18528.1|18516.1|18529.3|18517.3|18530.9|18518.9|18528.1|18516.1|17
1731691140000|2024-11-15 17:19:00|18528.4|18516.4|18528.4|18516.4|18529.3|18517.3|18528.4|18516.4|3
1731691150000|2024-11-15 17:19:10|18526.8|18514.8|18529|18517|18529|18517|18526.8|18514.8|9
1731691160000|2024-11-15 17:19:20|18531.8|18519.8|18534.6|18522.6|18534.6|18522.6|18530.6|18518.6|6
1731691170000|2024-11-15 17:19:30|18540.9|18528.9|18557.8|18545.8|18561.5|18549.5|18539.3|18527.3|45
1731691180000|2024-11-15 17:19:40|18558.1|18546.1|18567.1|18555.1|18567.1|18555.1|18558.1|18546.1|30
1731691190000|2024-11-15 17:19:50|18566.8|18554.8|18569|18557|18570|18558|18566.5|18554.5|9
1731691200000|2024-11-15 17:20:00|18573.7|18561.7|18591.5|18579.5|18592.5|18580.5|18573.7|18561.7|86
1731691210000|2024-11-15 17:20:10|18592.5|18580.5|18581.8|18569.8|18593.7|18581.7|18577.8|18565.8|22
1731691220000|2024-11-15 17:20:20|18580.9|18568.9|18580.9|18568.9|18582.1|18570.1|18578.4|18566.4|40
1731691230000|2024-11-15 17:20:30|18582.1|18570.1|18575.3|18563.3|18584.6|18572.6|18575.3|18563.3|10
1731691240000|2024-11-15 17:20:40|18576.2|18564.2|18572.5|18560.5|18577.8|18565.8|18572.5|18560.5|16
1731691250000|2024-11-15 17:20:50|18572.1|18560.1|18571.5|18559.5|18572.1|18560.1|18568.7|18556.7|23
1731691260000|2024-11-15 17:21:00|18572.5|18560.5|18575.3|18563.3|18580.6|18568.6|18572.5|18560.5|28
1731691270000|2024-11-15 17:21:10|18574|18562|18575|18563|18577.5|18565.5|18571.5|18559.5|21
1731691280000|2024-11-15 17:21:20|18575.3|18563.3|18577.8|18565.8|18580|18568|18575.3|18563.3|0
1731691290000|2024-11-15 17:21:30|18578.7|18566.7|18575.9|18563.9|18578.7|18566.7|18574.7|18562.7|55
1731691300000|2024-11-15 17:21:40|18575|18563|18579.7|18567.7|18579.7|18567.7|18574.7|18562.7|1
1731691310000|2024-11-15 17:21:50|18579.3|18567.3|18573.7|18561.7|18579.3|18567.3|18572.5|18560.5|8
1731691320000|2024-11-15 17:22:00|18573.4|18561.4|18573.1|18561.1|18574.7|18562.7|18572.8|18560.8|11
1731691330000|2024-11-15 17:22:10|18575.6|18563.6|18575.6|18563.6|18575.6|18563.6|18575.6|18563.6|1
1731691340000|2024-11-15 17:22:20|18574|18562|18576.8|18564.8|18577.8|18565.8|18574|18562|5
1731691350000|2024-11-15 17:22:30|18577.8|18565.8|18585.6|18573.6|18586.5|18574.5|18577.8|18565.8|37
1731691360000|2024-11-15 17:22:40|18584.3|18572.3|18586.5|18574.5|18586.5|18574.5|18583.1|18571.1|24
1731691370000|2024-11-15 17:22:50|18584|18572|18581.5|18569.5|18584|18572|18581.5|18569.5|3
1731691380000|2024-11-15 17:23:00|18580.6|18568.6|18576.5|18564.5|18580.6|18568.6|18576.5|18564.5|6
1731691390000|2024-11-15 17:23:10|18575.6|18563.6|18578.4|18566.4|18578.4|18566.4|18575.6|18563.6|4
1731691400000|2024-11-15 17:23:20|18579.3|18567.3|18578.1|18566.1|18581.5|18569.5|18577.8|18565.8|21
1731691410000|2024-11-15 17:23:30|18577.8|18565.8|18579.3|18567.3|18579.3|18567.3|18577.2|18565.2|8
1731691420000|2024-11-15 17:23:40|18580.6|18568.6|18578.1|18566.1|18580.6|18568.6|18575.3|18563.3|11
1731691430000|2024-11-15 17:23:50|18577.8|18565.8|18576.5|18564.5|18578.1|18566.1|18576.5|18564.5|1
1731691440000|2024-11-15 17:24:00|18579|18567|18579.3|18567.3|18579.3|18567.3|18576.5|18564.5|8
1731691450000|2024-11-15 17:24:10|18579|18567|18577.8|18565.8|18579.3|18567.3|18576.8|18564.8|6
1731691460000|2024-11-15 17:24:20|18576.5|18564.5|18577.8|18565.8|18579|18567|18576.5|18564.5|3
1731691470000|2024-11-15 17:24:30|18576.5|18564.5|18577.8|18565.8|18579|18567|18576.5|18564.5|12
1731691480000|2024-11-15 17:24:40|18579|18567|18579|18567|18581.5|18569.5|18579|18567|31
1731691490000|2024-11-15 17:24:50|18577.8|18565.8|18584|18572|18584|18572|18577.8|18565.8|38
1731691500000|2024-11-15 17:25:00|18584.3|18572.3|18591.8|18579.8|18591.8|18579.8|18584.3|18572.3|31
1731691510000|2024-11-15 17:25:10|18590.9|18578.9|18584.3|18572.3|18591.8|18579.8|18584.3|18572.3|3
1731691520000|2024-11-15 17:25:20|18582.5|18570.5|18583.1|18571.1|18583.4|18571.4|18580.9|18568.9|1
1731691530000|2024-11-15 17:25:30|18582.8|18570.8|18576.5|18564.5|18582.8|18570.8|18576.5|18564.5|12
1731691540000|2024-11-15 17:25:40|18575.3|18563.3|18572.8|18560.8|18576.5|18564.5|18572.8|18560.8|4
1731691550000|2024-11-15 17:25:50|18572.5|18560.5|18567.8|18555.8|18572.5|18560.5|18567.5|18555.5|3
1731691560000|2024-11-15 17:26:00|18566.8|18554.8|18567.2|18555.2|18567.2|18555.2|18564.7|18552.7|90
1731691570000|2024-11-15 17:26:10|18566.8|18554.8|18563.1|18551.1|18566.8|18554.8|18562.2|18550.2|21
1731691580000|2024-11-15 17:26:20|18560.3|18548.3|18564.4|18552.4|18565.3|18553.3|18560.3|18548.3|9
1731691590000|2024-11-15 17:26:30|18565.3|18553.3|18564.4|18552.4|18569|18557|18564|18552|6
1731691600000|2024-11-15 17:26:40|18565.3|18553.3|18566.9|18554.9|18568.1|18556.1|18565.3|18553.3|27
1731691610000|2024-11-15 17:26:50|18566.5|18554.5|18566.5|18554.5|18566.5|18554.5|18566.5|18554.5|3
1731691620000|2024-11-15 17:27:00|18566.9|18554.9|18567.8|18555.8|18571.5|18559.5|18566.9|18554.9|12
1731691630000|2024-11-15 17:27:10|18566.9|18554.9|18564|18552|18566.9|18554.9|18561.5|18549.5|4
1731691640000|2024-11-15 17:27:20|18562.8|18550.8|18561.5|18549.5|18564|18552|18561.5|18549.5|0
1731691650000|2024-11-15 17:27:30|18561.2|18549.2|18561.5|18549.5|18562.8|18550.8|18561.2|18549.2|11
1731691660000|2024-11-15 17:27:40|18561.9|18549.9|18561.5|18549.5|18563.1|18551.1|18561.5|18549.5|2
1731691670000|2024-11-15 17:27:50|18560.6|18548.6|18560.6|18548.6|18561.5|18549.5|18559.7|18547.7|16
1731691680000|2024-11-15 17:28:00|18561.5|18549.5|18557.2|18545.2|18562.8|18550.8|18557.2|18545.2|12
1731691690000|2024-11-15 17:28:10|18558.1|18546.1|18557.2|18545.2|18558.1|18546.1|18557.2|18545.2|6
1731691700000|2024-11-15 17:28:20|18554.4|18542.4|18550.6|18538.6|18554.4|18542.4|18550.6|18538.6|10
1731691710000|2024-11-15 17:28:30|18551.2|18539.2|18553.1|18541.1|18554|18542|18551.2|18539.2|4
1731691720000|2024-11-15 17:28:40|18551.5|18539.5|18550.6|18538.6|18555|18543|18550.6|18538.6|12
1731691730000|2024-11-15 17:28:50|18551.5|18539.5|18551.5|18539.5|18551.9|18539.9|18551.5|18539.5|2
1731691740000|2024-11-15 17:29:00|18550.6|18538.6|18546.5|18534.5|18550.6|18538.6|18546.5|18534.5|37
1731691750000|2024-11-15 17:29:10|18545.3|18533.3|18545.6|18533.6|18546.5|18534.5|18545.3|18533.3|3
1731691760000|2024-11-15 17:29:20|18546.5|18534.5|18549.4|18537.4|18549.4|18537.4|18545.6|18533.6|0
1731691770000|2024-11-15 17:29:30|18545.9|18533.9|18548.1|18536.1|18548.4|18536.4|18545.6|18533.6|1
1731691780000|2024-11-15 17:29:40|18546.5|18534.5|18549|18537|18550.6|18538.6|18546.5|18534.5|3
1731691790000|2024-11-15 17:29:50|18550|18538|18550.3|18538.3|18550.3|18538.3|18550|18538|9
1731691800000|2024-11-15 17:30:00|18550.6|18538.6|18553.1|18541.1|18553.1|18541.1|18550.6|18538.6|6
1731691810000|2024-11-15 17:30:10|18552.8|18540.8|18552.8|18540.8|18554.4|18542.4|18551.9|18539.9|3
1731691820000|2024-11-15 17:30:20|18550.6|18538.6|18549|18537|18550.9|18538.9|18549|18537|23
1731691830000|2024-11-15 17:30:30|18549.4|18537.4|18548.1|18536.1|18550.6|18538.6|18548.1|18536.1|7
1731691840000|2024-11-15 17:30:40|18548.4|18536.4|18548.1|18536.1|18548.4|18536.4|18547.2|18535.2|14
1731691850000|2024-11-15 17:30:50|18547.2|18535.2|18548.1|18536.1|18548.1|18536.1|18547.2|18535.2|6
1731691860000|2024-11-15 17:31:00|||||||||4
1731691870000|2024-11-15 17:31:10|18547.2|18535.2|18544.4|18532.4|18548.4|18536.4|18542.2|18530.2|17
1731691880000|2024-11-15 17:31:20|18544.7|18532.7|18546.9|18534.9|18546.9|18534.9|18544.4|18532.4|4
1731691890000|2024-11-15 17:31:30|18545.9|18533.9|18543.1|18531.1|18545.9|18533.9|18542.2|18530.2|4
1731691900000|2024-11-15 17:31:40|18542.2|18530.2|18544.7|18532.7|18544.7|18532.7|18542.2|18530.2|14
1731691910000|2024-11-15 17:31:50|18545|18533|18536.6|18524.6|18548.1|18536.1|18536.6|18524.6|65
1731691920000|2024-11-15 17:32:00|18535.3|18523.3|18535.6|18523.6|18535.6|18523.6|18535.3|18523.3|2
1731691930000|2024-11-15 17:32:10|18527.8|18515.8|18530.9|18518.9|18530.9|18518.9|18524.4|18512.4|12
1731691940000|2024-11-15 17:32:20|18531.9|18519.9|18531.6|18519.6|18534.1|18522.1|18531.6|18519.6|10
1731691950000|2024-11-15 17:32:30|18531.9|18519.9|18529.7|18517.7|18531.9|18519.9|18529.7|18517.7|2
1731691960000|2024-11-15 17:32:40|18530.6|18518.6|18531.6|18519.6|18531.6|18519.6|18529.7|18517.7|8
1731691970000|2024-11-15 17:32:50|18531.9|18519.9|18533.1|18521.1|18533.1|18521.1|18531.6|18519.6|9
1731691980000|2024-11-15 17:33:00|18532.2|18520.2|18531.6|18519.6|18532.2|18520.2|18529.7|18517.7|11
1731691990000|2024-11-15 17:33:10|18533.7|18521.7|18532.8|18520.8|18533.7|18521.7|18532.8|18520.8|13
1731692000000|2024-11-15 17:33:20|18534.1|18522.1|18531.9|18519.9|18534.1|18522.1|18531.9|18519.9|2
1731692010000|2024-11-15 17:33:30|18531.6|18519.6|18529.7|18517.7|18531.6|18519.6|18529.7|18517.7|2
1731692030000|2024-11-15 17:33:50|||||||||1
1731692040000|2024-11-15 17:34:00|18533.7|18521.7|18532.2|18520.2|18534.7|18522.7|18532.2|18520.2|5
1731692050000|2024-11-15 17:34:10|18529.7|18517.7|18527.8|18515.8|18530|18518|18527.8|18515.8|45
1731692060000|2024-11-15 17:34:20|||||||||10
1731692070000|2024-11-15 17:34:30|18528.7|18516.7|18531.2|18519.2|18531.6|18519.6|18528.7|18516.7|9
1731692080000|2024-11-15 17:34:40|18530.3|18518.3|18532.5|18520.5|18532.8|18520.8|18530|18518|3
1731692090000|2024-11-15 17:34:50|18532.8|18520.8|18532.5|18520.5|18534.7|18522.7|18532.5|18520.5|0
1731692100000|2024-11-15 17:35:00|18533.4|18521.4|18535.3|18523.3|18535.3|18523.3|18533.4|18521.4|12
1731692110000|2024-11-15 17:35:10|18536.3|18524.3|18531.3|18519.3|18536.3|18524.3|18531.3|18519.3|10
1731692120000|2024-11-15 17:35:20|18531.6|18519.6|18532.5|18520.5|18532.8|18520.8|18530.3|18518.3|0
1731692130000|2024-11-15 17:35:30|18531.6|18519.6|18530.3|18518.3|18531.6|18519.6|18530.3|18518.3|14
1731692140000|2024-11-15 17:35:40|18527.8|18515.8|18531.3|18519.3|18531.3|18519.3|18527.8|18515.8|12
1731692150000|2024-11-15 17:35:50|18530.3|18518.3|18535|18523|18535|18523|18530.3|18518.3|6
1731692160000|2024-11-15 17:36:00|18535.3|18523.3|18535.3|18523.3|18535.3|18523.3|18535.3|18523.3|4
1731692170000|2024-11-15 17:36:10|18535|18523|18534.1|18522.1|18535|18523|18532.5|18520.5|0
1731692180000|2024-11-15 17:36:20|18532.8|18520.8|18522.8|18510.8|18532.8|18520.8|18521.3|18509.3|24
1731692190000|2024-11-15 17:36:30|18524.1|18512.1|18522.2|18510.2|18525|18513|18522.2|18510.2|0
1731692200000|2024-11-15 17:36:40|18508.4|18496.4|18500.3|18488.3|18509.4|18497.4|18499.4|18487.4|30
1731692210000|2024-11-15 17:36:50|18501.3|18489.3|18503.8|18491.8|18503.8|18491.8|18500.3|18488.3|10
1731692220000|2024-11-15 17:37:00|18504.1|18492.1|18503.8|18491.8|18504.1|18492.1|18500.3|18488.3|9
1731692230000|2024-11-15 17:37:10|18505|18493|18496.3|18484.3|18505|18493|18496.3|18484.3|14
1731692240000|2024-11-15 17:37:20|18496.6|18484.6|18493.8|18481.8|18496.6|18484.6|18493.8|18481.8|13
1731692250000|2024-11-15 17:37:30|18493.4|18481.4|18491.3|18479.3|18493.8|18481.8|18491.3|18479.3|3
1731692260000|2024-11-15 17:37:40|18487.2|18475.2|18490.9|18478.9|18491.3|18479.3|18487.2|18475.2|17
1731692270000|2024-11-15 17:37:50|18489.1|18477.1|18498.4|18486.4|18498.4|18486.4|18489.1|18477.1|16
1731692280000|2024-11-15 17:38:00|18498.8|18486.8|18495.9|18483.9|18498.8|18486.8|18495|18483|1
1731692290000|2024-11-15 17:38:10|18495|18483|18491.6|18479.6|18495|18483|18490|18478|22
1731692300000|2024-11-15 17:38:20|18491.3|18479.3|18491.3|18479.3|18491.3|18479.3|18491.3|18479.3|10
1731692310000|2024-11-15 17:38:30|18492.2|18480.2|18492.8|18480.8|18492.8|18480.8|18490.3|18478.3|11
1731692320000|2024-11-15 17:38:40|18492.5|18480.5|18489.1|18477.1|18492.8|18480.8|18488.8|18476.8|8
1731692330000|2024-11-15 17:38:50|18488.8|18476.8|18490.3|18478.3|18490.3|18478.3|18488.8|18476.8|3
1731692340000|2024-11-15 17:39:00|18481.9|18469.9|18476.9|18464.9|18481.9|18469.9|18476.9|18464.9|19
1731692350000|2024-11-15 17:39:10|18479.1|18467.1|18476.3|18464.3|18479.4|18467.4|18476.3|18464.3|28
1731692360000|2024-11-15 17:39:20|18475.3|18463.3|18477.2|18465.2|18479.1|18467.1|18475.3|18463.3|14
1731692370000|2024-11-15 17:39:30|18476.9|18464.9|18486.6|18474.6|18486.6|18474.6|18476.9|18464.9|34
1731692380000|2024-11-15 17:39:40|18487.2|18475.2|18484.7|18472.7|18487.2|18475.2|18484.7|18472.7|11
1731692390000|2024-11-15 17:39:50|18487.5|18475.5|18475.6|18463.6|18487.5|18475.5|18475.6|18463.6|13
1731692400000|2024-11-15 17:40:00|18473.5|18461.5|18473.1|18461.1|18473.5|18461.5|18468.5|18456.5|16
1731692410000|2024-11-15 17:40:10|18471|18459|18472.2|18460.2|18472.2|18460.2|18471|18459|6
1731692420000|2024-11-15 17:40:20|18471.3|18459.3|18474.7|18462.7|18474.7|18462.7|18471.3|18459.3|5
1731692430000|2024-11-15 17:40:30|18475|18463|18479.7|18467.7|18479.7|18467.7|18475|18463|1
1731692440000|2024-11-15 17:40:40|18481|18469|18482.2|18470.2|18483.1|18471.1|18480.6|18468.6|3
1731692450000|2024-11-15 17:40:50|18485.3|18473.3|18484.4|18472.4|18485.3|18473.3|18482.2|18470.2|0
1731692460000|2024-11-15 17:41:00|18484.7|18472.7|18486.9|18474.9|18488.1|18476.1|18484.7|18472.7|12
1731692470000|2024-11-15 17:41:10|18486|18474|18489.4|18477.4|18489.4|18477.4|18485.6|18473.6|1
1731692480000|2024-11-15 17:41:20|18490.3|18478.3|18489.7|18477.7|18490.6|18478.6|18487.8|18475.8|44
1731692490000|2024-11-15 17:41:30|18490.6|18478.6|18495.6|18483.6|18495.6|18483.6|18490.3|18478.3|54
1731692500000|2024-11-15 17:41:40|18494.7|18482.7|18496|18484|18498.1|18486.1|18494.7|18482.7|2
1731692510000|2024-11-15 17:41:50|18496.3|18484.3|18498.1|18486.1|18501|18489|18496.3|18484.3|12
1731692520000|2024-11-15 17:42:00|18497.8|18485.8|18495.6|18483.6|18497.8|18485.8|18495.6|18483.6|5
1731692530000|2024-11-15 17:42:10|18493.1|18481.1|18491.6|18479.6|18494.4|18482.4|18491.6|18479.6|2
1731692540000|2024-11-15 17:42:20|||||||||10
1731692550000|2024-11-15 17:42:30|18490.6|18478.6|18491.6|18479.6|18491.6|18479.6|18490.6|18478.6|1
1731692560000|2024-11-15 17:42:40|18492.5|18480.5|18492.8|18480.8|18492.8|18480.8|18491.6|18479.6|13
1731692570000|2024-11-15 17:42:50|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|18494.1|18482.1|10
1731692580000|2024-11-15 17:43:00|18490|18478|18493.1|18481.1|18494.1|18482.1|18489.1|18477.1|2
1731692590000|2024-11-15 17:43:10|18491.6|18479.6|18491.6|18479.6|18491.6|18479.6|18490.3|18478.3|0
1731692600000|2024-11-15 17:43:20|18491.3|18479.3|18491.6|18479.6|18492.5|18480.5|18491.3|18479.3|2
1731692610000|2024-11-15 17:43:30|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|18493.1|18481.1|3
1731692620000|2024-11-15 17:43:40|18492.2|18480.2|18491|18479|18492.2|18480.2|18491|18479|2
1731692630000|2024-11-15 17:43:50|18491.3|18479.3|18492.8|18480.8|18493.1|18481.1|18491|18479|1
1731692640000|2024-11-15 17:44:00|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|18491.9|18479.9|1
1731692650000|2024-11-15 17:44:10|18491|18479|18488.2|18476.2|18491|18479|18486.9|18474.9|12
1731692660000|2024-11-15 17:44:20|18487.5|18475.5|18482.2|18470.2|18487.5|18475.5|18482.2|18470.2|41
1731692670000|2024-11-15 17:44:30|18483.5|18471.5|18483.5|18471.5|18483.5|18471.5|18481.3|18469.3|0
1731692680000|2024-11-15 17:44:40|||||||||2
1731692690000|2024-11-15 17:44:50|18485|18473|18487.5|18475.5|18487.5|18475.5|18485|18473|16
1731692700000|2024-11-15 17:45:00|18486.6|18474.6|18483.8|18471.8|18486.6|18474.6|18483.8|18471.8|5
1731692710000|2024-11-15 17:45:10|18483.5|18471.5|18484.7|18472.7|18486.3|18474.3|18483.5|18471.5|1
1731692720000|2024-11-15 17:45:20|18483.8|18471.8|18484.7|18472.7|18486|18474|18483.8|18471.8|3
1731692730000|2024-11-15 17:45:30|18484.4|18472.4|18483.5|18471.5|18484.4|18472.4|18483.5|18471.5|1
1731692740000|2024-11-15 17:45:40|18486|18474|18488.5|18476.5|18488.5|18476.5|18485|18473|10
1731692760000|2024-11-15 17:46:00|18491|18479|18492.2|18480.2|18492.2|18480.2|18491|18479|7
1731692770000|2024-11-15 17:46:10|18493.5|18481.5|18488.5|18476.5|18493.5|18481.5|18488.5|18476.5|4
1731692780000|2024-11-15 17:46:20|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|18489.4|18477.4|0
1731692800000|2024-11-15 17:46:40|18488.5|18476.5|18488.2|18476.2|18488.5|18476.5|18488.2|18476.2|2
1731692810000|2024-11-15 17:46:50|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|18486.9|18474.9|1
1731692820000|2024-11-15 17:47:00|18488.2|18476.2|18483.2|18471.2|18489.4|18477.4|18483.2|18471.2|16
1731692830000|2024-11-15 17:47:10|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|18481.6|18469.6|4
1731692840000|2024-11-15 17:47:20|||||||||1
1731692850000|2024-11-15 17:47:30|18481|18469|18481.9|18469.9|18481.9|18469.9|18481|18469|11
1731692860000|2024-11-15 17:47:40|18482.8|18470.8|18482.2|18470.2|18483.2|18471.2|18481.9|18469.9|7
1731692870000|2024-11-15 17:47:50|18483.2|18471.2|18485.3|18473.3|18485.7|18473.7|18483.2|18471.2|1
1731692880000|2024-11-15 17:48:00|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|3
1731692890000|2024-11-15 17:48:10|18485.3|18473.3|18487.2|18475.2|18487.2|18475.2|18483.5|18471.5|11
1731692900000|2024-11-15 17:48:20|18486.9|18474.9|18489.4|18477.4|18489.4|18477.4|18486.9|18474.9|1
1731692910000|2024-11-15 17:48:30|18488.5|18476.5|18486|18474|18489.4|18477.4|18486|18474|11
1731692920000|2024-11-15 17:48:40|18486.9|18474.9|18484.4|18472.4|18486.9|18474.9|18484.4|18472.4|3
1731692930000|2024-11-15 17:48:50|18484.1|18472.1|18482.9|18470.9|18484.1|18472.1|18482.8|18470.8|2
1731692940000|2024-11-15 17:49:00|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|2
1731692950000|2024-11-15 17:49:10|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|1
1731692960000|2024-11-15 17:49:20|18482.9|18470.9|18482.9|18470.9|18483.2|18471.2|18481.9|18469.9|0
1731692970000|2024-11-15 17:49:30|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|18481.9|18469.9|3
1731692980000|2024-11-15 17:49:40|18483.2|18471.2|18484.4|18472.4|18484.4|18472.4|18483.2|18471.2|0
1731692990000|2024-11-15 17:49:50|18485.4|18473.4|18481.6|18469.6|18485.4|18473.4|18481.6|18469.6|3
1731693000000|2024-11-15 17:50:00|18480.7|18468.7|18477.9|18465.9|18480.7|18468.7|18477.9|18465.9|16
1731693010000|2024-11-15 17:50:10|||||||||1
1731693020000|2024-11-15 17:50:20|18476.6|18464.6|18477.2|18465.2|18477.2|18465.2|18475.7|18463.7|16
1731693030000|2024-11-15 17:50:30|18478.5|18466.5|18476|18464|18478.5|18466.5|18476|18464|4
1731693040000|2024-11-15 17:50:40|||||||||2
1731693050000|2024-11-15 17:50:50|18475.7|18463.7|18476|18464|18476|18464|18473.5|18461.5|36
1731693060000|2024-11-15 17:51:00|18476.9|18464.9|18478.2|18466.2|18479.1|18467.1|18476.9|18464.9|0
1731693070000|2024-11-15 17:51:10|18479.1|18467.1|18478.2|18466.2|18479.1|18467.1|18478.2|18466.2|1
1731693080000|2024-11-15 17:51:20|18479.1|18467.1|18477.9|18465.9|18479.1|18467.1|18477.9|18465.9|1
1731693090000|2024-11-15 17:51:30|18475.4|18463.4|18474.4|18462.4|18475.4|18463.4|18474.4|18462.4|4
1731693100000|2024-11-15 17:51:40|18476.6|18464.6|18477.9|18465.9|18477.9|18465.9|18476.6|18464.6|12
1731693110000|2024-11-15 17:51:50|18476.9|18464.9|18480.4|18468.4|18480.4|18468.4|18476.9|18464.9|3
1731693120000|2024-11-15 17:52:00|18481.6|18469.6|18471.9|18459.9|18481.6|18469.6|18471.9|18459.9|6
1731693130000|2024-11-15 17:52:10|18471.6|18459.6|18469.7|18457.7|18471.6|18459.6|18468.5|18456.5|1
1731693140000|2024-11-15 17:52:20|18469.4|18457.4|18468.5|18456.5|18469.4|18457.4|18468.5|18456.5|0
1731693150000|2024-11-15 17:52:30|18469.4|18457.4|18471.6|18459.6|18471.6|18459.6|18469.4|18457.4|3
1731693160000|2024-11-15 17:52:40|18470.4|18458.4|18470.4|18458.4|18470.7|18458.7|18470.4|18458.4|4
1731693170000|2024-11-15 17:52:50|18467.9|18455.9|18468.8|18456.8|18471.9|18459.9|18467.9|18455.9|3
1731693180000|2024-11-15 17:53:00|18467.9|18455.9|18462.2|18450.2|18467.9|18455.9|18462.2|18450.2|26
1731693190000|2024-11-15 17:53:10|18458.5|18446.5|18460|18448|18460|18448|18454.7|18442.7|60
1731693200000|2024-11-15 17:53:20|18461|18449|18466.3|18454.3|18467.2|18455.2|18461|18449|1
1731693210000|2024-11-15 17:53:30|18464.7|18452.7|18464.7|18452.7|18464.7|18452.7|18464.7|18452.7|4
1731693220000|2024-11-15 17:53:40|18465.7|18453.7|18466.6|18454.6|18466.6|18454.6|18465.7|18453.7|14
1731693230000|2024-11-15 17:53:50|18465.7|18453.7|18466|18454|18468.2|18456.2|18465.1|18453.1|8
1731693240000|2024-11-15 17:54:00|18465.7|18453.7|18464.7|18452.7|18466.6|18454.6|18464.7|18452.7|42
1731693250000|2024-11-15 17:54:10|18462.9|18450.9|18464.7|18452.7|18464.7|18452.7|18462.9|18450.9|2
1731693260000|2024-11-15 17:54:20|18465.1|18453.1|18468.5|18456.5|18468.5|18456.5|18465.1|18453.1|6
1731693270000|2024-11-15 17:54:30|18469.7|18457.7|18474.7|18462.7|18474.7|18462.7|18469.7|18457.7|10
1731693290000|2024-11-15 17:54:50|18476|18464|18477.2|18465.2|18477.2|18465.2|18473.8|18461.8|5
1731693300000|2024-11-15 17:55:00|18478.8|18466.8|18478.2|18466.2|18479.7|18467.7|18478.2|18466.2|10
1731693310000|2024-11-15 17:55:10|18477.9|18465.9|18473.8|18461.8|18478.2|18466.2|18473.8|18461.8|9
1731693320000|2024-11-15 17:55:20|18474.7|18462.7|18474.7|18462.7|18476|18464|18474.7|18462.7|1
1731693330000|2024-11-15 17:55:30|18472.2|18460.2|18471.3|18459.3|18472.2|18460.2|18471.3|18459.3|2
1731693340000|2024-11-15 17:55:40|18473.8|18461.8|18474.7|18462.7|18474.7|18462.7|18473.8|18461.8|8
1731693350000|2024-11-15 17:55:50|18473.5|18461.5|18471.6|18459.6|18473.5|18461.5|18471.6|18459.6|2
1731693360000|2024-11-15 17:56:00|18471.3|18459.3|18471|18459|18471.3|18459.3|18471|18459|2
1731693370000|2024-11-15 17:56:10|18470.7|18458.7|18472.2|18460.2|18472.2|18460.2|18469.7|18457.7|4
1731693380000|2024-11-15 17:56:20|18473.2|18461.2|18472.2|18460.2|18473.2|18461.2|18472.2|18460.2|0
1731693390000|2024-11-15 17:56:30|18473.2|18461.2|18471.9|18459.9|18473.2|18461.2|18471.6|18459.6|4
1731693400000|2024-11-15 17:56:40|18471.6|18459.6|18472.9|18460.9|18473.2|18461.2|18470.7|18458.7|2
1731693410000|2024-11-15 17:56:50|18473.2|18461.2|18473.2|18461.2|18473.2|18461.2|18473.2|18461.2|0
1731693420000|2024-11-15 17:57:00|18474.1|18462.1|18476|18464|18476|18464|18473.2|18461.2|10
1731693430000|2024-11-15 17:57:10|18476.9|18464.9|18474.7|18462.7|18476.9|18464.9|18474.7|18462.7|2
1731693440000|2024-11-15 17:57:20|18475.7|18463.7|18474.7|18462.7|18475.7|18463.7|18474.7|18462.7|3
1731693450000|2024-11-15 17:57:30|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|18475.7|18463.7|0
1731693460000|2024-11-15 17:57:40|18474.7|18462.7|18475.7|18463.7|18475.7|18463.7|18474.7|18462.7|18
1731693480000|2024-11-15 17:58:00|18476.3|18464.3|18474.7|18462.7|18476.3|18464.3|18474.7|18462.7|9
1731693490000|2024-11-15 17:58:10|18474.8|18462.8|18474.8|18462.8|18474.8|18462.8|18474.8|18462.8|0
1731693500000|2024-11-15 17:58:20|18473.5|18461.5|18473.2|18461.2|18473.5|18461.5|18472.3|18460.3|6
1731693510000|2024-11-15 17:58:30|18472.3|18460.3|18473.2|18461.2|18473.2|18461.2|18472.3|18460.3|0
1731693520000|2024-11-15 17:58:40|||||||||2
1731693540000|2024-11-15 17:59:00|18469.8|18457.8|18473.5|18461.5|18473.5|18461.5|18469.8|18457.8|33
1731693550000|2024-11-15 17:59:10|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|0
1731693560000|2024-11-15 17:59:20|18473.2|18461.2|18474.8|18462.8|18474.8|18462.8|18473.2|18461.2|2
1731693570000|2024-11-15 17:59:30|18474.1|18462.1|18474.8|18462.8|18475.7|18463.7|18474.1|18462.1|3
1731693580000|2024-11-15 17:59:40|18474.4|18462.4|18474.4|18462.4|18474.4|18462.4|18474.4|18462.4|0
1731693590000|2024-11-15 17:59:50|18474.1|18462.1|18472.3|18460.3|18474.1|18462.1|18471.9|18459.9|0
1731693600000|2024-11-15 18:00:00|18473.2|18461.2|18473.5|18461.5|18473.5|18461.5|18473.2|18461.2|0
1731693610000|2024-11-15 18:00:10|18473.2|18461.2|18471.3|18459.3|18473.2|18461.2|18471.3|18459.3|14
1731693620000|2024-11-15 18:00:20|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|18471.3|18459.3|1
1731693630000|2024-11-15 18:00:30|||||||||6
1731693640000|2024-11-15 18:00:40|18474.8|18462.8|18472.3|18460.3|18474.8|18462.8|18469.8|18457.8|8
1731693650000|2024-11-15 18:00:50|18472.9|18460.9|18471.3|18459.3|18473.8|18461.8|18471.3|18459.3|1
1731693660000|2024-11-15 18:01:00|18471.6|18459.6|18472.9|18460.9|18472.9|18460.9|18471|18459|17
1731693670000|2024-11-15 18:01:10|18473.8|18461.8|18473.8|18461.8|18474.8|18462.8|18472.9|18460.9|2
1731693680000|2024-11-15 18:01:20|18472.9|18460.9|18472.9|18460.9|18472.9|18460.9|18472.6|18460.6|1
1731693690000|2024-11-15 18:01:30|||||||||7
1731693700000|2024-11-15 18:01:40|18473.8|18461.8|18473.5|18461.5|18473.8|18461.8|18472.9|18460.9|17
1731693710000|2024-11-15 18:01:50|18474.4|18462.4|18473.8|18461.8|18474.4|18462.4|18472.9|18460.9|12
1731693730000|2024-11-15 18:02:10|18472.9|18460.9|18471.3|18459.3|18472.9|18460.9|18470.4|18458.4|6
1731693740000|2024-11-15 18:02:20|18472.6|18460.6|18474.8|18462.8|18474.8|18462.8|18472.3|18460.3|2
1731693760000|2024-11-15 18:02:40|18473.8|18461.8|18471.3|18459.3|18473.8|18461.8|18471.3|18459.3|12
1731693780000|2024-11-15 18:03:00|18472.3|18460.3|18471.3|18459.3|18472.3|18460.3|18471.3|18459.3|3
1731693790000|2024-11-15 18:03:10|18472.3|18460.3|18472.9|18460.9|18472.9|18460.9|18472.3|18460.3|6
1731693800000|2024-11-15 18:03:20|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|18470.4|18458.4|3
1731693810000|2024-11-15 18:03:30|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|18468.5|18456.5|28
1731693820000|2024-11-15 18:03:40|18467.9|18455.9|18467.9|18455.9|18468.2|18456.2|18466|18454|6
1731693830000|2024-11-15 18:03:50|18469.5|18457.5|18469.8|18457.8|18470.1|18458.1|18468.5|18456.5|27
1731693840000|2024-11-15 18:04:00|18467.9|18455.9|18469.8|18457.8|18469.8|18457.8|18467.9|18455.9|0
1731693850000|2024-11-15 18:04:10|18470.4|18458.4|18469.8|18457.8|18470.4|18458.4|18469.8|18457.8|5
1731693860000|2024-11-15 18:04:20|18470.1|18458.1|18468.8|18456.8|18470.1|18458.1|18467.9|18455.9|1
1731693870000|2024-11-15 18:04:30|18467.9|18455.9|18468.8|18456.8|18468.8|18456.8|18467.9|18455.9|0
1731693880000|2024-11-15 18:04:40|18472.3|18460.3|18472.3|18460.3|18473.8|18461.8|18471.3|18459.3|5
1731693890000|2024-11-15 18:04:50|18472.6|18460.6|18473.8|18461.8|18473.8|18461.8|18472.6|18460.6|3
1731693900000|2024-11-15 18:05:00|18469.8|18457.8|18469.8|18457.8|18469.8|18457.8|18466.3|18454.3|33
1731693910000|2024-11-15 18:05:10|18470.1|18458.1|18469.8|18457.8|18470.1|18458.1|18469.8|18457.8|2
1731693930000|2024-11-15 18:05:30|18467.6|18455.6|18467.3|18455.3|18467.6|18455.6|18467.3|18455.3|17
1731693940000|2024-11-15 18:05:40|||||||||2
1731693950000|2024-11-15 18:05:50|18464.8|18452.8|18464.8|18452.8|18464.8|18452.8|18463.8|18451.8|28
1731693960000|2024-11-15 18:06:00|18465.7|18453.7|18467.3|18455.3|18468.2|18456.2|18465.7|18453.7|7
1731693970000|2024-11-15 18:06:10|18467|18455|18467.3|18455.3|18467.3|18455.3|18467|18455|2
1731693980000|2024-11-15 18:06:20|18468.2|18456.2|18464.8|18452.8|18468.2|18456.2|18463.5|18451.5|4
1731693990000|2024-11-15 18:06:30|18465.7|18453.7|18464.8|18452.8|18465.7|18453.7|18464.8|18452.8|1
1731694000000|2024-11-15 18:06:40|18465.1|18453.1|18467|18455|18467|18455|18465.1|18453.1|3
1731694010000|2024-11-15 18:06:50|18467.3|18455.3|18467|18455|18467.3|18455.3|18467|18455|1
1731694020000|2024-11-15 18:07:00|18467.3|18455.3|18467.3|18455.3|18467.3|18455.3|18467.3|18455.3|2
1731694030000|2024-11-15 18:07:10|18465.4|18453.4|18467.3|18455.3|18467.3|18455.3|18465.4|18453.4|4
1731694040000|2024-11-15 18:07:20|18465.4|18453.4|18464.8|18452.8|18466.3|18454.3|18464.8|18452.8|16
1731694060000|2024-11-15 18:07:40|18465.1|18453.1|18465.1|18453.1|18465.1|18453.1|18465.1|18453.1|5
1731694070000|2024-11-15 18:07:50|18465.4|18453.4|18465.4|18453.4|18466.3|18454.3|18465.1|18453.1|0
1731694080000|2024-11-15 18:08:00|18467.3|18455.3|18467.3|18455.3|18467.3|18455.3|18467.3|18455.3|0
1731694090000|2024-11-15 18:08:10|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|18465.4|18453.4|6
1731694100000|2024-11-15 18:08:20|18467.3|18455.3|18465.4|18453.4|18467.3|18455.3|18465.4|18453.4|8
1731694120000|2024-11-15 18:08:40|18466.7|18454.7|18467.9|18455.9|18467.9|18455.9|18466.7|18454.7|4
1731694130000|2024-11-15 18:08:50|18469.8|18457.8|18472.9|18460.9|18472.9|18460.9|18469.8|18457.8|21
1731694140000|2024-11-15 18:09:00|18471.7|18459.7|18471.3|18459.3|18471.7|18459.7|18471.3|18459.3|2
1731694150000|2024-11-15 18:09:10|18472.6|18460.6|18472.6|18460.6|18472.9|18460.9|18472.6|18460.6|3
1731694160000|2024-11-15 18:09:20|18472.3|18460.3|18469.8|18457.8|18472.3|18460.3|18469.8|18457.8|3
1731694170000|2024-11-15 18:09:30|18470.4|18458.4|18471.3|18459.3|18471.3|18459.3|18470.4|18458.4|3
1731694180000|2024-11-15 18:09:40|18472.6|18460.6|18473.5|18461.5|18473.8|18461.8|18472.6|18460.6|4
1731694190000|2024-11-15 18:09:50|18473.8|18461.8|18473.5|18461.5|18474.8|18462.8|18473.5|18461.5|0
1731694200000|2024-11-15 18:10:00|18473.8|18461.8|18473.5|18461.5|18474.8|18462.8|18473.5|18461.5|4
1731694210000|2024-11-15 18:10:10|18473.2|18461.2|18473.2|18461.2|18474.2|18462.2|18473.2|18461.2|24
1731694220000|2024-11-15 18:10:20|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|18472.3|18460.3|4
1731694240000|2024-11-15 18:10:40|||||||||8
1731694250000|2024-11-15 18:10:50|||||||||5
1731694260000|2024-11-15 18:11:00|18471.3|18459.3|18471.3|18459.3|18471.3|18459.3|18471.3|18459.3|9
1731694270000|2024-11-15 18:11:10|18472.3|18460.3|18471.3|18459.3|18472.3|18460.3|18470.4|18458.4|0
1731694280000|2024-11-15 18:11:20|18472.3|18460.3|18470.4|18458.4|18472.3|18460.3|18470.4|18458.4|4
1731694290000|2024-11-15 18:11:30|18471.3|18459.3|18470.4|18458.4|18472.3|18460.3|18469.8|18457.8|7
1731694300000|2024-11-15 18:11:40|18472.3|18460.3|18472.3|18460.3|18474.8|18462.8|18472.3|18460.3|8
1731694310000|2024-11-15 18:11:50|18471.3|18459.3|18473.9|18461.9|18475.1|18463.1|18471.3|18459.3|10
1731694320000|2024-11-15 18:12:00|18474.2|18462.2|18475.4|18463.4|18475.4|18463.4|18473.9|18461.9|4
1731694330000|2024-11-15 18:12:10|||||||||4
1731694340000|2024-11-15 18:12:20|18474.8|18462.8|18475.1|18463.1|18475.1|18463.1|18474.8|18462.8|9
1731694360000|2024-11-15 18:12:40|18474.8|18462.8|18474.8|18462.8|18474.8|18462.8|18474.8|18462.8|4
1731694370000|2024-11-15 18:12:50|18477.3|18465.3|18477.6|18465.6|18477.9|18465.9|18477.3|18465.3|6
1731694380000|2024-11-15 18:13:00|18477.9|18465.9|18481.4|18469.4|18481.4|18469.4|18477.6|18465.6|3
1731694390000|2024-11-15 18:13:10|18481.7|18469.7|18484.8|18472.8|18484.8|18472.8|18481.4|18469.4|12
1731694400000|2024-11-15 18:13:20|18483.9|18471.9|18482.9|18470.9|18483.9|18471.9|18482.9|18470.9|5
1731694410000|2024-11-15 18:13:30|18485.4|18473.4|18482.9|18470.9|18485.4|18473.4|18482.9|18470.9|21
1731694420000|2024-11-15 18:13:40|18483.5|18471.5|18485.4|18473.4|18485.4|18473.4|18483.5|18471.5|12
1731694440000|2024-11-15 18:14:00|18487.3|18475.3|18487.9|18475.9|18488.9|18476.9|18487.3|18475.3|27
1731694450000|2024-11-15 18:14:10|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|15
1731694460000|2024-11-15 18:14:20|18487|18475|18482.9|18470.9|18487.9|18475.9|18482.9|18470.9|36
1731694470000|2024-11-15 18:14:30|18483.9|18471.9|18483.9|18471.9|18483.9|18471.9|18483.9|18471.9|0
1731694480000|2024-11-15 18:14:40|18484.8|18472.8|18483.9|18471.9|18484.8|18472.8|18483.9|18471.9|2
1731694500000|2024-11-15 18:15:00|18484.8|18472.8|18482.9|18470.9|18484.8|18472.8|18482.9|18470.9|1
1731694510000|2024-11-15 18:15:10|18483.9|18471.9|18483.9|18471.9|18483.9|18471.9|18483.9|18471.9|2
1731694520000|2024-11-15 18:15:20|18482.9|18470.9|18482.9|18470.9|18483.9|18471.9|18482.9|18470.9|20
1731694530000|2024-11-15 18:15:30|18483.9|18471.9|18480.4|18468.4|18483.9|18471.9|18480.4|18468.4|6
1731694550000|2024-11-15 18:15:50|18481.4|18469.4|18482.9|18470.9|18482.9|18470.9|18481.4|18469.4|6
1731694560000|2024-11-15 18:16:00|18484.5|18472.5|18487.9|18475.9|18487.9|18475.9|18484.5|18472.5|16
1731694570000|2024-11-15 18:16:10|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|2
1731694580000|2024-11-15 18:16:20|18484.2|18472.2|18485.4|18473.4|18485.4|18473.4|18484.2|18472.2|2
1731694590000|2024-11-15 18:16:30|||||||||2
1731694600000|2024-11-15 18:16:40|18483.9|18471.9|18484.2|18472.2|18484.2|18472.2|18482.9|18470.9|2
1731694610000|2024-11-15 18:16:50|18484.5|18472.5|18486.4|18474.4|18486.4|18474.4|18484.5|18472.5|8
1731694620000|2024-11-15 18:17:00|18487.3|18475.3|18488.9|18476.9|18488.9|18476.9|18487.3|18475.3|1
1731694630000|2024-11-15 18:17:10|18489.8|18477.8|18489.8|18477.8|18492.3|18480.3|18489.8|18477.8|6
1731694640000|2024-11-15 18:17:20|18487.9|18475.9|18486.4|18474.4|18488.9|18476.9|18486.4|18474.4|7
1731694650000|2024-11-15 18:17:30|18485.4|18473.4|18486.4|18474.4|18486.4|18474.4|18485.4|18473.4|0
1731694660000|2024-11-15 18:17:40|18486.1|18474.1|18488.9|18476.9|18488.9|18476.9|18486.1|18474.1|6
1731694670000|2024-11-15 18:17:50|18487.9|18475.9|18487.9|18475.9|18487.9|18475.9|18487.9|18475.9|0
1731694680000|2024-11-15 18:18:00|18488.9|18476.9|18486.1|18474.1|18488.9|18476.9|18484.8|18472.8|8
1731694690000|2024-11-15 18:18:10|18485.1|18473.1|18485.1|18473.1|18485.1|18473.1|18484.8|18472.8|0
1731694700000|2024-11-15 18:18:20|||||||||2
1731694720000|2024-11-15 18:18:40|18488.6|18476.6|18488.2|18476.2|18488.6|18476.6|18487.9|18475.9|31
1731694730000|2024-11-15 18:18:50|18490.1|18478.1|18489.2|18477.2|18490.1|18478.1|18488.2|18476.2|3
1731694740000|2024-11-15 18:19:00|18489.5|18477.5|18488.2|18476.2|18489.5|18477.5|18487.9|18475.9|4
1731694750000|2024-11-15 18:19:10|18487.9|18475.9|18489.2|18477.2|18490.7|18478.7|18487|18475|19
1731694760000|2024-11-15 18:19:20|18489.5|18477.5|18487.9|18475.9|18489.5|18477.5|18487.9|18475.9|0
1731694770000|2024-11-15 18:19:30|18489.2|18477.2|18489.2|18477.2|18489.2|18477.2|18488.2|18476.2|4
1731694780000|2024-11-15 18:19:40|18488.2|18476.2|18487.9|18475.9|18488.2|18476.2|18487.9|18475.9|1
1731694790000|2024-11-15 18:19:50|||||||||3
1731694800000|2024-11-15 18:20:00|18488.6|18476.6|18489.5|18477.5|18489.5|18477.5|18488.6|18476.6|1
1731694810000|2024-11-15 18:20:10|18488.6|18476.6|18488.6|18476.6|18489.5|18477.5|18488.6|18476.6|1
1731694820000|2024-11-15 18:20:20|18489.5|18477.5|18488.6|18476.6|18490.4|18478.4|18488.6|18476.6|9
1731694830000|2024-11-15 18:20:30|18488.2|18476.2|18486.1|18474.1|18488.2|18476.2|18486.1|18474.1|4
1731694840000|2024-11-15 18:20:40|18481.1|18469.1|18482|18470|18482.9|18470.9|18481.1|18469.1|6
1731694850000|2024-11-15 18:20:50|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|4
1731694860000|2024-11-15 18:21:00|18482|18470|18479.5|18467.5|18482|18470|18479.5|18467.5|13
1731694870000|2024-11-15 18:21:10|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|0
1731694880000|2024-11-15 18:21:20|18482.9|18470.9|18482|18470|18482.9|18470.9|18480.7|18468.7|5
1731694890000|2024-11-15 18:21:30|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|3
1731694900000|2024-11-15 18:21:40|18481.4|18469.4|18482|18470|18482.9|18470.9|18481.4|18469.4|2
1731694920000|2024-11-15 18:22:00|18482.9|18470.9|18483.6|18471.6|18483.6|18471.6|18482.9|18470.9|7
1731694930000|2024-11-15 18:22:10|18482.9|18470.9|18482.9|18470.9|18482.9|18470.9|18480.4|18468.4|4
1731694940000|2024-11-15 18:22:20|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|0
1731694950000|2024-11-15 18:22:30|18482|18470|18481.7|18469.7|18482|18470|18481.7|18469.7|0
1731694960000|2024-11-15 18:22:40|18480.4|18468.4|18481.1|18469.1|18481.1|18469.1|18480.4|18468.4|2
1731694970000|2024-11-15 18:22:50|18480.4|18468.4|18477.9|18465.9|18480.4|18468.4|18477.9|18465.9|10
1731694980000|2024-11-15 18:23:00|18479.2|18467.2|18479.5|18467.5|18479.5|18467.5|18477.9|18465.9|8
1731694990000|2024-11-15 18:23:10|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|0
1731695000000|2024-11-15 18:23:20|18482|18470|18482|18470|18482|18470|18482|18470|10
1731695010000|2024-11-15 18:23:30|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|15
1731695020000|2024-11-15 18:23:40|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|18480.4|18468.4|5
1731695040000|2024-11-15 18:24:00|18478.3|18466.3|18477.9|18465.9|18479.8|18467.8|18477|18465|5
1731695050000|2024-11-15 18:24:10|18477|18465|18479.5|18467.5|18479.5|18467.5|18477|18465|2
1731695060000|2024-11-15 18:24:20|||||||||1
1731695070000|2024-11-15 18:24:30|18478.6|18466.6|18478.6|18466.6|18478.6|18466.6|18478.6|18466.6|27
1731695080000|2024-11-15 18:24:40|18481.1|18469.1|18477|18465|18481.1|18469.1|18477|18465|7
1731695090000|2024-11-15 18:24:50|18477.9|18465.9|18477|18465|18477.9|18465.9|18475.8|18463.8|1
1731695100000|2024-11-15 18:25:00|18477.9|18465.9|18481.1|18469.1|18481.1|18469.1|18477.9|18465.9|4
1731695120000|2024-11-15 18:25:20|||||||||1
1731695130000|2024-11-15 18:25:30|18480.1|18468.1|18480.1|18468.1|18480.1|18468.1|18478.6|18466.6|18
1731695150000|2024-11-15 18:25:50|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|0
1731695160000|2024-11-15 18:26:00|18480.5|18468.5|18482.6|18470.6|18483.6|18471.6|18478.6|18466.6|35
1731695170000|2024-11-15 18:26:10|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|18481.7|18469.7|0
1731695190000|2024-11-15 18:26:30|18481.1|18469.1|18480.8|18468.8|18481.1|18469.1|18480.8|18468.8|4
1731695200000|2024-11-15 18:26:40|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|18480.8|18468.8|12
1731695220000|2024-11-15 18:27:00|18481.7|18469.7|18481.4|18469.4|18481.7|18469.7|18481.4|18469.4|7
1731695230000|2024-11-15 18:27:10|18481.1|18469.1|18478.6|18466.6|18481.1|18469.1|18478.6|18466.6|3
1731695240000|2024-11-15 18:27:20|||||||||2
1731695250000|2024-11-15 18:27:30|18476.1|18464.1|18480.1|18468.1|18480.1|18468.1|18476.1|18464.1|7
1731695260000|2024-11-15 18:27:40|18480.5|18468.5|18479.8|18467.8|18481.4|18469.4|18479.8|18467.8|5
1731695270000|2024-11-15 18:27:50|18480.1|18468.1|18479.8|18467.8|18480.1|18468.1|18478.9|18466.9|0
1731695280000|2024-11-15 18:28:00|18480.1|18468.1|18485.1|18473.1|18485.1|18473.1|18480.1|18468.1|1
1731695290000|2024-11-15 18:28:10|18484.2|18472.2|18485.1|18473.1|18485.1|18473.1|18484.2|18472.2|0
1731695300000|2024-11-15 18:28:20|||||||||2
1731695310000|2024-11-15 18:28:30|18484.8|18472.8|18484.8|18472.8|18484.8|18472.8|18484.8|18472.8|1
1731695320000|2024-11-15 18:28:40|18483.9|18471.9|18483.6|18471.6|18484.2|18472.2|18483.6|18471.6|0
1731695330000|2024-11-15 18:28:50|18481.1|18469.1|18482.6|18470.6|18482.6|18470.6|18481.1|18469.1|5
1731695340000|2024-11-15 18:29:00|18483.6|18471.6|18483.9|18471.9|18483.9|18471.9|18482.6|18470.6|0
1731695350000|2024-11-15 18:29:10|18483.6|18471.6|18482.6|18470.6|18483.6|18471.6|18482.6|18470.6|3
1731695360000|2024-11-15 18:29:20|18482.3|18470.3|18481.1|18469.1|18482.3|18470.3|18481.1|18469.1|3
1731695370000|2024-11-15 18:29:30|18482.3|18470.3|18481.1|18469.1|18482.3|18470.3|18481.1|18469.1|3
1731695380000|2024-11-15 18:29:40|18482.3|18470.3|18482.3|18470.3|18482.3|18470.3|18481.1|18469.1|2
1731695390000|2024-11-15 18:29:50|18483.6|18471.6|18483.6|18471.6|18483.6|18471.6|18482.6|18470.6|0
1731695400000|2024-11-15 18:30:00|18482.6|18470.6|18483.9|18471.9|18483.9|18471.9|18482.6|18470.6|8
1731695410000|2024-11-15 18:30:10|18481.7|18469.7|18482.3|18470.3|18482.6|18470.6|18481.7|18469.7|2
1731695420000|2024-11-15 18:30:20|18481.4|18469.4|18480.1|18468.1|18481.4|18469.4|18480.1|18468.1|1
1731695430000|2024-11-15 18:30:30|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|18481.1|18469.1|4
1731695440000|2024-11-15 18:30:40|||||||||1
1731695450000|2024-11-15 18:30:50|18480.1|18468.1|18481.1|18469.1|18481.1|18469.1|18480.1|18468.1|2
1731695460000|2024-11-15 18:31:00|18480.1|18468.1|18481.1|18469.1|18481.1|18469.1|18480.1|18468.1|4
1731695470000|2024-11-15 18:31:10|18484.2|18472.2|18484.2|18472.2|18484.2|18472.2|18484.2|18472.2|9
1731695480000|2024-11-15 18:31:20|18483.9|18471.9|18483.6|18471.6|18486.1|18474.1|18483.6|18471.6|4
1731695490000|2024-11-15 18:31:30|18483.3|18471.3|18483.3|18471.3|18483.6|18471.6|18483.3|18471.3|1
1731695500000|2024-11-15 18:31:40|18483.6|18471.6|18481.1|18469.1|18483.6|18471.6|18481.1|18469.1|0
1731695510000|2024-11-15 18:31:50|||||||||4
1731695520000|2024-11-15 18:32:00|||||||||4
1731695530000|2024-11-15 18:32:10|18480.5|18468.5|18477|18465|18480.5|18468.5|18477|18465|9
1731695540000|2024-11-15 18:32:20|18476.7|18464.7|18477|18465|18477|18465|18476.7|18464.7|1
1731695550000|2024-11-15 18:32:30|18478.3|18466.3|18478|18466|18478.3|18466.3|18477|18465|4
1731695560000|2024-11-15 18:32:40|18478.3|18466.3|18478|18466|18478.3|18466.3|18477|18465|0
1731695580000|2024-11-15 18:33:00|18478.3|18466.3|18479.5|18467.5|18479.5|18467.5|18478|18466|3
1731695590000|2024-11-15 18:33:10|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|18480.5|18468.5|4
1731695600000|2024-11-15 18:33:20|||||||||4
1731695610000|2024-11-15 18:33:30|||||||||22
1731695620000|2024-11-15 18:33:40|18480.2|18468.2|18481.4|18469.4|18481.4|18469.4|18479.8|18467.8|8
1731695630000|2024-11-15 18:33:50|18480.5|18468.5|18480.5|18468.5|18481.4|18469.4|18480.5|18468.5|6
1731695640000|2024-11-15 18:34:00|18478.9|18466.9|18482.3|18470.3|18482.7|18470.7|18478.9|18466.9|5
1731695650000|2024-11-15 18:34:10|18480.2|18468.2|18480.2|18468.2|18480.2|18468.2|18480.2|18468.2|3
1731695660000|2024-11-15 18:34:20|18478.9|18466.9|18478.9|18466.9|18479.2|18467.2|18478.9|18466.9|0
1731695690000|2024-11-15 18:34:50|||||||||4
1731695700000|2024-11-15 18:35:00|18479.5|18467.5|18480.5|18468.5|18480.5|18468.5|18479.5|18467.5|28
1731695720000|2024-11-15 18:35:20|18478|18466|18477|18465|18478|18466|18476.7|18464.7|2
1731695730000|2024-11-15 18:35:30|18478|18466|18478|18466|18478|18466|18478|18466|0
1731695750000|2024-11-15 18:35:50|18476.7|18464.7|18475.5|18463.5|18476.7|18464.7|18475.5|18463.5|2
1731695760000|2024-11-15 18:36:00|18478|18466|18478|18466|18478|18466|18476.7|18464.7|4
1731695770000|2024-11-15 18:36:10|||||||||2
1731695780000|2024-11-15 18:36:20|18477.7|18465.7|18478.3|18466.3|18478.3|18466.3|18475.5|18463.5|8
1731695790000|2024-11-15 18:36:30|18478|18466|18478|18466|18478|18466|18478|18466|7
1731695800000|2024-11-15 18:36:40|||||||||1
1731695820000|2024-11-15 18:37:00|||||||||8
1731695830000|2024-11-15 18:37:10|18476.1|18464.1|18475.5|18463.5|18476.7|18464.7|18475.5|18463.5|1
1731695840000|2024-11-15 18:37:20|18474.5|18462.5|18473.6|18461.6|18474.5|18462.5|18473.6|18461.6|4
1731695850000|2024-11-15 18:37:30|18474.5|18462.5|18473.6|18461.6|18474.5|18462.5|18473.6|18461.6|0
1731695860000|2024-11-15 18:37:40|18473|18461|18473|18461|18473|18461|18472|18460|2
1731695880000|2024-11-15 18:38:00|18473.9|18461.9|18476.1|18464.1|18476.1|18464.1|18473.9|18461.9|19
1731695890000|2024-11-15 18:38:10|18481.7|18469.7|18478.9|18466.9|18481.7|18469.7|18478.9|18466.9|19
1731695900000|2024-11-15 18:38:20|18479.2|18467.2|18477.7|18465.7|18479.2|18467.2|18477.7|18465.7|4
1731695910000|2024-11-15 18:38:30|18478.6|18466.6|18477.7|18465.7|18478.6|18466.6|18477.7|18465.7|1
1731695920000|2024-11-15 18:38:40|18476.7|18464.7|18476.7|18464.7|18477.7|18465.7|18476.7|18464.7|7
1731695930000|2024-11-15 18:38:50|18477.7|18465.7|18476.7|18464.7|18477.7|18465.7|18476.7|18464.7|1
1731695940000|2024-11-15 18:39:00|18479.2|18467.2|18479.9|18467.9|18480.2|18468.2|18476.1|18464.1|164
1731695950000|2024-11-15 18:39:10|18479.5|18467.5|18483|18471|18483|18471|18479.5|18467.5|11
1731695960000|2024-11-15 18:39:20|||||||||1
1731695970000|2024-11-15 18:39:30|||||||||2
1731695980000|2024-11-15 18:39:40|18483.9|18471.9|18483.9|18471.9|18483.9|18471.9|18483.9|18471.9|24
1731695990000|2024-11-15 18:39:50|18483|18471|18483.9|18471.9|18483.9|18471.9|18483|18471|0
1731696000000|2024-11-15 18:40:00|18483|18471|18483|18471|18483|18471|18481.7|18469.7|33
1731696010000|2024-11-15 18:40:10|18480.8|18468.8|18480.5|18468.5|18480.8|18468.8|18478.3|18466.3|2
1731696020000|2024-11-15 18:40:20|18479.6|18467.6|18479.2|18467.2|18479.6|18467.6|18479.2|18467.2|2
1731696030000|2024-11-15 18:40:30|18479.6|18467.6|18480.5|18468.5|18481.7|18469.7|18479.6|18467.6|1
1731696060000|2024-11-15 18:41:00|18481.4|18469.4|18484.6|18472.6|18484.6|18472.6|18481.4|18469.4|26
1731696070000|2024-11-15 18:41:10|18484.9|18472.9|18483.6|18471.6|18484.9|18472.9|18483.6|18471.6|3
1731696080000|2024-11-15 18:41:20|||||||||1
1731696090000|2024-11-15 18:41:30|18485.8|18473.8|18486.1|18474.1|18486.1|18474.1|18484.6|18472.6|4
1731696100000|2024-11-15 18:41:40|18485.2|18473.2|18485.2|18473.2|18485.2|18473.2|18485.2|18473.2|14
1731696110000|2024-11-15 18:41:50|18486.1|18474.1|18485.5|18473.5|18486.7|18474.7|18485.5|18473.5|16
1731696120000|2024-11-15 18:42:00|18485.2|18473.2|18483.9|18471.9|18485.2|18473.2|18483.9|18471.9|0
1731696130000|2024-11-15 18:42:10|18484.2|18472.2|18486.1|18474.1|18486.1|18474.1|18483.9|18471.9|2
1731696140000|2024-11-15 18:42:20|||||||||3
1731696150000|2024-11-15 18:42:30|||||||||1
1731696160000|2024-11-15 18:42:40|18484.9|18472.9|18483.6|18471.6|18485.2|18473.2|18483.6|18471.6|2
1731696170000|2024-11-15 18:42:50|||||||||4
1731696180000|2024-11-15 18:43:00|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|18486.1|18474.1|8
1731696190000|2024-11-15 18:43:10|18486.4|18474.4|18486.1|18474.1|18486.4|18474.4|18486.1|18474.1|4
1731696200000|2024-11-15 18:43:20|||||||||4
1731696210000|2024-11-15 18:43:30|||||||||2
1731696220000|2024-11-15 18:43:40|||||||||6
1731696230000|2024-11-15 18:43:50|18485.8|18473.8|18485.8|18473.8|18486.1|18474.1|18485.8|18473.8|21
1731696240000|2024-11-15 18:44:00|18486.1|18474.1|18485.8|18473.8|18486.1|18474.1|18485.5|18473.5|3
1731696250000|2024-11-15 18:44:10|18486.1|18474.1|18485.8|18473.8|18486.1|18474.1|18485.8|18473.8|8
1731696260000|2024-11-15 18:44:20|18485.5|18473.5|18485.2|18473.2|18485.5|18473.5|18483.9|18471.9|9
1731696270000|2024-11-15 18:44:30|18483.9|18471.9|18483.6|18471.6|18483.9|18471.9|18483.6|18471.6|10
1731696280000|2024-11-15 18:44:40|||||||||2
1731696290000|2024-11-15 18:44:50|||||||||2
1731696300000|2024-11-15 18:45:00|18484.6|18472.6|18488.6|18476.6|18488.6|18476.6|18484.6|18472.6|38
1731696310000|2024-11-15 18:45:10|18491.1|18479.1|18491.4|18479.4|18491.4|18479.4|18490.8|18478.8|20
1731696320000|2024-11-15 18:45:20|18491.8|18479.8|18491.1|18479.1|18493.6|18481.6|18491.1|18479.1|5
1731696330000|2024-11-15 18:45:30|18488.6|18476.6|18482.7|18470.7|18488.6|18476.6|18482.1|18470.1|4
1731696340000|2024-11-15 18:45:40|18483.6|18471.6|18481.8|18469.8|18484.3|18472.3|18481.8|18469.8|3
1731696350000|2024-11-15 18:45:50|18482.7|18470.7|18482.7|18470.7|18482.7|18470.7|18482.7|18470.7|0
1731696360000|2024-11-15 18:46:00|18483.6|18471.6|18482.7|18470.7|18483.6|18471.6|18482.7|18470.7|0
1731696370000|2024-11-15 18:46:10|18483.6|18471.6|18482.7|18470.7|18483.6|18471.6|18482.7|18470.7|1
1731696380000|2024-11-15 18:46:20|18481.8|18469.8|18481.1|18469.1|18482.4|18470.4|18481.1|18469.1|3
1731696390000|2024-11-15 18:46:30|18481.8|18469.8|18483.6|18471.6|18483.6|18471.6|18481.8|18469.8|6
1731696400000|2024-11-15 18:46:40|||||||||2
1731696410000|2024-11-15 18:46:50|18482.7|18470.7|18479.3|18467.3|18483.6|18471.6|18477.7|18465.7|35
1731696420000|2024-11-15 18:47:00|18479.9|18467.9|18479.9|18467.9|18480.2|18468.2|18478.9|18466.9|4
1731696430000|2024-11-15 18:47:10|18480.2|18468.2|18478.6|18466.6|18480.2|18468.2|18476.4|18464.4|3
1731696440000|2024-11-15 18:47:20|18478.9|18466.9|18478.6|18466.6|18479.3|18467.3|18478.6|18466.6|4
1731696450000|2024-11-15 18:47:30|18477.4|18465.4|18479.9|18467.9|18480.2|18468.2|18477.4|18465.4|5
1731696460000|2024-11-15 18:47:40|18478.9|18466.9|18475.2|18463.2|18478.9|18466.9|18474.9|18462.9|40
1731696470000|2024-11-15 18:47:50|18474.9|18462.9|18473.6|18461.6|18474.9|18462.9|18473.6|18461.6|0
1731696480000|2024-11-15 18:48:00|18476.1|18464.1|18476.1|18464.1|18476.1|18464.1|18476.1|18464.1|14
1731696490000|2024-11-15 18:48:10|18479.9|18467.9|18480.2|18468.2|18480.2|18468.2|18479.9|18467.9|19
1731696500000|2024-11-15 18:48:20|18481.4|18469.4|18481.1|18469.1|18482.4|18470.4|18481.1|18469.1|3
1731696510000|2024-11-15 18:48:30|18481.4|18469.4|18481.4|18469.4|18481.4|18469.4|18481.1|18469.1|2
1731696520000|2024-11-15 18:48:40|||||||||1
1731696530000|2024-11-15 18:48:50|||||||||1
1731696540000|2024-11-15 18:49:00|18481.8|18469.8|18481.4|18469.4|18481.8|18469.8|18481.4|18469.4|1
1731696550000|2024-11-15 18:49:10|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|18481.8|18469.8|0
1731696560000|2024-11-15 18:49:20|18483|18471|18482.7|18470.7|18483|18471|18482.4|18470.4|26
1731696570000|2024-11-15 18:49:30|18485.2|18473.2|18485.2|18473.2|18486.4|18474.4|18484.3|18472.3|20
1731696580000|2024-11-15 18:49:40|18483.6|18471.6|18481.8|18469.8|18483.6|18471.6|18481.8|18469.8|0
1731696590000|2024-11-15 18:49:50|18481.5|18469.5|18483.3|18471.3|18483.3|18471.3|18481.5|18469.5|30
1731696600000|2024-11-15 18:50:00|18484.3|18472.3|18481.8|18469.8|18484.3|18472.3|18480.5|18468.5|3
1731696610000|2024-11-15 18:50:10|18482.7|18470.7|18482.7|18470.7|18482.7|18470.7|18482.7|18470.7|4
1731696620000|2024-11-15 18:50:20|18484|18472|18483|18471|18485.5|18473.5|18482.7|18470.7|33
1731696630000|2024-11-15 18:50:30|18484|18472|18482.7|18470.7|18484|18472|18482.7|18470.7|0
1731696640000|2024-11-15 18:50:40|18483|18471|18484.3|18472.3|18484.3|18472.3|18483|18471|2
1731696650000|2024-11-15 18:50:50|18484|18472|18484|18472|18484|18472|18484|18472|1
1731696660000|2024-11-15 18:51:00|18482.1|18470.1|18482.7|18470.7|18482.7|18470.7|18482.1|18470.1|2
1731696670000|2024-11-15 18:51:10|18483.3|18471.3|18483.3|18471.3|18484.3|18472.3|18483.3|18471.3|21
1731696680000|2024-11-15 18:51:20|18484.9|18472.9|18483.3|18471.3|18484.9|18472.9|18483.3|18471.3|6
1731696690000|2024-11-15 18:51:30|18484.3|18472.3|18485.8|18473.8|18485.8|18473.8|18484.3|18472.3|12
1731696700000|2024-11-15 18:51:40|||||||||4
1731696710000|2024-11-15 18:51:50|18486.8|18474.8|18486.5|18474.5|18486.8|18474.8|18484.3|18472.3|8
1731696720000|2024-11-15 18:52:00|18486.8|18474.8|18486.5|18474.5|18486.8|18474.8|18486.1|18474.1|1
1731696730000|2024-11-15 18:52:10|18486.1|18474.1|18484|18472|18486.1|18474.1|18481.8|18469.8|3
1731696740000|2024-11-15 18:52:20|18484.3|18472.3|18481.8|18469.8|18484.3|18472.3|18481.8|18469.8|6
1731696750000|2024-11-15 18:52:30|18484|18472|18484|18472|18484.3|18472.3|18484|18472|0
1731696760000|2024-11-15 18:52:40|18484.3|18472.3|18484|18472|18484.3|18472.3|18484|18472|5
1731696770000|2024-11-15 18:52:50|18483|18471|18487.7|18475.7|18488.6|18476.6|18483|18471|4
1731696780000|2024-11-15 18:53:00|18489|18477|18488.6|18476.6|18489.9|18477.9|18488.6|18476.6|2
1731696790000|2024-11-15 18:53:10|18487.7|18475.7|18487.7|18475.7|18487.7|18475.7|18486.8|18474.8|2
1731696800000|2024-11-15 18:53:20|18488.6|18476.6|18487.7|18475.7|18488.6|18476.6|18486.8|18474.8|1
1731696810000|2024-11-15 18:53:30|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|18486.8|18474.8|5
1731696820000|2024-11-15 18:53:40|||||||||2
1731696830000|2024-11-15 18:53:50|18487.7|18475.7|18488.6|18476.6|18488.6|18476.6|18487.7|18475.7|1
1731696840000|2024-11-15 18:54:00|18487.7|18475.7|18486.8|18474.8|18487.7|18475.7|18486.8|18474.8|4
1731696850000|2024-11-15 18:54:10|18486.5|18474.5|18486.5|18474.5|18486.5|18474.5|18486.5|18474.5|0
1731696860000|2024-11-15 18:54:20|18486.8|18474.8|18486.2|18474.2|18486.8|18474.8|18486.2|18474.2|10
1731696870000|2024-11-15 18:54:30|18486.8|18474.8|18486.5|18474.5|18486.8|18474.8|18486.5|18474.5|2
1731696880000|2024-11-15 18:54:40|18486.8|18474.8|18486.5|18474.5|18486.8|18474.8|18486.5|18474.5|14
1731696890000|2024-11-15 18:54:50|18486.2|18474.2|18486.5|18474.5|18487.7|18475.7|18486.2|18474.2|27
1731696900000|2024-11-15 18:55:00|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|18484.3|18472.3|3
1731696910000|2024-11-15 18:55:10|18485.2|18473.2|18484.6|18472.6|18489.3|18477.3|18484.3|18472.3|64
1731696920000|2024-11-15 18:55:20|18485.5|18473.5|18487.1|18475.1|18487.1|18475.1|18484.6|18472.6|25
1731696930000|2024-11-15 18:55:30|18486.8|18474.8|18487.4|18475.4|18487.4|18475.4|18484.6|18472.6|8
1731696940000|2024-11-15 18:55:40|18487.1|18475.1|18485.8|18473.8|18487.1|18475.1|18484.9|18472.9|1
1731696950000|2024-11-15 18:55:50|18486.2|18474.2|18486.8|18474.8|18487.1|18475.1|18485.8|18473.8|20
1731696960000|2024-11-15 18:56:00|18485.8|18473.8|18486.8|18474.8|18486.8|18474.8|18484.9|18472.9|1
1731696970000|2024-11-15 18:56:10|||||||||2
1731696980000|2024-11-15 18:56:20|||||||||4
1731696990000|2024-11-15 18:56:30|||||||||12
1731697000000|2024-11-15 18:56:40|18485.8|18473.8|18486.8|18474.8|18486.8|18474.8|18485.8|18473.8|4
1731697010000|2024-11-15 18:56:50|||||||||2
1731697020000|2024-11-15 18:57:00|18485.8|18473.8|18488.3|18476.3|18488.3|18476.3|18485.8|18473.8|9
1731697030000|2024-11-15 18:57:10|18489.3|18477.3|18489.6|18477.6|18489.6|18477.6|18488.3|18476.3|10
1731697040000|2024-11-15 18:57:20|18488.3|18476.3|18488|18476|18489.3|18477.3|18488|18476|5
1731697050000|2024-11-15 18:57:30|18487.1|18475.1|18484.9|18472.9|18487.4|18475.4|18484.9|18472.9|10
1731697060000|2024-11-15 18:57:40|18485.8|18473.8|18484.9|18472.9|18485.8|18473.8|18484.9|18472.9|4
1731697070000|2024-11-15 18:57:50|18483.3|18471.3|18483.3|18471.3|18483.3|18471.3|18482.4|18470.4|12
1731697080000|2024-11-15 18:58:00|18482.4|18470.4|18483.3|18471.3|18484.3|18472.3|18481.8|18469.8|14
1731697090000|2024-11-15 18:58:10|18482.4|18470.4|18479.9|18467.9|18483.3|18471.3|18479.9|18467.9|9
1731697100000|2024-11-15 18:58:20|18480.8|18468.8|18482.4|18470.4|18482.4|18470.4|18479.9|18467.9|14
1731697110000|2024-11-15 18:58:30|18482.1|18470.1|18480.5|18468.5|18482.4|18470.4|18479.9|18467.9|38
1731697120000|2024-11-15 18:58:40|18480.2|18468.2|18479|18467|18480.5|18468.5|18479|18467|10
1731697130000|2024-11-15 18:58:50|18479.9|18467.9|18481.2|18469.2|18481.5|18469.5|18479|18467|21
1731697140000|2024-11-15 18:59:00|18482.4|18470.4|18481.8|18469.8|18482.4|18470.4|18479.9|18467.9|28
1731697150000|2024-11-15 18:59:10|18479.9|18467.9|18478.7|18466.7|18481.8|18469.8|18478.7|18466.7|51
1731697160000|2024-11-15 18:59:20|18478.4|18466.4|18478.7|18466.7|18478.7|18466.7|18476.8|18464.8|31
1731697170000|2024-11-15 18:59:30|18477.7|18465.7|18477.4|18465.4|18479.3|18467.3|18476.8|18464.8|84
1731697180000|2024-11-15 18:59:40|18476.8|18464.8|18469.9|18457.9|18476.8|18464.8|18469.9|18457.9|97
1731697190000|2024-11-15 18:59:50|18472.4|18460.4|18469.9|18457.9|18472.4|18460.4|18469.9|18457.9|120
1731697200000|2024-11-15 19:00:00|18472.4|18460.4|18474.9|18462.9|18474.9|18462.9|18469.9|18457.9|100
1731697210000|2024-11-15 19:00:10|18474|18462|18472.4|18460.4|18474.9|18462.9|18472.4|18460.4|32
1731697220000|2024-11-15 19:00:20|18469.9|18457.9|18469.9|18457.9|18470.9|18458.9|18469.9|18457.9|20
1731697230000|2024-11-15 19:00:30|18469.6|18457.6|18469.6|18457.6|18469.9|18457.9|18469.3|18457.3|33
1731697240000|2024-11-15 19:00:40|18469.3|18457.3|18467.4|18455.4|18469.3|18457.3|18467.4|18455.4|7
1731697250000|2024-11-15 19:00:50|18467.1|18455.1|18466.2|18454.2|18468.4|18456.4|18466.2|18454.2|59
1731697260000|2024-11-15 19:01:00|18466.5|18454.5|18466.2|18454.2|18467.4|18455.4|18464.9|18452.9|8
1731697270000|2024-11-15 19:01:10|18465.9|18453.9|18467.4|18455.4|18467.4|18455.4|18464.9|18452.9|6
1731697280000|2024-11-15 19:01:20|18468.7|18456.7|18467.4|18455.4|18469.9|18457.9|18467.4|18455.4|20
1731697290000|2024-11-15 19:01:30|||||||||4
1731697300000|2024-11-15 19:01:40|18468|18456|18469.3|18457.3|18469.3|18457.3|18466.5|18454.5|13
1731697310000|2024-11-15 19:01:50|18468.4|18456.4|18468|18456|18469.9|18457.9|18468|18456|3
1731697320000|2024-11-15 19:02:00|18469.9|18457.9|18469.9|18457.9|18469.9|18457.9|18469|18457|13
1731697340000|2024-11-15 19:02:20|18467.4|18455.4|18467.4|18455.4|18467.4|18455.4|18467.4|18455.4|7
1731697350000|2024-11-15 19:02:30|18469.9|18457.9|18469|18457|18469.9|18457.9|18469|18457|6
1731697360000|2024-11-15 19:02:40|18469.9|18457.9|18469|18457|18469.9|18457.9|18469|18457|4
1731697370000|2024-11-15 19:02:50|18469.9|18457.9|18469.9|18457.9|18469.9|18457.9|18469|18457|15
1731697380000|2024-11-15 19:03:00|18468.7|18456.7|18468.4|18456.4|18468.7|18456.7|18468.4|18456.4|2
1731697390000|2024-11-15 19:03:10|18467.4|18455.4|18467.4|18455.4|18468.4|18456.4|18467.4|18455.4|4
1731697400000|2024-11-15 19:03:20|18467.1|18455.1|18466.8|18454.8|18467.1|18455.1|18466.8|18454.8|9
1731697410000|2024-11-15 19:03:30|18467.7|18455.7|18466.8|18454.8|18468.7|18456.7|18466.8|18454.8|13
1731697420000|2024-11-15 19:03:40|18468|18456|18466.8|18454.8|18469.3|18457.3|18466.8|18454.8|18
1731697430000|2024-11-15 19:03:50|18464.9|18452.9|18466.8|18454.8|18468|18456|18464.3|18452.3|12
1731697440000|2024-11-15 19:04:00|18469|18457|18471.8|18459.8|18471.8|18459.8|18468|18456|23
1731697450000|2024-11-15 19:04:10|18470.2|18458.2|18470.2|18458.2|18471.8|18459.8|18469.3|18457.3|138
1731697460000|2024-11-15 19:04:20|18470.6|18458.6|18470.2|18458.2|18471.2|18459.2|18469.3|18457.3|8
1731697470000|2024-11-15 19:04:30|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|18469.3|18457.3|9
1731697480000|2024-11-15 19:04:40|18471.5|18459.5|18469.3|18457.3|18471.5|18459.5|18469.3|18457.3|18
1731697490000|2024-11-15 19:04:50|18470.2|18458.2|18469.6|18457.6|18470.6|18458.6|18468.4|18456.4|40
1731940200000|2024-11-18 14:30:00|18486.3|18474.3|18502.8|18490.8|18502.8|18490.8|18483|18471|69
1731940210000|2024-11-18 14:30:10|18501.8|18489.8|18499.5|18487.5|18502|18490|18496.5|18484.5|70
1731940220000|2024-11-18 14:30:20|18499.3|18487.3|18491.3|18479.3|18499.3|18487.3|18487.5|18475.5|31
1731940230000|2024-11-18 14:30:30|18490.3|18478.3|18486.6|18474.6|18491.3|18479.3|18481.3|18469.3|13
1731940240000|2024-11-18 14:30:40|18486|18474|18480.8|18468.8|18486|18474|18480.8|18468.8|26
1731940250000|2024-11-18 14:30:50|18480.3|18468.3|18478.8|18466.8|18481.8|18469.8|18478.8|18466.8|15
1731940260000|2024-11-18 14:31:00|18480.1|18468.1|18485.6|18473.6|18488.1|18476.1|18479.1|18467.1|38
1731940270000|2024-11-18 14:31:10|18486.6|18474.6|18498.8|18486.8|18499.8|18487.8|18485.3|18473.3|29
1731940280000|2024-11-18 14:31:20|18498.5|18486.5|18502.8|18490.8|18502.8|18490.8|18497.6|18485.6|45
1731940290000|2024-11-18 14:31:30|18508.8|18496.8|18501.3|18489.3|18508.8|18496.8|18500.3|18488.3|16
1731940300000|2024-11-18 14:31:40|18500.1|18488.1|18504.3|18492.3|18505.3|18493.3|18494.8|18482.8|10
1731940310000|2024-11-18 14:31:50|18505.6|18493.6|18499.1|18487.1|18513.1|18501.1|18498.1|18486.1|22
1731940320000|2024-11-18 14:32:00|18498.5|18486.5|18515.8|18503.8|18518.3|18506.3|18497.8|18485.8|27
1731940330000|2024-11-18 14:32:10|18516.3|18504.3|18520.6|18508.6|18520.6|18508.6|18514.8|18502.8|32
1731940340000|2024-11-18 14:32:20|18516.8|18504.8|18519.1|18507.1|18520.6|18508.6|18516.8|18504.8|11
1731940350000|2024-11-18 14:32:30|18519.6|18507.6|18519.3|18507.3|18519.6|18507.6|18516.6|18504.6|8
1731940360000|2024-11-18 14:32:40|18520.6|18508.6|18519.3|18507.3|18520.6|18508.6|18518.6|18506.6|10
1731940370000|2024-11-18 14:32:50|18518.1|18506.1|18520.8|18508.8|18520.8|18508.8|18515.6|18503.6|28
1731940380000|2024-11-18 14:33:00|18520.6|18508.6|18537.8|18525.8|18537.8|18525.8|18520.6|18508.6|55
1731940390000|2024-11-18 14:33:10|18537.6|18525.6|18536.1|18524.1|18538.6|18526.6|18536.1|18524.1|10
1731940400000|2024-11-18 14:33:20|18536.3|18524.3|18537.3|18525.3|18538.3|18526.3|18534.8|18522.8|10
1731940410000|2024-11-18 14:33:30|18536.3|18524.3|18534.8|18522.8|18537.3|18525.3|18533.8|18521.8|4
1731940420000|2024-11-18 14:33:40|18533.8|18521.8|18529.1|18517.1|18533.8|18521.8|18528.3|18516.3|25
1731940430000|2024-11-18 14:33:50|18529.3|18517.3|18527.1|18515.1|18529.3|18517.3|18525.6|18513.6|6
1731940440000|2024-11-18 14:34:00|18526.8|18514.8|18531.6|18519.6|18531.6|18519.6|18526.8|18514.8|6
1731940450000|2024-11-18 14:34:10|18532.6|18520.6|18534.8|18522.8|18534.8|18522.8|18532.6|18520.6|3
1731940460000|2024-11-18 14:34:20|18533.6|18521.6|18534.6|18522.6|18534.6|18522.6|18533.1|18521.1|6
1731940470000|2024-11-18 14:34:30|18534.3|18522.3|18533.6|18521.6|18536.1|18524.1|18533.3|18521.3|3
1731940480000|2024-11-18 14:34:40|18533.3|18521.3|18538.6|18526.6|18539.6|18527.6|18532.3|18520.3|15
1731940490000|2024-11-18 14:34:50|18542.6|18530.6|18538.3|18526.3|18542.6|18530.6|18536.1|18524.1|3
1731940500000|2024-11-18 14:35:00|18537.1|18525.1|18533.1|18521.1|18540.6|18528.6|18533.1|18521.1|33
1731940510000|2024-11-18 14:35:10|18531.1|18519.1|18537.3|18525.3|18537.3|18525.3|18530.6|18518.6|19
1731940520000|2024-11-18 14:35:20|18539.6|18527.6|18542.6|18530.6|18543.1|18531.1|18536.1|18524.1|22
1731940530000|2024-11-18 14:35:30|18541.6|18529.6|18541.6|18529.6|18542.6|18530.6|18541.6|18529.6|20
1731940540000|2024-11-18 14:35:40|||||||||21
1731940550000|2024-11-18 14:35:50|18540.6|18528.6|18539.6|18527.6|18540.6|18528.6|18539.6|18527.6|23
1731940560000|2024-11-18 14:36:00|18541.8|18529.8|18541.8|18529.8|18541.8|18529.8|18541.8|18529.8|4
1731940570000|2024-11-18 14:36:10|18542.8|18530.8|18541.6|18529.6|18544.1|18532.1|18539.6|18527.6|29
1731940580000|2024-11-18 14:36:20|18542.6|18530.6|18540.6|18528.6|18546.4|18534.4|18540.6|18528.6|30
1731940590000|2024-11-18 14:36:30|18541.6|18529.6|18543.9|18531.9|18544.9|18532.9|18541.6|18529.6|3
1731940600000|2024-11-18 14:36:40|18542.6|18530.6|18546.1|18534.1|18546.4|18534.4|18542.6|18530.6|15
1731940610000|2024-11-18 14:36:50|18547.1|18535.1|18552.6|18540.6|18552.6|18540.6|18546.1|18534.1|15
1731940620000|2024-11-18 14:37:00|18552.9|18540.9|18556.4|18544.4|18559.1|18547.1|18551.6|18539.6|34
1731940630000|2024-11-18 14:37:10|18555.4|18543.4|18552.6|18540.6|18555.4|18543.4|18550.6|18538.6|11
1731940640000|2024-11-18 14:37:20|18552.9|18540.9|18548.9|18536.9|18555.1|18543.1|18547.6|18535.6|20
1731940650000|2024-11-18 14:37:30|18549.1|18537.1|18550.1|18538.1|18552.6|18540.6|18549.1|18537.1|7
1731940660000|2024-11-18 14:37:40|18552.4|18540.4|18548.6|18536.6|18552.6|18540.6|18548.6|18536.6|8
1731940670000|2024-11-18 14:37:50|18548.1|18536.1|18546.4|18534.4|18548.1|18536.1|18546.1|18534.1|27
1731940680000|2024-11-18 14:38:00|18547.4|18535.4|18540.9|18528.9|18547.4|18535.4|18539.9|18527.9|10
1731940690000|2024-11-18 14:38:10|18541.8|18529.8|18546.4|18534.4|18546.4|18534.4|18541.8|18529.8|36
1731940700000|2024-11-18 14:38:20|18547.6|18535.6|18548.6|18536.6|18548.6|18536.6|18547.4|18535.4|11
1731940710000|2024-11-18 14:38:30|18547.6|18535.6|18547.1|18535.1|18547.6|18535.6|18547.1|18535.1|10
1731940720000|2024-11-18 14:38:40|18547.4|18535.4|18549.6|18537.6|18549.6|18537.6|18547.1|18535.1|29
1731940730000|2024-11-18 14:38:50|18551.6|18539.6|18557.1|18545.1|18557.1|18545.1|18551.6|18539.6|24
1731940740000|2024-11-18 14:39:00|18559.6|18547.6|18559.6|18547.6|18560.9|18548.9|18559.6|18547.6|3
1731940750000|2024-11-18 14:39:10|18557.1|18545.1|18553.9|18541.9|18559.1|18547.1|18553.9|18541.9|22
1731940760000|2024-11-18 14:39:20|18552.6|18540.6|18550.6|18538.6|18552.9|18540.9|18550.6|18538.6|18
1731940770000|2024-11-18 14:39:30|18549.4|18537.4|18550.6|18538.6|18550.6|18538.6|18549.4|18537.4|15
1731940780000|2024-11-18 14:39:40|18549.4|18537.4|18553.1|18541.1|18553.1|18541.1|18549.4|18537.4|17
1731940790000|2024-11-18 14:39:50|18555.1|18543.1|18553.9|18541.9|18556.1|18544.1|18553.9|18541.9|11
1731940800000|2024-11-18 14:40:00|18551.6|18539.6|18555.9|18543.9|18558.4|18546.4|18551.6|18539.6|25
1731940810000|2024-11-18 14:40:10|18554.4|18542.4|18550.4|18538.4|18555.6|18543.6|18550.4|18538.4|10
1731940820000|2024-11-18 14:40:20|18549.1|18537.1|18550.4|18538.4|18552.6|18540.6|18549.1|18537.1|1
1731940830000|2024-11-18 14:40:30|18551.4|18539.4|18553.1|18541.1|18553.1|18541.1|18550.4|18538.4|24
1731940840000|2024-11-18 14:40:40|18553.4|18541.4|18561.4|18549.4|18561.4|18549.4|18553.4|18541.4|7
1731940850000|2024-11-18 14:40:50|18562.6|18550.6|18570.1|18558.1|18570.1|18558.1|18562.6|18550.6|42
1731940860000|2024-11-18 14:41:00|||||||||5
1731940870000|2024-11-18 14:41:10|18567.6|18555.6|18563.6|18551.6|18567.6|18555.6|18563.6|18551.6|21
1731940880000|2024-11-18 14:41:20|18564.9|18552.9|18562.4|18550.4|18565.1|18553.1|18562.4|18550.4|15
1731940890000|2024-11-18 14:41:30|18561.1|18549.1|18559.9|18547.9|18561.1|18549.1|18558.6|18546.6|16
1731940900000|2024-11-18 14:41:40|18558.9|18546.9|18563.6|18551.6|18563.6|18551.6|18558.6|18546.6|9
1731940910000|2024-11-18 14:41:50|18562.4|18550.4|18563.6|18551.6|18563.6|18551.6|18562.4|18550.4|3
1731940920000|2024-11-18 14:42:00|18562.4|18550.4|18563.6|18551.6|18563.6|18551.6|18562.4|18550.4|30
1731940930000|2024-11-18 14:42:10|18566.1|18554.1|18563.6|18551.6|18566.1|18554.1|18563.6|18551.6|6
1731940940000|2024-11-18 14:42:20|18566.1|18554.1|18566.1|18554.1|18566.1|18554.1|18564.9|18552.9|5
1731940950000|2024-11-18 14:42:30|18568.6|18556.6|18573.6|18561.6|18573.6|18561.6|18568.6|18556.6|18
1731940960000|2024-11-18 14:42:40|18575.1|18563.1|18578.6|18566.6|18578.6|18566.6|18575.1|18563.1|11
1731940970000|2024-11-18 14:42:50|18576.1|18564.1|18573.9|18561.9|18576.1|18564.1|18573.9|18561.9|7
1731940980000|2024-11-18 14:43:00|18574.1|18562.1|18573.9|18561.9|18576.4|18564.4|18573.6|18561.6|3
1731940990000|2024-11-18 14:43:10|18574.1|18562.1|18574.9|18562.9|18576.1|18564.1|18574.1|18562.1|1
1731941000000|2024-11-18 14:43:20|18575.1|18563.1|18569.9|18557.9|18575.1|18563.1|18569.9|18557.9|8
1731941010000|2024-11-18 14:43:30|18567.4|18555.4|18568.6|18556.6|18568.6|18556.6|18567.4|18555.4|18
1731941020000|2024-11-18 14:43:40|18571.4|18559.4|18571.1|18559.1|18571.4|18559.4|18571.1|18559.1|2
1731941030000|2024-11-18 14:43:50|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|18573.6|18561.6|8
1731941040000|2024-11-18 14:44:00|18571.6|18559.6|18574.1|18562.1|18574.1|18562.1|18571.6|18559.6|12
1731941050000|2024-11-18 14:44:10|18571.4|18559.4|18570.9|18558.9|18573.1|18561.1|18570.9|18558.9|60
1731941060000|2024-11-18 14:44:20|18571.9|18559.9|18570.6|18558.6|18573.1|18561.1|18570.6|18558.6|3
1731941070000|2024-11-18 14:44:30|||||||||10
1731941080000|2024-11-18 14:44:40|18572.1|18560.1|18596.6|18584.6|18596.6|18584.6|18571.9|18559.9|167
1731941090000|2024-11-18 14:44:50|18595.6|18583.6|18591.9|18579.9|18599.1|18587.1|18591.6|18579.6|18
1731941100000|2024-11-18 14:45:00|18591.6|18579.6|18589.9|18577.9|18593.1|18581.1|18589.9|18577.9|45
1731941110000|2024-11-18 14:45:10|18590.9|18578.9|18589.6|18577.6|18595.4|18583.4|18589.6|18577.6|58
1731941120000|2024-11-18 14:45:20|18588.6|18576.6|18586.4|18574.4|18590.9|18578.9|18583.9|18571.9|32
1731941130000|2024-11-18 14:45:30|18587.6|18575.6|18586.4|18574.4|18588.9|18576.9|18586.4|18574.4|16
1731941140000|2024-11-18 14:45:40|18586.6|18574.6|18586.1|18574.1|18586.6|18574.6|18586.1|18574.1|3
1731941150000|2024-11-18 14:45:50|18588.1|18576.1|18590.4|18578.4|18592.4|18580.4|18588.1|18576.1|30
1731941160000|2024-11-18 14:46:00|18591.6|18579.6|18587.6|18575.6|18591.6|18579.6|18587.6|18575.6|7
1731941170000|2024-11-18 14:46:10|18585.6|18573.6|18578.4|18566.4|18585.6|18573.6|18578.1|18566.1|14
1731941180000|2024-11-18 14:46:20|18578.6|18566.6|18578.1|18566.1|18580.6|18568.6|18578.1|18566.1|4
1731941190000|2024-11-18 14:46:30|18577.1|18565.1|18575.6|18563.6|18577.1|18565.1|18575.6|18563.6|6
1731941200000|2024-11-18 14:46:40|18576.6|18564.6|18573.1|18561.1|18576.6|18564.6|18572.9|18560.9|5
1731941210000|2024-11-18 14:46:50|18575.1|18563.1|18576.6|18564.6|18576.6|18564.6|18575.1|18563.1|3
1731941220000|2024-11-18 14:47:00|18575.6|18563.6|18576.6|18564.6|18576.6|18564.6|18575.6|18563.6|1
1731941230000|2024-11-18 14:47:10|18576.4|18564.4|18578.9|18566.9|18578.9|18566.9|18576.4|18564.4|5
1731941240000|2024-11-18 14:47:20|18579.1|18567.1|18580.4|18568.4|18580.4|18568.4|18578.1|18566.1|16
1731941250000|2024-11-18 14:47:30|18580.6|18568.6|18580.6|18568.6|18584.1|18572.1|18580.4|18568.4|6
1731941260000|2024-11-18 14:47:40|18579.6|18567.6|18579.6|18567.6|18580.9|18568.9|18579.6|18567.6|8
1731941270000|2024-11-18 14:47:50|18578.6|18566.6|18578.4|18566.4|18579.6|18567.6|18577.4|18565.4|55
1731941280000|2024-11-18 14:48:00|18579.6|18567.6|18583.4|18571.4|18583.4|18571.4|18578.4|18566.4|7
1731941290000|2024-11-18 14:48:10|18584.4|18572.4|18580.9|18568.9|18584.9|18572.9|18580.9|18568.9|6
1731941300000|2024-11-18 14:48:20|||||||||1
1731941310000|2024-11-18 14:48:30|18578.6|18566.6|18576.1|18564.1|18578.6|18566.6|18575.2|18563.2|10
1731941320000|2024-11-18 14:48:40|||||||||3
1731941330000|2024-11-18 14:48:50|18574.2|18562.2|18574.2|18562.2|18574.2|18562.2|18571.7|18559.7|11
1731941340000|2024-11-18 14:49:00|18575.2|18563.2|18575.2|18563.2|18575.2|18563.2|18575.2|18563.2|10
1731941350000|2024-11-18 14:49:10|18574.2|18562.2|18576.1|18564.1|18576.1|18564.1|18574.2|18562.2|14
1731941360000|2024-11-18 14:49:20|||||||||2
1731941370000|2024-11-18 14:49:30|18578.9|18566.9|18576.4|18564.4|18578.9|18566.9|18576.2|18564.2|5
1731941380000|2024-11-18 14:49:40|18576.7|18564.7|18574.2|18562.2|18578.9|18566.9|18574.2|18562.2|12
1731941390000|2024-11-18 14:49:50|18572.9|18560.9|18572.2|18560.2|18572.9|18560.9|18571.7|18559.7|6
1731941400000|2024-11-18 14:50:00|18569.7|18557.7|18569.4|18557.4|18570.7|18558.7|18569.4|18557.4|9
1731941410000|2024-11-18 14:50:10|18569.2|18557.2|18568.2|18556.2|18569.2|18557.2|18566.9|18554.9|15
1731941420000|2024-11-18 14:50:20|18569.2|18557.2|18566.7|18554.7|18569.2|18557.2|18566.7|18554.7|1
1731941430000|2024-11-18 14:50:30|18566.4|18554.4|18569.2|18557.2|18570.4|18558.4|18564.4|18552.4|4
1731941440000|2024-11-18 14:50:40|18570.7|18558.7|18566.7|18554.7|18570.7|18558.7|18566.7|18554.7|14
1731941450000|2024-11-18 14:50:50|18565.4|18553.4|18566.9|18554.9|18567.9|18555.9|18565.4|18553.4|3
1731941460000|2024-11-18 14:51:00|18567.9|18555.9|18567.2|18555.2|18569.2|18557.2|18566.9|18554.9|19
1731941470000|2024-11-18 14:51:10|18568.4|18556.4|18569.7|18557.7|18569.7|18557.7|18568.4|18556.4|3
1731941480000|2024-11-18 14:51:20|18570.9|18558.9|18567.2|18555.2|18570.9|18558.9|18567.2|18555.2|6
1731941490000|2024-11-18 14:51:30|18565.9|18553.9|18565.9|18553.9|18565.9|18553.9|18564.7|18552.7|3
1731941500000|2024-11-18 14:51:40|18565.7|18553.7|18560.9|18548.9|18565.7|18553.7|18560.9|18548.9|2
1731941510000|2024-11-18 14:51:50|18562.2|18550.2|18559.7|18547.7|18562.2|18550.2|18559.7|18547.7|2
1731941520000|2024-11-18 14:52:00|18562.2|18550.2|18559.7|18547.7|18562.2|18550.2|18559.7|18547.7|10
1731941530000|2024-11-18 14:52:10|18562.2|18550.2|18562.2|18550.2|18562.2|18550.2|18562.2|18550.2|5
1731941540000|2024-11-18 14:52:20|18563.4|18551.4|18564.9|18552.9|18567.4|18555.4|18563.4|18551.4|7
1731941550000|2024-11-18 14:52:30|18560.7|18548.7|18557.2|18545.2|18560.7|18548.7|18557.2|18545.2|44
1731941560000|2024-11-18 14:52:40|18554.7|18542.7|18557.2|18545.2|18559.4|18547.4|18554.7|18542.7|12
1731941570000|2024-11-18 14:52:50|18559.9|18547.9|18559.7|18547.7|18560.9|18548.9|18556.4|18544.4|31
1731941580000|2024-11-18 14:53:00|18560.9|18548.9|18567.2|18555.2|18567.4|18555.4|18560.9|18548.9|17
1731941590000|2024-11-18 14:53:10|18567.4|18555.4|18568.4|18556.4|18569.9|18557.9|18567.4|18555.4|1
1731941600000|2024-11-18 14:53:20|18568.2|18556.2|18567.2|18555.2|18568.2|18556.2|18567.2|18555.2|2
1731941610000|2024-11-18 14:53:30|18564.9|18552.9|18565.9|18553.9|18565.9|18553.9|18564.9|18552.9|12
1731941620000|2024-11-18 14:53:40|18564.7|18552.7|18564.9|18552.9|18567.2|18555.2|18564.7|18552.7|2
1731941630000|2024-11-18 14:53:50|18564.7|18552.7|18564.7|18552.7|18564.7|18552.7|18564.7|18552.7|0
1731941640000|2024-11-18 14:54:00|18564.9|18552.9|18564.9|18552.9|18564.9|18552.9|18564.9|18552.9|6
1731941650000|2024-11-18 14:54:10|18564.7|18552.7|18567.2|18555.2|18569.7|18557.7|18564.7|18552.7|5
1731941660000|2024-11-18 14:54:20|18568.4|18556.4|18569.7|18557.7|18569.7|18557.7|18567.4|18555.4|1
1731941670000|2024-11-18 14:54:30|||||||||6
1731941680000|2024-11-18 14:54:40|18569.4|18557.4|18574.2|18562.2|18574.2|18562.2|18569.2|18557.2|24
1731941690000|2024-11-18 14:54:50|18572.9|18560.9|18571.4|18559.4|18575.4|18563.4|18571.4|18559.4|8
1731941700000|2024-11-18 14:55:00|18570.4|18558.4|18571.2|18559.2|18571.4|18559.4|18569.2|18557.2|6
1731941710000|2024-11-18 14:55:10|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|4
1731941720000|2024-11-18 14:55:20|18566.7|18554.7|18568.7|18556.7|18568.7|18556.7|18566.7|18554.7|3
1731941730000|2024-11-18 14:55:30|||||||||1
1731941740000|2024-11-18 14:55:40|18567.4|18555.4|18569.2|18557.2|18569.2|18557.2|18567.4|18555.4|4
1731941750000|2024-11-18 14:55:50|18567.7|18555.7|18566.2|18554.2|18567.7|18555.7|18566.2|18554.2|5
1731941760000|2024-11-18 14:56:00|18565.2|18553.2|18564.2|18552.2|18565.2|18553.2|18564.2|18552.2|5
1731941770000|2024-11-18 14:56:10|18564.4|18552.4|18568.9|18556.9|18568.9|18556.9|18564.4|18552.4|5
1731941780000|2024-11-18 14:56:20|18570.2|18558.2|18567.4|18555.4|18570.2|18558.2|18567.4|18555.4|6
1731941790000|2024-11-18 14:56:30|18567.7|18555.7|18568.7|18556.7|18568.7|18556.7|18567.7|18555.7|4
1731941800000|2024-11-18 14:56:40|18567.7|18555.7|18568.7|18556.7|18568.7|18556.7|18566.7|18554.7|1
1731941810000|2024-11-18 14:56:50|||||||||1
1731941820000|2024-11-18 14:57:00|18566.4|18554.4|18566.7|18554.7|18566.7|18554.7|18566.4|18554.4|4
1731941830000|2024-11-18 14:57:10|18567.7|18555.7|18570.2|18558.2|18570.2|18558.2|18567.7|18555.7|4
1731941840000|2024-11-18 14:57:20|18568.9|18556.9|18569.9|18557.9|18569.9|18557.9|18568.7|18556.7|6
1731941850000|2024-11-18 14:57:30|18571.2|18559.2|18563.7|18551.7|18571.2|18559.2|18563.7|18551.7|7
1731941860000|2024-11-18 14:57:40|18563.9|18551.9|18564.9|18552.9|18565.9|18553.9|18563.7|18551.7|15
1731941870000|2024-11-18 14:57:50|18565.2|18553.2|18566.2|18554.2|18566.2|18554.2|18565.2|18553.2|3
1731941880000|2024-11-18 14:58:00|18568.7|18556.7|18566.2|18554.2|18568.7|18556.7|18566.2|18554.2|2
1731941890000|2024-11-18 14:58:10|18567.4|18555.4|18568.2|18556.2|18568.7|18556.7|18566.2|18554.2|13
1731941900000|2024-11-18 14:58:20|18566.2|18554.2|18564.9|18552.9|18567.2|18555.2|18563.7|18551.7|5
1731941910000|2024-11-18 14:58:30|18563.9|18551.9|18563.7|18551.7|18563.9|18551.9|18563.7|18551.7|1
1731941920000|2024-11-18 14:58:40|18566.2|18554.2|18566.2|18554.2|18566.2|18554.2|18566.2|18554.2|2
1731941930000|2024-11-18 14:58:50|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|18566.2|18554.2|2
1731941940000|2024-11-18 14:59:00|18567.4|18555.4|18562.4|18550.4|18567.4|18555.4|18561.7|18549.7|2
1731941950000|2024-11-18 14:59:10|18564.9|18552.9|18563.9|18551.9|18564.9|18552.9|18563.7|18551.7|2
1731941960000|2024-11-18 14:59:20|18564.9|18552.9|18563.7|18551.7|18564.9|18552.9|18563.7|18551.7|2
1731941970000|2024-11-18 14:59:30|18566.4|18554.4|18566.4|18554.4|18566.4|18554.4|18566.2|18554.2|3
1731941980000|2024-11-18 14:59:40|18566.2|18554.2|18566.2|18554.2|18566.2|18554.2|18566.2|18554.2|1
1731941990000|2024-11-18 14:59:50|18564.9|18552.9|18567.4|18555.4|18568.7|18556.7|18564.9|18552.9|5
1731942000000|2024-11-18 15:00:00|18568.4|18556.4|18563.9|18551.9|18569.9|18557.9|18563.9|18551.9|21
1731942010000|2024-11-18 15:00:10|18561.4|18549.4|18562.2|18550.2|18562.7|18550.7|18561.4|18549.4|7
1731942020000|2024-11-18 15:00:20|18563.2|18551.2|18561.2|18549.2|18563.2|18551.2|18560.9|18548.9|1
1731942030000|2024-11-18 15:00:30|18562.4|18550.4|18561.2|18549.2|18562.4|18550.4|18561.2|18549.2|7
1731942040000|2024-11-18 15:00:40|18558.9|18546.9|18561.4|18549.4|18562.4|18550.4|18558.9|18546.9|9
1731942050000|2024-11-18 15:00:50|18563.9|18551.9|18561.7|18549.7|18563.9|18551.9|18561.4|18549.4|9
1731942060000|2024-11-18 15:01:00|18561.4|18549.4|18561.2|18549.2|18561.7|18549.7|18560.2|18548.2|1
1731942070000|2024-11-18 15:01:10|18561.7|18549.7|18563.9|18551.9|18563.9|18551.9|18561.7|18549.7|1
1731942080000|2024-11-18 15:01:20|18564.2|18552.2|18563.9|18551.9|18564.2|18552.2|18563.9|18551.9|5
1731942090000|2024-11-18 15:01:30|18563.7|18551.7|18563.7|18551.7|18563.9|18551.9|18563.7|18551.7|1
1731942100000|2024-11-18 15:01:40|18563.9|18551.9|18566.2|18554.2|18566.2|18554.2|18563.9|18551.9|9
1731942110000|2024-11-18 15:01:50|18567.7|18555.7|18568.7|18556.7|18568.7|18556.7|18567.7|18555.7|2
1731942120000|2024-11-18 15:02:00|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|18566.4|18554.4|2
1731942130000|2024-11-18 15:02:10|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18566.7|18554.7|0
1731942140000|2024-11-18 15:02:20|18566.7|18554.7|18561.4|18549.4|18566.7|18554.7|18561.2|18549.2|14
1731942150000|2024-11-18 15:02:30|18561.2|18549.2|18561.4|18549.4|18562.7|18550.7|18560.2|18548.2|8
1731942160000|2024-11-18 15:02:40|18561.7|18549.7|18560.2|18548.2|18562.7|18550.7|18559.2|18547.2|10
1731942170000|2024-11-18 15:02:50|18561.2|18549.2|18559.2|18547.2|18561.2|18549.2|18559.2|18547.2|5
1731942180000|2024-11-18 15:03:00|18559.4|18547.4|18559.2|18547.2|18559.4|18547.4|18559.2|18547.2|5
1731942190000|2024-11-18 15:03:10|18560.4|18548.4|18559.2|18547.2|18560.4|18548.4|18557.9|18545.9|8
1731942200000|2024-11-18 15:03:20|18558.2|18546.2|18557.2|18545.2|18559.2|18547.2|18556.9|18544.9|1
1731942210000|2024-11-18 15:03:30|||||||||2
1731942220000|2024-11-18 15:03:40|18554.7|18542.7|18557.2|18545.2|18557.2|18545.2|18554.7|18542.7|7
1731942230000|2024-11-18 15:03:50|18555.7|18543.7|18552.2|18540.2|18555.7|18543.7|18552.2|18540.2|7
1731942240000|2024-11-18 15:04:00|18552.5|18540.5|18552.2|18540.2|18553.4|18541.4|18552.2|18540.2|9
1731942250000|2024-11-18 15:04:10|18552.5|18540.5|18557.2|18545.2|18557.5|18545.5|18552.5|18540.5|5
1731942260000|2024-11-18 15:04:20|18556.2|18544.2|18558.4|18546.4|18558.4|18546.4|18555.9|18543.9|8
1731942270000|2024-11-18 15:04:30|18560.4|18548.4|18560.7|18548.7|18560.7|18548.7|18559.4|18547.4|6
1731942280000|2024-11-18 15:04:40|18559.7|18547.7|18557.5|18545.5|18559.7|18547.7|18557.5|18545.5|6
1731942290000|2024-11-18 15:04:50|18557.2|18545.2|18555|18543|18557.2|18545.2|18555|18543|2
1731942300000|2024-11-18 15:05:00|18555.2|18543.2|18555.2|18543.2|18555.2|18543.2|18555|18543|16
1731942310000|2024-11-18 15:05:10|18553|18541|18555.5|18543.5|18555.7|18543.7|18553|18541|5
1731942320000|2024-11-18 15:05:20|18555.7|18543.7|18555.2|18543.2|18557.7|18545.7|18555.2|18543.2|2
1731942330000|2024-11-18 15:05:30|18553.2|18541.2|18553|18541|18554|18542|18553|18541|3
1731942340000|2024-11-18 15:05:40|18550.5|18538.5|18550.2|18538.2|18550.5|18538.5|18548.2|18536.2|1
1731942350000|2024-11-18 15:05:50|18551.7|18539.7|18550.7|18538.7|18553.2|18541.2|18550.7|18538.7|15
1731942360000|2024-11-18 15:06:00|18550.5|18538.5|18549.5|18537.5|18550.5|18538.5|18548.2|18536.2|11
1731942370000|2024-11-18 15:06:10|18548.5|18536.5|18547.2|18535.2|18548.5|18536.5|18547.2|18535.2|2
1731942380000|2024-11-18 15:06:20|18548.2|18536.2|18550.7|18538.7|18550.7|18538.7|18546.2|18534.2|9
1731942390000|2024-11-18 15:06:30|18549.7|18537.7|18552.2|18540.2|18553.5|18541.5|18549.7|18537.7|4
1731942400000|2024-11-18 15:06:40|18551.2|18539.2|18549.2|18537.2|18551.2|18539.2|18549.2|18537.2|5
1731942410000|2024-11-18 15:06:50|18547|18535|18546.7|18534.7|18547|18535|18546.7|18534.7|31
1731942420000|2024-11-18 15:07:00|18547|18535|18547.2|18535.2|18547.2|18535.2|18547|18535|12
1731942430000|2024-11-18 15:07:10|18547|18535|18547.2|18535.2|18547.2|18535.2|18547|18535|11
1731942440000|2024-11-18 15:07:20|18547|18535|18547.2|18535.2|18549.2|18537.2|18547|18535|0
1731942450000|2024-11-18 15:07:30|18547|18535|18547|18535|18547.2|18535.2|18547|18535|4
1731942460000|2024-11-18 15:07:40|18546.7|18534.7|18545.7|18533.7|18546.7|18534.7|18544.7|18532.7|5
1731942470000|2024-11-18 15:07:50|18544.7|18532.7|18547.2|18535.2|18547.2|18535.2|18544.7|18532.7|17
1731942480000|2024-11-18 15:08:00|18548.2|18536.2|18549.5|18537.5|18549.5|18537.5|18548.2|18536.2|6
1731942490000|2024-11-18 15:08:10|18552|18540|18553.2|18541.2|18553.2|18541.2|18552|18540|5
1731942500000|2024-11-18 15:08:20|18554.2|18542.2|18555|18543|18555.5|18543.5|18554|18542|15
1731942510000|2024-11-18 15:08:30|18554|18542|18551.5|18539.5|18555.2|18543.2|18551.5|18539.5|1
1731942520000|2024-11-18 15:08:40|18551.2|18539.2|18549.2|18537.2|18551.2|18539.2|18549.2|18537.2|0
1731942530000|2024-11-18 15:08:50|18549|18537|18553.7|18541.7|18553.7|18541.7|18549|18537|8
1731942540000|2024-11-18 15:09:00|||||||||4
1731942550000|2024-11-18 15:09:10|18551.2|18539.2|18549.7|18537.7|18552.2|18540.2|18548.7|18536.7|17
1731942560000|2024-11-18 15:09:20|18548.7|18536.7|18548.7|18536.7|18548.7|18536.7|18548.7|18536.7|23
1731942570000|2024-11-18 15:09:30|18547.7|18535.7|18546.7|18534.7|18547.7|18535.7|18546.7|18534.7|0
1731942580000|2024-11-18 15:09:40|18546.2|18534.2|18545.2|18533.2|18546.2|18534.2|18544.2|18532.2|25
1731942590000|2024-11-18 15:09:50|18546.2|18534.2|18544|18532|18546.2|18534.2|18544|18532|6
1731942600000|2024-11-18 15:10:00|18544.2|18532.2|18541.5|18529.5|18544.2|18532.2|18541.5|18529.5|7
1731942610000|2024-11-18 15:10:10|18542.7|18530.7|18543.7|18531.7|18543.7|18531.7|18542.7|18530.7|3
1731942620000|2024-11-18 15:10:20|18541.7|18529.7|18541.7|18529.7|18541.7|18529.7|18541.7|18529.7|7
1731942640000|2024-11-18 15:10:40|||||||||13
1731942650000|2024-11-18 15:10:50|18539.2|18527.2|18538.7|18526.7|18539.2|18527.2|18538.7|18526.7|14
1731942660000|2024-11-18 15:11:00|18539|18527|18538.7|18526.7|18539|18527|18538.7|18526.7|4
1731942670000|2024-11-18 15:11:10|18537.7|18525.7|18538.7|18526.7|18538.7|18526.7|18536.2|18524.2|8
1731942680000|2024-11-18 15:11:20|18537.7|18525.7|18537.5|18525.5|18537.7|18525.7|18537.5|18525.5|2
1731942690000|2024-11-18 15:11:30|18536.5|18524.5|18536.5|18524.5|18536.5|18524.5|18536.5|18524.5|2
1731942700000|2024-11-18 15:11:40|18536.7|18524.7|18537.7|18525.7|18537.7|18525.7|18536.7|18524.7|2
1731942710000|2024-11-18 15:11:50|18537.5|18525.5|18537.5|18525.5|18537.7|18525.7|18537.5|18525.5|0
1731942720000|2024-11-18 15:12:00|18536.2|18524.2|18533.7|18521.7|18536.2|18524.2|18533.7|18521.7|5
1731942730000|2024-11-18 15:12:10|18534|18522|18533.7|18521.7|18534|18522|18533.7|18521.7|4
1731942740000|2024-11-18 15:12:20|||||||||1
1731942750000|2024-11-18 15:12:30|18531.7|18519.7|18531.5|18519.5|18531.7|18519.7|18531.5|18519.5|3
1731942760000|2024-11-18 15:12:40|||||||||4
1731942770000|2024-11-18 15:12:50|18531.7|18519.7|18534|18522|18534|18522|18531.2|18519.2|5
1731942780000|2024-11-18 15:13:00|18534.2|18522.2|18536.2|18524.2|18536.2|18524.2|18534.2|18522.2|14
1731942790000|2024-11-18 15:13:10|18537.5|18525.5|18536.2|18524.2|18537.5|18525.5|18536.2|18524.2|1
1731942800000|2024-11-18 15:13:20|18535.2|18523.2|18534|18522|18535.2|18523.2|18534|18522|2
1731942810000|2024-11-18 15:13:30|18534.2|18522.2|18536.2|18524.2|18536.2|18524.2|18534.2|18522.2|0
1731942820000|2024-11-18 15:13:40|18534.2|18522.2|18534.2|18522.2|18536.2|18524.2|18533.7|18521.7|5
1731942830000|2024-11-18 15:13:50|18534|18522|18531.5|18519.5|18534|18522|18531.5|18519.5|9
1731942840000|2024-11-18 15:14:00|18531.7|18519.7|18534|18522|18534|18522|18531.7|18519.7|4
1731942850000|2024-11-18 15:14:10|18535.2|18523.2|18534|18522|18535.2|18523.2|18534|18522|0
1731942860000|2024-11-18 15:14:20|18536.2|18524.2|18536.7|18524.7|18536.7|18524.7|18536.2|18524.2|5
1731942870000|2024-11-18 15:14:30|18536.5|18524.5|18536.2|18524.2|18536.5|18524.5|18536.2|18524.2|1
1731942880000|2024-11-18 15:14:40|||||||||1
1731942890000|2024-11-18 15:14:50|18538.7|18526.7|18538.7|18526.7|18538.7|18526.7|18538.7|18526.7|10
1731942900000|2024-11-18 15:15:00|18536.5|18524.5|18536.5|18524.5|18537.5|18525.5|18536.5|18524.5|5
1731942910000|2024-11-18 15:15:10|||||||||2
1731942920000|2024-11-18 15:15:20|18536|18524|18538|18526|18538.2|18526.2|18536|18524|46
1731942930000|2024-11-18 15:15:30|18538.2|18526.2|18545.2|18533.2|18545.2|18533.2|18538|18526|15
1731942940000|2024-11-18 15:15:40|18542.7|18530.7|18542.7|18530.7|18542.7|18530.7|18542.7|18530.7|1
1731942950000|2024-11-18 15:15:50|18544|18532|18547.2|18535.2|18547.2|18535.2|18542.5|18530.5|22
1731942960000|2024-11-18 15:16:00|18549.7|18537.7|18548.5|18536.5|18549.7|18537.7|18548.5|18536.5|3
1731942970000|2024-11-18 15:16:10|18546.2|18534.2|18546.2|18534.2|18548.7|18536.7|18546.2|18534.2|14
1731942980000|2024-11-18 15:16:20|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|1
1731942990000|2024-11-18 15:16:30|18549.7|18537.7|18548.5|18536.5|18550.7|18538.7|18548.5|18536.5|5
1731943000000|2024-11-18 15:16:40|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|0
1731943010000|2024-11-18 15:16:50|18548.2|18536.2|18546.7|18534.7|18548.2|18536.2|18546.7|18534.7|6
1731943020000|2024-11-18 15:17:00|18547|18535|18548.2|18536.2|18548.2|18536.2|18547|18535|3
1731943030000|2024-11-18 15:17:10|18549.2|18537.2|18547.2|18535.2|18549.2|18537.2|18547.2|18535.2|6
1731943040000|2024-11-18 15:17:20|18549.5|18537.5|18549.7|18537.7|18549.7|18537.7|18549.5|18537.5|4
1731943050000|2024-11-18 15:17:30|18549.5|18537.5|18546|18534|18549.5|18537.5|18546|18534|23
1731943060000|2024-11-18 15:17:40|18545|18533|18543.7|18531.7|18545|18533|18543.7|18531.7|0
1731943070000|2024-11-18 15:17:50|18544.7|18532.7|18543.7|18531.7|18544.7|18532.7|18543.7|18531.7|2
1731943080000|2024-11-18 15:18:00|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|18544.7|18532.7|0
1731943090000|2024-11-18 15:18:10|18545.2|18533.2|18545|18533|18546.2|18534.2|18545|18533|15
1731943100000|2024-11-18 15:18:20|18546|18534|18544.7|18532.7|18546|18534|18544.5|18532.5|1
1731943110000|2024-11-18 15:18:30|||||||||1
1731943120000|2024-11-18 15:18:40|18544.5|18532.5|18542.2|18530.2|18544.5|18532.5|18542.2|18530.2|2
1731943130000|2024-11-18 15:18:50|18540.7|18528.7|18539.7|18527.7|18540.7|18528.7|18539.7|18527.7|5
1731943150000|2024-11-18 15:19:10|18541.7|18529.7|18542.2|18530.2|18542.2|18530.2|18541.7|18529.7|8
1731943160000|2024-11-18 15:19:20|18542|18530|18544.2|18532.2|18544.2|18532.2|18542|18530|1
1731943170000|2024-11-18 15:19:30|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|18542.2|18530.2|0
1731943180000|2024-11-18 15:19:40|||||||||12
1731943190000|2024-11-18 15:19:50|18544.2|18532.2|18544.2|18532.2|18544.2|18532.2|18544.2|18532.2|1
1731943200000|2024-11-18 15:20:00|18542|18530|18551.7|18539.7|18551.7|18539.7|18542|18530|6
1731943210000|2024-11-18 15:20:10|18549.7|18537.7|18549.7|18537.7|18549.7|18537.7|18549.7|18537.7|6
1731943220000|2024-11-18 15:20:20|||||||||16
1731943230000|2024-11-18 15:20:30|18548.7|18536.7|18548.7|18536.7|18548.7|18536.7|18548.7|18536.7|9
1731943240000|2024-11-18 15:20:40|18548.5|18536.5|18546.2|18534.2|18548.7|18536.7|18546.2|18534.2|0
1731943250000|2024-11-18 15:20:50|18545.2|18533.2|18543.7|18531.7|18545.2|18533.2|18543.7|18531.7|10
1731943260000|2024-11-18 15:21:00|18544.7|18532.7|18542.7|18530.7|18545.2|18533.2|18542.7|18530.7|1
1731943270000|2024-11-18 15:21:10|18541.7|18529.7|18541.7|18529.7|18541.7|18529.7|18541.7|18529.7|1
1731943280000|2024-11-18 15:21:20|18540.2|18528.2|18540.2|18528.2|18540.2|18528.2|18540.2|18528.2|1
1731943290000|2024-11-18 15:21:30|18542.7|18530.7|18540.2|18528.2|18542.7|18530.7|18540.2|18528.2|3
1731943300000|2024-11-18 15:21:40|||||||||1
1731943310000|2024-11-18 15:21:50|||||||||12
1731943320000|2024-11-18 15:22:00|18539.7|18527.7|18539.7|18527.7|18539.7|18527.7|18539.7|18527.7|4
1731943330000|2024-11-18 15:22:10|18537.7|18525.7|18537.7|18525.7|18537.7|18525.7|18537.7|18525.7|23
1731943340000|2024-11-18 15:22:20|||||||||2
1731943350000|2024-11-18 15:22:30|18536.7|18524.7|18536.7|18524.7|18536.7|18524.7|18536.7|18524.7|12
1731943360000|2024-11-18 15:22:40|18537.7|18525.7|18537.7|18525.7|18537.7|18525.7|18537.7|18525.7|8
1731943370000|2024-11-18 15:22:50|18540.2|18528.2|18542.2|18530.2|18542.2|18530.2|18540.2|18528.2|13
1731943380000|2024-11-18 15:23:00|18540.2|18528.2|18540.2|18528.2|18540.2|18528.2|18540.2|18528.2|3
1731943390000|2024-11-18 15:23:10|||||||||1
1731943400000|2024-11-18 15:23:20|||||||||3
1731943420000|2024-11-18 15:23:40|||||||||1
1731943430000|2024-11-18 15:23:50|18542.7|18530.7|18542.7|18530.7|18542.7|18530.7|18542.7|18530.7|2
1731943440000|2024-11-18 15:24:00|||||||||1
1731943450000|2024-11-18 15:24:10|18543.7|18531.7|18543.7|18531.7|18543.7|18531.7|18543.7|18531.7|1
1731943460000|2024-11-18 15:24:20|18542.7|18530.7|18542.7|18530.7|18542.7|18530.7|18542.7|18530.7|9
1731943470000|2024-11-18 15:24:30|18542.8|18530.8|18539.7|18527.7|18542.8|18530.8|18539.7|18527.7|10
1731943480000|2024-11-18 15:24:40|18542.2|18530.2|18543.2|18531.2|18543.2|18531.2|18542.2|18530.2|6
1731943490000|2024-11-18 15:24:50|18544.7|18532.7|18542.8|18530.8|18544.7|18532.7|18542.8|18530.8|10
1731943500000|2024-11-18 15:25:00|18542.2|18530.2|18544.7|18532.7|18544.7|18532.7|18540.3|18528.3|9
1731943510000|2024-11-18 15:25:10|18543.7|18531.7|18542.8|18530.8|18543.7|18531.7|18542.8|18530.8|1
1731943520000|2024-11-18 15:25:20|18541.5|18529.5|18541.5|18529.5|18541.5|18529.5|18541.5|18529.5|22
1731943530000|2024-11-18 15:25:30|18540.5|18528.5|18539.3|18527.3|18540.5|18528.5|18539.3|18527.3|0
1731943540000|2024-11-18 15:25:40|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|1
1731943550000|2024-11-18 15:25:50|||||||||3
1731943560000|2024-11-18 15:26:00|18541.3|18529.3|18542.2|18530.2|18542.2|18530.2|18541.3|18529.3|11
1731943570000|2024-11-18 15:26:10|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|18540.3|18528.3|1
1731943580000|2024-11-18 15:26:20|||||||||1
1731943590000|2024-11-18 15:26:30|||||||||1
1731943600000|2024-11-18 15:26:40|18542.2|18530.2|18541.3|18529.3|18542.5|18530.5|18541.3|18529.3|13
1731943610000|2024-11-18 15:26:50|18542.2|18530.2|18540.3|18528.3|18542.2|18530.2|18540.3|18528.3|1
1731943620000|2024-11-18 15:27:00|18540|18528|18539|18527|18540|18528|18539|18527|3
1731943630000|2024-11-18 15:27:10|18538.8|18526.8|18537.8|18525.8|18538.8|18526.8|18537.8|18525.8|7
1731943640000|2024-11-18 15:27:20|18540.3|18528.3|18540.3|18528.3|18542.3|18530.3|18540|18528|5
1731943660000|2024-11-18 15:27:40|18539.8|18527.8|18539.8|18527.8|18539.8|18527.8|18539.8|18527.8|8
1731943670000|2024-11-18 15:27:50|18537.3|18525.3|18537.3|18525.3|18537.3|18525.3|18537.3|18525.3|5
1731943680000|2024-11-18 15:28:00|18536.3|18524.3|18535.3|18523.3|18536.3|18524.3|18535.3|18523.3|8
1731943690000|2024-11-18 15:28:10|18536.3|18524.3|18535.3|18523.3|18537.3|18525.3|18535.3|18523.3|1
1731943700000|2024-11-18 15:28:20|18537.3|18525.3|18535.3|18523.3|18537.3|18525.3|18535.3|18523.3|2
1731943710000|2024-11-18 15:28:30|18534.8|18522.8|18525|18513|18534.8|18522.8|18524.8|18512.8|14
1731943720000|2024-11-18 15:28:40|18524.8|18512.8|18528.5|18516.5|18530|18518|18524.8|18512.8|30
1731943730000|2024-11-18 15:28:50|18528.8|18516.8|18528.8|18516.8|18530|18518|18528.8|18516.8|8
1731943740000|2024-11-18 15:29:00|18529|18517|18529|18517|18529|18517|18527.8|18515.8|8
1731943750000|2024-11-18 15:29:10|18530|18518|18530.3|18518.3|18530.3|18518.3|18529|18517|16
1731943760000|2024-11-18 15:29:20|18527.5|18515.5|18528.8|18516.8|18528.8|18516.8|18527.5|18515.5|4
1731943770000|2024-11-18 15:29:30|18529.8|18517.8|18527.8|18515.8|18529.8|18517.8|18527.8|18515.8|1
1731943780000|2024-11-18 15:29:40|18528.8|18516.8|18530|18518|18530.3|18518.3|18528.8|18516.8|3
1731943790000|2024-11-18 15:29:50|18530.3|18518.3|18530|18518|18530.3|18518.3|18528.8|18516.8|5
1731943800000|2024-11-18 15:30:00|18530.3|18518.3|18528.3|18516.3|18531.3|18519.3|18527.3|18515.3|9
1731943810000|2024-11-18 15:30:10|18528.5|18516.5|18532|18520|18532|18520|18528.5|18516.5|12
1731943820000|2024-11-18 15:30:20|18530|18518|18530.8|18518.8|18530.8|18518.8|18529.8|18517.8|8
1731943830000|2024-11-18 15:30:30|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|18529.8|18517.8|2
1731943850000|2024-11-18 15:30:50|18527.3|18515.3|18527.3|18515.3|18527.3|18515.3|18527.3|18515.3|7
1731943860000|2024-11-18 15:31:00|18529.5|18517.5|18527.5|18515.5|18529.5|18517.5|18527|18515|3
1731943870000|2024-11-18 15:31:10|18527.3|18515.3|18527.8|18515.8|18527.8|18515.8|18527|18515|13
1731943880000|2024-11-18 15:31:20|18527.5|18515.5|18527.3|18515.3|18527.8|18515.8|18527.3|18515.3|5
1731943890000|2024-11-18 15:31:30|||||||||1
1731943900000|2024-11-18 15:31:40|||||||||1
1731943920000|2024-11-18 15:32:00|18529.8|18517.8|18534.8|18522.8|18534.8|18522.8|18529.8|18517.8|18
1731943930000|2024-11-18 15:32:10|18532.8|18520.8|18535.3|18523.3|18535.3|18523.3|18532.8|18520.8|3
1731943940000|2024-11-18 15:32:20|18536.3|18524.3|18535.3|18523.3|18536.3|18524.3|18535.3|18523.3|2
1731943950000|2024-11-18 15:32:30|18535|18523|18533.5|18521.5|18535|18523|18532.8|18520.8|8
1731943960000|2024-11-18 15:32:40|18532|18520|18532|18520|18532.3|18520.3|18532|18520|1
1731943970000|2024-11-18 15:32:50|18529.8|18517.8|18529.3|18517.3|18530.3|18518.3|18529.3|18517.3|40
1731943980000|2024-11-18 15:33:00|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|4
1731943990000|2024-11-18 15:33:10|18528.3|18516.3|18527.3|18515.3|18529.5|18517.5|18527.3|18515.3|1
1731944000000|2024-11-18 15:33:20|18527|18515|18527|18515|18527|18515|18527|18515|2
1731944020000|2024-11-18 15:33:40|18526.8|18514.8|18524.8|18512.8|18526.8|18514.8|18524.8|18512.8|42
1731944030000|2024-11-18 15:33:50|18524.3|18512.3|18521.8|18509.8|18524.3|18512.3|18521.8|18509.8|8
1731944050000|2024-11-18 15:34:10|18519.8|18507.8|18519|18507|18521|18509|18518.8|18506.8|7
1731944060000|2024-11-18 15:34:20|18520|18508|18519|18507|18520|18508|18519|18507|1
1731944070000|2024-11-18 15:34:30|18520|18508|18520.3|18508.3|18520.3|18508.3|18520|18508|0
1731944080000|2024-11-18 15:34:40|||||||||1
1731944100000|2024-11-18 15:35:00|18520.8|18508.8|18520.8|18508.8|18520.8|18508.8|18520.8|18508.8|35
1731944110000|2024-11-18 15:35:10|18522|18510|18524.3|18512.3|18524.3|18512.3|18522|18510|2
1731944120000|2024-11-18 15:35:20|18523.3|18511.3|18522.8|18510.8|18523.3|18511.3|18521.8|18509.8|2
1731944130000|2024-11-18 15:35:30|18523.3|18511.3|18523.3|18511.3|18523.3|18511.3|18523.3|18511.3|2
1731944140000|2024-11-18 15:35:40|18522.8|18510.8|18523|18511|18523|18511|18522.8|18510.8|5
1731944150000|2024-11-18 15:35:50|18523.3|18511.3|18523.3|18511.3|18523.3|18511.3|18523|18511|0
1731944170000|2024-11-18 15:36:10|||||||||1
1731944180000|2024-11-18 15:36:20|||||||||1
1731944190000|2024-11-18 15:36:30|18522.8|18510.8|18522.8|18510.8|18522.8|18510.8|18522.8|18510.8|13
1731944200000|2024-11-18 15:36:40|18520.5|18508.5|18520.5|18508.5|18520.5|18508.5|18520.5|18508.5|0
1731944220000|2024-11-18 15:37:00|18518.3|18506.3|18520.5|18508.5|18520.5|18508.5|18518.3|18506.3|3
1731944230000|2024-11-18 15:37:10|18519.3|18507.3|18521.8|18509.8|18521.8|18509.8|18518.3|18506.3|1
1731944240000|2024-11-18 15:37:20|18522.8|18510.8|18523|18511|18523|18511|18522.8|18510.8|1
1731944250000|2024-11-18 15:37:30|18521|18509|18520.5|18508.5|18521|18509|18519.5|18507.5|9
1731944260000|2024-11-18 15:37:40|18520.8|18508.8|18519.3|18507.3|18520.8|18508.8|18519.3|18507.3|2
1731944270000|2024-11-18 15:37:50|18518.3|18506.3|18513.3|18501.3|18518.3|18506.3|18513.3|18501.3|4
1731944280000|2024-11-18 15:38:00|18512.8|18500.8|18512.8|18500.8|18512.8|18500.8|18512.8|18500.8|4
1731944290000|2024-11-18 15:38:10|18513.3|18501.3|18509.8|18497.8|18515.3|18503.3|18508.8|18496.8|16
1731944300000|2024-11-18 15:38:20|18508.8|18496.8|18505.8|18493.8|18509.8|18497.8|18505.8|18493.8|13
1731944310000|2024-11-18 15:38:30|18504.8|18492.8|18506.8|18494.8|18506.8|18494.8|18503.8|18491.8|1
1731944320000|2024-11-18 15:38:40|18507.8|18495.8|18506.8|18494.8|18508|18496|18506.8|18494.8|5
1731944330000|2024-11-18 15:38:50|18507.8|18495.8|18508.8|18496.8|18508.8|18496.8|18506.8|18494.8|11
1731944340000|2024-11-18 15:39:00|18508|18496|18507.8|18495.8|18508|18496|18507.8|18495.8|6
1731944350000|2024-11-18 15:39:10|18508.8|18496.8|18511.3|18499.3|18511.3|18499.3|18508.8|18496.8|2
1731944360000|2024-11-18 15:39:20|18512.3|18500.3|18512.3|18500.3|18512.3|18500.3|18512.3|18500.3|1
1731944370000|2024-11-18 15:39:30|18515|18503|18510|18498|18516|18504|18510|18498|33
1731944380000|2024-11-18 15:39:40|18509.8|18497.8|18508.8|18496.8|18509.8|18497.8|18508.8|18496.8|2
1731944390000|2024-11-18 15:39:50|18509.8|18497.8|18508.8|18496.8|18509.8|18497.8|18508.8|18496.8|0
1731944400000|2024-11-18 15:40:00|18509.8|18497.8|18511.3|18499.3|18511.3|18499.3|18508.8|18496.8|12
1731944410000|2024-11-18 15:40:10|18512.3|18500.3|18511.3|18499.3|18512.3|18500.3|18511.3|18499.3|27
1731944420000|2024-11-18 15:40:20|18510.3|18498.3|18510|18498|18510.3|18498.3|18510|18498|16
1731944430000|2024-11-18 15:40:30|18509.8|18497.8|18507.8|18495.8|18509.8|18497.8|18507.8|18495.8|5
1731944450000|2024-11-18 15:40:50|18505.3|18493.3|18510.3|18498.3|18510.3|18498.3|18505.3|18493.3|42
1731944460000|2024-11-18 15:41:00|18512.5|18500.5|18512.8|18500.8|18513.8|18501.8|18511.5|18499.5|3
1731944470000|2024-11-18 15:41:10|18513.8|18501.8|18513.8|18501.8|18513.8|18501.8|18513.8|18501.8|12
1731944480000|2024-11-18 15:41:20|18514.8|18502.8|18514.8|18502.8|18514.8|18502.8|18513.8|18501.8|1
1731944500000|2024-11-18 15:41:40|18513.8|18501.8|18513.8|18501.8|18513.8|18501.8|18513.8|18501.8|11
1731944510000|2024-11-18 15:41:50|18514.8|18502.8|18517.3|18505.3|18517.5|18505.5|18514.8|18502.8|5
1731944520000|2024-11-18 15:42:00|||||||||1
1731944530000|2024-11-18 15:42:10|18518.5|18506.5|18519.5|18507.5|18519.5|18507.5|18518.5|18506.5|7
1731944540000|2024-11-18 15:42:20|18519.8|18507.8|18519.8|18507.8|18519.8|18507.8|18519.8|18507.8|2
1731944550000|2024-11-18 15:42:30|18517.3|18505.3|18518.3|18506.3|18518.3|18506.3|18517.3|18505.3|4
1731944560000|2024-11-18 15:42:40|18517.8|18505.8|18515.8|18503.8|18517.8|18505.8|18515.8|18503.8|2
1731944570000|2024-11-18 15:42:50|18516.8|18504.8|18517.3|18505.3|18517.3|18505.3|18516.8|18504.8|3
1731944580000|2024-11-18 15:43:00|||||||||2
1731944590000|2024-11-18 15:43:10|18518.3|18506.3|18517.3|18505.3|18518.3|18506.3|18517.3|18505.3|0
1731944600000|2024-11-18 15:43:20|||||||||13
1731944610000|2024-11-18 15:43:30|18514.8|18502.8|18512.3|18500.3|18514.8|18502.8|18512.3|18500.3|4
1731944620000|2024-11-18 15:43:40|||||||||1
1731944630000|2024-11-18 15:43:50|18511|18499|18511|18499|18511|18499|18509.8|18497.8|9
1731944640000|2024-11-18 15:44:00|18512|18500|18509.8|18497.8|18512|18500|18509.8|18497.8|13
1731944660000|2024-11-18 15:44:20|18507.8|18495.8|18510|18498|18510|18498|18507.3|18495.3|4
1731944670000|2024-11-18 15:44:30|18511|18499|18511|18499|18511.3|18499.3|18511|18499|0
1731944680000|2024-11-18 15:44:40|18512.3|18500.3|18512.3|18500.3|18512.3|18500.3|18512.3|18500.3|0
1731944690000|2024-11-18 15:44:50|||||||||1
1731944700000|2024-11-18 15:45:00|||||||||9
1731944710000|2024-11-18 15:45:10|18513.3|18501.3|18514.8|18502.8|18515.8|18503.8|18513.3|18501.3|2
1731944720000|2024-11-18 15:45:20|18515.8|18503.8|18515.8|18503.8|18515.8|18503.8|18514.8|18502.8|1
1731944730000|2024-11-18 15:45:30|18514.8|18502.8|18514.5|18502.5|18515.8|18503.8|18514.5|18502.5|0
1731944740000|2024-11-18 15:45:40|18514.8|18502.8|18514.3|18502.3|18514.8|18502.8|18514.3|18502.3|10
1731944750000|2024-11-18 15:45:50|18512.3|18500.3|18512.3|18500.3|18512.3|18500.3|18512.3|18500.3|1
1731944770000|2024-11-18 15:46:10|||||||||1
1731944780000|2024-11-18 15:46:20|||||||||1
1731944800000|2024-11-18 15:46:40|||||||||3
1731944810000|2024-11-18 15:46:50|18513.3|18501.3|18512.3|18500.3|18514.3|18502.3|18512.3|18500.3|8
1731944820000|2024-11-18 15:47:00|18509.8|18497.8|18512.3|18500.3|18512.3|18500.3|18509.8|18497.8|21
1731944830000|2024-11-18 15:47:10|18513.3|18501.3|18513.3|18501.3|18514.3|18502.3|18513.3|18501.3|8
1731944840000|2024-11-18 15:47:20|18512.3|18500.3|18507.3|18495.3|18512.3|18500.3|18507.3|18495.3|7
1731944860000|2024-11-18 15:47:40|18504.8|18492.8|18504.8|18492.8|18504.8|18492.8|18504.8|18492.8|7
1731944870000|2024-11-18 15:47:50|18505.8|18493.8|18504.8|18492.8|18505.8|18493.8|18504.8|18492.8|3
1731944880000|2024-11-18 15:48:00|18505.8|18493.8|18504.8|18492.8|18505.8|18493.8|18503.8|18491.8|21
1731944900000|2024-11-18 15:48:20|18507|18495|18507|18495|18507|18495|18507|18495|3
1731944920000|2024-11-18 15:48:40|18507.3|18495.3|18507.3|18495.3|18507.3|18495.3|18507.3|18495.3|1
1731944930000|2024-11-18 15:48:50|18509.8|18497.8|18510.8|18498.8|18510.8|18498.8|18509.8|18497.8|13
1731944940000|2024-11-18 15:49:00|18511.8|18499.8|18509.8|18497.8|18512|18500|18509.8|18497.8|8
1731944950000|2024-11-18 15:49:10|18510.8|18498.8|18510.8|18498.8|18510.8|18498.8|18510.8|18498.8|19
1731944960000|2024-11-18 15:49:20|18511.8|18499.8|18512.3|18500.3|18512.3|18500.3|18510.8|18498.8|2
1731944970000|2024-11-18 15:49:30|18513.3|18501.3|18513.3|18501.3|18513.3|18501.3|18513.3|18501.3|1
1731944980000|2024-11-18 15:49:40|18512.3|18500.3|18512.3|18500.3|18513.3|18501.3|18512.3|18500.3|4
1731945010000|2024-11-18 15:50:10|18510.8|18498.8|18509.8|18497.8|18510.8|18498.8|18509.8|18497.8|3
1731945020000|2024-11-18 15:50:20|18507|18495|18507|18495|18507|18495|18507|18495|5
1731945040000|2024-11-18 15:50:40|||||||||1
1731945050000|2024-11-18 15:50:50|18507.3|18495.3|18506.8|18494.8|18507.3|18495.3|18506.8|18494.8|4
1731945060000|2024-11-18 15:51:00|||||||||10
1731945070000|2024-11-18 15:51:10|||||||||11
1731945080000|2024-11-18 15:51:20|||||||||11
1731945090000|2024-11-18 15:51:30|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|18501.8|18489.8|6
1731945100000|2024-11-18 15:51:40|18499|18487|18496.8|18484.8|18499|18487|18496.8|18484.8|3
1731945110000|2024-11-18 15:51:50|18497.1|18485.1|18497.1|18485.1|18497.1|18485.1|18497.1|18485.1|1
1731945120000|2024-11-18 15:52:00|18499.3|18487.3|18498|18486|18499.3|18487.3|18498|18486|4
1731945130000|2024-11-18 15:52:10|18498.1|18486.1|18496.5|18484.5|18498.1|18486.1|18496.5|18484.5|8
1731945140000|2024-11-18 15:52:20|18496.3|18484.3|18496.3|18484.3|18496.3|18484.3|18496.3|18484.3|1
1731945150000|2024-11-18 15:52:30|||||||||1
1731945160000|2024-11-18 15:52:40|18494.3|18482.3|18496.3|18484.3|18496.3|18484.3|18494.3|18482.3|1
1731945180000|2024-11-18 15:53:00|18496.5|18484.5|18492.8|18480.8|18496.5|18484.5|18492.8|18480.8|6
1731945190000|2024-11-18 15:53:10|18493.8|18481.8|18493.8|18481.8|18493.8|18481.8|18493.8|18481.8|0
1731945200000|2024-11-18 15:53:20|18492.8|18480.8|18491.8|18479.8|18494|18482|18491.8|18479.8|2
1731945210000|2024-11-18 15:53:30|||||||||2
1731945220000|2024-11-18 15:53:40|18494.3|18482.3|18496.6|18484.6|18496.6|18484.6|18494.3|18482.3|6
1731945230000|2024-11-18 15:53:50|18496.3|18484.3|18496.6|18484.6|18496.6|18484.6|18495.3|18483.3|17
1731945240000|2024-11-18 15:54:00|18496.3|18484.3|18498.8|18486.8|18498.8|18486.8|18496.3|18484.3|17
1731945260000|2024-11-18 15:54:20|18499.8|18487.8|18501.3|18489.3|18501.3|18489.3|18499.8|18487.8|6
1731945270000|2024-11-18 15:54:30|||||||||2
1731945290000|2024-11-18 15:54:50|18503.3|18491.3|18503.8|18491.8|18503.8|18491.8|18501.3|18489.3|3
1731945300000|2024-11-18 15:55:00|18501.3|18489.3|18503.5|18491.5|18503.5|18491.5|18501.3|18489.3|7
1731945310000|2024-11-18 15:55:10|18501.3|18489.3|18500.8|18488.8|18502.3|18490.3|18500.8|18488.8|11
1731945330000|2024-11-18 15:55:30|||||||||12
1731945340000|2024-11-18 15:55:40|18498.8|18486.8|18496.3|18484.3|18498.8|18486.8|18496.3|18484.3|5
1731945350000|2024-11-18 15:55:50|18497.3|18485.3|18499.8|18487.8|18499.8|18487.8|18497.3|18485.3|14
1731945360000|2024-11-18 15:56:00|18498.6|18486.6|18498.8|18486.8|18501.3|18489.3|18498.6|18486.6|15
1731945370000|2024-11-18 15:56:10|18497.6|18485.6|18500.8|18488.8|18500.8|18488.8|18497.6|18485.6|6
1731945380000|2024-11-18 15:56:20|18499.8|18487.8|18499.8|18487.8|18499.8|18487.8|18499.8|18487.8|1
1731945390000|2024-11-18 15:56:30|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|18498.8|18486.8|68
1731945410000|2024-11-18 15:56:50|18497.8|18485.8|18501.8|18489.8|18501.8|18489.8|18496.8|18484.8|11
1731945420000|2024-11-18 15:57:00|18502.8|18490.8|18502.8|18490.8|18502.8|18490.8|18502.8|18490.8|0
1731945430000|2024-11-18 15:57:10|18503.8|18491.8|18504.3|18492.3|18504.3|18492.3|18502.8|18490.8|7
1731945440000|2024-11-18 15:57:20|18506.3|18494.3|18506.3|18494.3|18506.3|18494.3|18506.3|18494.3|1
1731945450000|2024-11-18 15:57:30|18508.3|18496.3|18510.8|18498.8|18510.8|18498.8|18508.3|18496.3|9
1731945460000|2024-11-18 15:57:40|18507.3|18495.3|18508.8|18496.8|18508.8|18496.8|18507.3|18495.3|3
1731945470000|2024-11-18 15:57:50|||||||||2
1731945480000|2024-11-18 15:58:00|18506.3|18494.3|18507.3|18495.3|18507.3|18495.3|18506.3|18494.3|12
1731945490000|2024-11-18 15:58:10|18508.3|18496.3|18509.6|18497.6|18509.6|18497.6|18508.3|18496.3|1
1731945500000|2024-11-18 15:58:20|18508.6|18496.6|18508.3|18496.3|18508.6|18496.6|18506.1|18494.1|1
1731945510000|2024-11-18 15:58:30|18508.6|18496.6|18508.6|18496.6|18508.6|18496.6|18508.6|18496.6|4
1731945520000|2024-11-18 15:58:40|18507.3|18495.3|18516.1|18504.1|18516.1|18504.1|18507.3|18495.3|15
1731945530000|2024-11-18 15:58:50|18513.8|18501.8|18514.8|18502.8|18514.8|18502.8|18513.8|18501.8|6
1731945540000|2024-11-18 15:59:00|18513.8|18501.8|18513.8|18501.8|18513.8|18501.8|18513.8|18501.8|0
1731945550000|2024-11-18 15:59:10|18514.1|18502.1|18516.3|18504.3|18516.3|18504.3|18514.1|18502.1|7
1731945560000|2024-11-18 15:59:20|18515.8|18503.8|18511.1|18499.1|18515.8|18503.8|18511.1|18499.1|3
1731945570000|2024-11-18 15:59:30|18510.8|18498.8|18508.8|18496.8|18510.8|18498.8|18508.8|18496.8|10
1731945580000|2024-11-18 15:59:40|18511.3|18499.3|18511.1|18499.1|18512.3|18500.3|18511.1|18499.1|7
1731945590000|2024-11-18 15:59:50|||||||||2
1731945600000|2024-11-18 16:00:00|18511.8|18499.8|18510.8|18498.8|18511.8|18499.8|18510.8|18498.8|1
1731945610000|2024-11-18 16:00:10|18509.6|18497.6|18515.6|18503.6|18515.6|18503.6|18509.6|18497.6|42
1731945620000|2024-11-18 16:00:20|18515.8|18503.8|18514.8|18502.8|18515.8|18503.8|18514.8|18502.8|12
1731945630000|2024-11-18 16:00:30|18515.8|18503.8|18518.3|18506.3|18518.3|18506.3|18515.8|18503.8|6
1731945640000|2024-11-18 16:00:40|18514.8|18502.8|18514.6|18502.6|18514.8|18502.8|18514.6|18502.6|3
1731945650000|2024-11-18 16:00:50|18511.1|18499.1|18508.8|18496.8|18511.1|18499.1|18508.8|18496.8|2
1731945660000|2024-11-18 16:01:00|18510.8|18498.8|18508.8|18496.8|18510.8|18498.8|18508.8|18496.8|11
1731945670000|2024-11-18 16:01:10|18510.1|18498.1|18510.1|18498.1|18511.1|18499.1|18509.8|18497.8|5
1731945680000|2024-11-18 16:01:20|18509.8|18497.8|18513.6|18501.6|18513.6|18501.6|18508.8|18496.8|3
1731945690000|2024-11-18 16:01:30|18514.8|18502.8|18514.8|18502.8|18514.8|18502.8|18514.8|18502.8|0
1731945700000|2024-11-18 16:01:40|18513.8|18501.8|18515.1|18503.1|18517.1|18505.1|18513.8|18501.8|4
1731945710000|2024-11-18 16:01:50|18516.1|18504.1|18511.3|18499.3|18516.1|18504.1|18511.3|18499.3|3
1731945720000|2024-11-18 16:02:00|18513.3|18501.3|18513.6|18501.6|18513.6|18501.6|18512.3|18500.3|2
1731945730000|2024-11-18 16:02:10|||||||||1
1731945740000|2024-11-18 16:02:20|18514.8|18502.8|18515.8|18503.8|18515.8|18503.8|18514.8|18502.8|0
1731945760000|2024-11-18 16:02:40|18517.1|18505.1|18518.3|18506.3|18518.3|18506.3|18517.1|18505.1|8
1731945780000|2024-11-18 16:03:00|18515.6|18503.6|18518.3|18506.3|18518.3|18506.3|18515.6|18503.6|14
1731945790000|2024-11-18 16:03:10|18522.1|18510.1|18525.8|18513.8|18528.1|18516.1|18522.1|18510.1|7
1731945800000|2024-11-18 16:03:20|18526.1|18514.1|18525.8|18513.8|18527.1|18515.1|18525.8|18513.8|2
1731945810000|2024-11-18 16:03:30|18523.6|18511.6|18524.6|18512.6|18525.8|18513.8|18523.6|18511.6|1
1731945820000|2024-11-18 16:03:40|18523.6|18511.6|18525.6|18513.6|18525.6|18513.6|18523.6|18511.6|1
1731945830000|2024-11-18 16:03:50|18524.6|18512.6|18525.8|18513.8|18525.8|18513.8|18524.6|18512.6|0
1731945840000|2024-11-18 16:04:00|18527.3|18515.3|18533.3|18521.3|18533.3|18521.3|18527.3|18515.3|19
1731945850000|2024-11-18 16:04:10|18533.6|18521.6|18535.8|18523.8|18535.8|18523.8|18533.6|18521.6|5
1731945860000|2024-11-18 16:04:20|18536.8|18524.8|18535.8|18523.8|18537.1|18525.1|18535.8|18523.8|3
1731945880000|2024-11-18 16:04:40|||||||||3
1731945890000|2024-11-18 16:04:50|18534.3|18522.3|18530.8|18518.8|18534.3|18522.3|18530.8|18518.8|7
1731945900000|2024-11-18 16:05:00|18529.6|18517.6|18530.8|18518.8|18530.8|18518.8|18529.6|18517.6|1
1731945910000|2024-11-18 16:05:10|18534.6|18522.6|18533.3|18521.3|18534.6|18522.6|18533.3|18521.3|12
1731945920000|2024-11-18 16:05:20|18535.8|18523.8|18535.8|18523.8|18535.8|18523.8|18535.8|18523.8|2
1731945930000|2024-11-18 16:05:30|18536.1|18524.1|18536.1|18524.1|18536.1|18524.1|18536.1|18524.1|4
1731945940000|2024-11-18 16:05:40|18535.8|18523.8|18532.1|18520.1|18535.8|18523.8|18532.1|18520.1|1
1731945950000|2024-11-18 16:05:50|18531.1|18519.1|18537.1|18525.1|18537.1|18525.1|18531.1|18519.1|5
1731945960000|2024-11-18 16:06:00|18538.3|18526.3|18535.8|18523.8|18538.3|18526.3|18535.8|18523.8|9
1731945970000|2024-11-18 16:06:10|18537.1|18525.1|18537.1|18525.1|18538.3|18526.3|18537.1|18525.1|5
1731945990000|2024-11-18 16:06:30|18536.1|18524.1|18533.6|18521.6|18536.1|18524.1|18533.6|18521.6|10
1731946000000|2024-11-18 16:06:40|18533.3|18521.3|18531.1|18519.1|18533.3|18521.3|18531.1|18519.1|0
1731946010000|2024-11-18 16:06:50|18530.8|18518.8|18528.6|18516.6|18530.8|18518.8|18528.6|18516.6|2
1731946020000|2024-11-18 16:07:00|18527.6|18515.6|18528.3|18516.3|18528.3|18516.3|18527.6|18515.6|1
1731946040000|2024-11-18 16:07:20|18526.1|18514.1|18517.3|18505.3|18526.1|18514.1|18517.3|18505.3|7
1731946050000|2024-11-18 16:07:30|18516.3|18504.3|18516.3|18504.3|18516.3|18504.3|18516.3|18504.3|2
1731946060000|2024-11-18 16:07:40|18517.3|18505.3|18518.3|18506.3|18518.3|18506.3|18517.3|18505.3|0
1731946070000|2024-11-18 16:07:50|18518.8|18506.8|18520.8|18508.8|18520.8|18508.8|18518.8|18506.8|3
1731946080000|2024-11-18 16:08:00|||||||||12
1731946090000|2024-11-18 16:08:10|18521.8|18509.8|18522.1|18510.1|18522.1|18510.1|18521.8|18509.8|6
1731946100000|2024-11-18 16:08:20|18521.1|18509.1|18518.6|18506.6|18521.1|18509.1|18518.6|18506.6|2
1731946110000|2024-11-18 16:08:30|18517.1|18505.1|18516.1|18504.1|18517.1|18505.1|18516.1|18504.1|7
1731946120000|2024-11-18 16:08:40|18517.3|18505.3|18517.3|18505.3|18517.3|18505.3|18517.3|18505.3|0
1731946130000|2024-11-18 16:08:50|18517.1|18505.1|18517.1|18505.1|18517.1|18505.1|18517.1|18505.1|1
1731946140000|2024-11-18 16:09:00|18516.1|18504.1|18513.6|18501.6|18516.1|18504.1|18513.6|18501.6|4
1731946150000|2024-11-18 16:09:10|18512.1|18500.1|18509.8|18497.8|18512.1|18500.1|18509.6|18497.6|5
1731946160000|2024-11-18 16:09:20|18510.8|18498.8|18509.8|18497.8|18510.8|18498.8|18509.8|18497.8|5
1731946180000|2024-11-18 16:09:40|18508.6|18496.6|18507.3|18495.3|18508.6|18496.6|18506.3|18494.3|4
1731946190000|2024-11-18 16:09:50|18506.3|18494.3|18506.1|18494.1|18508.3|18496.3|18506.1|18494.1|5
1731946200000|2024-11-18 16:10:00|18505.8|18493.8|18503.1|18491.1|18505.8|18493.8|18503.1|18491.1|2
1731946210000|2024-11-18 16:10:10|18502.1|18490.1|18500.8|18488.8|18502.1|18490.1|18500.8|18488.8|1
1731946220000|2024-11-18 16:10:20|||||||||3
1731946230000|2024-11-18 16:10:30|18500.6|18488.6|18498.6|18486.6|18500.6|18488.6|18497.1|18485.1|15
1731946240000|2024-11-18 16:10:40|18498.3|18486.3|18498.6|18486.6|18498.6|18486.6|18498.3|18486.3|2
1731946250000|2024-11-18 16:10:50|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|8
1731946260000|2024-11-18 16:11:00|18498.1|18486.1|18503.3|18491.3|18503.3|18491.3|18498.1|18486.1|11
1731946270000|2024-11-18 16:11:10|18503.1|18491.1|18502.1|18490.1|18503.1|18491.1|18502.1|18490.1|2
1731946280000|2024-11-18 16:11:20|18501.1|18489.1|18500.8|18488.8|18501.1|18489.1|18500.8|18488.8|0
1731946290000|2024-11-18 16:11:30|18498.6|18486.6|18498.6|18486.6|18498.6|18486.6|18498.6|18486.6|0
1731946300000|2024-11-18 16:11:40|18498.8|18486.8|18500.8|18488.8|18500.8|18488.8|18498.8|18486.8|1
1731946310000|2024-11-18 16:11:50|18501.1|18489.1|18501.1|18489.1|18501.1|18489.1|18501.1|18489.1|4
1731946320000|2024-11-18 16:12:00|18503.3|18491.3|18503.3|18491.3|18503.3|18491.3|18503.3|18491.3|0
1731946330000|2024-11-18 16:12:10|||||||||1
1731946340000|2024-11-18 16:12:20|||||||||3
1731946350000|2024-11-18 16:12:30|||||||||8
1731946360000|2024-11-18 16:12:40|18505.8|18493.8|18505.8|18493.8|18505.8|18493.8|18505.8|18493.8|3
1731946370000|2024-11-18 16:12:50|||||||||14
1731946380000|2024-11-18 16:13:00|18508.3|18496.3|18507.3|18495.3|18508.3|18496.3|18507.3|18495.3|5
1731946390000|2024-11-18 16:13:10|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|18508.3|18496.3|1
1731946400000|2024-11-18 16:13:20|18509.6|18497.6|18508.3|18496.3|18509.6|18497.6|18508.3|18496.3|7
1731946410000|2024-11-18 16:13:30|||||||||16
1731946420000|2024-11-18 16:13:40|18509.8|18497.8|18508.3|18496.3|18509.8|18497.8|18508.3|18496.3|10
1731946430000|2024-11-18 16:13:50|18509.3|18497.3|18508.3|18496.3|18510.8|18498.8|18508.3|18496.3|13
1731946440000|2024-11-18 16:14:00|18505.8|18493.8|18504.6|18492.6|18507.1|18495.1|18503.6|18491.6|7
1731946450000|2024-11-18 16:14:10|18504.8|18492.8|18505.8|18493.8|18505.8|18493.8|18504.8|18492.8|0
1731946460000|2024-11-18 16:14:20|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|18504.6|18492.6|0
1731946470000|2024-11-18 16:14:30|18503.3|18491.3|18499.6|18487.6|18503.3|18491.3|18499.6|18487.6|5
1731946480000|2024-11-18 16:14:40|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|18498.3|18486.3|12
1731946490000|2024-11-18 16:14:50|18496.3|18484.3|18496.1|18484.1|18496.3|18484.3|18496.1|18484.1|0
1731946500000|2024-11-18 16:15:00|18495.1|18483.1|18493.8|18481.8|18495.1|18483.1|18493.8|18481.8|11
1731946520000|2024-11-18 16:15:20|18494.8|18482.8|18495.8|18483.8|18495.8|18483.8|18493.8|18481.8|7
1731946550000|2024-11-18 16:15:50|18493.8|18481.8|18494.8|18482.8|18496.3|18484.3|18493.8|18481.8|8
1731946560000|2024-11-18 16:16:00|||||||||6
1731946570000|2024-11-18 16:16:10|18496.1|18484.1|18496.1|18484.1|18496.1|18484.1|18496.1|18484.1|2
1731946580000|2024-11-18 16:16:20|18495.1|18483.1|18493.9|18481.9|18496.1|18484.1|18493.9|18481.9|13
1731946600000|2024-11-18 16:16:40|18495.8|18483.8|18499.8|18487.8|18500.1|18488.1|18495.8|18483.8|1
1731946610000|2024-11-18 16:16:50|18498.9|18486.9|18499.8|18487.8|18499.8|18487.8|18498.9|18486.9|1
1731946620000|2024-11-18 16:17:00|18500.8|18488.8|18499.8|18487.8|18500.8|18488.8|18499.8|18487.8|1
1731946630000|2024-11-18 16:17:10|18500.8|18488.8|18498.6|18486.6|18500.8|18488.8|18498.6|18486.6|2
1731946640000|2024-11-18 16:17:20|18498.3|18486.3|18500.8|18488.8|18500.8|18488.8|18498.3|18486.3|36
1731946650000|2024-11-18 16:17:30|18501.4|18489.4|18501.4|18489.4|18501.4|18489.4|18501.1|18489.1|3
1731946660000|2024-11-18 16:17:40|18500.1|18488.1|18498.6|18486.6|18500.1|18488.1|18498.6|18486.6|3
1731946670000|2024-11-18 16:17:50|18497.6|18485.6|18496.1|18484.1|18497.6|18485.6|18496.1|18484.1|3
1731946680000|2024-11-18 16:18:00|18495.1|18483.1|18493.9|18481.9|18495.1|18483.1|18493.9|18481.9|14
1731946690000|2024-11-18 16:18:10|18491.4|18479.4|18491.4|18479.4|18491.4|18479.4|18491.4|18479.4|4
1731946700000|2024-11-18 16:18:20|||||||||1
1731946710000|2024-11-18 16:18:30|18495.1|18483.1|18495.1|18483.1|18495.1|18483.1|18495.1|18483.1|2
1731946720000|2024-11-18 16:18:40|18496.4|18484.4|18496.1|18484.1|18496.4|18484.4|18496.1|18484.1|6
1731946730000|2024-11-18 16:18:50|18496.4|18484.4|18496.1|18484.1|18496.4|18484.4|18496.1|18484.1|1
1731946740000|2024-11-18 16:19:00|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|1
1731946750000|2024-11-18 16:19:10|18497.4|18485.4|18496.4|18484.4|18497.4|18485.4|18496.4|18484.4|1
1731946760000|2024-11-18 16:19:20|18496.1|18484.1|18496.4|18484.4|18496.4|18484.4|18496.1|18484.1|4
1731946770000|2024-11-18 16:19:30|18497.4|18485.4|18496.4|18484.4|18498.4|18486.4|18496.4|18484.4|0
1731946780000|2024-11-18 16:19:40|18496.1|18484.1|18496.1|18484.1|18496.1|18484.1|18496.1|18484.1|5
1731946790000|2024-11-18 16:19:50|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|2
1731946800000|2024-11-18 16:20:00|18497.4|18485.4|18497.4|18485.4|18497.4|18485.4|18497.4|18485.4|1
1731946810000|2024-11-18 16:20:10|18496.1|18484.1|18495.9|18483.9|18496.1|18484.1|18495.9|18483.9|4
1731946820000|2024-11-18 16:20:20|18494.6|18482.6|18494.6|18482.6|18494.6|18482.6|18494.6|18482.6|1
1731946830000|2024-11-18 16:20:30|18493.4|18481.4|18493.6|18481.6|18493.6|18481.6|18493.4|18481.4|22
1731946850000|2024-11-18 16:20:50|18493.4|18481.4|18493.4|18481.4|18493.4|18481.4|18493.4|18481.4|0
1731946860000|2024-11-18 16:21:00|||||||||2
1731946870000|2024-11-18 16:21:10|18493.6|18481.6|18493.9|18481.9|18493.9|18481.9|18493.6|18481.6|3
1731946880000|2024-11-18 16:21:20|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|18493.6|18481.6|1
1731946890000|2024-11-18 16:21:30|18492.6|18480.6|18492.4|18480.4|18493.6|18481.6|18492.4|18480.4|1
1731946900000|2024-11-18 16:21:40|18493.6|18481.6|18493.9|18481.9|18493.9|18481.9|18493.6|18481.6|4
1731946910000|2024-11-18 16:21:50|18496.1|18484.1|18495.4|18483.4|18497.4|18485.4|18495.4|18483.4|23
1731946920000|2024-11-18 16:22:00|18493.4|18481.4|18491.4|18479.4|18494.6|18482.6|18491.4|18479.4|4
1731946940000|2024-11-18 16:22:20|||||||||13
1731946950000|2024-11-18 16:22:30|||||||||1
1731946960000|2024-11-18 16:22:40|||||||||1
1731946970000|2024-11-18 16:22:50|18493.9|18481.9|18493.9|18481.9|18493.9|18481.9|18493.9|18481.9|10
1731946980000|2024-11-18 16:23:00|18494.9|18482.9|18493.9|18481.9|18494.9|18482.9|18493.9|18481.9|0
1731946990000|2024-11-18 16:23:10|18494.9|18482.9|18496.4|18484.4|18496.4|18484.4|18494.9|18482.9|1
1731947000000|2024-11-18 16:23:20|18493.9|18481.9|18496.4|18484.4|18496.4|18484.4|18493.9|18481.9|5
1731947010000|2024-11-18 16:23:30|18496.1|18484.1|18496.1|18484.1|18496.4|18484.4|18496.1|18484.1|1
1731947020000|2024-11-18 16:23:40|18493.9|18481.9|18496.1|18484.1|18496.4|18484.4|18493.9|18481.9|3
1731947030000|2024-11-18 16:23:50|18495.9|18483.9|18493.9|18481.9|18495.9|18483.9|18493.9|18481.9|1
1731947040000|2024-11-18 16:24:00|||||||||1
1731947050000|2024-11-18 16:24:10|||||||||4
1731947060000|2024-11-18 16:24:20|||||||||1
1731947070000|2024-11-18 16:24:30|||||||||1
1731947080000|2024-11-18 16:24:40|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|2
1731947090000|2024-11-18 16:24:50|||||||||12
1731947100000|2024-11-18 16:25:00|18493.9|18481.9|18493.9|18481.9|18493.9|18481.9|18493.9|18481.9|1
1731947110000|2024-11-18 16:25:10|18491.4|18479.4|18491.4|18479.4|18491.4|18479.4|18491.4|18479.4|6
1731947130000|2024-11-18 16:25:30|||||||||12
1731947140000|2024-11-18 16:25:40|||||||||1
1731947160000|2024-11-18 16:26:00|||||||||1
1731947170000|2024-11-18 16:26:10|||||||||2
1731947190000|2024-11-18 16:26:30|||||||||3
1731947200000|2024-11-18 16:26:40|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|18496.9|18484.9|44
1731947210000|2024-11-18 16:26:50|18495.4|18483.4|18498.9|18486.9|18498.9|18486.9|18495.4|18483.4|3
1731947220000|2024-11-18 16:27:00|18496.6|18484.6|18498.9|18486.9|18498.9|18486.9|18496.6|18484.6|1
1731947230000|2024-11-18 16:27:10|18497.9|18485.9|18501.4|18489.4|18501.4|18489.4|18497.9|18485.9|10
1731947240000|2024-11-18 16:27:20|18496.6|18484.6|18496.9|18484.9|18496.9|18484.9|18496.6|18484.6|6
1731947250000|2024-11-18 16:27:30|18497.9|18485.9|18495.4|18483.4|18497.9|18485.9|18495.4|18483.4|2
1731947260000|2024-11-18 16:27:40|18496.4|18484.4|18501.4|18489.4|18501.4|18489.4|18496.4|18484.4|6
1731947270000|2024-11-18 16:27:50|18500.4|18488.4|18500.4|18488.4|18500.4|18488.4|18500.1|18488.1|3
1731947280000|2024-11-18 16:28:00|18501.4|18489.4|18498.9|18486.9|18501.4|18489.4|18497.6|18485.6|12
1731947290000|2024-11-18 16:28:10|18496.9|18484.9|18496.9|18484.9|18497.9|18485.9|18496.9|18484.9|4
1731947300000|2024-11-18 16:28:20|||||||||1
1731947310000|2024-11-18 16:28:30|18501.4|18489.4|18500.4|18488.4|18501.4|18489.4|18500.4|18488.4|14
1731947320000|2024-11-18 16:28:40|18501.4|18489.4|18499.4|18487.4|18501.4|18489.4|18499.4|18487.4|0
1731947330000|2024-11-18 16:28:50|18500.4|18488.4|18501.6|18489.6|18501.6|18489.6|18500.4|18488.4|1
1731947340000|2024-11-18 16:29:00|18501.9|18489.9|18501.4|18489.4|18501.9|18489.9|18501.4|18489.4|10
1731947350000|2024-11-18 16:29:10|18508.1|18496.1|18511.6|18499.6|18511.6|18499.6|18508.1|18496.1|3
1731947360000|2024-11-18 16:29:20|18512.6|18500.6|18510.4|18498.4|18512.6|18500.6|18510.4|18498.4|1
1731947370000|2024-11-18 16:29:30|18509.4|18497.4|18509.1|18497.1|18509.4|18497.4|18506.9|18494.9|20
1731947380000|2024-11-18 16:29:40|18508.1|18496.1|18505.6|18493.6|18508.1|18496.1|18505.6|18493.6|1
1731947390000|2024-11-18 16:29:50|18510.6|18498.6|18509.1|18497.1|18510.6|18498.6|18508.1|18496.1|6
1731947400000|2024-11-18 16:30:00|18506.6|18494.6|18506.9|18494.9|18506.9|18494.9|18506.6|18494.6|0
1731947410000|2024-11-18 16:30:10|18511.4|18499.4|18511.4|18499.4|18511.4|18499.4|18511.4|18499.4|3
1731947430000|2024-11-18 16:30:30|18511.9|18499.9|18510.1|18498.1|18511.9|18499.9|18509.1|18497.1|12
1731947440000|2024-11-18 16:30:40|||||||||8
1731947460000|2024-11-18 16:31:00|18509.9|18497.9|18505.1|18493.1|18509.9|18497.9|18505.1|18493.1|3
1731947470000|2024-11-18 16:31:10|18510.1|18498.1|18511.1|18499.1|18511.1|18499.1|18510.1|18498.1|6
1731947480000|2024-11-18 16:31:20|18509.9|18497.9|18510.1|18498.1|18511.1|18499.1|18508.9|18496.9|2
1731947490000|2024-11-18 16:31:30|18512.4|18500.4|18511.1|18499.1|18512.4|18500.4|18511.1|18499.1|1
1731947500000|2024-11-18 16:31:40|18510.1|18498.1|18509.9|18497.9|18511.1|18499.1|18509.9|18497.9|2
1731947510000|2024-11-18 16:31:50|18513.6|18501.6|18511.1|18499.1|18513.6|18501.6|18511.1|18499.1|13
1731947520000|2024-11-18 16:32:00|18508.6|18496.6|18510.1|18498.1|18510.1|18498.1|18505.1|18493.1|11
1731947530000|2024-11-18 16:32:10|18508.9|18496.9|18508.9|18496.9|18508.9|18496.9|18508.9|18496.9|1
1731947540000|2024-11-18 16:32:20|18507.6|18495.6|18508.9|18496.9|18508.9|18496.9|18507.6|18495.6|12
1731947550000|2024-11-18 16:32:30|18508.6|18496.6|18513.6|18501.6|18513.6|18501.6|18508.6|18496.6|4
1731947560000|2024-11-18 16:32:40|18514.6|18502.6|18515.9|18503.9|18515.9|18503.9|18514.6|18502.6|1
1731947570000|2024-11-18 16:32:50|||||||||5
1731947580000|2024-11-18 16:33:00|18512.1|18500.1|18512.1|18500.1|18512.1|18500.1|18512.1|18500.1|1
1731947590000|2024-11-18 16:33:10|18511.1|18499.1|18508.9|18496.9|18511.4|18499.4|18508.9|18496.9|29
1731947600000|2024-11-18 16:33:20|18507.9|18495.9|18507.9|18495.9|18507.9|18495.9|18507.9|18495.9|0
1731947610000|2024-11-18 16:33:30|18507.6|18495.6|18505.4|18493.4|18507.6|18495.6|18505.4|18493.4|23
1731947620000|2024-11-18 16:33:40|18505.1|18493.1|18505.6|18493.6|18505.6|18493.6|18505.1|18493.1|31
1731947630000|2024-11-18 16:33:50|18507.1|18495.1|18505.9|18493.9|18507.1|18495.1|18505.9|18493.9|1
1731947640000|2024-11-18 16:34:00|18507.1|18495.1|18506.1|18494.1|18507.1|18495.1|18506.1|18494.1|16
1731947650000|2024-11-18 16:34:10|18506.2|18494.2|18505.4|18493.4|18506.2|18494.2|18505.2|18493.2|7
1731947660000|2024-11-18 16:34:20|||||||||2
1731947700000|2024-11-18 16:35:00|18505.2|18493.2|18505.4|18493.4|18505.4|18493.4|18505.2|18493.2|3
1731947710000|2024-11-18 16:35:10|||||||||3
1731947730000|2024-11-18 16:35:30|18504.9|18492.9|18502.7|18490.7|18504.9|18492.9|18502.7|18490.7|14
1731947740000|2024-11-18 16:35:40|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|18504.9|18492.9|2
1731947750000|2024-11-18 16:35:50|||||||||1
1731947790000|2024-11-18 16:36:30|||||||||10
1731947800000|2024-11-18 16:36:40|||||||||1
1731947810000|2024-11-18 16:36:50|18503.9|18491.9|18500.4|18488.4|18503.9|18491.9|18500.4|18488.4|12
1731947820000|2024-11-18 16:37:00|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|2
1731947830000|2024-11-18 16:37:10|18499.2|18487.2|18498.9|18486.9|18499.2|18487.2|18498.9|18486.9|3
1731947840000|2024-11-18 16:37:20|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|1
1731947850000|2024-11-18 16:37:30|18500.2|18488.2|18500.2|18488.2|18500.2|18488.2|18500.2|18488.2|1
1731947870000|2024-11-18 16:37:50|||||||||8
1731947880000|2024-11-18 16:38:00|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|18498.9|18486.9|0
1731947890000|2024-11-18 16:38:10|18499.9|18487.9|18498.9|18486.9|18499.9|18487.9|18498.9|18486.9|1
1731947900000|2024-11-18 16:38:20|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|18497.9|18485.9|0
1731947920000|2024-11-18 16:38:40|18495.2|18483.2|18492.7|18480.7|18495.2|18483.2|18492.7|18480.7|7
1731947930000|2024-11-18 16:38:50|||||||||1
1731947940000|2024-11-18 16:39:00|18492.9|18480.9|18495.4|18483.4|18495.4|18483.4|18492.9|18480.9|11
1731947950000|2024-11-18 16:39:10|||||||||1
1731947970000|2024-11-18 16:39:30|18494.2|18482.2|18494.4|18482.4|18494.4|18482.4|18494.2|18482.2|0
1731947980000|2024-11-18 16:39:40|18495.7|18483.7|18495.4|18483.4|18495.7|18483.7|18495.4|18483.4|3
1731947990000|2024-11-18 16:39:50|18494.4|18482.4|18493.4|18481.4|18494.4|18482.4|18493.4|18481.4|0
1731948000000|2024-11-18 16:40:00|18488.4|18476.4|18488.2|18476.2|18488.4|18476.4|18488.2|18476.2|17
1731948010000|2024-11-18 16:40:10|18486.9|18474.9|18485.9|18473.9|18487.9|18475.9|18485.9|18473.9|3
1731948020000|2024-11-18 16:40:20|18483.4|18471.4|18486.2|18474.2|18486.9|18474.9|18483.4|18471.4|40
1731948030000|2024-11-18 16:40:30|||||||||1
1731948040000|2024-11-18 16:40:40|18485.9|18473.9|18487.9|18475.9|18487.9|18475.9|18485.9|18473.9|108
1731948060000|2024-11-18 16:41:00|18488.7|18476.7|18488.9|18476.9|18488.9|18476.9|18488.7|18476.7|3
1731948070000|2024-11-18 16:41:10|18488.7|18476.7|18489.9|18477.9|18489.9|18477.9|18488.7|18476.7|7
1731948080000|2024-11-18 16:41:20|18487.4|18475.4|18487.4|18475.4|18487.4|18475.4|18487.4|18475.4|12
1731948090000|2024-11-18 16:41:30|18486.4|18474.4|18487.9|18475.9|18487.9|18475.9|18486.4|18474.4|8
1731948100000|2024-11-18 16:41:40|18489.9|18477.9|18489.9|18477.9|18489.9|18477.9|18487.9|18475.9|9
1731948110000|2024-11-18 16:41:50|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|18492.4|18480.4|3
1731948120000|2024-11-18 16:42:00|18494.7|18482.7|18494.7|18482.7|18494.7|18482.7|18494.7|18482.7|2
1731948130000|2024-11-18 16:42:10|18495.9|18483.9|18494.4|18482.4|18495.9|18483.9|18494.4|18482.4|2
1731948140000|2024-11-18 16:42:20|18493.4|18481.4|18493.4|18481.4|18493.4|18481.4|18493.2|18481.2|1
1731948150000|2024-11-18 16:42:30|18492.2|18480.2|18492.2|18480.2|18492.2|18480.2|18492.2|18480.2|5
1731948160000|2024-11-18 16:42:40|18492.4|18480.4|18496.9|18484.9|18496.9|18484.9|18492.2|18480.2|3
1731948170000|2024-11-18 16:42:50|18495.9|18483.9|18494.9|18482.9|18495.9|18483.9|18494.9|18482.9|0
1731948180000|2024-11-18 16:43:00|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|18496.4|18484.4|40
1731948190000|2024-11-18 16:43:10|18495.4|18483.4|18497.7|18485.7|18497.9|18485.9|18495.4|18483.4|19
1731948200000|2024-11-18 16:43:20|18496.9|18484.9|18495.4|18483.4|18496.9|18484.9|18495.4|18483.4|2
1731948210000|2024-11-18 16:43:30|||||||||1
1731948220000|2024-11-18 16:43:40|||||||||3
1731948230000|2024-11-18 16:43:50|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|18494.4|18482.4|0
1731948240000|2024-11-18 16:44:00|18494.2|18482.2|18494.4|18482.4|18494.4|18482.4|18494.2|18482.2|0
1731948250000|2024-11-18 16:44:10|18494.2|18482.2|18494.4|18482.4|18494.4|18482.4|18494.2|18482.2|0
1731948260000|2024-11-18 16:44:20|18494.2|18482.2|18494.2|18482.2|18494.2|18482.2|18494.2|18482.2|1
1731948280000|2024-11-18 16:44:40|18493.9|18481.9|18490.7|18478.7|18493.9|18481.9|18490.7|18478.7|8
1731948300000|2024-11-18 16:45:00|18490.9|18478.9|18490.9|18478.9|18490.9|18478.9|18490.9|18478.9|17
1731948320000|2024-11-18 16:45:20|18489.9|18477.9|18489.9|18477.9|18489.9|18477.9|18489.9|18477.9|0
1731948350000|2024-11-18 16:45:50|||||||||3
1731948370000|2024-11-18 16:46:10|18487.7|18475.7|18490.2|18478.2|18492.7|18480.7|18485.9|18473.9|43
1731948380000|2024-11-18 16:46:20|18490.4|18478.4|18490.2|18478.2|18490.4|18478.4|18490.2|18478.2|0
1731948390000|2024-11-18 16:46:30|18490.4|18478.4|18490.4|18478.4|18490.4|18478.4|18490.4|18478.4|0
1731948400000|2024-11-18 16:46:40|18486.9|18474.9|18484.4|18472.4|18487.9|18475.9|18483.4|18471.4|13
1731948410000|2024-11-18 16:46:50|18483.4|18471.4|18485.9|18473.9|18485.9|18473.9|18483.4|18471.4|2
1731948420000|2024-11-18 16:47:00|18485.7|18473.7|18483.4|18471.4|18485.7|18473.7|18483.4|18471.4|1
1731948450000|2024-11-18 16:47:30|||||||||2
1731948460000|2024-11-18 16:47:40|18485.9|18473.9|18485.9|18473.9|18485.9|18473.9|18485.9|18473.9|4
1731948470000|2024-11-18 16:47:50|18486.9|18474.9|18485.9|18473.9|18486.9|18474.9|18485.9|18473.9|0
1731948480000|2024-11-18 16:48:00|18485.7|18473.7|18485.9|18473.9|18485.9|18473.9|18485.7|18473.7|0
1731948490000|2024-11-18 16:48:10|||||||||2
1731948500000|2024-11-18 16:48:20|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|18483.4|18471.4|2
1731948510000|2024-11-18 16:48:30|18484.7|18472.7|18484.7|18472.7|18485.9|18473.9|18484.7|18472.7|3
1731948530000|2024-11-18 16:48:50|18484.9|18472.9|18485.9|18473.9|18485.9|18473.9|18484.9|18472.9|0
1731948540000|2024-11-18 16:49:00|||||||||4
1731948560000|2024-11-18 16:49:20|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|18485.4|18473.4|12
1731948570000|2024-11-18 16:49:30|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|18484.4|18472.4|0
1731948580000|2024-11-18 16:49:40|18483.4|18471.4|18481.4|18469.4|18484.4|18472.4|18481.4|18469.4|17
1731948590000|2024-11-18 16:49:50|18473.2|18461.2|18476.9|18464.9|18478.4|18466.4|18473.2|18461.2|8
1731948600000|2024-11-18 16:50:00|18475.9|18463.9|18478.4|18466.4|18479.4|18467.4|18475.9|18463.9|27
1731948610000|2024-11-18 16:50:10|18477.4|18465.4|18477.4|18465.4|18477.4|18465.4|18477.4|18465.4|0
1731948620000|2024-11-18 16:50:20|18476.4|18464.4|18475.9|18463.9|18476.4|18464.4|18474.9|18462.9|12
1731948630000|2024-11-18 16:50:30|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|0
1731948640000|2024-11-18 16:50:40|18476.2|18464.2|18476.2|18464.2|18476.2|18464.2|18476.2|18464.2|4
1731948650000|2024-11-18 16:50:50|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|18476.4|18464.4|0
1731948660000|2024-11-18 16:51:00|18474.9|18462.9|18474.9|18462.9|18475.2|18463.2|18474|18462|1
1731948670000|2024-11-18 16:51:10|18478.4|18466.4|18479|18467|18479.2|18467.2|18477.2|18465.2|17
1731948680000|2024-11-18 16:51:20|18479.2|18467.2|18481.2|18469.2|18483.7|18471.7|18479.2|18467.2|5
1731948690000|2024-11-18 16:51:30|18483.7|18471.7|18484|18472|18484|18472|18483.7|18471.7|11
1731948700000|2024-11-18 16:51:40|18484.9|18472.9|18487.4|18475.4|18487.4|18475.4|18484.9|18472.9|1
1731948710000|2024-11-18 16:51:50|18488.4|18476.4|18492.5|18480.5|18492.5|18480.5|18488.4|18476.4|6
1731948720000|2024-11-18 16:52:00|18492.2|18480.2|18493.4|18481.4|18493.4|18481.4|18492.2|18480.2|0
1731948730000|2024-11-18 16:52:10|18497.2|18485.2|18503.7|18491.7|18503.7|18491.7|18496.2|18484.2|12
1731948740000|2024-11-18 16:52:20|18504|18492|18498.4|18486.4|18504|18492|18498.4|18486.4|8
1731948760000|2024-11-18 16:52:40|18498.2|18486.2|18499.2|18487.2|18499.4|18487.4|18497.2|18485.2|1
1731948770000|2024-11-18 16:52:50|18498.2|18486.2|18497.2|18485.2|18498.2|18486.2|18497.2|18485.2|0
1731948780000|2024-11-18 16:53:00|18496.9|18484.9|18497.9|18485.9|18497.9|18485.9|18496.9|18484.9|1
1731948790000|2024-11-18 16:53:10|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|1
1731948800000|2024-11-18 16:53:20|18495.7|18483.7|18494.7|18482.7|18495.7|18483.7|18494.7|18482.7|5
1731948810000|2024-11-18 16:53:30|18493.7|18481.7|18493.5|18481.5|18494.7|18482.7|18493.5|18481.5|0
1731948820000|2024-11-18 16:53:40|18495.7|18483.7|18497.9|18485.9|18497.9|18485.9|18493.7|18481.7|20
1731948830000|2024-11-18 16:53:50|18497|18485|18497|18485|18497|18485|18497|18485|0
1731948840000|2024-11-18 16:54:00|18495|18483|18495.7|18483.7|18495.7|18483.7|18494.7|18482.7|2
1731948850000|2024-11-18 16:54:10|18495.4|18483.4|18494.5|18482.5|18495.4|18483.4|18494.5|18482.5|1
1731948860000|2024-11-18 16:54:20|18493.5|18481.5|18495.4|18483.4|18495.4|18483.4|18493.5|18481.5|11
1731948870000|2024-11-18 16:54:30|18496.4|18484.4|18498.5|18486.5|18498.5|18486.5|18496.4|18484.4|6
1731948880000|2024-11-18 16:54:40|18500.5|18488.5|18500.5|18488.5|18500.5|18488.5|18500.5|18488.5|3
1731948890000|2024-11-18 16:54:50|18502.4|18490.4|18503|18491|18503|18491|18502.4|18490.4|2
1731948900000|2024-11-18 16:55:00|18503.9|18491.9|18503|18491|18503.9|18491.9|18503|18491|16
1731948910000|2024-11-18 16:55:10|18503.9|18491.9|18514.2|18502.2|18514.5|18502.5|18503.9|18491.9|37
1731948920000|2024-11-18 16:55:20|18515.2|18503.2|18517.4|18505.4|18517.4|18505.4|18514.5|18502.5|5
1731948930000|2024-11-18 16:55:30|18513.9|18501.9|18512.4|18500.4|18513.9|18501.9|18512.4|18500.4|3
1731948950000|2024-11-18 16:55:50|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|18511.5|18499.5|1
1731948980000|2024-11-18 16:56:20|||||||||2
1731948990000|2024-11-18 16:56:30|18509.5|18497.5|18506.5|18494.5|18509.5|18497.5|18505.2|18493.2|6
1731949000000|2024-11-18 16:56:40|18506.2|18494.2|18506.5|18494.5|18506.5|18494.5|18506.2|18494.2|0
1731949010000|2024-11-18 16:56:50|||||||||1
1731949020000|2024-11-18 16:57:00|18507.5|18495.5|18507.5|18495.5|18507.5|18495.5|18507.5|18495.5|0
1731949030000|2024-11-18 16:57:10|18506.2|18494.2|18505.2|18493.2|18506.5|18494.5|18505.2|18493.2|11
1731949040000|2024-11-18 16:57:20|18506.2|18494.2|18508.7|18496.7|18508.7|18496.7|18506.2|18494.2|1
1731949050000|2024-11-18 16:57:30|18507.7|18495.7|18507.7|18495.7|18507.7|18495.7|18507.7|18495.7|0
1731949070000|2024-11-18 16:57:50|18507.5|18495.5|18507.5|18495.5|18507.5|18495.5|18507.5|18495.5|1
1731949080000|2024-11-18 16:58:00|18506.5|18494.5|18505|18493|18509|18497|18505|18493|9
1731949090000|2024-11-18 16:58:10|18503.7|18491.7|18499.5|18487.5|18505|18493|18499.5|18487.5|20
1731949100000|2024-11-18 16:58:20|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|18498.2|18486.2|10
1731949110000|2024-11-18 16:58:30|18499.5|18487.5|18497.5|18485.5|18499.5|18487.5|18497.5|18485.5|1
1731949120000|2024-11-18 16:58:40|18499.7|18487.7|18499.7|18487.7|18499.7|18487.7|18499.7|18487.7|3
1731949130000|2024-11-18 16:58:50|18500.7|18488.7|18500.7|18488.7|18500.7|18488.7|18500.7|18488.7|0
1731949140000|2024-11-18 16:59:00|18501|18489|18501.2|18489.2|18502|18490|18501|18489|5
1731949160000|2024-11-18 16:59:20|18502.5|18490.5|18500|18488|18502.5|18490.5|18500|18488|2
1731949170000|2024-11-18 16:59:30|18499.7|18487.7|18500|18488|18500|18488|18499.7|18487.7|1
1731949190000|2024-11-18 16:59:50|18500.5|18488.5|18503.5|18491.5|18503.5|18491.5|18500.5|18488.5|23
1731949200000|2024-11-18 17:00:00|18502.5|18490.5|18502.5|18490.5|18505|18493|18502.5|18490.5|3
1731949210000|2024-11-18 17:00:10|18502.2|18490.2|18502.5|18490.5|18502.7|18490.7|18502.2|18490.2|6
1731949220000|2024-11-18 17:00:20|18501.2|18489.2|18498|18486|18501.2|18489.2|18497.7|18485.7|1
1731949230000|2024-11-18 17:00:30|18497.7|18485.7|18498|18486|18498.7|18486.7|18497.7|18485.7|1
1731949240000|2024-11-18 17:00:40|18499.2|18487.2|18499.2|18487.2|18499.2|18487.2|18499.2|18487.2|18
1731949250000|2024-11-18 17:00:50|18500.5|18488.5|18501.7|18489.7|18502.7|18490.7|18500.5|18488.5|1
1731949270000|2024-11-18 17:01:10|18501.5|18489.5|18499|18487|18501.5|18489.5|18499|18487|4
1731949280000|2024-11-18 17:01:20|18498|18486|18496.2|18484.2|18498.7|18486.7|18496.2|18484.2|1
1731949290000|2024-11-18 17:01:30|18495|18483|18495|18483|18495|18483|18495|18483|0
1731949300000|2024-11-18 17:01:40|18494|18482|18496.5|18484.5|18496.5|18484.5|18494|18482|16
1731949310000|2024-11-18 17:01:50|18494.2|18482.2|18494.2|18482.2|18494.2|18482.2|18494.2|18482.2|3
1731949320000|2024-11-18 17:02:00|||||||||2
1731949330000|2024-11-18 17:02:10|18493.2|18481.2|18490.5|18478.5|18493.2|18481.2|18490.5|18478.5|4
1731949350000|2024-11-18 17:02:30|18490.7|18478.7|18490.7|18478.7|18491|18479|18490.7|18478.7|3
1731949360000|2024-11-18 17:02:40|18493|18481|18493|18481|18493|18481|18493|18481|0
1731949370000|2024-11-18 17:02:50|||||||||3
1731949380000|2024-11-18 17:03:00|18493.2|18481.2|18495.5|18483.5|18495.5|18483.5|18493.2|18481.2|1
1731949390000|2024-11-18 17:03:10|18493|18481|18493|18481|18493|18481|18493|18481|2
1731949410000|2024-11-18 17:03:30|18493.5|18481.5|18498|18486|18498.2|18486.2|18493.5|18481.5|6
1731949420000|2024-11-18 17:03:40|18500.5|18488.5|18500.5|18488.5|18500.5|18488.5|18500.5|18488.5|1
1731949440000|2024-11-18 17:04:00|||||||||1
1731949450000|2024-11-18 17:04:10|18503|18491|18503|18491|18503|18491|18503|18491|20
1731949460000|2024-11-18 17:04:20|18504|18492|18504|18492|18504|18492|18504|18492|0
1731949470000|2024-11-18 17:04:30|18503|18491|18505.5|18493.5|18505.5|18493.5|18503|18491|1
1731949480000|2024-11-18 17:04:40|18506|18494|18509.2|18497.2|18509.2|18497.2|18506|18494|5
1731949490000|2024-11-18 17:04:50|18508.2|18496.2|18510.5|18498.5|18510.5|18498.5|18508.2|18496.2|1
1731949500000|2024-11-18 17:05:00|18508|18496|18508.2|18496.2|18508.2|18496.2|18506|18494|31
1731949510000|2024-11-18 17:05:10|18510.5|18498.5|18513|18501|18513|18501|18510.5|18498.5|3
1731949520000|2024-11-18 17:05:20|18513.2|18501.2|18517|18505|18517|18505|18513.2|18501.2|5
1731949530000|2024-11-18 17:05:30|18518.5|18506.5|18518.5|18506.5|18518.5|18506.5|18518.5|18506.5|11
1731949560000|2024-11-18 17:06:00|18518.7|18506.7|18515.7|18503.7|18518.7|18506.7|18515.7|18503.7|16
1731949570000|2024-11-18 17:06:10|18513.5|18501.5|18514.5|18502.5|18515.5|18503.5|18513.5|18501.5|9
1731949580000|2024-11-18 17:06:20|18515.7|18503.7|18513.5|18501.5|18515.7|18503.7|18513.5|18501.5|1
1731949590000|2024-11-18 17:06:30|18514.5|18502.5|18515.5|18503.5|18515.5|18503.5|18514.5|18502.5|0
1731949600000|2024-11-18 17:06:40|18514.5|18502.5|18514.5|18502.5|18514.5|18502.5|18514.5|18502.5|1
1731949610000|2024-11-18 17:06:50|18514.2|18502.2|18513.2|18501.2|18514.2|18502.2|18513.2|18501.2|0
1731949620000|2024-11-18 17:07:00|18513|18501|18518|18506|18518|18506|18513|18501|4
1731949630000|2024-11-18 17:07:10|18520.5|18508.5|18520.5|18508.5|18520.5|18508.5|18520.5|18508.5|3
1731949640000|2024-11-18 17:07:20|18519.5|18507.5|18519.5|18507.5|18519.5|18507.5|18519.5|18507.5|1
1731949650000|2024-11-18 17:07:30|18518.5|18506.5|18518.5|18506.5|18518.5|18506.5|18518.5|18506.5|0
1731949670000|2024-11-18 17:07:50|18519.5|18507.5|18519.5|18507.5|18519.5|18507.5|18519.5|18507.5|12
1731949680000|2024-11-18 17:08:00|18520.5|18508.5|18524.5|18512.5|18524.5|18512.5|18520.5|18508.5|6
1731949690000|2024-11-18 17:08:10|18525.5|18513.5|18525.5|18513.5|18525.5|18513.5|18525.5|18513.5|0
1731949700000|2024-11-18 17:08:20|18526|18514|18526|18514|18526|18514|18526|18514|3
1731949710000|2024-11-18 17:08:30|18527|18515|18527|18515|18527|18515|18527|18515|7
1731949720000|2024-11-18 17:08:40|18528.5|18516.5|18528.2|18516.2|18529.5|18517.5|18528.2|18516.2|18
1731949730000|2024-11-18 17:08:50|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|1
1731949740000|2024-11-18 17:09:00|18526.7|18514.7|18526.7|18514.7|18526.7|18514.7|18525.7|18513.7|2
1731949750000|2024-11-18 17:09:10|18525.7|18513.7|18524.5|18512.5|18525.7|18513.7|18524.5|18512.5|0
1731949760000|2024-11-18 17:09:20|18520.7|18508.7|18523|18511|18524.2|18512.2|18515.7|18503.7|16
1731949770000|2024-11-18 17:09:30|18522|18510|18522|18510|18522|18510|18521.7|18509.7|1
1731949780000|2024-11-18 17:09:40|18523|18511|18522|18510|18523|18511|18522|18510|0
1731949790000|2024-11-18 17:09:50|18525.7|18513.7|18525.7|18513.7|18526.7|18514.7|18525.7|18513.7|1
1731949800000|2024-11-18 17:10:00|18526|18514|18525.7|18513.7|18526|18514|18525.7|18513.7|2
1731949810000|2024-11-18 17:10:10|18528|18516|18529.2|18517.2|18529.2|18517.2|18528|18516|1
1731949820000|2024-11-18 17:10:20|18528.2|18516.2|18528.2|18516.2|18528.2|18516.2|18528.2|18516.2|0
1731949830000|2024-11-18 17:10:30|18529.2|18517.2|18528.2|18516.2|18529.5|18517.5|18528.2|18516.2|1
1731949840000|2024-11-18 17:10:40|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|18529.5|18517.5|0
1731949850000|2024-11-18 17:10:50|18528.5|18516.5|18523|18511|18528.5|18516.5|18521.7|18509.7|13
1731949880000|2024-11-18 17:11:20|||||||||1
1731949890000|2024-11-18 17:11:30|18519.2|18507.2|18518.2|18506.2|18519.2|18507.2|18518.2|18506.2|1
1731949910000|2024-11-18 17:11:50|18519.2|18507.2|18517.7|18505.7|18519.2|18507.2|18517.7|18505.7|18
1731949920000|2024-11-18 17:12:00|18520|18508|18520.2|18508.2|18520.2|18508.2|18520|18508|2
1731949930000|2024-11-18 17:12:10|18521.2|18509.2|18521.2|18509.2|18521.2|18509.2|18521.2|18509.2|0
1731949940000|2024-11-18 17:12:20|18520.2|18508.2|18520|18508|18520.2|18508.2|18520|18508|2
1731949950000|2024-11-18 17:12:30|18522.5|18510.5|18522.5|18510.5|18522.5|18510.5|18522.5|18510.5|1
1731949960000|2024-11-18 17:12:40|18520.2|18508.2|18522.5|18510.5|18522.5|18510.5|18520.2|18508.2|4
1731949970000|2024-11-18 17:12:50|18521.2|18509.2|18522.5|18510.5|18522.5|18510.5|18521.2|18509.2|3
1731949980000|2024-11-18 17:13:00|18525|18513|18525|18513|18525|18513|18525|18513|5
1731950000000|2024-11-18 17:13:20|18526|18514|18526|18514|18526|18514|18526|18514|13
1731950010000|2024-11-18 17:13:30|18527|18515|18531.2|18519.2|18532.2|18520.2|18527|18515|7
1731950020000|2024-11-18 17:13:40|18531|18519|18528.5|18516.5|18531|18519|18528.5|18516.5|2
1731950030000|2024-11-18 17:13:50|18529.5|18517.5|18533.5|18521.5|18534.5|18522.5|18529.5|18517.5|3
1731950050000|2024-11-18 17:14:10|18534.5|18522.5|18532.2|18520.2|18535|18523|18532.2|18520.2|4
1731950060000|2024-11-18 17:14:20|18532|18520|18532|18520|18532|18520|18532|18520|0
1731950070000|2024-11-18 17:14:30|18532.2|18520.2|18532|18520|18532.2|18520.2|18532|18520|2
1731950080000|2024-11-18 17:14:40|18531.2|18519.2|18531|18519|18531.2|18519.2|18531|18519|2
1731950090000|2024-11-18 17:14:50|18532|18520|18532|18520|18532|18520|18532|18520|2
1731950100000|2024-11-18 17:15:00|18532.2|18520.2|18533.2|18521.2|18533.2|18521.2|18532|18520|6
1731950110000|2024-11-18 17:15:10|18533.5|18521.5|18535.5|18523.5|18535.5|18523.5|18533.5|18521.5|12
1731950120000|2024-11-18 17:15:20|18534.5|18522.5|18534.5|18522.5|18534.5|18522.5|18534.5|18522.5|1
1731950130000|2024-11-18 17:15:30|18535.5|18523.5|18535.5|18523.5|18535.5|18523.5|18535.5|18523.5|0
1731950140000|2024-11-18 17:15:40|18539|18527|18539.2|18527.2|18539.2|18527.2|18539|18527|10
1731950150000|2024-11-18 17:15:50|18535.7|18523.7|18538|18526|18539.2|18527.2|18535.7|18523.7|8
1731950160000|2024-11-18 17:16:00|18539|18527|18538|18526|18539|18527|18537|18525|0
1731950170000|2024-11-18 17:16:10|18537|18525|18534.5|18522.5|18537|18525|18534.5|18522.5|5
1731950180000|2024-11-18 17:16:20|18533.5|18521.5|18534.5|18522.5|18534.7|18522.7|18532.5|18520.5|15
1731950190000|2024-11-18 17:16:30|18536|18524|18535.7|18523.7|18536|18524|18535.7|18523.7|14
1731950200000|2024-11-18 17:16:40|18535.5|18523.5|18533.7|18521.7|18535.5|18523.5|18532.5|18520.5|7
1731950210000|2024-11-18 17:16:50|18533.2|18521.2|18533.2|18521.2|18533.5|18521.5|18532.2|18520.2|4
1731950230000|2024-11-18 17:17:10|18534.2|18522.2|18532|18520|18534.5|18522.5|18530.7|18518.7|4
1731950240000|2024-11-18 17:17:20|18533.5|18521.5|18533.5|18521.5|18534.5|18522.5|18532.5|18520.5|25
1731950250000|2024-11-18 17:17:30|18534.5|18522.5|18535.5|18523.5|18535.5|18523.5|18534.5|18522.5|0
1731950260000|2024-11-18 17:17:40|||||||||1
1731950270000|2024-11-18 17:17:50|18534.5|18522.5|18534.5|18522.5|18535.5|18523.5|18534.5|18522.5|6
1731950290000|2024-11-18 17:18:10|18537|18525|18545.5|18533.5|18545.5|18533.5|18537|18525|6
1731950300000|2024-11-18 17:18:20|18548|18536|18544.5|18532.5|18548|18536|18544.5|18532.5|16
1731950310000|2024-11-18 17:18:30|18544|18532|18544|18532|18544|18532|18544|18532|4
1731950320000|2024-11-18 17:18:40|18544.2|18532.2|18551.7|18539.7|18552.7|18540.7|18544.2|18532.2|11
1731950330000|2024-11-18 17:18:50|18551.5|18539.5|18551.5|18539.5|18551.7|18539.7|18549.2|18537.2|9
1731950340000|2024-11-18 17:19:00|18549|18537|18549|18537|18550.2|18538.2|18549|18537|28
1731950350000|2024-11-18 17:19:10|18548|18536|18550.2|18538.2|18551.5|18539.5|18547.7|18535.7|9
1731950360000|2024-11-18 17:19:20|18549|18537|18549|18537|18549|18537|18549|18537|0
1731950370000|2024-11-18 17:19:30|18551.5|18539.5|18549|18537|18551.5|18539.5|18549|18537|3
1731950380000|2024-11-18 17:19:40|18550|18538|18549|18537|18550.2|18538.2|18549|18537|3
1731950390000|2024-11-18 17:19:50|18550|18538|18550.5|18538.5|18551.5|18539.5|18549.2|18537.2|2
1731950400000|2024-11-18 17:20:00|18551.5|18539.5|18540.2|18528.2|18551.5|18539.5|18540.2|18528.2|10
1731950410000|2024-11-18 17:20:10|18541.2|18529.2|18545.5|18533.5|18546.5|18534.5|18541.2|18529.2|5
1731950420000|2024-11-18 17:20:20|18544|18532|18543|18531|18544|18532|18543|18531|5
1731950430000|2024-11-18 17:20:30|18544|18532|18552.7|18540.7|18552.7|18540.7|18544|18532|17
1731950440000|2024-11-18 17:20:40|18551.7|18539.7|18560.2|18548.2|18560.5|18548.5|18551.7|18539.7|19
1731950450000|2024-11-18 17:20:50|18557|18545|18556.8|18544.8|18557|18545|18556.8|18544.8|3
1731950460000|2024-11-18 17:21:00|18556.5|18544.5|18556.8|18544.8|18556.8|18544.8|18556.5|18544.5|0
1731950480000|2024-11-18 17:21:20|18555.2|18543.2|18554|18542|18555.2|18543.2|18554|18542|9
1731950490000|2024-11-18 17:21:30|18551.8|18539.8|18551.8|18539.8|18551.8|18539.8|18551.8|18539.8|0
1731950500000|2024-11-18 17:21:40|18551.5|18539.5|18554|18542|18554|18542|18551.5|18539.5|3
1731950510000|2024-11-18 17:21:50|18556|18544|18554.3|18542.3|18556.5|18544.5|18554.3|18542.3|12
1731950520000|2024-11-18 17:22:00|||||||||11
1731950530000|2024-11-18 17:22:10|18554|18542|18554|18542|18554|18542|18554|18542|0
1731950540000|2024-11-18 17:22:20|18555.5|18543.5|18559.3|18547.3|18561.5|18549.5|18555.5|18543.5|7
1731950550000|2024-11-18 17:22:30|18560.3|18548.3|18556.5|18544.5|18560.3|18548.3|18556.5|18544.5|1
1731950560000|2024-11-18 17:22:40|18555.5|18543.5|18556.5|18544.5|18559.3|18547.3|18555.5|18543.5|7
1731950570000|2024-11-18 17:22:50|18556.3|18544.3|18554.3|18542.3|18556.3|18544.3|18554.3|18542.3|1
1731950580000|2024-11-18 17:23:00|18554.5|18542.5|18554.5|18542.5|18555.8|18543.8|18554.5|18542.5|7
1731950590000|2024-11-18 17:23:10|18557|18545|18555.8|18543.8|18559.3|18547.3|18555.8|18543.8|6
1731950600000|2024-11-18 17:23:20|18556|18544|18554.8|18542.8|18557.3|18545.3|18554.8|18542.8|0
1731950610000|2024-11-18 17:23:30|18552.3|18540.3|18552.3|18540.3|18552.3|18540.3|18552.3|18540.3|0
1731950620000|2024-11-18 17:23:40|18553.3|18541.3|18559.3|18547.3|18559.3|18547.3|18553.3|18541.3|4
1731950630000|2024-11-18 17:23:50|18557|18545|18556.8|18544.8|18557|18545|18556.8|18544.8|2
1731950660000|2024-11-18 17:24:20|18555.3|18543.3|18555.5|18543.5|18555.8|18543.8|18555.3|18543.3|9
1731950670000|2024-11-18 17:24:30|18556.5|18544.5|18554.5|18542.5|18557|18545|18554.5|18542.5|2
1731950680000|2024-11-18 17:24:40|18550|18538|18551|18539|18551|18539|18550|18538|6
1731950690000|2024-11-18 17:24:50|18548.5|18536.5|18549.5|18537.5|18549.5|18537.5|18548.5|18536.5|2
1731950700000|2024-11-18 17:25:00|18549.8|18537.8|18548.3|18536.3|18549.8|18537.8|18548.3|18536.3|3
1731950710000|2024-11-18 17:25:10|18548.5|18536.5|18549.5|18537.5|18549.5|18537.5|18548.5|18536.5|0
1731950720000|2024-11-18 17:25:20|18547.3|18535.3|18547.3|18535.3|18547.3|18535.3|18547.3|18535.3|0
1731950730000|2024-11-18 17:25:30|18548.5|18536.5|18547|18535|18548.5|18536.5|18547|18535|12
1731950740000|2024-11-18 17:25:40|||||||||2
1731950750000|2024-11-18 17:25:50|18545|18533|18544.5|18532.5|18545|18533|18543.3|18531.3|2
1731950760000|2024-11-18 17:26:00|18542.3|18530.3|18542.3|18530.3|18542.3|18530.3|18542.3|18530.3|0
1731950770000|2024-11-18 17:26:10|||||||||12
1731950780000|2024-11-18 17:26:20|18542|18530|18542|18530|18542|18530|18540.8|18528.8|3
1731950790000|2024-11-18 17:26:30|||||||||6
1731950800000|2024-11-18 17:26:40|18543|18531|18541.8|18529.8|18544.3|18532.3|18541.8|18529.8|4
1731950810000|2024-11-18 17:26:50|18542|18530|18540.8|18528.8|18542|18530|18540.8|18528.8|0
1731950830000|2024-11-18 17:27:10|18542.3|18530.3|18541.8|18529.8|18543.3|18531.3|18541.8|18529.8|2
1731950840000|2024-11-18 17:27:20|18542|18530|18542|18530|18542|18530|18542|18530|2
1731950850000|2024-11-18 17:27:30|||||||||2
1731950860000|2024-11-18 17:27:40|18539.3|18527.3|18537|18525|18539.3|18527.3|18537|18525|2
1731950870000|2024-11-18 17:27:50|18536|18524|18537.3|18525.3|18539.3|18527.3|18536|18524|2
1731950900000|2024-11-18 17:28:20|18539.3|18527.3|18542|18530|18542|18530|18538.3|18526.3|4
1731950930000|2024-11-18 17:28:50|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|5
1731950940000|2024-11-18 17:29:00|18538.3|18526.3|18537|18525|18539.5|18527.5|18537|18525|3
1731950950000|2024-11-18 17:29:10|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|18539.5|18527.5|1
1731950960000|2024-11-18 17:29:20|||||||||3
1731950970000|2024-11-18 17:29:30|18538.3|18526.3|18538.3|18526.3|18538.3|18526.3|18538.3|18526.3|8
1731950980000|2024-11-18 17:29:40|18537.3|18525.3|18536.8|18524.8|18537.3|18525.3|18536.8|18524.8|1
1731950990000|2024-11-18 17:29:50|18536.5|18524.5|18539|18527|18539|18527|18536.5|18524.5|5
1731951000000|2024-11-18 17:30:00|18536.8|18524.8|18536.5|18524.5|18536.8|18524.8|18536.5|18524.5|8
1731951020000|2024-11-18 17:30:20|18536.8|18524.8|18536.5|18524.5|18536.8|18524.8|18535.3|18523.3|2
1731951030000|2024-11-18 17:30:30|18536.8|18524.8|18539|18527|18539|18527|18536.8|18524.8|1
1731951040000|2024-11-18 17:30:40|18537.8|18525.8|18537.8|18525.8|18537.8|18525.8|18537.8|18525.8|12
1731951050000|2024-11-18 17:30:50|18536.8|18524.8|18536.8|18524.8|18536.8|18524.8|18536.8|18524.8|10
1731951060000|2024-11-18 17:31:00|18539|18527|18539.5|18527.5|18540.3|18528.3|18539|18527|9
1731951070000|2024-11-18 17:31:10|18537|18525|18537|18525|18537|18525|18537|18525|1
1731951090000|2024-11-18 17:31:30|18534.5|18522.5|18537|18525|18537|18525|18534.5|18522.5|7
1731951130000|2024-11-18 17:32:10|18535|18523|18537|18525|18537|18525|18535|18523|0
1731951150000|2024-11-18 17:32:30|18535.8|18523.8|18538.3|18526.3|18539.5|18527.5|18535.8|18523.8|13
1731951160000|2024-11-18 17:32:40|18537|18525|18537.3|18525.3|18537.3|18525.3|18535.8|18523.8|3
1731951170000|2024-11-18 17:32:50|18537|18525|18537|18525|18537|18525|18537|18525|1
1731951180000|2024-11-18 17:33:00|18537.3|18525.3|18537|18525|18537.3|18525.3|18537|18525|1
1731951210000|2024-11-18 17:33:30|18535.8|18523.8|18534.8|18522.8|18535.8|18523.8|18534.8|18522.8|2
1731951220000|2024-11-18 17:33:40|18534.5|18522.5|18534.8|18522.8|18534.8|18522.8|18534.5|18522.5|1
1731951230000|2024-11-18 17:33:50|18537|18525|18534.5|18522.5|18537|18525|18534.5|18522.5|2
1731951250000|2024-11-18 17:34:10|||||||||19
1731951260000|2024-11-18 17:34:20|18532|18520|18532.3|18520.3|18532.3|18520.3|18532|18520|2
1731951270000|2024-11-18 17:34:30|18532|18520|18529.5|18517.5|18532|18520|18529.5|18517.5|0
1731951280000|2024-11-18 17:34:40|18528.5|18516.5|18529.5|18517.5|18529.5|18517.5|18528.5|18516.5|0
1731951290000|2024-11-18 17:34:50|18528.5|18516.5|18528.5|18516.5|18529.5|18517.5|18528.5|18516.5|1
1731951300000|2024-11-18 17:35:00|18530|18518|18530|18518|18530|18518|18530|18518|6
1731951320000|2024-11-18 17:35:20|18532.5|18520.5|18532.5|18520.5|18532.5|18520.5|18532.5|18520.5|1
1731951350000|2024-11-18 17:35:50|18530|18518|18530|18518|18530|18518|18530|18518|5
1731951370000|2024-11-18 17:36:10|18532.5|18520.5|18532.5|18520.5|18532.5|18520.5|18531.5|18519.5|3
1731951380000|2024-11-18 17:36:20|||||||||2
1731951410000|2024-11-18 17:36:50|||||||||1
1731951420000|2024-11-18 17:37:00|18531.3|18519.3|18532.5|18520.5|18532.5|18520.5|18531.3|18519.3|0
1731951430000|2024-11-18 17:37:10|18532.8|18520.8|18532.8|18520.8|18532.8|18520.8|18532.8|18520.8|4
1731951440000|2024-11-18 17:37:20|18532.5|18520.5|18532.5|18520.5|18532.5|18520.5|18532.5|18520.5|0
1731951450000|2024-11-18 17:37:30|||||||||14
1731951470000|2024-11-18 17:37:50|18533|18521|18533|18521|18533|18521|18533|18521|1
1731951480000|2024-11-18 17:38:00|18533.5|18521.5|18538|18526|18538|18526|18533.5|18521.5|8
1731951490000|2024-11-18 17:38:10|18536|18524|18539.5|18527.5|18540.5|18528.5|18536|18524|23
1731951500000|2024-11-18 17:38:20|18540.5|18528.5|18540.5|18528.5|18540.5|18528.5|18540.5|18528.5|0
1731951510000|2024-11-18 17:38:30|18543|18531|18548|18536|18548|18536|18543|18531|8
1731951520000|2024-11-18 17:38:40|18547.8|18535.8|18546.8|18534.8|18547.8|18535.8|18546.8|18534.8|5
1731951530000|2024-11-18 17:38:50|18547|18535|18548|18536|18548|18536|18547|18535|1
1731951540000|2024-11-18 17:39:00|18547.8|18535.8|18548|18536|18548|18536|18547.8|18535.8|3
1731951550000|2024-11-18 17:39:10|18547.8|18535.8|18548|18536|18548|18536|18547.8|18535.8|1
1731951560000|2024-11-18 17:39:20|18548.6|18536.6|18549.6|18537.6|18549.6|18537.6|18548.6|18536.6|5
1731951570000|2024-11-18 17:39:30|18546.8|18534.8|18545.5|18533.5|18546.8|18534.8|18545.5|18533.5|10
1731951580000|2024-11-18 17:39:40|18545.6|18533.6|18545.6|18533.6|18545.6|18533.6|18545.6|18533.6|1
1731951600000|2024-11-18 17:40:00|18544.6|18532.6|18543.1|18531.1|18544.6|18532.6|18543.1|18531.1|1
1731951630000|2024-11-18 17:40:30|18543.6|18531.6|18545.8|18533.8|18545.8|18533.8|18543.6|18531.6|10
1731951640000|2024-11-18 17:40:40|18545.6|18533.6|18544.6|18532.6|18545.6|18533.6|18543.6|18531.6|19
1731951650000|2024-11-18 17:40:50|18545.8|18533.8|18545.8|18533.8|18545.8|18533.8|18545.8|18533.8|8
1731951660000|2024-11-18 17:41:00|18546.1|18534.1|18548.1|18536.1|18550.6|18538.6|18546.1|18534.1|5
1731951670000|2024-11-18 17:41:10|18548.3|18536.3|18548.1|18536.1|18548.3|18536.3|18548.1|18536.1|1
1731951680000|2024-11-18 17:41:20|||||||||1
1731951710000|2024-11-18 17:41:50|18548.3|18536.3|18550.8|18538.8|18550.8|18538.8|18548.1|18536.1|4
1731951720000|2024-11-18 17:42:00|18550.6|18538.6|18550.8|18538.8|18550.8|18538.8|18550.6|18538.6|7
1731951730000|2024-11-18 17:42:10|18550.6|18538.6|18550.6|18538.6|18550.6|18538.6|18550.6|18538.6|3
1731951740000|2024-11-18 17:42:20|18550.8|18538.8|18554.6|18542.6|18555.6|18543.6|18550.8|18538.8|25
1731951750000|2024-11-18 17:42:30|18555.6|18543.6|18555.6|18543.6|18555.6|18543.6|18553.6|18541.6|13
1731951760000|2024-11-18 17:42:40|||||||||3
1731951770000|2024-11-18 17:42:50|18557.1|18545.1|18557.1|18545.1|18557.1|18545.1|18557.1|18545.1|13
1731951780000|2024-11-18 17:43:00|18558.1|18546.1|18555.8|18543.8|18558.1|18546.1|18555.8|18543.8|8
1731951790000|2024-11-18 17:43:10|18555.6|18543.6|18555.6|18543.6|18555.6|18543.6|18555.6|18543.6|0
1731951810000|2024-11-18 17:43:30|18555.8|18543.8|18558.1|18546.1|18558.1|18546.1|18555.8|18543.8|2
1731951820000|2024-11-18 17:43:40|18558.3|18546.3|18558.1|18546.1|18559.3|18547.3|18558.1|18546.1|3
1731951830000|2024-11-18 17:43:50|||||||||1
1731951840000|2024-11-18 17:44:00|||||||||1
1731951850000|2024-11-18 17:44:10|||||||||6
1731951880000|2024-11-18 17:44:40|18555.6|18543.6|18555.6|18543.6|18555.6|18543.6|18553.6|18541.6|5
1731951890000|2024-11-18 17:44:50|18554.6|18542.6|18552.1|18540.1|18554.6|18542.6|18552.1|18540.1|7
1731951900000|2024-11-18 17:45:00|18551.1|18539.1|18551.1|18539.1|18551.1|18539.1|18551.1|18539.1|0
1731951910000|2024-11-18 17:45:10|18552.1|18540.1|18552.1|18540.1|18552.1|18540.1|18552.1|18540.1|0
1731951920000|2024-11-18 17:45:20|18551.1|18539.1|18553.1|18541.1|18553.1|18541.1|18551.1|18539.1|14
1731951930000|2024-11-18 17:45:30|18553.3|18541.3|18553.1|18541.1|18553.3|18541.3|18553.1|18541.1|18
1731951940000|2024-11-18 17:45:40|18554.6|18542.6|18553.1|18541.1|18555.6|18543.6|18553.1|18541.1|3
1731951950000|2024-11-18 17:45:50|||||||||12
1731951960000|2024-11-18 17:46:00|||||||||1
1731951970000|2024-11-18 17:46:10|18552.1|18540.1|18552.1|18540.1|18552.1|18540.1|18552.1|18540.1|3
1731951980000|2024-11-18 17:46:20|18551.1|18539.1|18551.1|18539.1|18551.1|18539.1|18551.1|18539.1|0
1731951990000|2024-11-18 17:46:30|18553.1|18541.1|18553.1|18541.1|18553.1|18541.1|18553.1|18541.1|2
1731952010000|2024-11-18 17:46:50|18553.3|18541.3|18553.1|18541.1|18553.3|18541.3|18553.1|18541.1|5
1731952020000|2024-11-18 17:47:00|18551.1|18539.1|18552.1|18540.1|18552.1|18540.1|18551.1|18539.1|3
1731952030000|2024-11-18 17:47:10|18550.8|18538.8|18549.6|18537.6|18550.8|18538.8|18549.6|18537.6|6
1731952040000|2024-11-18 17:47:20|18548.6|18536.6|18548.3|18536.3|18548.6|18536.6|18548.3|18536.3|1
1731952050000|2024-11-18 17:47:30|18548.1|18536.1|18548.1|18536.1|18548.1|18536.1|18548.1|18536.1|0
1731952070000|2024-11-18 17:47:50|18548.3|18536.3|18548.1|18536.1|18548.3|18536.3|18548.1|18536.1|3
1731952080000|2024-11-18 17:48:00|18547.1|18535.1|18542.3|18530.3|18547.1|18535.1|18541.1|18529.1|13
1731952090000|2024-11-18 17:48:10|18543.3|18531.3|18542.1|18530.1|18543.6|18531.6|18542.1|18530.1|3
1731952110000|2024-11-18 17:48:30|18543.1|18531.1|18545.8|18533.8|18546.1|18534.1|18543.1|18531.1|3
1731952130000|2024-11-18 17:48:50|18546.1|18534.1|18542.1|18530.1|18546.1|18534.1|18542.1|18530.1|1
1731952140000|2024-11-18 17:49:00|18541.1|18529.1|18538.6|18526.6|18541.1|18529.1|18537.3|18525.3|27
1731952150000|2024-11-18 17:49:10|18539.8|18527.8|18533.3|18521.3|18539.8|18527.8|18533.3|18521.3|19
1731952160000|2024-11-18 17:49:20|18532.1|18520.1|18532.3|18520.3|18532.3|18520.3|18527.1|18515.1|81
1731952170000|2024-11-18 17:49:30|18531.1|18519.1|18532.6|18520.6|18532.6|18520.6|18530.1|18518.1|16
1731952180000|2024-11-18 17:49:40|||||||||4
1731952190000|2024-11-18 17:49:50|18533.6|18521.6|18530.1|18518.1|18533.6|18521.6|18530.1|18518.1|4
1731952200000|2024-11-18 17:50:00|18529.1|18517.1|18532.1|18520.1|18532.1|18520.1|18529.1|18517.1|2
1731952220000|2024-11-18 17:50:20|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|0
1731952230000|2024-11-18 17:50:30|18533.3|18521.3|18532.1|18520.1|18533.3|18521.3|18532.1|18520.1|4
1731952250000|2024-11-18 17:50:50|18532.3|18520.3|18533.3|18521.3|18533.3|18521.3|18532.3|18520.3|1
1731952260000|2024-11-18 17:51:00|18533.6|18521.6|18535.6|18523.6|18535.6|18523.6|18533.6|18521.6|0
1731952270000|2024-11-18 17:51:10|18538.3|18526.3|18537.1|18525.1|18539.6|18527.6|18536.8|18524.8|8
1731952290000|2024-11-18 17:51:30|||||||||3
1731952300000|2024-11-18 17:51:40|18536.1|18524.1|18536.1|18524.1|18537.3|18525.3|18536.1|18524.1|23
1731952310000|2024-11-18 17:51:50|18537.3|18525.3|18537.3|18525.3|18537.3|18525.3|18536.3|18524.3|1
1731952340000|2024-11-18 17:52:20|18536.3|18524.3|18536.1|18524.1|18536.3|18524.3|18536.1|18524.1|0
1731952370000|2024-11-18 17:52:50|18536.3|18524.3|18536.1|18524.1|18536.3|18524.3|18536.1|18524.1|5
1731952390000|2024-11-18 17:53:10|18533.6|18521.6|18534.8|18522.8|18535.1|18523.1|18533.6|18521.6|12
1731952410000|2024-11-18 17:53:30|18532.3|18520.3|18533.6|18521.6|18534.8|18522.8|18532.3|18520.3|12
1731952430000|2024-11-18 17:53:50|18534.8|18522.8|18534.8|18522.8|18534.8|18522.8|18534.8|18522.8|4
1731952440000|2024-11-18 17:54:00|18536.1|18524.1|18538.8|18526.8|18538.8|18526.8|18536.1|18524.1|5
1731952450000|2024-11-18 17:54:10|18539.8|18527.8|18539.8|18527.8|18539.8|18527.8|18538.8|18526.8|2
1731952460000|2024-11-18 17:54:20|18538.8|18526.8|18538.8|18526.8|18538.8|18526.8|18538.8|18526.8|2
1731952470000|2024-11-18 17:54:30|18536.6|18524.6|18536.3|18524.3|18536.6|18524.6|18535.1|18523.1|6
1731952480000|2024-11-18 17:54:40|18535.3|18523.3|18536.3|18524.3|18536.3|18524.3|18535.3|18523.3|0
1731952490000|2024-11-18 17:54:50|18536.1|18524.1|18536.1|18524.1|18536.1|18524.1|18536.1|18524.1|0
1731952500000|2024-11-18 17:55:00|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|1
1731952510000|2024-11-18 17:55:10|18537.6|18525.6|18537.3|18525.3|18538.3|18526.3|18537.3|18525.3|8
1731952540000|2024-11-18 17:55:40|18538.3|18526.3|18540.1|18528.1|18540.1|18528.1|18538.3|18526.3|2
1731952550000|2024-11-18 17:55:50|18539.1|18527.1|18540.1|18528.1|18540.1|18528.1|18539.1|18527.1|0
1731952560000|2024-11-18 17:56:00|18539.1|18527.1|18538.6|18526.6|18539.1|18527.1|18538.6|18526.6|4
1731952570000|2024-11-18 17:56:10|18537.3|18525.3|18538.6|18526.6|18538.6|18526.6|18537.3|18525.3|7
1731952580000|2024-11-18 17:56:20|||||||||1
1731952600000|2024-11-18 17:56:40|18538.3|18526.3|18537.3|18525.3|18538.3|18526.3|18536.3|18524.3|0
1731952610000|2024-11-18 17:56:50|18536.3|18524.3|18538.6|18526.6|18538.6|18526.6|18536.3|18524.3|0
1731952630000|2024-11-18 17:57:10|||||||||11
1731952640000|2024-11-18 17:57:20|||||||||1
1731952660000|2024-11-18 17:57:40|18536.1|18524.1|18536.1|18524.1|18536.1|18524.1|18534.8|18522.8|2
1731952680000|2024-11-18 17:58:00|18535.1|18523.1|18534.1|18522.1|18535.1|18523.1|18534.1|18522.1|15
1731952690000|2024-11-18 17:58:10|18535.1|18523.1|18533.6|18521.6|18537.3|18525.3|18532.6|18520.6|17
1731952700000|2024-11-18 17:58:20|18533.8|18521.8|18534.1|18522.1|18535.1|18523.1|18533.8|18521.8|1
1731952710000|2024-11-18 17:58:30|18533.8|18521.8|18536.1|18524.1|18536.1|18524.1|18533.8|18521.8|7
1731952720000|2024-11-18 17:58:40|18536.6|18524.6|18537.6|18525.6|18537.6|18525.6|18536.6|18524.6|1
1731952740000|2024-11-18 17:59:00|18536.6|18524.6|18537.6|18525.6|18537.6|18525.6|18536.6|18524.6|0
1731952750000|2024-11-18 17:59:10|18536.6|18524.6|18537.6|18525.6|18537.6|18525.6|18536.6|18524.6|28
1731952760000|2024-11-18 17:59:20|18537.3|18525.3|18536.6|18524.6|18537.6|18525.6|18536.6|18524.6|8
1731952770000|2024-11-18 17:59:30|18536.3|18524.3|18536.6|18524.6|18537.6|18525.6|18536.3|18524.3|0
1731952780000|2024-11-18 17:59:40|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|0
1731952790000|2024-11-18 17:59:50|18536.3|18524.3|18536.1|18524.1|18536.3|18524.3|18536.1|18524.1|5
1731952800000|2024-11-18 18:00:00|18533.8|18521.8|18536.1|18524.1|18536.1|18524.1|18533.6|18521.6|23
1731952810000|2024-11-18 18:00:10|18534.8|18522.8|18533.6|18521.6|18534.8|18522.8|18533.6|18521.6|0
1731952830000|2024-11-18 18:00:30|18532.3|18520.3|18531.3|18519.3|18532.3|18520.3|18531.3|18519.3|0
1731952840000|2024-11-18 18:00:40|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|0
1731952850000|2024-11-18 18:00:50|18529.1|18517.1|18531.1|18519.1|18531.4|18519.4|18529.1|18517.1|9
1731952860000|2024-11-18 18:01:00|18531.4|18519.4|18531.1|18519.1|18531.4|18519.4|18531.1|18519.1|3
1731952880000|2024-11-18 18:01:20|18532.6|18520.6|18533.6|18521.6|18533.6|18521.6|18532.6|18520.6|8
1731952890000|2024-11-18 18:01:30|||||||||25
1731952900000|2024-11-18 18:01:40|18532.6|18520.6|18533.6|18521.6|18533.6|18521.6|18532.6|18520.6|0
1731952910000|2024-11-18 18:01:50|18532.6|18520.6|18532.6|18520.6|18532.6|18520.6|18532.6|18520.6|0
1731952920000|2024-11-18 18:02:00|18533.6|18521.6|18533.6|18521.6|18533.6|18521.6|18533.6|18521.6|0
1731952930000|2024-11-18 18:02:10|18531.6|18519.6|18531.6|18519.6|18533.6|18521.6|18531.6|18519.6|9
1731952950000|2024-11-18 18:02:30|18534.1|18522.1|18534.1|18522.1|18534.1|18522.1|18534.1|18522.1|36
1731952970000|2024-11-18 18:02:50|18530.6|18518.6|18531.6|18519.6|18531.6|18519.6|18530.4|18518.4|4
1731952990000|2024-11-18 18:03:10|18530.9|18518.9|18526.6|18514.6|18530.9|18518.9|18526.6|18514.6|28
1731953020000|2024-11-18 18:03:40|||||||||1
1731953040000|2024-11-18 18:04:00|18524.1|18512.1|18524.1|18512.1|18524.1|18512.1|18521.6|18509.6|7
1731953070000|2024-11-18 18:04:30|18526.6|18514.6|18526.6|18514.6|18526.6|18514.6|18526.6|18514.6|1
1731953080000|2024-11-18 18:04:40|18524.4|18512.4|18524.1|18512.1|18525.4|18513.4|18524.1|18512.1|0
1731953100000|2024-11-18 18:05:00|18526.6|18514.6|18526.6|18514.6|18526.6|18514.6|18526.6|18514.6|4
1731953110000|2024-11-18 18:05:10|||||||||1
1731953130000|2024-11-18 18:05:30|||||||||1
1731953140000|2024-11-18 18:05:40|18527.6|18515.6|18529.1|18517.1|18529.1|18517.1|18527.6|18515.6|4
1731953160000|2024-11-18 18:06:00|18527.1|18515.1|18526.6|18514.6|18527.1|18515.1|18526.6|18514.6|3
1731953180000|2024-11-18 18:06:20|18527.9|18515.9|18527.9|18515.9|18527.9|18515.9|18527.9|18515.9|3
1731953190000|2024-11-18 18:06:30|18527.6|18515.6|18526.6|18514.6|18527.6|18515.6|18526.6|18514.6|1
1731953200000|2024-11-18 18:06:40|18527.9|18515.9|18527.9|18515.9|18529.1|18517.1|18526.6|18514.6|25
1731953210000|2024-11-18 18:06:50|18526.6|18514.6|18526.6|18514.6|18527.9|18515.9|18526.6|18514.6|2
1731953230000|2024-11-18 18:07:10|18527.9|18515.9|18526.6|18514.6|18529.1|18517.1|18526.6|18514.6|19
1731953240000|2024-11-18 18:07:20|||||||||1
1731953250000|2024-11-18 18:07:30|18526.4|18514.4|18524.1|18512.1|18526.6|18514.6|18524.1|18512.1|1
1731953260000|2024-11-18 18:07:40|18524.4|18512.4|18524.1|18512.1|18524.4|18512.4|18524.1|18512.1|3
1731953280000|2024-11-18 18:08:00|||||||||11
1731953310000|2024-11-18 18:08:30|||||||||1
1731953320000|2024-11-18 18:08:40|18526.6|18514.6|18526.6|18514.6|18526.6|18514.6|18526.6|18514.6|6
1731953340000|2024-11-18 18:09:00|||||||||3
1731953370000|2024-11-18 18:09:30|18524.1|18512.1|18524.1|18512.1|18524.1|18512.1|18524.1|18512.1|3
1731953380000|2024-11-18 18:09:40|18525.4|18513.4|18524.1|18512.1|18525.4|18513.4|18524.1|18512.1|4
1731953410000|2024-11-18 18:10:10|||||||||2
1731953420000|2024-11-18 18:10:20|||||||||2
1731953430000|2024-11-18 18:10:30|18529.4|18517.4|18534.1|18522.1|18534.1|18522.1|18529.4|18517.4|5
1731953450000|2024-11-18 18:10:50|18533.1|18521.1|18534.1|18522.1|18534.1|18522.1|18533.1|18521.1|0
1731953460000|2024-11-18 18:11:00|18534.4|18522.4|18534.6|18522.6|18534.6|18522.6|18534.4|18522.4|2
1731953470000|2024-11-18 18:11:10|18536.9|18524.9|18534.1|18522.1|18536.9|18524.9|18534.1|18522.1|6
1731953520000|2024-11-18 18:12:00|||||||||12
1731953560000|2024-11-18 18:12:40|||||||||1
1731953570000|2024-11-18 18:12:50|18536.6|18524.6|18534.1|18522.1|18536.6|18524.6|18534.1|18522.1|4
1731953580000|2024-11-18 18:13:00|||||||||2
1731953600000|2024-11-18 18:13:20|||||||||1
1731953610000|2024-11-18 18:13:30|||||||||2
1731953620000|2024-11-18 18:13:40|||||||||1
1731953630000|2024-11-18 18:13:50|||||||||1
1731953650000|2024-11-18 18:14:10|||||||||2
1731953660000|2024-11-18 18:14:20|18533.1|18521.1|18534.1|18522.1|18534.1|18522.1|18532.9|18520.9|2
1731953700000|2024-11-18 18:15:00|18536.9|18524.9|18536.6|18524.6|18539.1|18527.1|18536.6|18524.6|8
1731953710000|2024-11-18 18:15:10|18537.9|18525.9|18539.1|18527.1|18539.1|18527.1|18536.6|18524.6|6
1731953730000|2024-11-18 18:15:30|18536.6|18524.6|18536.6|18524.6|18536.6|18524.6|18536.6|18524.6|11
1731953760000|2024-11-18 18:16:00|18535.6|18523.6|18536.6|18524.6|18536.6|18524.6|18535.6|18523.6|1
1731953770000|2024-11-18 18:16:10|18539.1|18527.1|18539.1|18527.1|18539.1|18527.1|18539.1|18527.1|2
1731953790000|2024-11-18 18:16:30|||||||||25
1731953810000|2024-11-18 18:16:50|18540.4|18528.4|18540.4|18528.4|18540.4|18528.4|18540.4|18528.4|1
1731953820000|2024-11-18 18:17:00|18539.1|18527.1|18539.1|18527.1|18539.1|18527.1|18539.1|18527.1|0
1731953830000|2024-11-18 18:17:10|18540.1|18528.1|18544.6|18532.6|18544.6|18532.6|18539.1|18527.1|14
1731953840000|2024-11-18 18:17:20|||||||||1
1731953850000|2024-11-18 18:17:30|18542.1|18530.1|18542.1|18530.1|18542.1|18530.1|18542.1|18530.1|1
1731953860000|2024-11-18 18:17:40|18543.4|18531.4|18544.4|18532.4|18544.4|18532.4|18543.4|18531.4|19
1731953870000|2024-11-18 18:17:50|18544.6|18532.6|18544.4|18532.4|18544.6|18532.6|18542.1|18530.1|3
1731953880000|2024-11-18 18:18:00|18544.6|18532.6|18544.6|18532.6|18544.6|18532.6|18544.6|18532.6|0
1731953890000|2024-11-18 18:18:10|18545.6|18533.6|18546.6|18534.6|18546.6|18534.6|18544.1|18532.1|13
1731953900000|2024-11-18 18:18:20|18544.1|18532.1|18539.1|18527.1|18545.4|18533.4|18539.1|18527.1|12
1731953910000|2024-11-18 18:18:30|18537.9|18525.9|18539.1|18527.1|18539.1|18527.1|18537.9|18525.9|2
1731953920000|2024-11-18 18:18:40|18540.4|18528.4|18541.6|18529.6|18541.6|18529.6|18540.4|18528.4|2
1731953930000|2024-11-18 18:18:50|18544.1|18532.1|18544.1|18532.1|18544.1|18532.1|18544.1|18532.1|3
1731953940000|2024-11-18 18:19:00|||||||||1
1731953950000|2024-11-18 18:19:10|||||||||1
1731953960000|2024-11-18 18:19:20|18541.9|18529.9|18544.1|18532.1|18544.1|18532.1|18541.9|18529.9|3
1731953970000|2024-11-18 18:19:30|18544.4|18532.4|18546.6|18534.6|18546.6|18534.6|18544.1|18532.1|6
1731953980000|2024-11-18 18:19:40|18545.4|18533.4|18545.4|18533.4|18545.4|18533.4|18545.4|18533.4|10
1731953990000|2024-11-18 18:19:50|18546.6|18534.6|18544.1|18532.1|18546.6|18534.6|18544.1|18532.1|26
1731954000000|2024-11-18 18:20:00|18546.6|18534.6|18547.1|18535.1|18547.1|18535.1|18546.6|18534.6|5
1731954020000|2024-11-18 18:20:20|18546.6|18534.6|18546.6|18534.6|18546.6|18534.6|18546.6|18534.6|4
1731954030000|2024-11-18 18:20:30|||||||||6
1731954040000|2024-11-18 18:20:40|18549.1|18537.1|18549.1|18537.1|18549.1|18537.1|18549.1|18537.1|2
1731954050000|2024-11-18 18:20:50|18548.1|18536.1|18546.6|18534.6|18548.1|18536.1|18546.6|18534.6|2
1731954060000|2024-11-18 18:21:00|18547.9|18535.9|18546.6|18534.6|18547.9|18535.9|18546.6|18534.6|1
1731954070000|2024-11-18 18:21:10|18547.9|18535.9|18545.4|18533.4|18548.1|18536.1|18544.6|18532.6|4
1731954080000|2024-11-18 18:21:20|18544.4|18532.4|18544.1|18532.1|18544.4|18532.4|18544.1|18532.1|2
1731954090000|2024-11-18 18:21:30|18542.9|18530.9|18542.9|18530.9|18542.9|18530.9|18542.9|18530.9|0
1731954100000|2024-11-18 18:21:40|18543.1|18531.1|18544.1|18532.1|18544.1|18532.1|18543.1|18531.1|0
1731954110000|2024-11-18 18:21:50|18542.9|18530.9|18541.6|18529.6|18544.1|18532.1|18539.1|18527.1|4
1731954120000|2024-11-18 18:22:00|18543.6|18531.6|18546.6|18534.6|18546.6|18534.6|18543.6|18531.6|3
1731954130000|2024-11-18 18:22:10|18547.9|18535.9|18549.1|18537.1|18549.1|18537.1|18546.6|18534.6|4
1731954140000|2024-11-18 18:22:20|18550.6|18538.6|18549.1|18537.1|18551.6|18539.6|18549.1|18537.1|15
1731954150000|2024-11-18 18:22:30|18551.6|18539.6|18551.6|18539.6|18551.6|18539.6|18551.6|18539.6|6
1731954160000|2024-11-18 18:22:40|18555.4|18543.4|18556.6|18544.6|18556.6|18544.6|18555.4|18543.4|25
1731954170000|2024-11-18 18:22:50|18554.1|18542.1|18554.1|18542.1|18554.1|18542.1|18554.1|18542.1|3
1731954180000|2024-11-18 18:23:00|18552.2|18540.2|18551.6|18539.6|18552.2|18540.2|18549.1|18537.1|4
1731954190000|2024-11-18 18:23:10|18550.7|18538.7|18551.9|18539.9|18551.9|18539.9|18550.4|18538.4|1
1731954200000|2024-11-18 18:23:20|18552.9|18540.9|18556.6|18544.6|18556.6|18544.6|18551.9|18539.9|1
1731954210000|2024-11-18 18:23:30|18556.7|18544.7|18554.2|18542.2|18556.7|18544.7|18554.2|18542.2|35
1731954220000|2024-11-18 18:23:40|18554.4|18542.4|18555.4|18543.4|18556.7|18544.7|18554.2|18542.2|29
1731954230000|2024-11-18 18:23:50|18556.4|18544.4|18566.4|18554.4|18566.4|18554.4|18556.4|18544.4|107
1731954240000|2024-11-18 18:24:00|18566.1|18554.1|18563.7|18551.7|18566.4|18554.4|18563.7|18551.7|14
1731954250000|2024-11-18 18:24:10|18563.9|18551.9|18565.9|18553.9|18566.2|18554.2|18563.7|18551.7|43
1731954260000|2024-11-18 18:24:20|18565.6|18553.6|18565.9|18553.9|18569.4|18557.4|18565.6|18553.6|7
1731954270000|2024-11-18 18:24:30|18565.6|18553.6|18561.2|18549.2|18565.6|18553.6|18561.2|18549.2|43
1731954280000|2024-11-18 18:24:40|18562.2|18550.2|18563.7|18551.7|18563.7|18551.7|18562.2|18550.2|9
1731954290000|2024-11-18 18:24:50|18563.2|18551.2|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|2
1731954300000|2024-11-18 18:25:00|18558.7|18546.7|18558.4|18546.4|18558.7|18546.7|18555.9|18543.9|22
1731954310000|2024-11-18 18:25:10|18557.2|18545.2|18557.7|18545.7|18558.7|18546.7|18557.2|18545.2|4
1731954320000|2024-11-18 18:25:20|18558.7|18546.7|18558.7|18546.7|18558.7|18546.7|18558.7|18546.7|1
1731954330000|2024-11-18 18:25:30|18561.4|18549.4|18561.2|18549.2|18561.7|18549.7|18561.2|18549.2|11
1731954340000|2024-11-18 18:25:40|18563.7|18551.7|18561.2|18549.2|18563.7|18551.7|18561.2|18549.2|17
1731954350000|2024-11-18 18:25:50|18563.7|18551.7|18563.7|18551.7|18563.7|18551.7|18563.7|18551.7|18
1731954360000|2024-11-18 18:26:00|18558.9|18546.9|18558.9|18546.9|18561.2|18549.2|18558.7|18546.7|15
1731954370000|2024-11-18 18:26:10|18561.2|18549.2|18559.4|18547.4|18561.2|18549.2|18559.2|18547.2|7
1731954380000|2024-11-18 18:26:20|18559.7|18547.7|18559.7|18547.7|18560.7|18548.7|18559.7|18547.7|40
1731954390000|2024-11-18 18:26:30|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|0
1731954400000|2024-11-18 18:26:40|18559.7|18547.7|18559.2|18547.2|18560.7|18548.7|18559.2|18547.2|8
1731954410000|2024-11-18 18:26:50|18557.2|18545.2|18556.7|18544.7|18557.2|18545.2|18556.7|18544.7|3
1731954420000|2024-11-18 18:27:00|18554.7|18542.7|18554.7|18542.7|18555.7|18543.7|18554.7|18542.7|0
1731954430000|2024-11-18 18:27:10|18555.7|18543.7|18554.2|18542.2|18555.7|18543.7|18554.2|18542.2|4
1731954440000|2024-11-18 18:27:20|18556.7|18544.7|18557.2|18545.2|18557.2|18545.2|18556.7|18544.7|8
1731954450000|2024-11-18 18:27:30|18558.2|18546.2|18555.7|18543.7|18558.2|18546.2|18555.7|18543.7|4
1731954460000|2024-11-18 18:27:40|18554.7|18542.7|18553.2|18541.2|18554.7|18542.7|18553.2|18541.2|5
1731954470000|2024-11-18 18:27:50|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|0
1731954480000|2024-11-18 18:28:00|||||||||7
1731954530000|2024-11-18 18:28:50|18556.7|18544.7|18556.7|18544.7|18556.7|18544.7|18555.4|18543.4|12
1731954540000|2024-11-18 18:29:00|||||||||4
1731954550000|2024-11-18 18:29:10|18555.4|18543.4|18553.2|18541.2|18555.4|18543.4|18552.9|18540.9|4
1731954560000|2024-11-18 18:29:20|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|18554.2|18542.2|1
1731954570000|2024-11-18 18:29:30|18553.2|18541.2|18551.9|18539.9|18553.2|18541.2|18551.9|18539.9|2
1731954580000|2024-11-18 18:29:40|18551.7|18539.7|18551.7|18539.7|18551.7|18539.7|18550.7|18538.7|1
1731954590000|2024-11-18 18:29:50|18551.9|18539.9|18551.7|18539.7|18551.9|18539.9|18551.7|18539.7|1
1731954600000|2024-11-18 18:30:00|18552.7|18540.7|18551.7|18539.7|18552.9|18540.9|18550.7|18538.7|1
1731954610000|2024-11-18 18:30:10|||||||||7
1731954620000|2024-11-18 18:30:20|18551.9|18539.9|18551.7|18539.7|18551.9|18539.9|18551.7|18539.7|11
1731954630000|2024-11-18 18:30:30|18554.2|18542.2|18553.2|18541.2|18554.2|18542.2|18553.2|18541.2|1
1731954640000|2024-11-18 18:30:40|18552.2|18540.2|18553.2|18541.2|18554.2|18542.2|18551.9|18539.9|3
1731954650000|2024-11-18 18:30:50|18552.2|18540.2|18551.7|18539.7|18552.2|18540.2|18551.7|18539.7|14
1731954660000|2024-11-18 18:31:00|18550.7|18538.7|18552.9|18540.9|18552.9|18540.9|18550.7|18538.7|1
1731954670000|2024-11-18 18:31:10|18551.9|18539.9|18551.7|18539.7|18552.9|18540.9|18550.7|18538.7|1
1731954680000|2024-11-18 18:31:20|18550.7|18538.7|18552.2|18540.2|18552.2|18540.2|18550.7|18538.7|8
1731954700000|2024-11-18 18:31:40|18553.2|18541.2|18552.2|18540.2|18553.2|18541.2|18552.2|18540.2|0
1731954710000|2024-11-18 18:31:50|18553.2|18541.2|18554.4|18542.4|18555.4|18543.4|18553.2|18541.2|2
1731954720000|2024-11-18 18:32:00|18554.2|18542.2|18554.4|18542.4|18554.4|18542.4|18554.2|18542.2|0
1731954730000|2024-11-18 18:32:10|18554.2|18542.2|18554.4|18542.4|18555.4|18543.4|18554.2|18542.2|3
1731954740000|2024-11-18 18:32:20|||||||||1
1731954750000|2024-11-18 18:32:30|18554.7|18542.7|18554.2|18542.2|18554.7|18542.7|18554.2|18542.2|1
1731954760000|2024-11-18 18:32:40|18554.4|18542.4|18555.7|18543.7|18556.7|18544.7|18554.4|18542.4|11
1731954770000|2024-11-18 18:32:50|18554.2|18542.2|18553.2|18541.2|18554.2|18542.2|18552.2|18540.2|10
1731954780000|2024-11-18 18:33:00|18552.2|18540.2|18552.2|18540.2|18554.2|18542.2|18552.2|18540.2|1
1731954790000|2024-11-18 18:33:10|18553.2|18541.2|18554.2|18542.2|18554.2|18542.2|18553.2|18541.2|0
1731954800000|2024-11-18 18:33:20|||||||||3
1731954810000|2024-11-18 18:33:30|18553.2|18541.2|18552.2|18540.2|18553.2|18541.2|18552.2|18540.2|0
1731954820000|2024-11-18 18:33:40|||||||||1
1731954830000|2024-11-18 18:33:50|18553.2|18541.2|18552.2|18540.2|18553.2|18541.2|18552.2|18540.2|8
1731954840000|2024-11-18 18:34:00|18551.2|18539.2|18552.2|18540.2|18552.2|18540.2|18551.2|18539.2|55
1731954860000|2024-11-18 18:34:20|18553.2|18541.2|18552.2|18540.2|18553.2|18541.2|18552.2|18540.2|3
1731954880000|2024-11-18 18:34:40|18553.2|18541.2|18553.2|18541.2|18554.2|18542.2|18553.2|18541.2|2
1731954890000|2024-11-18 18:34:50|18552.2|18540.2|18553.4|18541.4|18554.4|18542.4|18552.2|18540.2|8
1731954900000|2024-11-18 18:35:00|18554.4|18542.4|18554.4|18542.4|18554.4|18542.4|18554.2|18542.2|4
1731954910000|2024-11-18 18:35:10|18555.4|18543.4|18554.4|18542.4|18555.7|18543.7|18554.4|18542.4|1
1731954920000|2024-11-18 18:35:20|18553.2|18541.2|18553.2|18541.2|18554.2|18542.2|18552.2|18540.2|5
1731954930000|2024-11-18 18:35:30|||||||||1
1731954960000|2024-11-18 18:36:00|18554.2|18542.2|18552.2|18540.2|18554.2|18542.2|18552.2|18540.2|0
1731954970000|2024-11-18 18:36:10|18553.2|18541.2|18552.2|18540.2|18553.2|18541.2|18552.2|18540.2|5
1731954980000|2024-11-18 18:36:20|18554.2|18542.2|18553.2|18541.2|18554.2|18542.2|18552.2|18540.2|4
1731954990000|2024-11-18 18:36:30|18552.2|18540.2|18552.2|18540.2|18552.2|18540.2|18552.2|18540.2|6
1731955000000|2024-11-18 18:36:40|18550.2|18538.2|18552.4|18540.4|18552.4|18540.4|18550.2|18538.2|35
1731955010000|2024-11-18 18:36:50|18551.2|18539.2|18552.4|18540.4|18552.4|18540.4|18551.2|18539.2|1
1731955020000|2024-11-18 18:37:00|18552.2|18540.2|18551.2|18539.2|18552.2|18540.2|18550.2|18538.2|1
1731955030000|2024-11-18 18:37:10|18552.2|18540.2|18551.2|18539.2|18552.2|18540.2|18551.2|18539.2|1
1731955040000|2024-11-18 18:37:20|18552.2|18540.2|18552.7|18540.7|18553.7|18541.7|18551.2|18539.2|3
1731955050000|2024-11-18 18:37:30|18553.7|18541.7|18552.2|18540.2|18553.7|18541.7|18552.2|18540.2|1
1731955060000|2024-11-18 18:37:40|18552.4|18540.4|18552.2|18540.2|18552.4|18540.4|18552.2|18540.2|1
1731955070000|2024-11-18 18:37:50|18553.7|18541.7|18553.7|18541.7|18554.7|18542.7|18553.7|18541.7|1
1731955080000|2024-11-18 18:38:00|18552.7|18540.7|18553.7|18541.7|18553.7|18541.7|18552.7|18540.7|1
1731955090000|2024-11-18 18:38:10|18552.7|18540.7|18552.2|18540.2|18552.7|18540.7|18552.2|18540.2|1
1731955100000|2024-11-18 18:38:20|||||||||4
1731955110000|2024-11-18 18:38:30|||||||||5
1731955140000|2024-11-18 18:39:00|18554.7|18542.7|18556.7|18544.7|18556.7|18544.7|18554.7|18542.7|21
1731955170000|2024-11-18 18:39:30|18555.7|18543.7|18556.7|18544.7|18556.7|18544.7|18555.7|18543.7|0
1731955180000|2024-11-18 18:39:40|18561.7|18549.7|18560.7|18548.7|18561.7|18549.7|18559.7|18547.7|4
1731955190000|2024-11-18 18:39:50|18561.7|18549.7|18562.2|18550.2|18563.2|18551.2|18560.9|18548.9|9
1731955200000|2024-11-18 18:40:00|18564.2|18552.2|18564.7|18552.7|18564.7|18552.7|18564.2|18552.2|26
1731955210000|2024-11-18 18:40:10|18562.2|18550.2|18562.2|18550.2|18562.2|18550.2|18562.2|18550.2|7
1731955220000|2024-11-18 18:40:20|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|13
1731955230000|2024-11-18 18:40:30|18561.7|18549.7|18561.7|18549.7|18561.9|18549.9|18561.7|18549.7|1
1731955240000|2024-11-18 18:40:40|18562.9|18550.9|18563.2|18551.2|18563.2|18551.2|18562.9|18550.9|1
1731955250000|2024-11-18 18:40:50|18565.7|18553.7|18564.2|18552.2|18566.7|18554.7|18564.2|18552.2|5
1731955280000|2024-11-18 18:41:20|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|18565.7|18553.7|7
1731955290000|2024-11-18 18:41:30|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|18565.4|18553.4|0
1731955300000|2024-11-18 18:41:40|18565.7|18553.7|18565.4|18553.4|18565.7|18553.7|18565.4|18553.4|0
1731955310000|2024-11-18 18:41:50|18561.9|18549.9|18561.7|18549.7|18561.9|18549.9|18561.7|18549.7|2
1731955340000|2024-11-18 18:42:20|18564.2|18552.2|18564.2|18552.2|18564.2|18552.2|18564.2|18552.2|3
1731955350000|2024-11-18 18:42:30|18561.7|18549.7|18561.7|18549.7|18561.7|18549.7|18561.7|18549.7|2
1731955370000|2024-11-18 18:42:50|||||||||2
1731955380000|2024-11-18 18:43:00|18559.2|18547.2|18559.2|18547.2|18559.2|18547.2|18559.2|18547.2|2
1731955400000|2024-11-18 18:43:20|||||||||1
1731955420000|2024-11-18 18:43:40|18561.7|18549.7|18561.7|18549.7|18561.7|18549.7|18561.7|18549.7|4
1731955430000|2024-11-18 18:43:50|18562.9|18550.9|18562.9|18550.9|18564.2|18552.2|18561.7|18549.7|9
1731955440000|2024-11-18 18:44:00|18561.7|18549.7|18559.2|18547.2|18561.7|18549.7|18559.2|18547.2|3
1731955450000|2024-11-18 18:44:10|18557.9|18545.9|18564.2|18552.2|18564.2|18552.2|18557.9|18545.9|13
1731955460000|2024-11-18 18:44:20|18563.9|18551.9|18564.7|18552.7|18564.7|18552.7|18562.9|18550.9|179
1731955470000|2024-11-18 18:44:30|18563.7|18551.7|18563.7|18551.7|18563.7|18551.7|18563.4|18551.4|2
1731955480000|2024-11-18 18:44:40|18563.4|18551.4|18563.4|18551.4|18563.7|18551.7|18563.4|18551.4|6
1731955490000|2024-11-18 18:44:50|18563.7|18551.7|18560.9|18548.9|18563.7|18551.7|18560.9|18548.9|1
1731955500000|2024-11-18 18:45:00|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18558.2|18546.2|15
1731955520000|2024-11-18 18:45:20|18560.4|18548.4|18563.2|18551.2|18563.2|18551.2|18559.4|18547.4|20
1731955530000|2024-11-18 18:45:30|18562.2|18550.2|18565.7|18553.7|18565.7|18553.7|18562.2|18550.2|1
1731955540000|2024-11-18 18:45:40|||||||||2
1731955550000|2024-11-18 18:45:50|18566.9|18554.9|18568.2|18556.2|18568.2|18556.2|18566.9|18554.9|5
1731955560000|2024-11-18 18:46:00|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|17
1731955570000|2024-11-18 18:46:10|18568.7|18556.7|18568.9|18556.9|18569.2|18557.2|18568.7|18556.7|9
1731955580000|2024-11-18 18:46:20|18569.2|18557.2|18567.7|18555.7|18570.2|18558.2|18567.7|18555.7|4
1731955600000|2024-11-18 18:46:40|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|18567.9|18555.9|1
1731955610000|2024-11-18 18:46:50|18567.7|18555.7|18565.4|18553.4|18567.7|18555.7|18565.4|18553.4|2
1731955620000|2024-11-18 18:47:00|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|0
1731955630000|2024-11-18 18:47:10|18564.2|18552.2|18562.7|18550.7|18564.2|18552.2|18562.7|18550.7|1
1731955640000|2024-11-18 18:47:20|||||||||2
1731955660000|2024-11-18 18:47:40|18561.7|18549.7|18560.7|18548.7|18561.7|18549.7|18560.7|18548.7|7
1731955670000|2024-11-18 18:47:50|18560.5|18548.5|18563|18551|18563|18551|18560.5|18548.5|6
1731955680000|2024-11-18 18:48:00|18564.2|18552.2|18565.2|18553.2|18565.2|18553.2|18563.2|18551.2|0
1731955690000|2024-11-18 18:48:10|18563.2|18551.2|18563.2|18551.2|18564.2|18552.2|18563.2|18551.2|1
1731955710000|2024-11-18 18:48:30|18565.2|18553.2|18565.5|18553.5|18565.5|18553.5|18564.2|18552.2|4
1731955720000|2024-11-18 18:48:40|18564.5|18552.5|18564.2|18552.2|18564.5|18552.5|18564.2|18552.2|1
1731955730000|2024-11-18 18:48:50|18565.2|18553.2|18564.2|18552.2|18565.2|18553.2|18564.2|18552.2|0
1731955740000|2024-11-18 18:49:00|18563.2|18551.2|18562.7|18550.7|18563.2|18551.2|18562.7|18550.7|2
1731955750000|2024-11-18 18:49:10|18563.2|18551.2|18564|18552|18564.2|18552.2|18563.2|18551.2|6
1731955760000|2024-11-18 18:49:20|18563|18551|18562.7|18550.7|18564.2|18552.2|18562.7|18550.7|0
1731955770000|2024-11-18 18:49:30|||||||||2
1731955780000|2024-11-18 18:49:40|18561.7|18549.7|18565.2|18553.2|18565.5|18553.5|18560.5|18548.5|3
1731955790000|2024-11-18 18:49:50|18567.7|18555.7|18570.2|18558.2|18570.2|18558.2|18567.7|18555.7|12
1731955800000|2024-11-18 18:50:00|18569|18557|18564.2|18552.2|18569|18557|18564|18552|5
1731955810000|2024-11-18 18:50:10|18564|18552|18564|18552|18564|18552|18563|18551|0
1731955820000|2024-11-18 18:50:20|18564.2|18552.2|18564.2|18552.2|18565.2|18553.2|18563|18551|1
1731955830000|2024-11-18 18:50:30|18565.5|18553.5|18564.5|18552.5|18565.7|18553.7|18564.5|18552.5|19
1731955840000|2024-11-18 18:50:40|18564.7|18552.7|18565.7|18553.7|18565.7|18553.7|18564.5|18552.5|2
1731955850000|2024-11-18 18:50:50|18564.5|18552.5|18563.2|18551.2|18565.7|18553.7|18563.2|18551.2|1
1731955890000|2024-11-18 18:51:30|18558.5|18546.5|18558.2|18546.2|18559.5|18547.5|18558.2|18546.2|8
1731955900000|2024-11-18 18:51:40|18559.5|18547.5|18563.2|18551.2|18563.2|18551.2|18559.5|18547.5|3
1731955910000|2024-11-18 18:51:50|18565.2|18553.2|18562.7|18550.7|18565.2|18553.2|18562.7|18550.7|12
1731955920000|2024-11-18 18:52:00|18561.7|18549.7|18560.5|18548.5|18561.7|18549.7|18560.5|18548.5|0
1731955930000|2024-11-18 18:52:10|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|0
1731955940000|2024-11-18 18:52:20|18560.5|18548.5|18561.5|18549.5|18561.5|18549.5|18560.5|18548.5|0
1731955950000|2024-11-18 18:52:30|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18561.7|18549.7|4
1731955960000|2024-11-18 18:52:40|18564|18552|18564|18552|18565.2|18553.2|18564|18552|16
1731955970000|2024-11-18 18:52:50|18563.7|18551.7|18565|18553|18565|18553|18562.7|18550.7|5
1731955980000|2024-11-18 18:53:00|18564|18552|18561.5|18549.5|18564|18552|18561.5|18549.5|0
1731955990000|2024-11-18 18:53:10|18560.5|18548.5|18560.2|18548.2|18560.5|18548.5|18560.2|18548.2|0
1731956000000|2024-11-18 18:53:20|18561.5|18549.5|18560.5|18548.5|18561.5|18549.5|18560.5|18548.5|1
1731956010000|2024-11-18 18:53:30|18561.5|18549.5|18559|18547|18561.5|18549.5|18558|18546|3
1731956020000|2024-11-18 18:53:40|18559.2|18547.2|18559|18547|18561.5|18549.5|18559|18547|6
1731956030000|2024-11-18 18:53:50|18559.2|18547.2|18560.2|18548.2|18560.2|18548.2|18559|18547|5
1731956040000|2024-11-18 18:54:00|18558.2|18546.2|18558.2|18546.2|18559|18547|18557.7|18545.7|29
1731956050000|2024-11-18 18:54:10|18559.5|18547.5|18559.5|18547.5|18560.7|18548.7|18558.2|18546.2|5
1731956060000|2024-11-18 18:54:20|18559.2|18547.2|18560.5|18548.5|18560.5|18548.5|18559.2|18547.2|1
1731956070000|2024-11-18 18:54:30|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18558.2|18546.2|3
1731956080000|2024-11-18 18:54:40|18560.5|18548.5|18560.7|18548.7|18560.7|18548.7|18559.5|18547.5|2
1731956090000|2024-11-18 18:54:50|||||||||4
1731956100000|2024-11-18 18:55:00|18560.5|18548.5|18561.5|18549.5|18562.5|18550.5|18558.2|18546.2|24
1731956110000|2024-11-18 18:55:10|18561.7|18549.7|18562|18550|18562|18550|18561.7|18549.7|11
1731956120000|2024-11-18 18:55:20|18561|18549|18561|18549|18561|18549|18560.7|18548.7|2
1731956130000|2024-11-18 18:55:30|18560.7|18548.7|18563.2|18551.2|18563.2|18551.2|18560.7|18548.7|1
1731956150000|2024-11-18 18:55:50|18565.7|18553.7|18570.7|18558.7|18573.5|18561.5|18565.7|18553.7|12
1731956160000|2024-11-18 18:56:00|18571|18559|18571|18559|18571|18559|18570.7|18558.7|9
1731956170000|2024-11-18 18:56:10|18570.7|18558.7|18565.5|18553.5|18570.7|18558.7|18563.7|18551.7|5
1731956180000|2024-11-18 18:56:20|18564.7|18552.7|18566|18554|18566|18554|18563.7|18551.7|43
1731956190000|2024-11-18 18:56:30|18565|18553|18567.2|18555.2|18567.2|18555.2|18563.7|18551.7|3
1731956200000|2024-11-18 18:56:40|18566|18554|18568.2|18556.2|18568.2|18556.2|18566|18554|1
1731956210000|2024-11-18 18:56:50|18568.5|18556.5|18567|18555|18568.5|18556.5|18567|18555|2
1731956220000|2024-11-18 18:57:00|18566|18554|18565.7|18553.7|18566|18554|18565.7|18553.7|1
1731956230000|2024-11-18 18:57:10|18564.5|18552.5|18564.7|18552.7|18565.7|18553.7|18564.5|18552.5|6
1731956240000|2024-11-18 18:57:20|18565.7|18553.7|18564.5|18552.5|18566|18554|18563.5|18551.5|9
1731956250000|2024-11-18 18:57:30|18563.5|18551.5|18563.2|18551.2|18564.5|18552.5|18562|18550|4
1731956260000|2024-11-18 18:57:40|18562|18550|18561|18549|18563.2|18551.2|18560.7|18548.7|14
1731956270000|2024-11-18 18:57:50|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|18560.7|18548.7|3
1731956280000|2024-11-18 18:58:00|18559.7|18547.7|18560.7|18548.7|18560.7|18548.7|18559.7|18547.7|2
1731956290000|2024-11-18 18:58:10|18559.7|18547.7|18558.2|18546.2|18559.7|18547.7|18558.2|18546.2|13
1731956300000|2024-11-18 18:58:20|18557.2|18545.2|18556.2|18544.2|18557.2|18545.2|18556.2|18544.2|5
1731956310000|2024-11-18 18:58:30|18555.7|18543.7|18558.2|18546.2|18558.2|18546.2|18555.7|18543.7|20
1731956320000|2024-11-18 18:58:40|||||||||7
1731956330000|2024-11-18 18:58:50|18560.7|18548.7|18562|18550|18563|18551|18560.7|18548.7|30
1731956340000|2024-11-18 18:59:00|18561|18549|18560.7|18548.7|18562|18550|18560.7|18548.7|14
1731956350000|2024-11-18 18:59:10|18561|18549|18561.5|18549.5|18563.7|18551.7|18560.7|18548.7|106
1731956360000|2024-11-18 18:59:20|18563.7|18551.7|18564.2|18552.2|18564.2|18552.2|18561.7|18549.7|26
1731956370000|2024-11-18 18:59:30|18565.2|18553.2|18564.7|18552.7|18567|18555|18563.2|18551.2|123
1731956380000|2024-11-18 18:59:40|18566.7|18554.7|18566.2|18554.2|18567.2|18555.2|18564.7|18552.7|160
1731956390000|2024-11-18 18:59:50|18567.2|18555.2|18565.7|18553.7|18567.7|18555.7|18565.7|18553.7|72
1731956400000|2024-11-18 19:00:00|18567.7|18555.7|18570.7|18558.7|18570.7|18558.7|18566.7|18554.7|33
1731956410000|2024-11-18 19:00:10|18571.7|18559.7|18570.2|18558.2|18571.7|18559.7|18567.7|18555.7|139
1731956420000|2024-11-18 19:00:20|18571.5|18559.5|18571.2|18559.2|18572.7|18560.7|18570.2|18558.2|36
1731956430000|2024-11-18 19:00:30|18570|18558|18570|18558|18570|18558|18569.7|18557.7|30
1731956440000|2024-11-18 19:00:40|18569.7|18557.7|18569.2|18557.2|18569.7|18557.7|18569.2|18557.2|13
1731956450000|2024-11-18 19:00:50|18567.2|18555.2|18569.2|18557.2|18569.2|18557.2|18567|18555|11
1731956460000|2024-11-18 19:01:00|18571.7|18559.7|18569.2|18557.2|18571.7|18559.7|18569.2|18557.2|62
1731956470000|2024-11-18 19:01:10|18569|18557|18571.2|18559.2|18571.2|18559.2|18569|18557|16
1731956480000|2024-11-18 19:01:20|||||||||4
1731956490000|2024-11-18 19:01:30|18574|18562|18574|18562|18574|18562|18574|18562|11
1731956500000|2024-11-18 19:01:40|18574.2|18562.2|18571.7|18559.7|18574.2|18562.2|18570.5|18558.5|16
1731956510000|2024-11-18 19:01:50|18570.2|18558.2|18566.7|18554.7|18571.2|18559.2|18566.7|18554.7|16
1731956520000|2024-11-18 19:02:00|18568|18556|18569|18557|18569|18557|18568|18556|13
1731956530000|2024-11-18 19:02:10|18569.2|18557.2|18569.2|18557.2|18569.2|18557.2|18569.2|18557.2|4
1731956540000|2024-11-18 19:02:20|18569|18557|18566.7|18554.7|18569.2|18557.2|18566.7|18554.7|8
1731956550000|2024-11-18 19:02:30|18564.5|18552.5|18567.2|18555.2|18567.2|18555.2|18564.5|18552.5|14
1731956560000|2024-11-18 19:02:40|18569.2|18557.2|18569.7|18557.7|18570.7|18558.7|18569.2|18557.2|11
1731956570000|2024-11-18 19:02:50|18569.5|18557.5|18569.2|18557.2|18569.5|18557.5|18569.2|18557.2|4
1731956580000|2024-11-18 19:03:00|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|18566.7|18554.7|11
1731956590000|2024-11-18 19:03:10|18567|18555|18565.7|18553.7|18568|18556|18565.7|18553.7|3
1731956600000|2024-11-18 19:03:20|18565.5|18553.5|18564.2|18552.2|18565.5|18553.5|18564.2|18552.2|13
1731956610000|2024-11-18 19:03:30|18565.7|18553.7|18566.7|18554.7|18566.7|18554.7|18565.7|18553.7|12
1731956620000|2024-11-18 19:03:40|18568|18556|18566.7|18554.7|18568|18556|18566.7|18554.7|10
1731956630000|2024-11-18 19:03:50|18572|18560|18571.2|18559.2|18573|18561|18571.2|18559.2|15
1731956640000|2024-11-18 19:04:00|18571.5|18559.5|18571.2|18559.2|18572.5|18560.5|18571.2|18559.2|13
1731956650000|2024-11-18 19:04:10|18570|18558|18570.2|18558.2|18571.5|18559.5|18570|18558|11
1731956660000|2024-11-18 19:04:20|18570|18558|18570.5|18558.5|18572.5|18560.5|18570|18558|17
1731956670000|2024-11-18 19:04:30|18571.5|18559.5|18572.5|18560.5|18573.7|18561.7|18570|18558|16
1731956680000|2024-11-18 19:04:40|18570.2|18558.2|18571.2|18559.2|18575|18563|18570|18558|21
1731956690000|2024-11-18 19:04:50|18572.5|18560.5|18569|18557|18572.5|18560.5|18568|18556|16
1732026600000|2024-11-19 14:30:00|18580.5|18568.5|18586.4|18574.4|18587.6|18575.6|18576.8|18564.8|36
1732026610000|2024-11-19 14:30:10|18583.9|18571.9|18579.3|18567.3|18586.6|18574.6|18579.3|18567.3|4
1732026620000|2024-11-19 14:30:20|18578.1|18566.1|18571|18559|18580.6|18568.6|18569.8|18557.8|20
1732026630000|2024-11-19 14:30:30|18570.8|18558.8|18571.3|18559.3|18573.5|18561.5|18569.6|18557.6|2
1732026640000|2024-11-19 14:30:40|18572.3|18560.3|18571.3|18559.3|18573.8|18561.8|18570|18558|6
1732026650000|2024-11-19 14:30:50|18572.3|18560.3|18566.3|18554.3|18575|18563|18565.3|18553.3|9
1732026660000|2024-11-19 14:31:00|18565.3|18553.3|18563|18551|18566.5|18554.5|18560.5|18548.5|53
1732026670000|2024-11-19 14:31:10|18560.5|18548.5|18557.2|18545.2|18560.7|18548.7|18553.5|18541.5|28
1732026680000|2024-11-19 14:31:20|18556|18544|18562.8|18550.8|18563.8|18551.8|18553.7|18541.7|9
1732026690000|2024-11-19 14:31:30|18561.7|18549.7|18564.2|18552.2|18566.3|18554.3|18561.7|18549.7|23
1732026700000|2024-11-19 14:31:40|18564|18552|18562.8|18550.8|18564|18552|18562.5|18550.5|6
1732026710000|2024-11-19 14:31:50|18563|18551|18567.1|18555.1|18567.1|18555.1|18563|18551|15
1732026720000|2024-11-19 14:32:00|18565|18553|18559|18547|18567.1|18555.1|18559|18547|1
1732026730000|2024-11-19 14:32:10|18557.8|18545.8|18562.8|18550.8|18562.8|18550.8|18556.8|18544.8|3
1732026740000|2024-11-19 14:32:20|18561.8|18549.8|18559.3|18547.3|18561.8|18549.8|18557.8|18545.8|3
1732026750000|2024-11-19 14:32:30|18557.8|18545.8|18561.3|18549.3|18561.3|18549.3|18557.8|18545.8|1
1732026760000|2024-11-19 14:32:40|18560.3|18548.3|18558.8|18546.8|18561.3|18549.3|18558.8|18546.8|1
1732026770000|2024-11-19 14:32:50|18558.6|18546.6|18555|18543|18558.6|18546.6|18555|18543|10
1732026780000|2024-11-19 14:33:00|18556.1|18544.1|18549.3|18537.3|18556.1|18544.1|18549|18537|5
1732026790000|2024-11-19 14:33:10|18550.3|18538.3|18547.8|18535.8|18551.8|18539.8|18547.8|18535.8|9
1732026800000|2024-11-19 14:33:20|18549.8|18537.8|18550.5|18538.5|18553|18541|18548|18536|14
1732026810000|2024-11-19 14:33:30|18550.7|18538.7|18549.7|18537.7|18551.8|18539.8|18548.7|18536.7|25
1732026820000|2024-11-19 14:33:40|18550|18538|18549|18537|18550|18538|18548|18536|20
1732026830000|2024-11-19 14:33:50|18549.3|18537.3|18549.3|18537.3|18550.5|18538.5|18548.2|18536.2|0
1732026840000|2024-11-19 14:34:00|18550.3|18538.3|18547.2|18535.2|18550.5|18538.5|18547.2|18535.2|4
1732026850000|2024-11-19 14:34:10|18546|18534|18541.2|18529.2|18548.5|18536.5|18541.2|18529.2|6
1732026860000|2024-11-19 14:34:20|18541|18529|18538.7|18526.7|18541|18529|18538.5|18526.5|8
1732026870000|2024-11-19 14:34:30|18538.5|18526.5|18537.9|18525.9|18538.9|18526.9|18535.2|18523.2|28
1732026880000|2024-11-19 14:34:40|18539.2|18527.2|18539.4|18527.4|18539.4|18527.4|18535.7|18523.7|8
1732026890000|2024-11-19 14:34:50|18536.7|18524.7|18534.4|18522.4|18536.7|18524.7|18534.4|18522.4|23
1732026900000|2024-11-19 14:35:00|18534.6|18522.6|18535.9|18523.9|18535.9|18523.9|18532.4|18520.4|11
1732026910000|2024-11-19 14:35:10|18535.7|18523.7|18533.4|18521.4|18535.7|18523.7|18532.4|18520.4|4
1732026920000|2024-11-19 14:35:20|18534.6|18522.6|18538.9|18526.9|18538.9|18526.9|18533.4|18521.4|18
1732026930000|2024-11-19 14:35:30|18537.9|18525.9|18537.1|18525.1|18539.4|18527.4|18537.1|18525.1|2
1732026940000|2024-11-19 14:35:40|18536.9|18524.9|18534.6|18522.6|18536.9|18524.9|18534.6|18522.6|0
1732026950000|2024-11-19 14:35:50|18537.1|18525.1|18537.1|18525.1|18537.1|18525.1|18536.9|18524.9|2
1732026960000|2024-11-19 14:36:00|18539.4|18527.4|18539.4|18527.4|18542.1|18530.1|18539.4|18527.4|12
1732026970000|2024-11-19 14:36:10|18539.6|18527.6|18536.9|18524.9|18539.6|18527.6|18535.7|18523.7|1
1732026980000|2024-11-19 14:36:20|18539.6|18527.6|18536.9|18524.9|18539.6|18527.6|18536.9|18524.9|4
1732026990000|2024-11-19 14:36:30|18537.9|18525.9|18542.1|18530.1|18542.1|18530.1|18537.1|18525.1|18
1732027000000|2024-11-19 14:36:40|18541.1|18529.1|18536.9|18524.9|18541.1|18529.1|18535.7|18523.7|1
1732027010000|2024-11-19 14:36:50|18538.2|18526.2|18537.1|18525.1|18538.2|18526.2|18534.6|18522.6|15
1732027020000|2024-11-19 14:37:00|18534.9|18522.9|18534.6|18522.6|18534.9|18522.9|18534.6|18522.6|0
1732027030000|2024-11-19 14:37:10|18534.9|18522.9|18535.9|18523.9|18538.6|18526.6|18534.9|18522.9|4
1732027040000|2024-11-19 14:37:20|18536.9|18524.9|18534.6|18522.6|18536.9|18524.9|18534.6|18522.6|3
1732027050000|2024-11-19 14:37:30|18534.4|18522.4|18534.6|18522.6|18537.1|18525.1|18534.4|18522.4|4
1732027060000|2024-11-19 14:37:40|18529.6|18517.6|18532.1|18520.1|18532.4|18520.4|18527.4|18515.4|28
1732027070000|2024-11-19 14:37:50|18530.1|18518.1|18532.4|18520.4|18534.9|18522.9|18530.1|18518.1|4
1732027080000|2024-11-19 14:38:00|18534.9|18522.9|18532.6|18520.6|18534.9|18522.9|18532.4|18520.4|12
1732027090000|2024-11-19 14:38:10|18532.4|18520.4|18527.6|18515.6|18532.4|18520.4|18527.6|18515.6|6
1732027100000|2024-11-19 14:38:20|18527.8|18515.8|18532.4|18520.4|18532.4|18520.4|18527.8|18515.8|19
1732027110000|2024-11-19 14:38:30|18533.4|18521.4|18530.1|18518.1|18533.6|18521.6|18530.1|18518.1|3
1732027120000|2024-11-19 14:38:40|18531.1|18519.1|18530.1|18518.1|18531.4|18519.4|18529.6|18517.6|0
1732027130000|2024-11-19 14:38:50|18529.9|18517.9|18532.1|18520.1|18532.4|18520.4|18529.6|18517.6|4
1732027140000|2024-11-19 14:39:00|18531.9|18519.9|18528.9|18516.9|18531.9|18519.9|18528.9|18516.9|2
1732027150000|2024-11-19 14:39:10|18529.6|18517.6|18527.1|18515.1|18530.1|18518.1|18527.1|18515.1|15
1732027160000|2024-11-19 14:39:20|18526.9|18514.9|18526.9|18514.9|18527.1|18515.1|18526.9|18514.9|3
1732027170000|2024-11-19 14:39:30|18529.4|18517.4|18529.6|18517.6|18529.6|18517.6|18529.4|18517.4|3
1732027180000|2024-11-19 14:39:40|18529.4|18517.4|18533.9|18521.9|18533.9|18521.9|18529.4|18517.4|12
1732027190000|2024-11-19 14:39:50|18531.7|18519.7|18529.2|18517.2|18531.7|18519.7|18529.2|18517.2|6
1732027200000|2024-11-19 14:40:00|18528.2|18516.2|18529.4|18517.4|18529.4|18517.4|18527.1|18515.1|2
1732027210000|2024-11-19 14:40:10|18530.4|18518.4|18539.4|18527.4|18539.4|18527.4|18529.4|18517.4|39
1732027220000|2024-11-19 14:40:20|18539.6|18527.6|18538.6|18526.6|18539.9|18527.9|18537.4|18525.4|13
1732027230000|2024-11-19 14:40:30|18539.9|18527.9|18540.1|18528.1|18540.1|18528.1|18537.6|18525.6|2
1732027240000|2024-11-19 14:40:40|18539.1|18527.1|18537.6|18525.6|18539.1|18527.1|18537.6|18525.6|1
1732027250000|2024-11-19 14:40:50|18538.6|18526.6|18540.1|18528.1|18540.1|18528.1|18538.6|18526.6|2
1732027260000|2024-11-19 14:41:00|18539.1|18527.1|18536.6|18524.6|18539.1|18527.1|18536.6|18524.6|5
1732027270000|2024-11-19 14:41:10|18536.4|18524.4|18535.4|18523.4|18536.4|18524.4|18535.1|18523.1|5
1732027280000|2024-11-19 14:41:20|18536.8|18524.8|18535.4|18523.4|18540.4|18528.4|18535.4|18523.4|31
1732027290000|2024-11-19 14:41:30|18536.4|18524.4|18537.6|18525.6|18537.6|18525.6|18536.4|18524.4|7
1732027300000|2024-11-19 14:41:40|18535.6|18523.6|18535.4|18523.4|18535.6|18523.6|18535.1|18523.1|4
1732027310000|2024-11-19 14:41:50|18535.1|18523.1|18535.1|18523.1|18535.4|18523.4|18535.1|18523.1|3
1732027320000|2024-11-19 14:42:00|18534.1|18522.1|18535.1|18523.1|18535.1|18523.1|18534.1|18522.1|0
1732027330000|2024-11-19 14:42:10|18534.1|18522.1|18533.1|18521.1|18534.1|18522.1|18532.9|18520.9|6
1732027340000|2024-11-19 14:42:20|18532.9|18520.9|18532.9|18520.9|18532.9|18520.9|18530.6|18518.6|13
1732027350000|2024-11-19 14:42:30|18535.1|18523.1|18535.8|18523.8|18535.8|18523.8|18530.8|18518.8|21
1732027360000|2024-11-19 14:42:40|18533.6|18521.6|18535.8|18523.8|18535.8|18523.8|18533.3|18521.3|18
1732027370000|2024-11-19 14:42:50|18536.1|18524.1|18533.8|18521.8|18536.1|18524.1|18533.8|18521.8|2
1732027380000|2024-11-19 14:43:00|18532.5|18520.5|18533.6|18521.6|18533.8|18521.8|18531.3|18519.3|14
1732027390000|2024-11-19 14:43:10|18533.8|18521.8|18532.5|18520.5|18533.8|18521.8|18532.3|18520.3|23
1732027400000|2024-11-19 14:43:20|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|2
1732027410000|2024-11-19 14:43:30|18538.1|18526.1|18535.8|18523.8|18538.3|18526.3|18535.8|18523.8|2
1732027420000|2024-11-19 14:43:40|18537.9|18525.9|18535.8|18523.8|18537.9|18525.9|18535.8|18523.8|1
1732027430000|2024-11-19 14:43:50|18538.3|18526.3|18538.1|18526.1|18538.3|18526.3|18535.6|18523.6|10
1732027440000|2024-11-19 14:44:00|18535.6|18523.6|18538.1|18526.1|18538.3|18526.3|18535.6|18523.6|2
1732027450000|2024-11-19 14:44:10|18540.6|18528.6|18543.1|18531.1|18543.1|18531.1|18538.1|18526.1|13
1732027460000|2024-11-19 14:44:20|18543.3|18531.3|18544.6|18532.6|18545.8|18533.8|18543.1|18531.1|111
1732027470000|2024-11-19 14:44:30|18543.6|18531.6|18545.8|18533.8|18545.8|18533.8|18543.6|18531.6|9
1732027480000|2024-11-19 14:44:40|18544.8|18532.8|18543.3|18531.3|18545.8|18533.8|18543.3|18531.3|17
1732027490000|2024-11-19 14:44:50|18543.6|18531.6|18543.6|18531.6|18543.6|18531.6|18543.6|18531.6|1
1732027500000|2024-11-19 14:45:00|18546.1|18534.1|18546.1|18534.1|18546.1|18534.1|18546.1|18534.1|3
1732027510000|2024-11-19 14:45:10|18545.8|18533.8|18543.6|18531.6|18546.3|18534.3|18543.3|18531.3|93
1732027520000|2024-11-19 14:45:20|18543.3|18531.3|18548.1|18536.1|18548.1|18536.1|18543.3|18531.3|3
1732027530000|2024-11-19 14:45:30|18547.9|18535.9|18548.6|18536.6|18548.6|18536.6|18547.9|18535.9|2
1732027540000|2024-11-19 14:45:40|18548.3|18536.3|18548.6|18536.6|18548.6|18536.6|18546.1|18534.1|1
1732027550000|2024-11-19 14:45:50|18543.6|18531.6|18541.1|18529.1|18543.6|18531.6|18541.1|18529.1|16
1732027560000|2024-11-19 14:46:00|18539.8|18527.8|18534.6|18522.6|18539.8|18527.8|18534.6|18522.6|10
1732027570000|2024-11-19 14:46:10|18535.6|18523.6|18533.6|18521.6|18536.1|18524.1|18533.6|18521.6|3
1732027580000|2024-11-19 14:46:20|18535.6|18523.6|18530.8|18518.8|18536.1|18524.1|18530.8|18518.8|25
1732027590000|2024-11-19 14:46:30|18530.6|18518.6|18530.6|18518.6|18530.8|18518.8|18530.6|18518.6|4
1732027600000|2024-11-19 14:46:40|18530.8|18518.8|18530.8|18518.8|18531.1|18519.1|18530.8|18518.8|4
1732027610000|2024-11-19 14:46:50|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|18530.8|18518.8|21
1732027620000|2024-11-19 14:47:00|18532.1|18520.1|18534.8|18522.8|18535|18523|18532.1|18520.1|1
1732027630000|2024-11-19 14:47:10|18535.8|18523.8|18536.1|18524.1|18536.1|18524.1|18535.8|18523.8|1
1732027640000|2024-11-19 14:47:20|18535.8|18523.8|18536.1|18524.1|18537.5|18525.5|18530.8|18518.8|7
1732027650000|2024-11-19 14:47:30|18537.1|18525.1|18535|18523|18537.3|18525.3|18534.8|18522.8|2
1732027660000|2024-11-19 14:47:40|18534.8|18522.8|18532.8|18520.8|18536.3|18524.3|18532.8|18520.8|13
1732027670000|2024-11-19 14:47:50|18533|18521|18534|18522|18534|18522|18532.8|18520.8|13
1732027680000|2024-11-19 14:48:00|18533|18521|18534|18522|18534|18522|18532.8|18520.8|3
1732027690000|2024-11-19 14:48:10|18536.5|18524.5|18536.5|18524.5|18537.5|18525.5|18536.3|18524.3|0
1732027700000|2024-11-19 14:48:20|18537.5|18525.5|18537.5|18525.5|18538.6|18526.6|18537.5|18525.5|1
1732027710000|2024-11-19 14:48:30|18536.3|18524.3|18536.5|18524.5|18537.5|18525.5|18536.3|18524.3|7
1732027720000|2024-11-19 14:48:40|18534.3|18522.3|18533|18521|18534.3|18522.3|18533|18521|6
1732027730000|2024-11-19 14:48:50|18534|18522|18536.5|18524.5|18536.5|18524.5|18534|18522|11
1732027740000|2024-11-19 14:49:00|18536.8|18524.8|18539|18527|18539|18527|18536.8|18524.8|18
1732027750000|2024-11-19 14:49:10|18538.8|18526.8|18538.8|18526.8|18539|18527|18537.5|18525.5|9
1732027760000|2024-11-19 14:49:20|18538.6|18526.6|18539|18527|18539|18527|18537.5|18525.5|9
1732027770000|2024-11-19 14:49:30|18537.8|18525.8|18537.5|18525.5|18537.8|18525.8|18536.5|18524.5|3
1732027780000|2024-11-19 14:49:40|18536.5|18524.5|18536.5|18524.5|18537.5|18525.5|18536.5|18524.5|1
1732027790000|2024-11-19 14:49:50|18535|18523|18536.3|18524.3|18536.3|18524.3|18534|18522|1
1732027800000|2024-11-19 14:50:00|18536.1|18524.1|18535.1|18523.1|18536.5|18524.5|18535.1|18523.1|3
1732027810000|2024-11-19 14:50:10|18536.1|18524.1|18539|18527|18540.5|18528.5|18536.1|18524.1|10
1732027820000|2024-11-19 14:50:20|18537|18525|18536.8|18524.8|18537|18525|18535.5|18523.5|0
1732027830000|2024-11-19 14:50:30|18535.8|18523.8|18534.3|18522.3|18537|18525|18534.3|18522.3|8
1732027840000|2024-11-19 14:50:40|18532.2|18520.2|18532|18520|18533.3|18521.3|18532|18520|2
1732027850000|2024-11-19 14:50:50|18533|18521|18533.5|18521.5|18534.3|18522.3|18533|18521|8
1732027860000|2024-11-19 14:51:00|18533.3|18521.3|18538.7|18526.7|18538.7|18526.7|18533.3|18521.3|24
1732027870000|2024-11-19 14:51:10|18537.7|18525.7|18540.4|18528.4|18540.4|18528.4|18537.7|18525.7|21
1732027880000|2024-11-19 14:51:20|18541.5|18529.5|18542.7|18530.7|18542.7|18530.7|18541.5|18529.5|9
1732027890000|2024-11-19 14:51:30|18547.2|18535.2|18548.5|18536.5|18548.7|18536.7|18547.2|18535.2|14
1732027900000|2024-11-19 14:51:40|18548.7|18536.7|18550|18538|18550.2|18538.2|18548.7|18536.7|5
1732027910000|2024-11-19 14:51:50|18548.7|18536.7|18548.5|18536.5|18550|18538|18547.5|18535.5|5
1732027920000|2024-11-19 14:52:00|18548.3|18536.3|18547.2|18535.2|18548.3|18536.3|18545.2|18533.2|2
1732027930000|2024-11-19 14:52:10|18546.2|18534.2|18546.2|18534.2|18546.2|18534.2|18546.2|18534.2|0
1732027940000|2024-11-19 14:52:20|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|1
1732027950000|2024-11-19 14:52:30|18546.2|18534.2|18547.2|18535.2|18547.2|18535.2|18545.2|18533.2|27
1732027960000|2024-11-19 14:52:40|||||||||18
1732027970000|2024-11-19 14:52:50|18550|18538|18550|18538|18550|18538|18550|18538|10
1732027980000|2024-11-19 14:53:00|18549.7|18537.7|18553.5|18541.5|18553.5|18541.5|18547.7|18535.7|11
1732027990000|2024-11-19 14:53:10|18553.7|18541.7|18551.5|18539.5|18553.7|18541.7|18551.2|18539.2|1
1732028000000|2024-11-19 14:53:20|18552.5|18540.5|18551.5|18539.5|18552.5|18540.5|18551.5|18539.5|0
1732028010000|2024-11-19 14:53:30|18553.5|18541.5|18554.7|18542.7|18554.7|18542.7|18553.5|18541.5|0
1732028020000|2024-11-19 14:53:40|18552.7|18540.7|18552.5|18540.5|18553.7|18541.7|18552.5|18540.5|7
1732028030000|2024-11-19 14:53:50|18551.2|18539.2|18551.2|18539.2|18552.5|18540.5|18551.2|18539.2|13
1732028040000|2024-11-19 14:54:00|18551.5|18539.5|18548.5|18536.5|18551.5|18539.5|18548.5|18536.5|11
1732028050000|2024-11-19 14:54:10|18548.7|18536.7|18546.9|18534.9|18550|18538|18546.7|18534.7|21
1732028060000|2024-11-19 14:54:20|18546.7|18534.7|18546.7|18534.7|18547.9|18535.9|18546.7|18534.7|1
1732028070000|2024-11-19 14:54:30|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|2
1732028090000|2024-11-19 14:54:50|||||||||3
1732028100000|2024-11-19 14:55:00|18547.7|18535.7|18545.7|18533.7|18547.7|18535.7|18545.7|18533.7|5
1732028110000|2024-11-19 14:55:10|18547.9|18535.9|18550.4|18538.4|18550.4|18538.4|18547.9|18535.9|1
1732028120000|2024-11-19 14:55:20|18549.4|18537.4|18547.9|18535.9|18549.4|18537.4|18547.9|18535.9|9
1732028130000|2024-11-19 14:55:30|18548.2|18536.2|18547.9|18535.9|18548.2|18536.2|18547.9|18535.9|0
1732028140000|2024-11-19 14:55:40|18548.2|18536.2|18547.9|18535.9|18548.2|18536.2|18547.9|18535.9|7
1732028150000|2024-11-19 14:55:50|18546.9|18534.9|18546.9|18534.9|18547.9|18535.9|18546.9|18534.9|1
1732028160000|2024-11-19 14:56:00|18545.7|18533.7|18546.9|18534.9|18547.9|18535.9|18545.7|18533.7|5
1732028170000|2024-11-19 14:56:10|18547.9|18535.9|18549|18537|18549.2|18537.2|18547.9|18535.9|1
1732028180000|2024-11-19 14:56:20|18549.2|18537.2|18547.9|18535.9|18549.2|18537.2|18547.9|18535.9|0
1732028190000|2024-11-19 14:56:30|18552.7|18540.7|18550.7|18538.7|18552.7|18540.7|18550.7|18538.7|18
1732028200000|2024-11-19 14:56:40|18551.7|18539.7|18550.4|18538.4|18551.7|18539.7|18550.4|18538.4|6
1732028210000|2024-11-19 14:56:50|18550.2|18538.2|18549.4|18537.4|18550.2|18538.2|18548.2|18536.2|9
1732028220000|2024-11-19 14:57:00|18548.2|18536.2|18549.4|18537.4|18549.4|18537.4|18548.2|18536.2|5
1732028230000|2024-11-19 14:57:10|18550.7|18538.7|18550.7|18538.7|18551.7|18539.7|18549.4|18537.4|1
1732028240000|2024-11-19 14:57:20|18550.4|18538.4|18551.5|18539.5|18551.7|18539.7|18550.4|18538.4|12
1732028250000|2024-11-19 14:57:30|18551.7|18539.7|18556.7|18544.7|18556.7|18544.7|18551.5|18539.5|14
1732028260000|2024-11-19 14:57:40|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|1
1732028270000|2024-11-19 14:57:50|18558.2|18546.2|18556.9|18544.9|18558.2|18546.2|18556.9|18544.9|22
1732028280000|2024-11-19 14:58:00|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18553.2|18541.2|4
1732028290000|2024-11-19 14:58:10|||||||||7
1732028300000|2024-11-19 14:58:20|||||||||1
1732028310000|2024-11-19 14:58:30|18558.2|18546.2|18561.1|18549.1|18561.1|18549.1|18558.2|18546.2|19
1732028320000|2024-11-19 14:58:40|18564.7|18552.7|18565.7|18553.7|18565.7|18553.7|18563.6|18551.6|38
1732028330000|2024-11-19 14:58:50|18566.1|18554.1|18564.7|18552.7|18568.6|18556.6|18564.7|18552.7|38
1732028340000|2024-11-19 14:59:00|18563.6|18551.6|18561.4|18549.4|18563.6|18551.6|18561.1|18549.1|5
1732028350000|2024-11-19 14:59:10|18562.4|18550.4|18562.4|18550.4|18563.6|18551.6|18562.2|18550.2|5
1732028360000|2024-11-19 14:59:20|18561.9|18549.9|18566.1|18554.1|18566.1|18554.1|18558.4|18546.4|25
1732028370000|2024-11-19 14:59:30|18566.6|18554.6|18570.4|18558.4|18571.1|18559.1|18566.6|18554.6|14
1732028380000|2024-11-19 14:59:40|18570.7|18558.7|18570.2|18558.2|18570.7|18558.7|18569|18557|34
1732028390000|2024-11-19 14:59:50|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|6
1732028400000|2024-11-19 15:00:00|18566.7|18554.7|18573.4|18561.4|18573.6|18561.6|18566.7|18554.7|13
1732028410000|2024-11-19 15:00:10|18575.4|18563.4|18575.7|18563.7|18575.7|18563.7|18575.4|18563.4|11
1732028420000|2024-11-19 15:00:20|||||||||60
1732028430000|2024-11-19 15:00:30|18576.5|18564.5|18576.5|18564.5|18577.5|18565.5|18576.5|18564.5|44
1732028440000|2024-11-19 15:00:40|18575.5|18563.5|18575.2|18563.2|18576.5|18564.5|18575.2|18563.2|17
1732028450000|2024-11-19 15:00:50|18574.2|18562.2|18573.2|18561.2|18574.2|18562.2|18573.2|18561.2|43
1732028460000|2024-11-19 15:01:00|18574.2|18562.2|18575.2|18563.2|18575.7|18563.7|18570.7|18558.7|33
1732028470000|2024-11-19 15:01:10|||||||||3
1732028480000|2024-11-19 15:01:20|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|13
1732028490000|2024-11-19 15:01:30|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|1
1732028500000|2024-11-19 15:01:40|18577.7|18565.7|18575.7|18563.7|18577.7|18565.7|18575.7|18563.7|8
1732028510000|2024-11-19 15:01:50|18573.7|18561.7|18575.7|18563.7|18576.7|18564.7|18573.7|18561.7|4
1732028520000|2024-11-19 15:02:00|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|13
1732028530000|2024-11-19 15:02:10|18573.2|18561.2|18573.2|18561.2|18574.7|18562.7|18571.2|18559.2|11
1732028540000|2024-11-19 15:02:20|18573.4|18561.4|18568|18556|18573.4|18561.4|18567.7|18555.7|14
1732028550000|2024-11-19 15:02:30|18569|18557|18569.2|18557.2|18571.7|18559.7|18569|18557|22
1732028560000|2024-11-19 15:02:40|18569|18557|18570.2|18558.2|18570.5|18558.5|18569|18557|1
1732028570000|2024-11-19 15:02:50|18570|18558|18568|18556|18570.2|18558.2|18568|18556|1
1732028580000|2024-11-19 15:03:00|18565.7|18553.7|18567.7|18555.7|18568|18556|18565.7|18553.7|12
1732028590000|2024-11-19 15:03:10|18565.7|18553.7|18562.7|18550.7|18566.7|18554.7|18562.5|18550.5|20
1732028600000|2024-11-19 15:03:20|18563|18551|18566.5|18554.5|18567.5|18555.5|18562.7|18550.7|12
1732028610000|2024-11-19 15:03:30|18565.2|18553.2|18560.2|18548.2|18565.2|18553.2|18560.2|18548.2|1
1732028620000|2024-11-19 15:03:40|18562.7|18550.7|18563|18551|18563|18551|18562.7|18550.7|3
1732028630000|2024-11-19 15:03:50|18560.7|18548.7|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|3
1732028640000|2024-11-19 15:04:00|||||||||1
1732028650000|2024-11-19 15:04:10|18563|18551|18563.2|18551.2|18563.2|18551.2|18563|18551|5
1732028660000|2024-11-19 15:04:20|18563|18551|18563|18551|18563.2|18551.2|18563|18551|1
1732028670000|2024-11-19 15:04:30|18563.2|18551.2|18563|18551|18567.7|18555.7|18561.9|18549.9|2
1732028680000|2024-11-19 15:04:40|18561.9|18549.9|18563|18551|18563.2|18551.2|18560.7|18548.7|2
1732028690000|2024-11-19 15:04:50|18561.7|18549.7|18559.4|18547.4|18561.9|18549.9|18559.2|18547.2|12
1732028700000|2024-11-19 15:05:00|18560.5|18548.5|18560.5|18548.5|18560.7|18548.7|18559.2|18547.2|6
1732028710000|2024-11-19 15:05:10|||||||||1
1732028720000|2024-11-19 15:05:20|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|1
1732028740000|2024-11-19 15:05:40|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|4
1732028750000|2024-11-19 15:05:50|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|10
1732028760000|2024-11-19 15:06:00|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|8
1732028780000|2024-11-19 15:06:20|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|3
1732028790000|2024-11-19 15:06:30|||||||||1
1732028800000|2024-11-19 15:06:40|18567.3|18555.3|18570.2|18558.2|18570.2|18558.2|18567.3|18555.3|15
1732028810000|2024-11-19 15:06:50|18569|18557|18570.5|18558.5|18570.5|18558.5|18569|18557|9
1732028820000|2024-11-19 15:07:00|18570.2|18558.2|18568|18556|18570.2|18558.2|18568|18556|0
1732028830000|2024-11-19 15:07:10|18567.7|18555.7|18569|18557|18569|18557|18567.7|18555.7|7
1732028840000|2024-11-19 15:07:20|18568|18556|18569.2|18557.2|18569.2|18557.2|18565.7|18553.7|7
1732028850000|2024-11-19 15:07:30|18569.4|18557.4|18569|18557|18569.4|18557.4|18568|18556|1
1732028860000|2024-11-19 15:07:40|18568|18556|18570.7|18558.7|18570.7|18558.7|18568|18556|1
1732028870000|2024-11-19 15:07:50|18570.5|18558.5|18571.5|18559.5|18571.5|18559.5|18570.5|18558.5|3
1732028880000|2024-11-19 15:08:00|18570.5|18558.5|18570|18558|18571.2|18559.2|18570|18558|31
1732028890000|2024-11-19 15:08:10|18570.2|18558.2|18571.2|18559.2|18571.2|18559.2|18570|18558|0
1732028900000|2024-11-19 15:08:20|18571|18559|18570|18558|18571.2|18559.2|18570|18558|1
1732028910000|2024-11-19 15:08:30|18571.2|18559.2|18571.2|18559.2|18571.5|18559.5|18571.2|18559.2|1
1732028920000|2024-11-19 15:08:40|18571.5|18559.5|18572.5|18560.5|18574|18562|18571.2|18559.2|6
1732028930000|2024-11-19 15:08:50|18572.7|18560.7|18575.2|18563.2|18577.5|18565.5|18572.7|18560.7|5
1732028940000|2024-11-19 15:09:00|18575|18563|18576.5|18564.5|18577.5|18565.5|18575|18563|0
1732028950000|2024-11-19 15:09:10|18576.2|18564.2|18576.2|18564.2|18577.5|18565.5|18575|18563|1
1732028960000|2024-11-19 15:09:20|18575|18563|18575.2|18563.2|18576|18564|18575|18563|6
1732028970000|2024-11-19 15:09:30|18575.5|18563.5|18577.5|18565.5|18577.5|18565.5|18575|18563|0
1732028980000|2024-11-19 15:09:40|18576.2|18564.2|18574|18562|18576.5|18564.5|18574|18562|1
1732028990000|2024-11-19 15:09:50|18575|18563|18574|18562|18575.2|18563.2|18574|18562|4
1732029000000|2024-11-19 15:10:00|18575|18563|18576.2|18564.2|18576.2|18564.2|18575|18563|8
1732029010000|2024-11-19 15:10:10|18576|18564|18577.5|18565.5|18577.5|18565.5|18575|18563|1
1732029020000|2024-11-19 15:10:20|18575|18563|18575.2|18563.2|18575.2|18563.2|18572.7|18560.7|4
1732029030000|2024-11-19 15:10:30|18575|18563|18575.2|18563.2|18575.2|18563.2|18573.8|18561.8|1
1732029040000|2024-11-19 15:10:40|18575|18563|18577.5|18565.5|18577.5|18565.5|18575|18563|4
1732029050000|2024-11-19 15:10:50|18577.7|18565.7|18579.8|18567.8|18579.8|18567.8|18577.7|18565.7|11
1732029060000|2024-11-19 15:11:00|18578.8|18566.8|18577.7|18565.7|18578.8|18566.8|18577.7|18565.7|7
1732029070000|2024-11-19 15:11:10|18578.8|18566.8|18587.5|18575.5|18587.7|18575.7|18578.8|18566.8|40
1732029080000|2024-11-19 15:11:20|18591.8|18579.8|18593.1|18581.1|18593.1|18581.1|18591.8|18579.8|39
1732029090000|2024-11-19 15:11:30|18592|18580|18594.3|18582.3|18594.3|18582.3|18591.8|18579.8|6
1732029100000|2024-11-19 15:11:40|18593.3|18581.3|18593.3|18581.3|18594.3|18582.3|18593.3|18581.3|0
1732029110000|2024-11-19 15:11:50|18592.3|18580.3|18588.8|18576.8|18592.3|18580.3|18588.8|18576.8|26
1732029120000|2024-11-19 15:12:00|18590|18578|18590|18578|18590|18578|18588.8|18576.8|5
1732029130000|2024-11-19 15:12:10|18589|18577|18588.8|18576.8|18591|18579|18588.8|18576.8|10
1732029140000|2024-11-19 15:12:20|18589.8|18577.8|18589.8|18577.8|18589.8|18577.8|18588.8|18576.8|13
1732029150000|2024-11-19 15:12:30|18592|18580|18592.3|18580.3|18592.3|18580.3|18592|18580|7
1732029160000|2024-11-19 15:12:40|18589.8|18577.8|18593.3|18581.3|18593.3|18581.3|18588.8|18576.8|12
1732029170000|2024-11-19 15:12:50|18591|18579|18592|18580|18592|18580|18591|18579|2
1732029180000|2024-11-19 15:13:00|18591|18579|18592|18580|18592|18580|18591|18579|1
1732029190000|2024-11-19 15:13:10|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|1
1732029200000|2024-11-19 15:13:20|||||||||1
1732029220000|2024-11-19 15:13:40|18590.8|18578.8|18594.3|18582.3|18594.3|18582.3|18590.8|18578.8|17
1732029230000|2024-11-19 15:13:50|18594.8|18582.8|18596.8|18584.8|18596.8|18584.8|18594.8|18582.8|17
1732029240000|2024-11-19 15:14:00|18598.3|18586.3|18598.3|18586.3|18599.3|18587.3|18598.1|18586.1|3
1732029250000|2024-11-19 15:14:10|18599.3|18587.3|18599.8|18587.8|18599.8|18587.8|18599.3|18587.3|42
1732029260000|2024-11-19 15:14:20|18601.8|18589.8|18605.3|18593.3|18605.3|18593.3|18601.8|18589.8|53
1732029270000|2024-11-19 15:14:30|18606.3|18594.3|18603.1|18591.1|18606.3|18594.3|18603.1|18591.1|14
1732029280000|2024-11-19 15:14:40|18604.1|18592.1|18604.1|18592.1|18604.1|18592.1|18604.1|18592.1|2
1732029290000|2024-11-19 15:14:50|18603.8|18591.8|18606.3|18594.3|18606.3|18594.3|18603.1|18591.1|3
1732029300000|2024-11-19 15:15:00|||||||||2
1732029310000|2024-11-19 15:15:10|18601.8|18589.8|18594.3|18582.3|18601.8|18589.8|18594.1|18582.1|32
1732029320000|2024-11-19 15:15:20|18596.3|18584.3|18592.8|18580.8|18596.3|18584.3|18591.3|18579.3|6
1732029330000|2024-11-19 15:15:30|18593.1|18581.1|18591.6|18579.6|18593.1|18581.1|18590.6|18578.6|1
1732029340000|2024-11-19 15:15:40|18591.3|18579.3|18589.3|18577.3|18591.3|18579.3|18589.3|18577.3|5
1732029360000|2024-11-19 15:16:00|||||||||10
1732029380000|2024-11-19 15:16:20|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|11
1732029390000|2024-11-19 15:16:30|18589.3|18577.3|18590.6|18578.6|18590.6|18578.6|18589.3|18577.3|4
1732029400000|2024-11-19 15:16:40|18591.6|18579.6|18590.6|18578.6|18591.6|18579.6|18590.6|18578.6|0
1732029410000|2024-11-19 15:16:50|18589.3|18577.3|18589.3|18577.3|18589.3|18577.3|18589.3|18577.3|3
1732029420000|2024-11-19 15:17:00|18591.6|18579.6|18591.3|18579.3|18591.6|18579.6|18591.3|18579.3|0
1732029430000|2024-11-19 15:17:10|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|2
1732029440000|2024-11-19 15:17:20|18590.6|18578.6|18591.6|18579.6|18591.6|18579.6|18590.6|18578.6|3
1732029450000|2024-11-19 15:17:30|18590.6|18578.6|18591.6|18579.6|18591.6|18579.6|18590.6|18578.6|1
1732029460000|2024-11-19 15:17:40|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|1
1732029470000|2024-11-19 15:17:50|18591.6|18579.6|18591.8|18579.8|18591.8|18579.8|18591.6|18579.6|0
1732029480000|2024-11-19 15:18:00|18591.6|18579.6|18591.6|18579.6|18591.8|18579.8|18591.6|18579.6|1
1732029490000|2024-11-19 15:18:10|18590.6|18578.6|18591.8|18579.8|18591.8|18579.8|18590.6|18578.6|1
1732029500000|2024-11-19 15:18:20|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|5
1732029510000|2024-11-19 15:18:30|18596.3|18584.3|18596.8|18584.8|18596.8|18584.8|18596.3|18584.3|12
1732029520000|2024-11-19 15:18:40|||||||||12
1732029530000|2024-11-19 15:18:50|||||||||4
1732029540000|2024-11-19 15:19:00|||||||||8
1732029550000|2024-11-19 15:19:10|18597.8|18585.8|18596.6|18584.6|18597.8|18585.8|18595.3|18583.3|6
1732029560000|2024-11-19 15:19:20|18599.1|18587.1|18598.1|18586.1|18599.1|18587.1|18597.6|18585.6|0
1732029570000|2024-11-19 15:19:30|18598.9|18586.9|18598.3|18586.3|18599.1|18587.1|18597.8|18585.8|5
1732029580000|2024-11-19 15:19:40|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|0
1732029590000|2024-11-19 15:19:50|||||||||21
1732029600000|2024-11-19 15:20:00|||||||||3
1732029610000|2024-11-19 15:20:10|18601.4|18589.4|18600.3|18588.3|18601.4|18589.4|18600.3|18588.3|12
1732029620000|2024-11-19 15:20:20|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|4
1732029630000|2024-11-19 15:20:30|18600.3|18588.3|18599.3|18587.3|18601.4|18589.4|18599.3|18587.3|8
1732029640000|2024-11-19 15:20:40|18598.3|18586.3|18599.3|18587.3|18599.3|18587.3|18598.3|18586.3|8
1732029650000|2024-11-19 15:20:50|18598.3|18586.3|18599.3|18587.3|18600.3|18588.3|18598.3|18586.3|3
1732029660000|2024-11-19 15:21:00|18598.3|18586.3|18600.3|18588.3|18600.3|18588.3|18598.3|18586.3|2
1732029670000|2024-11-19 15:21:10|18601.4|18589.4|18604.1|18592.1|18605.3|18593.3|18601.4|18589.4|133
1732029680000|2024-11-19 15:21:20|18604.3|18592.3|18606.4|18594.4|18606.4|18594.4|18604.3|18592.3|6
1732029690000|2024-11-19 15:21:30|||||||||18
1732029700000|2024-11-19 15:21:40|||||||||6
1732029710000|2024-11-19 15:21:50|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|3
1732029720000|2024-11-19 15:22:00|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|4
1732029730000|2024-11-19 15:22:10|18606.4|18594.4|18606.8|18594.8|18606.8|18594.8|18606.4|18594.4|13
1732029740000|2024-11-19 15:22:20|18606.6|18594.6|18606.8|18594.8|18606.8|18594.8|18606.6|18594.6|6
1732029750000|2024-11-19 15:22:30|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|18604.1|18592.1|5
1732029760000|2024-11-19 15:22:40|18604.1|18592.1|18604.1|18592.1|18604.3|18592.3|18604.1|18592.1|0
1732029770000|2024-11-19 15:22:50|18604.3|18592.3|18606.8|18594.8|18606.8|18594.8|18604.3|18592.3|11
1732029780000|2024-11-19 15:23:00|18605.8|18593.8|18606.8|18594.8|18606.8|18594.8|18605.8|18593.8|7
1732029790000|2024-11-19 15:23:10|18605.8|18593.8|18604.8|18592.8|18605.8|18593.8|18604.8|18592.8|8
1732029800000|2024-11-19 15:23:20|||||||||6
1732029810000|2024-11-19 15:23:30|18605|18593|18605|18593|18607.3|18595.3|18605|18593|12
1732029820000|2024-11-19 15:23:40|18601.3|18589.3|18602.5|18590.5|18602.5|18590.5|18601.3|18589.3|1
1732029830000|2024-11-19 15:23:50|18602.3|18590.3|18601.3|18589.3|18602.3|18590.3|18601.3|18589.3|10
1732029840000|2024-11-19 15:24:00|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|0
1732029850000|2024-11-19 15:24:10|18605|18593|18602.8|18590.8|18605|18593|18602.8|18590.8|7
1732029860000|2024-11-19 15:24:20|18603.8|18591.8|18604|18592|18604|18592|18603.8|18591.8|4
1732029870000|2024-11-19 15:24:30|18605.3|18593.3|18607.3|18595.3|18607.3|18595.3|18605.3|18593.3|9
1732029880000|2024-11-19 15:24:40|||||||||5
1732029890000|2024-11-19 15:24:50|18613.9|18601.9|18616.6|18604.6|18616.6|18604.6|18612.8|18600.8|36
1732029900000|2024-11-19 15:25:00|18617.3|18605.3|18619.3|18607.3|18619.3|18607.3|18616.6|18604.6|15
1732029910000|2024-11-19 15:25:10|18617.6|18605.6|18616.6|18604.6|18617.6|18605.6|18616.6|18604.6|5
1732029920000|2024-11-19 15:25:20|18615.6|18603.6|18615.6|18603.6|18616.6|18604.6|18615.6|18603.6|0
1732029930000|2024-11-19 15:25:30|18616.6|18604.6|18617.8|18605.8|18617.8|18605.8|18616.6|18604.6|1
1732029940000|2024-11-19 15:25:40|18618.9|18606.9|18618.9|18606.9|18618.9|18606.9|18618.9|18606.9|4
1732029950000|2024-11-19 15:25:50|18619.1|18607.1|18619.1|18607.1|18619.1|18607.1|18619.1|18607.1|3
1732029960000|2024-11-19 15:26:00|18619.3|18607.3|18620.3|18608.3|18621.4|18609.4|18619.3|18607.3|32
1732029970000|2024-11-19 15:26:10|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|5
1732029980000|2024-11-19 15:26:20|18620.3|18608.3|18620.3|18608.3|18620.3|18608.3|18620.3|18608.3|10
1732029990000|2024-11-19 15:26:30|18621.4|18609.4|18615.1|18603.1|18621.4|18609.4|18614.3|18602.3|19
1732030000000|2024-11-19 15:26:40|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|3
1732030010000|2024-11-19 15:26:50|18615.1|18603.1|18614.1|18602.1|18615.3|18603.3|18613.9|18601.9|33
1732030020000|2024-11-19 15:27:00|18612.1|18600.1|18613.1|18601.1|18614.1|18602.1|18612.1|18600.1|17
1732030030000|2024-11-19 15:27:10|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|18610.1|18598.1|37
1732030040000|2024-11-19 15:27:20|18613.6|18601.6|18612.6|18600.6|18613.6|18601.6|18609.9|18597.9|12
1732030050000|2024-11-19 15:27:30|18612.4|18600.4|18611.4|18599.4|18612.4|18600.4|18611.1|18599.1|6
1732030060000|2024-11-19 15:27:40|||||||||4
1732030080000|2024-11-19 15:28:00|18611.6|18599.6|18609.3|18597.3|18611.6|18599.6|18609.3|18597.3|3
1732030090000|2024-11-19 15:28:10|18608.1|18596.1|18609.1|18597.1|18609.1|18597.1|18607.8|18595.8|4
1732030100000|2024-11-19 15:28:20|18608.1|18596.1|18609.3|18597.3|18609.3|18597.3|18608.1|18596.1|3
1732030110000|2024-11-19 15:28:30|18609.1|18597.1|18609.3|18597.3|18609.3|18597.3|18609.1|18597.1|2
1732030120000|2024-11-19 15:28:40|18611.6|18599.6|18611.8|18599.8|18611.8|18599.8|18611.6|18599.6|1
1732030130000|2024-11-19 15:28:50|18612.9|18600.9|18611.8|18599.8|18614.1|18602.1|18611.6|18599.6|14
1732030140000|2024-11-19 15:29:00|18612.9|18600.9|18613.6|18601.6|18613.6|18601.6|18611.1|18599.1|5
1732030150000|2024-11-19 15:29:10|18613.9|18601.9|18612.9|18600.9|18613.9|18601.9|18611.6|18599.6|2
1732030160000|2024-11-19 15:29:20|18611.6|18599.6|18611.4|18599.4|18611.6|18599.6|18611.4|18599.4|5
1732030170000|2024-11-19 15:29:30|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|5
1732030180000|2024-11-19 15:29:40|18606.8|18594.8|18606.8|18594.8|18606.8|18594.8|18606.8|18594.8|0
1732030190000|2024-11-19 15:29:50|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|18605.8|18593.8|9
1732030200000|2024-11-19 15:30:00|18607.1|18595.1|18604.6|18592.6|18607.1|18595.1|18604.6|18592.6|9
1732030210000|2024-11-19 15:30:10|18605|18593|18606.1|18594.1|18606.1|18594.1|18602.5|18590.5|10
1732030220000|2024-11-19 15:30:20|18605|18593|18603.3|18591.3|18605|18593|18603.3|18591.3|1
1732030230000|2024-11-19 15:30:30|18602.3|18590.3|18603.3|18591.3|18603.3|18591.3|18602.3|18590.3|4
1732030240000|2024-11-19 15:30:40|18604.8|18592.8|18603.6|18591.6|18604.8|18592.8|18603.6|18591.6|1
1732030250000|2024-11-19 15:30:50|18603.8|18591.8|18604.8|18592.8|18604.8|18592.8|18603.6|18591.6|0
1732030260000|2024-11-19 15:31:00|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|5
1732030270000|2024-11-19 15:31:10|18601.3|18589.3|18601.1|18589.1|18602.3|18590.3|18600.3|18588.3|9
1732030280000|2024-11-19 15:31:20|18600|18588|18596.5|18584.5|18600|18588|18596.5|18584.5|3
1732030290000|2024-11-19 15:31:30|18596.8|18584.8|18597.8|18585.8|18597.8|18585.8|18596.8|18584.8|2
1732030310000|2024-11-19 15:31:50|18598|18586|18599|18587|18599|18587|18598|18586|18
1732030320000|2024-11-19 15:32:00|18598|18586|18596.8|18584.8|18599|18587|18595.5|18583.5|8
1732030330000|2024-11-19 15:32:10|18596.5|18584.5|18596.8|18584.8|18597|18585|18595.7|18583.7|7
1732030340000|2024-11-19 15:32:20|18596.5|18584.5|18593.2|18581.2|18596.5|18584.5|18593.2|18581.2|8
1732030350000|2024-11-19 15:32:30|18594.3|18582.3|18595.5|18583.5|18595.5|18583.5|18594.3|18582.3|9
1732030360000|2024-11-19 15:32:40|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|2
1732030370000|2024-11-19 15:32:50|18596.5|18584.5|18595.3|18583.3|18596.5|18584.5|18595.3|18583.3|1
1732030380000|2024-11-19 15:33:00|18597.8|18585.8|18596.5|18584.5|18597.8|18585.8|18596.5|18584.5|22
1732030390000|2024-11-19 15:33:10|18594.3|18582.3|18595.3|18583.3|18595.5|18583.5|18594.3|18582.3|0
1732030400000|2024-11-19 15:33:20|18596.5|18584.5|18597.8|18585.8|18597.8|18585.8|18596.5|18584.5|3
1732030420000|2024-11-19 15:33:40|18596.5|18584.5|18595.3|18583.3|18597.5|18585.5|18595.3|18583.3|1
1732030440000|2024-11-19 15:34:00|18595|18583|18592.8|18580.8|18595|18583|18592.8|18580.8|9
1732030480000|2024-11-19 15:34:40|18590.3|18578.3|18590.3|18578.3|18590.3|18578.3|18590.3|18578.3|4
1732030490000|2024-11-19 15:34:50|18587.8|18575.8|18589|18577|18590.3|18578.3|18587.8|18575.8|22
1732030500000|2024-11-19 15:35:00|18587.8|18575.8|18589|18577|18589|18577|18587.8|18575.8|7
1732030510000|2024-11-19 15:35:10|18588.8|18576.8|18590|18578|18590|18578|18588.8|18576.8|2
1732030520000|2024-11-19 15:35:20|||||||||3
1732030530000|2024-11-19 15:35:30|18587.8|18575.8|18587.5|18575.5|18587.8|18575.8|18585.3|18573.3|6
1732030540000|2024-11-19 15:35:40|18587.8|18575.8|18585.5|18573.5|18587.8|18575.8|18585.5|18573.5|15
1732030550000|2024-11-19 15:35:50|18586.3|18574.3|18584.3|18572.3|18586.3|18574.3|18583.2|18571.2|52
1732030560000|2024-11-19 15:36:00|18583.2|18571.2|18580.7|18568.7|18583.2|18571.2|18580.7|18568.7|21
1732030570000|2024-11-19 15:36:10|||||||||14
1732030580000|2024-11-19 15:36:20|18578.2|18566.2|18580.5|18568.5|18580.5|18568.5|18578.2|18566.2|10
1732030590000|2024-11-19 15:36:30|18581.8|18569.8|18587.5|18575.5|18587.5|18575.5|18581.8|18569.8|24
1732030600000|2024-11-19 15:36:40|18587.8|18575.8|18590|18578|18590|18578|18585|18573|7
1732030610000|2024-11-19 15:36:50|18591.5|18579.5|18590|18578|18591.5|18579.5|18590|18578|7
1732030620000|2024-11-19 15:37:00|18590.3|18578.3|18591.5|18579.5|18592.5|18580.5|18590.3|18578.3|2
1732030630000|2024-11-19 15:37:10|18592.5|18580.5|18590.3|18578.3|18592.5|18580.5|18590|18578|0
1732030640000|2024-11-19 15:37:20|18591.5|18579.5|18591.5|18579.5|18591.5|18579.5|18591.3|18579.3|2
1732030650000|2024-11-19 15:37:30|18593.6|18581.6|18590.3|18578.3|18593.8|18581.8|18590.3|18578.3|2
1732030660000|2024-11-19 15:37:40|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|0
1732030670000|2024-11-19 15:37:50|18593.6|18581.6|18594.8|18582.8|18594.8|18582.8|18593.6|18581.6|0
1732030680000|2024-11-19 15:38:00|18592.8|18580.8|18589.6|18577.6|18592.8|18580.8|18589.6|18577.6|31
1732030690000|2024-11-19 15:38:10|18592.1|18580.1|18592.1|18580.1|18593.3|18581.3|18592.1|18580.1|4
1732030700000|2024-11-19 15:38:20|18592.3|18580.3|18592.3|18580.3|18592.8|18580.8|18592.3|18580.3|1
1732030710000|2024-11-19 15:38:30|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|18592.3|18580.3|9
1732030720000|2024-11-19 15:38:40|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|0
1732030730000|2024-11-19 15:38:50|||||||||1
1732030750000|2024-11-19 15:39:10|||||||||1
1732030760000|2024-11-19 15:39:20|18590.3|18578.3|18602.1|18590.1|18602.1|18590.1|18590.3|18578.3|6
1732030770000|2024-11-19 15:39:30|18602.3|18590.3|18602.1|18590.1|18605.6|18593.6|18599.8|18587.8|5
1732030780000|2024-11-19 15:39:40|18604.6|18592.6|18605.6|18593.6|18605.6|18593.6|18604.6|18592.6|0
1732030790000|2024-11-19 15:39:50|18604.6|18592.6|18604.4|18592.4|18604.6|18592.6|18604.4|18592.4|1
1732030800000|2024-11-19 15:40:00|18604.6|18592.6|18605.6|18593.6|18605.6|18593.6|18600|18588|10
1732030810000|2024-11-19 15:40:10|18606.9|18594.9|18605.6|18593.6|18606.9|18594.9|18604.8|18592.8|3
1732030820000|2024-11-19 15:40:20|18605.8|18593.8|18608.1|18596.1|18608.1|18596.1|18605.6|18593.6|6
1732030830000|2024-11-19 15:40:30|18607.9|18595.9|18605.6|18593.6|18608.1|18596.1|18605.6|18593.6|5
1732030840000|2024-11-19 15:40:40|18604.6|18592.6|18603.1|18591.1|18605.6|18593.6|18603.1|18591.1|2
1732030850000|2024-11-19 15:40:50|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|18603.1|18591.1|2
1732030860000|2024-11-19 15:41:00|18603.6|18591.6|18606.9|18594.9|18606.9|18594.9|18603.6|18591.6|1
1732030870000|2024-11-19 15:41:10|18608.1|18596.1|18604.6|18592.6|18609.4|18597.4|18604.6|18592.6|13
1732030900000|2024-11-19 15:41:40|||||||||5
1732030910000|2024-11-19 15:41:50|18605.8|18593.8|18605.6|18593.6|18607.1|18595.1|18605.6|18593.6|5
1732030920000|2024-11-19 15:42:00|18604.6|18592.6|18602.6|18590.6|18604.8|18592.8|18602.6|18590.6|5
1732030930000|2024-11-19 15:42:10|18603.6|18591.6|18607.3|18595.3|18607.3|18595.3|18602.6|18590.6|1
1732030940000|2024-11-19 15:42:20|18607.8|18595.8|18609.6|18597.6|18609.8|18597.8|18607.8|18595.8|23
1732030950000|2024-11-19 15:42:30|18605.8|18593.8|18606.9|18594.9|18606.9|18594.9|18604.6|18592.6|7
1732030960000|2024-11-19 15:42:40|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|0
1732030970000|2024-11-19 15:42:50|18604.6|18592.6|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|0
1732030980000|2024-11-19 15:43:00|||||||||1
1732030990000|2024-11-19 15:43:10|18604.4|18592.4|18604.6|18592.6|18604.8|18592.8|18602.6|18590.6|16
1732031010000|2024-11-19 15:43:30|18604.8|18592.8|18604.6|18592.6|18604.8|18592.8|18604.6|18592.6|1
1732031020000|2024-11-19 15:43:40|18604.8|18592.8|18604.6|18592.6|18604.8|18592.8|18602.6|18590.6|4
1732031030000|2024-11-19 15:43:50|18602.3|18590.3|18603.6|18591.6|18603.6|18591.6|18602.3|18590.3|1
1732031040000|2024-11-19 15:44:00|18603.3|18591.3|18606.9|18594.9|18606.9|18594.9|18602.1|18590.1|1
1732031050000|2024-11-19 15:44:10|18604.6|18592.6|18605.6|18593.6|18605.8|18593.8|18604.6|18592.6|0
1732031060000|2024-11-19 15:44:20|18604.6|18592.6|18602.3|18590.3|18605.6|18593.6|18602.3|18590.3|2
1732031070000|2024-11-19 15:44:30|18602.6|18590.6|18602.3|18590.3|18602.6|18590.6|18602.1|18590.1|1
1732031080000|2024-11-19 15:44:40|18601.1|18589.1|18599.8|18587.8|18601.1|18589.1|18599.8|18587.8|2
1732031090000|2024-11-19 15:44:50|18598.6|18586.6|18600.1|18588.1|18600.1|18588.1|18598.6|18586.6|5
1732031100000|2024-11-19 15:45:00|18602.1|18590.1|18599.8|18587.8|18602.1|18590.1|18597.6|18585.6|6
1732031110000|2024-11-19 15:45:10|18598.8|18586.8|18602.6|18590.6|18602.6|18590.6|18598.8|18586.8|4
1732031120000|2024-11-19 15:45:20|18602.1|18590.1|18602.1|18590.1|18602.8|18590.8|18602.1|18590.1|5
1732031130000|2024-11-19 15:45:30|18601.1|18589.1|18600.8|18588.8|18601.1|18589.1|18600.8|18588.8|42
1732031140000|2024-11-19 15:45:40|||||||||21
1732031150000|2024-11-19 15:45:50|18600.6|18588.6|18600.8|18588.8|18600.8|18588.8|18599.6|18587.6|2
1732031160000|2024-11-19 15:46:00|18599.6|18587.6|18604.6|18592.6|18604.6|18592.6|18599.6|18587.6|19
1732031180000|2024-11-19 15:46:20|18602.6|18590.6|18604.6|18592.6|18604.6|18592.6|18602.6|18590.6|3
1732031190000|2024-11-19 15:46:30|18604.8|18592.8|18604.8|18592.8|18604.8|18592.8|18603.6|18591.6|0
1732031200000|2024-11-19 15:46:40|18603.6|18591.6|18604.6|18592.6|18604.8|18592.8|18603.6|18591.6|1
1732031210000|2024-11-19 15:46:50|18604.8|18592.8|18606.9|18594.9|18606.9|18594.9|18604.8|18592.8|2
1732031220000|2024-11-19 15:47:00|18609.4|18597.4|18611.9|18599.9|18611.9|18599.9|18609.4|18597.4|4
1732031240000|2024-11-19 15:47:20|18610.8|18598.8|18609.4|18597.4|18610.8|18598.8|18609.4|18597.4|19
1732031250000|2024-11-19 15:47:30|18607.1|18595.1|18608.3|18596.3|18608.3|18596.3|18607.1|18595.1|1
1732031260000|2024-11-19 15:47:40|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|1
1732031270000|2024-11-19 15:47:50|18608.6|18596.6|18606.9|18594.9|18609.6|18597.6|18605.6|18593.6|13
1732031280000|2024-11-19 15:48:00|18605.8|18593.8|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|2
1732031290000|2024-11-19 15:48:10|18602.6|18590.6|18603.6|18591.6|18604.6|18592.6|18602.3|18590.3|1
1732031300000|2024-11-19 15:48:20|18603.3|18591.3|18605.6|18593.6|18607.1|18595.1|18602.3|18590.3|6
1732031310000|2024-11-19 15:48:30|18605.8|18593.8|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|0
1732031320000|2024-11-19 15:48:40|18606.1|18594.1|18606.9|18594.9|18607.1|18595.1|18605.8|18593.8|2
1732031330000|2024-11-19 15:48:50|||||||||1
1732031340000|2024-11-19 15:49:00|18605.8|18593.8|18606.9|18594.9|18606.9|18594.9|18605.8|18593.8|2
1732031350000|2024-11-19 15:49:10|18609.1|18597.1|18609.8|18597.8|18612.1|18600.1|18609.1|18597.1|15
1732031360000|2024-11-19 15:49:20|18609.4|18597.4|18608.1|18596.1|18609.6|18597.6|18608.1|18596.1|10
1732031370000|2024-11-19 15:49:30|18609.4|18597.4|18611.9|18599.9|18611.9|18599.9|18609.4|18597.4|1
1732031380000|2024-11-19 15:49:40|18609.6|18597.6|18609.4|18597.4|18609.6|18597.6|18609.4|18597.4|0
1732031390000|2024-11-19 15:49:50|18608.1|18596.1|18606.9|18594.9|18609.4|18597.4|18606.9|18594.9|6
1732031400000|2024-11-19 15:50:00|18608.1|18596.1|18609.6|18597.6|18609.8|18597.8|18608.1|18596.1|6
1732031410000|2024-11-19 15:50:10|18609.4|18597.4|18608.4|18596.4|18609.4|18597.4|18607.1|18595.1|1
1732031420000|2024-11-19 15:50:20|18608.6|18596.6|18607.3|18595.3|18609.6|18597.6|18607.3|18595.3|1
1732031430000|2024-11-19 15:50:30|||||||||1
1732031450000|2024-11-19 15:50:50|||||||||2
1732031460000|2024-11-19 15:51:00|18605.6|18593.6|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|2
1732031470000|2024-11-19 15:51:10|18606.1|18594.1|18605.9|18593.9|18606.1|18594.1|18605.9|18593.9|1
1732031480000|2024-11-19 15:51:20|18606.9|18594.9|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|4
1732031490000|2024-11-19 15:51:30|||||||||1
1732031500000|2024-11-19 15:51:40|18605.6|18593.6|18606.9|18594.9|18606.9|18594.9|18604.6|18592.6|5
1732031510000|2024-11-19 15:51:50|||||||||3
1732031540000|2024-11-19 15:52:20|||||||||1
1732031550000|2024-11-19 15:52:30|18604.4|18592.4|18606.9|18594.9|18606.9|18594.9|18604.4|18592.4|4
1732031570000|2024-11-19 15:52:50|18604.4|18592.4|18603.4|18591.4|18604.4|18592.4|18603.4|18591.4|1
1732031580000|2024-11-19 15:53:00|18604.4|18592.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|21
1732031590000|2024-11-19 15:53:10|||||||||5
1732031610000|2024-11-19 15:53:30|||||||||1
1732031620000|2024-11-19 15:53:40|18603.4|18591.4|18603.1|18591.1|18603.4|18591.4|18603.1|18591.1|2
1732031630000|2024-11-19 15:53:50|18603.4|18591.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|0
1732031640000|2024-11-19 15:54:00|18603.4|18591.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|0
1732031660000|2024-11-19 15:54:20|18603.4|18591.4|18601.9|18589.9|18603.4|18591.4|18601.9|18589.9|2
1732031670000|2024-11-19 15:54:30|||||||||7
1732031680000|2024-11-19 15:54:40|18599.8|18587.8|18601.9|18589.9|18601.9|18589.9|18599.8|18587.8|13
1732031700000|2024-11-19 15:55:00|18602.1|18590.1|18604.4|18592.4|18604.4|18592.4|18602.1|18590.1|15
1732031710000|2024-11-19 15:55:10|18606.9|18594.9|18607.3|18595.3|18609.4|18597.4|18606.9|18594.9|9
1732031720000|2024-11-19 15:55:20|18607.9|18595.9|18609.4|18597.4|18609.4|18597.4|18607.9|18595.9|2
1732031750000|2024-11-19 15:55:50|18610.4|18598.4|18609.6|18597.6|18610.4|18598.4|18609.6|18597.6|8
1732031760000|2024-11-19 15:56:00|18609.4|18597.4|18609.4|18597.4|18609.4|18597.4|18607.1|18595.1|1
1732031770000|2024-11-19 15:56:10|18606.9|18594.9|18606.9|18594.9|18607.1|18595.1|18606.9|18594.9|3
1732031780000|2024-11-19 15:56:20|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|18604.6|18592.6|1
1732031790000|2024-11-19 15:56:30|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|1
1732031800000|2024-11-19 15:56:40|18608.4|18596.4|18609.4|18597.4|18609.4|18597.4|18608.4|18596.4|13
1732031810000|2024-11-19 15:56:50|18608.9|18596.9|18609.4|18597.4|18609.4|18597.4|18607.9|18595.9|0
1732031820000|2024-11-19 15:57:00|18607.9|18595.9|18607.9|18595.9|18607.9|18595.9|18607.9|18595.9|0
1732031840000|2024-11-19 15:57:20|18608.4|18596.4|18609.1|18597.1|18611.9|18599.9|18608.4|18596.4|34
1732031850000|2024-11-19 15:57:30|18611.4|18599.4|18611.6|18599.6|18612.7|18600.7|18611.4|18599.4|21
1732031860000|2024-11-19 15:57:40|18612.9|18600.9|18611.7|18599.7|18612.9|18600.9|18611.6|18599.6|3
1732031870000|2024-11-19 15:57:50|18611.4|18599.4|18611.7|18599.7|18611.7|18599.7|18611.4|18599.4|3
1732031880000|2024-11-19 15:58:00|18610.6|18598.6|18610.6|18598.6|18610.6|18598.6|18610.6|18598.6|7
1732031890000|2024-11-19 15:58:10|18610.4|18598.4|18611.7|18599.7|18613.9|18601.9|18610.4|18598.4|13
1732031900000|2024-11-19 15:58:20|18611.9|18599.9|18609.4|18597.4|18611.9|18599.9|18609.4|18597.4|4
1732031910000|2024-11-19 15:58:30|18610.6|18598.6|18609.6|18597.6|18610.6|18598.6|18609.6|18597.6|2
1732031920000|2024-11-19 15:58:40|18608.4|18596.4|18609.4|18597.4|18609.4|18597.4|18608.4|18596.4|5
1732031930000|2024-11-19 15:58:50|18609.6|18597.6|18609.4|18597.4|18609.6|18597.6|18609.4|18597.4|0
1732031940000|2024-11-19 15:59:00|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|18609.4|18597.4|1
1732031950000|2024-11-19 15:59:10|18610.9|18598.9|18611.9|18599.9|18611.9|18599.9|18610.9|18598.9|13
1732031960000|2024-11-19 15:59:20|||||||||1
1732031970000|2024-11-19 15:59:30|||||||||1
1732031990000|2024-11-19 15:59:50|18607.1|18595.1|18607.1|18595.1|18607.4|18595.4|18604.9|18592.9|4
1732032000000|2024-11-19 16:00:00|18607.4|18595.4|18607.4|18595.4|18609.6|18597.6|18607.4|18595.4|1
1732032010000|2024-11-19 16:00:10|18607.6|18595.6|18607.1|18595.1|18608.6|18596.6|18607.1|18595.1|8
1732032020000|2024-11-19 16:00:20|18605.9|18593.9|18606.1|18594.1|18606.1|18594.1|18605.6|18593.6|0
1732032030000|2024-11-19 16:00:30|18605.9|18593.9|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|0
1732032050000|2024-11-19 16:00:50|18609.4|18597.4|18609.6|18597.6|18609.6|18597.6|18608.1|18596.1|8
1732032060000|2024-11-19 16:01:00|18609.4|18597.4|18609.9|18597.9|18609.9|18597.9|18609.4|18597.4|0
1732032070000|2024-11-19 16:01:10|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|13
1732032080000|2024-11-19 16:01:20|||||||||1
1732032090000|2024-11-19 16:01:30|||||||||1
1732032100000|2024-11-19 16:01:40|18610.9|18598.9|18609.9|18597.9|18610.9|18598.9|18609.9|18597.9|4
1732032110000|2024-11-19 16:01:50|18611.9|18599.9|18609.9|18597.9|18611.9|18599.9|18609.9|18597.9|1
1732032120000|2024-11-19 16:02:00|18611.9|18599.9|18614.4|18602.4|18614.4|18602.4|18611.9|18599.9|5
1732032140000|2024-11-19 16:02:20|18613.4|18601.4|18612.4|18600.4|18613.4|18601.4|18612.4|18600.4|1
1732032150000|2024-11-19 16:02:30|18610.9|18598.9|18611.1|18599.1|18611.1|18599.1|18610.9|18598.9|1
1732032160000|2024-11-19 16:02:40|18610.9|18598.9|18610.9|18598.9|18610.9|18598.9|18610.6|18598.6|7
1732032170000|2024-11-19 16:02:50|18612.1|18600.1|18612.1|18600.1|18612.1|18600.1|18612.1|18600.1|1
1732032180000|2024-11-19 16:03:00|18615.9|18603.9|18614.6|18602.6|18617.1|18605.1|18614.6|18602.6|5
1732032190000|2024-11-19 16:03:10|18613.4|18601.4|18614.6|18602.6|18614.6|18602.6|18613.4|18601.4|0
1732032200000|2024-11-19 16:03:20|18616.9|18604.9|18616.9|18604.9|18616.9|18604.9|18616.7|18604.7|1
1732032210000|2024-11-19 16:03:30|18616.7|18604.7|18612.4|18600.4|18616.9|18604.9|18612.4|18600.4|1
1732032220000|2024-11-19 16:03:40|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|9
1732032230000|2024-11-19 16:03:50|||||||||1
1732032240000|2024-11-19 16:04:00|18611.3|18599.3|18612.6|18600.6|18613.6|18601.6|18611.3|18599.3|19
1732032260000|2024-11-19 16:04:20|18612.4|18600.4|18616.1|18604.1|18616.1|18604.1|18610.3|18598.3|6
1732032270000|2024-11-19 16:04:30|18615.1|18603.1|18617.1|18605.1|18617.1|18605.1|18615.1|18603.1|1
1732032280000|2024-11-19 16:04:40|18616.9|18604.9|18617.1|18605.1|18617.1|18605.1|18616.9|18604.9|1
1732032290000|2024-11-19 16:04:50|18616.1|18604.1|18617.1|18605.1|18617.1|18605.1|18616.1|18604.1|0
1732032300000|2024-11-19 16:05:00|18616.9|18604.9|18615.9|18603.9|18616.9|18604.9|18615.9|18603.9|21
1732032310000|2024-11-19 16:05:10|18616.1|18604.1|18614.9|18602.9|18616.1|18604.1|18614.9|18602.9|1
1732032330000|2024-11-19 16:05:30|18613.4|18601.4|18612.4|18600.4|18613.4|18601.4|18612.4|18600.4|5
1732032350000|2024-11-19 16:05:50|18614.9|18602.9|18614.6|18602.6|18614.9|18602.9|18613.6|18601.6|4
1732032360000|2024-11-19 16:06:00|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|2
1732032370000|2024-11-19 16:06:10|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|0
1732032380000|2024-11-19 16:06:20|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|7
1732032390000|2024-11-19 16:06:30|18611.3|18599.3|18612.4|18600.4|18612.4|18600.4|18610.3|18598.3|6
1732032400000|2024-11-19 16:06:40|18612.6|18600.6|18612.8|18600.8|18612.8|18600.8|18612.6|18600.6|3
1732032420000|2024-11-19 16:07:00|||||||||1
1732032430000|2024-11-19 16:07:10|||||||||1
1732032440000|2024-11-19 16:07:20|18610.3|18598.3|18611.3|18599.3|18611.3|18599.3|18610.3|18598.3|4
1732032450000|2024-11-19 16:07:30|18613.8|18601.8|18613.6|18601.6|18613.8|18601.8|18612.6|18600.6|6
1732032460000|2024-11-19 16:07:40|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|18612.4|18600.4|1
1732032470000|2024-11-19 16:07:50|18610.3|18598.3|18610.3|18598.3|18610.6|18598.6|18610.3|18598.3|5
1732032480000|2024-11-19 16:08:00|18610.8|18598.8|18612.6|18600.6|18612.8|18600.8|18610.8|18598.8|5
1732032490000|2024-11-19 16:08:10|18612.4|18600.4|18612.6|18600.6|18612.6|18600.6|18612.4|18600.4|2
1732032500000|2024-11-19 16:08:20|||||||||1
1732032510000|2024-11-19 16:08:30|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|0
1732032520000|2024-11-19 16:08:40|18612.8|18600.8|18612.6|18600.6|18612.8|18600.8|18611.6|18599.6|0
1732032530000|2024-11-19 16:08:50|18611.6|18599.6|18612.6|18600.6|18612.6|18600.6|18611.6|18599.6|2
1732032540000|2024-11-19 16:09:00|18612.8|18600.8|18614.9|18602.9|18614.9|18602.9|18612.8|18600.8|5
1732032560000|2024-11-19 16:09:20|18612.8|18600.8|18611.6|18599.6|18612.8|18600.8|18611.6|18599.6|1
1732032570000|2024-11-19 16:09:30|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|0
1732032580000|2024-11-19 16:09:40|||||||||4
1732032590000|2024-11-19 16:09:50|||||||||1
1732032600000|2024-11-19 16:10:00|||||||||3
1732032620000|2024-11-19 16:10:20|18612.8|18600.8|18612.6|18600.6|18612.8|18600.8|18611.6|18599.6|2
1732032650000|2024-11-19 16:10:50|18612.4|18600.4|18611.4|18599.4|18612.4|18600.4|18610.3|18598.3|1
1732032660000|2024-11-19 16:11:00|18610.3|18598.3|18611.4|18599.4|18611.4|18599.4|18610.3|18598.3|1
1732032670000|2024-11-19 16:11:10|18611.6|18599.6|18610.3|18598.3|18611.6|18599.6|18610.3|18598.3|17
1732032680000|2024-11-19 16:11:20|||||||||7
1732032690000|2024-11-19 16:11:30|18612.6|18600.6|18612.8|18600.8|18612.8|18600.8|18612.6|18600.6|0
1732032700000|2024-11-19 16:11:40|18613.9|18601.9|18616.4|18604.4|18616.4|18604.4|18613.9|18601.9|13
1732032710000|2024-11-19 16:11:50|18615.3|18603.3|18617.4|18605.4|18617.4|18605.4|18615.3|18603.3|8
1732032720000|2024-11-19 16:12:00|||||||||15
1732032750000|2024-11-19 16:12:30|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|44
1732032760000|2024-11-19 16:12:40|18617.1|18605.1|18617.1|18605.1|18617.4|18605.4|18616.9|18604.9|5
1732032770000|2024-11-19 16:12:50|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|1
1732032780000|2024-11-19 16:13:00|18617.1|18605.1|18617.4|18605.4|18617.4|18605.4|18614.6|18602.6|32
1732032790000|2024-11-19 16:13:10|18619.4|18607.4|18618.4|18606.4|18619.4|18607.4|18617.4|18605.4|23
1732032800000|2024-11-19 16:13:20|||||||||1
1732032810000|2024-11-19 16:13:30|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|0
1732032820000|2024-11-19 16:13:40|18618.4|18606.4|18617.4|18605.4|18618.4|18606.4|18617.4|18605.4|14
1732032830000|2024-11-19 16:13:50|18617.8|18605.8|18621.4|18609.4|18622.4|18610.4|18617.8|18605.8|47
1732032840000|2024-11-19 16:14:00|18622.4|18610.4|18622.4|18610.4|18623.4|18611.4|18621.1|18609.1|12
1732032850000|2024-11-19 16:14:10|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|3
1732032860000|2024-11-19 16:14:20|18620.9|18608.9|18619.6|18607.6|18620.9|18608.9|18619.6|18607.6|1
1732032870000|2024-11-19 16:14:30|18620.7|18608.7|18620.9|18608.9|18620.9|18608.9|18620.7|18608.7|0
1732032880000|2024-11-19 16:14:40|18621.9|18609.9|18621.9|18609.9|18622.1|18610.1|18621.9|18609.9|8
1732032890000|2024-11-19 16:14:50|18622.1|18610.1|18621.9|18609.9|18622.1|18610.1|18621.9|18609.9|2
1732032900000|2024-11-19 16:15:00|18622.1|18610.1|18622.1|18610.1|18622.1|18610.1|18622.1|18610.1|3
1732032910000|2024-11-19 16:15:10|18619.9|18607.9|18620.9|18608.9|18620.9|18608.9|18619.9|18607.9|0
1732032920000|2024-11-19 16:15:20|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18
1732032930000|2024-11-19 16:15:30|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|2
1732032940000|2024-11-19 16:15:40|18619.4|18607.4|18617.4|18605.4|18619.4|18607.4|18617.4|18605.4|3
1732032950000|2024-11-19 16:15:50|||||||||1
1732032960000|2024-11-19 16:16:00|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|8
1732032980000|2024-11-19 16:16:20|||||||||17
1732033000000|2024-11-19 16:16:40|18616.4|18604.4|18617.4|18605.4|18617.4|18605.4|18616.4|18604.4|10
1732033010000|2024-11-19 16:16:50|18616.4|18604.4|18617.6|18605.6|18617.8|18605.8|18616.4|18604.4|9
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|18617.4|18605.4|18617.6|18605.6|18617.6|18605.6|18617.4|18605.4|9
1732033040000|2024-11-19 16:17:20|18618.9|18606.9|18619.9|18607.9|18620.1|18608.1|18618.9|18606.9|4
1732033050000|2024-11-19 16:17:30|18620.1|18608.1|18621.1|18609.1|18622.1|18610.1|18619.9|18607.9|1
1732033060000|2024-11-19 16:17:40|18622.4|18610.4|18619.9|18607.9|18622.4|18610.4|18619.9|18607.9|1
1732033070000|2024-11-19 16:17:50|18620.9|18608.9|18622.4|18610.4|18622.4|18610.4|18620.9|18608.9|1
1732033080000|2024-11-19 16:18:00|18623.4|18611.4|18622.4|18610.4|18624.4|18612.4|18622.4|18610.4|0
1732033090000|2024-11-19 16:18:10|18623.4|18611.4|18623.4|18611.4|18624.4|18612.4|18623.4|18611.4|6
1732033100000|2024-11-19 16:18:20|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|1
1732033110000|2024-11-19 16:18:30|||||||||1
1732033120000|2024-11-19 16:18:40|18620.9|18608.9|18619.9|18607.9|18620.9|18608.9|18619.9|18607.9|0
1732033130000|2024-11-19 16:18:50|||||||||14
1732033140000|2024-11-19 16:19:00|18619.4|18607.4|18617.4|18605.4|18619.4|18607.4|18617.4|18605.4|1
1732033160000|2024-11-19 16:19:20|||||||||1
1732033170000|2024-11-19 16:19:30|||||||||1
1732033190000|2024-11-19 16:19:50|18619.9|18607.9|18620.9|18608.9|18620.9|18608.9|18619.9|18607.9|2
1732033200000|2024-11-19 16:20:00|18621.9|18609.9|18620.9|18608.9|18622.4|18610.4|18620.9|18608.9|11
1732033210000|2024-11-19 16:20:10|18619.9|18607.9|18619.9|18607.9|18622.2|18610.2|18619.9|18607.9|0
1732033230000|2024-11-19 16:20:30|18619.7|18607.7|18619.7|18607.7|18619.7|18607.7|18619.7|18607.7|5
1732033240000|2024-11-19 16:20:40|18619.9|18607.9|18620.7|18608.7|18620.9|18608.9|18619.7|18607.7|10
1732033250000|2024-11-19 16:20:50|18619.7|18607.7|18620.7|18608.7|18622.2|18610.2|18619.7|18607.7|2
1732033260000|2024-11-19 16:21:00|18622.2|18610.2|18623.4|18611.4|18623.4|18611.4|18620.9|18608.9|5
1732033270000|2024-11-19 16:21:10|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|6
1732033280000|2024-11-19 16:21:20|||||||||5
1732033290000|2024-11-19 16:21:30|18620.9|18608.9|18620.9|18608.9|18620.9|18608.9|18620.9|18608.9|8
1732033300000|2024-11-19 16:21:40|18621.9|18609.9|18623.2|18611.2|18623.2|18611.2|18620.9|18608.9|1
1732033320000|2024-11-19 16:22:00|18621.9|18609.9|18623.2|18611.2|18623.2|18611.2|18621.9|18609.9|3
1732033330000|2024-11-19 16:22:10|18624.4|18612.4|18624.4|18612.4|18624.4|18612.4|18623.4|18611.4|1
1732033340000|2024-11-19 16:22:20|||||||||4
1732033350000|2024-11-19 16:22:30|||||||||5
1732033360000|2024-11-19 16:22:40|18627.2|18615.2|18644.7|18632.7|18644.7|18632.7|18627.2|18615.2|17
1732033370000|2024-11-19 16:22:50|18646|18634|18643.7|18631.7|18646|18634|18643.7|18631.7|1
1732033380000|2024-11-19 16:23:00|18645|18633|18641|18629|18646|18634|18641|18629|23
1732033390000|2024-11-19 16:23:10|18641.2|18629.2|18641.2|18629.2|18643.5|18631.5|18641.2|18629.2|0
1732033410000|2024-11-19 16:23:30|18642.2|18630.2|18641|18629|18642.2|18630.2|18639.7|18627.7|1
1732033420000|2024-11-19 16:23:40|18640|18628|18640|18628|18641|18629|18638.7|18626.7|6
1732033430000|2024-11-19 16:23:50|18638.7|18626.7|18638.5|18626.5|18638.7|18626.7|18638.5|18626.5|7
1732033440000|2024-11-19 16:24:00|18638.7|18626.7|18641|18629|18641|18629|18638.7|18626.7|0
1732033450000|2024-11-19 16:24:10|18640|18628|18641.2|18629.2|18641.2|18629.2|18640|18628|1
1732033460000|2024-11-19 16:24:20|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|13
1732033470000|2024-11-19 16:24:30|18637.3|18625.3|18636|18624|18637.3|18625.3|18636|18624|8
1732033480000|2024-11-19 16:24:40|18635|18623|18633.7|18621.7|18635|18623|18633.7|18621.7|0
1732033490000|2024-11-19 16:24:50|18632.7|18620.7|18631.2|18619.2|18632.7|18620.7|18631.2|18619.2|7
1732033500000|2024-11-19 16:25:00|18631|18619|18631.9|18619.9|18631.9|18619.9|18631|18619|33
1732033510000|2024-11-19 16:25:10|18634|18622|18634|18622|18634|18622|18634|18622|0
1732033520000|2024-11-19 16:25:20|18634.4|18622.4|18639.4|18627.4|18641.7|18629.7|18634.4|18622.4|32
1732033530000|2024-11-19 16:25:30|18638.2|18626.2|18636.9|18624.9|18638.2|18626.2|18636.9|18624.9|1
1732033570000|2024-11-19 16:26:10|18638.4|18626.4|18639.7|18627.7|18641.9|18629.9|18638.4|18626.4|7
1732033580000|2024-11-19 16:26:20|18640.7|18628.7|18641.9|18629.9|18641.9|18629.9|18639.7|18627.7|13
1732033590000|2024-11-19 16:26:30|||||||||3
1732033600000|2024-11-19 16:26:40|18640.9|18628.9|18640.7|18628.7|18641.9|18629.9|18640.7|18628.7|11
1732033610000|2024-11-19 16:26:50|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|3
1732033620000|2024-11-19 16:27:00|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|4
1732033630000|2024-11-19 16:27:10|||||||||4
1732033640000|2024-11-19 16:27:20|18642.4|18630.4|18642.2|18630.2|18642.4|18630.4|18642.2|18630.2|6
1732033650000|2024-11-19 16:27:30|18640.7|18628.7|18639.7|18627.7|18640.7|18628.7|18639.7|18627.7|8
1732033660000|2024-11-19 16:27:40|18638.2|18626.2|18640.7|18628.7|18640.7|18628.7|18638.2|18626.2|4
1732033670000|2024-11-19 16:27:50|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|0
1732033680000|2024-11-19 16:28:00|||||||||5
1732033690000|2024-11-19 16:28:10|18641.9|18629.9|18640.2|18628.2|18641.9|18629.9|18640.2|18628.2|18
1732033700000|2024-11-19 16:28:20|18639.2|18627.2|18640.2|18628.2|18641.7|18629.7|18639.2|18627.2|3
1732033710000|2024-11-19 16:28:30|18640.7|18628.7|18646.5|18634.5|18646.5|18634.5|18640.7|18628.7|7
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|||||||||6
1732033740000|2024-11-19 16:29:00|||||||||15
1732033750000|2024-11-19 16:29:10|||||||||1
1732033760000|2024-11-19 16:29:20|18644|18632|18644|18632|18644|18632|18644|18632|1
1732033770000|2024-11-19 16:29:30|18642.7|18630.7|18644|18632|18644.2|18632.2|18640.5|18628.5|1
1732033780000|2024-11-19 16:29:40|18643.7|18631.7|18644|18632|18644|18632|18643.7|18631.7|0
1732033800000|2024-11-19 16:30:00|18645|18633|18646.5|18634.5|18646.5|18634.5|18645|18633|12
1732033810000|2024-11-19 16:30:10|||||||||3
1732033820000|2024-11-19 16:30:20|18646.7|18634.7|18649|18637|18649|18637|18646.7|18634.7|5
1732033830000|2024-11-19 16:30:30|||||||||4
1732033840000|2024-11-19 16:30:40|||||||||5
1732033850000|2024-11-19 16:30:50|18651|18639|18648.5|18636.5|18651|18639|18648.5|18636.5|9
1732033860000|2024-11-19 16:31:00|18648.7|18636.7|18650.8|18638.8|18651|18639|18648.7|18636.7|5
1732033870000|2024-11-19 16:31:10|18649.8|18637.8|18648.7|18636.7|18651|18639|18648.7|18636.7|2
1732033880000|2024-11-19 16:31:20|18652|18640|18653|18641|18653|18641|18652|18640|22
1732033890000|2024-11-19 16:31:30|||||||||5
1732033900000|2024-11-19 16:31:40|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|1
1732033910000|2024-11-19 16:31:50|18650.5|18638.5|18650.8|18638.8|18650.8|18638.8|18650.5|18638.5|17
1732033920000|2024-11-19 16:32:00|18650.6|18638.6|18650.6|18638.6|18650.8|18638.8|18650.6|18638.6|1
1732033930000|2024-11-19 16:32:10|18650.8|18638.8|18650.8|18638.8|18651.8|18639.8|18650.6|18638.6|8
1732033940000|2024-11-19 16:32:20|||||||||6
1732033960000|2024-11-19 16:32:40|18648.3|18636.3|18645.8|18633.8|18648.3|18636.3|18645.8|18633.8|1
1732033980000|2024-11-19 16:33:00|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|14
1732033990000|2024-11-19 16:33:10|18643.5|18631.5|18641.5|18629.5|18643.5|18631.5|18641.5|18629.5|1
1732034000000|2024-11-19 16:33:20|18641.2|18629.2|18643.5|18631.5|18643.5|18631.5|18641.2|18629.2|7
1732034010000|2024-11-19 16:33:30|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|18642.5|18630.5|3
1732034020000|2024-11-19 16:33:40|18642.5|18630.5|18642.5|18630.5|18642.5|18630.5|18642.5|18630.5|3
1732034030000|2024-11-19 16:33:50|18642.7|18630.7|18643.7|18631.7|18643.7|18631.7|18642.7|18630.7|4
1732034040000|2024-11-19 16:34:00|18643.5|18631.5|18645.8|18633.8|18646|18634|18643.5|18631.5|2
1732034050000|2024-11-19 16:34:10|18646|18634|18649.5|18637.5|18649.5|18637.5|18646|18634|1
1732034060000|2024-11-19 16:34:20|18649.8|18637.8|18651.8|18639.8|18652|18640|18649.8|18637.8|0
1732034070000|2024-11-19 16:34:30|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|20
1732034080000|2024-11-19 16:34:40|18651.8|18639.8|18650.8|18638.8|18651.8|18639.8|18650.8|18638.8|1
1732034090000|2024-11-19 16:34:50|18651.8|18639.8|18650.6|18638.6|18651.8|18639.8|18650.6|18638.6|2
1732034100000|2024-11-19 16:35:00|18650.8|18638.8|18653.1|18641.1|18653.1|18641.1|18650.8|18638.8|3
1732034110000|2024-11-19 16:35:10|18651.8|18639.8|18650.8|18638.8|18651.8|18639.8|18648.3|18636.3|4
1732034120000|2024-11-19 16:35:20|18650.6|18638.6|18650.8|18638.8|18650.8|18638.8|18650.6|18638.6|6
1732034130000|2024-11-19 16:35:30|18652|18640|18653.3|18641.3|18653.3|18641.3|18652|18640|1
1732034140000|2024-11-19 16:35:40|18653.1|18641.1|18655.6|18643.6|18655.6|18643.6|18651.3|18639.3|3
1732034150000|2024-11-19 16:35:50|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|23
1732034160000|2024-11-19 16:36:00|18657.6|18645.6|18660.6|18648.6|18660.6|18648.6|18655.6|18643.6|159
1732034170000|2024-11-19 16:36:10|18660.3|18648.3|18659.5|18647.5|18660.3|18648.3|18657.8|18645.8|21
1732034180000|2024-11-19 16:36:20|18659.1|18647.1|18660.6|18648.6|18660.6|18648.6|18658.1|18646.1|25
1732034190000|2024-11-19 16:36:30|18660.8|18648.8|18658.1|18646.1|18660.8|18648.8|18658.1|18646.1|24
1732034210000|2024-11-19 16:36:50|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|2
1732034220000|2024-11-19 16:37:00|18656|18644|18658.1|18646.1|18659.1|18647.1|18655.8|18643.8|1
1732034230000|2024-11-19 16:37:10|18655.6|18643.6|18659.1|18647.1|18659.1|18647.1|18655.6|18643.6|14
1732034240000|2024-11-19 16:37:20|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|1
1732034250000|2024-11-19 16:37:30|18656.8|18644.8|18655.6|18643.6|18656.8|18644.8|18655.6|18643.6|0
1732034270000|2024-11-19 16:37:50|18657|18645|18658.1|18646.1|18658.1|18646.1|18657|18645|4
1732034280000|2024-11-19 16:38:00|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|0
1732034290000|2024-11-19 16:38:10|18657.8|18645.8|18657.8|18645.8|18658.1|18646.1|18657.8|18645.8|1
1732034310000|2024-11-19 16:38:30|18658.1|18646.1|18657.8|18645.8|18659.1|18647.1|18656.8|18644.8|2
1732034320000|2024-11-19 16:38:40|18656.8|18644.8|18656.8|18644.8|18657.8|18645.8|18656.8|18644.8|1
1732034340000|2024-11-19 16:39:00|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|13
1732034350000|2024-11-19 16:39:10|18655.8|18643.8|18657|18645|18657|18645|18655.8|18643.8|1
1732034360000|2024-11-19 16:39:20|18656|18644|18657|18645|18657|18645|18656|18644|3
1732034370000|2024-11-19 16:39:30|18658.1|18646.1|18659.8|18647.8|18659.8|18647.8|18658.1|18646.1|12
1732034380000|2024-11-19 16:39:40|18659.5|18647.5|18656|18644|18659.8|18647.8|18656|18644|2
1732034400000|2024-11-19 16:40:00|||||||||4
1732034410000|2024-11-19 16:40:10|||||||||1
1732034420000|2024-11-19 16:40:20|||||||||14
1732034430000|2024-11-19 16:40:30|||||||||1
1732034450000|2024-11-19 16:40:50|18654.8|18642.8|18656|18644|18656|18644|18653.8|18641.8|10
1732034460000|2024-11-19 16:41:00|18660.8|18648.8|18672.5|18660.5|18673.5|18661.5|18660.8|18648.8|56
1732034470000|2024-11-19 16:41:10|18671.5|18659.5|18673.5|18661.5|18673.5|18661.5|18671.5|18659.5|61
1732034480000|2024-11-19 16:41:20|18672.5|18660.5|18673.5|18661.5|18673.5|18661.5|18672.3|18660.3|34
1732034490000|2024-11-19 16:41:30|18673.8|18661.8|18676.3|18664.3|18676.3|18664.3|18673.8|18661.8|17
1732034500000|2024-11-19 16:41:40|18676.5|18664.5|18674|18662|18676.5|18664.5|18674|18662|10
1732034510000|2024-11-19 16:41:50|18674.2|18662.2|18674|18662|18675.2|18663.2|18674|18662|6
1732034520000|2024-11-19 16:42:00|18674.2|18662.2|18674.5|18662.5|18674.5|18662.5|18674|18662|1
1732034530000|2024-11-19 16:42:10|18675.5|18663.5|18675.2|18663.2|18675.5|18663.5|18675.2|18663.2|2
1732034540000|2024-11-19 16:42:20|18675.5|18663.5|18673.2|18661.2|18675.5|18663.5|18673.2|18661.2|20
1732034560000|2024-11-19 16:42:40|18672|18660|18672|18660|18672|18660|18672|18660|3
1732034590000|2024-11-19 16:43:10|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18672.4|18660.4|6
1732034600000|2024-11-19 16:43:20|18687.4|18675.4|18689.7|18677.7|18689.9|18677.9|18687.4|18675.4|26
1732034610000|2024-11-19 16:43:30|18689.9|18677.9|18681.7|18669.7|18690.9|18678.9|18681.7|18669.7|11
1732034620000|2024-11-19 16:43:40|18684.2|18672.2|18681.5|18669.5|18684.2|18672.2|18681.5|18669.5|6
1732034630000|2024-11-19 16:43:50|18681.7|18669.7|18676.3|18664.3|18682.7|18670.7|18676.3|18664.3|9
1732034640000|2024-11-19 16:44:00|18676.5|18664.5|18677.7|18665.7|18678.8|18666.8|18676.3|18664.3|0
1732034650000|2024-11-19 16:44:10|18678|18666|18679|18667|18679|18667|18678|18666|3
1732034660000|2024-11-19 16:44:20|18678|18666|18673.8|18661.8|18678|18666|18671.5|18659.5|9
1732034670000|2024-11-19 16:44:30|18671.7|18659.7|18674|18662|18674|18662|18671.7|18659.7|23
1732034680000|2024-11-19 16:44:40|18672.7|18660.7|18671.5|18659.5|18672.7|18660.7|18671.5|18659.5|10
1732034700000|2024-11-19 16:45:00|18671.7|18659.7|18671.5|18659.5|18671.7|18659.7|18671.5|18659.5|3
1732034710000|2024-11-19 16:45:10|18672.5|18660.5|18673.5|18661.5|18673.5|18661.5|18672.5|18660.5|4
1732034720000|2024-11-19 16:45:20|18675.6|18663.6|18676.3|18664.3|18676.3|18664.3|18675.6|18663.6|7
1732034730000|2024-11-19 16:45:30|18677.3|18665.3|18677.1|18665.1|18677.3|18665.3|18675.8|18663.8|1
1732034740000|2024-11-19 16:45:40|18676.8|18664.8|18675.6|18663.6|18676.8|18664.8|18674.6|18662.6|27
1732034750000|2024-11-19 16:45:50|18674.6|18662.6|18673.5|18661.5|18674.6|18662.6|18673.5|18661.5|0
1732034760000|2024-11-19 16:46:00|18674.6|18662.6|18673.5|18661.5|18674.6|18662.6|18671.5|18659.5|17
1732034770000|2024-11-19 16:46:10|18677.3|18665.3|18675|18663|18677.3|18665.3|18675|18663|23
1732034780000|2024-11-19 16:46:20|18676|18664|18674.8|18662.8|18677.5|18665.5|18674.8|18662.8|2
1732034810000|2024-11-19 16:46:50|18675|18663|18674.8|18662.8|18675|18663|18673.8|18661.8|2
1732034820000|2024-11-19 16:47:00|18675.3|18663.3|18674.8|18662.8|18676.3|18664.3|18674.8|18662.8|0
1732034830000|2024-11-19 16:47:10|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|0
1732034840000|2024-11-19 16:47:20|18674|18662|18666.7|18654.7|18674|18662|18666.3|18654.3|46
1732034850000|2024-11-19 16:47:30|18666.3|18654.3|18666.3|18654.3|18666.5|18654.5|18666.3|18654.3|1
1732034860000|2024-11-19 16:47:40|||||||||1
1732034880000|2024-11-19 16:48:00|18667.3|18655.3|18665.8|18653.8|18668.5|18656.5|18665.8|18653.8|5
1732034890000|2024-11-19 16:48:10|18663.8|18651.8|18665.8|18653.8|18665.8|18653.8|18663.8|18651.8|0
1732034900000|2024-11-19 16:48:20|18666|18654|18665.8|18653.8|18666|18654|18665.8|18653.8|1
1732034910000|2024-11-19 16:48:30|18668.1|18656.1|18667.1|18655.1|18669.3|18657.3|18666.8|18654.8|25
1732034920000|2024-11-19 16:48:40|18666.8|18654.8|18665.8|18653.8|18667.1|18655.1|18665.8|18653.8|0
1732034930000|2024-11-19 16:48:50|18666.8|18654.8|18668.1|18656.1|18668.1|18656.1|18666.8|18654.8|3
1732034940000|2024-11-19 16:49:00|18668.3|18656.3|18668.1|18656.1|18668.3|18656.3|18668.1|18656.1|11
1732034950000|2024-11-19 16:49:10|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|0
1732034960000|2024-11-19 16:49:20|18668.1|18656.1|18665.6|18653.6|18668.1|18656.1|18663.3|18651.3|1
1732034970000|2024-11-19 16:49:30|18664.3|18652.3|18665.6|18653.6|18665.8|18653.8|18664.3|18652.3|0
1732034980000|2024-11-19 16:49:40|18664.6|18652.6|18667.1|18655.1|18668.5|18656.5|18664.3|18652.3|5
1732034990000|2024-11-19 16:49:50|18665.8|18653.8|18666.8|18654.8|18667.1|18655.1|18665.8|18653.8|1
1732035000000|2024-11-19 16:50:00|18668.3|18656.3|18664.8|18652.8|18669.6|18657.6|18664.3|18652.3|5
1732035010000|2024-11-19 16:50:10|18665.8|18653.8|18662.5|18650.5|18666.8|18654.8|18662.5|18650.5|6
1732035020000|2024-11-19 16:50:20|18662.8|18650.8|18663.5|18651.5|18663.5|18651.5|18661.3|18649.3|1
1732035030000|2024-11-19 16:50:30|18663.3|18651.3|18663.5|18651.5|18663.8|18651.8|18662.3|18650.3|2
1732035040000|2024-11-19 16:50:40|18663.8|18651.8|18663.5|18651.5|18663.8|18651.8|18663.5|18651.5|0
1732035050000|2024-11-19 16:50:50|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|18662.8|18650.8|2
1732035060000|2024-11-19 16:51:00|18662.8|18650.8|18669.6|18657.6|18669.6|18657.6|18662.8|18650.8|7
1732035070000|2024-11-19 16:51:10|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|2
1732035080000|2024-11-19 16:51:20|18673.1|18661.1|18674.3|18662.3|18674.3|18662.3|18672.9|18660.9|7
1732035090000|2024-11-19 16:51:30|18673.3|18661.3|18670.8|18658.8|18673.3|18661.3|18670.6|18658.6|0
1732035100000|2024-11-19 16:51:40|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|0
1732035110000|2024-11-19 16:51:50|18668.5|18656.5|18667.1|18655.1|18668.5|18656.5|18666.8|18654.8|2
1732035120000|2024-11-19 16:52:00|18667.3|18655.3|18668.3|18656.3|18669.3|18657.3|18667.1|18655.1|1
1732035130000|2024-11-19 16:52:10|18667.3|18655.3|18668.3|18656.3|18669.3|18657.3|18666.8|18654.8|11
1732035140000|2024-11-19 16:52:20|18668.1|18656.1|18667.3|18655.3|18668.3|18656.3|18665.8|18653.8|0
1732035150000|2024-11-19 16:52:30|18667.1|18655.1|18672.3|18660.3|18672.3|18660.3|18667.1|18655.1|25
1732035160000|2024-11-19 16:52:40|18673.3|18661.3|18667.9|18655.9|18673.6|18661.6|18667.9|18655.9|18
1732035170000|2024-11-19 16:52:50|18665.8|18653.8|18662.3|18650.3|18665.8|18653.8|18662.3|18650.3|6
1732035180000|2024-11-19 16:53:00|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|5
1732035190000|2024-11-19 16:53:10|18665.5|18653.5|18666.3|18654.3|18666.5|18654.5|18665.3|18653.3|6
1732035200000|2024-11-19 16:53:20|18665|18653|18666.3|18654.3|18666.3|18654.3|18665|18653|0
1732035210000|2024-11-19 16:53:30|18665.3|18653.3|18665|18653|18666.3|18654.3|18665|18653|0
1732035230000|2024-11-19 16:53:50|18662.8|18650.8|18666.1|18654.1|18666.1|18654.1|18662.8|18650.8|10
1732035240000|2024-11-19 16:54:00|18664.8|18652.8|18664.8|18652.8|18666.1|18654.1|18664.8|18652.8|2
1732035250000|2024-11-19 16:54:10|18665|18653|18667.1|18655.1|18667.1|18655.1|18664.8|18652.8|0
1732035260000|2024-11-19 16:54:20|18669.6|18657.6|18670.6|18658.6|18670.6|18658.6|18669.6|18657.6|4
1732035270000|2024-11-19 16:54:30|18669.6|18657.6|18669.6|18657.6|18670.6|18658.6|18669.6|18657.6|0
1732035280000|2024-11-19 16:54:40|||||||||1
1732035290000|2024-11-19 16:54:50|||||||||1
1732035300000|2024-11-19 16:55:00|18669.8|18657.8|18667.8|18655.8|18669.8|18657.8|18666.7|18654.7|14
1732035310000|2024-11-19 16:55:10|18668|18656|18668.2|18656.2|18669|18657|18667.2|18655.2|7
1732035320000|2024-11-19 16:55:20|18667.2|18655.2|18670.7|18658.7|18670.7|18658.7|18667.2|18655.2|0
1732035330000|2024-11-19 16:55:30|18672|18660|18669.7|18657.7|18672|18660|18669.5|18657.5|3
1732035340000|2024-11-19 16:55:40|18669.5|18657.5|18669.2|18657.2|18669.5|18657.5|18669.2|18657.2|31
1732035350000|2024-11-19 16:55:50|18669.3|18657.3|18671.8|18659.8|18671.8|18659.8|18669.3|18657.3|9
1732035390000|2024-11-19 16:56:30|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|0
1732035400000|2024-11-19 16:56:40|18670.7|18658.7|18671.8|18659.8|18671.8|18659.8|18670.7|18658.7|1
1732035410000|2024-11-19 16:56:50|18670.5|18658.5|18670.5|18658.5|18670.7|18658.7|18670.5|18658.5|0
1732035420000|2024-11-19 16:57:00|18669.3|18657.3|18668.8|18656.8|18671.5|18659.5|18668.8|18656.8|8
1732035430000|2024-11-19 16:57:10|18669|18657|18668.8|18656.8|18669|18657|18668.8|18656.8|0
1732035440000|2024-11-19 16:57:20|18669|18657|18671.1|18659.1|18671.1|18659.1|18669|18657|0
1732035460000|2024-11-19 16:57:40|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|8
1732035470000|2024-11-19 16:57:50|18671.3|18659.3|18673.8|18661.8|18675|18663|18671.3|18659.3|4
1732035480000|2024-11-19 16:58:00|18674.8|18662.8|18676.3|18664.3|18676.5|18664.5|18673.8|18661.8|3
1732035490000|2024-11-19 16:58:10|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|6
1732035500000|2024-11-19 16:58:20|18675.5|18663.5|18675.5|18663.5|18675.5|18663.5|18675.5|18663.5|1
1732035510000|2024-11-19 16:58:30|18676.5|18664.5|18677|18665|18677|18665|18674.7|18662.7|16
1732035520000|2024-11-19 16:58:40|18675.7|18663.7|18677|18665|18677|18665|18674.7|18662.7|4
1732035530000|2024-11-19 16:58:50|18675.7|18663.7|18677|18665|18677|18665|18675.7|18663.7|2
1732035540000|2024-11-19 16:59:00|18675.7|18663.7|18674.5|18662.5|18675.7|18663.7|18674.5|18662.5|3
1732035550000|2024-11-19 16:59:10|18675.7|18663.7|18677|18665|18677|18665|18674.7|18662.7|1
1732035560000|2024-11-19 16:59:20|||||||||1
1732035570000|2024-11-19 16:59:30|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|19
1732035580000|2024-11-19 16:59:40|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|1
1732035590000|2024-11-19 16:59:50|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|1
1732035600000|2024-11-19 17:00:00|18680|18668|18682.2|18670.2|18683.2|18671.2|18680|18668|10
1732035610000|2024-11-19 17:00:10|18685.7|18673.7|18685.7|18673.7|18685.7|18673.7|18684.7|18672.7|2
1732035620000|2024-11-19 17:00:20|18684.5|18672.5|18682|18670|18684.5|18672.5|18682|18670|1
1732035630000|2024-11-19 17:00:30|18682.2|18670.2|18685.7|18673.7|18685.7|18673.7|18682|18670|3
1732035640000|2024-11-19 17:00:40|18687|18675|18684.5|18672.5|18687|18675|18684.5|18672.5|9
1732035650000|2024-11-19 17:00:50|18684.7|18672.7|18688.2|18676.2|18688.2|18676.2|18684.5|18672.5|6
1732035660000|2024-11-19 17:01:00|18688.5|18676.5|18688.2|18676.2|18689.5|18677.5|18688.2|18676.2|13
1732035670000|2024-11-19 17:01:10|18687|18675|18688.2|18676.2|18688.2|18676.2|18687|18675|4
1732035680000|2024-11-19 17:01:20|18685.7|18673.7|18684.7|18672.7|18687.2|18675.2|18684.7|18672.7|7
1732035690000|2024-11-19 17:01:30|18684.5|18672.5|18685.5|18673.5|18685.5|18673.5|18684.5|18672.5|11
1732035700000|2024-11-19 17:01:40|18684.5|18672.5|18687|18675|18687|18675|18684.5|18672.5|1
1732035710000|2024-11-19 17:01:50|18685|18673|18687|18675|18687|18675|18685|18673|3
1732035720000|2024-11-19 17:02:00|18686.8|18674.8|18684.5|18672.5|18686.8|18674.8|18684.5|18672.5|3
1732035730000|2024-11-19 17:02:10|||||||||3
1732035740000|2024-11-19 17:02:20|18684.7|18672.7|18679.5|18667.5|18685.5|18673.5|18679.5|18667.5|3
1732035750000|2024-11-19 17:02:30|18679.7|18667.7|18673.2|18661.2|18679.7|18667.7|18673.2|18661.2|2
1732035760000|2024-11-19 17:02:40|18673.7|18661.7|18671.2|18659.2|18674.7|18662.7|18669.7|18657.7|0
1732035770000|2024-11-19 17:02:50|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|4
1732035780000|2024-11-19 17:03:00|18669.7|18657.7|18673.2|18661.2|18674.5|18662.5|18669.7|18657.7|0
1732035790000|2024-11-19 17:03:10|18673.5|18661.5|18673.5|18661.5|18674.7|18662.7|18673.2|18661.2|1
1732035800000|2024-11-19 17:03:20|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|0
1732035810000|2024-11-19 17:03:30|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|1
1732035840000|2024-11-19 17:04:00|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|6
1732035860000|2024-11-19 17:04:20|18676|18664|18674.7|18662.7|18677|18665|18673.5|18661.5|9
1732035880000|2024-11-19 17:04:40|18673.7|18661.7|18674.7|18662.7|18674.7|18662.7|18673.7|18661.7|1
1732035890000|2024-11-19 17:04:50|18672.2|18660.2|18673.2|18661.2|18673.2|18661.2|18672.2|18660.2|0
1732035900000|2024-11-19 17:05:00|18674.3|18662.3|18677|18665|18679.7|18667.7|18674.3|18662.3|3
1732035910000|2024-11-19 17:05:10|18678.2|18666.2|18674.7|18662.7|18678.2|18666.2|18674.7|18662.7|7
1732035920000|2024-11-19 17:05:20|18677|18665|18678.2|18666.2|18678.2|18666.2|18677|18665|2
1732035940000|2024-11-19 17:05:40|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|0
1732035950000|2024-11-19 17:05:50|||||||||1
1732035960000|2024-11-19 17:06:00|18677|18665|18673.2|18661.2|18677|18665|18673.2|18661.2|8
1732035970000|2024-11-19 17:06:10|18672.2|18660.2|18672|18660|18672.2|18660.2|18670.7|18658.7|2
1732035980000|2024-11-19 17:06:20|18671|18659|18667.7|18655.7|18671|18659|18667.5|18655.5|3
1732035990000|2024-11-19 17:06:30|18666.7|18654.7|18667.5|18655.5|18667.7|18655.7|18666.4|18654.4|8
1732036000000|2024-11-19 17:06:40|18667.7|18655.7|18670|18658|18670|18658|18667.7|18655.7|1
1732036020000|2024-11-19 17:07:00|18671.2|18659.2|18672.2|18660.2|18672.7|18660.7|18671.2|18659.2|10
1732036030000|2024-11-19 17:07:10|18672.5|18660.5|18672.2|18660.2|18672.5|18660.5|18672.2|18660.2|3
1732036040000|2024-11-19 17:07:20|18674.7|18662.7|18674.7|18662.7|18674.7|18662.7|18674.7|18662.7|1
1732036070000|2024-11-19 17:07:50|||||||||1
1732036080000|2024-11-19 17:08:00|||||||||5
1732036090000|2024-11-19 17:08:10|18675|18663|18674.7|18662.7|18675|18663|18674.7|18662.7|1
1732036100000|2024-11-19 17:08:20|||||||||3
1732036110000|2024-11-19 17:08:30|18674.5|18662.5|18674.7|18662.7|18674.7|18662.7|18674.5|18662.5|1
1732036120000|2024-11-19 17:08:40|18675|18663|18674.7|18662.7|18675|18663|18674.7|18662.7|1
1732036130000|2024-11-19 17:08:50|18677|18665|18677|18665|18677|18665|18677|18665|1
1732036150000|2024-11-19 17:09:10|||||||||3
1732036160000|2024-11-19 17:09:20|||||||||1
1732036170000|2024-11-19 17:09:30|18679.5|18667.5|18679.7|18667.7|18679.7|18667.7|18679.5|18667.5|14
1732036180000|2024-11-19 17:09:40|18679.3|18667.3|18682|18670|18682|18670|18677.2|18665.2|3
1732036190000|2024-11-19 17:09:50|18681|18669|18689.7|18677.7|18692.7|18680.7|18679.7|18667.7|22
1732036200000|2024-11-19 17:10:00|18688.7|18676.7|18689.5|18677.5|18689.7|18677.7|18688.7|18676.7|5
1732036210000|2024-11-19 17:10:10|18689.7|18677.7|18689.5|18677.5|18690.8|18678.8|18689.5|18677.5|0
1732036220000|2024-11-19 17:10:20|18687|18675|18687.2|18675.2|18687.2|18675.2|18686|18674|15
1732036230000|2024-11-19 17:10:30|18687|18675|18688.7|18676.7|18689.7|18677.7|18686|18674|10
1732036240000|2024-11-19 17:10:40|18689.7|18677.7|18692.2|18680.2|18692.2|18680.2|18689.7|18677.7|13
1732036250000|2024-11-19 17:10:50|18691|18679|18691.2|18679.2|18691.2|18679.2|18691|18679|1
1732036260000|2024-11-19 17:11:00|18690.2|18678.2|18687.7|18675.7|18691.2|18679.2|18687.7|18675.7|5
1732036270000|2024-11-19 17:11:10|18688.7|18676.7|18689.5|18677.5|18690|18678|18688.7|18676.7|1
1732036280000|2024-11-19 17:11:20|18687.5|18675.5|18690|18678|18690.2|18678.2|18687.5|18675.5|2
1732036290000|2024-11-19 17:11:30|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|1
1732036300000|2024-11-19 17:11:40|18691.2|18679.2|18692.9|18680.9|18692.9|18680.9|18690.4|18678.4|7
1732036310000|2024-11-19 17:11:50|18694|18682|18694|18682|18694|18682|18694|18682|0
1732036320000|2024-11-19 17:12:00|18692.9|18680.9|18698.2|18686.2|18698.2|18686.2|18691.9|18679.9|33
1732036330000|2024-11-19 17:12:10|18698.4|18686.4|18697.9|18685.9|18698.4|18686.4|18696.7|18684.7|7
1732036340000|2024-11-19 17:12:20|18700.7|18688.7|18699.6|18687.6|18700.7|18688.7|18699.6|18687.6|2
1732036350000|2024-11-19 17:12:30|18698.4|18686.4|18699.2|18687.2|18700.7|18688.7|18698.4|18686.4|15
1732036360000|2024-11-19 17:12:40|18700.2|18688.2|18695.9|18683.9|18700.2|18688.2|18695.7|18683.7|14
1732036370000|2024-11-19 17:12:50|18696.9|18684.9|18708.9|18696.9|18709.1|18697.1|18695.9|18683.9|42
1732036380000|2024-11-19 17:13:00|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|18706.8|18694.8|15
1732036390000|2024-11-19 17:13:10|18708.1|18696.1|18716.4|18704.4|18716.4|18704.4|18708.1|18696.1|78
1732036400000|2024-11-19 17:13:20|18717.4|18705.4|18718.9|18706.9|18719.9|18707.9|18717.4|18705.4|9
1732036410000|2024-11-19 17:13:30|18716.8|18704.8|18724.3|18712.3|18725.6|18713.6|18716.8|18704.8|16
1732036420000|2024-11-19 17:13:40|18725.3|18713.3|18726.4|18714.4|18726.6|18714.6|18725.3|18713.3|10
1732036430000|2024-11-19 17:13:50|18726.8|18714.8|18724.3|18712.3|18729.3|18717.3|18724.3|18712.3|18
1732036440000|2024-11-19 17:14:00|18724.6|18712.6|18726.1|18714.1|18726.1|18714.1|18719.1|18707.1|41
1732036450000|2024-11-19 17:14:10|18725.9|18713.9|18722.2|18710.2|18726.1|18714.1|18722.2|18710.2|12
1732036460000|2024-11-19 17:14:20|18721.1|18709.1|18721.1|18709.1|18721.1|18709.1|18719.1|18707.1|0
1732036470000|2024-11-19 17:14:30|18720.1|18708.1|18718.6|18706.6|18721.1|18709.1|18718.6|18706.6|3
1732036480000|2024-11-19 17:14:40|18718.4|18706.4|18718.6|18706.6|18718.6|18706.6|18718.4|18706.4|1
1732036490000|2024-11-19 17:14:50|18720.7|18708.7|18726.9|18714.9|18726.9|18714.9|18719.7|18707.7|9
1732036500000|2024-11-19 17:15:00|18725.9|18713.9|18722.4|18710.4|18726.1|18714.1|18722.4|18710.4|2
1732036510000|2024-11-19 17:15:10|18721.4|18709.4|18726.1|18714.1|18728.2|18716.2|18721.4|18709.4|2
1732036520000|2024-11-19 17:15:20|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|0
1732036530000|2024-11-19 17:15:30|18726.1|18714.1|18736.5|18724.5|18736.5|18724.5|18726.1|18714.1|20
1732036540000|2024-11-19 17:15:40|18737.5|18725.5|18736.5|18724.5|18737.5|18725.5|18736.5|18724.5|1
1732036550000|2024-11-19 17:15:50|18735.4|18723.4|18729.4|18717.4|18735.4|18723.4|18727.7|18715.7|25
1732036560000|2024-11-19 17:16:00|18728.4|18716.4|18730.7|18718.7|18731.9|18719.9|18728.2|18716.2|0
1732036570000|2024-11-19 17:16:10|18730.4|18718.4|18730.9|18718.9|18731.1|18719.1|18727.9|18715.9|14
1732036580000|2024-11-19 17:16:20|18731.1|18719.1|18730.9|18718.9|18731.1|18719.1|18730.9|18718.9|3
1732036590000|2024-11-19 17:16:30|18731.9|18719.9|18733.4|18721.4|18733.4|18721.4|18731.9|18719.9|4
1732036610000|2024-11-19 17:16:50|18734.4|18722.4|18735.4|18723.4|18735.4|18723.4|18734.4|18722.4|4
1732036620000|2024-11-19 17:17:00|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|15
1732036630000|2024-11-19 17:17:10|18733.4|18721.4|18730.7|18718.7|18733.4|18721.4|18730.4|18718.4|15
1732036640000|2024-11-19 17:17:20|18729.4|18717.4|18736.2|18724.2|18736.2|18724.2|18729.4|18717.4|1
1732036650000|2024-11-19 17:17:30|18735.2|18723.2|18735.4|18723.4|18735.4|18723.4|18735.2|18723.2|0
1732036660000|2024-11-19 17:17:40|18736.5|18724.5|18750|18738|18751.2|18739.2|18736.2|18724.2|34
1732036670000|2024-11-19 17:17:50|18750.2|18738.2|18752.9|18740.9|18752.9|18740.9|18747.7|18735.7|49
1732036680000|2024-11-19 17:18:00|18752.3|18740.3|18752.3|18740.3|18752.5|18740.5|18750|18738|11
1732036690000|2024-11-19 17:18:10|18753.3|18741.3|18760|18748|18766.2|18754.2|18753.3|18741.3|22
1732036700000|2024-11-19 17:18:20|18761|18749|18757.7|18745.7|18761.5|18749.5|18757.7|18745.7|10
1732036710000|2024-11-19 17:18:30|18758.7|18746.7|18753.5|18741.5|18758.7|18746.7|18753.5|18741.5|3
1732036720000|2024-11-19 17:18:40|18752.5|18740.5|18752.3|18740.3|18752.9|18740.9|18752.3|18740.3|7
1732036730000|2024-11-19 17:18:50|18752.5|18740.5|18749.2|18737.2|18752.5|18740.5|18749.2|18737.2|2
1732036740000|2024-11-19 17:19:00|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|18749.2|18737.2|1
1732036750000|2024-11-19 17:19:10|18751.2|18739.2|18754.2|18742.2|18755.2|18743.2|18751.2|18739.2|8
1732036760000|2024-11-19 17:19:20|18753.7|18741.7|18751.6|18739.6|18753.7|18741.7|18749.5|18737.5|16
1732036770000|2024-11-19 17:19:30|18751.3|18739.3|18749.1|18737.1|18751.6|18739.6|18749.1|18737.1|15
1732036780000|2024-11-19 17:19:40|18751.1|18739.1|18754.8|18742.8|18754.8|18742.8|18750.5|18738.5|27
1732036790000|2024-11-19 17:19:50|18755.5|18743.5|18755.3|18743.3|18755.5|18743.5|18754.3|18742.3|6
1732036800000|2024-11-19 17:20:00|18754.1|18742.1|18751.8|18739.8|18754.1|18742.1|18751.6|18739.6|9
1732036810000|2024-11-19 17:20:10|18753|18741|18754.1|18742.1|18754.1|18742.1|18753|18741|24
1732036820000|2024-11-19 17:20:20|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|24
1732036830000|2024-11-19 17:20:30|18751.6|18739.6|18751.6|18739.6|18752.6|18740.6|18751.6|18739.6|2
1732036840000|2024-11-19 17:20:40|18749.5|18737.5|18751.1|18739.1|18751.1|18739.1|18748.6|18736.6|7
1732036850000|2024-11-19 17:20:50|18749.8|18737.8|18750.9|18738.9|18751.1|18739.1|18748.8|18736.8|12
1732036860000|2024-11-19 17:21:00|18752.1|18740.1|18751.7|18739.7|18753.9|18741.9|18750.6|18738.6|66
1732036870000|2024-11-19 17:21:10|18752.7|18740.7|18750.4|18738.4|18752.7|18740.7|18750.4|18738.4|1
1732036880000|2024-11-19 17:21:20|18750.6|18738.6|18750.4|18738.4|18750.6|18738.6|18750.4|18738.4|20
1732036890000|2024-11-19 17:21:30|18750.9|18738.9|18753.4|18741.4|18755.4|18743.4|18750.9|18738.9|21
1732036900000|2024-11-19 17:21:40|18754.4|18742.4|18752.1|18740.1|18754.4|18742.4|18750.9|18738.9|16
1732036910000|2024-11-19 17:21:50|18751.1|18739.1|18740.9|18728.9|18752.1|18740.1|18740.9|18728.9|9
1732036920000|2024-11-19 17:22:00|18739.9|18727.9|18736.1|18724.1|18739.9|18727.9|18734.9|18722.9|16
1732036930000|2024-11-19 17:22:10|18736.6|18724.6|18739.1|18727.1|18739.1|18727.1|18736.6|18724.6|42
1732036940000|2024-11-19 17:22:20|18737.8|18725.8|18727.8|18715.8|18737.8|18725.8|18727.8|18715.8|11
1732036950000|2024-11-19 17:22:30|18728.8|18716.8|18729.9|18717.9|18729.9|18717.9|18728.8|18716.8|0
1732036960000|2024-11-19 17:22:40|18730.1|18718.1|18725.5|18713.5|18733.8|18721.8|18725.5|18713.5|6
1732036970000|2024-11-19 17:22:50|18726.6|18714.6|18726.8|18714.8|18726.8|18714.8|18725.5|18713.5|6
1732036980000|2024-11-19 17:23:00|18727|18715|18724.8|18712.8|18727|18715|18724.8|18712.8|6
1732036990000|2024-11-19 17:23:10|18725.8|18713.8|18721.2|18709.2|18725.8|18713.8|18720|18708|9
1732037000000|2024-11-19 17:23:20|18721|18709|18723.5|18711.5|18723.5|18711.5|18721|18709|3
1732037010000|2024-11-19 17:23:30|18723.7|18711.7|18724.8|18712.8|18725|18713|18718.5|18706.5|10
1732037020000|2024-11-19 17:23:40|18725.8|18713.8|18729.5|18717.5|18729.5|18717.5|18725.8|18713.8|38
1732037030000|2024-11-19 17:23:50|18729.3|18717.3|18733.8|18721.8|18733.8|18721.8|18729.3|18717.3|3
1732037040000|2024-11-19 17:24:00|18734.1|18722.1|18731.3|18719.3|18734.1|18722.1|18731.3|18719.3|2
1732037050000|2024-11-19 17:24:10|18731.1|18719.1|18732|18720|18736.3|18724.3|18730.3|18718.3|11
1732037060000|2024-11-19 17:24:20|18732.5|18720.5|18733|18721|18733|18721|18732.5|18720.5|21
1732037070000|2024-11-19 17:24:30|18730.5|18718.5|18731.2|18719.2|18732.5|18720.5|18728.7|18716.7|26
1732037080000|2024-11-19 17:24:40|18731.5|18719.5|18732.7|18720.7|18732.7|18720.7|18731.5|18719.5|2
1732037090000|2024-11-19 17:24:50|18731.7|18719.7|18729.2|18717.2|18733.2|18721.2|18729.2|18717.2|8
1732037100000|2024-11-19 17:25:00|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|2
1732037110000|2024-11-19 17:25:10|18730.5|18718.5|18730.9|18718.9|18730.9|18718.9|18728.4|18716.4|2
1732037120000|2024-11-19 17:25:20|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18731.1|18719.1|9
1732037130000|2024-11-19 17:25:30|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|1
1732037140000|2024-11-19 17:25:40|||||||||2
1732037150000|2024-11-19 17:25:50|18732.4|18720.4|18727.6|18715.6|18732.4|18720.4|18726.1|18714.1|8
1732037160000|2024-11-19 17:26:00|18727.4|18715.4|18727.4|18715.4|18727.6|18715.6|18727.4|18715.4|0
1732037170000|2024-11-19 17:26:10|18727.6|18715.6|18728.7|18716.7|18728.7|18716.7|18727.6|18715.6|6
1732037180000|2024-11-19 17:26:20|||||||||5
1732037200000|2024-11-19 17:26:40|18728.9|18716.9|18726.4|18714.4|18730.9|18718.9|18726.2|18714.2|13
1732037210000|2024-11-19 17:26:50|18726.2|18714.2|18726.6|18714.6|18726.6|18714.6|18726.2|18714.2|0
1732037220000|2024-11-19 17:27:00|18727.6|18715.6|18718.9|18706.9|18727.6|18715.6|18718.9|18706.9|7
1732037230000|2024-11-19 17:27:10|18718.4|18706.4|18723.9|18711.9|18723.9|18711.9|18718.4|18706.4|7
1732037240000|2024-11-19 17:27:20|18724.7|18712.7|18723.7|18711.7|18724.9|18712.9|18723.4|18711.4|11
1732037250000|2024-11-19 17:27:30|18723.2|18711.2|18724.2|18712.2|18724.2|18712.2|18723.2|18711.2|4
1732037260000|2024-11-19 17:27:40|18723.2|18711.2|18725.5|18713.5|18725.5|18713.5|18723.2|18711.2|3
1732037270000|2024-11-19 17:27:50|18728.2|18716.2|18720.7|18708.7|18728.2|18716.2|18720.7|18708.7|14
1732037280000|2024-11-19 17:28:00|18720.5|18708.5|18719.2|18707.2|18720.7|18708.7|18719.2|18707.2|5
1732037290000|2024-11-19 17:28:10|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|18717.2|18705.2|5
1732037300000|2024-11-19 17:28:20|18717.2|18705.2|18715.9|18703.9|18718.2|18706.2|18715.9|18703.9|0
1732037310000|2024-11-19 17:28:30|18716.9|18704.9|18716.2|18704.2|18717.6|18705.6|18716.2|18704.2|13
1732037320000|2024-11-19 17:28:40|18714.9|18702.9|18708.7|18696.7|18714.9|18702.9|18708.7|18696.7|3
1732037330000|2024-11-19 17:28:50|18709.7|18697.7|18711.6|18699.6|18711.6|18699.6|18708.7|18696.7|4
1732037340000|2024-11-19 17:29:00|18712.6|18700.6|18713.9|18701.9|18714.9|18702.9|18712.4|18700.4|3
1732037360000|2024-11-19 17:29:20|18712.9|18700.9|18712.9|18700.9|18714.1|18702.1|18711.8|18699.8|2
1732037370000|2024-11-19 17:29:30|18713.1|18701.1|18716.8|18704.8|18717.9|18705.9|18713.1|18701.1|2
1732037380000|2024-11-19 17:29:40|18717.9|18705.9|18716.2|18704.2|18717.9|18705.9|18715.1|18703.1|6
1732037390000|2024-11-19 17:29:50|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|0
1732037400000|2024-11-19 17:30:00|18717.9|18705.9|18717.9|18705.9|18717.9|18705.9|18716.8|18704.8|6
1732037410000|2024-11-19 17:30:10|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|4
1732037420000|2024-11-19 17:30:20|18720.9|18708.9|18722.9|18710.9|18722.9|18710.9|18720.9|18708.9|3
1732037430000|2024-11-19 17:30:30|18723.9|18711.9|18721.6|18709.6|18723.9|18711.9|18721.6|18709.6|4
1732037450000|2024-11-19 17:30:50|18722.6|18710.6|18723.7|18711.7|18723.7|18711.7|18722.4|18710.4|5
1732037470000|2024-11-19 17:31:10|18723.4|18711.4|18721.2|18709.2|18723.9|18711.9|18720.9|18708.9|10
1732037480000|2024-11-19 17:31:20|18722.2|18710.2|18712.6|18700.6|18722.2|18710.2|18712.6|18700.6|2
1732037490000|2024-11-19 17:31:30|18709.4|18697.4|18712.9|18700.9|18712.9|18700.9|18707.3|18695.3|22
1732037500000|2024-11-19 17:31:40|18711.9|18699.9|18713.1|18701.1|18713.9|18701.9|18710.6|18698.6|8
1732037510000|2024-11-19 17:31:50|18714.1|18702.1|18715.1|18703.1|18715.1|18703.1|18713.9|18701.9|1
1732037520000|2024-11-19 17:32:00|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|0
1732037530000|2024-11-19 17:32:10|18717.4|18705.4|18716.4|18704.4|18717.4|18705.4|18716.4|18704.4|1
1732037540000|2024-11-19 17:32:20|18715.4|18703.4|18713.7|18701.7|18715.4|18703.4|18713.7|18701.7|5
1732037550000|2024-11-19 17:32:30|18712.6|18700.6|18712.9|18700.9|18712.9|18700.9|18712.6|18700.6|1
1732037560000|2024-11-19 17:32:40|18714.9|18702.9|18715.1|18703.1|18715.1|18703.1|18714.9|18702.9|3
1732037570000|2024-11-19 17:32:50|18714.9|18702.9|18716.4|18704.4|18716.4|18704.4|18714.9|18702.9|2
1732037580000|2024-11-19 17:33:00|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|6
1732037590000|2024-11-19 17:33:10|18716.4|18704.4|18719.9|18707.9|18719.9|18707.9|18716.4|18704.4|15
1732037600000|2024-11-19 17:33:20|18720.9|18708.9|18718.9|18706.9|18720.9|18708.9|18718.9|18706.9|0
1732037610000|2024-11-19 17:33:30|18718.4|18706.4|18716.4|18704.4|18718.4|18706.4|18713.9|18701.9|7
1732037620000|2024-11-19 17:33:40|18715.4|18703.4|18711.4|18699.4|18716.4|18704.4|18711.4|18699.4|9
1732037630000|2024-11-19 17:33:50|18714.1|18702.1|18715.6|18703.6|18716.6|18704.6|18713.9|18701.9|10
1732037640000|2024-11-19 17:34:00|18715.4|18703.4|18713.4|18701.4|18715.6|18703.6|18713.4|18701.4|5
1732037650000|2024-11-19 17:34:10|18713.7|18701.7|18714.7|18702.7|18714.9|18702.9|18713.7|18701.7|5
1732037660000|2024-11-19 17:34:20|18714.9|18702.9|18717.2|18705.2|18717.4|18705.4|18714.9|18702.9|0
1732037670000|2024-11-19 17:34:30|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|1
1732037680000|2024-11-19 17:34:40|18718.4|18706.4|18718.4|18706.4|18718.4|18706.4|18718.4|18706.4|1
1732037690000|2024-11-19 17:34:50|18719.5|18707.5|18723.4|18711.4|18723.7|18711.7|18719.5|18707.5|7
1732037700000|2024-11-19 17:35:00|18723.7|18711.7|18719.9|18707.9|18723.7|18711.7|18718.9|18706.9|3
1732037710000|2024-11-19 17:35:10|18718.9|18706.9|18721.4|18709.4|18721.4|18709.4|18718.9|18706.9|2
1732037720000|2024-11-19 17:35:20|18721.6|18709.6|18722.6|18710.6|18722.6|18710.6|18721.6|18709.6|0
1732037730000|2024-11-19 17:35:30|18723.7|18711.7|18721.4|18709.4|18723.7|18711.7|18721.4|18709.4|4
1732037740000|2024-11-19 17:35:40|18723.4|18711.4|18722.6|18710.6|18723.4|18711.4|18721.6|18709.6|1
1732037750000|2024-11-19 17:35:50|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|4
1732037760000|2024-11-19 17:36:00|18721.2|18709.2|18720.1|18708.1|18721.4|18709.4|18720.1|18708.1|4
1732037770000|2024-11-19 17:36:10|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|0
1732037780000|2024-11-19 17:36:20|18717.6|18705.6|18718.7|18706.7|18718.7|18706.7|18717.6|18705.6|1
1732037790000|2024-11-19 17:36:30|18718.9|18706.9|18721.2|18709.2|18721.2|18709.2|18718.9|18706.9|0
1732037800000|2024-11-19 17:36:40|18721.4|18709.4|18719.7|18707.7|18721.4|18709.4|18719.7|18707.7|2
1732037810000|2024-11-19 17:36:50|18719.9|18707.9|18718|18706|18719.9|18707.9|18718|18706|24
1732037820000|2024-11-19 17:37:00|||||||||7
1732037830000|2024-11-19 17:37:10|||||||||13
1732037840000|2024-11-19 17:37:20|18719|18707|18721.5|18709.5|18721.5|18709.5|18719|18707|10
1732037850000|2024-11-19 17:37:30|18722.5|18710.5|18727.5|18715.5|18727.5|18715.5|18720.5|18708.5|119
1732037860000|2024-11-19 17:37:40|||||||||9
1732037870000|2024-11-19 17:37:50|18723|18711|18723|18711|18723|18711|18720.5|18708.5|5
1732037880000|2024-11-19 17:38:00|18721.7|18709.7|18725.5|18713.5|18725.5|18713.5|18718.2|18706.2|13
1732037890000|2024-11-19 17:38:10|||||||||28
1732037900000|2024-11-19 17:38:20|18725|18713|18721.5|18709.5|18725|18713|18721.5|18709.5|6
1732037910000|2024-11-19 17:38:30|18721.7|18709.7|18723|18711|18723|18711|18721.5|18709.5|1
1732037920000|2024-11-19 17:38:40|18725|18713|18720.7|18708.7|18725|18713|18719.5|18707.5|18
1732037930000|2024-11-19 17:38:50|18720.5|18708.5|18720.5|18708.5|18721.7|18709.7|18720.5|18708.5|1
1732037940000|2024-11-19 17:39:00|18724.2|18712.2|18725.7|18713.7|18725.7|18713.7|18724.2|18712.2|24
1732037950000|2024-11-19 17:39:10|18723.2|18711.2|18724.5|18712.5|18724.5|18712.5|18723.2|18711.2|0
1732037960000|2024-11-19 17:39:20|18724.7|18712.7|18724.7|18712.7|18726.2|18714.2|18722.2|18710.2|11
1732037980000|2024-11-19 17:39:40|18723.7|18711.7|18726.2|18714.2|18726.2|18714.2|18722.7|18710.7|11
1732037990000|2024-11-19 17:39:50|18729.9|18717.9|18730.2|18718.2|18731.2|18719.2|18729.9|18717.9|6
1732038000000|2024-11-19 17:40:00|||||||||2
1732038010000|2024-11-19 17:40:10|18731.2|18719.2|18730.2|18718.2|18731.2|18719.2|18730.2|18718.2|5
1732038020000|2024-11-19 17:40:20|18731.2|18719.2|18733.2|18721.2|18733.2|18721.2|18731.2|18719.2|5
1732038030000|2024-11-19 17:40:30|18735.5|18723.5|18734.5|18722.5|18735.5|18723.5|18730.7|18718.7|1
1732038040000|2024-11-19 17:40:40|18734.2|18722.2|18734.5|18722.5|18734.5|18722.5|18734.2|18722.2|1
1732038050000|2024-11-19 17:40:50|18735.5|18723.5|18733.2|18721.2|18735.5|18723.5|18733.2|18721.2|4
1732038060000|2024-11-19 17:41:00|18733.4|18721.4|18738.4|18726.4|18738.4|18726.4|18733.4|18721.4|53
1732038070000|2024-11-19 17:41:10|18737.4|18725.4|18736.2|18724.2|18737.4|18725.4|18736.2|18724.2|1
1732038080000|2024-11-19 17:41:20|18736.4|18724.4|18738.2|18726.2|18738.2|18726.2|18736.4|18724.4|1
1732038090000|2024-11-19 17:41:30|||||||||4
1732038100000|2024-11-19 17:41:40|18738|18726|18738|18726|18738|18726|18738|18726|47
1732038110000|2024-11-19 17:41:50|18737.8|18725.8|18739.2|18727.2|18739.2|18727.2|18737.8|18725.8|2
1732038120000|2024-11-19 17:42:00|18737.8|18725.8|18737.5|18725.5|18737.8|18725.8|18737.5|18725.5|1
1732038130000|2024-11-19 17:42:10|18737.8|18725.8|18737.8|18725.8|18739.2|18727.2|18737.8|18725.8|10
1732038150000|2024-11-19 17:42:30|18735.5|18723.5|18732.8|18720.8|18735.5|18723.5|18732.8|18720.8|0
1732038170000|2024-11-19 17:42:50|18730.5|18718.5|18730.3|18718.3|18730.5|18718.5|18730.3|18718.3|2
1732038180000|2024-11-19 17:43:00|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|3
1732038190000|2024-11-19 17:43:10|18727.5|18715.5|18725.7|18713.7|18727.5|18715.5|18724.7|18712.7|8
1732038200000|2024-11-19 17:43:20|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|1
1732038210000|2024-11-19 17:43:30|||||||||5
1732038220000|2024-11-19 17:43:40|18728.2|18716.2|18730.5|18718.5|18730.5|18718.5|18728.2|18716.2|6
1732038230000|2024-11-19 17:43:50|18729.5|18717.5|18729.2|18717.2|18729.5|18717.5|18728.2|18716.2|0
1732038240000|2024-11-19 17:44:00|18728.2|18716.2|18729.5|18717.5|18730.5|18718.5|18726.7|18714.7|2
1732038260000|2024-11-19 17:44:20|18728|18716|18726.7|18714.7|18728|18716|18725.7|18713.7|4
1732038270000|2024-11-19 17:44:30|18727.8|18715.8|18728|18716|18728|18716|18727.8|18715.8|0
1732038280000|2024-11-19 17:44:40|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|2
1732038290000|2024-11-19 17:44:50|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|1
1732038300000|2024-11-19 17:45:00|18724.5|18712.5|18727|18715|18727|18715|18723.4|18711.4|5
1732038310000|2024-11-19 17:45:10|18728.5|18716.5|18728.2|18716.2|18728.5|18716.5|18728.2|18716.2|1
1732038320000|2024-11-19 17:45:20|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|0
1732038330000|2024-11-19 17:45:30|||||||||7
1732038340000|2024-11-19 17:45:40|18728.2|18716.2|18727.2|18715.2|18728.2|18716.2|18727.2|18715.2|5
1732038350000|2024-11-19 17:45:50|18728.2|18716.2|18728.5|18716.5|18728.5|18716.5|18727.2|18715.2|0
1732038370000|2024-11-19 17:46:10|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|0
1732038380000|2024-11-19 17:46:20|18727.2|18715.2|18728.2|18716.2|18728.2|18716.2|18727.2|18715.2|1
1732038390000|2024-11-19 17:46:30|18726|18714|18726|18714|18726|18714|18726|18714|0
1732038410000|2024-11-19 17:46:50|18726.2|18714.2|18727|18715|18727.4|18715.4|18726|18714|30
1732038420000|2024-11-19 17:47:00|18728|18716|18726|18714|18728|18716|18726|18714|2
1732038460000|2024-11-19 17:47:40|18727|18715|18727|18715|18728|18716|18727|18715|0
1732038470000|2024-11-19 17:47:50|18728|18716|18728|18716|18728|18716|18728|18716|1
1732038480000|2024-11-19 17:48:00|18729.2|18717.2|18728.2|18716.2|18729.2|18717.2|18728.2|18716.2|6
1732038500000|2024-11-19 17:48:20|18728.5|18716.5|18729.5|18717.5|18729.5|18717.5|18728.5|18716.5|0
1732038510000|2024-11-19 17:48:30|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|8
1732038520000|2024-11-19 17:48:40|18730.5|18718.5|18727|18715|18730.5|18718.5|18727|18715|2
1732038530000|2024-11-19 17:48:50|18726|18714|18726.7|18714.7|18727|18715|18726|18714|1
1732038540000|2024-11-19 17:49:00|18727|18715|18725.5|18713.5|18727|18715|18725.5|18713.5|1
1732038550000|2024-11-19 17:49:10|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|1
1732038560000|2024-11-19 17:49:20|18726.7|18714.7|18728|18716|18728|18716|18725.7|18713.7|1
1732038570000|2024-11-19 17:49:30|18728.2|18716.2|18728|18716|18729.5|18717.5|18728|18716|12
1732038580000|2024-11-19 17:49:40|||||||||1
1732038600000|2024-11-19 17:50:00|18728.2|18716.2|18729.2|18717.2|18730.5|18718.5|18728|18716|6
1732038620000|2024-11-19 17:50:20|18729|18717|18729.2|18717.2|18729.2|18717.2|18729|18717|9
1732038630000|2024-11-19 17:50:30|18730.3|18718.3|18729.2|18717.2|18730.3|18718.3|18729.2|18717.2|2
1732038640000|2024-11-19 17:50:40|18729.5|18717.5|18729.2|18717.2|18730.5|18718.5|18729.2|18717.2|2
1732038650000|2024-11-19 17:50:50|18728.2|18716.2|18729.2|18717.2|18729.2|18717.2|18728|18716|1
1732038660000|2024-11-19 17:51:00|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|12
1732038670000|2024-11-19 17:51:10|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|0
1732038680000|2024-11-19 17:51:20|18729|18717|18728|18716|18729|18717|18728|18716|0
1732038700000|2024-11-19 17:51:40|||||||||1
1732038720000|2024-11-19 17:52:00|18730.3|18718.3|18730.5|18718.5|18730.5|18718.5|18729.3|18717.3|6
1732038730000|2024-11-19 17:52:10|18730.3|18718.3|18728|18716|18730.5|18718.5|18728|18716|3
1732038750000|2024-11-19 17:52:30|18728.2|18716.2|18728|18716|18729.3|18717.3|18728|18716|1
1732038760000|2024-11-19 17:52:40|18728.2|18716.2|18728|18716|18729.3|18717.3|18728|18716|1
1732038790000|2024-11-19 17:53:10|18729|18717|18730.3|18718.3|18730.3|18718.3|18729|18717|4
1732038800000|2024-11-19 17:53:20|18730|18718|18730.3|18718.3|18730.3|18718.3|18730|18718|2
1732038810000|2024-11-19 17:53:30|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|4
1732038820000|2024-11-19 17:53:40|18728|18716|18728|18716|18729|18717|18728|18716|18
1732038840000|2024-11-19 17:54:00|||||||||5
1732038860000|2024-11-19 17:54:20|18729.3|18717.3|18728|18716|18729.3|18717.3|18728|18716|5
1732038880000|2024-11-19 17:54:40|||||||||11
1732038890000|2024-11-19 17:54:50|||||||||8
1732038900000|2024-11-19 17:55:00|18726|18714|18721|18709|18726|18714|18721|18709|26
1732038910000|2024-11-19 17:55:10|18719.9|18707.9|18724.7|18712.7|18724.7|18712.7|18719.9|18707.9|3
1732038920000|2024-11-19 17:55:20|18723.7|18711.7|18724.5|18712.5|18724.7|18712.7|18723.7|18711.7|0
1732038930000|2024-11-19 17:55:30|18723.5|18711.5|18722.4|18710.4|18724.5|18712.5|18722.2|18710.2|2
1732038940000|2024-11-19 17:55:40|18723.2|18711.2|18722.4|18710.4|18723.2|18711.2|18722.2|18710.2|0
1732038950000|2024-11-19 17:55:50|18723.5|18711.5|18723.5|18711.5|18724.5|18712.5|18722.4|18710.4|0
1732038960000|2024-11-19 17:56:00|18723.2|18711.2|18723.5|18711.5|18723.5|18711.5|18723.2|18711.2|2
1732038970000|2024-11-19 17:56:10|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|0
1732038980000|2024-11-19 17:56:20|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|0
1732038990000|2024-11-19 17:56:30|18722.2|18710.2|18723.5|18711.5|18723.5|18711.5|18722.2|18710.2|9
1732039000000|2024-11-19 17:56:40|18722.4|18710.4|18723.5|18711.5|18724.5|18712.5|18722.2|18710.2|4
1732039010000|2024-11-19 17:56:50|18724.5|18712.5|18723.5|18711.5|18724.5|18712.5|18723.5|18711.5|17
1732039020000|2024-11-19 17:57:00|18722.5|18710.5|18721.2|18709.2|18723.5|18711.5|18721.2|18709.2|1
1732039030000|2024-11-19 17:57:10|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|0
1732039040000|2024-11-19 17:57:20|18720.4|18708.4|18721.4|18709.4|18721.4|18709.4|18720.4|18708.4|6
1732039050000|2024-11-19 17:57:30|18721.2|18709.2|18720.2|18708.2|18721.2|18709.2|18718.9|18706.9|23
1732039060000|2024-11-19 17:57:40|18720|18708|18720.2|18708.2|18721.2|18709.2|18720|18708|1
1732039070000|2024-11-19 17:57:50|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18719.2|18707.2|1
1732039080000|2024-11-19 17:58:00|18720.2|18708.2|18721.4|18709.4|18721.4|18709.4|18720.2|18708.2|1
1732039100000|2024-11-19 17:58:20|18718.9|18706.9|18720.2|18708.2|18720.4|18708.4|18718.9|18706.9|8
1732039110000|2024-11-19 17:58:30|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.2|18708.2|1
1732039120000|2024-11-19 17:58:40|18720.2|18708.2|18719.2|18707.2|18720.2|18708.2|18719.2|18707.2|0
1732039130000|2024-11-19 17:58:50|18719.4|18707.4|18720.4|18708.4|18721.4|18709.4|18719.2|18707.2|2
1732039140000|2024-11-19 17:59:00|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18721.2|18709.2|9
1732039170000|2024-11-19 17:59:30|18720.2|18708.2|18718.1|18706.1|18720.2|18708.2|18716.9|18704.9|8
1732039180000|2024-11-19 17:59:40|18719.2|18707.2|18719.2|18707.2|18719.4|18707.4|18717.9|18705.9|9
1732039190000|2024-11-19 17:59:50|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18720.4|18708.4|1
1732039200000|2024-11-19 18:00:00|18720.4|18708.4|18721.4|18709.4|18721.9|18709.9|18720.4|18708.4|16
1732039210000|2024-11-19 18:00:10|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|0
1732039220000|2024-11-19 18:00:20|18721.7|18709.7|18720.4|18708.4|18721.7|18709.7|18720.4|18708.4|2
1732039230000|2024-11-19 18:00:30|18719.4|18707.4|18719.4|18707.4|18720.6|18708.6|18719.4|18707.4|6
1732039240000|2024-11-19 18:00:40|18719.6|18707.6|18720.6|18708.6|18720.6|18708.6|18719.6|18707.6|15
1732039250000|2024-11-19 18:00:50|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|0
1732039260000|2024-11-19 18:01:00|18716.9|18704.9|18718.6|18706.6|18718.6|18706.6|18716.9|18704.9|33
1732039270000|2024-11-19 18:01:10|18719.6|18707.6|18714.6|18702.6|18719.6|18707.6|18714.6|18702.6|4
1732039280000|2024-11-19 18:01:20|18714.4|18702.4|18712.1|18700.1|18714.4|18702.4|18709.2|18697.2|24
1732039290000|2024-11-19 18:01:30|18711.1|18699.1|18708.6|18696.6|18711.1|18699.1|18707.1|18695.1|9
1732039300000|2024-11-19 18:01:40|18708.4|18696.4|18704.9|18692.9|18708.6|18696.6|18704.9|18692.9|5
1732039310000|2024-11-19 18:01:50|18710.1|18698.1|18709.4|18697.4|18712.1|18700.1|18709.4|18697.4|37
1732039320000|2024-11-19 18:02:00|18706.7|18694.7|18705.6|18693.6|18706.9|18694.9|18705.6|18693.6|1
1732039330000|2024-11-19 18:02:10|18706.9|18694.9|18706.7|18694.7|18706.9|18694.9|18706.7|18694.7|0
1732039340000|2024-11-19 18:02:20|18705.6|18693.6|18708.2|18696.2|18709.4|18697.4|18704.6|18692.6|1
1732039350000|2024-11-19 18:02:30|18709.2|18697.2|18709.2|18697.2|18709.4|18697.4|18708.2|18696.2|0
1732039360000|2024-11-19 18:02:40|18709.4|18697.4|18709.4|18697.4|18709.4|18697.4|18708.2|18696.2|0
1732039370000|2024-11-19 18:02:50|18706.7|18694.7|18707.9|18695.9|18707.9|18695.9|18706.4|18694.4|5
1732039380000|2024-11-19 18:03:00|18706.7|18694.7|18707.5|18695.5|18707.5|18695.5|18706.7|18694.7|0
1732039390000|2024-11-19 18:03:10|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|0
1732039400000|2024-11-19 18:03:20|18706.9|18694.9|18708.9|18696.9|18708.9|18696.9|18706.9|18694.9|6
1732039410000|2024-11-19 18:03:30|18708.7|18696.7|18710.2|18698.2|18711.4|18699.4|18708.7|18696.7|8
1732039420000|2024-11-19 18:03:40|18710.4|18698.4|18711.2|18699.2|18711.4|18699.4|18710.4|18698.4|1
1732039430000|2024-11-19 18:03:50|18710|18698|18713.7|18701.7|18713.9|18701.9|18710|18698|2
1732039450000|2024-11-19 18:04:10|18713.9|18701.9|18716.4|18704.4|18716.4|18704.4|18713.9|18701.9|4
1732039460000|2024-11-19 18:04:20|18715.4|18703.4|18715.2|18703.2|18715.4|18703.4|18715.2|18703.2|3
1732039470000|2024-11-19 18:04:30|18715|18703|18715|18703|18715.2|18703.2|18715|18703|0
1732039480000|2024-11-19 18:04:40|18713.7|18701.7|18713.7|18701.7|18713.9|18701.9|18713.7|18701.7|7
1732039490000|2024-11-19 18:04:50|18713.9|18701.9|18713.7|18701.7|18713.9|18701.9|18713.7|18701.7|0
1732039500000|2024-11-19 18:05:00|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|2
1732039530000|2024-11-19 18:05:30|18716|18704|18715|18703|18716|18704|18713.9|18701.9|3
1732039540000|2024-11-19 18:05:40|18714.7|18702.7|18715|18703|18716|18704|18714.7|18702.7|0
1732039550000|2024-11-19 18:05:50|18714.7|18702.7|18713.7|18701.7|18714.7|18702.7|18713.7|18701.7|4
1732039560000|2024-11-19 18:06:00|||||||||1
1732039570000|2024-11-19 18:06:10|||||||||4
1732039600000|2024-11-19 18:06:40|18715|18703|18716.2|18704.2|18716.2|18704.2|18715|18703|5
1732039610000|2024-11-19 18:06:50|18716.4|18704.4|18711|18699|18716.4|18704.4|18710|18698|11
1732039620000|2024-11-19 18:07:00|18710|18698|18708.5|18696.5|18710|18698|18708.5|18696.5|0
1732039630000|2024-11-19 18:07:10|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|1
1732039660000|2024-11-19 18:07:40|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|0
1732039680000|2024-11-19 18:08:00|18709.5|18697.5|18712.2|18700.2|18713.3|18701.3|18709.5|18697.5|4
1732039690000|2024-11-19 18:08:10|18711|18699|18709.7|18697.7|18711|18699|18708.5|18696.5|0
1732039700000|2024-11-19 18:08:20|18708.5|18696.5|18707.2|18695.2|18708.5|18696.5|18707.2|18695.2|4
1732039710000|2024-11-19 18:08:30|18706|18694|18707.2|18695.2|18707.2|18695.2|18706|18694|1
1732039730000|2024-11-19 18:08:50|18706|18694|18707.2|18695.2|18707.2|18695.2|18706|18694|1
1732039740000|2024-11-19 18:09:00|18707|18695|18703.5|18691.5|18707|18695|18703.5|18691.5|7
1732039750000|2024-11-19 18:09:10|18706|18694|18705.2|18693.2|18709|18697|18702.7|18690.7|38
1732039760000|2024-11-19 18:09:20|18704.2|18692.2|18698.7|18686.7|18704.2|18692.2|18698.7|18686.7|7
1732039770000|2024-11-19 18:09:30|18699|18687|18701|18689|18701|18689|18699|18687|1
1732039780000|2024-11-19 18:09:40|||||||||1
1732039800000|2024-11-19 18:10:00|18701.2|18689.2|18701|18689|18701.2|18689.2|18699|18687|3
1732039810000|2024-11-19 18:10:10|18699|18687|18699|18687|18699|18687|18699|18687|0
1732039820000|2024-11-19 18:10:20|18697.5|18685.5|18702.5|18690.5|18702.5|18690.5|18697.5|18685.5|4
1732039830000|2024-11-19 18:10:30|18701.5|18689.5|18699|18687|18701.5|18689.5|18699|18687|1
1732039840000|2024-11-19 18:10:40|18698.7|18686.7|18697.7|18685.7|18699|18687|18696.5|18684.5|1
1732039860000|2024-11-19 18:11:00|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|0
1732039870000|2024-11-19 18:11:10|18700|18688|18700|18688|18701|18689|18699.7|18687.7|0
1732039880000|2024-11-19 18:11:20|||||||||1
1732039890000|2024-11-19 18:11:30|18699|18687|18699|18687|18699|18687|18699|18687|0
1732039930000|2024-11-19 18:12:10|||||||||1
1732039940000|2024-11-19 18:12:20|18700|18688|18699|18687|18701.5|18689.5|18699|18687|9
1732039950000|2024-11-19 18:12:30|||||||||3
1732039970000|2024-11-19 18:12:50|18697.5|18685.5|18700.2|18688.2|18700.2|18688.2|18696.5|18684.5|5
1732039980000|2024-11-19 18:13:00|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|0
1732039990000|2024-11-19 18:13:10|18701|18689|18701|18689|18701|18689|18701|18689|1
1732040000000|2024-11-19 18:13:20|18700.8|18688.8|18701|18689|18701|18689|18700.8|18688.8|1
1732040010000|2024-11-19 18:13:30|18700.8|18688.8|18702.2|18690.2|18702.2|18690.2|18700.8|18688.8|22
1732040020000|2024-11-19 18:13:40|18702|18690|18701|18689|18702|18690|18700.8|18688.8|0
1732040040000|2024-11-19 18:14:00|18703.3|18691.3|18702.2|18690.2|18703.3|18691.3|18702|18690|6
1732040050000|2024-11-19 18:14:10|18702|18690|18695.5|18683.5|18703.3|18691.3|18695.5|18683.5|111
1732040060000|2024-11-19 18:14:20|18695.3|18683.3|18694.3|18682.3|18695.3|18683.3|18692.8|18680.8|4
1732040070000|2024-11-19 18:14:30|18693.3|18681.3|18695.3|18683.3|18696.6|18684.6|18693.3|18681.3|0
1732040080000|2024-11-19 18:14:40|18694.3|18682.3|18691.6|18679.6|18695.3|18683.3|18691.6|18679.6|22
1732040090000|2024-11-19 18:14:50|18690.5|18678.5|18688.8|18676.8|18690.5|18678.5|18688.8|18676.8|3
1732040100000|2024-11-19 18:15:00|18690.3|18678.3|18690.3|18678.3|18690.3|18678.3|18690.3|18678.3|2
1732040110000|2024-11-19 18:15:10|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|0
1732040120000|2024-11-19 18:15:20|18690.3|18678.3|18688|18676|18691.3|18679.3|18688|18676|4
1732040140000|2024-11-19 18:15:40|18686.8|18674.8|18686.6|18674.6|18687.6|18675.6|18686.6|18674.6|3
1732040150000|2024-11-19 18:15:50|18687.6|18675.6|18686.8|18674.8|18687.8|18675.8|18686.8|18674.8|0
1732040160000|2024-11-19 18:16:00|18686.6|18674.6|18687.6|18675.6|18687.6|18675.6|18685.3|18673.3|1
1732040170000|2024-11-19 18:16:10|18687|18675|18689.5|18677.5|18689.5|18677.5|18685.5|18673.5|22
1732040180000|2024-11-19 18:16:20|18689.3|18677.3|18688.3|18676.3|18689.5|18677.5|18688.3|18676.3|0
1732040190000|2024-11-19 18:16:30|||||||||1
1732040210000|2024-11-19 18:16:50|18689.3|18677.3|18688.3|18676.3|18689.5|18677.5|18688.3|18676.3|2
1732040220000|2024-11-19 18:17:00|18688|18676|18696.6|18684.6|18696.6|18684.6|18688|18676|8
1732040230000|2024-11-19 18:17:10|18698|18686|18698|18686|18698|18686|18698|18686|3
1732040240000|2024-11-19 18:17:20|18694.3|18682.3|18693.3|18681.3|18694.3|18682.3|18693.3|18681.3|1
1732040250000|2024-11-19 18:17:30|18693|18681|18691.8|18679.8|18693|18681|18691.8|18679.8|0
1732040260000|2024-11-19 18:17:40|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1732040270000|2024-11-19 18:17:50|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|0
1732040280000|2024-11-19 18:18:00|18690.8|18678.8|18691.8|18679.8|18692.3|18680.3|18690.8|18678.8|1
1732040290000|2024-11-19 18:18:10|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1732040300000|2024-11-19 18:18:20|||||||||2
1732040310000|2024-11-19 18:18:30|18689.5|18677.5|18694.5|18682.5|18694.5|18682.5|18689.5|18677.5|6
1732040320000|2024-11-19 18:18:40|18695.5|18683.5|18694.5|18682.5|18695.5|18683.5|18694.5|18682.5|0
1732040330000|2024-11-19 18:18:50|18695.5|18683.5|18700|18688|18700|18688|18694.5|18682.5|19
1732040340000|2024-11-19 18:19:00|18704|18692|18706.2|18694.2|18706.5|18694.5|18704|18692|11
1732040360000|2024-11-19 18:19:20|18705|18693|18705|18693|18705|18693|18705|18693|1
1732040370000|2024-11-19 18:19:30|18704.8|18692.8|18705|18693|18705|18693|18704.8|18692.8|1
1732040380000|2024-11-19 18:19:40|18706|18694|18704.8|18692.8|18706|18694|18704.8|18692.8|2
1732040390000|2024-11-19 18:19:50|18703.7|18691.7|18702.7|18690.7|18703.7|18691.7|18702.7|18690.7|0
1732040400000|2024-11-19 18:20:00|18703.7|18691.7|18702.7|18690.7|18703.7|18691.7|18702.7|18690.7|4
1732040410000|2024-11-19 18:20:10|18703.7|18691.7|18704.8|18692.8|18705.8|18693.8|18703.7|18691.7|8
1732040420000|2024-11-19 18:20:20|18705.5|18693.5|18709.3|18697.3|18709.3|18697.3|18705.5|18693.5|9
1732040440000|2024-11-19 18:20:40|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|0
1732040450000|2024-11-19 18:20:50|18708.5|18696.5|18706.8|18694.8|18708.5|18696.5|18706.8|18694.8|2
1732040460000|2024-11-19 18:21:00|18708|18696|18708|18696|18708|18696|18707.8|18695.8|0
1732040470000|2024-11-19 18:21:10|18707.8|18695.8|18708|18696|18708|18696|18706.6|18694.6|2
1732040480000|2024-11-19 18:21:20|18707.8|18695.8|18710.6|18698.6|18710.6|18698.6|18707.8|18695.8|8
1732040490000|2024-11-19 18:21:30|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|18710.4|18698.4|4
1732040500000|2024-11-19 18:21:40|18711.4|18699.4|18712.5|18700.5|18713.7|18701.7|18711.4|18699.4|1
1732040510000|2024-11-19 18:21:50|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|0
1732040520000|2024-11-19 18:22:00|18713.7|18701.7|18716|18704|18716.2|18704.2|18713.7|18701.7|4
1732040530000|2024-11-19 18:22:10|18716.2|18704.2|18715|18703|18716.2|18704.2|18713.9|18701.9|0
1732040540000|2024-11-19 18:22:20|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|1
1732040550000|2024-11-19 18:22:30|18715|18703|18716.2|18704.2|18716.2|18704.2|18715|18703|0
1732040570000|2024-11-19 18:22:50|18718.2|18706.2|18726.4|18714.4|18726.4|18714.4|18718.2|18706.2|19
1732040580000|2024-11-19 18:23:00|||||||||3
1732040590000|2024-11-19 18:23:10|18726.2|18714.2|18724.2|18712.2|18726.2|18714.2|18724.2|18712.2|1
1732040600000|2024-11-19 18:23:20|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|18722.1|18710.1|27
1732040610000|2024-11-19 18:23:30|18724.2|18712.2|18724.2|18712.2|18724.2|18712.2|18723.2|18711.2|0
1732040620000|2024-11-19 18:23:40|18723.2|18711.2|18726.9|18714.9|18726.9|18714.9|18723.2|18711.2|4
1732040630000|2024-11-19 18:23:50|18725.9|18713.9|18721.9|18709.9|18727.1|18715.1|18721.9|18709.9|4
1732040640000|2024-11-19 18:24:00|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|0
1732040650000|2024-11-19 18:24:10|18720.7|18708.7|18722.1|18710.1|18722.1|18710.1|18720.7|18708.7|1
1732040670000|2024-11-19 18:24:30|18719.6|18707.6|18720.9|18708.9|18720.9|18708.9|18719.6|18707.6|3
1732040680000|2024-11-19 18:24:40|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|0
1732040690000|2024-11-19 18:24:50|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|0
1732040700000|2024-11-19 18:25:00|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|2
1732040740000|2024-11-19 18:25:40|||||||||2
1732040750000|2024-11-19 18:25:50|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|2
1732040760000|2024-11-19 18:26:00|18720.9|18708.9|18720.7|18708.7|18722.1|18710.1|18720.7|18708.7|5
1732040770000|2024-11-19 18:26:10|||||||||1
1732040780000|2024-11-19 18:26:20|18721.7|18709.7|18721.9|18709.9|18721.9|18709.9|18721.7|18709.7|4
1732040790000|2024-11-19 18:26:30|||||||||23
1732040810000|2024-11-19 18:26:50|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|0
1732040820000|2024-11-19 18:27:00|||||||||2
1732040830000|2024-11-19 18:27:10|||||||||1
1732040840000|2024-11-19 18:27:20|18725.7|18713.7|18726.7|18714.7|18726.7|18714.7|18725.7|18713.7|5
1732040850000|2024-11-19 18:27:30|18725.7|18713.7|18726.7|18714.7|18726.7|18714.7|18725.7|18713.7|0
1732040860000|2024-11-19 18:27:40|18725.7|18713.7|18726.1|18714.1|18729.4|18717.4|18724.4|18712.4|66
1732040870000|2024-11-19 18:27:50|18727.1|18715.1|18722.1|18710.1|18727.4|18715.4|18719.6|18707.6|11
1732040880000|2024-11-19 18:28:00|18719.9|18707.9|18720.1|18708.1|18722.4|18710.4|18719.6|18707.6|5
1732040890000|2024-11-19 18:28:10|||||||||7
1732040900000|2024-11-19 18:28:20|18721.8|18709.8|18722.6|18710.6|18722.6|18710.6|18721.3|18709.3|0
1732040910000|2024-11-19 18:28:30|18723.6|18711.6|18722.6|18710.6|18723.6|18711.6|18722.6|18710.6|3
1732040930000|2024-11-19 18:28:50|18722.4|18710.4|18723.6|18711.6|18724.6|18712.6|18722.4|18710.4|13
1732040940000|2024-11-19 18:29:00|18724.6|18712.6|18725.7|18713.7|18725.7|18713.7|18724.6|18712.6|2
1732040950000|2024-11-19 18:29:10|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|0
1732040960000|2024-11-19 18:29:20|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|0
1732040970000|2024-11-19 18:29:30|18721.4|18709.4|18722.6|18710.6|18722.6|18710.6|18721.4|18709.4|15
1732041000000|2024-11-19 18:30:00|18723.5|18711.5|18729.8|18717.8|18729.8|18717.8|18723.5|18711.5|84
1732041010000|2024-11-19 18:30:10|18730.8|18718.8|18730.6|18718.6|18731.8|18719.8|18730.6|18718.6|10
1732041020000|2024-11-19 18:30:20|18731.8|18719.8|18732.6|18720.6|18732.6|18720.6|18730.6|18718.6|6
1732041030000|2024-11-19 18:30:30|18733.6|18721.6|18732.6|18720.6|18733.9|18721.9|18732.6|18720.6|2
1732041040000|2024-11-19 18:30:40|18730.3|18718.3|18733.9|18721.9|18733.9|18721.9|18730.3|18718.3|16
1732041050000|2024-11-19 18:30:50|18735.1|18723.1|18737.8|18725.8|18739.3|18727.3|18735.1|18723.1|18
1732041060000|2024-11-19 18:31:00|18738.1|18726.1|18737.6|18725.6|18739.6|18727.6|18737.4|18725.4|13
1732041070000|2024-11-19 18:31:10|18738.6|18726.6|18738.6|18726.6|18739.6|18727.6|18738.6|18726.6|0
1732041080000|2024-11-19 18:31:20|18739.6|18727.6|18738.6|18726.6|18739.6|18727.6|18738.6|18726.6|5
1732041090000|2024-11-19 18:31:30|18739.6|18727.6|18743.4|18731.4|18744.6|18732.6|18738.6|18726.6|17
1732041100000|2024-11-19 18:31:40|18744.4|18732.4|18743.4|18731.4|18744.6|18732.6|18742.4|18730.4|0
1732041110000|2024-11-19 18:31:50|18742.1|18730.1|18743.4|18731.4|18743.4|18731.4|18742.1|18730.1|0
1732041120000|2024-11-19 18:32:00|18742.1|18730.1|18741.9|18729.9|18742.1|18730.1|18739.6|18727.6|3
1732041130000|2024-11-19 18:32:10|18739.6|18727.6|18737.6|18725.6|18739.6|18727.6|18737.6|18725.6|4
1732041140000|2024-11-19 18:32:20|18739.6|18727.6|18739.9|18727.9|18739.9|18727.9|18739.6|18727.6|0
1732041150000|2024-11-19 18:32:30|18740.1|18728.1|18738.9|18726.9|18740.1|18728.1|18738.9|18726.9|3
1732041160000|2024-11-19 18:32:40|18739.9|18727.9|18737.6|18725.6|18739.9|18727.9|18737.6|18725.6|5
1732041170000|2024-11-19 18:32:50|18734.6|18722.6|18727.1|18715.1|18734.6|18722.6|18727.1|18715.1|18
1732041180000|2024-11-19 18:33:00|18726.7|18714.7|18726.1|18714.1|18726.7|18714.7|18724.4|18712.4|6
1732041190000|2024-11-19 18:33:10|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.1|18715.1|1
1732041200000|2024-11-19 18:33:20|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|0
1732041210000|2024-11-19 18:33:30|18728.6|18716.6|18728.4|18716.4|18728.6|18716.6|18728.4|18716.4|1
1732041220000|2024-11-19 18:33:40|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|0
1732041230000|2024-11-19 18:33:50|18727.6|18715.6|18727.4|18715.4|18727.6|18715.6|18727.4|18715.4|1
1732041240000|2024-11-19 18:34:00|18729.4|18717.4|18729.6|18717.6|18729.6|18717.6|18729.4|18717.4|2
1732041260000|2024-11-19 18:34:20|18729.9|18717.9|18734.6|18722.6|18734.6|18722.6|18729.9|18717.9|3
1732041270000|2024-11-19 18:34:30|18735.9|18723.9|18736.9|18724.9|18738.2|18726.2|18735.7|18723.7|7
1732041280000|2024-11-19 18:34:40|18738.4|18726.4|18742.9|18730.9|18742.9|18730.9|18738.2|18726.2|3
1732041290000|2024-11-19 18:34:50|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|12
1732041300000|2024-11-19 18:35:00|18740|18728|18740|18728|18740|18728|18738.7|18726.7|3
1732041310000|2024-11-19 18:35:10|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|0
1732041320000|2024-11-19 18:35:20|18741.2|18729.2|18739|18727|18741.2|18729.2|18738.7|18726.7|2
1732041330000|2024-11-19 18:35:30|18740|18728|18740|18728|18740|18728|18738.7|18726.7|1
1732041340000|2024-11-19 18:35:40|18740.2|18728.2|18741.2|18729.2|18741.2|18729.2|18740|18728|4
1732041370000|2024-11-19 18:36:10|18740|18728|18740|18728|18741.2|18729.2|18740|18728|9
1732041380000|2024-11-19 18:36:20|18740.2|18728.2|18741.2|18729.2|18741.2|18729.2|18739.8|18727.8|10
1732041390000|2024-11-19 18:36:30|18738.7|18726.7|18739.8|18727.8|18739.8|18727.8|18738.7|18726.7|12
1732041400000|2024-11-19 18:36:40|18738.7|18726.7|18739.8|18727.8|18739.8|18727.8|18738.7|18726.7|0
1732041410000|2024-11-19 18:36:50|18738.7|18726.7|18738.7|18726.7|18739.8|18727.8|18738.7|18726.7|0
1732041420000|2024-11-19 18:37:00|18739.8|18727.8|18740|18728|18740|18728|18739.8|18727.8|4
1732041430000|2024-11-19 18:37:10|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|0
1732041450000|2024-11-19 18:37:30|18740|18728|18740|18728|18740|18728|18740|18728|0
1732041460000|2024-11-19 18:37:40|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|0
1732041480000|2024-11-19 18:38:00|18741|18729|18741.2|18729.2|18741.2|18729.2|18738.7|18726.7|13
1732041490000|2024-11-19 18:38:10|||||||||4
1732041510000|2024-11-19 18:38:30|||||||||1
1732041520000|2024-11-19 18:38:40|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|2
1732041550000|2024-11-19 18:39:10|18740.8|18728.8|18741.2|18729.2|18741.2|18729.2|18740.8|18728.8|39
1732041560000|2024-11-19 18:39:20|18740|18728|18741.2|18729.2|18741.2|18729.2|18738.7|18726.7|6
1732041600000|2024-11-19 18:40:00|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|8
1732041610000|2024-11-19 18:40:10|18747.3|18735.3|18746.2|18734.2|18747.3|18735.3|18746|18734|2
1732041620000|2024-11-19 18:40:20|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|10
1732041640000|2024-11-19 18:40:40|18746|18734|18743.7|18731.7|18748.5|18736.5|18743.7|18731.7|9
1732041670000|2024-11-19 18:41:10|18746|18734|18745.8|18733.8|18746|18734|18745.8|18733.8|8
1732041680000|2024-11-19 18:41:20|18748.1|18736.1|18748.3|18736.3|18749.3|18737.3|18748.1|18736.1|1
1732041690000|2024-11-19 18:41:30|||||||||1
1732041700000|2024-11-19 18:41:40|||||||||1
1732041710000|2024-11-19 18:41:50|||||||||3
1732041720000|2024-11-19 18:42:00|18750.3|18738.3|18748.7|18736.7|18750.3|18738.3|18748.3|18736.3|3
1732041730000|2024-11-19 18:42:10|18749.8|18737.8|18750.8|18738.8|18750.8|18738.8|18749.8|18737.8|19
1732041740000|2024-11-19 18:42:20|18752.8|18740.8|18755.1|18743.1|18755.1|18743.1|18752.8|18740.8|15
1732041750000|2024-11-19 18:42:30|18755.3|18743.3|18756.3|18744.3|18757.4|18745.4|18755.1|18743.1|5
1732041760000|2024-11-19 18:42:40|18757.4|18745.4|18756.3|18744.3|18757.4|18745.4|18756.3|18744.3|0
1732041770000|2024-11-19 18:42:50|18760.3|18748.3|18760.3|18748.3|18760.3|18748.3|18760.3|18748.3|15
1732041780000|2024-11-19 18:43:00|18759.3|18747.3|18759.8|18747.8|18760.8|18748.8|18759.3|18747.3|13
1732041790000|2024-11-19 18:43:10|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18759.8|18747.8|1
1732041810000|2024-11-19 18:43:30|||||||||1
1732041820000|2024-11-19 18:43:40|18759.8|18747.8|18760.8|18748.8|18760.8|18748.8|18756.2|18744.2|28
1732041830000|2024-11-19 18:43:50|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|9
1732041840000|2024-11-19 18:44:00|18758.3|18746.3|18757|18745|18760.6|18748.6|18756|18744|8
1732041850000|2024-11-19 18:44:10|18756|18744|18750|18738|18756|18744|18750|18738|8
1732041860000|2024-11-19 18:44:20|18751|18739|18751|18739|18751.2|18739.2|18751|18739|3
1732041870000|2024-11-19 18:44:30|18751.2|18739.2|18753.7|18741.7|18753.7|18741.7|18751.2|18739.2|5
1732041880000|2024-11-19 18:44:40|18753.5|18741.5|18755|18743|18755|18743|18751.5|18739.5|14
1732041890000|2024-11-19 18:44:50|18756|18744|18757.3|18745.3|18757.3|18745.3|18756|18744|1
1732041900000|2024-11-19 18:45:00|18757|18745|18763.3|18751.3|18763.5|18751.5|18756|18744|11
1732041910000|2024-11-19 18:45:10|18764.8|18752.8|18763.5|18751.5|18765|18753|18763.5|18751.5|2
1732041920000|2024-11-19 18:45:20|18763.7|18751.7|18765|18753|18765|18753|18763.5|18751.5|0
1732041930000|2024-11-19 18:45:30|18766|18754|18775.7|18763.7|18775.7|18763.7|18766|18754|24
1732041940000|2024-11-19 18:45:40|18774.7|18762.7|18769.8|18757.8|18774.7|18762.7|18769|18757|32
1732041950000|2024-11-19 18:45:50|18766.5|18754.5|18766.5|18754.5|18766.7|18754.7|18766.5|18754.5|11
1732041960000|2024-11-19 18:46:00|18766.3|18754.3|18766.5|18754.5|18766.5|18754.5|18766.3|18754.3|21
1732041970000|2024-11-19 18:46:10|18766.9|18754.9|18765.7|18753.7|18766.9|18754.9|18764.2|18752.2|13
1732041980000|2024-11-19 18:46:20|18768.2|18756.2|18767.2|18755.2|18768.2|18756.2|18766.9|18754.9|1
1732041990000|2024-11-19 18:46:30|18768.4|18756.4|18768.4|18756.4|18768.4|18756.4|18768.2|18756.2|7
1732042000000|2024-11-19 18:46:40|18769.4|18757.4|18768.4|18756.4|18769.4|18757.4|18768.4|18756.4|0
1732042010000|2024-11-19 18:46:50|18769.4|18757.4|18773.4|18761.4|18774.4|18762.4|18769.4|18757.4|8
1732042020000|2024-11-19 18:47:00|18773.7|18761.7|18777.4|18765.4|18777.4|18765.4|18773.7|18761.7|24
1732042030000|2024-11-19 18:47:10|18777.2|18765.2|18776.2|18764.2|18777.6|18765.6|18773.9|18761.9|12
1732042040000|2024-11-19 18:47:20|18776.4|18764.4|18775.1|18763.1|18776.4|18764.4|18771.8|18759.8|10
1732042050000|2024-11-19 18:47:30|18776.2|18764.2|18775.4|18763.4|18776.4|18764.4|18772.6|18760.6|6
1732042060000|2024-11-19 18:47:40|18772.9|18760.9|18769.1|18757.1|18772.9|18760.9|18769.1|18757.1|16
1732042070000|2024-11-19 18:47:50|18769.3|18757.3|18771.6|18759.6|18771.6|18759.6|18767.4|18755.4|12
1732042080000|2024-11-19 18:48:00|18771.2|18759.2|18767.6|18755.6|18771.4|18759.4|18767.6|18755.6|9
1732042090000|2024-11-19 18:48:10|18768.9|18756.9|18767.6|18755.6|18768.9|18756.9|18767.6|18755.6|2
1732042100000|2024-11-19 18:48:20|18768.9|18756.9|18768.9|18756.9|18769.9|18757.9|18767.6|18755.6|0
1732042110000|2024-11-19 18:48:30|18768.7|18756.7|18768.9|18756.9|18768.9|18756.9|18767.6|18755.6|2
1732042130000|2024-11-19 18:48:50|18768.4|18756.4|18769.7|18757.7|18769.7|18757.7|18767.4|18755.4|18
1732042140000|2024-11-19 18:49:00|18769.9|18757.9|18770.9|18758.9|18770.9|18758.9|18769.9|18757.9|5
1732042150000|2024-11-19 18:49:10|18769.9|18757.9|18769.9|18757.9|18770.9|18758.9|18769.9|18757.9|1
1732042160000|2024-11-19 18:49:20|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|2
1732042170000|2024-11-19 18:49:30|18771.2|18759.2|18770.1|18758.1|18771.2|18759.2|18770.1|18758.1|1
1732042180000|2024-11-19 18:49:40|18769.9|18757.9|18772.2|18760.2|18772.2|18760.2|18769.9|18757.9|8
1732042190000|2024-11-19 18:49:50|||||||||4
1732042200000|2024-11-19 18:50:00|18770.1|18758.1|18763.4|18751.4|18770.1|18758.1|18763.4|18751.4|6
1732042210000|2024-11-19 18:50:10|18764.4|18752.4|18762.2|18750.2|18764.9|18752.9|18762.2|18750.2|39
1732042220000|2024-11-19 18:50:20|18761.9|18749.9|18762.2|18750.2|18762.2|18750.2|18761.9|18749.9|5
1732042230000|2024-11-19 18:50:30|18761.9|18749.9|18763.9|18751.9|18763.9|18751.9|18758.7|18746.7|8
1732042240000|2024-11-19 18:50:40|18764.9|18752.9|18762.6|18750.6|18764.9|18752.9|18762.6|18750.6|3
1732042250000|2024-11-19 18:50:50|18764.7|18752.7|18770.1|18758.1|18770.1|18758.1|18762.6|18750.6|5
1732042260000|2024-11-19 18:51:00|18769.7|18757.7|18768.7|18756.7|18769.9|18757.9|18767.6|18755.6|1
1732042270000|2024-11-19 18:51:10|18767.4|18755.4|18770.9|18758.9|18770.9|18758.9|18763.9|18751.9|5
1732042280000|2024-11-19 18:51:20|18771.2|18759.2|18772.2|18760.2|18772.2|18760.2|18771.2|18759.2|1
1732042290000|2024-11-19 18:51:30|18771.2|18759.2|18771.2|18759.2|18773.4|18761.4|18771.2|18759.2|8
1732042300000|2024-11-19 18:51:40|18770.9|18758.9|18772.4|18760.4|18773.4|18761.4|18770.9|18758.9|3
1732042310000|2024-11-19 18:51:50|18771.2|18759.2|18772.4|18760.4|18772.4|18760.4|18770.6|18758.6|1
1732042320000|2024-11-19 18:52:00|18772.6|18760.6|18775.7|18763.7|18775.7|18763.7|18772.6|18760.6|2
1732042330000|2024-11-19 18:52:10|18774.7|18762.7|18777.4|18765.4|18777.4|18765.4|18773.7|18761.7|7
1732042340000|2024-11-19 18:52:20|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1732042350000|2024-11-19 18:52:30|18778.7|18766.7|18774.9|18762.9|18778.7|18766.7|18774.9|18762.9|21
1732042360000|2024-11-19 18:52:40|18773.9|18761.9|18772.6|18760.6|18774.9|18762.9|18772.6|18760.6|0
1732042370000|2024-11-19 18:52:50|18772.9|18760.9|18776.4|18764.4|18777.4|18765.4|18772.9|18760.9|4
1732042380000|2024-11-19 18:53:00|18774.9|18762.9|18777.4|18765.4|18777.4|18765.4|18774.7|18762.7|4
1732042390000|2024-11-19 18:53:10|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|0
1732042400000|2024-11-19 18:53:20|18777|18765|18778.4|18766.4|18779.5|18767.5|18775.9|18763.9|10
1732042410000|2024-11-19 18:53:30|18782.2|18770.2|18782|18770|18783.2|18771.2|18780.9|18768.9|91
1732042420000|2024-11-19 18:53:40|18780.9|18768.9|18779.9|18767.9|18780.9|18768.9|18779.7|18767.7|2
1732042430000|2024-11-19 18:53:50|18779.7|18767.7|18778.7|18766.7|18779.7|18767.7|18775.9|18763.9|17
1732042440000|2024-11-19 18:54:00|18782.2|18770.2|18778.9|18766.9|18782.2|18770.2|18777.6|18765.6|14
1732042450000|2024-11-19 18:54:10|18779.9|18767.9|18778.2|18766.2|18780.1|18768.1|18777.4|18765.4|30
1732042460000|2024-11-19 18:54:20|18777.2|18765.2|18773.7|18761.7|18777.2|18765.2|18773.7|18761.7|4
1732042470000|2024-11-19 18:54:30|18774.9|18762.9|18774.9|18762.9|18775.9|18763.9|18774.9|18762.9|2
1732042480000|2024-11-19 18:54:40|18775.1|18763.1|18778.4|18766.4|18778.4|18766.4|18774.9|18762.9|10
1732042490000|2024-11-19 18:54:50|18777.2|18765.2|18775.9|18763.9|18778.4|18766.4|18774.7|18762.7|14
1732042500000|2024-11-19 18:55:00|18774.9|18762.9|18774.9|18762.9|18777.2|18765.2|18773.7|18761.7|55
1732042510000|2024-11-19 18:55:10|18775.1|18763.1|18778.7|18766.7|18779.7|18767.7|18775.1|18763.1|7
1732042520000|2024-11-19 18:55:20|18778.4|18766.4|18779.5|18767.5|18779.5|18767.5|18777|18765|40
1732042530000|2024-11-19 18:55:30|18778.4|18766.4|18779.5|18767.5|18779.5|18767.5|18778.4|18766.4|0
1732042540000|2024-11-19 18:55:40|18780.7|18768.7|18781.5|18769.5|18781.7|18769.7|18780.7|18768.7|29
1732042550000|2024-11-19 18:55:50|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|1
1732042560000|2024-11-19 18:56:00|18779.5|18767.5|18777.2|18765.2|18780.5|18768.5|18777.2|18765.2|12
1732042570000|2024-11-19 18:56:10|18776.7|18764.7|18779.7|18767.7|18779.7|18767.7|18776.5|18764.5|12
1732042580000|2024-11-19 18:56:20|18777|18765|18777|18765|18777|18765|18777|18765|11
1732042590000|2024-11-19 18:56:30|18782|18770|18785.1|18773.1|18785.1|18773.1|18781.7|18769.7|12
1732042600000|2024-11-19 18:56:40|18784.9|18772.9|18780.1|18768.1|18785.1|18773.1|18780.1|18768.1|63
1732042610000|2024-11-19 18:56:50|18779.7|18767.7|18779.7|18767.7|18780.9|18768.9|18777.2|18765.2|38
1732042620000|2024-11-19 18:57:00|18778.7|18766.7|18775.9|18763.9|18778.7|18766.7|18774.9|18762.9|31
1732042630000|2024-11-19 18:57:10|18773.7|18761.7|18773.2|18761.2|18774.7|18762.7|18772.2|18760.2|8
1732042640000|2024-11-19 18:57:20|18772.2|18760.2|18772.4|18760.4|18774.2|18762.2|18770.1|18758.1|24
1732042650000|2024-11-19 18:57:30|18771.4|18759.4|18771.2|18759.2|18772.2|18760.2|18770.1|18758.1|6
1732042660000|2024-11-19 18:57:40|18772.2|18760.2|18776.2|18764.2|18776.4|18764.4|18772.2|18760.2|15
1732042670000|2024-11-19 18:57:50|18775.1|18763.1|18773.7|18761.7|18775.1|18763.1|18772.6|18760.6|7
1732042680000|2024-11-19 18:58:00|18772.6|18760.6|18767.4|18755.4|18772.6|18760.6|18767.4|18755.4|13
1732042690000|2024-11-19 18:58:10|18767.6|18755.6|18767.4|18755.4|18768.7|18756.7|18767.4|18755.4|4
1732042700000|2024-11-19 18:58:20|||||||||5
1732042710000|2024-11-19 18:58:30|18767.7|18755.7|18777.4|18765.4|18777.4|18765.4|18767.7|18755.7|36
1732042720000|2024-11-19 18:58:40|18777.7|18765.7|18772.4|18760.4|18777.7|18765.7|18772.2|18760.2|23
1732042730000|2024-11-19 18:58:50|18772.2|18760.2|18768.4|18756.4|18772.2|18760.2|18768.4|18756.4|15
1732042740000|2024-11-19 18:59:00|18769.5|18757.5|18774.9|18762.9|18774.9|18762.9|18767.2|18755.2|30
1732042750000|2024-11-19 18:59:10|18773.7|18761.7|18775.2|18763.2|18777.2|18765.2|18773.7|18761.7|114
1732042760000|2024-11-19 18:59:20|18775.4|18763.4|18777.3|18765.3|18777.3|18765.3|18775.4|18763.4|100
1732042770000|2024-11-19 18:59:30|18778.6|18766.6|18774|18762|18779.5|18767.5|18774|18762|155
1732042780000|2024-11-19 18:59:40|18774.3|18762.3|18777|18765|18777|18765|18773.6|18761.6|126
1732042790000|2024-11-19 18:59:50|18779|18767|18782.1|18770.1|18783.6|18771.6|18778.6|18766.6|146
1732042800000|2024-11-19 19:00:00|18781.1|18769.1|18783.1|18771.1|18783.3|18771.3|18781.1|18769.1|17
1732042810000|2024-11-19 19:00:10|18782.1|18770.1|18781.9|18769.9|18782.1|18770.1|18780.8|18768.8|54
1732042820000|2024-11-19 19:00:20|18780.8|18768.8|18778.1|18766.1|18781.9|18769.9|18778.1|18766.1|52
1732042830000|2024-11-19 19:00:30|18780.6|18768.6|18780.8|18768.8|18783.1|18771.1|18780.6|18768.6|33
1732042840000|2024-11-19 19:00:40|18782.9|18770.9|18780.6|18768.6|18782.9|18770.9|18780.6|18768.6|29
1732042850000|2024-11-19 19:00:50|18780.8|18768.8|18780.8|18768.8|18780.8|18768.8|18780.6|18768.6|13
1732042860000|2024-11-19 19:01:00|18781.9|18769.9|18782.9|18770.9|18784.1|18772.1|18780.8|18768.8|6
1732042870000|2024-11-19 19:01:10|18782.7|18770.7|18778.7|18766.7|18782.7|18770.7|18777.7|18765.7|37
1732042880000|2024-11-19 19:01:20|18779.1|18767.1|18777.7|18765.7|18779.1|18767.1|18777.7|18765.7|16
1732042890000|2024-11-19 19:01:30|18778.9|18766.9|18779.9|18767.9|18779.9|18767.9|18778.9|18766.9|18
1732042900000|2024-11-19 19:01:40|18780.2|18768.2|18782.2|18770.2|18782.7|18770.7|18779.9|18767.9|27
1732042910000|2024-11-19 19:01:50|18782.7|18770.7|18784.7|18772.7|18784.7|18772.7|18782.2|18770.2|3
1732042920000|2024-11-19 19:02:00|18783.4|18771.4|18784.5|18772.5|18784.7|18772.7|18782.2|18770.2|10
1732042930000|2024-11-19 19:02:10|18784.7|18772.7|18783.5|18771.5|18784.7|18772.7|18781.3|18769.3|25
1732042940000|2024-11-19 19:02:20|18783.3|18771.3|18783.3|18771.3|18783.8|18771.8|18782.3|18770.3|11
1732042950000|2024-11-19 19:02:30|18781|18769|18777.8|18765.8|18781|18769|18777.8|18765.8|32
1732042960000|2024-11-19 19:02:40|18778.8|18766.8|18776.3|18764.3|18778.8|18766.8|18776.1|18764.1|19
1732042970000|2024-11-19 19:02:50|18776.5|18764.5|18770.8|18758.8|18776.5|18764.5|18770.8|18758.8|11
1732042980000|2024-11-19 19:03:00|18767.3|18755.3|18768.3|18756.3|18769|18757|18767.3|18755.3|16
1732042990000|2024-11-19 19:03:10|18768.8|18756.8|18769.8|18757.8|18769.8|18757.8|18767.1|18755.1|18
1732043000000|2024-11-19 19:03:20|18770.8|18758.8|18768.3|18756.3|18770.8|18758.8|18768.3|18756.3|17
1732043010000|2024-11-19 19:03:30|18768.8|18756.8|18770.8|18758.8|18770.8|18758.8|18768.8|18756.8|5
1732043020000|2024-11-19 19:03:40|18770.4|18758.4|18769.3|18757.3|18770.6|18758.6|18769.3|18757.3|9
1732043030000|2024-11-19 19:03:50|18768.3|18756.3|18773.6|18761.6|18774.6|18762.6|18768.3|18756.3|9
1732043040000|2024-11-19 19:04:00|18770.8|18758.8|18767.1|18755.1|18771.1|18759.1|18767.1|18755.1|11
1732043050000|2024-11-19 19:04:10|18767.3|18755.3|18769.6|18757.6|18770.6|18758.6|18767.3|18755.3|4
1732043060000|2024-11-19 19:04:20|18767.5|18755.5|18771.1|18759.1|18771.1|18759.1|18767.5|18755.5|5
1732043070000|2024-11-19 19:04:30|18772.1|18760.1|18773.6|18761.6|18775|18763|18772.1|18760.1|3
1732043080000|2024-11-19 19:04:40|18772.5|18760.5|18773.6|18761.6|18773.8|18761.8|18772.5|18760.5|2
1732043090000|2024-11-19 19:04:50|18773.8|18761.8|18775|18763|18775|18763|18772.5|18760.5|2
1732026600000|2024-11-19 14:30:00|18580.5|18568.5|18586.4|18574.4|18587.6|18575.6|18576.8|18564.8|36
1732026610000|2024-11-19 14:30:10|18583.9|18571.9|18579.3|18567.3|18586.6|18574.6|18579.3|18567.3|4
1732026620000|2024-11-19 14:30:20|18578.1|18566.1|18571|18559|18580.6|18568.6|18569.8|18557.8|20
1732026630000|2024-11-19 14:30:30|18570.8|18558.8|18571.3|18559.3|18573.5|18561.5|18569.6|18557.6|2
1732026640000|2024-11-19 14:30:40|18572.3|18560.3|18571.3|18559.3|18573.8|18561.8|18570|18558|6
1732026650000|2024-11-19 14:30:50|18572.3|18560.3|18566.3|18554.3|18575|18563|18565.3|18553.3|9
1732026660000|2024-11-19 14:31:00|18565.3|18553.3|18563|18551|18566.5|18554.5|18560.5|18548.5|53
1732026670000|2024-11-19 14:31:10|18560.5|18548.5|18557.2|18545.2|18560.7|18548.7|18553.5|18541.5|28
1732026680000|2024-11-19 14:31:20|18556|18544|18562.8|18550.8|18563.8|18551.8|18553.7|18541.7|9
1732026690000|2024-11-19 14:31:30|18561.7|18549.7|18564.2|18552.2|18566.3|18554.3|18561.7|18549.7|23
1732026700000|2024-11-19 14:31:40|18564|18552|18562.8|18550.8|18564|18552|18562.5|18550.5|6
1732026710000|2024-11-19 14:31:50|18563|18551|18567.1|18555.1|18567.1|18555.1|18563|18551|15
1732026720000|2024-11-19 14:32:00|18565|18553|18559|18547|18567.1|18555.1|18559|18547|1
1732026730000|2024-11-19 14:32:10|18557.8|18545.8|18562.8|18550.8|18562.8|18550.8|18556.8|18544.8|3
1732026740000|2024-11-19 14:32:20|18561.8|18549.8|18559.3|18547.3|18561.8|18549.8|18557.8|18545.8|3
1732026750000|2024-11-19 14:32:30|18557.8|18545.8|18561.3|18549.3|18561.3|18549.3|18557.8|18545.8|1
1732026760000|2024-11-19 14:32:40|18560.3|18548.3|18558.8|18546.8|18561.3|18549.3|18558.8|18546.8|1
1732026770000|2024-11-19 14:32:50|18558.6|18546.6|18555|18543|18558.6|18546.6|18555|18543|10
1732026780000|2024-11-19 14:33:00|18556.1|18544.1|18549.3|18537.3|18556.1|18544.1|18549|18537|5
1732026790000|2024-11-19 14:33:10|18550.3|18538.3|18547.8|18535.8|18551.8|18539.8|18547.8|18535.8|9
1732026800000|2024-11-19 14:33:20|18549.8|18537.8|18550.5|18538.5|18553|18541|18548|18536|14
1732026810000|2024-11-19 14:33:30|18550.7|18538.7|18549.7|18537.7|18551.8|18539.8|18548.7|18536.7|25
1732026820000|2024-11-19 14:33:40|18550|18538|18549|18537|18550|18538|18548|18536|20
1732026830000|2024-11-19 14:33:50|18549.3|18537.3|18549.3|18537.3|18550.5|18538.5|18548.2|18536.2|0
1732026840000|2024-11-19 14:34:00|18550.3|18538.3|18547.2|18535.2|18550.5|18538.5|18547.2|18535.2|4
1732026850000|2024-11-19 14:34:10|18546|18534|18541.2|18529.2|18548.5|18536.5|18541.2|18529.2|6
1732026860000|2024-11-19 14:34:20|18541|18529|18538.7|18526.7|18541|18529|18538.5|18526.5|8
1732026870000|2024-11-19 14:34:30|18538.5|18526.5|18537.9|18525.9|18538.9|18526.9|18535.2|18523.2|28
1732026880000|2024-11-19 14:34:40|18539.2|18527.2|18539.4|18527.4|18539.4|18527.4|18535.7|18523.7|8
1732026890000|2024-11-19 14:34:50|18536.7|18524.7|18534.4|18522.4|18536.7|18524.7|18534.4|18522.4|23
1732026900000|2024-11-19 14:35:00|18534.6|18522.6|18535.9|18523.9|18535.9|18523.9|18532.4|18520.4|11
1732026910000|2024-11-19 14:35:10|18535.7|18523.7|18533.4|18521.4|18535.7|18523.7|18532.4|18520.4|4
1732026920000|2024-11-19 14:35:20|18534.6|18522.6|18538.9|18526.9|18538.9|18526.9|18533.4|18521.4|18
1732026930000|2024-11-19 14:35:30|18537.9|18525.9|18537.1|18525.1|18539.4|18527.4|18537.1|18525.1|2
1732026940000|2024-11-19 14:35:40|18536.9|18524.9|18534.6|18522.6|18536.9|18524.9|18534.6|18522.6|0
1732026950000|2024-11-19 14:35:50|18537.1|18525.1|18537.1|18525.1|18537.1|18525.1|18536.9|18524.9|2
1732026960000|2024-11-19 14:36:00|18539.4|18527.4|18539.4|18527.4|18542.1|18530.1|18539.4|18527.4|12
1732026970000|2024-11-19 14:36:10|18539.6|18527.6|18536.9|18524.9|18539.6|18527.6|18535.7|18523.7|1
1732026980000|2024-11-19 14:36:20|18539.6|18527.6|18536.9|18524.9|18539.6|18527.6|18536.9|18524.9|4
1732026990000|2024-11-19 14:36:30|18537.9|18525.9|18542.1|18530.1|18542.1|18530.1|18537.1|18525.1|18
1732027000000|2024-11-19 14:36:40|18541.1|18529.1|18536.9|18524.9|18541.1|18529.1|18535.7|18523.7|1
1732027010000|2024-11-19 14:36:50|18538.2|18526.2|18537.1|18525.1|18538.2|18526.2|18534.6|18522.6|15
1732027020000|2024-11-19 14:37:00|18534.9|18522.9|18534.6|18522.6|18534.9|18522.9|18534.6|18522.6|0
1732027030000|2024-11-19 14:37:10|18534.9|18522.9|18535.9|18523.9|18538.6|18526.6|18534.9|18522.9|4
1732027040000|2024-11-19 14:37:20|18536.9|18524.9|18534.6|18522.6|18536.9|18524.9|18534.6|18522.6|3
1732027050000|2024-11-19 14:37:30|18534.4|18522.4|18534.6|18522.6|18537.1|18525.1|18534.4|18522.4|4
1732027060000|2024-11-19 14:37:40|18529.6|18517.6|18532.1|18520.1|18532.4|18520.4|18527.4|18515.4|28
1732027070000|2024-11-19 14:37:50|18530.1|18518.1|18532.4|18520.4|18534.9|18522.9|18530.1|18518.1|4
1732027080000|2024-11-19 14:38:00|18534.9|18522.9|18532.6|18520.6|18534.9|18522.9|18532.4|18520.4|12
1732027090000|2024-11-19 14:38:10|18532.4|18520.4|18527.6|18515.6|18532.4|18520.4|18527.6|18515.6|6
1732027100000|2024-11-19 14:38:20|18527.8|18515.8|18532.4|18520.4|18532.4|18520.4|18527.8|18515.8|19
1732027110000|2024-11-19 14:38:30|18533.4|18521.4|18530.1|18518.1|18533.6|18521.6|18530.1|18518.1|3
1732027120000|2024-11-19 14:38:40|18531.1|18519.1|18530.1|18518.1|18531.4|18519.4|18529.6|18517.6|0
1732027130000|2024-11-19 14:38:50|18529.9|18517.9|18532.1|18520.1|18532.4|18520.4|18529.6|18517.6|4
1732027140000|2024-11-19 14:39:00|18531.9|18519.9|18528.9|18516.9|18531.9|18519.9|18528.9|18516.9|2
1732027150000|2024-11-19 14:39:10|18529.6|18517.6|18527.1|18515.1|18530.1|18518.1|18527.1|18515.1|15
1732027160000|2024-11-19 14:39:20|18526.9|18514.9|18526.9|18514.9|18527.1|18515.1|18526.9|18514.9|3
1732027170000|2024-11-19 14:39:30|18529.4|18517.4|18529.6|18517.6|18529.6|18517.6|18529.4|18517.4|3
1732027180000|2024-11-19 14:39:40|18529.4|18517.4|18533.9|18521.9|18533.9|18521.9|18529.4|18517.4|12
1732027190000|2024-11-19 14:39:50|18531.7|18519.7|18529.2|18517.2|18531.7|18519.7|18529.2|18517.2|6
1732027200000|2024-11-19 14:40:00|18528.2|18516.2|18529.4|18517.4|18529.4|18517.4|18527.1|18515.1|2
1732027210000|2024-11-19 14:40:10|18530.4|18518.4|18539.4|18527.4|18539.4|18527.4|18529.4|18517.4|39
1732027220000|2024-11-19 14:40:20|18539.6|18527.6|18538.6|18526.6|18539.9|18527.9|18537.4|18525.4|13
1732027230000|2024-11-19 14:40:30|18539.9|18527.9|18540.1|18528.1|18540.1|18528.1|18537.6|18525.6|2
1732027240000|2024-11-19 14:40:40|18539.1|18527.1|18537.6|18525.6|18539.1|18527.1|18537.6|18525.6|1
1732027250000|2024-11-19 14:40:50|18538.6|18526.6|18540.1|18528.1|18540.1|18528.1|18538.6|18526.6|2
1732027260000|2024-11-19 14:41:00|18539.1|18527.1|18536.6|18524.6|18539.1|18527.1|18536.6|18524.6|5
1732027270000|2024-11-19 14:41:10|18536.4|18524.4|18535.4|18523.4|18536.4|18524.4|18535.1|18523.1|5
1732027280000|2024-11-19 14:41:20|18536.8|18524.8|18535.4|18523.4|18540.4|18528.4|18535.4|18523.4|31
1732027290000|2024-11-19 14:41:30|18536.4|18524.4|18537.6|18525.6|18537.6|18525.6|18536.4|18524.4|7
1732027300000|2024-11-19 14:41:40|18535.6|18523.6|18535.4|18523.4|18535.6|18523.6|18535.1|18523.1|4
1732027310000|2024-11-19 14:41:50|18535.1|18523.1|18535.1|18523.1|18535.4|18523.4|18535.1|18523.1|3
1732027320000|2024-11-19 14:42:00|18534.1|18522.1|18535.1|18523.1|18535.1|18523.1|18534.1|18522.1|0
1732027330000|2024-11-19 14:42:10|18534.1|18522.1|18533.1|18521.1|18534.1|18522.1|18532.9|18520.9|6
1732027340000|2024-11-19 14:42:20|18532.9|18520.9|18532.9|18520.9|18532.9|18520.9|18530.6|18518.6|13
1732027350000|2024-11-19 14:42:30|18535.1|18523.1|18535.8|18523.8|18535.8|18523.8|18530.8|18518.8|21
1732027360000|2024-11-19 14:42:40|18533.6|18521.6|18535.8|18523.8|18535.8|18523.8|18533.3|18521.3|18
1732027370000|2024-11-19 14:42:50|18536.1|18524.1|18533.8|18521.8|18536.1|18524.1|18533.8|18521.8|2
1732027380000|2024-11-19 14:43:00|18532.5|18520.5|18533.6|18521.6|18533.8|18521.8|18531.3|18519.3|14
1732027390000|2024-11-19 14:43:10|18533.8|18521.8|18532.5|18520.5|18533.8|18521.8|18532.3|18520.3|23
1732027400000|2024-11-19 14:43:20|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|2
1732027410000|2024-11-19 14:43:30|18538.1|18526.1|18535.8|18523.8|18538.3|18526.3|18535.8|18523.8|2
1732027420000|2024-11-19 14:43:40|18537.9|18525.9|18535.8|18523.8|18537.9|18525.9|18535.8|18523.8|1
1732027430000|2024-11-19 14:43:50|18538.3|18526.3|18538.1|18526.1|18538.3|18526.3|18535.6|18523.6|10
1732027440000|2024-11-19 14:44:00|18535.6|18523.6|18538.1|18526.1|18538.3|18526.3|18535.6|18523.6|2
1732027450000|2024-11-19 14:44:10|18540.6|18528.6|18543.1|18531.1|18543.1|18531.1|18538.1|18526.1|13
1732027460000|2024-11-19 14:44:20|18543.3|18531.3|18544.6|18532.6|18545.8|18533.8|18543.1|18531.1|111
1732027470000|2024-11-19 14:44:30|18543.6|18531.6|18545.8|18533.8|18545.8|18533.8|18543.6|18531.6|9
1732027480000|2024-11-19 14:44:40|18544.8|18532.8|18543.3|18531.3|18545.8|18533.8|18543.3|18531.3|17
1732027490000|2024-11-19 14:44:50|18543.6|18531.6|18543.6|18531.6|18543.6|18531.6|18543.6|18531.6|1
1732027500000|2024-11-19 14:45:00|18546.1|18534.1|18546.1|18534.1|18546.1|18534.1|18546.1|18534.1|3
1732027510000|2024-11-19 14:45:10|18545.8|18533.8|18543.6|18531.6|18546.3|18534.3|18543.3|18531.3|93
1732027520000|2024-11-19 14:45:20|18543.3|18531.3|18548.1|18536.1|18548.1|18536.1|18543.3|18531.3|3
1732027530000|2024-11-19 14:45:30|18547.9|18535.9|18548.6|18536.6|18548.6|18536.6|18547.9|18535.9|2
1732027540000|2024-11-19 14:45:40|18548.3|18536.3|18548.6|18536.6|18548.6|18536.6|18546.1|18534.1|1
1732027550000|2024-11-19 14:45:50|18543.6|18531.6|18541.1|18529.1|18543.6|18531.6|18541.1|18529.1|16
1732027560000|2024-11-19 14:46:00|18539.8|18527.8|18534.6|18522.6|18539.8|18527.8|18534.6|18522.6|10
1732027570000|2024-11-19 14:46:10|18535.6|18523.6|18533.6|18521.6|18536.1|18524.1|18533.6|18521.6|3
1732027580000|2024-11-19 14:46:20|18535.6|18523.6|18530.8|18518.8|18536.1|18524.1|18530.8|18518.8|25
1732027590000|2024-11-19 14:46:30|18530.6|18518.6|18530.6|18518.6|18530.8|18518.8|18530.6|18518.6|4
1732027600000|2024-11-19 14:46:40|18530.8|18518.8|18530.8|18518.8|18531.1|18519.1|18530.8|18518.8|4
1732027610000|2024-11-19 14:46:50|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|18530.8|18518.8|21
1732027620000|2024-11-19 14:47:00|18532.1|18520.1|18534.8|18522.8|18535|18523|18532.1|18520.1|1
1732027630000|2024-11-19 14:47:10|18535.8|18523.8|18536.1|18524.1|18536.1|18524.1|18535.8|18523.8|1
1732027640000|2024-11-19 14:47:20|18535.8|18523.8|18536.1|18524.1|18537.5|18525.5|18530.8|18518.8|7
1732027650000|2024-11-19 14:47:30|18537.1|18525.1|18535|18523|18537.3|18525.3|18534.8|18522.8|2
1732027660000|2024-11-19 14:47:40|18534.8|18522.8|18532.8|18520.8|18536.3|18524.3|18532.8|18520.8|13
1732027670000|2024-11-19 14:47:50|18533|18521|18534|18522|18534|18522|18532.8|18520.8|13
1732027680000|2024-11-19 14:48:00|18533|18521|18534|18522|18534|18522|18532.8|18520.8|3
1732027690000|2024-11-19 14:48:10|18536.5|18524.5|18536.5|18524.5|18537.5|18525.5|18536.3|18524.3|0
1732027700000|2024-11-19 14:48:20|18537.5|18525.5|18537.5|18525.5|18538.6|18526.6|18537.5|18525.5|1
1732027710000|2024-11-19 14:48:30|18536.3|18524.3|18536.5|18524.5|18537.5|18525.5|18536.3|18524.3|7
1732027720000|2024-11-19 14:48:40|18534.3|18522.3|18533|18521|18534.3|18522.3|18533|18521|6
1732027730000|2024-11-19 14:48:50|18534|18522|18536.5|18524.5|18536.5|18524.5|18534|18522|11
1732027740000|2024-11-19 14:49:00|18536.8|18524.8|18539|18527|18539|18527|18536.8|18524.8|18
1732027750000|2024-11-19 14:49:10|18538.8|18526.8|18538.8|18526.8|18539|18527|18537.5|18525.5|9
1732027760000|2024-11-19 14:49:20|18538.6|18526.6|18539|18527|18539|18527|18537.5|18525.5|9
1732027770000|2024-11-19 14:49:30|18537.8|18525.8|18537.5|18525.5|18537.8|18525.8|18536.5|18524.5|3
1732027780000|2024-11-19 14:49:40|18536.5|18524.5|18536.5|18524.5|18537.5|18525.5|18536.5|18524.5|1
1732027790000|2024-11-19 14:49:50|18535|18523|18536.3|18524.3|18536.3|18524.3|18534|18522|1
1732027800000|2024-11-19 14:50:00|18536.1|18524.1|18535.1|18523.1|18536.5|18524.5|18535.1|18523.1|3
1732027810000|2024-11-19 14:50:10|18536.1|18524.1|18539|18527|18540.5|18528.5|18536.1|18524.1|10
1732027820000|2024-11-19 14:50:20|18537|18525|18536.8|18524.8|18537|18525|18535.5|18523.5|0
1732027830000|2024-11-19 14:50:30|18535.8|18523.8|18534.3|18522.3|18537|18525|18534.3|18522.3|8
1732027840000|2024-11-19 14:50:40|18532.2|18520.2|18532|18520|18533.3|18521.3|18532|18520|2
1732027850000|2024-11-19 14:50:50|18533|18521|18533.5|18521.5|18534.3|18522.3|18533|18521|8
1732027860000|2024-11-19 14:51:00|18533.3|18521.3|18538.7|18526.7|18538.7|18526.7|18533.3|18521.3|24
1732027870000|2024-11-19 14:51:10|18537.7|18525.7|18540.4|18528.4|18540.4|18528.4|18537.7|18525.7|21
1732027880000|2024-11-19 14:51:20|18541.5|18529.5|18542.7|18530.7|18542.7|18530.7|18541.5|18529.5|9
1732027890000|2024-11-19 14:51:30|18547.2|18535.2|18548.5|18536.5|18548.7|18536.7|18547.2|18535.2|14
1732027900000|2024-11-19 14:51:40|18548.7|18536.7|18550|18538|18550.2|18538.2|18548.7|18536.7|5
1732027910000|2024-11-19 14:51:50|18548.7|18536.7|18548.5|18536.5|18550|18538|18547.5|18535.5|5
1732027920000|2024-11-19 14:52:00|18548.3|18536.3|18547.2|18535.2|18548.3|18536.3|18545.2|18533.2|2
1732027930000|2024-11-19 14:52:10|18546.2|18534.2|18546.2|18534.2|18546.2|18534.2|18546.2|18534.2|0
1732027940000|2024-11-19 14:52:20|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|1
1732027950000|2024-11-19 14:52:30|18546.2|18534.2|18547.2|18535.2|18547.2|18535.2|18545.2|18533.2|27
1732027960000|2024-11-19 14:52:40|||||||||18
1732027970000|2024-11-19 14:52:50|18550|18538|18550|18538|18550|18538|18550|18538|10
1732027980000|2024-11-19 14:53:00|18549.7|18537.7|18553.5|18541.5|18553.5|18541.5|18547.7|18535.7|11
1732027990000|2024-11-19 14:53:10|18553.7|18541.7|18551.5|18539.5|18553.7|18541.7|18551.2|18539.2|1
1732028000000|2024-11-19 14:53:20|18552.5|18540.5|18551.5|18539.5|18552.5|18540.5|18551.5|18539.5|0
1732028010000|2024-11-19 14:53:30|18553.5|18541.5|18554.7|18542.7|18554.7|18542.7|18553.5|18541.5|0
1732028020000|2024-11-19 14:53:40|18552.7|18540.7|18552.5|18540.5|18553.7|18541.7|18552.5|18540.5|7
1732028030000|2024-11-19 14:53:50|18551.2|18539.2|18551.2|18539.2|18552.5|18540.5|18551.2|18539.2|13
1732028040000|2024-11-19 14:54:00|18551.5|18539.5|18548.5|18536.5|18551.5|18539.5|18548.5|18536.5|11
1732028050000|2024-11-19 14:54:10|18548.7|18536.7|18546.9|18534.9|18550|18538|18546.7|18534.7|21
1732028060000|2024-11-19 14:54:20|18546.7|18534.7|18546.7|18534.7|18547.9|18535.9|18546.7|18534.7|1
1732028070000|2024-11-19 14:54:30|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|2
1732028090000|2024-11-19 14:54:50|||||||||3
1732028100000|2024-11-19 14:55:00|18547.7|18535.7|18545.7|18533.7|18547.7|18535.7|18545.7|18533.7|5
1732028110000|2024-11-19 14:55:10|18547.9|18535.9|18550.4|18538.4|18550.4|18538.4|18547.9|18535.9|1
1732028120000|2024-11-19 14:55:20|18549.4|18537.4|18547.9|18535.9|18549.4|18537.4|18547.9|18535.9|9
1732028130000|2024-11-19 14:55:30|18548.2|18536.2|18547.9|18535.9|18548.2|18536.2|18547.9|18535.9|0
1732028140000|2024-11-19 14:55:40|18548.2|18536.2|18547.9|18535.9|18548.2|18536.2|18547.9|18535.9|7
1732028150000|2024-11-19 14:55:50|18546.9|18534.9|18546.9|18534.9|18547.9|18535.9|18546.9|18534.9|1
1732028160000|2024-11-19 14:56:00|18545.7|18533.7|18546.9|18534.9|18547.9|18535.9|18545.7|18533.7|5
1732028170000|2024-11-19 14:56:10|18547.9|18535.9|18549|18537|18549.2|18537.2|18547.9|18535.9|1
1732028180000|2024-11-19 14:56:20|18549.2|18537.2|18547.9|18535.9|18549.2|18537.2|18547.9|18535.9|0
1732028190000|2024-11-19 14:56:30|18552.7|18540.7|18550.7|18538.7|18552.7|18540.7|18550.7|18538.7|18
1732028200000|2024-11-19 14:56:40|18551.7|18539.7|18550.4|18538.4|18551.7|18539.7|18550.4|18538.4|6
1732028210000|2024-11-19 14:56:50|18550.2|18538.2|18549.4|18537.4|18550.2|18538.2|18548.2|18536.2|9
1732028220000|2024-11-19 14:57:00|18548.2|18536.2|18549.4|18537.4|18549.4|18537.4|18548.2|18536.2|5
1732028230000|2024-11-19 14:57:10|18550.7|18538.7|18550.7|18538.7|18551.7|18539.7|18549.4|18537.4|1
1732028240000|2024-11-19 14:57:20|18550.4|18538.4|18551.5|18539.5|18551.7|18539.7|18550.4|18538.4|12
1732028250000|2024-11-19 14:57:30|18551.7|18539.7|18556.7|18544.7|18556.7|18544.7|18551.5|18539.5|14
1732028260000|2024-11-19 14:57:40|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|1
1732028270000|2024-11-19 14:57:50|18558.2|18546.2|18556.9|18544.9|18558.2|18546.2|18556.9|18544.9|22
1732028280000|2024-11-19 14:58:00|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18553.2|18541.2|4
1732028290000|2024-11-19 14:58:10|||||||||7
1732028300000|2024-11-19 14:58:20|||||||||1
1732028310000|2024-11-19 14:58:30|18558.2|18546.2|18561.1|18549.1|18561.1|18549.1|18558.2|18546.2|19
1732028320000|2024-11-19 14:58:40|18564.7|18552.7|18565.7|18553.7|18565.7|18553.7|18563.6|18551.6|38
1732028330000|2024-11-19 14:58:50|18566.1|18554.1|18564.7|18552.7|18568.6|18556.6|18564.7|18552.7|38
1732028340000|2024-11-19 14:59:00|18563.6|18551.6|18561.4|18549.4|18563.6|18551.6|18561.1|18549.1|5
1732028350000|2024-11-19 14:59:10|18562.4|18550.4|18562.4|18550.4|18563.6|18551.6|18562.2|18550.2|5
1732028360000|2024-11-19 14:59:20|18561.9|18549.9|18566.1|18554.1|18566.1|18554.1|18558.4|18546.4|25
1732028370000|2024-11-19 14:59:30|18566.6|18554.6|18570.4|18558.4|18571.1|18559.1|18566.6|18554.6|14
1732028380000|2024-11-19 14:59:40|18570.7|18558.7|18570.2|18558.2|18570.7|18558.7|18569|18557|34
1732028390000|2024-11-19 14:59:50|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|6
1732028400000|2024-11-19 15:00:00|18566.7|18554.7|18573.4|18561.4|18573.6|18561.6|18566.7|18554.7|13
1732028410000|2024-11-19 15:00:10|18575.4|18563.4|18575.7|18563.7|18575.7|18563.7|18575.4|18563.4|11
1732028420000|2024-11-19 15:00:20|||||||||60
1732028430000|2024-11-19 15:00:30|18576.5|18564.5|18576.5|18564.5|18577.5|18565.5|18576.5|18564.5|44
1732028440000|2024-11-19 15:00:40|18575.5|18563.5|18575.2|18563.2|18576.5|18564.5|18575.2|18563.2|17
1732028450000|2024-11-19 15:00:50|18574.2|18562.2|18573.2|18561.2|18574.2|18562.2|18573.2|18561.2|43
1732028460000|2024-11-19 15:01:00|18574.2|18562.2|18575.2|18563.2|18575.7|18563.7|18570.7|18558.7|33
1732028470000|2024-11-19 15:01:10|||||||||3
1732028480000|2024-11-19 15:01:20|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|13
1732028490000|2024-11-19 15:01:30|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|1
1732028500000|2024-11-19 15:01:40|18577.7|18565.7|18575.7|18563.7|18577.7|18565.7|18575.7|18563.7|8
1732028510000|2024-11-19 15:01:50|18573.7|18561.7|18575.7|18563.7|18576.7|18564.7|18573.7|18561.7|4
1732028520000|2024-11-19 15:02:00|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|13
1732028530000|2024-11-19 15:02:10|18573.2|18561.2|18573.2|18561.2|18574.7|18562.7|18571.2|18559.2|11
1732028540000|2024-11-19 15:02:20|18573.4|18561.4|18568|18556|18573.4|18561.4|18567.7|18555.7|14
1732028550000|2024-11-19 15:02:30|18569|18557|18569.2|18557.2|18571.7|18559.7|18569|18557|22
1732028560000|2024-11-19 15:02:40|18569|18557|18570.2|18558.2|18570.5|18558.5|18569|18557|1
1732028570000|2024-11-19 15:02:50|18570|18558|18568|18556|18570.2|18558.2|18568|18556|1
1732028580000|2024-11-19 15:03:00|18565.7|18553.7|18567.7|18555.7|18568|18556|18565.7|18553.7|12
1732028590000|2024-11-19 15:03:10|18565.7|18553.7|18562.7|18550.7|18566.7|18554.7|18562.5|18550.5|20
1732028600000|2024-11-19 15:03:20|18563|18551|18566.5|18554.5|18567.5|18555.5|18562.7|18550.7|12
1732028610000|2024-11-19 15:03:30|18565.2|18553.2|18560.2|18548.2|18565.2|18553.2|18560.2|18548.2|1
1732028620000|2024-11-19 15:03:40|18562.7|18550.7|18563|18551|18563|18551|18562.7|18550.7|3
1732028630000|2024-11-19 15:03:50|18560.7|18548.7|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|3
1732028640000|2024-11-19 15:04:00|||||||||1
1732028650000|2024-11-19 15:04:10|18563|18551|18563.2|18551.2|18563.2|18551.2|18563|18551|5
1732028660000|2024-11-19 15:04:20|18563|18551|18563|18551|18563.2|18551.2|18563|18551|1
1732028670000|2024-11-19 15:04:30|18563.2|18551.2|18563|18551|18567.7|18555.7|18561.9|18549.9|2
1732028680000|2024-11-19 15:04:40|18561.9|18549.9|18563|18551|18563.2|18551.2|18560.7|18548.7|2
1732028690000|2024-11-19 15:04:50|18561.7|18549.7|18559.4|18547.4|18561.9|18549.9|18559.2|18547.2|12
1732028700000|2024-11-19 15:05:00|18560.5|18548.5|18560.5|18548.5|18560.7|18548.7|18559.2|18547.2|6
1732028710000|2024-11-19 15:05:10|||||||||1
1732028720000|2024-11-19 15:05:20|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|1
1732028740000|2024-11-19 15:05:40|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|4
1732028750000|2024-11-19 15:05:50|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|10
1732028760000|2024-11-19 15:06:00|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|8
1732028780000|2024-11-19 15:06:20|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|3
1732028790000|2024-11-19 15:06:30|||||||||1
1732028800000|2024-11-19 15:06:40|18567.3|18555.3|18570.2|18558.2|18570.2|18558.2|18567.3|18555.3|15
1732028810000|2024-11-19 15:06:50|18569|18557|18570.5|18558.5|18570.5|18558.5|18569|18557|9
1732028820000|2024-11-19 15:07:00|18570.2|18558.2|18568|18556|18570.2|18558.2|18568|18556|0
1732028830000|2024-11-19 15:07:10|18567.7|18555.7|18569|18557|18569|18557|18567.7|18555.7|7
1732028840000|2024-11-19 15:07:20|18568|18556|18569.2|18557.2|18569.2|18557.2|18565.7|18553.7|7
1732028850000|2024-11-19 15:07:30|18569.4|18557.4|18569|18557|18569.4|18557.4|18568|18556|1
1732028860000|2024-11-19 15:07:40|18568|18556|18570.7|18558.7|18570.7|18558.7|18568|18556|1
1732028870000|2024-11-19 15:07:50|18570.5|18558.5|18571.5|18559.5|18571.5|18559.5|18570.5|18558.5|3
1732028880000|2024-11-19 15:08:00|18570.5|18558.5|18570|18558|18571.2|18559.2|18570|18558|31
1732028890000|2024-11-19 15:08:10|18570.2|18558.2|18571.2|18559.2|18571.2|18559.2|18570|18558|0
1732028900000|2024-11-19 15:08:20|18571|18559|18570|18558|18571.2|18559.2|18570|18558|1
1732028910000|2024-11-19 15:08:30|18571.2|18559.2|18571.2|18559.2|18571.5|18559.5|18571.2|18559.2|1
1732028920000|2024-11-19 15:08:40|18571.5|18559.5|18572.5|18560.5|18574|18562|18571.2|18559.2|6
1732028930000|2024-11-19 15:08:50|18572.7|18560.7|18575.2|18563.2|18577.5|18565.5|18572.7|18560.7|5
1732028940000|2024-11-19 15:09:00|18575|18563|18576.5|18564.5|18577.5|18565.5|18575|18563|0
1732028950000|2024-11-19 15:09:10|18576.2|18564.2|18576.2|18564.2|18577.5|18565.5|18575|18563|1
1732028960000|2024-11-19 15:09:20|18575|18563|18575.2|18563.2|18576|18564|18575|18563|6
1732028970000|2024-11-19 15:09:30|18575.5|18563.5|18577.5|18565.5|18577.5|18565.5|18575|18563|0
1732028980000|2024-11-19 15:09:40|18576.2|18564.2|18574|18562|18576.5|18564.5|18574|18562|1
1732028990000|2024-11-19 15:09:50|18575|18563|18574|18562|18575.2|18563.2|18574|18562|4
1732029000000|2024-11-19 15:10:00|18575|18563|18576.2|18564.2|18576.2|18564.2|18575|18563|8
1732029010000|2024-11-19 15:10:10|18576|18564|18577.5|18565.5|18577.5|18565.5|18575|18563|1
1732029020000|2024-11-19 15:10:20|18575|18563|18575.2|18563.2|18575.2|18563.2|18572.7|18560.7|4
1732029030000|2024-11-19 15:10:30|18575|18563|18575.2|18563.2|18575.2|18563.2|18573.8|18561.8|1
1732029040000|2024-11-19 15:10:40|18575|18563|18577.5|18565.5|18577.5|18565.5|18575|18563|4
1732029050000|2024-11-19 15:10:50|18577.7|18565.7|18579.8|18567.8|18579.8|18567.8|18577.7|18565.7|11
1732029060000|2024-11-19 15:11:00|18578.8|18566.8|18577.7|18565.7|18578.8|18566.8|18577.7|18565.7|7
1732029070000|2024-11-19 15:11:10|18578.8|18566.8|18587.5|18575.5|18587.7|18575.7|18578.8|18566.8|40
1732029080000|2024-11-19 15:11:20|18591.8|18579.8|18593.1|18581.1|18593.1|18581.1|18591.8|18579.8|39
1732029090000|2024-11-19 15:11:30|18592|18580|18594.3|18582.3|18594.3|18582.3|18591.8|18579.8|6
1732029100000|2024-11-19 15:11:40|18593.3|18581.3|18593.3|18581.3|18594.3|18582.3|18593.3|18581.3|0
1732029110000|2024-11-19 15:11:50|18592.3|18580.3|18588.8|18576.8|18592.3|18580.3|18588.8|18576.8|26
1732029120000|2024-11-19 15:12:00|18590|18578|18590|18578|18590|18578|18588.8|18576.8|5
1732029130000|2024-11-19 15:12:10|18589|18577|18588.8|18576.8|18591|18579|18588.8|18576.8|10
1732029140000|2024-11-19 15:12:20|18589.8|18577.8|18589.8|18577.8|18589.8|18577.8|18588.8|18576.8|13
1732029150000|2024-11-19 15:12:30|18592|18580|18592.3|18580.3|18592.3|18580.3|18592|18580|7
1732029160000|2024-11-19 15:12:40|18589.8|18577.8|18593.3|18581.3|18593.3|18581.3|18588.8|18576.8|12
1732029170000|2024-11-19 15:12:50|18591|18579|18592|18580|18592|18580|18591|18579|2
1732029180000|2024-11-19 15:13:00|18591|18579|18592|18580|18592|18580|18591|18579|1
1732029190000|2024-11-19 15:13:10|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|1
1732029200000|2024-11-19 15:13:20|||||||||1
1732029220000|2024-11-19 15:13:40|18590.8|18578.8|18594.3|18582.3|18594.3|18582.3|18590.8|18578.8|17
1732029230000|2024-11-19 15:13:50|18594.8|18582.8|18596.8|18584.8|18596.8|18584.8|18594.8|18582.8|17
1732029240000|2024-11-19 15:14:00|18598.3|18586.3|18598.3|18586.3|18599.3|18587.3|18598.1|18586.1|3
1732029250000|2024-11-19 15:14:10|18599.3|18587.3|18599.8|18587.8|18599.8|18587.8|18599.3|18587.3|42
1732029260000|2024-11-19 15:14:20|18601.8|18589.8|18605.3|18593.3|18605.3|18593.3|18601.8|18589.8|53
1732029270000|2024-11-19 15:14:30|18606.3|18594.3|18603.1|18591.1|18606.3|18594.3|18603.1|18591.1|14
1732029280000|2024-11-19 15:14:40|18604.1|18592.1|18604.1|18592.1|18604.1|18592.1|18604.1|18592.1|2
1732029290000|2024-11-19 15:14:50|18603.8|18591.8|18606.3|18594.3|18606.3|18594.3|18603.1|18591.1|3
1732029300000|2024-11-19 15:15:00|||||||||2
1732029310000|2024-11-19 15:15:10|18601.8|18589.8|18594.3|18582.3|18601.8|18589.8|18594.1|18582.1|32
1732029320000|2024-11-19 15:15:20|18596.3|18584.3|18592.8|18580.8|18596.3|18584.3|18591.3|18579.3|6
1732029330000|2024-11-19 15:15:30|18593.1|18581.1|18591.6|18579.6|18593.1|18581.1|18590.6|18578.6|1
1732029340000|2024-11-19 15:15:40|18591.3|18579.3|18589.3|18577.3|18591.3|18579.3|18589.3|18577.3|5
1732029360000|2024-11-19 15:16:00|||||||||10
1732029380000|2024-11-19 15:16:20|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|11
1732029390000|2024-11-19 15:16:30|18589.3|18577.3|18590.6|18578.6|18590.6|18578.6|18589.3|18577.3|4
1732029400000|2024-11-19 15:16:40|18591.6|18579.6|18590.6|18578.6|18591.6|18579.6|18590.6|18578.6|0
1732029410000|2024-11-19 15:16:50|18589.3|18577.3|18589.3|18577.3|18589.3|18577.3|18589.3|18577.3|3
1732029420000|2024-11-19 15:17:00|18591.6|18579.6|18591.3|18579.3|18591.6|18579.6|18591.3|18579.3|0
1732029430000|2024-11-19 15:17:10|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|2
1732029440000|2024-11-19 15:17:20|18590.6|18578.6|18591.6|18579.6|18591.6|18579.6|18590.6|18578.6|3
1732029450000|2024-11-19 15:17:30|18590.6|18578.6|18591.6|18579.6|18591.6|18579.6|18590.6|18578.6|1
1732029460000|2024-11-19 15:17:40|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|1
1732029470000|2024-11-19 15:17:50|18591.6|18579.6|18591.8|18579.8|18591.8|18579.8|18591.6|18579.6|0
1732029480000|2024-11-19 15:18:00|18591.6|18579.6|18591.6|18579.6|18591.8|18579.8|18591.6|18579.6|1
1732029490000|2024-11-19 15:18:10|18590.6|18578.6|18591.8|18579.8|18591.8|18579.8|18590.6|18578.6|1
1732029500000|2024-11-19 15:18:20|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|5
1732029510000|2024-11-19 15:18:30|18596.3|18584.3|18596.8|18584.8|18596.8|18584.8|18596.3|18584.3|12
1732029520000|2024-11-19 15:18:40|||||||||12
1732029530000|2024-11-19 15:18:50|||||||||4
1732029540000|2024-11-19 15:19:00|||||||||8
1732029550000|2024-11-19 15:19:10|18597.8|18585.8|18596.6|18584.6|18597.8|18585.8|18595.3|18583.3|6
1732029560000|2024-11-19 15:19:20|18599.1|18587.1|18598.1|18586.1|18599.1|18587.1|18597.6|18585.6|0
1732029570000|2024-11-19 15:19:30|18598.9|18586.9|18598.3|18586.3|18599.1|18587.1|18597.8|18585.8|5
1732029580000|2024-11-19 15:19:40|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|0
1732029590000|2024-11-19 15:19:50|||||||||21
1732029600000|2024-11-19 15:20:00|||||||||3
1732029610000|2024-11-19 15:20:10|18601.4|18589.4|18600.3|18588.3|18601.4|18589.4|18600.3|18588.3|12
1732029620000|2024-11-19 15:20:20|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|4
1732029630000|2024-11-19 15:20:30|18600.3|18588.3|18599.3|18587.3|18601.4|18589.4|18599.3|18587.3|8
1732029640000|2024-11-19 15:20:40|18598.3|18586.3|18599.3|18587.3|18599.3|18587.3|18598.3|18586.3|8
1732029650000|2024-11-19 15:20:50|18598.3|18586.3|18599.3|18587.3|18600.3|18588.3|18598.3|18586.3|3
1732029660000|2024-11-19 15:21:00|18598.3|18586.3|18600.3|18588.3|18600.3|18588.3|18598.3|18586.3|2
1732029670000|2024-11-19 15:21:10|18601.4|18589.4|18604.1|18592.1|18605.3|18593.3|18601.4|18589.4|133
1732029680000|2024-11-19 15:21:20|18604.3|18592.3|18606.4|18594.4|18606.4|18594.4|18604.3|18592.3|6
1732029690000|2024-11-19 15:21:30|||||||||18
1732029700000|2024-11-19 15:21:40|||||||||6
1732029710000|2024-11-19 15:21:50|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|3
1732029720000|2024-11-19 15:22:00|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|4
1732029730000|2024-11-19 15:22:10|18606.4|18594.4|18606.8|18594.8|18606.8|18594.8|18606.4|18594.4|13
1732029740000|2024-11-19 15:22:20|18606.6|18594.6|18606.8|18594.8|18606.8|18594.8|18606.6|18594.6|6
1732029750000|2024-11-19 15:22:30|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|18604.1|18592.1|5
1732029760000|2024-11-19 15:22:40|18604.1|18592.1|18604.1|18592.1|18604.3|18592.3|18604.1|18592.1|0
1732029770000|2024-11-19 15:22:50|18604.3|18592.3|18606.8|18594.8|18606.8|18594.8|18604.3|18592.3|11
1732029780000|2024-11-19 15:23:00|18605.8|18593.8|18606.8|18594.8|18606.8|18594.8|18605.8|18593.8|7
1732029790000|2024-11-19 15:23:10|18605.8|18593.8|18604.8|18592.8|18605.8|18593.8|18604.8|18592.8|8
1732029800000|2024-11-19 15:23:20|||||||||6
1732029810000|2024-11-19 15:23:30|18605|18593|18605|18593|18607.3|18595.3|18605|18593|12
1732029820000|2024-11-19 15:23:40|18601.3|18589.3|18602.5|18590.5|18602.5|18590.5|18601.3|18589.3|1
1732029830000|2024-11-19 15:23:50|18602.3|18590.3|18601.3|18589.3|18602.3|18590.3|18601.3|18589.3|10
1732029840000|2024-11-19 15:24:00|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|0
1732029850000|2024-11-19 15:24:10|18605|18593|18602.8|18590.8|18605|18593|18602.8|18590.8|7
1732029860000|2024-11-19 15:24:20|18603.8|18591.8|18604|18592|18604|18592|18603.8|18591.8|4
1732029870000|2024-11-19 15:24:30|18605.3|18593.3|18607.3|18595.3|18607.3|18595.3|18605.3|18593.3|9
1732029880000|2024-11-19 15:24:40|||||||||5
1732029890000|2024-11-19 15:24:50|18613.9|18601.9|18616.6|18604.6|18616.6|18604.6|18612.8|18600.8|36
1732029900000|2024-11-19 15:25:00|18617.3|18605.3|18619.3|18607.3|18619.3|18607.3|18616.6|18604.6|15
1732029910000|2024-11-19 15:25:10|18617.6|18605.6|18616.6|18604.6|18617.6|18605.6|18616.6|18604.6|5
1732029920000|2024-11-19 15:25:20|18615.6|18603.6|18615.6|18603.6|18616.6|18604.6|18615.6|18603.6|0
1732029930000|2024-11-19 15:25:30|18616.6|18604.6|18617.8|18605.8|18617.8|18605.8|18616.6|18604.6|1
1732029940000|2024-11-19 15:25:40|18618.9|18606.9|18618.9|18606.9|18618.9|18606.9|18618.9|18606.9|4
1732029950000|2024-11-19 15:25:50|18619.1|18607.1|18619.1|18607.1|18619.1|18607.1|18619.1|18607.1|3
1732029960000|2024-11-19 15:26:00|18619.3|18607.3|18620.3|18608.3|18621.4|18609.4|18619.3|18607.3|32
1732029970000|2024-11-19 15:26:10|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|5
1732029980000|2024-11-19 15:26:20|18620.3|18608.3|18620.3|18608.3|18620.3|18608.3|18620.3|18608.3|10
1732029990000|2024-11-19 15:26:30|18621.4|18609.4|18615.1|18603.1|18621.4|18609.4|18614.3|18602.3|19
1732030000000|2024-11-19 15:26:40|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|3
1732030010000|2024-11-19 15:26:50|18615.1|18603.1|18614.1|18602.1|18615.3|18603.3|18613.9|18601.9|33
1732030020000|2024-11-19 15:27:00|18612.1|18600.1|18613.1|18601.1|18614.1|18602.1|18612.1|18600.1|17
1732030030000|2024-11-19 15:27:10|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|18610.1|18598.1|37
1732030040000|2024-11-19 15:27:20|18613.6|18601.6|18612.6|18600.6|18613.6|18601.6|18609.9|18597.9|12
1732030050000|2024-11-19 15:27:30|18612.4|18600.4|18611.4|18599.4|18612.4|18600.4|18611.1|18599.1|6
1732030060000|2024-11-19 15:27:40|||||||||4
1732030080000|2024-11-19 15:28:00|18611.6|18599.6|18609.3|18597.3|18611.6|18599.6|18609.3|18597.3|3
1732030090000|2024-11-19 15:28:10|18608.1|18596.1|18609.1|18597.1|18609.1|18597.1|18607.8|18595.8|4
1732030100000|2024-11-19 15:28:20|18608.1|18596.1|18609.3|18597.3|18609.3|18597.3|18608.1|18596.1|3
1732030110000|2024-11-19 15:28:30|18609.1|18597.1|18609.3|18597.3|18609.3|18597.3|18609.1|18597.1|2
1732030120000|2024-11-19 15:28:40|18611.6|18599.6|18611.8|18599.8|18611.8|18599.8|18611.6|18599.6|1
1732030130000|2024-11-19 15:28:50|18612.9|18600.9|18611.8|18599.8|18614.1|18602.1|18611.6|18599.6|14
1732030140000|2024-11-19 15:29:00|18612.9|18600.9|18613.6|18601.6|18613.6|18601.6|18611.1|18599.1|5
1732030150000|2024-11-19 15:29:10|18613.9|18601.9|18612.9|18600.9|18613.9|18601.9|18611.6|18599.6|2
1732030160000|2024-11-19 15:29:20|18611.6|18599.6|18611.4|18599.4|18611.6|18599.6|18611.4|18599.4|5
1732030170000|2024-11-19 15:29:30|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|5
1732030180000|2024-11-19 15:29:40|18606.8|18594.8|18606.8|18594.8|18606.8|18594.8|18606.8|18594.8|0
1732030190000|2024-11-19 15:29:50|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|18605.8|18593.8|9
1732030200000|2024-11-19 15:30:00|18607.1|18595.1|18604.6|18592.6|18607.1|18595.1|18604.6|18592.6|9
1732030210000|2024-11-19 15:30:10|18605|18593|18606.1|18594.1|18606.1|18594.1|18602.5|18590.5|10
1732030220000|2024-11-19 15:30:20|18605|18593|18603.3|18591.3|18605|18593|18603.3|18591.3|1
1732030230000|2024-11-19 15:30:30|18602.3|18590.3|18603.3|18591.3|18603.3|18591.3|18602.3|18590.3|4
1732030240000|2024-11-19 15:30:40|18604.8|18592.8|18603.6|18591.6|18604.8|18592.8|18603.6|18591.6|1
1732030250000|2024-11-19 15:30:50|18603.8|18591.8|18604.8|18592.8|18604.8|18592.8|18603.6|18591.6|0
1732030260000|2024-11-19 15:31:00|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|5
1732030270000|2024-11-19 15:31:10|18601.3|18589.3|18601.1|18589.1|18602.3|18590.3|18600.3|18588.3|9
1732030280000|2024-11-19 15:31:20|18600|18588|18596.5|18584.5|18600|18588|18596.5|18584.5|3
1732030290000|2024-11-19 15:31:30|18596.8|18584.8|18597.8|18585.8|18597.8|18585.8|18596.8|18584.8|2
1732030310000|2024-11-19 15:31:50|18598|18586|18599|18587|18599|18587|18598|18586|18
1732030320000|2024-11-19 15:32:00|18598|18586|18596.8|18584.8|18599|18587|18595.5|18583.5|8
1732030330000|2024-11-19 15:32:10|18596.5|18584.5|18596.8|18584.8|18597|18585|18595.7|18583.7|7
1732030340000|2024-11-19 15:32:20|18596.5|18584.5|18593.2|18581.2|18596.5|18584.5|18593.2|18581.2|8
1732030350000|2024-11-19 15:32:30|18594.3|18582.3|18595.5|18583.5|18595.5|18583.5|18594.3|18582.3|9
1732030360000|2024-11-19 15:32:40|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|2
1732030370000|2024-11-19 15:32:50|18596.5|18584.5|18595.3|18583.3|18596.5|18584.5|18595.3|18583.3|1
1732030380000|2024-11-19 15:33:00|18597.8|18585.8|18596.5|18584.5|18597.8|18585.8|18596.5|18584.5|22
1732030390000|2024-11-19 15:33:10|18594.3|18582.3|18595.3|18583.3|18595.5|18583.5|18594.3|18582.3|0
1732030400000|2024-11-19 15:33:20|18596.5|18584.5|18597.8|18585.8|18597.8|18585.8|18596.5|18584.5|3
1732030420000|2024-11-19 15:33:40|18596.5|18584.5|18595.3|18583.3|18597.5|18585.5|18595.3|18583.3|1
1732030440000|2024-11-19 15:34:00|18595|18583|18592.8|18580.8|18595|18583|18592.8|18580.8|9
1732030480000|2024-11-19 15:34:40|18590.3|18578.3|18590.3|18578.3|18590.3|18578.3|18590.3|18578.3|4
1732030490000|2024-11-19 15:34:50|18587.8|18575.8|18589|18577|18590.3|18578.3|18587.8|18575.8|22
1732030500000|2024-11-19 15:35:00|18587.8|18575.8|18589|18577|18589|18577|18587.8|18575.8|7
1732030510000|2024-11-19 15:35:10|18588.8|18576.8|18590|18578|18590|18578|18588.8|18576.8|2
1732030520000|2024-11-19 15:35:20|||||||||3
1732030530000|2024-11-19 15:35:30|18587.8|18575.8|18587.5|18575.5|18587.8|18575.8|18585.3|18573.3|6
1732030540000|2024-11-19 15:35:40|18587.8|18575.8|18585.5|18573.5|18587.8|18575.8|18585.5|18573.5|15
1732030550000|2024-11-19 15:35:50|18586.3|18574.3|18584.3|18572.3|18586.3|18574.3|18583.2|18571.2|52
1732030560000|2024-11-19 15:36:00|18583.2|18571.2|18580.7|18568.7|18583.2|18571.2|18580.7|18568.7|21
1732030570000|2024-11-19 15:36:10|||||||||14
1732030580000|2024-11-19 15:36:20|18578.2|18566.2|18580.5|18568.5|18580.5|18568.5|18578.2|18566.2|10
1732030590000|2024-11-19 15:36:30|18581.8|18569.8|18587.5|18575.5|18587.5|18575.5|18581.8|18569.8|24
1732030600000|2024-11-19 15:36:40|18587.8|18575.8|18590|18578|18590|18578|18585|18573|7
1732030610000|2024-11-19 15:36:50|18591.5|18579.5|18590|18578|18591.5|18579.5|18590|18578|7
1732030620000|2024-11-19 15:37:00|18590.3|18578.3|18591.5|18579.5|18592.5|18580.5|18590.3|18578.3|2
1732030630000|2024-11-19 15:37:10|18592.5|18580.5|18590.3|18578.3|18592.5|18580.5|18590|18578|0
1732030640000|2024-11-19 15:37:20|18591.5|18579.5|18591.5|18579.5|18591.5|18579.5|18591.3|18579.3|2
1732030650000|2024-11-19 15:37:30|18593.6|18581.6|18590.3|18578.3|18593.8|18581.8|18590.3|18578.3|2
1732030660000|2024-11-19 15:37:40|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|0
1732030670000|2024-11-19 15:37:50|18593.6|18581.6|18594.8|18582.8|18594.8|18582.8|18593.6|18581.6|0
1732030680000|2024-11-19 15:38:00|18592.8|18580.8|18589.6|18577.6|18592.8|18580.8|18589.6|18577.6|31
1732030690000|2024-11-19 15:38:10|18592.1|18580.1|18592.1|18580.1|18593.3|18581.3|18592.1|18580.1|4
1732030700000|2024-11-19 15:38:20|18592.3|18580.3|18592.3|18580.3|18592.8|18580.8|18592.3|18580.3|1
1732030710000|2024-11-19 15:38:30|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|18592.3|18580.3|9
1732030720000|2024-11-19 15:38:40|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|0
1732030730000|2024-11-19 15:38:50|||||||||1
1732030750000|2024-11-19 15:39:10|||||||||1
1732030760000|2024-11-19 15:39:20|18590.3|18578.3|18602.1|18590.1|18602.1|18590.1|18590.3|18578.3|6
1732030770000|2024-11-19 15:39:30|18602.3|18590.3|18602.1|18590.1|18605.6|18593.6|18599.8|18587.8|5
1732030780000|2024-11-19 15:39:40|18604.6|18592.6|18605.6|18593.6|18605.6|18593.6|18604.6|18592.6|0
1732030790000|2024-11-19 15:39:50|18604.6|18592.6|18604.4|18592.4|18604.6|18592.6|18604.4|18592.4|1
1732030800000|2024-11-19 15:40:00|18604.6|18592.6|18605.6|18593.6|18605.6|18593.6|18600|18588|10
1732030810000|2024-11-19 15:40:10|18606.9|18594.9|18605.6|18593.6|18606.9|18594.9|18604.8|18592.8|3
1732030820000|2024-11-19 15:40:20|18605.8|18593.8|18608.1|18596.1|18608.1|18596.1|18605.6|18593.6|6
1732030830000|2024-11-19 15:40:30|18607.9|18595.9|18605.6|18593.6|18608.1|18596.1|18605.6|18593.6|5
1732030840000|2024-11-19 15:40:40|18604.6|18592.6|18603.1|18591.1|18605.6|18593.6|18603.1|18591.1|2
1732030850000|2024-11-19 15:40:50|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|18603.1|18591.1|2
1732030860000|2024-11-19 15:41:00|18603.6|18591.6|18606.9|18594.9|18606.9|18594.9|18603.6|18591.6|1
1732030870000|2024-11-19 15:41:10|18608.1|18596.1|18604.6|18592.6|18609.4|18597.4|18604.6|18592.6|13
1732030900000|2024-11-19 15:41:40|||||||||5
1732030910000|2024-11-19 15:41:50|18605.8|18593.8|18605.6|18593.6|18607.1|18595.1|18605.6|18593.6|5
1732030920000|2024-11-19 15:42:00|18604.6|18592.6|18602.6|18590.6|18604.8|18592.8|18602.6|18590.6|5
1732030930000|2024-11-19 15:42:10|18603.6|18591.6|18607.3|18595.3|18607.3|18595.3|18602.6|18590.6|1
1732030940000|2024-11-19 15:42:20|18607.8|18595.8|18609.6|18597.6|18609.8|18597.8|18607.8|18595.8|23
1732030950000|2024-11-19 15:42:30|18605.8|18593.8|18606.9|18594.9|18606.9|18594.9|18604.6|18592.6|7
1732030960000|2024-11-19 15:42:40|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|0
1732030970000|2024-11-19 15:42:50|18604.6|18592.6|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|0
1732030980000|2024-11-19 15:43:00|||||||||1
1732030990000|2024-11-19 15:43:10|18604.4|18592.4|18604.6|18592.6|18604.8|18592.8|18602.6|18590.6|16
1732031010000|2024-11-19 15:43:30|18604.8|18592.8|18604.6|18592.6|18604.8|18592.8|18604.6|18592.6|1
1732031020000|2024-11-19 15:43:40|18604.8|18592.8|18604.6|18592.6|18604.8|18592.8|18602.6|18590.6|4
1732031030000|2024-11-19 15:43:50|18602.3|18590.3|18603.6|18591.6|18603.6|18591.6|18602.3|18590.3|1
1732031040000|2024-11-19 15:44:00|18603.3|18591.3|18606.9|18594.9|18606.9|18594.9|18602.1|18590.1|1
1732031050000|2024-11-19 15:44:10|18604.6|18592.6|18605.6|18593.6|18605.8|18593.8|18604.6|18592.6|0
1732031060000|2024-11-19 15:44:20|18604.6|18592.6|18602.3|18590.3|18605.6|18593.6|18602.3|18590.3|2
1732031070000|2024-11-19 15:44:30|18602.6|18590.6|18602.3|18590.3|18602.6|18590.6|18602.1|18590.1|1
1732031080000|2024-11-19 15:44:40|18601.1|18589.1|18599.8|18587.8|18601.1|18589.1|18599.8|18587.8|2
1732031090000|2024-11-19 15:44:50|18598.6|18586.6|18600.1|18588.1|18600.1|18588.1|18598.6|18586.6|5
1732031100000|2024-11-19 15:45:00|18602.1|18590.1|18599.8|18587.8|18602.1|18590.1|18597.6|18585.6|6
1732031110000|2024-11-19 15:45:10|18598.8|18586.8|18602.6|18590.6|18602.6|18590.6|18598.8|18586.8|4
1732031120000|2024-11-19 15:45:20|18602.1|18590.1|18602.1|18590.1|18602.8|18590.8|18602.1|18590.1|5
1732031130000|2024-11-19 15:45:30|18601.1|18589.1|18600.8|18588.8|18601.1|18589.1|18600.8|18588.8|42
1732031140000|2024-11-19 15:45:40|||||||||21
1732031150000|2024-11-19 15:45:50|18600.6|18588.6|18600.8|18588.8|18600.8|18588.8|18599.6|18587.6|2
1732031160000|2024-11-19 15:46:00|18599.6|18587.6|18604.6|18592.6|18604.6|18592.6|18599.6|18587.6|19
1732031180000|2024-11-19 15:46:20|18602.6|18590.6|18604.6|18592.6|18604.6|18592.6|18602.6|18590.6|3
1732031190000|2024-11-19 15:46:30|18604.8|18592.8|18604.8|18592.8|18604.8|18592.8|18603.6|18591.6|0
1732031200000|2024-11-19 15:46:40|18603.6|18591.6|18604.6|18592.6|18604.8|18592.8|18603.6|18591.6|1
1732031210000|2024-11-19 15:46:50|18604.8|18592.8|18606.9|18594.9|18606.9|18594.9|18604.8|18592.8|2
1732031220000|2024-11-19 15:47:00|18609.4|18597.4|18611.9|18599.9|18611.9|18599.9|18609.4|18597.4|4
1732031240000|2024-11-19 15:47:20|18610.8|18598.8|18609.4|18597.4|18610.8|18598.8|18609.4|18597.4|19
1732031250000|2024-11-19 15:47:30|18607.1|18595.1|18608.3|18596.3|18608.3|18596.3|18607.1|18595.1|1
1732031260000|2024-11-19 15:47:40|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|1
1732031270000|2024-11-19 15:47:50|18608.6|18596.6|18606.9|18594.9|18609.6|18597.6|18605.6|18593.6|13
1732031280000|2024-11-19 15:48:00|18605.8|18593.8|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|2
1732031290000|2024-11-19 15:48:10|18602.6|18590.6|18603.6|18591.6|18604.6|18592.6|18602.3|18590.3|1
1732031300000|2024-11-19 15:48:20|18603.3|18591.3|18605.6|18593.6|18607.1|18595.1|18602.3|18590.3|6
1732031310000|2024-11-19 15:48:30|18605.8|18593.8|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|0
1732031320000|2024-11-19 15:48:40|18606.1|18594.1|18606.9|18594.9|18607.1|18595.1|18605.8|18593.8|2
1732031330000|2024-11-19 15:48:50|||||||||1
1732031340000|2024-11-19 15:49:00|18605.8|18593.8|18606.9|18594.9|18606.9|18594.9|18605.8|18593.8|2
1732031350000|2024-11-19 15:49:10|18609.1|18597.1|18609.8|18597.8|18612.1|18600.1|18609.1|18597.1|15
1732031360000|2024-11-19 15:49:20|18609.4|18597.4|18608.1|18596.1|18609.6|18597.6|18608.1|18596.1|10
1732031370000|2024-11-19 15:49:30|18609.4|18597.4|18611.9|18599.9|18611.9|18599.9|18609.4|18597.4|1
1732031380000|2024-11-19 15:49:40|18609.6|18597.6|18609.4|18597.4|18609.6|18597.6|18609.4|18597.4|0
1732031390000|2024-11-19 15:49:50|18608.1|18596.1|18606.9|18594.9|18609.4|18597.4|18606.9|18594.9|6
1732031400000|2024-11-19 15:50:00|18608.1|18596.1|18609.6|18597.6|18609.8|18597.8|18608.1|18596.1|6
1732031410000|2024-11-19 15:50:10|18609.4|18597.4|18608.4|18596.4|18609.4|18597.4|18607.1|18595.1|1
1732031420000|2024-11-19 15:50:20|18608.6|18596.6|18607.3|18595.3|18609.6|18597.6|18607.3|18595.3|1
1732031430000|2024-11-19 15:50:30|||||||||1
1732031450000|2024-11-19 15:50:50|||||||||2
1732031460000|2024-11-19 15:51:00|18605.6|18593.6|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|2
1732031470000|2024-11-19 15:51:10|18606.1|18594.1|18605.9|18593.9|18606.1|18594.1|18605.9|18593.9|1
1732031480000|2024-11-19 15:51:20|18606.9|18594.9|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|4
1732031490000|2024-11-19 15:51:30|||||||||1
1732031500000|2024-11-19 15:51:40|18605.6|18593.6|18606.9|18594.9|18606.9|18594.9|18604.6|18592.6|5
1732031510000|2024-11-19 15:51:50|||||||||3
1732031540000|2024-11-19 15:52:20|||||||||1
1732031550000|2024-11-19 15:52:30|18604.4|18592.4|18606.9|18594.9|18606.9|18594.9|18604.4|18592.4|4
1732031570000|2024-11-19 15:52:50|18604.4|18592.4|18603.4|18591.4|18604.4|18592.4|18603.4|18591.4|1
1732031580000|2024-11-19 15:53:00|18604.4|18592.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|21
1732031590000|2024-11-19 15:53:10|||||||||5
1732031610000|2024-11-19 15:53:30|||||||||1
1732031620000|2024-11-19 15:53:40|18603.4|18591.4|18603.1|18591.1|18603.4|18591.4|18603.1|18591.1|2
1732031630000|2024-11-19 15:53:50|18603.4|18591.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|0
1732031640000|2024-11-19 15:54:00|18603.4|18591.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|0
1732031660000|2024-11-19 15:54:20|18603.4|18591.4|18601.9|18589.9|18603.4|18591.4|18601.9|18589.9|2
1732031670000|2024-11-19 15:54:30|||||||||7
1732031680000|2024-11-19 15:54:40|18599.8|18587.8|18601.9|18589.9|18601.9|18589.9|18599.8|18587.8|13
1732031700000|2024-11-19 15:55:00|18602.1|18590.1|18604.4|18592.4|18604.4|18592.4|18602.1|18590.1|15
1732031710000|2024-11-19 15:55:10|18606.9|18594.9|18607.3|18595.3|18609.4|18597.4|18606.9|18594.9|9
1732031720000|2024-11-19 15:55:20|18607.9|18595.9|18609.4|18597.4|18609.4|18597.4|18607.9|18595.9|2
1732031750000|2024-11-19 15:55:50|18610.4|18598.4|18609.6|18597.6|18610.4|18598.4|18609.6|18597.6|8
1732031760000|2024-11-19 15:56:00|18609.4|18597.4|18609.4|18597.4|18609.4|18597.4|18607.1|18595.1|1
1732031770000|2024-11-19 15:56:10|18606.9|18594.9|18606.9|18594.9|18607.1|18595.1|18606.9|18594.9|3
1732031780000|2024-11-19 15:56:20|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|18604.6|18592.6|1
1732031790000|2024-11-19 15:56:30|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|1
1732031800000|2024-11-19 15:56:40|18608.4|18596.4|18609.4|18597.4|18609.4|18597.4|18608.4|18596.4|13
1732031810000|2024-11-19 15:56:50|18608.9|18596.9|18609.4|18597.4|18609.4|18597.4|18607.9|18595.9|0
1732031820000|2024-11-19 15:57:00|18607.9|18595.9|18607.9|18595.9|18607.9|18595.9|18607.9|18595.9|0
1732031840000|2024-11-19 15:57:20|18608.4|18596.4|18609.1|18597.1|18611.9|18599.9|18608.4|18596.4|34
1732031850000|2024-11-19 15:57:30|18611.4|18599.4|18611.6|18599.6|18612.7|18600.7|18611.4|18599.4|21
1732031860000|2024-11-19 15:57:40|18612.9|18600.9|18611.7|18599.7|18612.9|18600.9|18611.6|18599.6|3
1732031870000|2024-11-19 15:57:50|18611.4|18599.4|18611.7|18599.7|18611.7|18599.7|18611.4|18599.4|3
1732031880000|2024-11-19 15:58:00|18610.6|18598.6|18610.6|18598.6|18610.6|18598.6|18610.6|18598.6|7
1732031890000|2024-11-19 15:58:10|18610.4|18598.4|18611.7|18599.7|18613.9|18601.9|18610.4|18598.4|13
1732031900000|2024-11-19 15:58:20|18611.9|18599.9|18609.4|18597.4|18611.9|18599.9|18609.4|18597.4|4
1732031910000|2024-11-19 15:58:30|18610.6|18598.6|18609.6|18597.6|18610.6|18598.6|18609.6|18597.6|2
1732031920000|2024-11-19 15:58:40|18608.4|18596.4|18609.4|18597.4|18609.4|18597.4|18608.4|18596.4|5
1732031930000|2024-11-19 15:58:50|18609.6|18597.6|18609.4|18597.4|18609.6|18597.6|18609.4|18597.4|0
1732031940000|2024-11-19 15:59:00|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|18609.4|18597.4|1
1732031950000|2024-11-19 15:59:10|18610.9|18598.9|18611.9|18599.9|18611.9|18599.9|18610.9|18598.9|13
1732031960000|2024-11-19 15:59:20|||||||||1
1732031970000|2024-11-19 15:59:30|||||||||1
1732031990000|2024-11-19 15:59:50|18607.1|18595.1|18607.1|18595.1|18607.4|18595.4|18604.9|18592.9|4
1732032000000|2024-11-19 16:00:00|18607.4|18595.4|18607.4|18595.4|18609.6|18597.6|18607.4|18595.4|1
1732032010000|2024-11-19 16:00:10|18607.6|18595.6|18607.1|18595.1|18608.6|18596.6|18607.1|18595.1|8
1732032020000|2024-11-19 16:00:20|18605.9|18593.9|18606.1|18594.1|18606.1|18594.1|18605.6|18593.6|0
1732032030000|2024-11-19 16:00:30|18605.9|18593.9|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|0
1732032050000|2024-11-19 16:00:50|18609.4|18597.4|18609.6|18597.6|18609.6|18597.6|18608.1|18596.1|8
1732032060000|2024-11-19 16:01:00|18609.4|18597.4|18609.9|18597.9|18609.9|18597.9|18609.4|18597.4|0
1732032070000|2024-11-19 16:01:10|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|13
1732032080000|2024-11-19 16:01:20|||||||||1
1732032090000|2024-11-19 16:01:30|||||||||1
1732032100000|2024-11-19 16:01:40|18610.9|18598.9|18609.9|18597.9|18610.9|18598.9|18609.9|18597.9|4
1732032110000|2024-11-19 16:01:50|18611.9|18599.9|18609.9|18597.9|18611.9|18599.9|18609.9|18597.9|1
1732032120000|2024-11-19 16:02:00|18611.9|18599.9|18614.4|18602.4|18614.4|18602.4|18611.9|18599.9|5
1732032140000|2024-11-19 16:02:20|18613.4|18601.4|18612.4|18600.4|18613.4|18601.4|18612.4|18600.4|1
1732032150000|2024-11-19 16:02:30|18610.9|18598.9|18611.1|18599.1|18611.1|18599.1|18610.9|18598.9|1
1732032160000|2024-11-19 16:02:40|18610.9|18598.9|18610.9|18598.9|18610.9|18598.9|18610.6|18598.6|7
1732032170000|2024-11-19 16:02:50|18612.1|18600.1|18612.1|18600.1|18612.1|18600.1|18612.1|18600.1|1
1732032180000|2024-11-19 16:03:00|18615.9|18603.9|18614.6|18602.6|18617.1|18605.1|18614.6|18602.6|5
1732032190000|2024-11-19 16:03:10|18613.4|18601.4|18614.6|18602.6|18614.6|18602.6|18613.4|18601.4|0
1732032200000|2024-11-19 16:03:20|18616.9|18604.9|18616.9|18604.9|18616.9|18604.9|18616.7|18604.7|1
1732032210000|2024-11-19 16:03:30|18616.7|18604.7|18612.4|18600.4|18616.9|18604.9|18612.4|18600.4|1
1732032220000|2024-11-19 16:03:40|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|9
1732032230000|2024-11-19 16:03:50|||||||||1
1732032240000|2024-11-19 16:04:00|18611.3|18599.3|18612.6|18600.6|18613.6|18601.6|18611.3|18599.3|19
1732032260000|2024-11-19 16:04:20|18612.4|18600.4|18616.1|18604.1|18616.1|18604.1|18610.3|18598.3|6
1732032270000|2024-11-19 16:04:30|18615.1|18603.1|18617.1|18605.1|18617.1|18605.1|18615.1|18603.1|1
1732032280000|2024-11-19 16:04:40|18616.9|18604.9|18617.1|18605.1|18617.1|18605.1|18616.9|18604.9|1
1732032290000|2024-11-19 16:04:50|18616.1|18604.1|18617.1|18605.1|18617.1|18605.1|18616.1|18604.1|0
1732032300000|2024-11-19 16:05:00|18616.9|18604.9|18615.9|18603.9|18616.9|18604.9|18615.9|18603.9|21
1732032310000|2024-11-19 16:05:10|18616.1|18604.1|18614.9|18602.9|18616.1|18604.1|18614.9|18602.9|1
1732032330000|2024-11-19 16:05:30|18613.4|18601.4|18612.4|18600.4|18613.4|18601.4|18612.4|18600.4|5
1732032350000|2024-11-19 16:05:50|18614.9|18602.9|18614.6|18602.6|18614.9|18602.9|18613.6|18601.6|4
1732032360000|2024-11-19 16:06:00|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|2
1732032370000|2024-11-19 16:06:10|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|0
1732032380000|2024-11-19 16:06:20|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|7
1732032390000|2024-11-19 16:06:30|18611.3|18599.3|18612.4|18600.4|18612.4|18600.4|18610.3|18598.3|6
1732032400000|2024-11-19 16:06:40|18612.6|18600.6|18612.8|18600.8|18612.8|18600.8|18612.6|18600.6|3
1732032420000|2024-11-19 16:07:00|||||||||1
1732032430000|2024-11-19 16:07:10|||||||||1
1732032440000|2024-11-19 16:07:20|18610.3|18598.3|18611.3|18599.3|18611.3|18599.3|18610.3|18598.3|4
1732032450000|2024-11-19 16:07:30|18613.8|18601.8|18613.6|18601.6|18613.8|18601.8|18612.6|18600.6|6
1732032460000|2024-11-19 16:07:40|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|18612.4|18600.4|1
1732032470000|2024-11-19 16:07:50|18610.3|18598.3|18610.3|18598.3|18610.6|18598.6|18610.3|18598.3|5
1732032480000|2024-11-19 16:08:00|18610.8|18598.8|18612.6|18600.6|18612.8|18600.8|18610.8|18598.8|5
1732032490000|2024-11-19 16:08:10|18612.4|18600.4|18612.6|18600.6|18612.6|18600.6|18612.4|18600.4|2
1732032500000|2024-11-19 16:08:20|||||||||1
1732032510000|2024-11-19 16:08:30|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|0
1732032520000|2024-11-19 16:08:40|18612.8|18600.8|18612.6|18600.6|18612.8|18600.8|18611.6|18599.6|0
1732032530000|2024-11-19 16:08:50|18611.6|18599.6|18612.6|18600.6|18612.6|18600.6|18611.6|18599.6|2
1732032540000|2024-11-19 16:09:00|18612.8|18600.8|18614.9|18602.9|18614.9|18602.9|18612.8|18600.8|5
1732032560000|2024-11-19 16:09:20|18612.8|18600.8|18611.6|18599.6|18612.8|18600.8|18611.6|18599.6|1
1732032570000|2024-11-19 16:09:30|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|0
1732032580000|2024-11-19 16:09:40|||||||||4
1732032590000|2024-11-19 16:09:50|||||||||1
1732032600000|2024-11-19 16:10:00|||||||||3
1732032620000|2024-11-19 16:10:20|18612.8|18600.8|18612.6|18600.6|18612.8|18600.8|18611.6|18599.6|2
1732032650000|2024-11-19 16:10:50|18612.4|18600.4|18611.4|18599.4|18612.4|18600.4|18610.3|18598.3|1
1732032660000|2024-11-19 16:11:00|18610.3|18598.3|18611.4|18599.4|18611.4|18599.4|18610.3|18598.3|1
1732032670000|2024-11-19 16:11:10|18611.6|18599.6|18610.3|18598.3|18611.6|18599.6|18610.3|18598.3|17
1732032680000|2024-11-19 16:11:20|||||||||7
1732032690000|2024-11-19 16:11:30|18612.6|18600.6|18612.8|18600.8|18612.8|18600.8|18612.6|18600.6|0
1732032700000|2024-11-19 16:11:40|18613.9|18601.9|18616.4|18604.4|18616.4|18604.4|18613.9|18601.9|13
1732032710000|2024-11-19 16:11:50|18615.3|18603.3|18617.4|18605.4|18617.4|18605.4|18615.3|18603.3|8
1732032720000|2024-11-19 16:12:00|||||||||15
1732032750000|2024-11-19 16:12:30|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|44
1732032760000|2024-11-19 16:12:40|18617.1|18605.1|18617.1|18605.1|18617.4|18605.4|18616.9|18604.9|5
1732032770000|2024-11-19 16:12:50|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|1
1732032780000|2024-11-19 16:13:00|18617.1|18605.1|18617.4|18605.4|18617.4|18605.4|18614.6|18602.6|32
1732032790000|2024-11-19 16:13:10|18619.4|18607.4|18618.4|18606.4|18619.4|18607.4|18617.4|18605.4|23
1732032800000|2024-11-19 16:13:20|||||||||1
1732032810000|2024-11-19 16:13:30|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|0
1732032820000|2024-11-19 16:13:40|18618.4|18606.4|18617.4|18605.4|18618.4|18606.4|18617.4|18605.4|14
1732032830000|2024-11-19 16:13:50|18617.8|18605.8|18621.4|18609.4|18622.4|18610.4|18617.8|18605.8|47
1732032840000|2024-11-19 16:14:00|18622.4|18610.4|18622.4|18610.4|18623.4|18611.4|18621.1|18609.1|12
1732032850000|2024-11-19 16:14:10|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|3
1732032860000|2024-11-19 16:14:20|18620.9|18608.9|18619.6|18607.6|18620.9|18608.9|18619.6|18607.6|1
1732032870000|2024-11-19 16:14:30|18620.7|18608.7|18620.9|18608.9|18620.9|18608.9|18620.7|18608.7|0
1732032880000|2024-11-19 16:14:40|18621.9|18609.9|18621.9|18609.9|18622.1|18610.1|18621.9|18609.9|8
1732032890000|2024-11-19 16:14:50|18622.1|18610.1|18621.9|18609.9|18622.1|18610.1|18621.9|18609.9|2
1732032900000|2024-11-19 16:15:00|18622.1|18610.1|18622.1|18610.1|18622.1|18610.1|18622.1|18610.1|3
1732032910000|2024-11-19 16:15:10|18619.9|18607.9|18620.9|18608.9|18620.9|18608.9|18619.9|18607.9|0
1732032920000|2024-11-19 16:15:20|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18
1732032930000|2024-11-19 16:15:30|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|2
1732032940000|2024-11-19 16:15:40|18619.4|18607.4|18617.4|18605.4|18619.4|18607.4|18617.4|18605.4|3
1732032950000|2024-11-19 16:15:50|||||||||1
1732032960000|2024-11-19 16:16:00|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|8
1732032980000|2024-11-19 16:16:20|||||||||17
1732033000000|2024-11-19 16:16:40|18616.4|18604.4|18617.4|18605.4|18617.4|18605.4|18616.4|18604.4|10
1732033010000|2024-11-19 16:16:50|18616.4|18604.4|18617.6|18605.6|18617.8|18605.8|18616.4|18604.4|9
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|18617.4|18605.4|18617.6|18605.6|18617.6|18605.6|18617.4|18605.4|9
1732033040000|2024-11-19 16:17:20|18618.9|18606.9|18619.9|18607.9|18620.1|18608.1|18618.9|18606.9|4
1732033050000|2024-11-19 16:17:30|18620.1|18608.1|18621.1|18609.1|18622.1|18610.1|18619.9|18607.9|1
1732033060000|2024-11-19 16:17:40|18622.4|18610.4|18619.9|18607.9|18622.4|18610.4|18619.9|18607.9|1
1732033070000|2024-11-19 16:17:50|18620.9|18608.9|18622.4|18610.4|18622.4|18610.4|18620.9|18608.9|1
1732033080000|2024-11-19 16:18:00|18623.4|18611.4|18622.4|18610.4|18624.4|18612.4|18622.4|18610.4|0
1732033090000|2024-11-19 16:18:10|18623.4|18611.4|18623.4|18611.4|18624.4|18612.4|18623.4|18611.4|6
1732033100000|2024-11-19 16:18:20|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|1
1732033110000|2024-11-19 16:18:30|||||||||1
1732033120000|2024-11-19 16:18:40|18620.9|18608.9|18619.9|18607.9|18620.9|18608.9|18619.9|18607.9|0
1732033130000|2024-11-19 16:18:50|||||||||14
1732033140000|2024-11-19 16:19:00|18619.4|18607.4|18617.4|18605.4|18619.4|18607.4|18617.4|18605.4|1
1732033160000|2024-11-19 16:19:20|||||||||1
1732033170000|2024-11-19 16:19:30|||||||||1
1732033190000|2024-11-19 16:19:50|18619.9|18607.9|18620.9|18608.9|18620.9|18608.9|18619.9|18607.9|2
1732033200000|2024-11-19 16:20:00|18621.9|18609.9|18620.9|18608.9|18622.4|18610.4|18620.9|18608.9|11
1732033210000|2024-11-19 16:20:10|18619.9|18607.9|18619.9|18607.9|18622.2|18610.2|18619.9|18607.9|0
1732033230000|2024-11-19 16:20:30|18619.7|18607.7|18619.7|18607.7|18619.7|18607.7|18619.7|18607.7|5
1732033240000|2024-11-19 16:20:40|18619.9|18607.9|18620.7|18608.7|18620.9|18608.9|18619.7|18607.7|10
1732033250000|2024-11-19 16:20:50|18619.7|18607.7|18620.7|18608.7|18622.2|18610.2|18619.7|18607.7|2
1732033260000|2024-11-19 16:21:00|18622.2|18610.2|18623.4|18611.4|18623.4|18611.4|18620.9|18608.9|5
1732033270000|2024-11-19 16:21:10|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|6
1732033280000|2024-11-19 16:21:20|||||||||5
1732033290000|2024-11-19 16:21:30|18620.9|18608.9|18620.9|18608.9|18620.9|18608.9|18620.9|18608.9|8
1732033300000|2024-11-19 16:21:40|18621.9|18609.9|18623.2|18611.2|18623.2|18611.2|18620.9|18608.9|1
1732033320000|2024-11-19 16:22:00|18621.9|18609.9|18623.2|18611.2|18623.2|18611.2|18621.9|18609.9|3
1732033330000|2024-11-19 16:22:10|18624.4|18612.4|18624.4|18612.4|18624.4|18612.4|18623.4|18611.4|1
1732033340000|2024-11-19 16:22:20|||||||||4
1732033350000|2024-11-19 16:22:30|||||||||5
1732033360000|2024-11-19 16:22:40|18627.2|18615.2|18644.7|18632.7|18644.7|18632.7|18627.2|18615.2|17
1732033370000|2024-11-19 16:22:50|18646|18634|18643.7|18631.7|18646|18634|18643.7|18631.7|1
1732033380000|2024-11-19 16:23:00|18645|18633|18641|18629|18646|18634|18641|18629|23
1732033390000|2024-11-19 16:23:10|18641.2|18629.2|18641.2|18629.2|18643.5|18631.5|18641.2|18629.2|0
1732033410000|2024-11-19 16:23:30|18642.2|18630.2|18641|18629|18642.2|18630.2|18639.7|18627.7|1
1732033420000|2024-11-19 16:23:40|18640|18628|18640|18628|18641|18629|18638.7|18626.7|6
1732033430000|2024-11-19 16:23:50|18638.7|18626.7|18638.5|18626.5|18638.7|18626.7|18638.5|18626.5|7
1732033440000|2024-11-19 16:24:00|18638.7|18626.7|18641|18629|18641|18629|18638.7|18626.7|0
1732033450000|2024-11-19 16:24:10|18640|18628|18641.2|18629.2|18641.2|18629.2|18640|18628|1
1732033460000|2024-11-19 16:24:20|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|13
1732033470000|2024-11-19 16:24:30|18637.3|18625.3|18636|18624|18637.3|18625.3|18636|18624|8
1732033480000|2024-11-19 16:24:40|18635|18623|18633.7|18621.7|18635|18623|18633.7|18621.7|0
1732033490000|2024-11-19 16:24:50|18632.7|18620.7|18631.2|18619.2|18632.7|18620.7|18631.2|18619.2|7
1732033500000|2024-11-19 16:25:00|18631|18619|18631.9|18619.9|18631.9|18619.9|18631|18619|33
1732033510000|2024-11-19 16:25:10|18634|18622|18634|18622|18634|18622|18634|18622|0
1732033520000|2024-11-19 16:25:20|18634.4|18622.4|18639.4|18627.4|18641.7|18629.7|18634.4|18622.4|32
1732033530000|2024-11-19 16:25:30|18638.2|18626.2|18636.9|18624.9|18638.2|18626.2|18636.9|18624.9|1
1732033570000|2024-11-19 16:26:10|18638.4|18626.4|18639.7|18627.7|18641.9|18629.9|18638.4|18626.4|7
1732033580000|2024-11-19 16:26:20|18640.7|18628.7|18641.9|18629.9|18641.9|18629.9|18639.7|18627.7|13
1732033590000|2024-11-19 16:26:30|||||||||3
1732033600000|2024-11-19 16:26:40|18640.9|18628.9|18640.7|18628.7|18641.9|18629.9|18640.7|18628.7|11
1732033610000|2024-11-19 16:26:50|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|3
1732033620000|2024-11-19 16:27:00|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|4
1732033630000|2024-11-19 16:27:10|||||||||4
1732033640000|2024-11-19 16:27:20|18642.4|18630.4|18642.2|18630.2|18642.4|18630.4|18642.2|18630.2|6
1732033650000|2024-11-19 16:27:30|18640.7|18628.7|18639.7|18627.7|18640.7|18628.7|18639.7|18627.7|8
1732033660000|2024-11-19 16:27:40|18638.2|18626.2|18640.7|18628.7|18640.7|18628.7|18638.2|18626.2|4
1732033670000|2024-11-19 16:27:50|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|0
1732033680000|2024-11-19 16:28:00|||||||||5
1732033690000|2024-11-19 16:28:10|18641.9|18629.9|18640.2|18628.2|18641.9|18629.9|18640.2|18628.2|18
1732033700000|2024-11-19 16:28:20|18639.2|18627.2|18640.2|18628.2|18641.7|18629.7|18639.2|18627.2|3
1732033710000|2024-11-19 16:28:30|18640.7|18628.7|18646.5|18634.5|18646.5|18634.5|18640.7|18628.7|7
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|||||||||6
1732033740000|2024-11-19 16:29:00|||||||||15
1732033750000|2024-11-19 16:29:10|||||||||1
1732033760000|2024-11-19 16:29:20|18644|18632|18644|18632|18644|18632|18644|18632|1
1732033770000|2024-11-19 16:29:30|18642.7|18630.7|18644|18632|18644.2|18632.2|18640.5|18628.5|1
1732033780000|2024-11-19 16:29:40|18643.7|18631.7|18644|18632|18644|18632|18643.7|18631.7|0
1732033800000|2024-11-19 16:30:00|18645|18633|18646.5|18634.5|18646.5|18634.5|18645|18633|12
1732033810000|2024-11-19 16:30:10|||||||||3
1732033820000|2024-11-19 16:30:20|18646.7|18634.7|18649|18637|18649|18637|18646.7|18634.7|5
1732033830000|2024-11-19 16:30:30|||||||||4
1732033840000|2024-11-19 16:30:40|||||||||5
1732033850000|2024-11-19 16:30:50|18651|18639|18648.5|18636.5|18651|18639|18648.5|18636.5|9
1732033860000|2024-11-19 16:31:00|18648.7|18636.7|18650.8|18638.8|18651|18639|18648.7|18636.7|5
1732033870000|2024-11-19 16:31:10|18649.8|18637.8|18648.7|18636.7|18651|18639|18648.7|18636.7|2
1732033880000|2024-11-19 16:31:20|18652|18640|18653|18641|18653|18641|18652|18640|22
1732033890000|2024-11-19 16:31:30|||||||||5
1732033900000|2024-11-19 16:31:40|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|1
1732033910000|2024-11-19 16:31:50|18650.5|18638.5|18650.8|18638.8|18650.8|18638.8|18650.5|18638.5|17
1732033920000|2024-11-19 16:32:00|18650.6|18638.6|18650.6|18638.6|18650.8|18638.8|18650.6|18638.6|1
1732033930000|2024-11-19 16:32:10|18650.8|18638.8|18650.8|18638.8|18651.8|18639.8|18650.6|18638.6|8
1732033940000|2024-11-19 16:32:20|||||||||6
1732033960000|2024-11-19 16:32:40|18648.3|18636.3|18645.8|18633.8|18648.3|18636.3|18645.8|18633.8|1
1732033980000|2024-11-19 16:33:00|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|14
1732033990000|2024-11-19 16:33:10|18643.5|18631.5|18641.5|18629.5|18643.5|18631.5|18641.5|18629.5|1
1732034000000|2024-11-19 16:33:20|18641.2|18629.2|18643.5|18631.5|18643.5|18631.5|18641.2|18629.2|7
1732034010000|2024-11-19 16:33:30|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|18642.5|18630.5|3
1732034020000|2024-11-19 16:33:40|18642.5|18630.5|18642.5|18630.5|18642.5|18630.5|18642.5|18630.5|3
1732034030000|2024-11-19 16:33:50|18642.7|18630.7|18643.7|18631.7|18643.7|18631.7|18642.7|18630.7|4
1732034040000|2024-11-19 16:34:00|18643.5|18631.5|18645.8|18633.8|18646|18634|18643.5|18631.5|2
1732034050000|2024-11-19 16:34:10|18646|18634|18649.5|18637.5|18649.5|18637.5|18646|18634|1
1732034060000|2024-11-19 16:34:20|18649.8|18637.8|18651.8|18639.8|18652|18640|18649.8|18637.8|0
1732034070000|2024-11-19 16:34:30|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|20
1732034080000|2024-11-19 16:34:40|18651.8|18639.8|18650.8|18638.8|18651.8|18639.8|18650.8|18638.8|1
1732034090000|2024-11-19 16:34:50|18651.8|18639.8|18650.6|18638.6|18651.8|18639.8|18650.6|18638.6|2
1732034100000|2024-11-19 16:35:00|18650.8|18638.8|18653.1|18641.1|18653.1|18641.1|18650.8|18638.8|3
1732034110000|2024-11-19 16:35:10|18651.8|18639.8|18650.8|18638.8|18651.8|18639.8|18648.3|18636.3|4
1732034120000|2024-11-19 16:35:20|18650.6|18638.6|18650.8|18638.8|18650.8|18638.8|18650.6|18638.6|6
1732034130000|2024-11-19 16:35:30|18652|18640|18653.3|18641.3|18653.3|18641.3|18652|18640|1
1732034140000|2024-11-19 16:35:40|18653.1|18641.1|18655.6|18643.6|18655.6|18643.6|18651.3|18639.3|3
1732034150000|2024-11-19 16:35:50|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|23
1732034160000|2024-11-19 16:36:00|18657.6|18645.6|18660.6|18648.6|18660.6|18648.6|18655.6|18643.6|159
1732034170000|2024-11-19 16:36:10|18660.3|18648.3|18659.5|18647.5|18660.3|18648.3|18657.8|18645.8|21
1732034180000|2024-11-19 16:36:20|18659.1|18647.1|18660.6|18648.6|18660.6|18648.6|18658.1|18646.1|25
1732034190000|2024-11-19 16:36:30|18660.8|18648.8|18658.1|18646.1|18660.8|18648.8|18658.1|18646.1|24
1732034210000|2024-11-19 16:36:50|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|2
1732034220000|2024-11-19 16:37:00|18656|18644|18658.1|18646.1|18659.1|18647.1|18655.8|18643.8|1
1732034230000|2024-11-19 16:37:10|18655.6|18643.6|18659.1|18647.1|18659.1|18647.1|18655.6|18643.6|14
1732034240000|2024-11-19 16:37:20|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|1
1732034250000|2024-11-19 16:37:30|18656.8|18644.8|18655.6|18643.6|18656.8|18644.8|18655.6|18643.6|0
1732034270000|2024-11-19 16:37:50|18657|18645|18658.1|18646.1|18658.1|18646.1|18657|18645|4
1732034280000|2024-11-19 16:38:00|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|0
1732034290000|2024-11-19 16:38:10|18657.8|18645.8|18657.8|18645.8|18658.1|18646.1|18657.8|18645.8|1
1732034310000|2024-11-19 16:38:30|18658.1|18646.1|18657.8|18645.8|18659.1|18647.1|18656.8|18644.8|2
1732034320000|2024-11-19 16:38:40|18656.8|18644.8|18656.8|18644.8|18657.8|18645.8|18656.8|18644.8|1
1732034340000|2024-11-19 16:39:00|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|13
1732034350000|2024-11-19 16:39:10|18655.8|18643.8|18657|18645|18657|18645|18655.8|18643.8|1
1732034360000|2024-11-19 16:39:20|18656|18644|18657|18645|18657|18645|18656|18644|3
1732034370000|2024-11-19 16:39:30|18658.1|18646.1|18659.8|18647.8|18659.8|18647.8|18658.1|18646.1|12
1732034380000|2024-11-19 16:39:40|18659.5|18647.5|18656|18644|18659.8|18647.8|18656|18644|2
1732034400000|2024-11-19 16:40:00|||||||||4
1732034410000|2024-11-19 16:40:10|||||||||1
1732034420000|2024-11-19 16:40:20|||||||||14
1732034430000|2024-11-19 16:40:30|||||||||1
1732034450000|2024-11-19 16:40:50|18654.8|18642.8|18656|18644|18656|18644|18653.8|18641.8|10
1732034460000|2024-11-19 16:41:00|18660.8|18648.8|18672.5|18660.5|18673.5|18661.5|18660.8|18648.8|56
1732034470000|2024-11-19 16:41:10|18671.5|18659.5|18673.5|18661.5|18673.5|18661.5|18671.5|18659.5|61
1732034480000|2024-11-19 16:41:20|18672.5|18660.5|18673.5|18661.5|18673.5|18661.5|18672.3|18660.3|34
1732034490000|2024-11-19 16:41:30|18673.8|18661.8|18676.3|18664.3|18676.3|18664.3|18673.8|18661.8|17
1732034500000|2024-11-19 16:41:40|18676.5|18664.5|18674|18662|18676.5|18664.5|18674|18662|10
1732034510000|2024-11-19 16:41:50|18674.2|18662.2|18674|18662|18675.2|18663.2|18674|18662|6
1732034520000|2024-11-19 16:42:00|18674.2|18662.2|18674.5|18662.5|18674.5|18662.5|18674|18662|1
1732034530000|2024-11-19 16:42:10|18675.5|18663.5|18675.2|18663.2|18675.5|18663.5|18675.2|18663.2|2
1732034540000|2024-11-19 16:42:20|18675.5|18663.5|18673.2|18661.2|18675.5|18663.5|18673.2|18661.2|20
1732034560000|2024-11-19 16:42:40|18672|18660|18672|18660|18672|18660|18672|18660|3
1732034590000|2024-11-19 16:43:10|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18672.4|18660.4|6
1732034600000|2024-11-19 16:43:20|18687.4|18675.4|18689.7|18677.7|18689.9|18677.9|18687.4|18675.4|26
1732034610000|2024-11-19 16:43:30|18689.9|18677.9|18681.7|18669.7|18690.9|18678.9|18681.7|18669.7|11
1732034620000|2024-11-19 16:43:40|18684.2|18672.2|18681.5|18669.5|18684.2|18672.2|18681.5|18669.5|6
1732034630000|2024-11-19 16:43:50|18681.7|18669.7|18676.3|18664.3|18682.7|18670.7|18676.3|18664.3|9
1732034640000|2024-11-19 16:44:00|18676.5|18664.5|18677.7|18665.7|18678.8|18666.8|18676.3|18664.3|0
1732034650000|2024-11-19 16:44:10|18678|18666|18679|18667|18679|18667|18678|18666|3
1732034660000|2024-11-19 16:44:20|18678|18666|18673.8|18661.8|18678|18666|18671.5|18659.5|9
1732034670000|2024-11-19 16:44:30|18671.7|18659.7|18674|18662|18674|18662|18671.7|18659.7|23
1732034680000|2024-11-19 16:44:40|18672.7|18660.7|18671.5|18659.5|18672.7|18660.7|18671.5|18659.5|10
1732034700000|2024-11-19 16:45:00|18671.7|18659.7|18671.5|18659.5|18671.7|18659.7|18671.5|18659.5|3
1732034710000|2024-11-19 16:45:10|18672.5|18660.5|18673.5|18661.5|18673.5|18661.5|18672.5|18660.5|4
1732034720000|2024-11-19 16:45:20|18675.6|18663.6|18676.3|18664.3|18676.3|18664.3|18675.6|18663.6|7
1732034730000|2024-11-19 16:45:30|18677.3|18665.3|18677.1|18665.1|18677.3|18665.3|18675.8|18663.8|1
1732034740000|2024-11-19 16:45:40|18676.8|18664.8|18675.6|18663.6|18676.8|18664.8|18674.6|18662.6|27
1732034750000|2024-11-19 16:45:50|18674.6|18662.6|18673.5|18661.5|18674.6|18662.6|18673.5|18661.5|0
1732034760000|2024-11-19 16:46:00|18674.6|18662.6|18673.5|18661.5|18674.6|18662.6|18671.5|18659.5|17
1732034770000|2024-11-19 16:46:10|18677.3|18665.3|18675|18663|18677.3|18665.3|18675|18663|23
1732034780000|2024-11-19 16:46:20|18676|18664|18674.8|18662.8|18677.5|18665.5|18674.8|18662.8|2
1732034810000|2024-11-19 16:46:50|18675|18663|18674.8|18662.8|18675|18663|18673.8|18661.8|2
1732034820000|2024-11-19 16:47:00|18675.3|18663.3|18674.8|18662.8|18676.3|18664.3|18674.8|18662.8|0
1732034830000|2024-11-19 16:47:10|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|0
1732034840000|2024-11-19 16:47:20|18674|18662|18666.7|18654.7|18674|18662|18666.3|18654.3|46
1732034850000|2024-11-19 16:47:30|18666.3|18654.3|18666.3|18654.3|18666.5|18654.5|18666.3|18654.3|1
1732034860000|2024-11-19 16:47:40|||||||||1
1732034880000|2024-11-19 16:48:00|18667.3|18655.3|18665.8|18653.8|18668.5|18656.5|18665.8|18653.8|5
1732034890000|2024-11-19 16:48:10|18663.8|18651.8|18665.8|18653.8|18665.8|18653.8|18663.8|18651.8|0
1732034900000|2024-11-19 16:48:20|18666|18654|18665.8|18653.8|18666|18654|18665.8|18653.8|1
1732034910000|2024-11-19 16:48:30|18668.1|18656.1|18667.1|18655.1|18669.3|18657.3|18666.8|18654.8|25
1732034920000|2024-11-19 16:48:40|18666.8|18654.8|18665.8|18653.8|18667.1|18655.1|18665.8|18653.8|0
1732034930000|2024-11-19 16:48:50|18666.8|18654.8|18668.1|18656.1|18668.1|18656.1|18666.8|18654.8|3
1732034940000|2024-11-19 16:49:00|18668.3|18656.3|18668.1|18656.1|18668.3|18656.3|18668.1|18656.1|11
1732034950000|2024-11-19 16:49:10|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|0
1732034960000|2024-11-19 16:49:20|18668.1|18656.1|18665.6|18653.6|18668.1|18656.1|18663.3|18651.3|1
1732034970000|2024-11-19 16:49:30|18664.3|18652.3|18665.6|18653.6|18665.8|18653.8|18664.3|18652.3|0
1732034980000|2024-11-19 16:49:40|18664.6|18652.6|18667.1|18655.1|18668.5|18656.5|18664.3|18652.3|5
1732034990000|2024-11-19 16:49:50|18665.8|18653.8|18666.8|18654.8|18667.1|18655.1|18665.8|18653.8|1
1732035000000|2024-11-19 16:50:00|18668.3|18656.3|18664.8|18652.8|18669.6|18657.6|18664.3|18652.3|5
1732035010000|2024-11-19 16:50:10|18665.8|18653.8|18662.5|18650.5|18666.8|18654.8|18662.5|18650.5|6
1732035020000|2024-11-19 16:50:20|18662.8|18650.8|18663.5|18651.5|18663.5|18651.5|18661.3|18649.3|1
1732035030000|2024-11-19 16:50:30|18663.3|18651.3|18663.5|18651.5|18663.8|18651.8|18662.3|18650.3|2
1732035040000|2024-11-19 16:50:40|18663.8|18651.8|18663.5|18651.5|18663.8|18651.8|18663.5|18651.5|0
1732035050000|2024-11-19 16:50:50|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|18662.8|18650.8|2
1732035060000|2024-11-19 16:51:00|18662.8|18650.8|18669.6|18657.6|18669.6|18657.6|18662.8|18650.8|7
1732035070000|2024-11-19 16:51:10|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|2
1732035080000|2024-11-19 16:51:20|18673.1|18661.1|18674.3|18662.3|18674.3|18662.3|18672.9|18660.9|7
1732035090000|2024-11-19 16:51:30|18673.3|18661.3|18670.8|18658.8|18673.3|18661.3|18670.6|18658.6|0
1732035100000|2024-11-19 16:51:40|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|0
1732035110000|2024-11-19 16:51:50|18668.5|18656.5|18667.1|18655.1|18668.5|18656.5|18666.8|18654.8|2
1732035120000|2024-11-19 16:52:00|18667.3|18655.3|18668.3|18656.3|18669.3|18657.3|18667.1|18655.1|1
1732035130000|2024-11-19 16:52:10|18667.3|18655.3|18668.3|18656.3|18669.3|18657.3|18666.8|18654.8|11
1732035140000|2024-11-19 16:52:20|18668.1|18656.1|18667.3|18655.3|18668.3|18656.3|18665.8|18653.8|0
1732035150000|2024-11-19 16:52:30|18667.1|18655.1|18672.3|18660.3|18672.3|18660.3|18667.1|18655.1|25
1732035160000|2024-11-19 16:52:40|18673.3|18661.3|18667.9|18655.9|18673.6|18661.6|18667.9|18655.9|18
1732035170000|2024-11-19 16:52:50|18665.8|18653.8|18662.3|18650.3|18665.8|18653.8|18662.3|18650.3|6
1732035180000|2024-11-19 16:53:00|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|5
1732035190000|2024-11-19 16:53:10|18665.5|18653.5|18666.3|18654.3|18666.5|18654.5|18665.3|18653.3|6
1732035200000|2024-11-19 16:53:20|18665|18653|18666.3|18654.3|18666.3|18654.3|18665|18653|0
1732035210000|2024-11-19 16:53:30|18665.3|18653.3|18665|18653|18666.3|18654.3|18665|18653|0
1732035230000|2024-11-19 16:53:50|18662.8|18650.8|18666.1|18654.1|18666.1|18654.1|18662.8|18650.8|10
1732035240000|2024-11-19 16:54:00|18664.8|18652.8|18664.8|18652.8|18666.1|18654.1|18664.8|18652.8|2
1732035250000|2024-11-19 16:54:10|18665|18653|18667.1|18655.1|18667.1|18655.1|18664.8|18652.8|0
1732035260000|2024-11-19 16:54:20|18669.6|18657.6|18670.6|18658.6|18670.6|18658.6|18669.6|18657.6|4
1732035270000|2024-11-19 16:54:30|18669.6|18657.6|18669.6|18657.6|18670.6|18658.6|18669.6|18657.6|0
1732035280000|2024-11-19 16:54:40|||||||||1
1732035290000|2024-11-19 16:54:50|||||||||1
1732035300000|2024-11-19 16:55:00|18669.8|18657.8|18667.8|18655.8|18669.8|18657.8|18666.7|18654.7|14
1732035310000|2024-11-19 16:55:10|18668|18656|18668.2|18656.2|18669|18657|18667.2|18655.2|7
1732035320000|2024-11-19 16:55:20|18667.2|18655.2|18670.7|18658.7|18670.7|18658.7|18667.2|18655.2|0
1732035330000|2024-11-19 16:55:30|18672|18660|18669.7|18657.7|18672|18660|18669.5|18657.5|3
1732035340000|2024-11-19 16:55:40|18669.5|18657.5|18669.2|18657.2|18669.5|18657.5|18669.2|18657.2|31
1732035350000|2024-11-19 16:55:50|18669.3|18657.3|18671.8|18659.8|18671.8|18659.8|18669.3|18657.3|9
1732035390000|2024-11-19 16:56:30|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|0
1732035400000|2024-11-19 16:56:40|18670.7|18658.7|18671.8|18659.8|18671.8|18659.8|18670.7|18658.7|1
1732035410000|2024-11-19 16:56:50|18670.5|18658.5|18670.5|18658.5|18670.7|18658.7|18670.5|18658.5|0
1732035420000|2024-11-19 16:57:00|18669.3|18657.3|18668.8|18656.8|18671.5|18659.5|18668.8|18656.8|8
1732035430000|2024-11-19 16:57:10|18669|18657|18668.8|18656.8|18669|18657|18668.8|18656.8|0
1732035440000|2024-11-19 16:57:20|18669|18657|18671.1|18659.1|18671.1|18659.1|18669|18657|0
1732035460000|2024-11-19 16:57:40|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|8
1732035470000|2024-11-19 16:57:50|18671.3|18659.3|18673.8|18661.8|18675|18663|18671.3|18659.3|4
1732035480000|2024-11-19 16:58:00|18674.8|18662.8|18676.3|18664.3|18676.5|18664.5|18673.8|18661.8|3
1732035490000|2024-11-19 16:58:10|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|6
1732035500000|2024-11-19 16:58:20|18675.5|18663.5|18675.5|18663.5|18675.5|18663.5|18675.5|18663.5|1
1732035510000|2024-11-19 16:58:30|18676.5|18664.5|18677|18665|18677|18665|18674.7|18662.7|16
1732035520000|2024-11-19 16:58:40|18675.7|18663.7|18677|18665|18677|18665|18674.7|18662.7|4
1732035530000|2024-11-19 16:58:50|18675.7|18663.7|18677|18665|18677|18665|18675.7|18663.7|2
1732035540000|2024-11-19 16:59:00|18675.7|18663.7|18674.5|18662.5|18675.7|18663.7|18674.5|18662.5|3
1732035550000|2024-11-19 16:59:10|18675.7|18663.7|18677|18665|18677|18665|18674.7|18662.7|1
1732035560000|2024-11-19 16:59:20|||||||||1
1732035570000|2024-11-19 16:59:30|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|19
1732035580000|2024-11-19 16:59:40|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|1
1732035590000|2024-11-19 16:59:50|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|1
1732035600000|2024-11-19 17:00:00|18680|18668|18682.2|18670.2|18683.2|18671.2|18680|18668|10
1732035610000|2024-11-19 17:00:10|18685.7|18673.7|18685.7|18673.7|18685.7|18673.7|18684.7|18672.7|2
1732035620000|2024-11-19 17:00:20|18684.5|18672.5|18682|18670|18684.5|18672.5|18682|18670|1
1732035630000|2024-11-19 17:00:30|18682.2|18670.2|18685.7|18673.7|18685.7|18673.7|18682|18670|3
1732035640000|2024-11-19 17:00:40|18687|18675|18684.5|18672.5|18687|18675|18684.5|18672.5|9
1732035650000|2024-11-19 17:00:50|18684.7|18672.7|18688.2|18676.2|18688.2|18676.2|18684.5|18672.5|6
1732035660000|2024-11-19 17:01:00|18688.5|18676.5|18688.2|18676.2|18689.5|18677.5|18688.2|18676.2|13
1732035670000|2024-11-19 17:01:10|18687|18675|18688.2|18676.2|18688.2|18676.2|18687|18675|4
1732035680000|2024-11-19 17:01:20|18685.7|18673.7|18684.7|18672.7|18687.2|18675.2|18684.7|18672.7|7
1732035690000|2024-11-19 17:01:30|18684.5|18672.5|18685.5|18673.5|18685.5|18673.5|18684.5|18672.5|11
1732035700000|2024-11-19 17:01:40|18684.5|18672.5|18687|18675|18687|18675|18684.5|18672.5|1
1732035710000|2024-11-19 17:01:50|18685|18673|18687|18675|18687|18675|18685|18673|3
1732035720000|2024-11-19 17:02:00|18686.8|18674.8|18684.5|18672.5|18686.8|18674.8|18684.5|18672.5|3
1732035730000|2024-11-19 17:02:10|||||||||3
1732035740000|2024-11-19 17:02:20|18684.7|18672.7|18679.5|18667.5|18685.5|18673.5|18679.5|18667.5|3
1732035750000|2024-11-19 17:02:30|18679.7|18667.7|18673.2|18661.2|18679.7|18667.7|18673.2|18661.2|2
1732035760000|2024-11-19 17:02:40|18673.7|18661.7|18671.2|18659.2|18674.7|18662.7|18669.7|18657.7|0
1732035770000|2024-11-19 17:02:50|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|4
1732035780000|2024-11-19 17:03:00|18669.7|18657.7|18673.2|18661.2|18674.5|18662.5|18669.7|18657.7|0
1732035790000|2024-11-19 17:03:10|18673.5|18661.5|18673.5|18661.5|18674.7|18662.7|18673.2|18661.2|1
1732035800000|2024-11-19 17:03:20|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|0
1732035810000|2024-11-19 17:03:30|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|1
1732035840000|2024-11-19 17:04:00|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|6
1732035860000|2024-11-19 17:04:20|18676|18664|18674.7|18662.7|18677|18665|18673.5|18661.5|9
1732035880000|2024-11-19 17:04:40|18673.7|18661.7|18674.7|18662.7|18674.7|18662.7|18673.7|18661.7|1
1732035890000|2024-11-19 17:04:50|18672.2|18660.2|18673.2|18661.2|18673.2|18661.2|18672.2|18660.2|0
1732035900000|2024-11-19 17:05:00|18674.3|18662.3|18677|18665|18679.7|18667.7|18674.3|18662.3|3
1732035910000|2024-11-19 17:05:10|18678.2|18666.2|18674.7|18662.7|18678.2|18666.2|18674.7|18662.7|7
1732035920000|2024-11-19 17:05:20|18677|18665|18678.2|18666.2|18678.2|18666.2|18677|18665|2
1732035940000|2024-11-19 17:05:40|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|0
1732035950000|2024-11-19 17:05:50|||||||||1
1732035960000|2024-11-19 17:06:00|18677|18665|18673.2|18661.2|18677|18665|18673.2|18661.2|8
1732035970000|2024-11-19 17:06:10|18672.2|18660.2|18672|18660|18672.2|18660.2|18670.7|18658.7|2
1732035980000|2024-11-19 17:06:20|18671|18659|18667.7|18655.7|18671|18659|18667.5|18655.5|3
1732035990000|2024-11-19 17:06:30|18666.7|18654.7|18667.5|18655.5|18667.7|18655.7|18666.4|18654.4|8
1732036000000|2024-11-19 17:06:40|18667.7|18655.7|18670|18658|18670|18658|18667.7|18655.7|1
1732036020000|2024-11-19 17:07:00|18671.2|18659.2|18672.2|18660.2|18672.7|18660.7|18671.2|18659.2|10
1732036030000|2024-11-19 17:07:10|18672.5|18660.5|18672.2|18660.2|18672.5|18660.5|18672.2|18660.2|3
1732036040000|2024-11-19 17:07:20|18674.7|18662.7|18674.7|18662.7|18674.7|18662.7|18674.7|18662.7|1
1732036070000|2024-11-19 17:07:50|||||||||1
1732036080000|2024-11-19 17:08:00|||||||||5
1732036090000|2024-11-19 17:08:10|18675|18663|18674.7|18662.7|18675|18663|18674.7|18662.7|1
1732036100000|2024-11-19 17:08:20|||||||||3
1732036110000|2024-11-19 17:08:30|18674.5|18662.5|18674.7|18662.7|18674.7|18662.7|18674.5|18662.5|1
1732036120000|2024-11-19 17:08:40|18675|18663|18674.7|18662.7|18675|18663|18674.7|18662.7|1
1732036130000|2024-11-19 17:08:50|18677|18665|18677|18665|18677|18665|18677|18665|1
1732036150000|2024-11-19 17:09:10|||||||||3
1732036160000|2024-11-19 17:09:20|||||||||1
1732036170000|2024-11-19 17:09:30|18679.5|18667.5|18679.7|18667.7|18679.7|18667.7|18679.5|18667.5|14
1732036180000|2024-11-19 17:09:40|18679.3|18667.3|18682|18670|18682|18670|18677.2|18665.2|3
1732036190000|2024-11-19 17:09:50|18681|18669|18689.7|18677.7|18692.7|18680.7|18679.7|18667.7|22
1732036200000|2024-11-19 17:10:00|18688.7|18676.7|18689.5|18677.5|18689.7|18677.7|18688.7|18676.7|5
1732036210000|2024-11-19 17:10:10|18689.7|18677.7|18689.5|18677.5|18690.8|18678.8|18689.5|18677.5|0
1732036220000|2024-11-19 17:10:20|18687|18675|18687.2|18675.2|18687.2|18675.2|18686|18674|15
1732036230000|2024-11-19 17:10:30|18687|18675|18688.7|18676.7|18689.7|18677.7|18686|18674|10
1732036240000|2024-11-19 17:10:40|18689.7|18677.7|18692.2|18680.2|18692.2|18680.2|18689.7|18677.7|13
1732036250000|2024-11-19 17:10:50|18691|18679|18691.2|18679.2|18691.2|18679.2|18691|18679|1
1732036260000|2024-11-19 17:11:00|18690.2|18678.2|18687.7|18675.7|18691.2|18679.2|18687.7|18675.7|5
1732036270000|2024-11-19 17:11:10|18688.7|18676.7|18689.5|18677.5|18690|18678|18688.7|18676.7|1
1732036280000|2024-11-19 17:11:20|18687.5|18675.5|18690|18678|18690.2|18678.2|18687.5|18675.5|2
1732036290000|2024-11-19 17:11:30|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|1
1732036300000|2024-11-19 17:11:40|18691.2|18679.2|18692.9|18680.9|18692.9|18680.9|18690.4|18678.4|7
1732036310000|2024-11-19 17:11:50|18694|18682|18694|18682|18694|18682|18694|18682|0
1732036320000|2024-11-19 17:12:00|18692.9|18680.9|18698.2|18686.2|18698.2|18686.2|18691.9|18679.9|33
1732036330000|2024-11-19 17:12:10|18698.4|18686.4|18697.9|18685.9|18698.4|18686.4|18696.7|18684.7|7
1732036340000|2024-11-19 17:12:20|18700.7|18688.7|18699.6|18687.6|18700.7|18688.7|18699.6|18687.6|2
1732036350000|2024-11-19 17:12:30|18698.4|18686.4|18699.2|18687.2|18700.7|18688.7|18698.4|18686.4|15
1732036360000|2024-11-19 17:12:40|18700.2|18688.2|18695.9|18683.9|18700.2|18688.2|18695.7|18683.7|14
1732036370000|2024-11-19 17:12:50|18696.9|18684.9|18708.9|18696.9|18709.1|18697.1|18695.9|18683.9|42
1732036380000|2024-11-19 17:13:00|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|18706.8|18694.8|15
1732036390000|2024-11-19 17:13:10|18708.1|18696.1|18716.4|18704.4|18716.4|18704.4|18708.1|18696.1|78
1732036400000|2024-11-19 17:13:20|18717.4|18705.4|18718.9|18706.9|18719.9|18707.9|18717.4|18705.4|9
1732036410000|2024-11-19 17:13:30|18716.8|18704.8|18724.3|18712.3|18725.6|18713.6|18716.8|18704.8|16
1732036420000|2024-11-19 17:13:40|18725.3|18713.3|18726.4|18714.4|18726.6|18714.6|18725.3|18713.3|10
1732036430000|2024-11-19 17:13:50|18726.8|18714.8|18724.3|18712.3|18729.3|18717.3|18724.3|18712.3|18
1732036440000|2024-11-19 17:14:00|18724.6|18712.6|18726.1|18714.1|18726.1|18714.1|18719.1|18707.1|41
1732036450000|2024-11-19 17:14:10|18725.9|18713.9|18722.2|18710.2|18726.1|18714.1|18722.2|18710.2|12
1732036460000|2024-11-19 17:14:20|18721.1|18709.1|18721.1|18709.1|18721.1|18709.1|18719.1|18707.1|0
1732036470000|2024-11-19 17:14:30|18720.1|18708.1|18718.6|18706.6|18721.1|18709.1|18718.6|18706.6|3
1732036480000|2024-11-19 17:14:40|18718.4|18706.4|18718.6|18706.6|18718.6|18706.6|18718.4|18706.4|1
1732036490000|2024-11-19 17:14:50|18720.7|18708.7|18726.9|18714.9|18726.9|18714.9|18719.7|18707.7|9
1732036500000|2024-11-19 17:15:00|18725.9|18713.9|18722.4|18710.4|18726.1|18714.1|18722.4|18710.4|2
1732036510000|2024-11-19 17:15:10|18721.4|18709.4|18726.1|18714.1|18728.2|18716.2|18721.4|18709.4|2
1732036520000|2024-11-19 17:15:20|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|0
1732036530000|2024-11-19 17:15:30|18726.1|18714.1|18736.5|18724.5|18736.5|18724.5|18726.1|18714.1|20
1732036540000|2024-11-19 17:15:40|18737.5|18725.5|18736.5|18724.5|18737.5|18725.5|18736.5|18724.5|1
1732036550000|2024-11-19 17:15:50|18735.4|18723.4|18729.4|18717.4|18735.4|18723.4|18727.7|18715.7|25
1732036560000|2024-11-19 17:16:00|18728.4|18716.4|18730.7|18718.7|18731.9|18719.9|18728.2|18716.2|0
1732036570000|2024-11-19 17:16:10|18730.4|18718.4|18730.9|18718.9|18731.1|18719.1|18727.9|18715.9|14
1732036580000|2024-11-19 17:16:20|18731.1|18719.1|18730.9|18718.9|18731.1|18719.1|18730.9|18718.9|3
1732036590000|2024-11-19 17:16:30|18731.9|18719.9|18733.4|18721.4|18733.4|18721.4|18731.9|18719.9|4
1732036610000|2024-11-19 17:16:50|18734.4|18722.4|18735.4|18723.4|18735.4|18723.4|18734.4|18722.4|4
1732036620000|2024-11-19 17:17:00|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|15
1732036630000|2024-11-19 17:17:10|18733.4|18721.4|18730.7|18718.7|18733.4|18721.4|18730.4|18718.4|15
1732036640000|2024-11-19 17:17:20|18729.4|18717.4|18736.2|18724.2|18736.2|18724.2|18729.4|18717.4|1
1732036650000|2024-11-19 17:17:30|18735.2|18723.2|18735.4|18723.4|18735.4|18723.4|18735.2|18723.2|0
1732036660000|2024-11-19 17:17:40|18736.5|18724.5|18750|18738|18751.2|18739.2|18736.2|18724.2|34
1732036670000|2024-11-19 17:17:50|18750.2|18738.2|18752.9|18740.9|18752.9|18740.9|18747.7|18735.7|49
1732036680000|2024-11-19 17:18:00|18752.3|18740.3|18752.3|18740.3|18752.5|18740.5|18750|18738|11
1732036690000|2024-11-19 17:18:10|18753.3|18741.3|18760|18748|18766.2|18754.2|18753.3|18741.3|22
1732036700000|2024-11-19 17:18:20|18761|18749|18757.7|18745.7|18761.5|18749.5|18757.7|18745.7|10
1732036710000|2024-11-19 17:18:30|18758.7|18746.7|18753.5|18741.5|18758.7|18746.7|18753.5|18741.5|3
1732036720000|2024-11-19 17:18:40|18752.5|18740.5|18752.3|18740.3|18752.9|18740.9|18752.3|18740.3|7
1732036730000|2024-11-19 17:18:50|18752.5|18740.5|18749.2|18737.2|18752.5|18740.5|18749.2|18737.2|2
1732036740000|2024-11-19 17:19:00|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|18749.2|18737.2|1
1732036750000|2024-11-19 17:19:10|18751.2|18739.2|18754.2|18742.2|18755.2|18743.2|18751.2|18739.2|8
1732036760000|2024-11-19 17:19:20|18753.7|18741.7|18751.6|18739.6|18753.7|18741.7|18749.5|18737.5|16
1732036770000|2024-11-19 17:19:30|18751.3|18739.3|18749.1|18737.1|18751.6|18739.6|18749.1|18737.1|15
1732036780000|2024-11-19 17:19:40|18751.1|18739.1|18754.8|18742.8|18754.8|18742.8|18750.5|18738.5|27
1732036790000|2024-11-19 17:19:50|18755.5|18743.5|18755.3|18743.3|18755.5|18743.5|18754.3|18742.3|6
1732036800000|2024-11-19 17:20:00|18754.1|18742.1|18751.8|18739.8|18754.1|18742.1|18751.6|18739.6|9
1732036810000|2024-11-19 17:20:10|18753|18741|18754.1|18742.1|18754.1|18742.1|18753|18741|24
1732036820000|2024-11-19 17:20:20|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|24
1732036830000|2024-11-19 17:20:30|18751.6|18739.6|18751.6|18739.6|18752.6|18740.6|18751.6|18739.6|2
1732036840000|2024-11-19 17:20:40|18749.5|18737.5|18751.1|18739.1|18751.1|18739.1|18748.6|18736.6|7
1732036850000|2024-11-19 17:20:50|18749.8|18737.8|18750.9|18738.9|18751.1|18739.1|18748.8|18736.8|12
1732036860000|2024-11-19 17:21:00|18752.1|18740.1|18751.7|18739.7|18753.9|18741.9|18750.6|18738.6|66
1732036870000|2024-11-19 17:21:10|18752.7|18740.7|18750.4|18738.4|18752.7|18740.7|18750.4|18738.4|1
1732036880000|2024-11-19 17:21:20|18750.6|18738.6|18750.4|18738.4|18750.6|18738.6|18750.4|18738.4|20
1732036890000|2024-11-19 17:21:30|18750.9|18738.9|18753.4|18741.4|18755.4|18743.4|18750.9|18738.9|21
1732036900000|2024-11-19 17:21:40|18754.4|18742.4|18752.1|18740.1|18754.4|18742.4|18750.9|18738.9|16
1732036910000|2024-11-19 17:21:50|18751.1|18739.1|18740.9|18728.9|18752.1|18740.1|18740.9|18728.9|9
1732036920000|2024-11-19 17:22:00|18739.9|18727.9|18736.1|18724.1|18739.9|18727.9|18734.9|18722.9|16
1732036930000|2024-11-19 17:22:10|18736.6|18724.6|18739.1|18727.1|18739.1|18727.1|18736.6|18724.6|42
1732036940000|2024-11-19 17:22:20|18737.8|18725.8|18727.8|18715.8|18737.8|18725.8|18727.8|18715.8|11
1732036950000|2024-11-19 17:22:30|18728.8|18716.8|18729.9|18717.9|18729.9|18717.9|18728.8|18716.8|0
1732036960000|2024-11-19 17:22:40|18730.1|18718.1|18725.5|18713.5|18733.8|18721.8|18725.5|18713.5|6
1732036970000|2024-11-19 17:22:50|18726.6|18714.6|18726.8|18714.8|18726.8|18714.8|18725.5|18713.5|6
1732036980000|2024-11-19 17:23:00|18727|18715|18724.8|18712.8|18727|18715|18724.8|18712.8|6
1732036990000|2024-11-19 17:23:10|18725.8|18713.8|18721.2|18709.2|18725.8|18713.8|18720|18708|9
1732037000000|2024-11-19 17:23:20|18721|18709|18723.5|18711.5|18723.5|18711.5|18721|18709|3
1732037010000|2024-11-19 17:23:30|18723.7|18711.7|18724.8|18712.8|18725|18713|18718.5|18706.5|10
1732037020000|2024-11-19 17:23:40|18725.8|18713.8|18729.5|18717.5|18729.5|18717.5|18725.8|18713.8|38
1732037030000|2024-11-19 17:23:50|18729.3|18717.3|18733.8|18721.8|18733.8|18721.8|18729.3|18717.3|3
1732037040000|2024-11-19 17:24:00|18734.1|18722.1|18731.3|18719.3|18734.1|18722.1|18731.3|18719.3|2
1732037050000|2024-11-19 17:24:10|18731.1|18719.1|18732|18720|18736.3|18724.3|18730.3|18718.3|11
1732037060000|2024-11-19 17:24:20|18732.5|18720.5|18733|18721|18733|18721|18732.5|18720.5|21
1732037070000|2024-11-19 17:24:30|18730.5|18718.5|18731.2|18719.2|18732.5|18720.5|18728.7|18716.7|26
1732037080000|2024-11-19 17:24:40|18731.5|18719.5|18732.7|18720.7|18732.7|18720.7|18731.5|18719.5|2
1732037090000|2024-11-19 17:24:50|18731.7|18719.7|18729.2|18717.2|18733.2|18721.2|18729.2|18717.2|8
1732037100000|2024-11-19 17:25:00|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|2
1732037110000|2024-11-19 17:25:10|18730.5|18718.5|18730.9|18718.9|18730.9|18718.9|18728.4|18716.4|2
1732037120000|2024-11-19 17:25:20|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18731.1|18719.1|9
1732037130000|2024-11-19 17:25:30|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|1
1732037140000|2024-11-19 17:25:40|||||||||2
1732037150000|2024-11-19 17:25:50|18732.4|18720.4|18727.6|18715.6|18732.4|18720.4|18726.1|18714.1|8
1732037160000|2024-11-19 17:26:00|18727.4|18715.4|18727.4|18715.4|18727.6|18715.6|18727.4|18715.4|0
1732037170000|2024-11-19 17:26:10|18727.6|18715.6|18728.7|18716.7|18728.7|18716.7|18727.6|18715.6|6
1732037180000|2024-11-19 17:26:20|||||||||5
1732037200000|2024-11-19 17:26:40|18728.9|18716.9|18726.4|18714.4|18730.9|18718.9|18726.2|18714.2|13
1732037210000|2024-11-19 17:26:50|18726.2|18714.2|18726.6|18714.6|18726.6|18714.6|18726.2|18714.2|0
1732037220000|2024-11-19 17:27:00|18727.6|18715.6|18718.9|18706.9|18727.6|18715.6|18718.9|18706.9|7
1732037230000|2024-11-19 17:27:10|18718.4|18706.4|18723.9|18711.9|18723.9|18711.9|18718.4|18706.4|7
1732037240000|2024-11-19 17:27:20|18724.7|18712.7|18723.7|18711.7|18724.9|18712.9|18723.4|18711.4|11
1732037250000|2024-11-19 17:27:30|18723.2|18711.2|18724.2|18712.2|18724.2|18712.2|18723.2|18711.2|4
1732037260000|2024-11-19 17:27:40|18723.2|18711.2|18725.5|18713.5|18725.5|18713.5|18723.2|18711.2|3
1732037270000|2024-11-19 17:27:50|18728.2|18716.2|18720.7|18708.7|18728.2|18716.2|18720.7|18708.7|14
1732037280000|2024-11-19 17:28:00|18720.5|18708.5|18719.2|18707.2|18720.7|18708.7|18719.2|18707.2|5
1732037290000|2024-11-19 17:28:10|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|18717.2|18705.2|5
1732037300000|2024-11-19 17:28:20|18717.2|18705.2|18715.9|18703.9|18718.2|18706.2|18715.9|18703.9|0
1732037310000|2024-11-19 17:28:30|18716.9|18704.9|18716.2|18704.2|18717.6|18705.6|18716.2|18704.2|13
1732037320000|2024-11-19 17:28:40|18714.9|18702.9|18708.7|18696.7|18714.9|18702.9|18708.7|18696.7|3
1732037330000|2024-11-19 17:28:50|18709.7|18697.7|18711.6|18699.6|18711.6|18699.6|18708.7|18696.7|4
1732037340000|2024-11-19 17:29:00|18712.6|18700.6|18713.9|18701.9|18714.9|18702.9|18712.4|18700.4|3
1732037360000|2024-11-19 17:29:20|18712.9|18700.9|18712.9|18700.9|18714.1|18702.1|18711.8|18699.8|2
1732037370000|2024-11-19 17:29:30|18713.1|18701.1|18716.8|18704.8|18717.9|18705.9|18713.1|18701.1|2
1732037380000|2024-11-19 17:29:40|18717.9|18705.9|18716.2|18704.2|18717.9|18705.9|18715.1|18703.1|6
1732037390000|2024-11-19 17:29:50|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|0
1732037400000|2024-11-19 17:30:00|18717.9|18705.9|18717.9|18705.9|18717.9|18705.9|18716.8|18704.8|6
1732037410000|2024-11-19 17:30:10|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|4
1732037420000|2024-11-19 17:30:20|18720.9|18708.9|18722.9|18710.9|18722.9|18710.9|18720.9|18708.9|3
1732037430000|2024-11-19 17:30:30|18723.9|18711.9|18721.6|18709.6|18723.9|18711.9|18721.6|18709.6|4
1732037450000|2024-11-19 17:30:50|18722.6|18710.6|18723.7|18711.7|18723.7|18711.7|18722.4|18710.4|5
1732037470000|2024-11-19 17:31:10|18723.4|18711.4|18721.2|18709.2|18723.9|18711.9|18720.9|18708.9|10
1732037480000|2024-11-19 17:31:20|18722.2|18710.2|18712.6|18700.6|18722.2|18710.2|18712.6|18700.6|2
1732037490000|2024-11-19 17:31:30|18709.4|18697.4|18712.9|18700.9|18712.9|18700.9|18707.3|18695.3|22
1732037500000|2024-11-19 17:31:40|18711.9|18699.9|18713.1|18701.1|18713.9|18701.9|18710.6|18698.6|8
1732037510000|2024-11-19 17:31:50|18714.1|18702.1|18715.1|18703.1|18715.1|18703.1|18713.9|18701.9|1
1732037520000|2024-11-19 17:32:00|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|0
1732037530000|2024-11-19 17:32:10|18717.4|18705.4|18716.4|18704.4|18717.4|18705.4|18716.4|18704.4|1
1732037540000|2024-11-19 17:32:20|18715.4|18703.4|18713.7|18701.7|18715.4|18703.4|18713.7|18701.7|5
1732037550000|2024-11-19 17:32:30|18712.6|18700.6|18712.9|18700.9|18712.9|18700.9|18712.6|18700.6|1
1732037560000|2024-11-19 17:32:40|18714.9|18702.9|18715.1|18703.1|18715.1|18703.1|18714.9|18702.9|3
1732037570000|2024-11-19 17:32:50|18714.9|18702.9|18716.4|18704.4|18716.4|18704.4|18714.9|18702.9|2
1732037580000|2024-11-19 17:33:00|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|6
1732037590000|2024-11-19 17:33:10|18716.4|18704.4|18719.9|18707.9|18719.9|18707.9|18716.4|18704.4|15
1732037600000|2024-11-19 17:33:20|18720.9|18708.9|18718.9|18706.9|18720.9|18708.9|18718.9|18706.9|0
1732037610000|2024-11-19 17:33:30|18718.4|18706.4|18716.4|18704.4|18718.4|18706.4|18713.9|18701.9|7
1732037620000|2024-11-19 17:33:40|18715.4|18703.4|18711.4|18699.4|18716.4|18704.4|18711.4|18699.4|9
1732037630000|2024-11-19 17:33:50|18714.1|18702.1|18715.6|18703.6|18716.6|18704.6|18713.9|18701.9|10
1732037640000|2024-11-19 17:34:00|18715.4|18703.4|18713.4|18701.4|18715.6|18703.6|18713.4|18701.4|5
1732037650000|2024-11-19 17:34:10|18713.7|18701.7|18714.7|18702.7|18714.9|18702.9|18713.7|18701.7|5
1732037660000|2024-11-19 17:34:20|18714.9|18702.9|18717.2|18705.2|18717.4|18705.4|18714.9|18702.9|0
1732037670000|2024-11-19 17:34:30|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|1
1732037680000|2024-11-19 17:34:40|18718.4|18706.4|18718.4|18706.4|18718.4|18706.4|18718.4|18706.4|1
1732037690000|2024-11-19 17:34:50|18719.5|18707.5|18723.4|18711.4|18723.7|18711.7|18719.5|18707.5|7
1732037700000|2024-11-19 17:35:00|18723.7|18711.7|18719.9|18707.9|18723.7|18711.7|18718.9|18706.9|3
1732037710000|2024-11-19 17:35:10|18718.9|18706.9|18721.4|18709.4|18721.4|18709.4|18718.9|18706.9|2
1732037720000|2024-11-19 17:35:20|18721.6|18709.6|18722.6|18710.6|18722.6|18710.6|18721.6|18709.6|0
1732037730000|2024-11-19 17:35:30|18723.7|18711.7|18721.4|18709.4|18723.7|18711.7|18721.4|18709.4|4
1732037740000|2024-11-19 17:35:40|18723.4|18711.4|18722.6|18710.6|18723.4|18711.4|18721.6|18709.6|1
1732037750000|2024-11-19 17:35:50|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|4
1732037760000|2024-11-19 17:36:00|18721.2|18709.2|18720.1|18708.1|18721.4|18709.4|18720.1|18708.1|4
1732037770000|2024-11-19 17:36:10|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|0
1732037780000|2024-11-19 17:36:20|18717.6|18705.6|18718.7|18706.7|18718.7|18706.7|18717.6|18705.6|1
1732037790000|2024-11-19 17:36:30|18718.9|18706.9|18721.2|18709.2|18721.2|18709.2|18718.9|18706.9|0
1732037800000|2024-11-19 17:36:40|18721.4|18709.4|18719.7|18707.7|18721.4|18709.4|18719.7|18707.7|2
1732037810000|2024-11-19 17:36:50|18719.9|18707.9|18718|18706|18719.9|18707.9|18718|18706|24
1732037820000|2024-11-19 17:37:00|||||||||7
1732037830000|2024-11-19 17:37:10|||||||||13
1732037840000|2024-11-19 17:37:20|18719|18707|18721.5|18709.5|18721.5|18709.5|18719|18707|10
1732037850000|2024-11-19 17:37:30|18722.5|18710.5|18727.5|18715.5|18727.5|18715.5|18720.5|18708.5|119
1732037860000|2024-11-19 17:37:40|||||||||9
1732037870000|2024-11-19 17:37:50|18723|18711|18723|18711|18723|18711|18720.5|18708.5|5
1732037880000|2024-11-19 17:38:00|18721.7|18709.7|18725.5|18713.5|18725.5|18713.5|18718.2|18706.2|13
1732037890000|2024-11-19 17:38:10|||||||||28
1732037900000|2024-11-19 17:38:20|18725|18713|18721.5|18709.5|18725|18713|18721.5|18709.5|6
1732037910000|2024-11-19 17:38:30|18721.7|18709.7|18723|18711|18723|18711|18721.5|18709.5|1
1732037920000|2024-11-19 17:38:40|18725|18713|18720.7|18708.7|18725|18713|18719.5|18707.5|18
1732037930000|2024-11-19 17:38:50|18720.5|18708.5|18720.5|18708.5|18721.7|18709.7|18720.5|18708.5|1
1732037940000|2024-11-19 17:39:00|18724.2|18712.2|18725.7|18713.7|18725.7|18713.7|18724.2|18712.2|24
1732037950000|2024-11-19 17:39:10|18723.2|18711.2|18724.5|18712.5|18724.5|18712.5|18723.2|18711.2|0
1732037960000|2024-11-19 17:39:20|18724.7|18712.7|18724.7|18712.7|18726.2|18714.2|18722.2|18710.2|11
1732037980000|2024-11-19 17:39:40|18723.7|18711.7|18726.2|18714.2|18726.2|18714.2|18722.7|18710.7|11
1732037990000|2024-11-19 17:39:50|18729.9|18717.9|18730.2|18718.2|18731.2|18719.2|18729.9|18717.9|6
1732038000000|2024-11-19 17:40:00|||||||||2
1732038010000|2024-11-19 17:40:10|18731.2|18719.2|18730.2|18718.2|18731.2|18719.2|18730.2|18718.2|5
1732038020000|2024-11-19 17:40:20|18731.2|18719.2|18733.2|18721.2|18733.2|18721.2|18731.2|18719.2|5
1732038030000|2024-11-19 17:40:30|18735.5|18723.5|18734.5|18722.5|18735.5|18723.5|18730.7|18718.7|1
1732038040000|2024-11-19 17:40:40|18734.2|18722.2|18734.5|18722.5|18734.5|18722.5|18734.2|18722.2|1
1732038050000|2024-11-19 17:40:50|18735.5|18723.5|18733.2|18721.2|18735.5|18723.5|18733.2|18721.2|4
1732038060000|2024-11-19 17:41:00|18733.4|18721.4|18738.4|18726.4|18738.4|18726.4|18733.4|18721.4|53
1732038070000|2024-11-19 17:41:10|18737.4|18725.4|18736.2|18724.2|18737.4|18725.4|18736.2|18724.2|1
1732038080000|2024-11-19 17:41:20|18736.4|18724.4|18738.2|18726.2|18738.2|18726.2|18736.4|18724.4|1
1732038090000|2024-11-19 17:41:30|||||||||4
1732038100000|2024-11-19 17:41:40|18738|18726|18738|18726|18738|18726|18738|18726|47
1732038110000|2024-11-19 17:41:50|18737.8|18725.8|18739.2|18727.2|18739.2|18727.2|18737.8|18725.8|2
1732038120000|2024-11-19 17:42:00|18737.8|18725.8|18737.5|18725.5|18737.8|18725.8|18737.5|18725.5|1
1732038130000|2024-11-19 17:42:10|18737.8|18725.8|18737.8|18725.8|18739.2|18727.2|18737.8|18725.8|10
1732038150000|2024-11-19 17:42:30|18735.5|18723.5|18732.8|18720.8|18735.5|18723.5|18732.8|18720.8|0
1732038170000|2024-11-19 17:42:50|18730.5|18718.5|18730.3|18718.3|18730.5|18718.5|18730.3|18718.3|2
1732038180000|2024-11-19 17:43:00|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|3
1732038190000|2024-11-19 17:43:10|18727.5|18715.5|18725.7|18713.7|18727.5|18715.5|18724.7|18712.7|8
1732038200000|2024-11-19 17:43:20|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|1
1732038210000|2024-11-19 17:43:30|||||||||5
1732038220000|2024-11-19 17:43:40|18728.2|18716.2|18730.5|18718.5|18730.5|18718.5|18728.2|18716.2|6
1732038230000|2024-11-19 17:43:50|18729.5|18717.5|18729.2|18717.2|18729.5|18717.5|18728.2|18716.2|0
1732038240000|2024-11-19 17:44:00|18728.2|18716.2|18729.5|18717.5|18730.5|18718.5|18726.7|18714.7|2
1732038260000|2024-11-19 17:44:20|18728|18716|18726.7|18714.7|18728|18716|18725.7|18713.7|4
1732038270000|2024-11-19 17:44:30|18727.8|18715.8|18728|18716|18728|18716|18727.8|18715.8|0
1732038280000|2024-11-19 17:44:40|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|2
1732038290000|2024-11-19 17:44:50|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|1
1732038300000|2024-11-19 17:45:00|18724.5|18712.5|18727|18715|18727|18715|18723.4|18711.4|5
1732038310000|2024-11-19 17:45:10|18728.5|18716.5|18728.2|18716.2|18728.5|18716.5|18728.2|18716.2|1
1732038320000|2024-11-19 17:45:20|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|0
1732038330000|2024-11-19 17:45:30|||||||||7
1732038340000|2024-11-19 17:45:40|18728.2|18716.2|18727.2|18715.2|18728.2|18716.2|18727.2|18715.2|5
1732038350000|2024-11-19 17:45:50|18728.2|18716.2|18728.5|18716.5|18728.5|18716.5|18727.2|18715.2|0
1732038370000|2024-11-19 17:46:10|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|0
1732038380000|2024-11-19 17:46:20|18727.2|18715.2|18728.2|18716.2|18728.2|18716.2|18727.2|18715.2|1
1732038390000|2024-11-19 17:46:30|18726|18714|18726|18714|18726|18714|18726|18714|0
1732038410000|2024-11-19 17:46:50|18726.2|18714.2|18727|18715|18727.4|18715.4|18726|18714|30
1732038420000|2024-11-19 17:47:00|18728|18716|18726|18714|18728|18716|18726|18714|2
1732038460000|2024-11-19 17:47:40|18727|18715|18727|18715|18728|18716|18727|18715|0
1732038470000|2024-11-19 17:47:50|18728|18716|18728|18716|18728|18716|18728|18716|1
1732038480000|2024-11-19 17:48:00|18729.2|18717.2|18728.2|18716.2|18729.2|18717.2|18728.2|18716.2|6
1732038500000|2024-11-19 17:48:20|18728.5|18716.5|18729.5|18717.5|18729.5|18717.5|18728.5|18716.5|0
1732038510000|2024-11-19 17:48:30|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|8
1732038520000|2024-11-19 17:48:40|18730.5|18718.5|18727|18715|18730.5|18718.5|18727|18715|2
1732038530000|2024-11-19 17:48:50|18726|18714|18726.7|18714.7|18727|18715|18726|18714|1
1732038540000|2024-11-19 17:49:00|18727|18715|18725.5|18713.5|18727|18715|18725.5|18713.5|1
1732038550000|2024-11-19 17:49:10|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|1
1732038560000|2024-11-19 17:49:20|18726.7|18714.7|18728|18716|18728|18716|18725.7|18713.7|1
1732038570000|2024-11-19 17:49:30|18728.2|18716.2|18728|18716|18729.5|18717.5|18728|18716|12
1732038580000|2024-11-19 17:49:40|||||||||1
1732038600000|2024-11-19 17:50:00|18728.2|18716.2|18729.2|18717.2|18730.5|18718.5|18728|18716|6
1732038620000|2024-11-19 17:50:20|18729|18717|18729.2|18717.2|18729.2|18717.2|18729|18717|9
1732038630000|2024-11-19 17:50:30|18730.3|18718.3|18729.2|18717.2|18730.3|18718.3|18729.2|18717.2|2
1732038640000|2024-11-19 17:50:40|18729.5|18717.5|18729.2|18717.2|18730.5|18718.5|18729.2|18717.2|2
1732038650000|2024-11-19 17:50:50|18728.2|18716.2|18729.2|18717.2|18729.2|18717.2|18728|18716|1
1732038660000|2024-11-19 17:51:00|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|12
1732038670000|2024-11-19 17:51:10|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|0
1732038680000|2024-11-19 17:51:20|18729|18717|18728|18716|18729|18717|18728|18716|0
1732038700000|2024-11-19 17:51:40|||||||||1
1732038720000|2024-11-19 17:52:00|18730.3|18718.3|18730.5|18718.5|18730.5|18718.5|18729.3|18717.3|6
1732038730000|2024-11-19 17:52:10|18730.3|18718.3|18728|18716|18730.5|18718.5|18728|18716|3
1732038750000|2024-11-19 17:52:30|18728.2|18716.2|18728|18716|18729.3|18717.3|18728|18716|1
1732038760000|2024-11-19 17:52:40|18728.2|18716.2|18728|18716|18729.3|18717.3|18728|18716|1
1732038790000|2024-11-19 17:53:10|18729|18717|18730.3|18718.3|18730.3|18718.3|18729|18717|4
1732038800000|2024-11-19 17:53:20|18730|18718|18730.3|18718.3|18730.3|18718.3|18730|18718|2
1732038810000|2024-11-19 17:53:30|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|4
1732038820000|2024-11-19 17:53:40|18728|18716|18728|18716|18729|18717|18728|18716|18
1732038840000|2024-11-19 17:54:00|||||||||5
1732038860000|2024-11-19 17:54:20|18729.3|18717.3|18728|18716|18729.3|18717.3|18728|18716|5
1732038880000|2024-11-19 17:54:40|||||||||11
1732038890000|2024-11-19 17:54:50|||||||||8
1732038900000|2024-11-19 17:55:00|18726|18714|18721|18709|18726|18714|18721|18709|26
1732038910000|2024-11-19 17:55:10|18719.9|18707.9|18724.7|18712.7|18724.7|18712.7|18719.9|18707.9|3
1732038920000|2024-11-19 17:55:20|18723.7|18711.7|18724.5|18712.5|18724.7|18712.7|18723.7|18711.7|0
1732038930000|2024-11-19 17:55:30|18723.5|18711.5|18722.4|18710.4|18724.5|18712.5|18722.2|18710.2|2
1732038940000|2024-11-19 17:55:40|18723.2|18711.2|18722.4|18710.4|18723.2|18711.2|18722.2|18710.2|0
1732038950000|2024-11-19 17:55:50|18723.5|18711.5|18723.5|18711.5|18724.5|18712.5|18722.4|18710.4|0
1732038960000|2024-11-19 17:56:00|18723.2|18711.2|18723.5|18711.5|18723.5|18711.5|18723.2|18711.2|2
1732038970000|2024-11-19 17:56:10|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|0
1732038980000|2024-11-19 17:56:20|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|0
1732038990000|2024-11-19 17:56:30|18722.2|18710.2|18723.5|18711.5|18723.5|18711.5|18722.2|18710.2|9
1732039000000|2024-11-19 17:56:40|18722.4|18710.4|18723.5|18711.5|18724.5|18712.5|18722.2|18710.2|4
1732039010000|2024-11-19 17:56:50|18724.5|18712.5|18723.5|18711.5|18724.5|18712.5|18723.5|18711.5|17
1732039020000|2024-11-19 17:57:00|18722.5|18710.5|18721.2|18709.2|18723.5|18711.5|18721.2|18709.2|1
1732039030000|2024-11-19 17:57:10|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|0
1732039040000|2024-11-19 17:57:20|18720.4|18708.4|18721.4|18709.4|18721.4|18709.4|18720.4|18708.4|6
1732039050000|2024-11-19 17:57:30|18721.2|18709.2|18720.2|18708.2|18721.2|18709.2|18718.9|18706.9|23
1732039060000|2024-11-19 17:57:40|18720|18708|18720.2|18708.2|18721.2|18709.2|18720|18708|1
1732039070000|2024-11-19 17:57:50|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18719.2|18707.2|1
1732039080000|2024-11-19 17:58:00|18720.2|18708.2|18721.4|18709.4|18721.4|18709.4|18720.2|18708.2|1
1732039100000|2024-11-19 17:58:20|18718.9|18706.9|18720.2|18708.2|18720.4|18708.4|18718.9|18706.9|8
1732039110000|2024-11-19 17:58:30|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.2|18708.2|1
1732039120000|2024-11-19 17:58:40|18720.2|18708.2|18719.2|18707.2|18720.2|18708.2|18719.2|18707.2|0
1732039130000|2024-11-19 17:58:50|18719.4|18707.4|18720.4|18708.4|18721.4|18709.4|18719.2|18707.2|2
1732039140000|2024-11-19 17:59:00|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18721.2|18709.2|9
1732039170000|2024-11-19 17:59:30|18720.2|18708.2|18718.1|18706.1|18720.2|18708.2|18716.9|18704.9|8
1732039180000|2024-11-19 17:59:40|18719.2|18707.2|18719.2|18707.2|18719.4|18707.4|18717.9|18705.9|9
1732039190000|2024-11-19 17:59:50|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18720.4|18708.4|1
1732039200000|2024-11-19 18:00:00|18720.4|18708.4|18721.4|18709.4|18721.9|18709.9|18720.4|18708.4|16
1732039210000|2024-11-19 18:00:10|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|0
1732039220000|2024-11-19 18:00:20|18721.7|18709.7|18720.4|18708.4|18721.7|18709.7|18720.4|18708.4|2
1732039230000|2024-11-19 18:00:30|18719.4|18707.4|18719.4|18707.4|18720.6|18708.6|18719.4|18707.4|6
1732039240000|2024-11-19 18:00:40|18719.6|18707.6|18720.6|18708.6|18720.6|18708.6|18719.6|18707.6|15
1732039250000|2024-11-19 18:00:50|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|0
1732039260000|2024-11-19 18:01:00|18716.9|18704.9|18718.6|18706.6|18718.6|18706.6|18716.9|18704.9|33
1732039270000|2024-11-19 18:01:10|18719.6|18707.6|18714.6|18702.6|18719.6|18707.6|18714.6|18702.6|4
1732039280000|2024-11-19 18:01:20|18714.4|18702.4|18712.1|18700.1|18714.4|18702.4|18709.2|18697.2|24
1732039290000|2024-11-19 18:01:30|18711.1|18699.1|18708.6|18696.6|18711.1|18699.1|18707.1|18695.1|9
1732039300000|2024-11-19 18:01:40|18708.4|18696.4|18704.9|18692.9|18708.6|18696.6|18704.9|18692.9|5
1732039310000|2024-11-19 18:01:50|18710.1|18698.1|18709.4|18697.4|18712.1|18700.1|18709.4|18697.4|37
1732039320000|2024-11-19 18:02:00|18706.7|18694.7|18705.6|18693.6|18706.9|18694.9|18705.6|18693.6|1
1732039330000|2024-11-19 18:02:10|18706.9|18694.9|18706.7|18694.7|18706.9|18694.9|18706.7|18694.7|0
1732039340000|2024-11-19 18:02:20|18705.6|18693.6|18708.2|18696.2|18709.4|18697.4|18704.6|18692.6|1
1732039350000|2024-11-19 18:02:30|18709.2|18697.2|18709.2|18697.2|18709.4|18697.4|18708.2|18696.2|0
1732039360000|2024-11-19 18:02:40|18709.4|18697.4|18709.4|18697.4|18709.4|18697.4|18708.2|18696.2|0
1732039370000|2024-11-19 18:02:50|18706.7|18694.7|18707.9|18695.9|18707.9|18695.9|18706.4|18694.4|5
1732039380000|2024-11-19 18:03:00|18706.7|18694.7|18707.5|18695.5|18707.5|18695.5|18706.7|18694.7|0
1732039390000|2024-11-19 18:03:10|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|0
1732039400000|2024-11-19 18:03:20|18706.9|18694.9|18708.9|18696.9|18708.9|18696.9|18706.9|18694.9|6
1732039410000|2024-11-19 18:03:30|18708.7|18696.7|18710.2|18698.2|18711.4|18699.4|18708.7|18696.7|8
1732039420000|2024-11-19 18:03:40|18710.4|18698.4|18711.2|18699.2|18711.4|18699.4|18710.4|18698.4|1
1732039430000|2024-11-19 18:03:50|18710|18698|18713.7|18701.7|18713.9|18701.9|18710|18698|2
1732039450000|2024-11-19 18:04:10|18713.9|18701.9|18716.4|18704.4|18716.4|18704.4|18713.9|18701.9|4
1732039460000|2024-11-19 18:04:20|18715.4|18703.4|18715.2|18703.2|18715.4|18703.4|18715.2|18703.2|3
1732039470000|2024-11-19 18:04:30|18715|18703|18715|18703|18715.2|18703.2|18715|18703|0
1732039480000|2024-11-19 18:04:40|18713.7|18701.7|18713.7|18701.7|18713.9|18701.9|18713.7|18701.7|7
1732039490000|2024-11-19 18:04:50|18713.9|18701.9|18713.7|18701.7|18713.9|18701.9|18713.7|18701.7|0
1732039500000|2024-11-19 18:05:00|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|2
1732039530000|2024-11-19 18:05:30|18716|18704|18715|18703|18716|18704|18713.9|18701.9|3
1732039540000|2024-11-19 18:05:40|18714.7|18702.7|18715|18703|18716|18704|18714.7|18702.7|0
1732039550000|2024-11-19 18:05:50|18714.7|18702.7|18713.7|18701.7|18714.7|18702.7|18713.7|18701.7|4
1732039560000|2024-11-19 18:06:00|||||||||1
1732039570000|2024-11-19 18:06:10|||||||||4
1732039600000|2024-11-19 18:06:40|18715|18703|18716.2|18704.2|18716.2|18704.2|18715|18703|5
1732039610000|2024-11-19 18:06:50|18716.4|18704.4|18711|18699|18716.4|18704.4|18710|18698|11
1732039620000|2024-11-19 18:07:00|18710|18698|18708.5|18696.5|18710|18698|18708.5|18696.5|0
1732039630000|2024-11-19 18:07:10|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|1
1732039660000|2024-11-19 18:07:40|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|0
1732039680000|2024-11-19 18:08:00|18709.5|18697.5|18712.2|18700.2|18713.3|18701.3|18709.5|18697.5|4
1732039690000|2024-11-19 18:08:10|18711|18699|18709.7|18697.7|18711|18699|18708.5|18696.5|0
1732039700000|2024-11-19 18:08:20|18708.5|18696.5|18707.2|18695.2|18708.5|18696.5|18707.2|18695.2|4
1732039710000|2024-11-19 18:08:30|18706|18694|18707.2|18695.2|18707.2|18695.2|18706|18694|1
1732039730000|2024-11-19 18:08:50|18706|18694|18707.2|18695.2|18707.2|18695.2|18706|18694|1
1732039740000|2024-11-19 18:09:00|18707|18695|18703.5|18691.5|18707|18695|18703.5|18691.5|7
1732039750000|2024-11-19 18:09:10|18706|18694|18705.2|18693.2|18709|18697|18702.7|18690.7|38
1732039760000|2024-11-19 18:09:20|18704.2|18692.2|18698.7|18686.7|18704.2|18692.2|18698.7|18686.7|7
1732039770000|2024-11-19 18:09:30|18699|18687|18701|18689|18701|18689|18699|18687|1
1732039780000|2024-11-19 18:09:40|||||||||1
1732039800000|2024-11-19 18:10:00|18701.2|18689.2|18701|18689|18701.2|18689.2|18699|18687|3
1732039810000|2024-11-19 18:10:10|18699|18687|18699|18687|18699|18687|18699|18687|0
1732039820000|2024-11-19 18:10:20|18697.5|18685.5|18702.5|18690.5|18702.5|18690.5|18697.5|18685.5|4
1732039830000|2024-11-19 18:10:30|18701.5|18689.5|18699|18687|18701.5|18689.5|18699|18687|1
1732039840000|2024-11-19 18:10:40|18698.7|18686.7|18697.7|18685.7|18699|18687|18696.5|18684.5|1
1732039860000|2024-11-19 18:11:00|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|0
1732039870000|2024-11-19 18:11:10|18700|18688|18700|18688|18701|18689|18699.7|18687.7|0
1732039880000|2024-11-19 18:11:20|||||||||1
1732039890000|2024-11-19 18:11:30|18699|18687|18699|18687|18699|18687|18699|18687|0
1732039930000|2024-11-19 18:12:10|||||||||1
1732039940000|2024-11-19 18:12:20|18700|18688|18699|18687|18701.5|18689.5|18699|18687|9
1732039950000|2024-11-19 18:12:30|||||||||3
1732039970000|2024-11-19 18:12:50|18697.5|18685.5|18700.2|18688.2|18700.2|18688.2|18696.5|18684.5|5
1732039980000|2024-11-19 18:13:00|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|0
1732039990000|2024-11-19 18:13:10|18701|18689|18701|18689|18701|18689|18701|18689|1
1732040000000|2024-11-19 18:13:20|18700.8|18688.8|18701|18689|18701|18689|18700.8|18688.8|1
1732040010000|2024-11-19 18:13:30|18700.8|18688.8|18702.2|18690.2|18702.2|18690.2|18700.8|18688.8|22
1732040020000|2024-11-19 18:13:40|18702|18690|18701|18689|18702|18690|18700.8|18688.8|0
1732040040000|2024-11-19 18:14:00|18703.3|18691.3|18702.2|18690.2|18703.3|18691.3|18702|18690|6
1732040050000|2024-11-19 18:14:10|18702|18690|18695.5|18683.5|18703.3|18691.3|18695.5|18683.5|111
1732040060000|2024-11-19 18:14:20|18695.3|18683.3|18694.3|18682.3|18695.3|18683.3|18692.8|18680.8|4
1732040070000|2024-11-19 18:14:30|18693.3|18681.3|18695.3|18683.3|18696.6|18684.6|18693.3|18681.3|0
1732040080000|2024-11-19 18:14:40|18694.3|18682.3|18691.6|18679.6|18695.3|18683.3|18691.6|18679.6|22
1732040090000|2024-11-19 18:14:50|18690.5|18678.5|18688.8|18676.8|18690.5|18678.5|18688.8|18676.8|3
1732040100000|2024-11-19 18:15:00|18690.3|18678.3|18690.3|18678.3|18690.3|18678.3|18690.3|18678.3|2
1732040110000|2024-11-19 18:15:10|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|0
1732040120000|2024-11-19 18:15:20|18690.3|18678.3|18688|18676|18691.3|18679.3|18688|18676|4
1732040140000|2024-11-19 18:15:40|18686.8|18674.8|18686.6|18674.6|18687.6|18675.6|18686.6|18674.6|3
1732040150000|2024-11-19 18:15:50|18687.6|18675.6|18686.8|18674.8|18687.8|18675.8|18686.8|18674.8|0
1732040160000|2024-11-19 18:16:00|18686.6|18674.6|18687.6|18675.6|18687.6|18675.6|18685.3|18673.3|1
1732040170000|2024-11-19 18:16:10|18687|18675|18689.5|18677.5|18689.5|18677.5|18685.5|18673.5|22
1732040180000|2024-11-19 18:16:20|18689.3|18677.3|18688.3|18676.3|18689.5|18677.5|18688.3|18676.3|0
1732040190000|2024-11-19 18:16:30|||||||||1
1732040210000|2024-11-19 18:16:50|18689.3|18677.3|18688.3|18676.3|18689.5|18677.5|18688.3|18676.3|2
1732040220000|2024-11-19 18:17:00|18688|18676|18696.6|18684.6|18696.6|18684.6|18688|18676|8
1732040230000|2024-11-19 18:17:10|18698|18686|18698|18686|18698|18686|18698|18686|3
1732040240000|2024-11-19 18:17:20|18694.3|18682.3|18693.3|18681.3|18694.3|18682.3|18693.3|18681.3|1
1732040250000|2024-11-19 18:17:30|18693|18681|18691.8|18679.8|18693|18681|18691.8|18679.8|0
1732040260000|2024-11-19 18:17:40|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1732040270000|2024-11-19 18:17:50|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|0
1732040280000|2024-11-19 18:18:00|18690.8|18678.8|18691.8|18679.8|18692.3|18680.3|18690.8|18678.8|1
1732040290000|2024-11-19 18:18:10|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1732040300000|2024-11-19 18:18:20|||||||||2
1732040310000|2024-11-19 18:18:30|18689.5|18677.5|18694.5|18682.5|18694.5|18682.5|18689.5|18677.5|6
1732040320000|2024-11-19 18:18:40|18695.5|18683.5|18694.5|18682.5|18695.5|18683.5|18694.5|18682.5|0
1732040330000|2024-11-19 18:18:50|18695.5|18683.5|18700|18688|18700|18688|18694.5|18682.5|19
1732040340000|2024-11-19 18:19:00|18704|18692|18706.2|18694.2|18706.5|18694.5|18704|18692|11
1732040360000|2024-11-19 18:19:20|18705|18693|18705|18693|18705|18693|18705|18693|1
1732040370000|2024-11-19 18:19:30|18704.8|18692.8|18705|18693|18705|18693|18704.8|18692.8|1
1732040380000|2024-11-19 18:19:40|18706|18694|18704.8|18692.8|18706|18694|18704.8|18692.8|2
1732040390000|2024-11-19 18:19:50|18703.7|18691.7|18702.7|18690.7|18703.7|18691.7|18702.7|18690.7|0
1732040400000|2024-11-19 18:20:00|18703.7|18691.7|18702.7|18690.7|18703.7|18691.7|18702.7|18690.7|4
1732040410000|2024-11-19 18:20:10|18703.7|18691.7|18704.8|18692.8|18705.8|18693.8|18703.7|18691.7|8
1732040420000|2024-11-19 18:20:20|18705.5|18693.5|18709.3|18697.3|18709.3|18697.3|18705.5|18693.5|9
1732040440000|2024-11-19 18:20:40|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|0
1732040450000|2024-11-19 18:20:50|18708.5|18696.5|18706.8|18694.8|18708.5|18696.5|18706.8|18694.8|2
1732040460000|2024-11-19 18:21:00|18708|18696|18708|18696|18708|18696|18707.8|18695.8|0
1732040470000|2024-11-19 18:21:10|18707.8|18695.8|18708|18696|18708|18696|18706.6|18694.6|2
1732040480000|2024-11-19 18:21:20|18707.8|18695.8|18710.6|18698.6|18710.6|18698.6|18707.8|18695.8|8
1732040490000|2024-11-19 18:21:30|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|18710.4|18698.4|4
1732040500000|2024-11-19 18:21:40|18711.4|18699.4|18712.5|18700.5|18713.7|18701.7|18711.4|18699.4|1
1732040510000|2024-11-19 18:21:50|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|0
1732040520000|2024-11-19 18:22:00|18713.7|18701.7|18716|18704|18716.2|18704.2|18713.7|18701.7|4
1732040530000|2024-11-19 18:22:10|18716.2|18704.2|18715|18703|18716.2|18704.2|18713.9|18701.9|0
1732040540000|2024-11-19 18:22:20|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|1
1732040550000|2024-11-19 18:22:30|18715|18703|18716.2|18704.2|18716.2|18704.2|18715|18703|0
1732040570000|2024-11-19 18:22:50|18718.2|18706.2|18726.4|18714.4|18726.4|18714.4|18718.2|18706.2|19
1732040580000|2024-11-19 18:23:00|||||||||3
1732040590000|2024-11-19 18:23:10|18726.2|18714.2|18724.2|18712.2|18726.2|18714.2|18724.2|18712.2|1
1732040600000|2024-11-19 18:23:20|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|18722.1|18710.1|27
1732040610000|2024-11-19 18:23:30|18724.2|18712.2|18724.2|18712.2|18724.2|18712.2|18723.2|18711.2|0
1732040620000|2024-11-19 18:23:40|18723.2|18711.2|18726.9|18714.9|18726.9|18714.9|18723.2|18711.2|4
1732040630000|2024-11-19 18:23:50|18725.9|18713.9|18721.9|18709.9|18727.1|18715.1|18721.9|18709.9|4
1732040640000|2024-11-19 18:24:00|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|0
1732040650000|2024-11-19 18:24:10|18720.7|18708.7|18722.1|18710.1|18722.1|18710.1|18720.7|18708.7|1
1732040670000|2024-11-19 18:24:30|18719.6|18707.6|18720.9|18708.9|18720.9|18708.9|18719.6|18707.6|3
1732040680000|2024-11-19 18:24:40|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|0
1732040690000|2024-11-19 18:24:50|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|0
1732040700000|2024-11-19 18:25:00|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|2
1732040740000|2024-11-19 18:25:40|||||||||2
1732040750000|2024-11-19 18:25:50|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|2
1732040760000|2024-11-19 18:26:00|18720.9|18708.9|18720.7|18708.7|18722.1|18710.1|18720.7|18708.7|5
1732040770000|2024-11-19 18:26:10|||||||||1
1732040780000|2024-11-19 18:26:20|18721.7|18709.7|18721.9|18709.9|18721.9|18709.9|18721.7|18709.7|4
1732040790000|2024-11-19 18:26:30|||||||||23
1732040810000|2024-11-19 18:26:50|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|0
1732040820000|2024-11-19 18:27:00|||||||||2
1732040830000|2024-11-19 18:27:10|||||||||1
1732040840000|2024-11-19 18:27:20|18725.7|18713.7|18726.7|18714.7|18726.7|18714.7|18725.7|18713.7|5
1732040850000|2024-11-19 18:27:30|18725.7|18713.7|18726.7|18714.7|18726.7|18714.7|18725.7|18713.7|0
1732040860000|2024-11-19 18:27:40|18725.7|18713.7|18726.1|18714.1|18729.4|18717.4|18724.4|18712.4|66
1732040870000|2024-11-19 18:27:50|18727.1|18715.1|18722.1|18710.1|18727.4|18715.4|18719.6|18707.6|11
1732040880000|2024-11-19 18:28:00|18719.9|18707.9|18720.1|18708.1|18722.4|18710.4|18719.6|18707.6|5
1732040890000|2024-11-19 18:28:10|||||||||7
1732040900000|2024-11-19 18:28:20|18721.8|18709.8|18722.6|18710.6|18722.6|18710.6|18721.3|18709.3|0
1732040910000|2024-11-19 18:28:30|18723.6|18711.6|18722.6|18710.6|18723.6|18711.6|18722.6|18710.6|3
1732040930000|2024-11-19 18:28:50|18722.4|18710.4|18723.6|18711.6|18724.6|18712.6|18722.4|18710.4|13
1732040940000|2024-11-19 18:29:00|18724.6|18712.6|18725.7|18713.7|18725.7|18713.7|18724.6|18712.6|2
1732040950000|2024-11-19 18:29:10|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|0
1732040960000|2024-11-19 18:29:20|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|0
1732040970000|2024-11-19 18:29:30|18721.4|18709.4|18722.6|18710.6|18722.6|18710.6|18721.4|18709.4|15
1732041000000|2024-11-19 18:30:00|18723.5|18711.5|18729.8|18717.8|18729.8|18717.8|18723.5|18711.5|84
1732041010000|2024-11-19 18:30:10|18730.8|18718.8|18730.6|18718.6|18731.8|18719.8|18730.6|18718.6|10
1732041020000|2024-11-19 18:30:20|18731.8|18719.8|18732.6|18720.6|18732.6|18720.6|18730.6|18718.6|6
1732041030000|2024-11-19 18:30:30|18733.6|18721.6|18732.6|18720.6|18733.9|18721.9|18732.6|18720.6|2
1732041040000|2024-11-19 18:30:40|18730.3|18718.3|18733.9|18721.9|18733.9|18721.9|18730.3|18718.3|16
1732041050000|2024-11-19 18:30:50|18735.1|18723.1|18737.8|18725.8|18739.3|18727.3|18735.1|18723.1|18
1732041060000|2024-11-19 18:31:00|18738.1|18726.1|18737.6|18725.6|18739.6|18727.6|18737.4|18725.4|13
1732041070000|2024-11-19 18:31:10|18738.6|18726.6|18738.6|18726.6|18739.6|18727.6|18738.6|18726.6|0
1732041080000|2024-11-19 18:31:20|18739.6|18727.6|18738.6|18726.6|18739.6|18727.6|18738.6|18726.6|5
1732041090000|2024-11-19 18:31:30|18739.6|18727.6|18743.4|18731.4|18744.6|18732.6|18738.6|18726.6|17
1732041100000|2024-11-19 18:31:40|18744.4|18732.4|18743.4|18731.4|18744.6|18732.6|18742.4|18730.4|0
1732041110000|2024-11-19 18:31:50|18742.1|18730.1|18743.4|18731.4|18743.4|18731.4|18742.1|18730.1|0
1732041120000|2024-11-19 18:32:00|18742.1|18730.1|18741.9|18729.9|18742.1|18730.1|18739.6|18727.6|3
1732041130000|2024-11-19 18:32:10|18739.6|18727.6|18737.6|18725.6|18739.6|18727.6|18737.6|18725.6|4
1732041140000|2024-11-19 18:32:20|18739.6|18727.6|18739.9|18727.9|18739.9|18727.9|18739.6|18727.6|0
1732041150000|2024-11-19 18:32:30|18740.1|18728.1|18738.9|18726.9|18740.1|18728.1|18738.9|18726.9|3
1732041160000|2024-11-19 18:32:40|18739.9|18727.9|18737.6|18725.6|18739.9|18727.9|18737.6|18725.6|5
1732041170000|2024-11-19 18:32:50|18734.6|18722.6|18727.1|18715.1|18734.6|18722.6|18727.1|18715.1|18
1732041180000|2024-11-19 18:33:00|18726.7|18714.7|18726.1|18714.1|18726.7|18714.7|18724.4|18712.4|6
1732041190000|2024-11-19 18:33:10|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.1|18715.1|1
1732041200000|2024-11-19 18:33:20|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|0
1732041210000|2024-11-19 18:33:30|18728.6|18716.6|18728.4|18716.4|18728.6|18716.6|18728.4|18716.4|1
1732041220000|2024-11-19 18:33:40|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|0
1732041230000|2024-11-19 18:33:50|18727.6|18715.6|18727.4|18715.4|18727.6|18715.6|18727.4|18715.4|1
1732041240000|2024-11-19 18:34:00|18729.4|18717.4|18729.6|18717.6|18729.6|18717.6|18729.4|18717.4|2
1732041260000|2024-11-19 18:34:20|18729.9|18717.9|18734.6|18722.6|18734.6|18722.6|18729.9|18717.9|3
1732041270000|2024-11-19 18:34:30|18735.9|18723.9|18736.9|18724.9|18738.2|18726.2|18735.7|18723.7|7
1732041280000|2024-11-19 18:34:40|18738.4|18726.4|18742.9|18730.9|18742.9|18730.9|18738.2|18726.2|3
1732041290000|2024-11-19 18:34:50|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|12
1732041300000|2024-11-19 18:35:00|18740|18728|18740|18728|18740|18728|18738.7|18726.7|3
1732041310000|2024-11-19 18:35:10|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|0
1732041320000|2024-11-19 18:35:20|18741.2|18729.2|18739|18727|18741.2|18729.2|18738.7|18726.7|2
1732041330000|2024-11-19 18:35:30|18740|18728|18740|18728|18740|18728|18738.7|18726.7|1
1732041340000|2024-11-19 18:35:40|18740.2|18728.2|18741.2|18729.2|18741.2|18729.2|18740|18728|4
1732041370000|2024-11-19 18:36:10|18740|18728|18740|18728|18741.2|18729.2|18740|18728|9
1732041380000|2024-11-19 18:36:20|18740.2|18728.2|18741.2|18729.2|18741.2|18729.2|18739.8|18727.8|10
1732041390000|2024-11-19 18:36:30|18738.7|18726.7|18739.8|18727.8|18739.8|18727.8|18738.7|18726.7|12
1732041400000|2024-11-19 18:36:40|18738.7|18726.7|18739.8|18727.8|18739.8|18727.8|18738.7|18726.7|0
1732041410000|2024-11-19 18:36:50|18738.7|18726.7|18738.7|18726.7|18739.8|18727.8|18738.7|18726.7|0
1732041420000|2024-11-19 18:37:00|18739.8|18727.8|18740|18728|18740|18728|18739.8|18727.8|4
1732041430000|2024-11-19 18:37:10|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|0
1732041450000|2024-11-19 18:37:30|18740|18728|18740|18728|18740|18728|18740|18728|0
1732041460000|2024-11-19 18:37:40|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|0
1732041480000|2024-11-19 18:38:00|18741|18729|18741.2|18729.2|18741.2|18729.2|18738.7|18726.7|13
1732041490000|2024-11-19 18:38:10|||||||||4
1732041510000|2024-11-19 18:38:30|||||||||1
1732041520000|2024-11-19 18:38:40|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|2
1732041550000|2024-11-19 18:39:10|18740.8|18728.8|18741.2|18729.2|18741.2|18729.2|18740.8|18728.8|39
1732041560000|2024-11-19 18:39:20|18740|18728|18741.2|18729.2|18741.2|18729.2|18738.7|18726.7|6
1732041600000|2024-11-19 18:40:00|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|8
1732041610000|2024-11-19 18:40:10|18747.3|18735.3|18746.2|18734.2|18747.3|18735.3|18746|18734|2
1732041620000|2024-11-19 18:40:20|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|10
1732041640000|2024-11-19 18:40:40|18746|18734|18743.7|18731.7|18748.5|18736.5|18743.7|18731.7|9
1732041670000|2024-11-19 18:41:10|18746|18734|18745.8|18733.8|18746|18734|18745.8|18733.8|8
1732041680000|2024-11-19 18:41:20|18748.1|18736.1|18748.3|18736.3|18749.3|18737.3|18748.1|18736.1|1
1732041690000|2024-11-19 18:41:30|||||||||1
1732041700000|2024-11-19 18:41:40|||||||||1
1732041710000|2024-11-19 18:41:50|||||||||3
1732041720000|2024-11-19 18:42:00|18750.3|18738.3|18748.7|18736.7|18750.3|18738.3|18748.3|18736.3|3
1732041730000|2024-11-19 18:42:10|18749.8|18737.8|18750.8|18738.8|18750.8|18738.8|18749.8|18737.8|19
1732041740000|2024-11-19 18:42:20|18752.8|18740.8|18755.1|18743.1|18755.1|18743.1|18752.8|18740.8|15
1732041750000|2024-11-19 18:42:30|18755.3|18743.3|18756.3|18744.3|18757.4|18745.4|18755.1|18743.1|5
1732041760000|2024-11-19 18:42:40|18757.4|18745.4|18756.3|18744.3|18757.4|18745.4|18756.3|18744.3|0
1732041770000|2024-11-19 18:42:50|18760.3|18748.3|18760.3|18748.3|18760.3|18748.3|18760.3|18748.3|15
1732041780000|2024-11-19 18:43:00|18759.3|18747.3|18759.8|18747.8|18760.8|18748.8|18759.3|18747.3|13
1732041790000|2024-11-19 18:43:10|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18759.8|18747.8|1
1732041810000|2024-11-19 18:43:30|||||||||1
1732041820000|2024-11-19 18:43:40|18759.8|18747.8|18760.8|18748.8|18760.8|18748.8|18756.2|18744.2|28
1732041830000|2024-11-19 18:43:50|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|9
1732041840000|2024-11-19 18:44:00|18758.3|18746.3|18757|18745|18760.6|18748.6|18756|18744|8
1732041850000|2024-11-19 18:44:10|18756|18744|18750|18738|18756|18744|18750|18738|8
1732041860000|2024-11-19 18:44:20|18751|18739|18751|18739|18751.2|18739.2|18751|18739|3
1732041870000|2024-11-19 18:44:30|18751.2|18739.2|18753.7|18741.7|18753.7|18741.7|18751.2|18739.2|5
1732041880000|2024-11-19 18:44:40|18753.5|18741.5|18755|18743|18755|18743|18751.5|18739.5|14
1732041890000|2024-11-19 18:44:50|18756|18744|18757.3|18745.3|18757.3|18745.3|18756|18744|1
1732041900000|2024-11-19 18:45:00|18757|18745|18763.3|18751.3|18763.5|18751.5|18756|18744|11
1732041910000|2024-11-19 18:45:10|18764.8|18752.8|18763.5|18751.5|18765|18753|18763.5|18751.5|2
1732041920000|2024-11-19 18:45:20|18763.7|18751.7|18765|18753|18765|18753|18763.5|18751.5|0
1732041930000|2024-11-19 18:45:30|18766|18754|18775.7|18763.7|18775.7|18763.7|18766|18754|24
1732041940000|2024-11-19 18:45:40|18774.7|18762.7|18769.8|18757.8|18774.7|18762.7|18769|18757|32
1732041950000|2024-11-19 18:45:50|18766.5|18754.5|18766.5|18754.5|18766.7|18754.7|18766.5|18754.5|11
1732041960000|2024-11-19 18:46:00|18766.3|18754.3|18766.5|18754.5|18766.5|18754.5|18766.3|18754.3|21
1732041970000|2024-11-19 18:46:10|18766.9|18754.9|18765.7|18753.7|18766.9|18754.9|18764.2|18752.2|13
1732041980000|2024-11-19 18:46:20|18768.2|18756.2|18767.2|18755.2|18768.2|18756.2|18766.9|18754.9|1
1732041990000|2024-11-19 18:46:30|18768.4|18756.4|18768.4|18756.4|18768.4|18756.4|18768.2|18756.2|7
1732042000000|2024-11-19 18:46:40|18769.4|18757.4|18768.4|18756.4|18769.4|18757.4|18768.4|18756.4|0
1732042010000|2024-11-19 18:46:50|18769.4|18757.4|18773.4|18761.4|18774.4|18762.4|18769.4|18757.4|8
1732042020000|2024-11-19 18:47:00|18773.7|18761.7|18777.4|18765.4|18777.4|18765.4|18773.7|18761.7|24
1732042030000|2024-11-19 18:47:10|18777.2|18765.2|18776.2|18764.2|18777.6|18765.6|18773.9|18761.9|12
1732042040000|2024-11-19 18:47:20|18776.4|18764.4|18775.1|18763.1|18776.4|18764.4|18771.8|18759.8|10
1732042050000|2024-11-19 18:47:30|18776.2|18764.2|18775.4|18763.4|18776.4|18764.4|18772.6|18760.6|6
1732042060000|2024-11-19 18:47:40|18772.9|18760.9|18769.1|18757.1|18772.9|18760.9|18769.1|18757.1|16
1732042070000|2024-11-19 18:47:50|18769.3|18757.3|18771.6|18759.6|18771.6|18759.6|18767.4|18755.4|12
1732042080000|2024-11-19 18:48:00|18771.2|18759.2|18767.6|18755.6|18771.4|18759.4|18767.6|18755.6|9
1732042090000|2024-11-19 18:48:10|18768.9|18756.9|18767.6|18755.6|18768.9|18756.9|18767.6|18755.6|2
1732042100000|2024-11-19 18:48:20|18768.9|18756.9|18768.9|18756.9|18769.9|18757.9|18767.6|18755.6|0
1732042110000|2024-11-19 18:48:30|18768.7|18756.7|18768.9|18756.9|18768.9|18756.9|18767.6|18755.6|2
1732042130000|2024-11-19 18:48:50|18768.4|18756.4|18769.7|18757.7|18769.7|18757.7|18767.4|18755.4|18
1732042140000|2024-11-19 18:49:00|18769.9|18757.9|18770.9|18758.9|18770.9|18758.9|18769.9|18757.9|5
1732042150000|2024-11-19 18:49:10|18769.9|18757.9|18769.9|18757.9|18770.9|18758.9|18769.9|18757.9|1
1732042160000|2024-11-19 18:49:20|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|2
1732042170000|2024-11-19 18:49:30|18771.2|18759.2|18770.1|18758.1|18771.2|18759.2|18770.1|18758.1|1
1732042180000|2024-11-19 18:49:40|18769.9|18757.9|18772.2|18760.2|18772.2|18760.2|18769.9|18757.9|8
1732042190000|2024-11-19 18:49:50|||||||||4
1732042200000|2024-11-19 18:50:00|18770.1|18758.1|18763.4|18751.4|18770.1|18758.1|18763.4|18751.4|6
1732042210000|2024-11-19 18:50:10|18764.4|18752.4|18762.2|18750.2|18764.9|18752.9|18762.2|18750.2|39
1732042220000|2024-11-19 18:50:20|18761.9|18749.9|18762.2|18750.2|18762.2|18750.2|18761.9|18749.9|5
1732042230000|2024-11-19 18:50:30|18761.9|18749.9|18763.9|18751.9|18763.9|18751.9|18758.7|18746.7|8
1732042240000|2024-11-19 18:50:40|18764.9|18752.9|18762.6|18750.6|18764.9|18752.9|18762.6|18750.6|3
1732042250000|2024-11-19 18:50:50|18764.7|18752.7|18770.1|18758.1|18770.1|18758.1|18762.6|18750.6|5
1732042260000|2024-11-19 18:51:00|18769.7|18757.7|18768.7|18756.7|18769.9|18757.9|18767.6|18755.6|1
1732042270000|2024-11-19 18:51:10|18767.4|18755.4|18770.9|18758.9|18770.9|18758.9|18763.9|18751.9|5
1732042280000|2024-11-19 18:51:20|18771.2|18759.2|18772.2|18760.2|18772.2|18760.2|18771.2|18759.2|1
1732042290000|2024-11-19 18:51:30|18771.2|18759.2|18771.2|18759.2|18773.4|18761.4|18771.2|18759.2|8
1732042300000|2024-11-19 18:51:40|18770.9|18758.9|18772.4|18760.4|18773.4|18761.4|18770.9|18758.9|3
1732042310000|2024-11-19 18:51:50|18771.2|18759.2|18772.4|18760.4|18772.4|18760.4|18770.6|18758.6|1
1732042320000|2024-11-19 18:52:00|18772.6|18760.6|18775.7|18763.7|18775.7|18763.7|18772.6|18760.6|2
1732042330000|2024-11-19 18:52:10|18774.7|18762.7|18777.4|18765.4|18777.4|18765.4|18773.7|18761.7|7
1732042340000|2024-11-19 18:52:20|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1732042350000|2024-11-19 18:52:30|18778.7|18766.7|18774.9|18762.9|18778.7|18766.7|18774.9|18762.9|21
1732042360000|2024-11-19 18:52:40|18773.9|18761.9|18772.6|18760.6|18774.9|18762.9|18772.6|18760.6|0
1732042370000|2024-11-19 18:52:50|18772.9|18760.9|18776.4|18764.4|18777.4|18765.4|18772.9|18760.9|4
1732042380000|2024-11-19 18:53:00|18774.9|18762.9|18777.4|18765.4|18777.4|18765.4|18774.7|18762.7|4
1732042390000|2024-11-19 18:53:10|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|0
1732042400000|2024-11-19 18:53:20|18777|18765|18778.4|18766.4|18779.5|18767.5|18775.9|18763.9|10
1732042410000|2024-11-19 18:53:30|18782.2|18770.2|18782|18770|18783.2|18771.2|18780.9|18768.9|91
1732042420000|2024-11-19 18:53:40|18780.9|18768.9|18779.9|18767.9|18780.9|18768.9|18779.7|18767.7|2
1732042430000|2024-11-19 18:53:50|18779.7|18767.7|18778.7|18766.7|18779.7|18767.7|18775.9|18763.9|17
1732042440000|2024-11-19 18:54:00|18782.2|18770.2|18778.9|18766.9|18782.2|18770.2|18777.6|18765.6|14
1732042450000|2024-11-19 18:54:10|18779.9|18767.9|18778.2|18766.2|18780.1|18768.1|18777.4|18765.4|30
1732042460000|2024-11-19 18:54:20|18777.2|18765.2|18773.7|18761.7|18777.2|18765.2|18773.7|18761.7|4
1732042470000|2024-11-19 18:54:30|18774.9|18762.9|18774.9|18762.9|18775.9|18763.9|18774.9|18762.9|2
1732042480000|2024-11-19 18:54:40|18775.1|18763.1|18778.4|18766.4|18778.4|18766.4|18774.9|18762.9|10
1732042490000|2024-11-19 18:54:50|18777.2|18765.2|18775.9|18763.9|18778.4|18766.4|18774.7|18762.7|14
1732042500000|2024-11-19 18:55:00|18774.9|18762.9|18774.9|18762.9|18777.2|18765.2|18773.7|18761.7|55
1732042510000|2024-11-19 18:55:10|18775.1|18763.1|18778.7|18766.7|18779.7|18767.7|18775.1|18763.1|7
1732042520000|2024-11-19 18:55:20|18778.4|18766.4|18779.5|18767.5|18779.5|18767.5|18777|18765|40
1732042530000|2024-11-19 18:55:30|18778.4|18766.4|18779.5|18767.5|18779.5|18767.5|18778.4|18766.4|0
1732042540000|2024-11-19 18:55:40|18780.7|18768.7|18781.5|18769.5|18781.7|18769.7|18780.7|18768.7|29
1732042550000|2024-11-19 18:55:50|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|1
1732042560000|2024-11-19 18:56:00|18779.5|18767.5|18777.2|18765.2|18780.5|18768.5|18777.2|18765.2|12
1732042570000|2024-11-19 18:56:10|18776.7|18764.7|18779.7|18767.7|18779.7|18767.7|18776.5|18764.5|12
1732042580000|2024-11-19 18:56:20|18777|18765|18777|18765|18777|18765|18777|18765|11
1732042590000|2024-11-19 18:56:30|18782|18770|18785.1|18773.1|18785.1|18773.1|18781.7|18769.7|12
1732042600000|2024-11-19 18:56:40|18784.9|18772.9|18780.1|18768.1|18785.1|18773.1|18780.1|18768.1|63
1732042610000|2024-11-19 18:56:50|18779.7|18767.7|18779.7|18767.7|18780.9|18768.9|18777.2|18765.2|38
1732042620000|2024-11-19 18:57:00|18778.7|18766.7|18775.9|18763.9|18778.7|18766.7|18774.9|18762.9|31
1732042630000|2024-11-19 18:57:10|18773.7|18761.7|18773.2|18761.2|18774.7|18762.7|18772.2|18760.2|8
1732042640000|2024-11-19 18:57:20|18772.2|18760.2|18772.4|18760.4|18774.2|18762.2|18770.1|18758.1|24
1732042650000|2024-11-19 18:57:30|18771.4|18759.4|18771.2|18759.2|18772.2|18760.2|18770.1|18758.1|6
1732042660000|2024-11-19 18:57:40|18772.2|18760.2|18776.2|18764.2|18776.4|18764.4|18772.2|18760.2|15
1732042670000|2024-11-19 18:57:50|18775.1|18763.1|18773.7|18761.7|18775.1|18763.1|18772.6|18760.6|7
1732042680000|2024-11-19 18:58:00|18772.6|18760.6|18767.4|18755.4|18772.6|18760.6|18767.4|18755.4|13
1732042690000|2024-11-19 18:58:10|18767.6|18755.6|18767.4|18755.4|18768.7|18756.7|18767.4|18755.4|4
1732042700000|2024-11-19 18:58:20|||||||||5
1732042710000|2024-11-19 18:58:30|18767.7|18755.7|18777.4|18765.4|18777.4|18765.4|18767.7|18755.7|36
1732042720000|2024-11-19 18:58:40|18777.7|18765.7|18772.4|18760.4|18777.7|18765.7|18772.2|18760.2|23
1732042730000|2024-11-19 18:58:50|18772.2|18760.2|18768.4|18756.4|18772.2|18760.2|18768.4|18756.4|15
1732042740000|2024-11-19 18:59:00|18769.5|18757.5|18774.9|18762.9|18774.9|18762.9|18767.2|18755.2|30
1732042750000|2024-11-19 18:59:10|18773.7|18761.7|18775.2|18763.2|18777.2|18765.2|18773.7|18761.7|114
1732042760000|2024-11-19 18:59:20|18775.4|18763.4|18777.3|18765.3|18777.3|18765.3|18775.4|18763.4|100
1732042770000|2024-11-19 18:59:30|18778.6|18766.6|18774|18762|18779.5|18767.5|18774|18762|155
1732042780000|2024-11-19 18:59:40|18774.3|18762.3|18777|18765|18777|18765|18773.6|18761.6|126
1732042790000|2024-11-19 18:59:50|18779|18767|18782.1|18770.1|18783.6|18771.6|18778.6|18766.6|146
1732042800000|2024-11-19 19:00:00|18781.1|18769.1|18783.1|18771.1|18783.3|18771.3|18781.1|18769.1|17
1732042810000|2024-11-19 19:00:10|18782.1|18770.1|18781.9|18769.9|18782.1|18770.1|18780.8|18768.8|54
1732042820000|2024-11-19 19:00:20|18780.8|18768.8|18778.1|18766.1|18781.9|18769.9|18778.1|18766.1|52
1732042830000|2024-11-19 19:00:30|18780.6|18768.6|18780.8|18768.8|18783.1|18771.1|18780.6|18768.6|33
1732042840000|2024-11-19 19:00:40|18782.9|18770.9|18780.6|18768.6|18782.9|18770.9|18780.6|18768.6|29
1732042850000|2024-11-19 19:00:50|18780.8|18768.8|18780.8|18768.8|18780.8|18768.8|18780.6|18768.6|13
1732042860000|2024-11-19 19:01:00|18781.9|18769.9|18782.9|18770.9|18784.1|18772.1|18780.8|18768.8|6
1732042870000|2024-11-19 19:01:10|18782.7|18770.7|18778.7|18766.7|18782.7|18770.7|18777.7|18765.7|37
1732042880000|2024-11-19 19:01:20|18779.1|18767.1|18777.7|18765.7|18779.1|18767.1|18777.7|18765.7|16
1732042890000|2024-11-19 19:01:30|18778.9|18766.9|18779.9|18767.9|18779.9|18767.9|18778.9|18766.9|18
1732042900000|2024-11-19 19:01:40|18780.2|18768.2|18782.2|18770.2|18782.7|18770.7|18779.9|18767.9|27
1732042910000|2024-11-19 19:01:50|18782.7|18770.7|18784.7|18772.7|18784.7|18772.7|18782.2|18770.2|3
1732042920000|2024-11-19 19:02:00|18783.4|18771.4|18784.5|18772.5|18784.7|18772.7|18782.2|18770.2|10
1732042930000|2024-11-19 19:02:10|18784.7|18772.7|18783.5|18771.5|18784.7|18772.7|18781.3|18769.3|25
1732042940000|2024-11-19 19:02:20|18783.3|18771.3|18783.3|18771.3|18783.8|18771.8|18782.3|18770.3|11
1732042950000|2024-11-19 19:02:30|18781|18769|18777.8|18765.8|18781|18769|18777.8|18765.8|32
1732042960000|2024-11-19 19:02:40|18778.8|18766.8|18776.3|18764.3|18778.8|18766.8|18776.1|18764.1|19
1732042970000|2024-11-19 19:02:50|18776.5|18764.5|18770.8|18758.8|18776.5|18764.5|18770.8|18758.8|11
1732042980000|2024-11-19 19:03:00|18767.3|18755.3|18768.3|18756.3|18769|18757|18767.3|18755.3|16
1732042990000|2024-11-19 19:03:10|18768.8|18756.8|18769.8|18757.8|18769.8|18757.8|18767.1|18755.1|18
1732043000000|2024-11-19 19:03:20|18770.8|18758.8|18768.3|18756.3|18770.8|18758.8|18768.3|18756.3|17
1732043010000|2024-11-19 19:03:30|18768.8|18756.8|18770.8|18758.8|18770.8|18758.8|18768.8|18756.8|5
1732043020000|2024-11-19 19:03:40|18770.4|18758.4|18769.3|18757.3|18770.6|18758.6|18769.3|18757.3|9
1732043030000|2024-11-19 19:03:50|18768.3|18756.3|18773.6|18761.6|18774.6|18762.6|18768.3|18756.3|9
1732043040000|2024-11-19 19:04:00|18770.8|18758.8|18767.1|18755.1|18771.1|18759.1|18767.1|18755.1|11
1732043050000|2024-11-19 19:04:10|18767.3|18755.3|18769.6|18757.6|18770.6|18758.6|18767.3|18755.3|4
1732043060000|2024-11-19 19:04:20|18767.5|18755.5|18771.1|18759.1|18771.1|18759.1|18767.5|18755.5|5
1732043070000|2024-11-19 19:04:30|18772.1|18760.1|18773.6|18761.6|18775|18763|18772.1|18760.1|3
1732043080000|2024-11-19 19:04:40|18772.5|18760.5|18773.6|18761.6|18773.8|18761.8|18772.5|18760.5|2
1732043090000|2024-11-19 19:04:50|18773.8|18761.8|18775|18763|18775|18763|18772.5|18760.5|2
1732026600000|2024-11-19 14:30:00|18580.5|18568.5|18586.4|18574.4|18587.6|18575.6|18576.8|18564.8|36
1732026610000|2024-11-19 14:30:10|18583.9|18571.9|18579.3|18567.3|18586.6|18574.6|18579.3|18567.3|4
1732026620000|2024-11-19 14:30:20|18578.1|18566.1|18571|18559|18580.6|18568.6|18569.8|18557.8|20
1732026630000|2024-11-19 14:30:30|18570.8|18558.8|18571.3|18559.3|18573.5|18561.5|18569.6|18557.6|2
1732026640000|2024-11-19 14:30:40|18572.3|18560.3|18571.3|18559.3|18573.8|18561.8|18570|18558|6
1732026650000|2024-11-19 14:30:50|18572.3|18560.3|18566.3|18554.3|18575|18563|18565.3|18553.3|9
1732026660000|2024-11-19 14:31:00|18565.3|18553.3|18563|18551|18566.5|18554.5|18560.5|18548.5|53
1732026670000|2024-11-19 14:31:10|18560.5|18548.5|18557.2|18545.2|18560.7|18548.7|18553.5|18541.5|28
1732026680000|2024-11-19 14:31:20|18556|18544|18562.8|18550.8|18563.8|18551.8|18553.7|18541.7|9
1732026690000|2024-11-19 14:31:30|18561.7|18549.7|18564.2|18552.2|18566.3|18554.3|18561.7|18549.7|23
1732026700000|2024-11-19 14:31:40|18564|18552|18562.8|18550.8|18564|18552|18562.5|18550.5|6
1732026710000|2024-11-19 14:31:50|18563|18551|18567.1|18555.1|18567.1|18555.1|18563|18551|15
1732026720000|2024-11-19 14:32:00|18565|18553|18559|18547|18567.1|18555.1|18559|18547|1
1732026730000|2024-11-19 14:32:10|18557.8|18545.8|18562.8|18550.8|18562.8|18550.8|18556.8|18544.8|3
1732026740000|2024-11-19 14:32:20|18561.8|18549.8|18559.3|18547.3|18561.8|18549.8|18557.8|18545.8|3
1732026750000|2024-11-19 14:32:30|18557.8|18545.8|18561.3|18549.3|18561.3|18549.3|18557.8|18545.8|1
1732026760000|2024-11-19 14:32:40|18560.3|18548.3|18558.8|18546.8|18561.3|18549.3|18558.8|18546.8|1
1732026770000|2024-11-19 14:32:50|18558.6|18546.6|18555|18543|18558.6|18546.6|18555|18543|10
1732026780000|2024-11-19 14:33:00|18556.1|18544.1|18549.3|18537.3|18556.1|18544.1|18549|18537|5
1732026790000|2024-11-19 14:33:10|18550.3|18538.3|18547.8|18535.8|18551.8|18539.8|18547.8|18535.8|9
1732026800000|2024-11-19 14:33:20|18549.8|18537.8|18550.5|18538.5|18553|18541|18548|18536|14
1732026810000|2024-11-19 14:33:30|18550.7|18538.7|18549.7|18537.7|18551.8|18539.8|18548.7|18536.7|25
1732026820000|2024-11-19 14:33:40|18550|18538|18549|18537|18550|18538|18548|18536|20
1732026830000|2024-11-19 14:33:50|18549.3|18537.3|18549.3|18537.3|18550.5|18538.5|18548.2|18536.2|0
1732026840000|2024-11-19 14:34:00|18550.3|18538.3|18547.2|18535.2|18550.5|18538.5|18547.2|18535.2|4
1732026850000|2024-11-19 14:34:10|18546|18534|18541.2|18529.2|18548.5|18536.5|18541.2|18529.2|6
1732026860000|2024-11-19 14:34:20|18541|18529|18538.7|18526.7|18541|18529|18538.5|18526.5|8
1732026870000|2024-11-19 14:34:30|18538.5|18526.5|18537.9|18525.9|18538.9|18526.9|18535.2|18523.2|28
1732026880000|2024-11-19 14:34:40|18539.2|18527.2|18539.4|18527.4|18539.4|18527.4|18535.7|18523.7|8
1732026890000|2024-11-19 14:34:50|18536.7|18524.7|18534.4|18522.4|18536.7|18524.7|18534.4|18522.4|23
1732026900000|2024-11-19 14:35:00|18534.6|18522.6|18535.9|18523.9|18535.9|18523.9|18532.4|18520.4|11
1732026910000|2024-11-19 14:35:10|18535.7|18523.7|18533.4|18521.4|18535.7|18523.7|18532.4|18520.4|4
1732026920000|2024-11-19 14:35:20|18534.6|18522.6|18538.9|18526.9|18538.9|18526.9|18533.4|18521.4|18
1732026930000|2024-11-19 14:35:30|18537.9|18525.9|18537.1|18525.1|18539.4|18527.4|18537.1|18525.1|2
1732026940000|2024-11-19 14:35:40|18536.9|18524.9|18534.6|18522.6|18536.9|18524.9|18534.6|18522.6|0
1732026950000|2024-11-19 14:35:50|18537.1|18525.1|18537.1|18525.1|18537.1|18525.1|18536.9|18524.9|2
1732026960000|2024-11-19 14:36:00|18539.4|18527.4|18539.4|18527.4|18542.1|18530.1|18539.4|18527.4|12
1732026970000|2024-11-19 14:36:10|18539.6|18527.6|18536.9|18524.9|18539.6|18527.6|18535.7|18523.7|1
1732026980000|2024-11-19 14:36:20|18539.6|18527.6|18536.9|18524.9|18539.6|18527.6|18536.9|18524.9|4
1732026990000|2024-11-19 14:36:30|18537.9|18525.9|18542.1|18530.1|18542.1|18530.1|18537.1|18525.1|18
1732027000000|2024-11-19 14:36:40|18541.1|18529.1|18536.9|18524.9|18541.1|18529.1|18535.7|18523.7|1
1732027010000|2024-11-19 14:36:50|18538.2|18526.2|18537.1|18525.1|18538.2|18526.2|18534.6|18522.6|15
1732027020000|2024-11-19 14:37:00|18534.9|18522.9|18534.6|18522.6|18534.9|18522.9|18534.6|18522.6|0
1732027030000|2024-11-19 14:37:10|18534.9|18522.9|18535.9|18523.9|18538.6|18526.6|18534.9|18522.9|4
1732027040000|2024-11-19 14:37:20|18536.9|18524.9|18534.6|18522.6|18536.9|18524.9|18534.6|18522.6|3
1732027050000|2024-11-19 14:37:30|18534.4|18522.4|18534.6|18522.6|18537.1|18525.1|18534.4|18522.4|4
1732027060000|2024-11-19 14:37:40|18529.6|18517.6|18532.1|18520.1|18532.4|18520.4|18527.4|18515.4|28
1732027070000|2024-11-19 14:37:50|18530.1|18518.1|18532.4|18520.4|18534.9|18522.9|18530.1|18518.1|4
1732027080000|2024-11-19 14:38:00|18534.9|18522.9|18532.6|18520.6|18534.9|18522.9|18532.4|18520.4|12
1732027090000|2024-11-19 14:38:10|18532.4|18520.4|18527.6|18515.6|18532.4|18520.4|18527.6|18515.6|6
1732027100000|2024-11-19 14:38:20|18527.8|18515.8|18532.4|18520.4|18532.4|18520.4|18527.8|18515.8|19
1732027110000|2024-11-19 14:38:30|18533.4|18521.4|18530.1|18518.1|18533.6|18521.6|18530.1|18518.1|3
1732027120000|2024-11-19 14:38:40|18531.1|18519.1|18530.1|18518.1|18531.4|18519.4|18529.6|18517.6|0
1732027130000|2024-11-19 14:38:50|18529.9|18517.9|18532.1|18520.1|18532.4|18520.4|18529.6|18517.6|4
1732027140000|2024-11-19 14:39:00|18531.9|18519.9|18528.9|18516.9|18531.9|18519.9|18528.9|18516.9|2
1732027150000|2024-11-19 14:39:10|18529.6|18517.6|18527.1|18515.1|18530.1|18518.1|18527.1|18515.1|15
1732027160000|2024-11-19 14:39:20|18526.9|18514.9|18526.9|18514.9|18527.1|18515.1|18526.9|18514.9|3
1732027170000|2024-11-19 14:39:30|18529.4|18517.4|18529.6|18517.6|18529.6|18517.6|18529.4|18517.4|3
1732027180000|2024-11-19 14:39:40|18529.4|18517.4|18533.9|18521.9|18533.9|18521.9|18529.4|18517.4|12
1732027190000|2024-11-19 14:39:50|18531.7|18519.7|18529.2|18517.2|18531.7|18519.7|18529.2|18517.2|6
1732027200000|2024-11-19 14:40:00|18528.2|18516.2|18529.4|18517.4|18529.4|18517.4|18527.1|18515.1|2
1732027210000|2024-11-19 14:40:10|18530.4|18518.4|18539.4|18527.4|18539.4|18527.4|18529.4|18517.4|39
1732027220000|2024-11-19 14:40:20|18539.6|18527.6|18538.6|18526.6|18539.9|18527.9|18537.4|18525.4|13
1732027230000|2024-11-19 14:40:30|18539.9|18527.9|18540.1|18528.1|18540.1|18528.1|18537.6|18525.6|2
1732027240000|2024-11-19 14:40:40|18539.1|18527.1|18537.6|18525.6|18539.1|18527.1|18537.6|18525.6|1
1732027250000|2024-11-19 14:40:50|18538.6|18526.6|18540.1|18528.1|18540.1|18528.1|18538.6|18526.6|2
1732027260000|2024-11-19 14:41:00|18539.1|18527.1|18536.6|18524.6|18539.1|18527.1|18536.6|18524.6|5
1732027270000|2024-11-19 14:41:10|18536.4|18524.4|18535.4|18523.4|18536.4|18524.4|18535.1|18523.1|5
1732027280000|2024-11-19 14:41:20|18536.8|18524.8|18535.4|18523.4|18540.4|18528.4|18535.4|18523.4|31
1732027290000|2024-11-19 14:41:30|18536.4|18524.4|18537.6|18525.6|18537.6|18525.6|18536.4|18524.4|7
1732027300000|2024-11-19 14:41:40|18535.6|18523.6|18535.4|18523.4|18535.6|18523.6|18535.1|18523.1|4
1732027310000|2024-11-19 14:41:50|18535.1|18523.1|18535.1|18523.1|18535.4|18523.4|18535.1|18523.1|3
1732027320000|2024-11-19 14:42:00|18534.1|18522.1|18535.1|18523.1|18535.1|18523.1|18534.1|18522.1|0
1732027330000|2024-11-19 14:42:10|18534.1|18522.1|18533.1|18521.1|18534.1|18522.1|18532.9|18520.9|6
1732027340000|2024-11-19 14:42:20|18532.9|18520.9|18532.9|18520.9|18532.9|18520.9|18530.6|18518.6|13
1732027350000|2024-11-19 14:42:30|18535.1|18523.1|18535.8|18523.8|18535.8|18523.8|18530.8|18518.8|21
1732027360000|2024-11-19 14:42:40|18533.6|18521.6|18535.8|18523.8|18535.8|18523.8|18533.3|18521.3|18
1732027370000|2024-11-19 14:42:50|18536.1|18524.1|18533.8|18521.8|18536.1|18524.1|18533.8|18521.8|2
1732027380000|2024-11-19 14:43:00|18532.5|18520.5|18533.6|18521.6|18533.8|18521.8|18531.3|18519.3|14
1732027390000|2024-11-19 14:43:10|18533.8|18521.8|18532.5|18520.5|18533.8|18521.8|18532.3|18520.3|23
1732027400000|2024-11-19 14:43:20|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|18538.6|18526.6|2
1732027410000|2024-11-19 14:43:30|18538.1|18526.1|18535.8|18523.8|18538.3|18526.3|18535.8|18523.8|2
1732027420000|2024-11-19 14:43:40|18537.9|18525.9|18535.8|18523.8|18537.9|18525.9|18535.8|18523.8|1
1732027430000|2024-11-19 14:43:50|18538.3|18526.3|18538.1|18526.1|18538.3|18526.3|18535.6|18523.6|10
1732027440000|2024-11-19 14:44:00|18535.6|18523.6|18538.1|18526.1|18538.3|18526.3|18535.6|18523.6|2
1732027450000|2024-11-19 14:44:10|18540.6|18528.6|18543.1|18531.1|18543.1|18531.1|18538.1|18526.1|13
1732027460000|2024-11-19 14:44:20|18543.3|18531.3|18544.6|18532.6|18545.8|18533.8|18543.1|18531.1|111
1732027470000|2024-11-19 14:44:30|18543.6|18531.6|18545.8|18533.8|18545.8|18533.8|18543.6|18531.6|9
1732027480000|2024-11-19 14:44:40|18544.8|18532.8|18543.3|18531.3|18545.8|18533.8|18543.3|18531.3|17
1732027490000|2024-11-19 14:44:50|18543.6|18531.6|18543.6|18531.6|18543.6|18531.6|18543.6|18531.6|1
1732027500000|2024-11-19 14:45:00|18546.1|18534.1|18546.1|18534.1|18546.1|18534.1|18546.1|18534.1|3
1732027510000|2024-11-19 14:45:10|18545.8|18533.8|18543.6|18531.6|18546.3|18534.3|18543.3|18531.3|93
1732027520000|2024-11-19 14:45:20|18543.3|18531.3|18548.1|18536.1|18548.1|18536.1|18543.3|18531.3|3
1732027530000|2024-11-19 14:45:30|18547.9|18535.9|18548.6|18536.6|18548.6|18536.6|18547.9|18535.9|2
1732027540000|2024-11-19 14:45:40|18548.3|18536.3|18548.6|18536.6|18548.6|18536.6|18546.1|18534.1|1
1732027550000|2024-11-19 14:45:50|18543.6|18531.6|18541.1|18529.1|18543.6|18531.6|18541.1|18529.1|16
1732027560000|2024-11-19 14:46:00|18539.8|18527.8|18534.6|18522.6|18539.8|18527.8|18534.6|18522.6|10
1732027570000|2024-11-19 14:46:10|18535.6|18523.6|18533.6|18521.6|18536.1|18524.1|18533.6|18521.6|3
1732027580000|2024-11-19 14:46:20|18535.6|18523.6|18530.8|18518.8|18536.1|18524.1|18530.8|18518.8|25
1732027590000|2024-11-19 14:46:30|18530.6|18518.6|18530.6|18518.6|18530.8|18518.8|18530.6|18518.6|4
1732027600000|2024-11-19 14:46:40|18530.8|18518.8|18530.8|18518.8|18531.1|18519.1|18530.8|18518.8|4
1732027610000|2024-11-19 14:46:50|18531.1|18519.1|18531.1|18519.1|18531.1|18519.1|18530.8|18518.8|21
1732027620000|2024-11-19 14:47:00|18532.1|18520.1|18534.8|18522.8|18535|18523|18532.1|18520.1|1
1732027630000|2024-11-19 14:47:10|18535.8|18523.8|18536.1|18524.1|18536.1|18524.1|18535.8|18523.8|1
1732027640000|2024-11-19 14:47:20|18535.8|18523.8|18536.1|18524.1|18537.5|18525.5|18530.8|18518.8|7
1732027650000|2024-11-19 14:47:30|18537.1|18525.1|18535|18523|18537.3|18525.3|18534.8|18522.8|2
1732027660000|2024-11-19 14:47:40|18534.8|18522.8|18532.8|18520.8|18536.3|18524.3|18532.8|18520.8|13
1732027670000|2024-11-19 14:47:50|18533|18521|18534|18522|18534|18522|18532.8|18520.8|13
1732027680000|2024-11-19 14:48:00|18533|18521|18534|18522|18534|18522|18532.8|18520.8|3
1732027690000|2024-11-19 14:48:10|18536.5|18524.5|18536.5|18524.5|18537.5|18525.5|18536.3|18524.3|0
1732027700000|2024-11-19 14:48:20|18537.5|18525.5|18537.5|18525.5|18538.6|18526.6|18537.5|18525.5|1
1732027710000|2024-11-19 14:48:30|18536.3|18524.3|18536.5|18524.5|18537.5|18525.5|18536.3|18524.3|7
1732027720000|2024-11-19 14:48:40|18534.3|18522.3|18533|18521|18534.3|18522.3|18533|18521|6
1732027730000|2024-11-19 14:48:50|18534|18522|18536.5|18524.5|18536.5|18524.5|18534|18522|11
1732027740000|2024-11-19 14:49:00|18536.8|18524.8|18539|18527|18539|18527|18536.8|18524.8|18
1732027750000|2024-11-19 14:49:10|18538.8|18526.8|18538.8|18526.8|18539|18527|18537.5|18525.5|9
1732027760000|2024-11-19 14:49:20|18538.6|18526.6|18539|18527|18539|18527|18537.5|18525.5|9
1732027770000|2024-11-19 14:49:30|18537.8|18525.8|18537.5|18525.5|18537.8|18525.8|18536.5|18524.5|3
1732027780000|2024-11-19 14:49:40|18536.5|18524.5|18536.5|18524.5|18537.5|18525.5|18536.5|18524.5|1
1732027790000|2024-11-19 14:49:50|18535|18523|18536.3|18524.3|18536.3|18524.3|18534|18522|1
1732027800000|2024-11-19 14:50:00|18536.1|18524.1|18535.1|18523.1|18536.5|18524.5|18535.1|18523.1|3
1732027810000|2024-11-19 14:50:10|18536.1|18524.1|18539|18527|18540.5|18528.5|18536.1|18524.1|10
1732027820000|2024-11-19 14:50:20|18537|18525|18536.8|18524.8|18537|18525|18535.5|18523.5|0
1732027830000|2024-11-19 14:50:30|18535.8|18523.8|18534.3|18522.3|18537|18525|18534.3|18522.3|8
1732027840000|2024-11-19 14:50:40|18532.2|18520.2|18532|18520|18533.3|18521.3|18532|18520|2
1732027850000|2024-11-19 14:50:50|18533|18521|18533.5|18521.5|18534.3|18522.3|18533|18521|8
1732027860000|2024-11-19 14:51:00|18533.3|18521.3|18538.7|18526.7|18538.7|18526.7|18533.3|18521.3|24
1732027870000|2024-11-19 14:51:10|18537.7|18525.7|18540.4|18528.4|18540.4|18528.4|18537.7|18525.7|21
1732027880000|2024-11-19 14:51:20|18541.5|18529.5|18542.7|18530.7|18542.7|18530.7|18541.5|18529.5|9
1732027890000|2024-11-19 14:51:30|18547.2|18535.2|18548.5|18536.5|18548.7|18536.7|18547.2|18535.2|14
1732027900000|2024-11-19 14:51:40|18548.7|18536.7|18550|18538|18550.2|18538.2|18548.7|18536.7|5
1732027910000|2024-11-19 14:51:50|18548.7|18536.7|18548.5|18536.5|18550|18538|18547.5|18535.5|5
1732027920000|2024-11-19 14:52:00|18548.3|18536.3|18547.2|18535.2|18548.3|18536.3|18545.2|18533.2|2
1732027930000|2024-11-19 14:52:10|18546.2|18534.2|18546.2|18534.2|18546.2|18534.2|18546.2|18534.2|0
1732027940000|2024-11-19 14:52:20|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|18547.2|18535.2|1
1732027950000|2024-11-19 14:52:30|18546.2|18534.2|18547.2|18535.2|18547.2|18535.2|18545.2|18533.2|27
1732027960000|2024-11-19 14:52:40|||||||||18
1732027970000|2024-11-19 14:52:50|18550|18538|18550|18538|18550|18538|18550|18538|10
1732027980000|2024-11-19 14:53:00|18549.7|18537.7|18553.5|18541.5|18553.5|18541.5|18547.7|18535.7|11
1732027990000|2024-11-19 14:53:10|18553.7|18541.7|18551.5|18539.5|18553.7|18541.7|18551.2|18539.2|1
1732028000000|2024-11-19 14:53:20|18552.5|18540.5|18551.5|18539.5|18552.5|18540.5|18551.5|18539.5|0
1732028010000|2024-11-19 14:53:30|18553.5|18541.5|18554.7|18542.7|18554.7|18542.7|18553.5|18541.5|0
1732028020000|2024-11-19 14:53:40|18552.7|18540.7|18552.5|18540.5|18553.7|18541.7|18552.5|18540.5|7
1732028030000|2024-11-19 14:53:50|18551.2|18539.2|18551.2|18539.2|18552.5|18540.5|18551.2|18539.2|13
1732028040000|2024-11-19 14:54:00|18551.5|18539.5|18548.5|18536.5|18551.5|18539.5|18548.5|18536.5|11
1732028050000|2024-11-19 14:54:10|18548.7|18536.7|18546.9|18534.9|18550|18538|18546.7|18534.7|21
1732028060000|2024-11-19 14:54:20|18546.7|18534.7|18546.7|18534.7|18547.9|18535.9|18546.7|18534.7|1
1732028070000|2024-11-19 14:54:30|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|18545.7|18533.7|2
1732028090000|2024-11-19 14:54:50|||||||||3
1732028100000|2024-11-19 14:55:00|18547.7|18535.7|18545.7|18533.7|18547.7|18535.7|18545.7|18533.7|5
1732028110000|2024-11-19 14:55:10|18547.9|18535.9|18550.4|18538.4|18550.4|18538.4|18547.9|18535.9|1
1732028120000|2024-11-19 14:55:20|18549.4|18537.4|18547.9|18535.9|18549.4|18537.4|18547.9|18535.9|9
1732028130000|2024-11-19 14:55:30|18548.2|18536.2|18547.9|18535.9|18548.2|18536.2|18547.9|18535.9|0
1732028140000|2024-11-19 14:55:40|18548.2|18536.2|18547.9|18535.9|18548.2|18536.2|18547.9|18535.9|7
1732028150000|2024-11-19 14:55:50|18546.9|18534.9|18546.9|18534.9|18547.9|18535.9|18546.9|18534.9|1
1732028160000|2024-11-19 14:56:00|18545.7|18533.7|18546.9|18534.9|18547.9|18535.9|18545.7|18533.7|5
1732028170000|2024-11-19 14:56:10|18547.9|18535.9|18549|18537|18549.2|18537.2|18547.9|18535.9|1
1732028180000|2024-11-19 14:56:20|18549.2|18537.2|18547.9|18535.9|18549.2|18537.2|18547.9|18535.9|0
1732028190000|2024-11-19 14:56:30|18552.7|18540.7|18550.7|18538.7|18552.7|18540.7|18550.7|18538.7|18
1732028200000|2024-11-19 14:56:40|18551.7|18539.7|18550.4|18538.4|18551.7|18539.7|18550.4|18538.4|6
1732028210000|2024-11-19 14:56:50|18550.2|18538.2|18549.4|18537.4|18550.2|18538.2|18548.2|18536.2|9
1732028220000|2024-11-19 14:57:00|18548.2|18536.2|18549.4|18537.4|18549.4|18537.4|18548.2|18536.2|5
1732028230000|2024-11-19 14:57:10|18550.7|18538.7|18550.7|18538.7|18551.7|18539.7|18549.4|18537.4|1
1732028240000|2024-11-19 14:57:20|18550.4|18538.4|18551.5|18539.5|18551.7|18539.7|18550.4|18538.4|12
1732028250000|2024-11-19 14:57:30|18551.7|18539.7|18556.7|18544.7|18556.7|18544.7|18551.5|18539.5|14
1732028260000|2024-11-19 14:57:40|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|1
1732028270000|2024-11-19 14:57:50|18558.2|18546.2|18556.9|18544.9|18558.2|18546.2|18556.9|18544.9|22
1732028280000|2024-11-19 14:58:00|18555.7|18543.7|18555.7|18543.7|18555.7|18543.7|18553.2|18541.2|4
1732028290000|2024-11-19 14:58:10|||||||||7
1732028300000|2024-11-19 14:58:20|||||||||1
1732028310000|2024-11-19 14:58:30|18558.2|18546.2|18561.1|18549.1|18561.1|18549.1|18558.2|18546.2|19
1732028320000|2024-11-19 14:58:40|18564.7|18552.7|18565.7|18553.7|18565.7|18553.7|18563.6|18551.6|38
1732028330000|2024-11-19 14:58:50|18566.1|18554.1|18564.7|18552.7|18568.6|18556.6|18564.7|18552.7|38
1732028340000|2024-11-19 14:59:00|18563.6|18551.6|18561.4|18549.4|18563.6|18551.6|18561.1|18549.1|5
1732028350000|2024-11-19 14:59:10|18562.4|18550.4|18562.4|18550.4|18563.6|18551.6|18562.2|18550.2|5
1732028360000|2024-11-19 14:59:20|18561.9|18549.9|18566.1|18554.1|18566.1|18554.1|18558.4|18546.4|25
1732028370000|2024-11-19 14:59:30|18566.6|18554.6|18570.4|18558.4|18571.1|18559.1|18566.6|18554.6|14
1732028380000|2024-11-19 14:59:40|18570.7|18558.7|18570.2|18558.2|18570.7|18558.7|18569|18557|34
1732028390000|2024-11-19 14:59:50|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|18567.7|18555.7|6
1732028400000|2024-11-19 15:00:00|18566.7|18554.7|18573.4|18561.4|18573.6|18561.6|18566.7|18554.7|13
1732028410000|2024-11-19 15:00:10|18575.4|18563.4|18575.7|18563.7|18575.7|18563.7|18575.4|18563.4|11
1732028420000|2024-11-19 15:00:20|||||||||60
1732028430000|2024-11-19 15:00:30|18576.5|18564.5|18576.5|18564.5|18577.5|18565.5|18576.5|18564.5|44
1732028440000|2024-11-19 15:00:40|18575.5|18563.5|18575.2|18563.2|18576.5|18564.5|18575.2|18563.2|17
1732028450000|2024-11-19 15:00:50|18574.2|18562.2|18573.2|18561.2|18574.2|18562.2|18573.2|18561.2|43
1732028460000|2024-11-19 15:01:00|18574.2|18562.2|18575.2|18563.2|18575.7|18563.7|18570.7|18558.7|33
1732028470000|2024-11-19 15:01:10|||||||||3
1732028480000|2024-11-19 15:01:20|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|18575.7|18563.7|13
1732028490000|2024-11-19 15:01:30|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|18576.7|18564.7|1
1732028500000|2024-11-19 15:01:40|18577.7|18565.7|18575.7|18563.7|18577.7|18565.7|18575.7|18563.7|8
1732028510000|2024-11-19 15:01:50|18573.7|18561.7|18575.7|18563.7|18576.7|18564.7|18573.7|18561.7|4
1732028520000|2024-11-19 15:02:00|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|18574.4|18562.4|13
1732028530000|2024-11-19 15:02:10|18573.2|18561.2|18573.2|18561.2|18574.7|18562.7|18571.2|18559.2|11
1732028540000|2024-11-19 15:02:20|18573.4|18561.4|18568|18556|18573.4|18561.4|18567.7|18555.7|14
1732028550000|2024-11-19 15:02:30|18569|18557|18569.2|18557.2|18571.7|18559.7|18569|18557|22
1732028560000|2024-11-19 15:02:40|18569|18557|18570.2|18558.2|18570.5|18558.5|18569|18557|1
1732028570000|2024-11-19 15:02:50|18570|18558|18568|18556|18570.2|18558.2|18568|18556|1
1732028580000|2024-11-19 15:03:00|18565.7|18553.7|18567.7|18555.7|18568|18556|18565.7|18553.7|12
1732028590000|2024-11-19 15:03:10|18565.7|18553.7|18562.7|18550.7|18566.7|18554.7|18562.5|18550.5|20
1732028600000|2024-11-19 15:03:20|18563|18551|18566.5|18554.5|18567.5|18555.5|18562.7|18550.7|12
1732028610000|2024-11-19 15:03:30|18565.2|18553.2|18560.2|18548.2|18565.2|18553.2|18560.2|18548.2|1
1732028620000|2024-11-19 15:03:40|18562.7|18550.7|18563|18551|18563|18551|18562.7|18550.7|3
1732028630000|2024-11-19 15:03:50|18560.7|18548.7|18560.7|18548.7|18563.2|18551.2|18560.7|18548.7|3
1732028640000|2024-11-19 15:04:00|||||||||1
1732028650000|2024-11-19 15:04:10|18563|18551|18563.2|18551.2|18563.2|18551.2|18563|18551|5
1732028660000|2024-11-19 15:04:20|18563|18551|18563|18551|18563.2|18551.2|18563|18551|1
1732028670000|2024-11-19 15:04:30|18563.2|18551.2|18563|18551|18567.7|18555.7|18561.9|18549.9|2
1732028680000|2024-11-19 15:04:40|18561.9|18549.9|18563|18551|18563.2|18551.2|18560.7|18548.7|2
1732028690000|2024-11-19 15:04:50|18561.7|18549.7|18559.4|18547.4|18561.9|18549.9|18559.2|18547.2|12
1732028700000|2024-11-19 15:05:00|18560.5|18548.5|18560.5|18548.5|18560.7|18548.7|18559.2|18547.2|6
1732028710000|2024-11-19 15:05:10|||||||||1
1732028720000|2024-11-19 15:05:20|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|1
1732028740000|2024-11-19 15:05:40|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|4
1732028750000|2024-11-19 15:05:50|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|18565.5|18553.5|10
1732028760000|2024-11-19 15:06:00|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|18562.7|18550.7|8
1732028780000|2024-11-19 15:06:20|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|18565.2|18553.2|3
1732028790000|2024-11-19 15:06:30|||||||||1
1732028800000|2024-11-19 15:06:40|18567.3|18555.3|18570.2|18558.2|18570.2|18558.2|18567.3|18555.3|15
1732028810000|2024-11-19 15:06:50|18569|18557|18570.5|18558.5|18570.5|18558.5|18569|18557|9
1732028820000|2024-11-19 15:07:00|18570.2|18558.2|18568|18556|18570.2|18558.2|18568|18556|0
1732028830000|2024-11-19 15:07:10|18567.7|18555.7|18569|18557|18569|18557|18567.7|18555.7|7
1732028840000|2024-11-19 15:07:20|18568|18556|18569.2|18557.2|18569.2|18557.2|18565.7|18553.7|7
1732028850000|2024-11-19 15:07:30|18569.4|18557.4|18569|18557|18569.4|18557.4|18568|18556|1
1732028860000|2024-11-19 15:07:40|18568|18556|18570.7|18558.7|18570.7|18558.7|18568|18556|1
1732028870000|2024-11-19 15:07:50|18570.5|18558.5|18571.5|18559.5|18571.5|18559.5|18570.5|18558.5|3
1732028880000|2024-11-19 15:08:00|18570.5|18558.5|18570|18558|18571.2|18559.2|18570|18558|31
1732028890000|2024-11-19 15:08:10|18570.2|18558.2|18571.2|18559.2|18571.2|18559.2|18570|18558|0
1732028900000|2024-11-19 15:08:20|18571|18559|18570|18558|18571.2|18559.2|18570|18558|1
1732028910000|2024-11-19 15:08:30|18571.2|18559.2|18571.2|18559.2|18571.5|18559.5|18571.2|18559.2|1
1732028920000|2024-11-19 15:08:40|18571.5|18559.5|18572.5|18560.5|18574|18562|18571.2|18559.2|6
1732028930000|2024-11-19 15:08:50|18572.7|18560.7|18575.2|18563.2|18577.5|18565.5|18572.7|18560.7|5
1732028940000|2024-11-19 15:09:00|18575|18563|18576.5|18564.5|18577.5|18565.5|18575|18563|0
1732028950000|2024-11-19 15:09:10|18576.2|18564.2|18576.2|18564.2|18577.5|18565.5|18575|18563|1
1732028960000|2024-11-19 15:09:20|18575|18563|18575.2|18563.2|18576|18564|18575|18563|6
1732028970000|2024-11-19 15:09:30|18575.5|18563.5|18577.5|18565.5|18577.5|18565.5|18575|18563|0
1732028980000|2024-11-19 15:09:40|18576.2|18564.2|18574|18562|18576.5|18564.5|18574|18562|1
1732028990000|2024-11-19 15:09:50|18575|18563|18574|18562|18575.2|18563.2|18574|18562|4
1732029000000|2024-11-19 15:10:00|18575|18563|18576.2|18564.2|18576.2|18564.2|18575|18563|8
1732029010000|2024-11-19 15:10:10|18576|18564|18577.5|18565.5|18577.5|18565.5|18575|18563|1
1732029020000|2024-11-19 15:10:20|18575|18563|18575.2|18563.2|18575.2|18563.2|18572.7|18560.7|4
1732029030000|2024-11-19 15:10:30|18575|18563|18575.2|18563.2|18575.2|18563.2|18573.8|18561.8|1
1732029040000|2024-11-19 15:10:40|18575|18563|18577.5|18565.5|18577.5|18565.5|18575|18563|4
1732029050000|2024-11-19 15:10:50|18577.7|18565.7|18579.8|18567.8|18579.8|18567.8|18577.7|18565.7|11
1732029060000|2024-11-19 15:11:00|18578.8|18566.8|18577.7|18565.7|18578.8|18566.8|18577.7|18565.7|7
1732029070000|2024-11-19 15:11:10|18578.8|18566.8|18587.5|18575.5|18587.7|18575.7|18578.8|18566.8|40
1732029080000|2024-11-19 15:11:20|18591.8|18579.8|18593.1|18581.1|18593.1|18581.1|18591.8|18579.8|39
1732029090000|2024-11-19 15:11:30|18592|18580|18594.3|18582.3|18594.3|18582.3|18591.8|18579.8|6
1732029100000|2024-11-19 15:11:40|18593.3|18581.3|18593.3|18581.3|18594.3|18582.3|18593.3|18581.3|0
1732029110000|2024-11-19 15:11:50|18592.3|18580.3|18588.8|18576.8|18592.3|18580.3|18588.8|18576.8|26
1732029120000|2024-11-19 15:12:00|18590|18578|18590|18578|18590|18578|18588.8|18576.8|5
1732029130000|2024-11-19 15:12:10|18589|18577|18588.8|18576.8|18591|18579|18588.8|18576.8|10
1732029140000|2024-11-19 15:12:20|18589.8|18577.8|18589.8|18577.8|18589.8|18577.8|18588.8|18576.8|13
1732029150000|2024-11-19 15:12:30|18592|18580|18592.3|18580.3|18592.3|18580.3|18592|18580|7
1732029160000|2024-11-19 15:12:40|18589.8|18577.8|18593.3|18581.3|18593.3|18581.3|18588.8|18576.8|12
1732029170000|2024-11-19 15:12:50|18591|18579|18592|18580|18592|18580|18591|18579|2
1732029180000|2024-11-19 15:13:00|18591|18579|18592|18580|18592|18580|18591|18579|1
1732029190000|2024-11-19 15:13:10|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|1
1732029200000|2024-11-19 15:13:20|||||||||1
1732029220000|2024-11-19 15:13:40|18590.8|18578.8|18594.3|18582.3|18594.3|18582.3|18590.8|18578.8|17
1732029230000|2024-11-19 15:13:50|18594.8|18582.8|18596.8|18584.8|18596.8|18584.8|18594.8|18582.8|17
1732029240000|2024-11-19 15:14:00|18598.3|18586.3|18598.3|18586.3|18599.3|18587.3|18598.1|18586.1|3
1732029250000|2024-11-19 15:14:10|18599.3|18587.3|18599.8|18587.8|18599.8|18587.8|18599.3|18587.3|42
1732029260000|2024-11-19 15:14:20|18601.8|18589.8|18605.3|18593.3|18605.3|18593.3|18601.8|18589.8|53
1732029270000|2024-11-19 15:14:30|18606.3|18594.3|18603.1|18591.1|18606.3|18594.3|18603.1|18591.1|14
1732029280000|2024-11-19 15:14:40|18604.1|18592.1|18604.1|18592.1|18604.1|18592.1|18604.1|18592.1|2
1732029290000|2024-11-19 15:14:50|18603.8|18591.8|18606.3|18594.3|18606.3|18594.3|18603.1|18591.1|3
1732029300000|2024-11-19 15:15:00|||||||||2
1732029310000|2024-11-19 15:15:10|18601.8|18589.8|18594.3|18582.3|18601.8|18589.8|18594.1|18582.1|32
1732029320000|2024-11-19 15:15:20|18596.3|18584.3|18592.8|18580.8|18596.3|18584.3|18591.3|18579.3|6
1732029330000|2024-11-19 15:15:30|18593.1|18581.1|18591.6|18579.6|18593.1|18581.1|18590.6|18578.6|1
1732029340000|2024-11-19 15:15:40|18591.3|18579.3|18589.3|18577.3|18591.3|18579.3|18589.3|18577.3|5
1732029360000|2024-11-19 15:16:00|||||||||10
1732029380000|2024-11-19 15:16:20|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|11
1732029390000|2024-11-19 15:16:30|18589.3|18577.3|18590.6|18578.6|18590.6|18578.6|18589.3|18577.3|4
1732029400000|2024-11-19 15:16:40|18591.6|18579.6|18590.6|18578.6|18591.6|18579.6|18590.6|18578.6|0
1732029410000|2024-11-19 15:16:50|18589.3|18577.3|18589.3|18577.3|18589.3|18577.3|18589.3|18577.3|3
1732029420000|2024-11-19 15:17:00|18591.6|18579.6|18591.3|18579.3|18591.6|18579.6|18591.3|18579.3|0
1732029430000|2024-11-19 15:17:10|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|18591.6|18579.6|2
1732029440000|2024-11-19 15:17:20|18590.6|18578.6|18591.6|18579.6|18591.6|18579.6|18590.6|18578.6|3
1732029450000|2024-11-19 15:17:30|18590.6|18578.6|18591.6|18579.6|18591.6|18579.6|18590.6|18578.6|1
1732029460000|2024-11-19 15:17:40|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|18591.8|18579.8|1
1732029470000|2024-11-19 15:17:50|18591.6|18579.6|18591.8|18579.8|18591.8|18579.8|18591.6|18579.6|0
1732029480000|2024-11-19 15:18:00|18591.6|18579.6|18591.6|18579.6|18591.8|18579.8|18591.6|18579.6|1
1732029490000|2024-11-19 15:18:10|18590.6|18578.6|18591.8|18579.8|18591.8|18579.8|18590.6|18578.6|1
1732029500000|2024-11-19 15:18:20|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|18594.3|18582.3|5
1732029510000|2024-11-19 15:18:30|18596.3|18584.3|18596.8|18584.8|18596.8|18584.8|18596.3|18584.3|12
1732029520000|2024-11-19 15:18:40|||||||||12
1732029530000|2024-11-19 15:18:50|||||||||4
1732029540000|2024-11-19 15:19:00|||||||||8
1732029550000|2024-11-19 15:19:10|18597.8|18585.8|18596.6|18584.6|18597.8|18585.8|18595.3|18583.3|6
1732029560000|2024-11-19 15:19:20|18599.1|18587.1|18598.1|18586.1|18599.1|18587.1|18597.6|18585.6|0
1732029570000|2024-11-19 15:19:30|18598.9|18586.9|18598.3|18586.3|18599.1|18587.1|18597.8|18585.8|5
1732029580000|2024-11-19 15:19:40|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|18599.3|18587.3|0
1732029590000|2024-11-19 15:19:50|||||||||21
1732029600000|2024-11-19 15:20:00|||||||||3
1732029610000|2024-11-19 15:20:10|18601.4|18589.4|18600.3|18588.3|18601.4|18589.4|18600.3|18588.3|12
1732029620000|2024-11-19 15:20:20|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|18601.4|18589.4|4
1732029630000|2024-11-19 15:20:30|18600.3|18588.3|18599.3|18587.3|18601.4|18589.4|18599.3|18587.3|8
1732029640000|2024-11-19 15:20:40|18598.3|18586.3|18599.3|18587.3|18599.3|18587.3|18598.3|18586.3|8
1732029650000|2024-11-19 15:20:50|18598.3|18586.3|18599.3|18587.3|18600.3|18588.3|18598.3|18586.3|3
1732029660000|2024-11-19 15:21:00|18598.3|18586.3|18600.3|18588.3|18600.3|18588.3|18598.3|18586.3|2
1732029670000|2024-11-19 15:21:10|18601.4|18589.4|18604.1|18592.1|18605.3|18593.3|18601.4|18589.4|133
1732029680000|2024-11-19 15:21:20|18604.3|18592.3|18606.4|18594.4|18606.4|18594.4|18604.3|18592.3|6
1732029690000|2024-11-19 15:21:30|||||||||18
1732029700000|2024-11-19 15:21:40|||||||||6
1732029710000|2024-11-19 15:21:50|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|18605.3|18593.3|3
1732029720000|2024-11-19 15:22:00|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|4
1732029730000|2024-11-19 15:22:10|18606.4|18594.4|18606.8|18594.8|18606.8|18594.8|18606.4|18594.4|13
1732029740000|2024-11-19 15:22:20|18606.6|18594.6|18606.8|18594.8|18606.8|18594.8|18606.6|18594.6|6
1732029750000|2024-11-19 15:22:30|18604.3|18592.3|18604.3|18592.3|18604.3|18592.3|18604.1|18592.1|5
1732029760000|2024-11-19 15:22:40|18604.1|18592.1|18604.1|18592.1|18604.3|18592.3|18604.1|18592.1|0
1732029770000|2024-11-19 15:22:50|18604.3|18592.3|18606.8|18594.8|18606.8|18594.8|18604.3|18592.3|11
1732029780000|2024-11-19 15:23:00|18605.8|18593.8|18606.8|18594.8|18606.8|18594.8|18605.8|18593.8|7
1732029790000|2024-11-19 15:23:10|18605.8|18593.8|18604.8|18592.8|18605.8|18593.8|18604.8|18592.8|8
1732029800000|2024-11-19 15:23:20|||||||||6
1732029810000|2024-11-19 15:23:30|18605|18593|18605|18593|18607.3|18595.3|18605|18593|12
1732029820000|2024-11-19 15:23:40|18601.3|18589.3|18602.5|18590.5|18602.5|18590.5|18601.3|18589.3|1
1732029830000|2024-11-19 15:23:50|18602.3|18590.3|18601.3|18589.3|18602.3|18590.3|18601.3|18589.3|10
1732029840000|2024-11-19 15:24:00|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|0
1732029850000|2024-11-19 15:24:10|18605|18593|18602.8|18590.8|18605|18593|18602.8|18590.8|7
1732029860000|2024-11-19 15:24:20|18603.8|18591.8|18604|18592|18604|18592|18603.8|18591.8|4
1732029870000|2024-11-19 15:24:30|18605.3|18593.3|18607.3|18595.3|18607.3|18595.3|18605.3|18593.3|9
1732029880000|2024-11-19 15:24:40|||||||||5
1732029890000|2024-11-19 15:24:50|18613.9|18601.9|18616.6|18604.6|18616.6|18604.6|18612.8|18600.8|36
1732029900000|2024-11-19 15:25:00|18617.3|18605.3|18619.3|18607.3|18619.3|18607.3|18616.6|18604.6|15
1732029910000|2024-11-19 15:25:10|18617.6|18605.6|18616.6|18604.6|18617.6|18605.6|18616.6|18604.6|5
1732029920000|2024-11-19 15:25:20|18615.6|18603.6|18615.6|18603.6|18616.6|18604.6|18615.6|18603.6|0
1732029930000|2024-11-19 15:25:30|18616.6|18604.6|18617.8|18605.8|18617.8|18605.8|18616.6|18604.6|1
1732029940000|2024-11-19 15:25:40|18618.9|18606.9|18618.9|18606.9|18618.9|18606.9|18618.9|18606.9|4
1732029950000|2024-11-19 15:25:50|18619.1|18607.1|18619.1|18607.1|18619.1|18607.1|18619.1|18607.1|3
1732029960000|2024-11-19 15:26:00|18619.3|18607.3|18620.3|18608.3|18621.4|18609.4|18619.3|18607.3|32
1732029970000|2024-11-19 15:26:10|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|18619.3|18607.3|5
1732029980000|2024-11-19 15:26:20|18620.3|18608.3|18620.3|18608.3|18620.3|18608.3|18620.3|18608.3|10
1732029990000|2024-11-19 15:26:30|18621.4|18609.4|18615.1|18603.1|18621.4|18609.4|18614.3|18602.3|19
1732030000000|2024-11-19 15:26:40|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|3
1732030010000|2024-11-19 15:26:50|18615.1|18603.1|18614.1|18602.1|18615.3|18603.3|18613.9|18601.9|33
1732030020000|2024-11-19 15:27:00|18612.1|18600.1|18613.1|18601.1|18614.1|18602.1|18612.1|18600.1|17
1732030030000|2024-11-19 15:27:10|18612.8|18600.8|18612.8|18600.8|18612.8|18600.8|18610.1|18598.1|37
1732030040000|2024-11-19 15:27:20|18613.6|18601.6|18612.6|18600.6|18613.6|18601.6|18609.9|18597.9|12
1732030050000|2024-11-19 15:27:30|18612.4|18600.4|18611.4|18599.4|18612.4|18600.4|18611.1|18599.1|6
1732030060000|2024-11-19 15:27:40|||||||||4
1732030080000|2024-11-19 15:28:00|18611.6|18599.6|18609.3|18597.3|18611.6|18599.6|18609.3|18597.3|3
1732030090000|2024-11-19 15:28:10|18608.1|18596.1|18609.1|18597.1|18609.1|18597.1|18607.8|18595.8|4
1732030100000|2024-11-19 15:28:20|18608.1|18596.1|18609.3|18597.3|18609.3|18597.3|18608.1|18596.1|3
1732030110000|2024-11-19 15:28:30|18609.1|18597.1|18609.3|18597.3|18609.3|18597.3|18609.1|18597.1|2
1732030120000|2024-11-19 15:28:40|18611.6|18599.6|18611.8|18599.8|18611.8|18599.8|18611.6|18599.6|1
1732030130000|2024-11-19 15:28:50|18612.9|18600.9|18611.8|18599.8|18614.1|18602.1|18611.6|18599.6|14
1732030140000|2024-11-19 15:29:00|18612.9|18600.9|18613.6|18601.6|18613.6|18601.6|18611.1|18599.1|5
1732030150000|2024-11-19 15:29:10|18613.9|18601.9|18612.9|18600.9|18613.9|18601.9|18611.6|18599.6|2
1732030160000|2024-11-19 15:29:20|18611.6|18599.6|18611.4|18599.4|18611.6|18599.6|18611.4|18599.4|5
1732030170000|2024-11-19 15:29:30|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|18609.1|18597.1|5
1732030180000|2024-11-19 15:29:40|18606.8|18594.8|18606.8|18594.8|18606.8|18594.8|18606.8|18594.8|0
1732030190000|2024-11-19 15:29:50|18606.1|18594.1|18606.1|18594.1|18606.1|18594.1|18605.8|18593.8|9
1732030200000|2024-11-19 15:30:00|18607.1|18595.1|18604.6|18592.6|18607.1|18595.1|18604.6|18592.6|9
1732030210000|2024-11-19 15:30:10|18605|18593|18606.1|18594.1|18606.1|18594.1|18602.5|18590.5|10
1732030220000|2024-11-19 15:30:20|18605|18593|18603.3|18591.3|18605|18593|18603.3|18591.3|1
1732030230000|2024-11-19 15:30:30|18602.3|18590.3|18603.3|18591.3|18603.3|18591.3|18602.3|18590.3|4
1732030240000|2024-11-19 15:30:40|18604.8|18592.8|18603.6|18591.6|18604.8|18592.8|18603.6|18591.6|1
1732030250000|2024-11-19 15:30:50|18603.8|18591.8|18604.8|18592.8|18604.8|18592.8|18603.6|18591.6|0
1732030260000|2024-11-19 15:31:00|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|18602.3|18590.3|5
1732030270000|2024-11-19 15:31:10|18601.3|18589.3|18601.1|18589.1|18602.3|18590.3|18600.3|18588.3|9
1732030280000|2024-11-19 15:31:20|18600|18588|18596.5|18584.5|18600|18588|18596.5|18584.5|3
1732030290000|2024-11-19 15:31:30|18596.8|18584.8|18597.8|18585.8|18597.8|18585.8|18596.8|18584.8|2
1732030310000|2024-11-19 15:31:50|18598|18586|18599|18587|18599|18587|18598|18586|18
1732030320000|2024-11-19 15:32:00|18598|18586|18596.8|18584.8|18599|18587|18595.5|18583.5|8
1732030330000|2024-11-19 15:32:10|18596.5|18584.5|18596.8|18584.8|18597|18585|18595.7|18583.7|7
1732030340000|2024-11-19 15:32:20|18596.5|18584.5|18593.2|18581.2|18596.5|18584.5|18593.2|18581.2|8
1732030350000|2024-11-19 15:32:30|18594.3|18582.3|18595.5|18583.5|18595.5|18583.5|18594.3|18582.3|9
1732030360000|2024-11-19 15:32:40|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|18595.3|18583.3|2
1732030370000|2024-11-19 15:32:50|18596.5|18584.5|18595.3|18583.3|18596.5|18584.5|18595.3|18583.3|1
1732030380000|2024-11-19 15:33:00|18597.8|18585.8|18596.5|18584.5|18597.8|18585.8|18596.5|18584.5|22
1732030390000|2024-11-19 15:33:10|18594.3|18582.3|18595.3|18583.3|18595.5|18583.5|18594.3|18582.3|0
1732030400000|2024-11-19 15:33:20|18596.5|18584.5|18597.8|18585.8|18597.8|18585.8|18596.5|18584.5|3
1732030420000|2024-11-19 15:33:40|18596.5|18584.5|18595.3|18583.3|18597.5|18585.5|18595.3|18583.3|1
1732030440000|2024-11-19 15:34:00|18595|18583|18592.8|18580.8|18595|18583|18592.8|18580.8|9
1732030480000|2024-11-19 15:34:40|18590.3|18578.3|18590.3|18578.3|18590.3|18578.3|18590.3|18578.3|4
1732030490000|2024-11-19 15:34:50|18587.8|18575.8|18589|18577|18590.3|18578.3|18587.8|18575.8|22
1732030500000|2024-11-19 15:35:00|18587.8|18575.8|18589|18577|18589|18577|18587.8|18575.8|7
1732030510000|2024-11-19 15:35:10|18588.8|18576.8|18590|18578|18590|18578|18588.8|18576.8|2
1732030520000|2024-11-19 15:35:20|||||||||3
1732030530000|2024-11-19 15:35:30|18587.8|18575.8|18587.5|18575.5|18587.8|18575.8|18585.3|18573.3|6
1732030540000|2024-11-19 15:35:40|18587.8|18575.8|18585.5|18573.5|18587.8|18575.8|18585.5|18573.5|15
1732030550000|2024-11-19 15:35:50|18586.3|18574.3|18584.3|18572.3|18586.3|18574.3|18583.2|18571.2|52
1732030560000|2024-11-19 15:36:00|18583.2|18571.2|18580.7|18568.7|18583.2|18571.2|18580.7|18568.7|21
1732030570000|2024-11-19 15:36:10|||||||||14
1732030580000|2024-11-19 15:36:20|18578.2|18566.2|18580.5|18568.5|18580.5|18568.5|18578.2|18566.2|10
1732030590000|2024-11-19 15:36:30|18581.8|18569.8|18587.5|18575.5|18587.5|18575.5|18581.8|18569.8|24
1732030600000|2024-11-19 15:36:40|18587.8|18575.8|18590|18578|18590|18578|18585|18573|7
1732030610000|2024-11-19 15:36:50|18591.5|18579.5|18590|18578|18591.5|18579.5|18590|18578|7
1732030620000|2024-11-19 15:37:00|18590.3|18578.3|18591.5|18579.5|18592.5|18580.5|18590.3|18578.3|2
1732030630000|2024-11-19 15:37:10|18592.5|18580.5|18590.3|18578.3|18592.5|18580.5|18590|18578|0
1732030640000|2024-11-19 15:37:20|18591.5|18579.5|18591.5|18579.5|18591.5|18579.5|18591.3|18579.3|2
1732030650000|2024-11-19 15:37:30|18593.6|18581.6|18590.3|18578.3|18593.8|18581.8|18590.3|18578.3|2
1732030660000|2024-11-19 15:37:40|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|0
1732030670000|2024-11-19 15:37:50|18593.6|18581.6|18594.8|18582.8|18594.8|18582.8|18593.6|18581.6|0
1732030680000|2024-11-19 15:38:00|18592.8|18580.8|18589.6|18577.6|18592.8|18580.8|18589.6|18577.6|31
1732030690000|2024-11-19 15:38:10|18592.1|18580.1|18592.1|18580.1|18593.3|18581.3|18592.1|18580.1|4
1732030700000|2024-11-19 15:38:20|18592.3|18580.3|18592.3|18580.3|18592.8|18580.8|18592.3|18580.3|1
1732030710000|2024-11-19 15:38:30|18592.5|18580.5|18592.5|18580.5|18592.5|18580.5|18592.3|18580.3|9
1732030720000|2024-11-19 15:38:40|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|18592.3|18580.3|0
1732030730000|2024-11-19 15:38:50|||||||||1
1732030750000|2024-11-19 15:39:10|||||||||1
1732030760000|2024-11-19 15:39:20|18590.3|18578.3|18602.1|18590.1|18602.1|18590.1|18590.3|18578.3|6
1732030770000|2024-11-19 15:39:30|18602.3|18590.3|18602.1|18590.1|18605.6|18593.6|18599.8|18587.8|5
1732030780000|2024-11-19 15:39:40|18604.6|18592.6|18605.6|18593.6|18605.6|18593.6|18604.6|18592.6|0
1732030790000|2024-11-19 15:39:50|18604.6|18592.6|18604.4|18592.4|18604.6|18592.6|18604.4|18592.4|1
1732030800000|2024-11-19 15:40:00|18604.6|18592.6|18605.6|18593.6|18605.6|18593.6|18600|18588|10
1732030810000|2024-11-19 15:40:10|18606.9|18594.9|18605.6|18593.6|18606.9|18594.9|18604.8|18592.8|3
1732030820000|2024-11-19 15:40:20|18605.8|18593.8|18608.1|18596.1|18608.1|18596.1|18605.6|18593.6|6
1732030830000|2024-11-19 15:40:30|18607.9|18595.9|18605.6|18593.6|18608.1|18596.1|18605.6|18593.6|5
1732030840000|2024-11-19 15:40:40|18604.6|18592.6|18603.1|18591.1|18605.6|18593.6|18603.1|18591.1|2
1732030850000|2024-11-19 15:40:50|18603.3|18591.3|18603.3|18591.3|18603.3|18591.3|18603.1|18591.1|2
1732030860000|2024-11-19 15:41:00|18603.6|18591.6|18606.9|18594.9|18606.9|18594.9|18603.6|18591.6|1
1732030870000|2024-11-19 15:41:10|18608.1|18596.1|18604.6|18592.6|18609.4|18597.4|18604.6|18592.6|13
1732030900000|2024-11-19 15:41:40|||||||||5
1732030910000|2024-11-19 15:41:50|18605.8|18593.8|18605.6|18593.6|18607.1|18595.1|18605.6|18593.6|5
1732030920000|2024-11-19 15:42:00|18604.6|18592.6|18602.6|18590.6|18604.8|18592.8|18602.6|18590.6|5
1732030930000|2024-11-19 15:42:10|18603.6|18591.6|18607.3|18595.3|18607.3|18595.3|18602.6|18590.6|1
1732030940000|2024-11-19 15:42:20|18607.8|18595.8|18609.6|18597.6|18609.8|18597.8|18607.8|18595.8|23
1732030950000|2024-11-19 15:42:30|18605.8|18593.8|18606.9|18594.9|18606.9|18594.9|18604.6|18592.6|7
1732030960000|2024-11-19 15:42:40|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|0
1732030970000|2024-11-19 15:42:50|18604.6|18592.6|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|0
1732030980000|2024-11-19 15:43:00|||||||||1
1732030990000|2024-11-19 15:43:10|18604.4|18592.4|18604.6|18592.6|18604.8|18592.8|18602.6|18590.6|16
1732031010000|2024-11-19 15:43:30|18604.8|18592.8|18604.6|18592.6|18604.8|18592.8|18604.6|18592.6|1
1732031020000|2024-11-19 15:43:40|18604.8|18592.8|18604.6|18592.6|18604.8|18592.8|18602.6|18590.6|4
1732031030000|2024-11-19 15:43:50|18602.3|18590.3|18603.6|18591.6|18603.6|18591.6|18602.3|18590.3|1
1732031040000|2024-11-19 15:44:00|18603.3|18591.3|18606.9|18594.9|18606.9|18594.9|18602.1|18590.1|1
1732031050000|2024-11-19 15:44:10|18604.6|18592.6|18605.6|18593.6|18605.8|18593.8|18604.6|18592.6|0
1732031060000|2024-11-19 15:44:20|18604.6|18592.6|18602.3|18590.3|18605.6|18593.6|18602.3|18590.3|2
1732031070000|2024-11-19 15:44:30|18602.6|18590.6|18602.3|18590.3|18602.6|18590.6|18602.1|18590.1|1
1732031080000|2024-11-19 15:44:40|18601.1|18589.1|18599.8|18587.8|18601.1|18589.1|18599.8|18587.8|2
1732031090000|2024-11-19 15:44:50|18598.6|18586.6|18600.1|18588.1|18600.1|18588.1|18598.6|18586.6|5
1732031100000|2024-11-19 15:45:00|18602.1|18590.1|18599.8|18587.8|18602.1|18590.1|18597.6|18585.6|6
1732031110000|2024-11-19 15:45:10|18598.8|18586.8|18602.6|18590.6|18602.6|18590.6|18598.8|18586.8|4
1732031120000|2024-11-19 15:45:20|18602.1|18590.1|18602.1|18590.1|18602.8|18590.8|18602.1|18590.1|5
1732031130000|2024-11-19 15:45:30|18601.1|18589.1|18600.8|18588.8|18601.1|18589.1|18600.8|18588.8|42
1732031140000|2024-11-19 15:45:40|||||||||21
1732031150000|2024-11-19 15:45:50|18600.6|18588.6|18600.8|18588.8|18600.8|18588.8|18599.6|18587.6|2
1732031160000|2024-11-19 15:46:00|18599.6|18587.6|18604.6|18592.6|18604.6|18592.6|18599.6|18587.6|19
1732031180000|2024-11-19 15:46:20|18602.6|18590.6|18604.6|18592.6|18604.6|18592.6|18602.6|18590.6|3
1732031190000|2024-11-19 15:46:30|18604.8|18592.8|18604.8|18592.8|18604.8|18592.8|18603.6|18591.6|0
1732031200000|2024-11-19 15:46:40|18603.6|18591.6|18604.6|18592.6|18604.8|18592.8|18603.6|18591.6|1
1732031210000|2024-11-19 15:46:50|18604.8|18592.8|18606.9|18594.9|18606.9|18594.9|18604.8|18592.8|2
1732031220000|2024-11-19 15:47:00|18609.4|18597.4|18611.9|18599.9|18611.9|18599.9|18609.4|18597.4|4
1732031240000|2024-11-19 15:47:20|18610.8|18598.8|18609.4|18597.4|18610.8|18598.8|18609.4|18597.4|19
1732031250000|2024-11-19 15:47:30|18607.1|18595.1|18608.3|18596.3|18608.3|18596.3|18607.1|18595.1|1
1732031260000|2024-11-19 15:47:40|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|1
1732031270000|2024-11-19 15:47:50|18608.6|18596.6|18606.9|18594.9|18609.6|18597.6|18605.6|18593.6|13
1732031280000|2024-11-19 15:48:00|18605.8|18593.8|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|2
1732031290000|2024-11-19 15:48:10|18602.6|18590.6|18603.6|18591.6|18604.6|18592.6|18602.3|18590.3|1
1732031300000|2024-11-19 15:48:20|18603.3|18591.3|18605.6|18593.6|18607.1|18595.1|18602.3|18590.3|6
1732031310000|2024-11-19 15:48:30|18605.8|18593.8|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|0
1732031320000|2024-11-19 15:48:40|18606.1|18594.1|18606.9|18594.9|18607.1|18595.1|18605.8|18593.8|2
1732031330000|2024-11-19 15:48:50|||||||||1
1732031340000|2024-11-19 15:49:00|18605.8|18593.8|18606.9|18594.9|18606.9|18594.9|18605.8|18593.8|2
1732031350000|2024-11-19 15:49:10|18609.1|18597.1|18609.8|18597.8|18612.1|18600.1|18609.1|18597.1|15
1732031360000|2024-11-19 15:49:20|18609.4|18597.4|18608.1|18596.1|18609.6|18597.6|18608.1|18596.1|10
1732031370000|2024-11-19 15:49:30|18609.4|18597.4|18611.9|18599.9|18611.9|18599.9|18609.4|18597.4|1
1732031380000|2024-11-19 15:49:40|18609.6|18597.6|18609.4|18597.4|18609.6|18597.6|18609.4|18597.4|0
1732031390000|2024-11-19 15:49:50|18608.1|18596.1|18606.9|18594.9|18609.4|18597.4|18606.9|18594.9|6
1732031400000|2024-11-19 15:50:00|18608.1|18596.1|18609.6|18597.6|18609.8|18597.8|18608.1|18596.1|6
1732031410000|2024-11-19 15:50:10|18609.4|18597.4|18608.4|18596.4|18609.4|18597.4|18607.1|18595.1|1
1732031420000|2024-11-19 15:50:20|18608.6|18596.6|18607.3|18595.3|18609.6|18597.6|18607.3|18595.3|1
1732031430000|2024-11-19 15:50:30|||||||||1
1732031450000|2024-11-19 15:50:50|||||||||2
1732031460000|2024-11-19 15:51:00|18605.6|18593.6|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|2
1732031470000|2024-11-19 15:51:10|18606.1|18594.1|18605.9|18593.9|18606.1|18594.1|18605.9|18593.9|1
1732031480000|2024-11-19 15:51:20|18606.9|18594.9|18604.6|18592.6|18606.9|18594.9|18604.6|18592.6|4
1732031490000|2024-11-19 15:51:30|||||||||1
1732031500000|2024-11-19 15:51:40|18605.6|18593.6|18606.9|18594.9|18606.9|18594.9|18604.6|18592.6|5
1732031510000|2024-11-19 15:51:50|||||||||3
1732031540000|2024-11-19 15:52:20|||||||||1
1732031550000|2024-11-19 15:52:30|18604.4|18592.4|18606.9|18594.9|18606.9|18594.9|18604.4|18592.4|4
1732031570000|2024-11-19 15:52:50|18604.4|18592.4|18603.4|18591.4|18604.4|18592.4|18603.4|18591.4|1
1732031580000|2024-11-19 15:53:00|18604.4|18592.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|21
1732031590000|2024-11-19 15:53:10|||||||||5
1732031610000|2024-11-19 15:53:30|||||||||1
1732031620000|2024-11-19 15:53:40|18603.4|18591.4|18603.1|18591.1|18603.4|18591.4|18603.1|18591.1|2
1732031630000|2024-11-19 15:53:50|18603.4|18591.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|0
1732031640000|2024-11-19 15:54:00|18603.4|18591.4|18604.4|18592.4|18604.4|18592.4|18603.4|18591.4|0
1732031660000|2024-11-19 15:54:20|18603.4|18591.4|18601.9|18589.9|18603.4|18591.4|18601.9|18589.9|2
1732031670000|2024-11-19 15:54:30|||||||||7
1732031680000|2024-11-19 15:54:40|18599.8|18587.8|18601.9|18589.9|18601.9|18589.9|18599.8|18587.8|13
1732031700000|2024-11-19 15:55:00|18602.1|18590.1|18604.4|18592.4|18604.4|18592.4|18602.1|18590.1|15
1732031710000|2024-11-19 15:55:10|18606.9|18594.9|18607.3|18595.3|18609.4|18597.4|18606.9|18594.9|9
1732031720000|2024-11-19 15:55:20|18607.9|18595.9|18609.4|18597.4|18609.4|18597.4|18607.9|18595.9|2
1732031750000|2024-11-19 15:55:50|18610.4|18598.4|18609.6|18597.6|18610.4|18598.4|18609.6|18597.6|8
1732031760000|2024-11-19 15:56:00|18609.4|18597.4|18609.4|18597.4|18609.4|18597.4|18607.1|18595.1|1
1732031770000|2024-11-19 15:56:10|18606.9|18594.9|18606.9|18594.9|18607.1|18595.1|18606.9|18594.9|3
1732031780000|2024-11-19 15:56:20|18605.6|18593.6|18605.6|18593.6|18605.6|18593.6|18604.6|18592.6|1
1732031790000|2024-11-19 15:56:30|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|18606.9|18594.9|1
1732031800000|2024-11-19 15:56:40|18608.4|18596.4|18609.4|18597.4|18609.4|18597.4|18608.4|18596.4|13
1732031810000|2024-11-19 15:56:50|18608.9|18596.9|18609.4|18597.4|18609.4|18597.4|18607.9|18595.9|0
1732031820000|2024-11-19 15:57:00|18607.9|18595.9|18607.9|18595.9|18607.9|18595.9|18607.9|18595.9|0
1732031840000|2024-11-19 15:57:20|18608.4|18596.4|18609.1|18597.1|18611.9|18599.9|18608.4|18596.4|34
1732031850000|2024-11-19 15:57:30|18611.4|18599.4|18611.6|18599.6|18612.7|18600.7|18611.4|18599.4|21
1732031860000|2024-11-19 15:57:40|18612.9|18600.9|18611.7|18599.7|18612.9|18600.9|18611.6|18599.6|3
1732031870000|2024-11-19 15:57:50|18611.4|18599.4|18611.7|18599.7|18611.7|18599.7|18611.4|18599.4|3
1732031880000|2024-11-19 15:58:00|18610.6|18598.6|18610.6|18598.6|18610.6|18598.6|18610.6|18598.6|7
1732031890000|2024-11-19 15:58:10|18610.4|18598.4|18611.7|18599.7|18613.9|18601.9|18610.4|18598.4|13
1732031900000|2024-11-19 15:58:20|18611.9|18599.9|18609.4|18597.4|18611.9|18599.9|18609.4|18597.4|4
1732031910000|2024-11-19 15:58:30|18610.6|18598.6|18609.6|18597.6|18610.6|18598.6|18609.6|18597.6|2
1732031920000|2024-11-19 15:58:40|18608.4|18596.4|18609.4|18597.4|18609.4|18597.4|18608.4|18596.4|5
1732031930000|2024-11-19 15:58:50|18609.6|18597.6|18609.4|18597.4|18609.6|18597.6|18609.4|18597.4|0
1732031940000|2024-11-19 15:59:00|18609.6|18597.6|18609.6|18597.6|18609.6|18597.6|18609.4|18597.4|1
1732031950000|2024-11-19 15:59:10|18610.9|18598.9|18611.9|18599.9|18611.9|18599.9|18610.9|18598.9|13
1732031960000|2024-11-19 15:59:20|||||||||1
1732031970000|2024-11-19 15:59:30|||||||||1
1732031990000|2024-11-19 15:59:50|18607.1|18595.1|18607.1|18595.1|18607.4|18595.4|18604.9|18592.9|4
1732032000000|2024-11-19 16:00:00|18607.4|18595.4|18607.4|18595.4|18609.6|18597.6|18607.4|18595.4|1
1732032010000|2024-11-19 16:00:10|18607.6|18595.6|18607.1|18595.1|18608.6|18596.6|18607.1|18595.1|8
1732032020000|2024-11-19 16:00:20|18605.9|18593.9|18606.1|18594.1|18606.1|18594.1|18605.6|18593.6|0
1732032030000|2024-11-19 16:00:30|18605.9|18593.9|18607.1|18595.1|18607.1|18595.1|18605.6|18593.6|0
1732032050000|2024-11-19 16:00:50|18609.4|18597.4|18609.6|18597.6|18609.6|18597.6|18608.1|18596.1|8
1732032060000|2024-11-19 16:01:00|18609.4|18597.4|18609.9|18597.9|18609.9|18597.9|18609.4|18597.4|0
1732032070000|2024-11-19 16:01:10|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|13
1732032080000|2024-11-19 16:01:20|||||||||1
1732032090000|2024-11-19 16:01:30|||||||||1
1732032100000|2024-11-19 16:01:40|18610.9|18598.9|18609.9|18597.9|18610.9|18598.9|18609.9|18597.9|4
1732032110000|2024-11-19 16:01:50|18611.9|18599.9|18609.9|18597.9|18611.9|18599.9|18609.9|18597.9|1
1732032120000|2024-11-19 16:02:00|18611.9|18599.9|18614.4|18602.4|18614.4|18602.4|18611.9|18599.9|5
1732032140000|2024-11-19 16:02:20|18613.4|18601.4|18612.4|18600.4|18613.4|18601.4|18612.4|18600.4|1
1732032150000|2024-11-19 16:02:30|18610.9|18598.9|18611.1|18599.1|18611.1|18599.1|18610.9|18598.9|1
1732032160000|2024-11-19 16:02:40|18610.9|18598.9|18610.9|18598.9|18610.9|18598.9|18610.6|18598.6|7
1732032170000|2024-11-19 16:02:50|18612.1|18600.1|18612.1|18600.1|18612.1|18600.1|18612.1|18600.1|1
1732032180000|2024-11-19 16:03:00|18615.9|18603.9|18614.6|18602.6|18617.1|18605.1|18614.6|18602.6|5
1732032190000|2024-11-19 16:03:10|18613.4|18601.4|18614.6|18602.6|18614.6|18602.6|18613.4|18601.4|0
1732032200000|2024-11-19 16:03:20|18616.9|18604.9|18616.9|18604.9|18616.9|18604.9|18616.7|18604.7|1
1732032210000|2024-11-19 16:03:30|18616.7|18604.7|18612.4|18600.4|18616.9|18604.9|18612.4|18600.4|1
1732032220000|2024-11-19 16:03:40|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|9
1732032230000|2024-11-19 16:03:50|||||||||1
1732032240000|2024-11-19 16:04:00|18611.3|18599.3|18612.6|18600.6|18613.6|18601.6|18611.3|18599.3|19
1732032260000|2024-11-19 16:04:20|18612.4|18600.4|18616.1|18604.1|18616.1|18604.1|18610.3|18598.3|6
1732032270000|2024-11-19 16:04:30|18615.1|18603.1|18617.1|18605.1|18617.1|18605.1|18615.1|18603.1|1
1732032280000|2024-11-19 16:04:40|18616.9|18604.9|18617.1|18605.1|18617.1|18605.1|18616.9|18604.9|1
1732032290000|2024-11-19 16:04:50|18616.1|18604.1|18617.1|18605.1|18617.1|18605.1|18616.1|18604.1|0
1732032300000|2024-11-19 16:05:00|18616.9|18604.9|18615.9|18603.9|18616.9|18604.9|18615.9|18603.9|21
1732032310000|2024-11-19 16:05:10|18616.1|18604.1|18614.9|18602.9|18616.1|18604.1|18614.9|18602.9|1
1732032330000|2024-11-19 16:05:30|18613.4|18601.4|18612.4|18600.4|18613.4|18601.4|18612.4|18600.4|5
1732032350000|2024-11-19 16:05:50|18614.9|18602.9|18614.6|18602.6|18614.9|18602.9|18613.6|18601.6|4
1732032360000|2024-11-19 16:06:00|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|18613.6|18601.6|2
1732032370000|2024-11-19 16:06:10|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|18612.4|18600.4|0
1732032380000|2024-11-19 16:06:20|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|7
1732032390000|2024-11-19 16:06:30|18611.3|18599.3|18612.4|18600.4|18612.4|18600.4|18610.3|18598.3|6
1732032400000|2024-11-19 16:06:40|18612.6|18600.6|18612.8|18600.8|18612.8|18600.8|18612.6|18600.6|3
1732032420000|2024-11-19 16:07:00|||||||||1
1732032430000|2024-11-19 16:07:10|||||||||1
1732032440000|2024-11-19 16:07:20|18610.3|18598.3|18611.3|18599.3|18611.3|18599.3|18610.3|18598.3|4
1732032450000|2024-11-19 16:07:30|18613.8|18601.8|18613.6|18601.6|18613.8|18601.8|18612.6|18600.6|6
1732032460000|2024-11-19 16:07:40|18612.6|18600.6|18612.6|18600.6|18612.6|18600.6|18612.4|18600.4|1
1732032470000|2024-11-19 16:07:50|18610.3|18598.3|18610.3|18598.3|18610.6|18598.6|18610.3|18598.3|5
1732032480000|2024-11-19 16:08:00|18610.8|18598.8|18612.6|18600.6|18612.8|18600.8|18610.8|18598.8|5
1732032490000|2024-11-19 16:08:10|18612.4|18600.4|18612.6|18600.6|18612.6|18600.6|18612.4|18600.4|2
1732032500000|2024-11-19 16:08:20|||||||||1
1732032510000|2024-11-19 16:08:30|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|0
1732032520000|2024-11-19 16:08:40|18612.8|18600.8|18612.6|18600.6|18612.8|18600.8|18611.6|18599.6|0
1732032530000|2024-11-19 16:08:50|18611.6|18599.6|18612.6|18600.6|18612.6|18600.6|18611.6|18599.6|2
1732032540000|2024-11-19 16:09:00|18612.8|18600.8|18614.9|18602.9|18614.9|18602.9|18612.8|18600.8|5
1732032560000|2024-11-19 16:09:20|18612.8|18600.8|18611.6|18599.6|18612.8|18600.8|18611.6|18599.6|1
1732032570000|2024-11-19 16:09:30|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|18610.3|18598.3|0
1732032580000|2024-11-19 16:09:40|||||||||4
1732032590000|2024-11-19 16:09:50|||||||||1
1732032600000|2024-11-19 16:10:00|||||||||3
1732032620000|2024-11-19 16:10:20|18612.8|18600.8|18612.6|18600.6|18612.8|18600.8|18611.6|18599.6|2
1732032650000|2024-11-19 16:10:50|18612.4|18600.4|18611.4|18599.4|18612.4|18600.4|18610.3|18598.3|1
1732032660000|2024-11-19 16:11:00|18610.3|18598.3|18611.4|18599.4|18611.4|18599.4|18610.3|18598.3|1
1732032670000|2024-11-19 16:11:10|18611.6|18599.6|18610.3|18598.3|18611.6|18599.6|18610.3|18598.3|17
1732032680000|2024-11-19 16:11:20|||||||||7
1732032690000|2024-11-19 16:11:30|18612.6|18600.6|18612.8|18600.8|18612.8|18600.8|18612.6|18600.6|0
1732032700000|2024-11-19 16:11:40|18613.9|18601.9|18616.4|18604.4|18616.4|18604.4|18613.9|18601.9|13
1732032710000|2024-11-19 16:11:50|18615.3|18603.3|18617.4|18605.4|18617.4|18605.4|18615.3|18603.3|8
1732032720000|2024-11-19 16:12:00|||||||||15
1732032750000|2024-11-19 16:12:30|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|44
1732032760000|2024-11-19 16:12:40|18617.1|18605.1|18617.1|18605.1|18617.4|18605.4|18616.9|18604.9|5
1732032770000|2024-11-19 16:12:50|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|18617.4|18605.4|1
1732032780000|2024-11-19 16:13:00|18617.1|18605.1|18617.4|18605.4|18617.4|18605.4|18614.6|18602.6|32
1732032790000|2024-11-19 16:13:10|18619.4|18607.4|18618.4|18606.4|18619.4|18607.4|18617.4|18605.4|23
1732032800000|2024-11-19 16:13:20|||||||||1
1732032810000|2024-11-19 16:13:30|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|18619.4|18607.4|0
1732032820000|2024-11-19 16:13:40|18618.4|18606.4|18617.4|18605.4|18618.4|18606.4|18617.4|18605.4|14
1732032830000|2024-11-19 16:13:50|18617.8|18605.8|18621.4|18609.4|18622.4|18610.4|18617.8|18605.8|47
1732032840000|2024-11-19 16:14:00|18622.4|18610.4|18622.4|18610.4|18623.4|18611.4|18621.1|18609.1|12
1732032850000|2024-11-19 16:14:10|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|3
1732032860000|2024-11-19 16:14:20|18620.9|18608.9|18619.6|18607.6|18620.9|18608.9|18619.6|18607.6|1
1732032870000|2024-11-19 16:14:30|18620.7|18608.7|18620.9|18608.9|18620.9|18608.9|18620.7|18608.7|0
1732032880000|2024-11-19 16:14:40|18621.9|18609.9|18621.9|18609.9|18622.1|18610.1|18621.9|18609.9|8
1732032890000|2024-11-19 16:14:50|18622.1|18610.1|18621.9|18609.9|18622.1|18610.1|18621.9|18609.9|2
1732032900000|2024-11-19 16:15:00|18622.1|18610.1|18622.1|18610.1|18622.1|18610.1|18622.1|18610.1|3
1732032910000|2024-11-19 16:15:10|18619.9|18607.9|18620.9|18608.9|18620.9|18608.9|18619.9|18607.9|0
1732032920000|2024-11-19 16:15:20|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18619.9|18607.9|18
1732032930000|2024-11-19 16:15:30|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|18618.4|18606.4|2
1732032940000|2024-11-19 16:15:40|18619.4|18607.4|18617.4|18605.4|18619.4|18607.4|18617.4|18605.4|3
1732032950000|2024-11-19 16:15:50|||||||||1
1732032960000|2024-11-19 16:16:00|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|18615.3|18603.3|8
1732032980000|2024-11-19 16:16:20|||||||||17
1732033000000|2024-11-19 16:16:40|18616.4|18604.4|18617.4|18605.4|18617.4|18605.4|18616.4|18604.4|10
1732033010000|2024-11-19 16:16:50|18616.4|18604.4|18617.6|18605.6|18617.8|18605.8|18616.4|18604.4|9
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|18617.4|18605.4|18617.6|18605.6|18617.6|18605.6|18617.4|18605.4|9
1732033040000|2024-11-19 16:17:20|18618.9|18606.9|18619.9|18607.9|18620.1|18608.1|18618.9|18606.9|4
1732033050000|2024-11-19 16:17:30|18620.1|18608.1|18621.1|18609.1|18622.1|18610.1|18619.9|18607.9|1
1732033060000|2024-11-19 16:17:40|18622.4|18610.4|18619.9|18607.9|18622.4|18610.4|18619.9|18607.9|1
1732033070000|2024-11-19 16:17:50|18620.9|18608.9|18622.4|18610.4|18622.4|18610.4|18620.9|18608.9|1
1732033080000|2024-11-19 16:18:00|18623.4|18611.4|18622.4|18610.4|18624.4|18612.4|18622.4|18610.4|0
1732033090000|2024-11-19 16:18:10|18623.4|18611.4|18623.4|18611.4|18624.4|18612.4|18623.4|18611.4|6
1732033100000|2024-11-19 16:18:20|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|1
1732033110000|2024-11-19 16:18:30|||||||||1
1732033120000|2024-11-19 16:18:40|18620.9|18608.9|18619.9|18607.9|18620.9|18608.9|18619.9|18607.9|0
1732033130000|2024-11-19 16:18:50|||||||||14
1732033140000|2024-11-19 16:19:00|18619.4|18607.4|18617.4|18605.4|18619.4|18607.4|18617.4|18605.4|1
1732033160000|2024-11-19 16:19:20|||||||||1
1732033170000|2024-11-19 16:19:30|||||||||1
1732033190000|2024-11-19 16:19:50|18619.9|18607.9|18620.9|18608.9|18620.9|18608.9|18619.9|18607.9|2
1732033200000|2024-11-19 16:20:00|18621.9|18609.9|18620.9|18608.9|18622.4|18610.4|18620.9|18608.9|11
1732033210000|2024-11-19 16:20:10|18619.9|18607.9|18619.9|18607.9|18622.2|18610.2|18619.9|18607.9|0
1732033230000|2024-11-19 16:20:30|18619.7|18607.7|18619.7|18607.7|18619.7|18607.7|18619.7|18607.7|5
1732033240000|2024-11-19 16:20:40|18619.9|18607.9|18620.7|18608.7|18620.9|18608.9|18619.7|18607.7|10
1732033250000|2024-11-19 16:20:50|18619.7|18607.7|18620.7|18608.7|18622.2|18610.2|18619.7|18607.7|2
1732033260000|2024-11-19 16:21:00|18622.2|18610.2|18623.4|18611.4|18623.4|18611.4|18620.9|18608.9|5
1732033270000|2024-11-19 16:21:10|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|18621.9|18609.9|6
1732033280000|2024-11-19 16:21:20|||||||||5
1732033290000|2024-11-19 16:21:30|18620.9|18608.9|18620.9|18608.9|18620.9|18608.9|18620.9|18608.9|8
1732033300000|2024-11-19 16:21:40|18621.9|18609.9|18623.2|18611.2|18623.2|18611.2|18620.9|18608.9|1
1732033320000|2024-11-19 16:22:00|18621.9|18609.9|18623.2|18611.2|18623.2|18611.2|18621.9|18609.9|3
1732033330000|2024-11-19 16:22:10|18624.4|18612.4|18624.4|18612.4|18624.4|18612.4|18623.4|18611.4|1
1732033340000|2024-11-19 16:22:20|||||||||4
1732033350000|2024-11-19 16:22:30|||||||||5
1732033360000|2024-11-19 16:22:40|18627.2|18615.2|18644.7|18632.7|18644.7|18632.7|18627.2|18615.2|17
1732033370000|2024-11-19 16:22:50|18646|18634|18643.7|18631.7|18646|18634|18643.7|18631.7|1
1732033380000|2024-11-19 16:23:00|18645|18633|18641|18629|18646|18634|18641|18629|23
1732033390000|2024-11-19 16:23:10|18641.2|18629.2|18641.2|18629.2|18643.5|18631.5|18641.2|18629.2|0
1732033410000|2024-11-19 16:23:30|18642.2|18630.2|18641|18629|18642.2|18630.2|18639.7|18627.7|1
1732033420000|2024-11-19 16:23:40|18640|18628|18640|18628|18641|18629|18638.7|18626.7|6
1732033430000|2024-11-19 16:23:50|18638.7|18626.7|18638.5|18626.5|18638.7|18626.7|18638.5|18626.5|7
1732033440000|2024-11-19 16:24:00|18638.7|18626.7|18641|18629|18641|18629|18638.7|18626.7|0
1732033450000|2024-11-19 16:24:10|18640|18628|18641.2|18629.2|18641.2|18629.2|18640|18628|1
1732033460000|2024-11-19 16:24:20|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|18638.5|18626.5|13
1732033470000|2024-11-19 16:24:30|18637.3|18625.3|18636|18624|18637.3|18625.3|18636|18624|8
1732033480000|2024-11-19 16:24:40|18635|18623|18633.7|18621.7|18635|18623|18633.7|18621.7|0
1732033490000|2024-11-19 16:24:50|18632.7|18620.7|18631.2|18619.2|18632.7|18620.7|18631.2|18619.2|7
1732033500000|2024-11-19 16:25:00|18631|18619|18631.9|18619.9|18631.9|18619.9|18631|18619|33
1732033510000|2024-11-19 16:25:10|18634|18622|18634|18622|18634|18622|18634|18622|0
1732033520000|2024-11-19 16:25:20|18634.4|18622.4|18639.4|18627.4|18641.7|18629.7|18634.4|18622.4|32
1732033530000|2024-11-19 16:25:30|18638.2|18626.2|18636.9|18624.9|18638.2|18626.2|18636.9|18624.9|1
1732033570000|2024-11-19 16:26:10|18638.4|18626.4|18639.7|18627.7|18641.9|18629.9|18638.4|18626.4|7
1732033580000|2024-11-19 16:26:20|18640.7|18628.7|18641.9|18629.9|18641.9|18629.9|18639.7|18627.7|13
1732033590000|2024-11-19 16:26:30|||||||||3
1732033600000|2024-11-19 16:26:40|18640.9|18628.9|18640.7|18628.7|18641.9|18629.9|18640.7|18628.7|11
1732033610000|2024-11-19 16:26:50|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|18639.7|18627.7|3
1732033620000|2024-11-19 16:27:00|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|18641.9|18629.9|4
1732033630000|2024-11-19 16:27:10|||||||||4
1732033640000|2024-11-19 16:27:20|18642.4|18630.4|18642.2|18630.2|18642.4|18630.4|18642.2|18630.2|6
1732033650000|2024-11-19 16:27:30|18640.7|18628.7|18639.7|18627.7|18640.7|18628.7|18639.7|18627.7|8
1732033660000|2024-11-19 16:27:40|18638.2|18626.2|18640.7|18628.7|18640.7|18628.7|18638.2|18626.2|4
1732033670000|2024-11-19 16:27:50|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|18642.2|18630.2|0
1732033680000|2024-11-19 16:28:00|||||||||5
1732033690000|2024-11-19 16:28:10|18641.9|18629.9|18640.2|18628.2|18641.9|18629.9|18640.2|18628.2|18
1732033700000|2024-11-19 16:28:20|18639.2|18627.2|18640.2|18628.2|18641.7|18629.7|18639.2|18627.2|3
1732033710000|2024-11-19 16:28:30|18640.7|18628.7|18646.5|18634.5|18646.5|18634.5|18640.7|18628.7|7
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|||||||||6
1732033740000|2024-11-19 16:29:00|||||||||15
1732033750000|2024-11-19 16:29:10|||||||||1
1732033760000|2024-11-19 16:29:20|18644|18632|18644|18632|18644|18632|18644|18632|1
1732033770000|2024-11-19 16:29:30|18642.7|18630.7|18644|18632|18644.2|18632.2|18640.5|18628.5|1
1732033780000|2024-11-19 16:29:40|18643.7|18631.7|18644|18632|18644|18632|18643.7|18631.7|0
1732033800000|2024-11-19 16:30:00|18645|18633|18646.5|18634.5|18646.5|18634.5|18645|18633|12
1732033810000|2024-11-19 16:30:10|||||||||3
1732033820000|2024-11-19 16:30:20|18646.7|18634.7|18649|18637|18649|18637|18646.7|18634.7|5
1732033830000|2024-11-19 16:30:30|||||||||4
1732033840000|2024-11-19 16:30:40|||||||||5
1732033850000|2024-11-19 16:30:50|18651|18639|18648.5|18636.5|18651|18639|18648.5|18636.5|9
1732033860000|2024-11-19 16:31:00|18648.7|18636.7|18650.8|18638.8|18651|18639|18648.7|18636.7|5
1732033870000|2024-11-19 16:31:10|18649.8|18637.8|18648.7|18636.7|18651|18639|18648.7|18636.7|2
1732033880000|2024-11-19 16:31:20|18652|18640|18653|18641|18653|18641|18652|18640|22
1732033890000|2024-11-19 16:31:30|||||||||5
1732033900000|2024-11-19 16:31:40|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|1
1732033910000|2024-11-19 16:31:50|18650.5|18638.5|18650.8|18638.8|18650.8|18638.8|18650.5|18638.5|17
1732033920000|2024-11-19 16:32:00|18650.6|18638.6|18650.6|18638.6|18650.8|18638.8|18650.6|18638.6|1
1732033930000|2024-11-19 16:32:10|18650.8|18638.8|18650.8|18638.8|18651.8|18639.8|18650.6|18638.6|8
1732033940000|2024-11-19 16:32:20|||||||||6
1732033960000|2024-11-19 16:32:40|18648.3|18636.3|18645.8|18633.8|18648.3|18636.3|18645.8|18633.8|1
1732033980000|2024-11-19 16:33:00|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|14
1732033990000|2024-11-19 16:33:10|18643.5|18631.5|18641.5|18629.5|18643.5|18631.5|18641.5|18629.5|1
1732034000000|2024-11-19 16:33:20|18641.2|18629.2|18643.5|18631.5|18643.5|18631.5|18641.2|18629.2|7
1732034010000|2024-11-19 16:33:30|18643.7|18631.7|18643.7|18631.7|18643.7|18631.7|18642.5|18630.5|3
1732034020000|2024-11-19 16:33:40|18642.5|18630.5|18642.5|18630.5|18642.5|18630.5|18642.5|18630.5|3
1732034030000|2024-11-19 16:33:50|18642.7|18630.7|18643.7|18631.7|18643.7|18631.7|18642.7|18630.7|4
1732034040000|2024-11-19 16:34:00|18643.5|18631.5|18645.8|18633.8|18646|18634|18643.5|18631.5|2
1732034050000|2024-11-19 16:34:10|18646|18634|18649.5|18637.5|18649.5|18637.5|18646|18634|1
1732034060000|2024-11-19 16:34:20|18649.8|18637.8|18651.8|18639.8|18652|18640|18649.8|18637.8|0
1732034070000|2024-11-19 16:34:30|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|18650.8|18638.8|20
1732034080000|2024-11-19 16:34:40|18651.8|18639.8|18650.8|18638.8|18651.8|18639.8|18650.8|18638.8|1
1732034090000|2024-11-19 16:34:50|18651.8|18639.8|18650.6|18638.6|18651.8|18639.8|18650.6|18638.6|2
1732034100000|2024-11-19 16:35:00|18650.8|18638.8|18653.1|18641.1|18653.1|18641.1|18650.8|18638.8|3
1732034110000|2024-11-19 16:35:10|18651.8|18639.8|18650.8|18638.8|18651.8|18639.8|18648.3|18636.3|4
1732034120000|2024-11-19 16:35:20|18650.6|18638.6|18650.8|18638.8|18650.8|18638.8|18650.6|18638.6|6
1732034130000|2024-11-19 16:35:30|18652|18640|18653.3|18641.3|18653.3|18641.3|18652|18640|1
1732034140000|2024-11-19 16:35:40|18653.1|18641.1|18655.6|18643.6|18655.6|18643.6|18651.3|18639.3|3
1732034150000|2024-11-19 16:35:50|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|18656.6|18644.6|23
1732034160000|2024-11-19 16:36:00|18657.6|18645.6|18660.6|18648.6|18660.6|18648.6|18655.6|18643.6|159
1732034170000|2024-11-19 16:36:10|18660.3|18648.3|18659.5|18647.5|18660.3|18648.3|18657.8|18645.8|21
1732034180000|2024-11-19 16:36:20|18659.1|18647.1|18660.6|18648.6|18660.6|18648.6|18658.1|18646.1|25
1732034190000|2024-11-19 16:36:30|18660.8|18648.8|18658.1|18646.1|18660.8|18648.8|18658.1|18646.1|24
1732034210000|2024-11-19 16:36:50|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|18655.8|18643.8|2
1732034220000|2024-11-19 16:37:00|18656|18644|18658.1|18646.1|18659.1|18647.1|18655.8|18643.8|1
1732034230000|2024-11-19 16:37:10|18655.6|18643.6|18659.1|18647.1|18659.1|18647.1|18655.6|18643.6|14
1732034240000|2024-11-19 16:37:20|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|18657.8|18645.8|1
1732034250000|2024-11-19 16:37:30|18656.8|18644.8|18655.6|18643.6|18656.8|18644.8|18655.6|18643.6|0
1732034270000|2024-11-19 16:37:50|18657|18645|18658.1|18646.1|18658.1|18646.1|18657|18645|4
1732034280000|2024-11-19 16:38:00|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|0
1732034290000|2024-11-19 16:38:10|18657.8|18645.8|18657.8|18645.8|18658.1|18646.1|18657.8|18645.8|1
1732034310000|2024-11-19 16:38:30|18658.1|18646.1|18657.8|18645.8|18659.1|18647.1|18656.8|18644.8|2
1732034320000|2024-11-19 16:38:40|18656.8|18644.8|18656.8|18644.8|18657.8|18645.8|18656.8|18644.8|1
1732034340000|2024-11-19 16:39:00|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|18655.6|18643.6|13
1732034350000|2024-11-19 16:39:10|18655.8|18643.8|18657|18645|18657|18645|18655.8|18643.8|1
1732034360000|2024-11-19 16:39:20|18656|18644|18657|18645|18657|18645|18656|18644|3
1732034370000|2024-11-19 16:39:30|18658.1|18646.1|18659.8|18647.8|18659.8|18647.8|18658.1|18646.1|12
1732034380000|2024-11-19 16:39:40|18659.5|18647.5|18656|18644|18659.8|18647.8|18656|18644|2
1732034400000|2024-11-19 16:40:00|||||||||4
1732034410000|2024-11-19 16:40:10|||||||||1
1732034420000|2024-11-19 16:40:20|||||||||14
1732034430000|2024-11-19 16:40:30|||||||||1
1732034450000|2024-11-19 16:40:50|18654.8|18642.8|18656|18644|18656|18644|18653.8|18641.8|10
1732034460000|2024-11-19 16:41:00|18660.8|18648.8|18672.5|18660.5|18673.5|18661.5|18660.8|18648.8|56
1732034470000|2024-11-19 16:41:10|18671.5|18659.5|18673.5|18661.5|18673.5|18661.5|18671.5|18659.5|61
1732034480000|2024-11-19 16:41:20|18672.5|18660.5|18673.5|18661.5|18673.5|18661.5|18672.3|18660.3|34
1732034490000|2024-11-19 16:41:30|18673.8|18661.8|18676.3|18664.3|18676.3|18664.3|18673.8|18661.8|17
1732034500000|2024-11-19 16:41:40|18676.5|18664.5|18674|18662|18676.5|18664.5|18674|18662|10
1732034510000|2024-11-19 16:41:50|18674.2|18662.2|18674|18662|18675.2|18663.2|18674|18662|6
1732034520000|2024-11-19 16:42:00|18674.2|18662.2|18674.5|18662.5|18674.5|18662.5|18674|18662|1
1732034530000|2024-11-19 16:42:10|18675.5|18663.5|18675.2|18663.2|18675.5|18663.5|18675.2|18663.2|2
1732034540000|2024-11-19 16:42:20|18675.5|18663.5|18673.2|18661.2|18675.5|18663.5|18673.2|18661.2|20
1732034560000|2024-11-19 16:42:40|18672|18660|18672|18660|18672|18660|18672|18660|3
1732034590000|2024-11-19 16:43:10|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18672.4|18660.4|6
1732034600000|2024-11-19 16:43:20|18687.4|18675.4|18689.7|18677.7|18689.9|18677.9|18687.4|18675.4|26
1732034610000|2024-11-19 16:43:30|18689.9|18677.9|18681.7|18669.7|18690.9|18678.9|18681.7|18669.7|11
1732034620000|2024-11-19 16:43:40|18684.2|18672.2|18681.5|18669.5|18684.2|18672.2|18681.5|18669.5|6
1732034630000|2024-11-19 16:43:50|18681.7|18669.7|18676.3|18664.3|18682.7|18670.7|18676.3|18664.3|9
1732034640000|2024-11-19 16:44:00|18676.5|18664.5|18677.7|18665.7|18678.8|18666.8|18676.3|18664.3|0
1732034650000|2024-11-19 16:44:10|18678|18666|18679|18667|18679|18667|18678|18666|3
1732034660000|2024-11-19 16:44:20|18678|18666|18673.8|18661.8|18678|18666|18671.5|18659.5|9
1732034670000|2024-11-19 16:44:30|18671.7|18659.7|18674|18662|18674|18662|18671.7|18659.7|23
1732034680000|2024-11-19 16:44:40|18672.7|18660.7|18671.5|18659.5|18672.7|18660.7|18671.5|18659.5|10
1732034700000|2024-11-19 16:45:00|18671.7|18659.7|18671.5|18659.5|18671.7|18659.7|18671.5|18659.5|3
1732034710000|2024-11-19 16:45:10|18672.5|18660.5|18673.5|18661.5|18673.5|18661.5|18672.5|18660.5|4
1732034720000|2024-11-19 16:45:20|18675.6|18663.6|18676.3|18664.3|18676.3|18664.3|18675.6|18663.6|7
1732034730000|2024-11-19 16:45:30|18677.3|18665.3|18677.1|18665.1|18677.3|18665.3|18675.8|18663.8|1
1732034740000|2024-11-19 16:45:40|18676.8|18664.8|18675.6|18663.6|18676.8|18664.8|18674.6|18662.6|27
1732034750000|2024-11-19 16:45:50|18674.6|18662.6|18673.5|18661.5|18674.6|18662.6|18673.5|18661.5|0
1732034760000|2024-11-19 16:46:00|18674.6|18662.6|18673.5|18661.5|18674.6|18662.6|18671.5|18659.5|17
1732034770000|2024-11-19 16:46:10|18677.3|18665.3|18675|18663|18677.3|18665.3|18675|18663|23
1732034780000|2024-11-19 16:46:20|18676|18664|18674.8|18662.8|18677.5|18665.5|18674.8|18662.8|2
1732034810000|2024-11-19 16:46:50|18675|18663|18674.8|18662.8|18675|18663|18673.8|18661.8|2
1732034820000|2024-11-19 16:47:00|18675.3|18663.3|18674.8|18662.8|18676.3|18664.3|18674.8|18662.8|0
1732034830000|2024-11-19 16:47:10|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|0
1732034840000|2024-11-19 16:47:20|18674|18662|18666.7|18654.7|18674|18662|18666.3|18654.3|46
1732034850000|2024-11-19 16:47:30|18666.3|18654.3|18666.3|18654.3|18666.5|18654.5|18666.3|18654.3|1
1732034860000|2024-11-19 16:47:40|||||||||1
1732034880000|2024-11-19 16:48:00|18667.3|18655.3|18665.8|18653.8|18668.5|18656.5|18665.8|18653.8|5
1732034890000|2024-11-19 16:48:10|18663.8|18651.8|18665.8|18653.8|18665.8|18653.8|18663.8|18651.8|0
1732034900000|2024-11-19 16:48:20|18666|18654|18665.8|18653.8|18666|18654|18665.8|18653.8|1
1732034910000|2024-11-19 16:48:30|18668.1|18656.1|18667.1|18655.1|18669.3|18657.3|18666.8|18654.8|25
1732034920000|2024-11-19 16:48:40|18666.8|18654.8|18665.8|18653.8|18667.1|18655.1|18665.8|18653.8|0
1732034930000|2024-11-19 16:48:50|18666.8|18654.8|18668.1|18656.1|18668.1|18656.1|18666.8|18654.8|3
1732034940000|2024-11-19 16:49:00|18668.3|18656.3|18668.1|18656.1|18668.3|18656.3|18668.1|18656.1|11
1732034950000|2024-11-19 16:49:10|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|18668.3|18656.3|0
1732034960000|2024-11-19 16:49:20|18668.1|18656.1|18665.6|18653.6|18668.1|18656.1|18663.3|18651.3|1
1732034970000|2024-11-19 16:49:30|18664.3|18652.3|18665.6|18653.6|18665.8|18653.8|18664.3|18652.3|0
1732034980000|2024-11-19 16:49:40|18664.6|18652.6|18667.1|18655.1|18668.5|18656.5|18664.3|18652.3|5
1732034990000|2024-11-19 16:49:50|18665.8|18653.8|18666.8|18654.8|18667.1|18655.1|18665.8|18653.8|1
1732035000000|2024-11-19 16:50:00|18668.3|18656.3|18664.8|18652.8|18669.6|18657.6|18664.3|18652.3|5
1732035010000|2024-11-19 16:50:10|18665.8|18653.8|18662.5|18650.5|18666.8|18654.8|18662.5|18650.5|6
1732035020000|2024-11-19 16:50:20|18662.8|18650.8|18663.5|18651.5|18663.5|18651.5|18661.3|18649.3|1
1732035030000|2024-11-19 16:50:30|18663.3|18651.3|18663.5|18651.5|18663.8|18651.8|18662.3|18650.3|2
1732035040000|2024-11-19 16:50:40|18663.8|18651.8|18663.5|18651.5|18663.8|18651.8|18663.5|18651.5|0
1732035050000|2024-11-19 16:50:50|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|18662.8|18650.8|2
1732035060000|2024-11-19 16:51:00|18662.8|18650.8|18669.6|18657.6|18669.6|18657.6|18662.8|18650.8|7
1732035070000|2024-11-19 16:51:10|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|2
1732035080000|2024-11-19 16:51:20|18673.1|18661.1|18674.3|18662.3|18674.3|18662.3|18672.9|18660.9|7
1732035090000|2024-11-19 16:51:30|18673.3|18661.3|18670.8|18658.8|18673.3|18661.3|18670.6|18658.6|0
1732035100000|2024-11-19 16:51:40|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|18670.6|18658.6|0
1732035110000|2024-11-19 16:51:50|18668.5|18656.5|18667.1|18655.1|18668.5|18656.5|18666.8|18654.8|2
1732035120000|2024-11-19 16:52:00|18667.3|18655.3|18668.3|18656.3|18669.3|18657.3|18667.1|18655.1|1
1732035130000|2024-11-19 16:52:10|18667.3|18655.3|18668.3|18656.3|18669.3|18657.3|18666.8|18654.8|11
1732035140000|2024-11-19 16:52:20|18668.1|18656.1|18667.3|18655.3|18668.3|18656.3|18665.8|18653.8|0
1732035150000|2024-11-19 16:52:30|18667.1|18655.1|18672.3|18660.3|18672.3|18660.3|18667.1|18655.1|25
1732035160000|2024-11-19 16:52:40|18673.3|18661.3|18667.9|18655.9|18673.6|18661.6|18667.9|18655.9|18
1732035170000|2024-11-19 16:52:50|18665.8|18653.8|18662.3|18650.3|18665.8|18653.8|18662.3|18650.3|6
1732035180000|2024-11-19 16:53:00|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|5
1732035190000|2024-11-19 16:53:10|18665.5|18653.5|18666.3|18654.3|18666.5|18654.5|18665.3|18653.3|6
1732035200000|2024-11-19 16:53:20|18665|18653|18666.3|18654.3|18666.3|18654.3|18665|18653|0
1732035210000|2024-11-19 16:53:30|18665.3|18653.3|18665|18653|18666.3|18654.3|18665|18653|0
1732035230000|2024-11-19 16:53:50|18662.8|18650.8|18666.1|18654.1|18666.1|18654.1|18662.8|18650.8|10
1732035240000|2024-11-19 16:54:00|18664.8|18652.8|18664.8|18652.8|18666.1|18654.1|18664.8|18652.8|2
1732035250000|2024-11-19 16:54:10|18665|18653|18667.1|18655.1|18667.1|18655.1|18664.8|18652.8|0
1732035260000|2024-11-19 16:54:20|18669.6|18657.6|18670.6|18658.6|18670.6|18658.6|18669.6|18657.6|4
1732035270000|2024-11-19 16:54:30|18669.6|18657.6|18669.6|18657.6|18670.6|18658.6|18669.6|18657.6|0
1732035280000|2024-11-19 16:54:40|||||||||1
1732035290000|2024-11-19 16:54:50|||||||||1
1732035300000|2024-11-19 16:55:00|18669.8|18657.8|18667.8|18655.8|18669.8|18657.8|18666.7|18654.7|14
1732035310000|2024-11-19 16:55:10|18668|18656|18668.2|18656.2|18669|18657|18667.2|18655.2|7
1732035320000|2024-11-19 16:55:20|18667.2|18655.2|18670.7|18658.7|18670.7|18658.7|18667.2|18655.2|0
1732035330000|2024-11-19 16:55:30|18672|18660|18669.7|18657.7|18672|18660|18669.5|18657.5|3
1732035340000|2024-11-19 16:55:40|18669.5|18657.5|18669.2|18657.2|18669.5|18657.5|18669.2|18657.2|31
1732035350000|2024-11-19 16:55:50|18669.3|18657.3|18671.8|18659.8|18671.8|18659.8|18669.3|18657.3|9
1732035390000|2024-11-19 16:56:30|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|0
1732035400000|2024-11-19 16:56:40|18670.7|18658.7|18671.8|18659.8|18671.8|18659.8|18670.7|18658.7|1
1732035410000|2024-11-19 16:56:50|18670.5|18658.5|18670.5|18658.5|18670.7|18658.7|18670.5|18658.5|0
1732035420000|2024-11-19 16:57:00|18669.3|18657.3|18668.8|18656.8|18671.5|18659.5|18668.8|18656.8|8
1732035430000|2024-11-19 16:57:10|18669|18657|18668.8|18656.8|18669|18657|18668.8|18656.8|0
1732035440000|2024-11-19 16:57:20|18669|18657|18671.1|18659.1|18671.1|18659.1|18669|18657|0
1732035460000|2024-11-19 16:57:40|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|8
1732035470000|2024-11-19 16:57:50|18671.3|18659.3|18673.8|18661.8|18675|18663|18671.3|18659.3|4
1732035480000|2024-11-19 16:58:00|18674.8|18662.8|18676.3|18664.3|18676.5|18664.5|18673.8|18661.8|3
1732035490000|2024-11-19 16:58:10|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|6
1732035500000|2024-11-19 16:58:20|18675.5|18663.5|18675.5|18663.5|18675.5|18663.5|18675.5|18663.5|1
1732035510000|2024-11-19 16:58:30|18676.5|18664.5|18677|18665|18677|18665|18674.7|18662.7|16
1732035520000|2024-11-19 16:58:40|18675.7|18663.7|18677|18665|18677|18665|18674.7|18662.7|4
1732035530000|2024-11-19 16:58:50|18675.7|18663.7|18677|18665|18677|18665|18675.7|18663.7|2
1732035540000|2024-11-19 16:59:00|18675.7|18663.7|18674.5|18662.5|18675.7|18663.7|18674.5|18662.5|3
1732035550000|2024-11-19 16:59:10|18675.7|18663.7|18677|18665|18677|18665|18674.7|18662.7|1
1732035560000|2024-11-19 16:59:20|||||||||1
1732035570000|2024-11-19 16:59:30|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|19
1732035580000|2024-11-19 16:59:40|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|1
1732035590000|2024-11-19 16:59:50|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|1
1732035600000|2024-11-19 17:00:00|18680|18668|18682.2|18670.2|18683.2|18671.2|18680|18668|10
1732035610000|2024-11-19 17:00:10|18685.7|18673.7|18685.7|18673.7|18685.7|18673.7|18684.7|18672.7|2
1732035620000|2024-11-19 17:00:20|18684.5|18672.5|18682|18670|18684.5|18672.5|18682|18670|1
1732035630000|2024-11-19 17:00:30|18682.2|18670.2|18685.7|18673.7|18685.7|18673.7|18682|18670|3
1732035640000|2024-11-19 17:00:40|18687|18675|18684.5|18672.5|18687|18675|18684.5|18672.5|9
1732035650000|2024-11-19 17:00:50|18684.7|18672.7|18688.2|18676.2|18688.2|18676.2|18684.5|18672.5|6
1732035660000|2024-11-19 17:01:00|18688.5|18676.5|18688.2|18676.2|18689.5|18677.5|18688.2|18676.2|13
1732035670000|2024-11-19 17:01:10|18687|18675|18688.2|18676.2|18688.2|18676.2|18687|18675|4
1732035680000|2024-11-19 17:01:20|18685.7|18673.7|18684.7|18672.7|18687.2|18675.2|18684.7|18672.7|7
1732035690000|2024-11-19 17:01:30|18684.5|18672.5|18685.5|18673.5|18685.5|18673.5|18684.5|18672.5|11
1732035700000|2024-11-19 17:01:40|18684.5|18672.5|18687|18675|18687|18675|18684.5|18672.5|1
1732035710000|2024-11-19 17:01:50|18685|18673|18687|18675|18687|18675|18685|18673|3
1732035720000|2024-11-19 17:02:00|18686.8|18674.8|18684.5|18672.5|18686.8|18674.8|18684.5|18672.5|3
1732035730000|2024-11-19 17:02:10|||||||||3
1732035740000|2024-11-19 17:02:20|18684.7|18672.7|18679.5|18667.5|18685.5|18673.5|18679.5|18667.5|3
1732035750000|2024-11-19 17:02:30|18679.7|18667.7|18673.2|18661.2|18679.7|18667.7|18673.2|18661.2|2
1732035760000|2024-11-19 17:02:40|18673.7|18661.7|18671.2|18659.2|18674.7|18662.7|18669.7|18657.7|0
1732035770000|2024-11-19 17:02:50|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|18672.2|18660.2|4
1732035780000|2024-11-19 17:03:00|18669.7|18657.7|18673.2|18661.2|18674.5|18662.5|18669.7|18657.7|0
1732035790000|2024-11-19 17:03:10|18673.5|18661.5|18673.5|18661.5|18674.7|18662.7|18673.2|18661.2|1
1732035800000|2024-11-19 17:03:20|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|0
1732035810000|2024-11-19 17:03:30|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|1
1732035840000|2024-11-19 17:04:00|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|18674.5|18662.5|6
1732035860000|2024-11-19 17:04:20|18676|18664|18674.7|18662.7|18677|18665|18673.5|18661.5|9
1732035880000|2024-11-19 17:04:40|18673.7|18661.7|18674.7|18662.7|18674.7|18662.7|18673.7|18661.7|1
1732035890000|2024-11-19 17:04:50|18672.2|18660.2|18673.2|18661.2|18673.2|18661.2|18672.2|18660.2|0
1732035900000|2024-11-19 17:05:00|18674.3|18662.3|18677|18665|18679.7|18667.7|18674.3|18662.3|3
1732035910000|2024-11-19 17:05:10|18678.2|18666.2|18674.7|18662.7|18678.2|18666.2|18674.7|18662.7|7
1732035920000|2024-11-19 17:05:20|18677|18665|18678.2|18666.2|18678.2|18666.2|18677|18665|2
1732035940000|2024-11-19 17:05:40|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|0
1732035950000|2024-11-19 17:05:50|||||||||1
1732035960000|2024-11-19 17:06:00|18677|18665|18673.2|18661.2|18677|18665|18673.2|18661.2|8
1732035970000|2024-11-19 17:06:10|18672.2|18660.2|18672|18660|18672.2|18660.2|18670.7|18658.7|2
1732035980000|2024-11-19 17:06:20|18671|18659|18667.7|18655.7|18671|18659|18667.5|18655.5|3
1732035990000|2024-11-19 17:06:30|18666.7|18654.7|18667.5|18655.5|18667.7|18655.7|18666.4|18654.4|8
1732036000000|2024-11-19 17:06:40|18667.7|18655.7|18670|18658|18670|18658|18667.7|18655.7|1
1732036020000|2024-11-19 17:07:00|18671.2|18659.2|18672.2|18660.2|18672.7|18660.7|18671.2|18659.2|10
1732036030000|2024-11-19 17:07:10|18672.5|18660.5|18672.2|18660.2|18672.5|18660.5|18672.2|18660.2|3
1732036040000|2024-11-19 17:07:20|18674.7|18662.7|18674.7|18662.7|18674.7|18662.7|18674.7|18662.7|1
1732036070000|2024-11-19 17:07:50|||||||||1
1732036080000|2024-11-19 17:08:00|||||||||5
1732036090000|2024-11-19 17:08:10|18675|18663|18674.7|18662.7|18675|18663|18674.7|18662.7|1
1732036100000|2024-11-19 17:08:20|||||||||3
1732036110000|2024-11-19 17:08:30|18674.5|18662.5|18674.7|18662.7|18674.7|18662.7|18674.5|18662.5|1
1732036120000|2024-11-19 17:08:40|18675|18663|18674.7|18662.7|18675|18663|18674.7|18662.7|1
1732036130000|2024-11-19 17:08:50|18677|18665|18677|18665|18677|18665|18677|18665|1
1732036150000|2024-11-19 17:09:10|||||||||3
1732036160000|2024-11-19 17:09:20|||||||||1
1732036170000|2024-11-19 17:09:30|18679.5|18667.5|18679.7|18667.7|18679.7|18667.7|18679.5|18667.5|14
1732036180000|2024-11-19 17:09:40|18679.3|18667.3|18682|18670|18682|18670|18677.2|18665.2|3
1732036190000|2024-11-19 17:09:50|18681|18669|18689.7|18677.7|18692.7|18680.7|18679.7|18667.7|22
1732036200000|2024-11-19 17:10:00|18688.7|18676.7|18689.5|18677.5|18689.7|18677.7|18688.7|18676.7|5
1732036210000|2024-11-19 17:10:10|18689.7|18677.7|18689.5|18677.5|18690.8|18678.8|18689.5|18677.5|0
1732036220000|2024-11-19 17:10:20|18687|18675|18687.2|18675.2|18687.2|18675.2|18686|18674|15
1732036230000|2024-11-19 17:10:30|18687|18675|18688.7|18676.7|18689.7|18677.7|18686|18674|10
1732036240000|2024-11-19 17:10:40|18689.7|18677.7|18692.2|18680.2|18692.2|18680.2|18689.7|18677.7|13
1732036250000|2024-11-19 17:10:50|18691|18679|18691.2|18679.2|18691.2|18679.2|18691|18679|1
1732036260000|2024-11-19 17:11:00|18690.2|18678.2|18687.7|18675.7|18691.2|18679.2|18687.7|18675.7|5
1732036270000|2024-11-19 17:11:10|18688.7|18676.7|18689.5|18677.5|18690|18678|18688.7|18676.7|1
1732036280000|2024-11-19 17:11:20|18687.5|18675.5|18690|18678|18690.2|18678.2|18687.5|18675.5|2
1732036290000|2024-11-19 17:11:30|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|18690.2|18678.2|1
1732036300000|2024-11-19 17:11:40|18691.2|18679.2|18692.9|18680.9|18692.9|18680.9|18690.4|18678.4|7
1732036310000|2024-11-19 17:11:50|18694|18682|18694|18682|18694|18682|18694|18682|0
1732036320000|2024-11-19 17:12:00|18692.9|18680.9|18698.2|18686.2|18698.2|18686.2|18691.9|18679.9|33
1732036330000|2024-11-19 17:12:10|18698.4|18686.4|18697.9|18685.9|18698.4|18686.4|18696.7|18684.7|7
1732036340000|2024-11-19 17:12:20|18700.7|18688.7|18699.6|18687.6|18700.7|18688.7|18699.6|18687.6|2
1732036350000|2024-11-19 17:12:30|18698.4|18686.4|18699.2|18687.2|18700.7|18688.7|18698.4|18686.4|15
1732036360000|2024-11-19 17:12:40|18700.2|18688.2|18695.9|18683.9|18700.2|18688.2|18695.7|18683.7|14
1732036370000|2024-11-19 17:12:50|18696.9|18684.9|18708.9|18696.9|18709.1|18697.1|18695.9|18683.9|42
1732036380000|2024-11-19 17:13:00|18709.1|18697.1|18709.1|18697.1|18709.1|18697.1|18706.8|18694.8|15
1732036390000|2024-11-19 17:13:10|18708.1|18696.1|18716.4|18704.4|18716.4|18704.4|18708.1|18696.1|78
1732036400000|2024-11-19 17:13:20|18717.4|18705.4|18718.9|18706.9|18719.9|18707.9|18717.4|18705.4|9
1732036410000|2024-11-19 17:13:30|18716.8|18704.8|18724.3|18712.3|18725.6|18713.6|18716.8|18704.8|16
1732036420000|2024-11-19 17:13:40|18725.3|18713.3|18726.4|18714.4|18726.6|18714.6|18725.3|18713.3|10
1732036430000|2024-11-19 17:13:50|18726.8|18714.8|18724.3|18712.3|18729.3|18717.3|18724.3|18712.3|18
1732036440000|2024-11-19 17:14:00|18724.6|18712.6|18726.1|18714.1|18726.1|18714.1|18719.1|18707.1|41
1732036450000|2024-11-19 17:14:10|18725.9|18713.9|18722.2|18710.2|18726.1|18714.1|18722.2|18710.2|12
1732036460000|2024-11-19 17:14:20|18721.1|18709.1|18721.1|18709.1|18721.1|18709.1|18719.1|18707.1|0
1732036470000|2024-11-19 17:14:30|18720.1|18708.1|18718.6|18706.6|18721.1|18709.1|18718.6|18706.6|3
1732036480000|2024-11-19 17:14:40|18718.4|18706.4|18718.6|18706.6|18718.6|18706.6|18718.4|18706.4|1
1732036490000|2024-11-19 17:14:50|18720.7|18708.7|18726.9|18714.9|18726.9|18714.9|18719.7|18707.7|9
1732036500000|2024-11-19 17:15:00|18725.9|18713.9|18722.4|18710.4|18726.1|18714.1|18722.4|18710.4|2
1732036510000|2024-11-19 17:15:10|18721.4|18709.4|18726.1|18714.1|18728.2|18716.2|18721.4|18709.4|2
1732036520000|2024-11-19 17:15:20|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|0
1732036530000|2024-11-19 17:15:30|18726.1|18714.1|18736.5|18724.5|18736.5|18724.5|18726.1|18714.1|20
1732036540000|2024-11-19 17:15:40|18737.5|18725.5|18736.5|18724.5|18737.5|18725.5|18736.5|18724.5|1
1732036550000|2024-11-19 17:15:50|18735.4|18723.4|18729.4|18717.4|18735.4|18723.4|18727.7|18715.7|25
1732036560000|2024-11-19 17:16:00|18728.4|18716.4|18730.7|18718.7|18731.9|18719.9|18728.2|18716.2|0
1732036570000|2024-11-19 17:16:10|18730.4|18718.4|18730.9|18718.9|18731.1|18719.1|18727.9|18715.9|14
1732036580000|2024-11-19 17:16:20|18731.1|18719.1|18730.9|18718.9|18731.1|18719.1|18730.9|18718.9|3
1732036590000|2024-11-19 17:16:30|18731.9|18719.9|18733.4|18721.4|18733.4|18721.4|18731.9|18719.9|4
1732036610000|2024-11-19 17:16:50|18734.4|18722.4|18735.4|18723.4|18735.4|18723.4|18734.4|18722.4|4
1732036620000|2024-11-19 17:17:00|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|15
1732036630000|2024-11-19 17:17:10|18733.4|18721.4|18730.7|18718.7|18733.4|18721.4|18730.4|18718.4|15
1732036640000|2024-11-19 17:17:20|18729.4|18717.4|18736.2|18724.2|18736.2|18724.2|18729.4|18717.4|1
1732036650000|2024-11-19 17:17:30|18735.2|18723.2|18735.4|18723.4|18735.4|18723.4|18735.2|18723.2|0
1732036660000|2024-11-19 17:17:40|18736.5|18724.5|18750|18738|18751.2|18739.2|18736.2|18724.2|34
1732036670000|2024-11-19 17:17:50|18750.2|18738.2|18752.9|18740.9|18752.9|18740.9|18747.7|18735.7|49
1732036680000|2024-11-19 17:18:00|18752.3|18740.3|18752.3|18740.3|18752.5|18740.5|18750|18738|11
1732036690000|2024-11-19 17:18:10|18753.3|18741.3|18760|18748|18766.2|18754.2|18753.3|18741.3|22
1732036700000|2024-11-19 17:18:20|18761|18749|18757.7|18745.7|18761.5|18749.5|18757.7|18745.7|10
1732036710000|2024-11-19 17:18:30|18758.7|18746.7|18753.5|18741.5|18758.7|18746.7|18753.5|18741.5|3
1732036720000|2024-11-19 17:18:40|18752.5|18740.5|18752.3|18740.3|18752.9|18740.9|18752.3|18740.3|7
1732036730000|2024-11-19 17:18:50|18752.5|18740.5|18749.2|18737.2|18752.5|18740.5|18749.2|18737.2|2
1732036740000|2024-11-19 17:19:00|18750.2|18738.2|18750.2|18738.2|18750.2|18738.2|18749.2|18737.2|1
1732036750000|2024-11-19 17:19:10|18751.2|18739.2|18754.2|18742.2|18755.2|18743.2|18751.2|18739.2|8
1732036760000|2024-11-19 17:19:20|18753.7|18741.7|18751.6|18739.6|18753.7|18741.7|18749.5|18737.5|16
1732036770000|2024-11-19 17:19:30|18751.3|18739.3|18749.1|18737.1|18751.6|18739.6|18749.1|18737.1|15
1732036780000|2024-11-19 17:19:40|18751.1|18739.1|18754.8|18742.8|18754.8|18742.8|18750.5|18738.5|27
1732036790000|2024-11-19 17:19:50|18755.5|18743.5|18755.3|18743.3|18755.5|18743.5|18754.3|18742.3|6
1732036800000|2024-11-19 17:20:00|18754.1|18742.1|18751.8|18739.8|18754.1|18742.1|18751.6|18739.6|9
1732036810000|2024-11-19 17:20:10|18753|18741|18754.1|18742.1|18754.1|18742.1|18753|18741|24
1732036820000|2024-11-19 17:20:20|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|24
1732036830000|2024-11-19 17:20:30|18751.6|18739.6|18751.6|18739.6|18752.6|18740.6|18751.6|18739.6|2
1732036840000|2024-11-19 17:20:40|18749.5|18737.5|18751.1|18739.1|18751.1|18739.1|18748.6|18736.6|7
1732036850000|2024-11-19 17:20:50|18749.8|18737.8|18750.9|18738.9|18751.1|18739.1|18748.8|18736.8|12
1732036860000|2024-11-19 17:21:00|18752.1|18740.1|18751.7|18739.7|18753.9|18741.9|18750.6|18738.6|66
1732036870000|2024-11-19 17:21:10|18752.7|18740.7|18750.4|18738.4|18752.7|18740.7|18750.4|18738.4|1
1732036880000|2024-11-19 17:21:20|18750.6|18738.6|18750.4|18738.4|18750.6|18738.6|18750.4|18738.4|20
1732036890000|2024-11-19 17:21:30|18750.9|18738.9|18753.4|18741.4|18755.4|18743.4|18750.9|18738.9|21
1732036900000|2024-11-19 17:21:40|18754.4|18742.4|18752.1|18740.1|18754.4|18742.4|18750.9|18738.9|16
1732036910000|2024-11-19 17:21:50|18751.1|18739.1|18740.9|18728.9|18752.1|18740.1|18740.9|18728.9|9
1732036920000|2024-11-19 17:22:00|18739.9|18727.9|18736.1|18724.1|18739.9|18727.9|18734.9|18722.9|16
1732036930000|2024-11-19 17:22:10|18736.6|18724.6|18739.1|18727.1|18739.1|18727.1|18736.6|18724.6|42
1732036940000|2024-11-19 17:22:20|18737.8|18725.8|18727.8|18715.8|18737.8|18725.8|18727.8|18715.8|11
1732036950000|2024-11-19 17:22:30|18728.8|18716.8|18729.9|18717.9|18729.9|18717.9|18728.8|18716.8|0
1732036960000|2024-11-19 17:22:40|18730.1|18718.1|18725.5|18713.5|18733.8|18721.8|18725.5|18713.5|6
1732036970000|2024-11-19 17:22:50|18726.6|18714.6|18726.8|18714.8|18726.8|18714.8|18725.5|18713.5|6
1732036980000|2024-11-19 17:23:00|18727|18715|18724.8|18712.8|18727|18715|18724.8|18712.8|6
1732036990000|2024-11-19 17:23:10|18725.8|18713.8|18721.2|18709.2|18725.8|18713.8|18720|18708|9
1732037000000|2024-11-19 17:23:20|18721|18709|18723.5|18711.5|18723.5|18711.5|18721|18709|3
1732037010000|2024-11-19 17:23:30|18723.7|18711.7|18724.8|18712.8|18725|18713|18718.5|18706.5|10
1732037020000|2024-11-19 17:23:40|18725.8|18713.8|18729.5|18717.5|18729.5|18717.5|18725.8|18713.8|38
1732037030000|2024-11-19 17:23:50|18729.3|18717.3|18733.8|18721.8|18733.8|18721.8|18729.3|18717.3|3
1732037040000|2024-11-19 17:24:00|18734.1|18722.1|18731.3|18719.3|18734.1|18722.1|18731.3|18719.3|2
1732037050000|2024-11-19 17:24:10|18731.1|18719.1|18732|18720|18736.3|18724.3|18730.3|18718.3|11
1732037060000|2024-11-19 17:24:20|18732.5|18720.5|18733|18721|18733|18721|18732.5|18720.5|21
1732037070000|2024-11-19 17:24:30|18730.5|18718.5|18731.2|18719.2|18732.5|18720.5|18728.7|18716.7|26
1732037080000|2024-11-19 17:24:40|18731.5|18719.5|18732.7|18720.7|18732.7|18720.7|18731.5|18719.5|2
1732037090000|2024-11-19 17:24:50|18731.7|18719.7|18729.2|18717.2|18733.2|18721.2|18729.2|18717.2|8
1732037100000|2024-11-19 17:25:00|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|2
1732037110000|2024-11-19 17:25:10|18730.5|18718.5|18730.9|18718.9|18730.9|18718.9|18728.4|18716.4|2
1732037120000|2024-11-19 17:25:20|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18731.1|18719.1|9
1732037130000|2024-11-19 17:25:30|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|1
1732037140000|2024-11-19 17:25:40|||||||||2
1732037150000|2024-11-19 17:25:50|18732.4|18720.4|18727.6|18715.6|18732.4|18720.4|18726.1|18714.1|8
1732037160000|2024-11-19 17:26:00|18727.4|18715.4|18727.4|18715.4|18727.6|18715.6|18727.4|18715.4|0
1732037170000|2024-11-19 17:26:10|18727.6|18715.6|18728.7|18716.7|18728.7|18716.7|18727.6|18715.6|6
1732037180000|2024-11-19 17:26:20|||||||||5
1732037200000|2024-11-19 17:26:40|18728.9|18716.9|18726.4|18714.4|18730.9|18718.9|18726.2|18714.2|13
1732037210000|2024-11-19 17:26:50|18726.2|18714.2|18726.6|18714.6|18726.6|18714.6|18726.2|18714.2|0
1732037220000|2024-11-19 17:27:00|18727.6|18715.6|18718.9|18706.9|18727.6|18715.6|18718.9|18706.9|7
1732037230000|2024-11-19 17:27:10|18718.4|18706.4|18723.9|18711.9|18723.9|18711.9|18718.4|18706.4|7
1732037240000|2024-11-19 17:27:20|18724.7|18712.7|18723.7|18711.7|18724.9|18712.9|18723.4|18711.4|11
1732037250000|2024-11-19 17:27:30|18723.2|18711.2|18724.2|18712.2|18724.2|18712.2|18723.2|18711.2|4
1732037260000|2024-11-19 17:27:40|18723.2|18711.2|18725.5|18713.5|18725.5|18713.5|18723.2|18711.2|3
1732037270000|2024-11-19 17:27:50|18728.2|18716.2|18720.7|18708.7|18728.2|18716.2|18720.7|18708.7|14
1732037280000|2024-11-19 17:28:00|18720.5|18708.5|18719.2|18707.2|18720.7|18708.7|18719.2|18707.2|5
1732037290000|2024-11-19 17:28:10|18718.2|18706.2|18718.2|18706.2|18718.2|18706.2|18717.2|18705.2|5
1732037300000|2024-11-19 17:28:20|18717.2|18705.2|18715.9|18703.9|18718.2|18706.2|18715.9|18703.9|0
1732037310000|2024-11-19 17:28:30|18716.9|18704.9|18716.2|18704.2|18717.6|18705.6|18716.2|18704.2|13
1732037320000|2024-11-19 17:28:40|18714.9|18702.9|18708.7|18696.7|18714.9|18702.9|18708.7|18696.7|3
1732037330000|2024-11-19 17:28:50|18709.7|18697.7|18711.6|18699.6|18711.6|18699.6|18708.7|18696.7|4
1732037340000|2024-11-19 17:29:00|18712.6|18700.6|18713.9|18701.9|18714.9|18702.9|18712.4|18700.4|3
1732037360000|2024-11-19 17:29:20|18712.9|18700.9|18712.9|18700.9|18714.1|18702.1|18711.8|18699.8|2
1732037370000|2024-11-19 17:29:30|18713.1|18701.1|18716.8|18704.8|18717.9|18705.9|18713.1|18701.1|2
1732037380000|2024-11-19 17:29:40|18717.9|18705.9|18716.2|18704.2|18717.9|18705.9|18715.1|18703.1|6
1732037390000|2024-11-19 17:29:50|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|0
1732037400000|2024-11-19 17:30:00|18717.9|18705.9|18717.9|18705.9|18717.9|18705.9|18716.8|18704.8|6
1732037410000|2024-11-19 17:30:10|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|4
1732037420000|2024-11-19 17:30:20|18720.9|18708.9|18722.9|18710.9|18722.9|18710.9|18720.9|18708.9|3
1732037430000|2024-11-19 17:30:30|18723.9|18711.9|18721.6|18709.6|18723.9|18711.9|18721.6|18709.6|4
1732037450000|2024-11-19 17:30:50|18722.6|18710.6|18723.7|18711.7|18723.7|18711.7|18722.4|18710.4|5
1732037470000|2024-11-19 17:31:10|18723.4|18711.4|18721.2|18709.2|18723.9|18711.9|18720.9|18708.9|10
1732037480000|2024-11-19 17:31:20|18722.2|18710.2|18712.6|18700.6|18722.2|18710.2|18712.6|18700.6|2
1732037490000|2024-11-19 17:31:30|18709.4|18697.4|18712.9|18700.9|18712.9|18700.9|18707.3|18695.3|22
1732037500000|2024-11-19 17:31:40|18711.9|18699.9|18713.1|18701.1|18713.9|18701.9|18710.6|18698.6|8
1732037510000|2024-11-19 17:31:50|18714.1|18702.1|18715.1|18703.1|18715.1|18703.1|18713.9|18701.9|1
1732037520000|2024-11-19 17:32:00|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|18716.4|18704.4|0
1732037530000|2024-11-19 17:32:10|18717.4|18705.4|18716.4|18704.4|18717.4|18705.4|18716.4|18704.4|1
1732037540000|2024-11-19 17:32:20|18715.4|18703.4|18713.7|18701.7|18715.4|18703.4|18713.7|18701.7|5
1732037550000|2024-11-19 17:32:30|18712.6|18700.6|18712.9|18700.9|18712.9|18700.9|18712.6|18700.6|1
1732037560000|2024-11-19 17:32:40|18714.9|18702.9|18715.1|18703.1|18715.1|18703.1|18714.9|18702.9|3
1732037570000|2024-11-19 17:32:50|18714.9|18702.9|18716.4|18704.4|18716.4|18704.4|18714.9|18702.9|2
1732037580000|2024-11-19 17:33:00|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|6
1732037590000|2024-11-19 17:33:10|18716.4|18704.4|18719.9|18707.9|18719.9|18707.9|18716.4|18704.4|15
1732037600000|2024-11-19 17:33:20|18720.9|18708.9|18718.9|18706.9|18720.9|18708.9|18718.9|18706.9|0
1732037610000|2024-11-19 17:33:30|18718.4|18706.4|18716.4|18704.4|18718.4|18706.4|18713.9|18701.9|7
1732037620000|2024-11-19 17:33:40|18715.4|18703.4|18711.4|18699.4|18716.4|18704.4|18711.4|18699.4|9
1732037630000|2024-11-19 17:33:50|18714.1|18702.1|18715.6|18703.6|18716.6|18704.6|18713.9|18701.9|10
1732037640000|2024-11-19 17:34:00|18715.4|18703.4|18713.4|18701.4|18715.6|18703.6|18713.4|18701.4|5
1732037650000|2024-11-19 17:34:10|18713.7|18701.7|18714.7|18702.7|18714.9|18702.9|18713.7|18701.7|5
1732037660000|2024-11-19 17:34:20|18714.9|18702.9|18717.2|18705.2|18717.4|18705.4|18714.9|18702.9|0
1732037670000|2024-11-19 17:34:30|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|18717.4|18705.4|1
1732037680000|2024-11-19 17:34:40|18718.4|18706.4|18718.4|18706.4|18718.4|18706.4|18718.4|18706.4|1
1732037690000|2024-11-19 17:34:50|18719.5|18707.5|18723.4|18711.4|18723.7|18711.7|18719.5|18707.5|7
1732037700000|2024-11-19 17:35:00|18723.7|18711.7|18719.9|18707.9|18723.7|18711.7|18718.9|18706.9|3
1732037710000|2024-11-19 17:35:10|18718.9|18706.9|18721.4|18709.4|18721.4|18709.4|18718.9|18706.9|2
1732037720000|2024-11-19 17:35:20|18721.6|18709.6|18722.6|18710.6|18722.6|18710.6|18721.6|18709.6|0
1732037730000|2024-11-19 17:35:30|18723.7|18711.7|18721.4|18709.4|18723.7|18711.7|18721.4|18709.4|4
1732037740000|2024-11-19 17:35:40|18723.4|18711.4|18722.6|18710.6|18723.4|18711.4|18721.6|18709.6|1
1732037750000|2024-11-19 17:35:50|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|4
1732037760000|2024-11-19 17:36:00|18721.2|18709.2|18720.1|18708.1|18721.4|18709.4|18720.1|18708.1|4
1732037770000|2024-11-19 17:36:10|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|18718.9|18706.9|0
1732037780000|2024-11-19 17:36:20|18717.6|18705.6|18718.7|18706.7|18718.7|18706.7|18717.6|18705.6|1
1732037790000|2024-11-19 17:36:30|18718.9|18706.9|18721.2|18709.2|18721.2|18709.2|18718.9|18706.9|0
1732037800000|2024-11-19 17:36:40|18721.4|18709.4|18719.7|18707.7|18721.4|18709.4|18719.7|18707.7|2
1732037810000|2024-11-19 17:36:50|18719.9|18707.9|18718|18706|18719.9|18707.9|18718|18706|24
1732037820000|2024-11-19 17:37:00|||||||||7
1732037830000|2024-11-19 17:37:10|||||||||13
1732037840000|2024-11-19 17:37:20|18719|18707|18721.5|18709.5|18721.5|18709.5|18719|18707|10
1732037850000|2024-11-19 17:37:30|18722.5|18710.5|18727.5|18715.5|18727.5|18715.5|18720.5|18708.5|119
1732037860000|2024-11-19 17:37:40|||||||||9
1732037870000|2024-11-19 17:37:50|18723|18711|18723|18711|18723|18711|18720.5|18708.5|5
1732037880000|2024-11-19 17:38:00|18721.7|18709.7|18725.5|18713.5|18725.5|18713.5|18718.2|18706.2|13
1732037890000|2024-11-19 17:38:10|||||||||28
1732037900000|2024-11-19 17:38:20|18725|18713|18721.5|18709.5|18725|18713|18721.5|18709.5|6
1732037910000|2024-11-19 17:38:30|18721.7|18709.7|18723|18711|18723|18711|18721.5|18709.5|1
1732037920000|2024-11-19 17:38:40|18725|18713|18720.7|18708.7|18725|18713|18719.5|18707.5|18
1732037930000|2024-11-19 17:38:50|18720.5|18708.5|18720.5|18708.5|18721.7|18709.7|18720.5|18708.5|1
1732037940000|2024-11-19 17:39:00|18724.2|18712.2|18725.7|18713.7|18725.7|18713.7|18724.2|18712.2|24
1732037950000|2024-11-19 17:39:10|18723.2|18711.2|18724.5|18712.5|18724.5|18712.5|18723.2|18711.2|0
1732037960000|2024-11-19 17:39:20|18724.7|18712.7|18724.7|18712.7|18726.2|18714.2|18722.2|18710.2|11
1732037980000|2024-11-19 17:39:40|18723.7|18711.7|18726.2|18714.2|18726.2|18714.2|18722.7|18710.7|11
1732037990000|2024-11-19 17:39:50|18729.9|18717.9|18730.2|18718.2|18731.2|18719.2|18729.9|18717.9|6
1732038000000|2024-11-19 17:40:00|||||||||2
1732038010000|2024-11-19 17:40:10|18731.2|18719.2|18730.2|18718.2|18731.2|18719.2|18730.2|18718.2|5
1732038020000|2024-11-19 17:40:20|18731.2|18719.2|18733.2|18721.2|18733.2|18721.2|18731.2|18719.2|5
1732038030000|2024-11-19 17:40:30|18735.5|18723.5|18734.5|18722.5|18735.5|18723.5|18730.7|18718.7|1
1732038040000|2024-11-19 17:40:40|18734.2|18722.2|18734.5|18722.5|18734.5|18722.5|18734.2|18722.2|1
1732038050000|2024-11-19 17:40:50|18735.5|18723.5|18733.2|18721.2|18735.5|18723.5|18733.2|18721.2|4
1732038060000|2024-11-19 17:41:00|18733.4|18721.4|18738.4|18726.4|18738.4|18726.4|18733.4|18721.4|53
1732038070000|2024-11-19 17:41:10|18737.4|18725.4|18736.2|18724.2|18737.4|18725.4|18736.2|18724.2|1
1732038080000|2024-11-19 17:41:20|18736.4|18724.4|18738.2|18726.2|18738.2|18726.2|18736.4|18724.4|1
1732038090000|2024-11-19 17:41:30|||||||||4
1732038100000|2024-11-19 17:41:40|18738|18726|18738|18726|18738|18726|18738|18726|47
1732038110000|2024-11-19 17:41:50|18737.8|18725.8|18739.2|18727.2|18739.2|18727.2|18737.8|18725.8|2
1732038120000|2024-11-19 17:42:00|18737.8|18725.8|18737.5|18725.5|18737.8|18725.8|18737.5|18725.5|1
1732038130000|2024-11-19 17:42:10|18737.8|18725.8|18737.8|18725.8|18739.2|18727.2|18737.8|18725.8|10
1732038150000|2024-11-19 17:42:30|18735.5|18723.5|18732.8|18720.8|18735.5|18723.5|18732.8|18720.8|0
1732038170000|2024-11-19 17:42:50|18730.5|18718.5|18730.3|18718.3|18730.5|18718.5|18730.3|18718.3|2
1732038180000|2024-11-19 17:43:00|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|18727.8|18715.8|3
1732038190000|2024-11-19 17:43:10|18727.5|18715.5|18725.7|18713.7|18727.5|18715.5|18724.7|18712.7|8
1732038200000|2024-11-19 17:43:20|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|1
1732038210000|2024-11-19 17:43:30|||||||||5
1732038220000|2024-11-19 17:43:40|18728.2|18716.2|18730.5|18718.5|18730.5|18718.5|18728.2|18716.2|6
1732038230000|2024-11-19 17:43:50|18729.5|18717.5|18729.2|18717.2|18729.5|18717.5|18728.2|18716.2|0
1732038240000|2024-11-19 17:44:00|18728.2|18716.2|18729.5|18717.5|18730.5|18718.5|18726.7|18714.7|2
1732038260000|2024-11-19 17:44:20|18728|18716|18726.7|18714.7|18728|18716|18725.7|18713.7|4
1732038270000|2024-11-19 17:44:30|18727.8|18715.8|18728|18716|18728|18716|18727.8|18715.8|0
1732038280000|2024-11-19 17:44:40|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|2
1732038290000|2024-11-19 17:44:50|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|18725.5|18713.5|1
1732038300000|2024-11-19 17:45:00|18724.5|18712.5|18727|18715|18727|18715|18723.4|18711.4|5
1732038310000|2024-11-19 17:45:10|18728.5|18716.5|18728.2|18716.2|18728.5|18716.5|18728.2|18716.2|1
1732038320000|2024-11-19 17:45:20|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|18727.2|18715.2|0
1732038330000|2024-11-19 17:45:30|||||||||7
1732038340000|2024-11-19 17:45:40|18728.2|18716.2|18727.2|18715.2|18728.2|18716.2|18727.2|18715.2|5
1732038350000|2024-11-19 17:45:50|18728.2|18716.2|18728.5|18716.5|18728.5|18716.5|18727.2|18715.2|0
1732038370000|2024-11-19 17:46:10|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|0
1732038380000|2024-11-19 17:46:20|18727.2|18715.2|18728.2|18716.2|18728.2|18716.2|18727.2|18715.2|1
1732038390000|2024-11-19 17:46:30|18726|18714|18726|18714|18726|18714|18726|18714|0
1732038410000|2024-11-19 17:46:50|18726.2|18714.2|18727|18715|18727.4|18715.4|18726|18714|30
1732038420000|2024-11-19 17:47:00|18728|18716|18726|18714|18728|18716|18726|18714|2
1732038460000|2024-11-19 17:47:40|18727|18715|18727|18715|18728|18716|18727|18715|0
1732038470000|2024-11-19 17:47:50|18728|18716|18728|18716|18728|18716|18728|18716|1
1732038480000|2024-11-19 17:48:00|18729.2|18717.2|18728.2|18716.2|18729.2|18717.2|18728.2|18716.2|6
1732038500000|2024-11-19 17:48:20|18728.5|18716.5|18729.5|18717.5|18729.5|18717.5|18728.5|18716.5|0
1732038510000|2024-11-19 17:48:30|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|8
1732038520000|2024-11-19 17:48:40|18730.5|18718.5|18727|18715|18730.5|18718.5|18727|18715|2
1732038530000|2024-11-19 17:48:50|18726|18714|18726.7|18714.7|18727|18715|18726|18714|1
1732038540000|2024-11-19 17:49:00|18727|18715|18725.5|18713.5|18727|18715|18725.5|18713.5|1
1732038550000|2024-11-19 17:49:10|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|18725.7|18713.7|1
1732038560000|2024-11-19 17:49:20|18726.7|18714.7|18728|18716|18728|18716|18725.7|18713.7|1
1732038570000|2024-11-19 17:49:30|18728.2|18716.2|18728|18716|18729.5|18717.5|18728|18716|12
1732038580000|2024-11-19 17:49:40|||||||||1
1732038600000|2024-11-19 17:50:00|18728.2|18716.2|18729.2|18717.2|18730.5|18718.5|18728|18716|6
1732038620000|2024-11-19 17:50:20|18729|18717|18729.2|18717.2|18729.2|18717.2|18729|18717|9
1732038630000|2024-11-19 17:50:30|18730.3|18718.3|18729.2|18717.2|18730.3|18718.3|18729.2|18717.2|2
1732038640000|2024-11-19 17:50:40|18729.5|18717.5|18729.2|18717.2|18730.5|18718.5|18729.2|18717.2|2
1732038650000|2024-11-19 17:50:50|18728.2|18716.2|18729.2|18717.2|18729.2|18717.2|18728|18716|1
1732038660000|2024-11-19 17:51:00|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|12
1732038670000|2024-11-19 17:51:10|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|0
1732038680000|2024-11-19 17:51:20|18729|18717|18728|18716|18729|18717|18728|18716|0
1732038700000|2024-11-19 17:51:40|||||||||1
1732038720000|2024-11-19 17:52:00|18730.3|18718.3|18730.5|18718.5|18730.5|18718.5|18729.3|18717.3|6
1732038730000|2024-11-19 17:52:10|18730.3|18718.3|18728|18716|18730.5|18718.5|18728|18716|3
1732038750000|2024-11-19 17:52:30|18728.2|18716.2|18728|18716|18729.3|18717.3|18728|18716|1
1732038760000|2024-11-19 17:52:40|18728.2|18716.2|18728|18716|18729.3|18717.3|18728|18716|1
1732038790000|2024-11-19 17:53:10|18729|18717|18730.3|18718.3|18730.3|18718.3|18729|18717|4
1732038800000|2024-11-19 17:53:20|18730|18718|18730.3|18718.3|18730.3|18718.3|18730|18718|2
1732038810000|2024-11-19 17:53:30|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|4
1732038820000|2024-11-19 17:53:40|18728|18716|18728|18716|18729|18717|18728|18716|18
1732038840000|2024-11-19 17:54:00|||||||||5
1732038860000|2024-11-19 17:54:20|18729.3|18717.3|18728|18716|18729.3|18717.3|18728|18716|5
1732038880000|2024-11-19 17:54:40|||||||||11
1732038890000|2024-11-19 17:54:50|||||||||8
1732038900000|2024-11-19 17:55:00|18726|18714|18721|18709|18726|18714|18721|18709|26
1732038910000|2024-11-19 17:55:10|18719.9|18707.9|18724.7|18712.7|18724.7|18712.7|18719.9|18707.9|3
1732038920000|2024-11-19 17:55:20|18723.7|18711.7|18724.5|18712.5|18724.7|18712.7|18723.7|18711.7|0
1732038930000|2024-11-19 17:55:30|18723.5|18711.5|18722.4|18710.4|18724.5|18712.5|18722.2|18710.2|2
1732038940000|2024-11-19 17:55:40|18723.2|18711.2|18722.4|18710.4|18723.2|18711.2|18722.2|18710.2|0
1732038950000|2024-11-19 17:55:50|18723.5|18711.5|18723.5|18711.5|18724.5|18712.5|18722.4|18710.4|0
1732038960000|2024-11-19 17:56:00|18723.2|18711.2|18723.5|18711.5|18723.5|18711.5|18723.2|18711.2|2
1732038970000|2024-11-19 17:56:10|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|0
1732038980000|2024-11-19 17:56:20|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|18723.5|18711.5|0
1732038990000|2024-11-19 17:56:30|18722.2|18710.2|18723.5|18711.5|18723.5|18711.5|18722.2|18710.2|9
1732039000000|2024-11-19 17:56:40|18722.4|18710.4|18723.5|18711.5|18724.5|18712.5|18722.2|18710.2|4
1732039010000|2024-11-19 17:56:50|18724.5|18712.5|18723.5|18711.5|18724.5|18712.5|18723.5|18711.5|17
1732039020000|2024-11-19 17:57:00|18722.5|18710.5|18721.2|18709.2|18723.5|18711.5|18721.2|18709.2|1
1732039030000|2024-11-19 17:57:10|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|18720.2|18708.2|0
1732039040000|2024-11-19 17:57:20|18720.4|18708.4|18721.4|18709.4|18721.4|18709.4|18720.4|18708.4|6
1732039050000|2024-11-19 17:57:30|18721.2|18709.2|18720.2|18708.2|18721.2|18709.2|18718.9|18706.9|23
1732039060000|2024-11-19 17:57:40|18720|18708|18720.2|18708.2|18721.2|18709.2|18720|18708|1
1732039070000|2024-11-19 17:57:50|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18719.2|18707.2|1
1732039080000|2024-11-19 17:58:00|18720.2|18708.2|18721.4|18709.4|18721.4|18709.4|18720.2|18708.2|1
1732039100000|2024-11-19 17:58:20|18718.9|18706.9|18720.2|18708.2|18720.4|18708.4|18718.9|18706.9|8
1732039110000|2024-11-19 17:58:30|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.2|18708.2|1
1732039120000|2024-11-19 17:58:40|18720.2|18708.2|18719.2|18707.2|18720.2|18708.2|18719.2|18707.2|0
1732039130000|2024-11-19 17:58:50|18719.4|18707.4|18720.4|18708.4|18721.4|18709.4|18719.2|18707.2|2
1732039140000|2024-11-19 17:59:00|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18721.2|18709.2|9
1732039170000|2024-11-19 17:59:30|18720.2|18708.2|18718.1|18706.1|18720.2|18708.2|18716.9|18704.9|8
1732039180000|2024-11-19 17:59:40|18719.2|18707.2|18719.2|18707.2|18719.4|18707.4|18717.9|18705.9|9
1732039190000|2024-11-19 17:59:50|18721.4|18709.4|18721.4|18709.4|18721.4|18709.4|18720.4|18708.4|1
1732039200000|2024-11-19 18:00:00|18720.4|18708.4|18721.4|18709.4|18721.9|18709.9|18720.4|18708.4|16
1732039210000|2024-11-19 18:00:10|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|18720.4|18708.4|0
1732039220000|2024-11-19 18:00:20|18721.7|18709.7|18720.4|18708.4|18721.7|18709.7|18720.4|18708.4|2
1732039230000|2024-11-19 18:00:30|18719.4|18707.4|18719.4|18707.4|18720.6|18708.6|18719.4|18707.4|6
1732039240000|2024-11-19 18:00:40|18719.6|18707.6|18720.6|18708.6|18720.6|18708.6|18719.6|18707.6|15
1732039250000|2024-11-19 18:00:50|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|18719.4|18707.4|0
1732039260000|2024-11-19 18:01:00|18716.9|18704.9|18718.6|18706.6|18718.6|18706.6|18716.9|18704.9|33
1732039270000|2024-11-19 18:01:10|18719.6|18707.6|18714.6|18702.6|18719.6|18707.6|18714.6|18702.6|4
1732039280000|2024-11-19 18:01:20|18714.4|18702.4|18712.1|18700.1|18714.4|18702.4|18709.2|18697.2|24
1732039290000|2024-11-19 18:01:30|18711.1|18699.1|18708.6|18696.6|18711.1|18699.1|18707.1|18695.1|9
1732039300000|2024-11-19 18:01:40|18708.4|18696.4|18704.9|18692.9|18708.6|18696.6|18704.9|18692.9|5
1732039310000|2024-11-19 18:01:50|18710.1|18698.1|18709.4|18697.4|18712.1|18700.1|18709.4|18697.4|37
1732039320000|2024-11-19 18:02:00|18706.7|18694.7|18705.6|18693.6|18706.9|18694.9|18705.6|18693.6|1
1732039330000|2024-11-19 18:02:10|18706.9|18694.9|18706.7|18694.7|18706.9|18694.9|18706.7|18694.7|0
1732039340000|2024-11-19 18:02:20|18705.6|18693.6|18708.2|18696.2|18709.4|18697.4|18704.6|18692.6|1
1732039350000|2024-11-19 18:02:30|18709.2|18697.2|18709.2|18697.2|18709.4|18697.4|18708.2|18696.2|0
1732039360000|2024-11-19 18:02:40|18709.4|18697.4|18709.4|18697.4|18709.4|18697.4|18708.2|18696.2|0
1732039370000|2024-11-19 18:02:50|18706.7|18694.7|18707.9|18695.9|18707.9|18695.9|18706.4|18694.4|5
1732039380000|2024-11-19 18:03:00|18706.7|18694.7|18707.5|18695.5|18707.5|18695.5|18706.7|18694.7|0
1732039390000|2024-11-19 18:03:10|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|0
1732039400000|2024-11-19 18:03:20|18706.9|18694.9|18708.9|18696.9|18708.9|18696.9|18706.9|18694.9|6
1732039410000|2024-11-19 18:03:30|18708.7|18696.7|18710.2|18698.2|18711.4|18699.4|18708.7|18696.7|8
1732039420000|2024-11-19 18:03:40|18710.4|18698.4|18711.2|18699.2|18711.4|18699.4|18710.4|18698.4|1
1732039430000|2024-11-19 18:03:50|18710|18698|18713.7|18701.7|18713.9|18701.9|18710|18698|2
1732039450000|2024-11-19 18:04:10|18713.9|18701.9|18716.4|18704.4|18716.4|18704.4|18713.9|18701.9|4
1732039460000|2024-11-19 18:04:20|18715.4|18703.4|18715.2|18703.2|18715.4|18703.4|18715.2|18703.2|3
1732039470000|2024-11-19 18:04:30|18715|18703|18715|18703|18715.2|18703.2|18715|18703|0
1732039480000|2024-11-19 18:04:40|18713.7|18701.7|18713.7|18701.7|18713.9|18701.9|18713.7|18701.7|7
1732039490000|2024-11-19 18:04:50|18713.9|18701.9|18713.7|18701.7|18713.9|18701.9|18713.7|18701.7|0
1732039500000|2024-11-19 18:05:00|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|18713.5|18701.5|2
1732039530000|2024-11-19 18:05:30|18716|18704|18715|18703|18716|18704|18713.9|18701.9|3
1732039540000|2024-11-19 18:05:40|18714.7|18702.7|18715|18703|18716|18704|18714.7|18702.7|0
1732039550000|2024-11-19 18:05:50|18714.7|18702.7|18713.7|18701.7|18714.7|18702.7|18713.7|18701.7|4
1732039560000|2024-11-19 18:06:00|||||||||1
1732039570000|2024-11-19 18:06:10|||||||||4
1732039600000|2024-11-19 18:06:40|18715|18703|18716.2|18704.2|18716.2|18704.2|18715|18703|5
1732039610000|2024-11-19 18:06:50|18716.4|18704.4|18711|18699|18716.4|18704.4|18710|18698|11
1732039620000|2024-11-19 18:07:00|18710|18698|18708.5|18696.5|18710|18698|18708.5|18696.5|0
1732039630000|2024-11-19 18:07:10|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|1
1732039660000|2024-11-19 18:07:40|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|18708.5|18696.5|0
1732039680000|2024-11-19 18:08:00|18709.5|18697.5|18712.2|18700.2|18713.3|18701.3|18709.5|18697.5|4
1732039690000|2024-11-19 18:08:10|18711|18699|18709.7|18697.7|18711|18699|18708.5|18696.5|0
1732039700000|2024-11-19 18:08:20|18708.5|18696.5|18707.2|18695.2|18708.5|18696.5|18707.2|18695.2|4
1732039710000|2024-11-19 18:08:30|18706|18694|18707.2|18695.2|18707.2|18695.2|18706|18694|1
1732039730000|2024-11-19 18:08:50|18706|18694|18707.2|18695.2|18707.2|18695.2|18706|18694|1
1732039740000|2024-11-19 18:09:00|18707|18695|18703.5|18691.5|18707|18695|18703.5|18691.5|7
1732039750000|2024-11-19 18:09:10|18706|18694|18705.2|18693.2|18709|18697|18702.7|18690.7|38
1732039760000|2024-11-19 18:09:20|18704.2|18692.2|18698.7|18686.7|18704.2|18692.2|18698.7|18686.7|7
1732039770000|2024-11-19 18:09:30|18699|18687|18701|18689|18701|18689|18699|18687|1
1732039780000|2024-11-19 18:09:40|||||||||1
1732039800000|2024-11-19 18:10:00|18701.2|18689.2|18701|18689|18701.2|18689.2|18699|18687|3
1732039810000|2024-11-19 18:10:10|18699|18687|18699|18687|18699|18687|18699|18687|0
1732039820000|2024-11-19 18:10:20|18697.5|18685.5|18702.5|18690.5|18702.5|18690.5|18697.5|18685.5|4
1732039830000|2024-11-19 18:10:30|18701.5|18689.5|18699|18687|18701.5|18689.5|18699|18687|1
1732039840000|2024-11-19 18:10:40|18698.7|18686.7|18697.7|18685.7|18699|18687|18696.5|18684.5|1
1732039860000|2024-11-19 18:11:00|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|18698.7|18686.7|0
1732039870000|2024-11-19 18:11:10|18700|18688|18700|18688|18701|18689|18699.7|18687.7|0
1732039880000|2024-11-19 18:11:20|||||||||1
1732039890000|2024-11-19 18:11:30|18699|18687|18699|18687|18699|18687|18699|18687|0
1732039930000|2024-11-19 18:12:10|||||||||1
1732039940000|2024-11-19 18:12:20|18700|18688|18699|18687|18701.5|18689.5|18699|18687|9
1732039950000|2024-11-19 18:12:30|||||||||3
1732039970000|2024-11-19 18:12:50|18697.5|18685.5|18700.2|18688.2|18700.2|18688.2|18696.5|18684.5|5
1732039980000|2024-11-19 18:13:00|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|0
1732039990000|2024-11-19 18:13:10|18701|18689|18701|18689|18701|18689|18701|18689|1
1732040000000|2024-11-19 18:13:20|18700.8|18688.8|18701|18689|18701|18689|18700.8|18688.8|1
1732040010000|2024-11-19 18:13:30|18700.8|18688.8|18702.2|18690.2|18702.2|18690.2|18700.8|18688.8|22
1732040020000|2024-11-19 18:13:40|18702|18690|18701|18689|18702|18690|18700.8|18688.8|0
1732040040000|2024-11-19 18:14:00|18703.3|18691.3|18702.2|18690.2|18703.3|18691.3|18702|18690|6
1732040050000|2024-11-19 18:14:10|18702|18690|18695.5|18683.5|18703.3|18691.3|18695.5|18683.5|111
1732040060000|2024-11-19 18:14:20|18695.3|18683.3|18694.3|18682.3|18695.3|18683.3|18692.8|18680.8|4
1732040070000|2024-11-19 18:14:30|18693.3|18681.3|18695.3|18683.3|18696.6|18684.6|18693.3|18681.3|0
1732040080000|2024-11-19 18:14:40|18694.3|18682.3|18691.6|18679.6|18695.3|18683.3|18691.6|18679.6|22
1732040090000|2024-11-19 18:14:50|18690.5|18678.5|18688.8|18676.8|18690.5|18678.5|18688.8|18676.8|3
1732040100000|2024-11-19 18:15:00|18690.3|18678.3|18690.3|18678.3|18690.3|18678.3|18690.3|18678.3|2
1732040110000|2024-11-19 18:15:10|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|18691.3|18679.3|0
1732040120000|2024-11-19 18:15:20|18690.3|18678.3|18688|18676|18691.3|18679.3|18688|18676|4
1732040140000|2024-11-19 18:15:40|18686.8|18674.8|18686.6|18674.6|18687.6|18675.6|18686.6|18674.6|3
1732040150000|2024-11-19 18:15:50|18687.6|18675.6|18686.8|18674.8|18687.8|18675.8|18686.8|18674.8|0
1732040160000|2024-11-19 18:16:00|18686.6|18674.6|18687.6|18675.6|18687.6|18675.6|18685.3|18673.3|1
1732040170000|2024-11-19 18:16:10|18687|18675|18689.5|18677.5|18689.5|18677.5|18685.5|18673.5|22
1732040180000|2024-11-19 18:16:20|18689.3|18677.3|18688.3|18676.3|18689.5|18677.5|18688.3|18676.3|0
1732040190000|2024-11-19 18:16:30|||||||||1
1732040210000|2024-11-19 18:16:50|18689.3|18677.3|18688.3|18676.3|18689.5|18677.5|18688.3|18676.3|2
1732040220000|2024-11-19 18:17:00|18688|18676|18696.6|18684.6|18696.6|18684.6|18688|18676|8
1732040230000|2024-11-19 18:17:10|18698|18686|18698|18686|18698|18686|18698|18686|3
1732040240000|2024-11-19 18:17:20|18694.3|18682.3|18693.3|18681.3|18694.3|18682.3|18693.3|18681.3|1
1732040250000|2024-11-19 18:17:30|18693|18681|18691.8|18679.8|18693|18681|18691.8|18679.8|0
1732040260000|2024-11-19 18:17:40|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1732040270000|2024-11-19 18:17:50|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|18689.8|18677.8|0
1732040280000|2024-11-19 18:18:00|18690.8|18678.8|18691.8|18679.8|18692.3|18680.3|18690.8|18678.8|1
1732040290000|2024-11-19 18:18:10|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|18690.8|18678.8|0
1732040300000|2024-11-19 18:18:20|||||||||2
1732040310000|2024-11-19 18:18:30|18689.5|18677.5|18694.5|18682.5|18694.5|18682.5|18689.5|18677.5|6
1732040320000|2024-11-19 18:18:40|18695.5|18683.5|18694.5|18682.5|18695.5|18683.5|18694.5|18682.5|0
1732040330000|2024-11-19 18:18:50|18695.5|18683.5|18700|18688|18700|18688|18694.5|18682.5|19
1732040340000|2024-11-19 18:19:00|18704|18692|18706.2|18694.2|18706.5|18694.5|18704|18692|11
1732040360000|2024-11-19 18:19:20|18705|18693|18705|18693|18705|18693|18705|18693|1
1732040370000|2024-11-19 18:19:30|18704.8|18692.8|18705|18693|18705|18693|18704.8|18692.8|1
1732040380000|2024-11-19 18:19:40|18706|18694|18704.8|18692.8|18706|18694|18704.8|18692.8|2
1732040390000|2024-11-19 18:19:50|18703.7|18691.7|18702.7|18690.7|18703.7|18691.7|18702.7|18690.7|0
1732040400000|2024-11-19 18:20:00|18703.7|18691.7|18702.7|18690.7|18703.7|18691.7|18702.7|18690.7|4
1732040410000|2024-11-19 18:20:10|18703.7|18691.7|18704.8|18692.8|18705.8|18693.8|18703.7|18691.7|8
1732040420000|2024-11-19 18:20:20|18705.5|18693.5|18709.3|18697.3|18709.3|18697.3|18705.5|18693.5|9
1732040440000|2024-11-19 18:20:40|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|18709.5|18697.5|0
1732040450000|2024-11-19 18:20:50|18708.5|18696.5|18706.8|18694.8|18708.5|18696.5|18706.8|18694.8|2
1732040460000|2024-11-19 18:21:00|18708|18696|18708|18696|18708|18696|18707.8|18695.8|0
1732040470000|2024-11-19 18:21:10|18707.8|18695.8|18708|18696|18708|18696|18706.6|18694.6|2
1732040480000|2024-11-19 18:21:20|18707.8|18695.8|18710.6|18698.6|18710.6|18698.6|18707.8|18695.8|8
1732040490000|2024-11-19 18:21:30|18711.7|18699.7|18711.7|18699.7|18711.7|18699.7|18710.4|18698.4|4
1732040500000|2024-11-19 18:21:40|18711.4|18699.4|18712.5|18700.5|18713.7|18701.7|18711.4|18699.4|1
1732040510000|2024-11-19 18:21:50|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|18711.4|18699.4|0
1732040520000|2024-11-19 18:22:00|18713.7|18701.7|18716|18704|18716.2|18704.2|18713.7|18701.7|4
1732040530000|2024-11-19 18:22:10|18716.2|18704.2|18715|18703|18716.2|18704.2|18713.9|18701.9|0
1732040540000|2024-11-19 18:22:20|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|1
1732040550000|2024-11-19 18:22:30|18715|18703|18716.2|18704.2|18716.2|18704.2|18715|18703|0
1732040570000|2024-11-19 18:22:50|18718.2|18706.2|18726.4|18714.4|18726.4|18714.4|18718.2|18706.2|19
1732040580000|2024-11-19 18:23:00|||||||||3
1732040590000|2024-11-19 18:23:10|18726.2|18714.2|18724.2|18712.2|18726.2|18714.2|18724.2|18712.2|1
1732040600000|2024-11-19 18:23:20|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|18722.1|18710.1|27
1732040610000|2024-11-19 18:23:30|18724.2|18712.2|18724.2|18712.2|18724.2|18712.2|18723.2|18711.2|0
1732040620000|2024-11-19 18:23:40|18723.2|18711.2|18726.9|18714.9|18726.9|18714.9|18723.2|18711.2|4
1732040630000|2024-11-19 18:23:50|18725.9|18713.9|18721.9|18709.9|18727.1|18715.1|18721.9|18709.9|4
1732040640000|2024-11-19 18:24:00|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|18721.7|18709.7|0
1732040650000|2024-11-19 18:24:10|18720.7|18708.7|18722.1|18710.1|18722.1|18710.1|18720.7|18708.7|1
1732040670000|2024-11-19 18:24:30|18719.6|18707.6|18720.9|18708.9|18720.9|18708.9|18719.6|18707.6|3
1732040680000|2024-11-19 18:24:40|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|18721.9|18709.9|0
1732040690000|2024-11-19 18:24:50|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|18720.9|18708.9|0
1732040700000|2024-11-19 18:25:00|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|2
1732040740000|2024-11-19 18:25:40|||||||||2
1732040750000|2024-11-19 18:25:50|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|2
1732040760000|2024-11-19 18:26:00|18720.9|18708.9|18720.7|18708.7|18722.1|18710.1|18720.7|18708.7|5
1732040770000|2024-11-19 18:26:10|||||||||1
1732040780000|2024-11-19 18:26:20|18721.7|18709.7|18721.9|18709.9|18721.9|18709.9|18721.7|18709.7|4
1732040790000|2024-11-19 18:26:30|||||||||23
1732040810000|2024-11-19 18:26:50|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|18722.1|18710.1|0
1732040820000|2024-11-19 18:27:00|||||||||2
1732040830000|2024-11-19 18:27:10|||||||||1
1732040840000|2024-11-19 18:27:20|18725.7|18713.7|18726.7|18714.7|18726.7|18714.7|18725.7|18713.7|5
1732040850000|2024-11-19 18:27:30|18725.7|18713.7|18726.7|18714.7|18726.7|18714.7|18725.7|18713.7|0
1732040860000|2024-11-19 18:27:40|18725.7|18713.7|18726.1|18714.1|18729.4|18717.4|18724.4|18712.4|66
1732040870000|2024-11-19 18:27:50|18727.1|18715.1|18722.1|18710.1|18727.4|18715.4|18719.6|18707.6|11
1732040880000|2024-11-19 18:28:00|18719.9|18707.9|18720.1|18708.1|18722.4|18710.4|18719.6|18707.6|5
1732040890000|2024-11-19 18:28:10|||||||||7
1732040900000|2024-11-19 18:28:20|18721.8|18709.8|18722.6|18710.6|18722.6|18710.6|18721.3|18709.3|0
1732040910000|2024-11-19 18:28:30|18723.6|18711.6|18722.6|18710.6|18723.6|18711.6|18722.6|18710.6|3
1732040930000|2024-11-19 18:28:50|18722.4|18710.4|18723.6|18711.6|18724.6|18712.6|18722.4|18710.4|13
1732040940000|2024-11-19 18:29:00|18724.6|18712.6|18725.7|18713.7|18725.7|18713.7|18724.6|18712.6|2
1732040950000|2024-11-19 18:29:10|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|0
1732040960000|2024-11-19 18:29:20|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|18723.6|18711.6|0
1732040970000|2024-11-19 18:29:30|18721.4|18709.4|18722.6|18710.6|18722.6|18710.6|18721.4|18709.4|15
1732041000000|2024-11-19 18:30:00|18723.5|18711.5|18729.8|18717.8|18729.8|18717.8|18723.5|18711.5|84
1732041010000|2024-11-19 18:30:10|18730.8|18718.8|18730.6|18718.6|18731.8|18719.8|18730.6|18718.6|10
1732041020000|2024-11-19 18:30:20|18731.8|18719.8|18732.6|18720.6|18732.6|18720.6|18730.6|18718.6|6
1732041030000|2024-11-19 18:30:30|18733.6|18721.6|18732.6|18720.6|18733.9|18721.9|18732.6|18720.6|2
1732041040000|2024-11-19 18:30:40|18730.3|18718.3|18733.9|18721.9|18733.9|18721.9|18730.3|18718.3|16
1732041050000|2024-11-19 18:30:50|18735.1|18723.1|18737.8|18725.8|18739.3|18727.3|18735.1|18723.1|18
1732041060000|2024-11-19 18:31:00|18738.1|18726.1|18737.6|18725.6|18739.6|18727.6|18737.4|18725.4|13
1732041070000|2024-11-19 18:31:10|18738.6|18726.6|18738.6|18726.6|18739.6|18727.6|18738.6|18726.6|0
1732041080000|2024-11-19 18:31:20|18739.6|18727.6|18738.6|18726.6|18739.6|18727.6|18738.6|18726.6|5
1732041090000|2024-11-19 18:31:30|18739.6|18727.6|18743.4|18731.4|18744.6|18732.6|18738.6|18726.6|17
1732041100000|2024-11-19 18:31:40|18744.4|18732.4|18743.4|18731.4|18744.6|18732.6|18742.4|18730.4|0
1732041110000|2024-11-19 18:31:50|18742.1|18730.1|18743.4|18731.4|18743.4|18731.4|18742.1|18730.1|0
1732041120000|2024-11-19 18:32:00|18742.1|18730.1|18741.9|18729.9|18742.1|18730.1|18739.6|18727.6|3
1732041130000|2024-11-19 18:32:10|18739.6|18727.6|18737.6|18725.6|18739.6|18727.6|18737.6|18725.6|4
1732041140000|2024-11-19 18:32:20|18739.6|18727.6|18739.9|18727.9|18739.9|18727.9|18739.6|18727.6|0
1732041150000|2024-11-19 18:32:30|18740.1|18728.1|18738.9|18726.9|18740.1|18728.1|18738.9|18726.9|3
1732041160000|2024-11-19 18:32:40|18739.9|18727.9|18737.6|18725.6|18739.9|18727.9|18737.6|18725.6|5
1732041170000|2024-11-19 18:32:50|18734.6|18722.6|18727.1|18715.1|18734.6|18722.6|18727.1|18715.1|18
1732041180000|2024-11-19 18:33:00|18726.7|18714.7|18726.1|18714.1|18726.7|18714.7|18724.4|18712.4|6
1732041190000|2024-11-19 18:33:10|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.1|18715.1|1
1732041200000|2024-11-19 18:33:20|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|0
1732041210000|2024-11-19 18:33:30|18728.6|18716.6|18728.4|18716.4|18728.6|18716.6|18728.4|18716.4|1
1732041220000|2024-11-19 18:33:40|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|0
1732041230000|2024-11-19 18:33:50|18727.6|18715.6|18727.4|18715.4|18727.6|18715.6|18727.4|18715.4|1
1732041240000|2024-11-19 18:34:00|18729.4|18717.4|18729.6|18717.6|18729.6|18717.6|18729.4|18717.4|2
1732041260000|2024-11-19 18:34:20|18729.9|18717.9|18734.6|18722.6|18734.6|18722.6|18729.9|18717.9|3
1732041270000|2024-11-19 18:34:30|18735.9|18723.9|18736.9|18724.9|18738.2|18726.2|18735.7|18723.7|7
1732041280000|2024-11-19 18:34:40|18738.4|18726.4|18742.9|18730.9|18742.9|18730.9|18738.2|18726.2|3
1732041290000|2024-11-19 18:34:50|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|12
1732041300000|2024-11-19 18:35:00|18740|18728|18740|18728|18740|18728|18738.7|18726.7|3
1732041310000|2024-11-19 18:35:10|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|0
1732041320000|2024-11-19 18:35:20|18741.2|18729.2|18739|18727|18741.2|18729.2|18738.7|18726.7|2
1732041330000|2024-11-19 18:35:30|18740|18728|18740|18728|18740|18728|18738.7|18726.7|1
1732041340000|2024-11-19 18:35:40|18740.2|18728.2|18741.2|18729.2|18741.2|18729.2|18740|18728|4
1732041370000|2024-11-19 18:36:10|18740|18728|18740|18728|18741.2|18729.2|18740|18728|9
1732041380000|2024-11-19 18:36:20|18740.2|18728.2|18741.2|18729.2|18741.2|18729.2|18739.8|18727.8|10
1732041390000|2024-11-19 18:36:30|18738.7|18726.7|18739.8|18727.8|18739.8|18727.8|18738.7|18726.7|12
1732041400000|2024-11-19 18:36:40|18738.7|18726.7|18739.8|18727.8|18739.8|18727.8|18738.7|18726.7|0
1732041410000|2024-11-19 18:36:50|18738.7|18726.7|18738.7|18726.7|18739.8|18727.8|18738.7|18726.7|0
1732041420000|2024-11-19 18:37:00|18739.8|18727.8|18740|18728|18740|18728|18739.8|18727.8|4
1732041430000|2024-11-19 18:37:10|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|0
1732041450000|2024-11-19 18:37:30|18740|18728|18740|18728|18740|18728|18740|18728|0
1732041460000|2024-11-19 18:37:40|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|0
1732041480000|2024-11-19 18:38:00|18741|18729|18741.2|18729.2|18741.2|18729.2|18738.7|18726.7|13
1732041490000|2024-11-19 18:38:10|||||||||4
1732041510000|2024-11-19 18:38:30|||||||||1
1732041520000|2024-11-19 18:38:40|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|2
1732041550000|2024-11-19 18:39:10|18740.8|18728.8|18741.2|18729.2|18741.2|18729.2|18740.8|18728.8|39
1732041560000|2024-11-19 18:39:20|18740|18728|18741.2|18729.2|18741.2|18729.2|18738.7|18726.7|6
1732041600000|2024-11-19 18:40:00|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|8
1732041610000|2024-11-19 18:40:10|18747.3|18735.3|18746.2|18734.2|18747.3|18735.3|18746|18734|2
1732041620000|2024-11-19 18:40:20|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|10
1732041640000|2024-11-19 18:40:40|18746|18734|18743.7|18731.7|18748.5|18736.5|18743.7|18731.7|9
1732041670000|2024-11-19 18:41:10|18746|18734|18745.8|18733.8|18746|18734|18745.8|18733.8|8
1732041680000|2024-11-19 18:41:20|18748.1|18736.1|18748.3|18736.3|18749.3|18737.3|18748.1|18736.1|1
1732041690000|2024-11-19 18:41:30|||||||||1
1732041700000|2024-11-19 18:41:40|||||||||1
1732041710000|2024-11-19 18:41:50|||||||||3
1732041720000|2024-11-19 18:42:00|18750.3|18738.3|18748.7|18736.7|18750.3|18738.3|18748.3|18736.3|3
1732041730000|2024-11-19 18:42:10|18749.8|18737.8|18750.8|18738.8|18750.8|18738.8|18749.8|18737.8|19
1732041740000|2024-11-19 18:42:20|18752.8|18740.8|18755.1|18743.1|18755.1|18743.1|18752.8|18740.8|15
1732041750000|2024-11-19 18:42:30|18755.3|18743.3|18756.3|18744.3|18757.4|18745.4|18755.1|18743.1|5
1732041760000|2024-11-19 18:42:40|18757.4|18745.4|18756.3|18744.3|18757.4|18745.4|18756.3|18744.3|0
1732041770000|2024-11-19 18:42:50|18760.3|18748.3|18760.3|18748.3|18760.3|18748.3|18760.3|18748.3|15
1732041780000|2024-11-19 18:43:00|18759.3|18747.3|18759.8|18747.8|18760.8|18748.8|18759.3|18747.3|13
1732041790000|2024-11-19 18:43:10|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18759.8|18747.8|1
1732041810000|2024-11-19 18:43:30|||||||||1
1732041820000|2024-11-19 18:43:40|18759.8|18747.8|18760.8|18748.8|18760.8|18748.8|18756.2|18744.2|28
1732041830000|2024-11-19 18:43:50|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|9
1732041840000|2024-11-19 18:44:00|18758.3|18746.3|18757|18745|18760.6|18748.6|18756|18744|8
1732041850000|2024-11-19 18:44:10|18756|18744|18750|18738|18756|18744|18750|18738|8
1732041860000|2024-11-19 18:44:20|18751|18739|18751|18739|18751.2|18739.2|18751|18739|3
1732041870000|2024-11-19 18:44:30|18751.2|18739.2|18753.7|18741.7|18753.7|18741.7|18751.2|18739.2|5
1732041880000|2024-11-19 18:44:40|18753.5|18741.5|18755|18743|18755|18743|18751.5|18739.5|14
1732041890000|2024-11-19 18:44:50|18756|18744|18757.3|18745.3|18757.3|18745.3|18756|18744|1
1732041900000|2024-11-19 18:45:00|18757|18745|18763.3|18751.3|18763.5|18751.5|18756|18744|11
1732041910000|2024-11-19 18:45:10|18764.8|18752.8|18763.5|18751.5|18765|18753|18763.5|18751.5|2
1732041920000|2024-11-19 18:45:20|18763.7|18751.7|18765|18753|18765|18753|18763.5|18751.5|0
1732041930000|2024-11-19 18:45:30|18766|18754|18775.7|18763.7|18775.7|18763.7|18766|18754|24
1732041940000|2024-11-19 18:45:40|18774.7|18762.7|18769.8|18757.8|18774.7|18762.7|18769|18757|32
1732041950000|2024-11-19 18:45:50|18766.5|18754.5|18766.5|18754.5|18766.7|18754.7|18766.5|18754.5|11
1732041960000|2024-11-19 18:46:00|18766.3|18754.3|18766.5|18754.5|18766.5|18754.5|18766.3|18754.3|21
1732041970000|2024-11-19 18:46:10|18766.9|18754.9|18765.7|18753.7|18766.9|18754.9|18764.2|18752.2|13
1732041980000|2024-11-19 18:46:20|18768.2|18756.2|18767.2|18755.2|18768.2|18756.2|18766.9|18754.9|1
1732041990000|2024-11-19 18:46:30|18768.4|18756.4|18768.4|18756.4|18768.4|18756.4|18768.2|18756.2|7
1732042000000|2024-11-19 18:46:40|18769.4|18757.4|18768.4|18756.4|18769.4|18757.4|18768.4|18756.4|0
1732042010000|2024-11-19 18:46:50|18769.4|18757.4|18773.4|18761.4|18774.4|18762.4|18769.4|18757.4|8
1732042020000|2024-11-19 18:47:00|18773.7|18761.7|18777.4|18765.4|18777.4|18765.4|18773.7|18761.7|24
1732042030000|2024-11-19 18:47:10|18777.2|18765.2|18776.2|18764.2|18777.6|18765.6|18773.9|18761.9|12
1732042040000|2024-11-19 18:47:20|18776.4|18764.4|18775.1|18763.1|18776.4|18764.4|18771.8|18759.8|10
1732042050000|2024-11-19 18:47:30|18776.2|18764.2|18775.4|18763.4|18776.4|18764.4|18772.6|18760.6|6
1732042060000|2024-11-19 18:47:40|18772.9|18760.9|18769.1|18757.1|18772.9|18760.9|18769.1|18757.1|16
1732042070000|2024-11-19 18:47:50|18769.3|18757.3|18771.6|18759.6|18771.6|18759.6|18767.4|18755.4|12
1732042080000|2024-11-19 18:48:00|18771.2|18759.2|18767.6|18755.6|18771.4|18759.4|18767.6|18755.6|9
1732042090000|2024-11-19 18:48:10|18768.9|18756.9|18767.6|18755.6|18768.9|18756.9|18767.6|18755.6|2
1732042100000|2024-11-19 18:48:20|18768.9|18756.9|18768.9|18756.9|18769.9|18757.9|18767.6|18755.6|0
1732042110000|2024-11-19 18:48:30|18768.7|18756.7|18768.9|18756.9|18768.9|18756.9|18767.6|18755.6|2
1732042130000|2024-11-19 18:48:50|18768.4|18756.4|18769.7|18757.7|18769.7|18757.7|18767.4|18755.4|18
1732042140000|2024-11-19 18:49:00|18769.9|18757.9|18770.9|18758.9|18770.9|18758.9|18769.9|18757.9|5
1732042150000|2024-11-19 18:49:10|18769.9|18757.9|18769.9|18757.9|18770.9|18758.9|18769.9|18757.9|1
1732042160000|2024-11-19 18:49:20|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|2
1732042170000|2024-11-19 18:49:30|18771.2|18759.2|18770.1|18758.1|18771.2|18759.2|18770.1|18758.1|1
1732042180000|2024-11-19 18:49:40|18769.9|18757.9|18772.2|18760.2|18772.2|18760.2|18769.9|18757.9|8
1732042190000|2024-11-19 18:49:50|||||||||4
1732042200000|2024-11-19 18:50:00|18770.1|18758.1|18763.4|18751.4|18770.1|18758.1|18763.4|18751.4|6
1732042210000|2024-11-19 18:50:10|18764.4|18752.4|18762.2|18750.2|18764.9|18752.9|18762.2|18750.2|39
1732042220000|2024-11-19 18:50:20|18761.9|18749.9|18762.2|18750.2|18762.2|18750.2|18761.9|18749.9|5
1732042230000|2024-11-19 18:50:30|18761.9|18749.9|18763.9|18751.9|18763.9|18751.9|18758.7|18746.7|8
1732042240000|2024-11-19 18:50:40|18764.9|18752.9|18762.6|18750.6|18764.9|18752.9|18762.6|18750.6|3
1732042250000|2024-11-19 18:50:50|18764.7|18752.7|18770.1|18758.1|18770.1|18758.1|18762.6|18750.6|5
1732042260000|2024-11-19 18:51:00|18769.7|18757.7|18768.7|18756.7|18769.9|18757.9|18767.6|18755.6|1
1732042270000|2024-11-19 18:51:10|18767.4|18755.4|18770.9|18758.9|18770.9|18758.9|18763.9|18751.9|5
1732042280000|2024-11-19 18:51:20|18771.2|18759.2|18772.2|18760.2|18772.2|18760.2|18771.2|18759.2|1
1732042290000|2024-11-19 18:51:30|18771.2|18759.2|18771.2|18759.2|18773.4|18761.4|18771.2|18759.2|8
1732042300000|2024-11-19 18:51:40|18770.9|18758.9|18772.4|18760.4|18773.4|18761.4|18770.9|18758.9|3
1732042310000|2024-11-19 18:51:50|18771.2|18759.2|18772.4|18760.4|18772.4|18760.4|18770.6|18758.6|1
1732042320000|2024-11-19 18:52:00|18772.6|18760.6|18775.7|18763.7|18775.7|18763.7|18772.6|18760.6|2
1732042330000|2024-11-19 18:52:10|18774.7|18762.7|18777.4|18765.4|18777.4|18765.4|18773.7|18761.7|7
1732042340000|2024-11-19 18:52:20|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1732042350000|2024-11-19 18:52:30|18778.7|18766.7|18774.9|18762.9|18778.7|18766.7|18774.9|18762.9|21
1732042360000|2024-11-19 18:52:40|18773.9|18761.9|18772.6|18760.6|18774.9|18762.9|18772.6|18760.6|0
1732042370000|2024-11-19 18:52:50|18772.9|18760.9|18776.4|18764.4|18777.4|18765.4|18772.9|18760.9|4
1732042380000|2024-11-19 18:53:00|18774.9|18762.9|18777.4|18765.4|18777.4|18765.4|18774.7|18762.7|4
1732042390000|2024-11-19 18:53:10|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|0
1732042400000|2024-11-19 18:53:20|18777|18765|18778.4|18766.4|18779.5|18767.5|18775.9|18763.9|10
1732042410000|2024-11-19 18:53:30|18782.2|18770.2|18782|18770|18783.2|18771.2|18780.9|18768.9|91
1732042420000|2024-11-19 18:53:40|18780.9|18768.9|18779.9|18767.9|18780.9|18768.9|18779.7|18767.7|2
1732042430000|2024-11-19 18:53:50|18779.7|18767.7|18778.7|18766.7|18779.7|18767.7|18775.9|18763.9|17
1732042440000|2024-11-19 18:54:00|18782.2|18770.2|18778.9|18766.9|18782.2|18770.2|18777.6|18765.6|14
1732042450000|2024-11-19 18:54:10|18779.9|18767.9|18778.2|18766.2|18780.1|18768.1|18777.4|18765.4|30
1732042460000|2024-11-19 18:54:20|18777.2|18765.2|18773.7|18761.7|18777.2|18765.2|18773.7|18761.7|4
1732042470000|2024-11-19 18:54:30|18774.9|18762.9|18774.9|18762.9|18775.9|18763.9|18774.9|18762.9|2
1732042480000|2024-11-19 18:54:40|18775.1|18763.1|18778.4|18766.4|18778.4|18766.4|18774.9|18762.9|10
1732042490000|2024-11-19 18:54:50|18777.2|18765.2|18775.9|18763.9|18778.4|18766.4|18774.7|18762.7|14
1732042500000|2024-11-19 18:55:00|18774.9|18762.9|18774.9|18762.9|18777.2|18765.2|18773.7|18761.7|55
1732042510000|2024-11-19 18:55:10|18775.1|18763.1|18778.7|18766.7|18779.7|18767.7|18775.1|18763.1|7
1732042520000|2024-11-19 18:55:20|18778.4|18766.4|18779.5|18767.5|18779.5|18767.5|18777|18765|40
1732042530000|2024-11-19 18:55:30|18778.4|18766.4|18779.5|18767.5|18779.5|18767.5|18778.4|18766.4|0
1732042540000|2024-11-19 18:55:40|18780.7|18768.7|18781.5|18769.5|18781.7|18769.7|18780.7|18768.7|29
1732042550000|2024-11-19 18:55:50|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|1
1732042560000|2024-11-19 18:56:00|18779.5|18767.5|18777.2|18765.2|18780.5|18768.5|18777.2|18765.2|12
1732042570000|2024-11-19 18:56:10|18776.7|18764.7|18779.7|18767.7|18779.7|18767.7|18776.5|18764.5|12
1732042580000|2024-11-19 18:56:20|18777|18765|18777|18765|18777|18765|18777|18765|11
1732042590000|2024-11-19 18:56:30|18782|18770|18785.1|18773.1|18785.1|18773.1|18781.7|18769.7|12
1732042600000|2024-11-19 18:56:40|18784.9|18772.9|18780.1|18768.1|18785.1|18773.1|18780.1|18768.1|63
1732042610000|2024-11-19 18:56:50|18779.7|18767.7|18779.7|18767.7|18780.9|18768.9|18777.2|18765.2|38
1732042620000|2024-11-19 18:57:00|18778.7|18766.7|18775.9|18763.9|18778.7|18766.7|18774.9|18762.9|31
1732042630000|2024-11-19 18:57:10|18773.7|18761.7|18773.2|18761.2|18774.7|18762.7|18772.2|18760.2|8
1732042640000|2024-11-19 18:57:20|18772.2|18760.2|18772.4|18760.4|18774.2|18762.2|18770.1|18758.1|24
1732042650000|2024-11-19 18:57:30|18771.4|18759.4|18771.2|18759.2|18772.2|18760.2|18770.1|18758.1|6
1732042660000|2024-11-19 18:57:40|18772.2|18760.2|18776.2|18764.2|18776.4|18764.4|18772.2|18760.2|15
1732042670000|2024-11-19 18:57:50|18775.1|18763.1|18773.7|18761.7|18775.1|18763.1|18772.6|18760.6|7
1732042680000|2024-11-19 18:58:00|18772.6|18760.6|18767.4|18755.4|18772.6|18760.6|18767.4|18755.4|13
1732042690000|2024-11-19 18:58:10|18767.6|18755.6|18767.4|18755.4|18768.7|18756.7|18767.4|18755.4|4
1732042700000|2024-11-19 18:58:20|||||||||5
1732042710000|2024-11-19 18:58:30|18767.7|18755.7|18777.4|18765.4|18777.4|18765.4|18767.7|18755.7|36
1732042720000|2024-11-19 18:58:40|18777.7|18765.7|18772.4|18760.4|18777.7|18765.7|18772.2|18760.2|23
1732042730000|2024-11-19 18:58:50|18772.2|18760.2|18768.4|18756.4|18772.2|18760.2|18768.4|18756.4|15
1732042740000|2024-11-19 18:59:00|18769.5|18757.5|18774.9|18762.9|18774.9|18762.9|18767.2|18755.2|30
1732042750000|2024-11-19 18:59:10|18773.7|18761.7|18775.2|18763.2|18777.2|18765.2|18773.7|18761.7|114
1732042760000|2024-11-19 18:59:20|18775.4|18763.4|18777.3|18765.3|18777.3|18765.3|18775.4|18763.4|100
1732042770000|2024-11-19 18:59:30|18778.6|18766.6|18774|18762|18779.5|18767.5|18774|18762|155
1732042780000|2024-11-19 18:59:40|18774.3|18762.3|18777|18765|18777|18765|18773.6|18761.6|126
1732042790000|2024-11-19 18:59:50|18779|18767|18782.1|18770.1|18783.6|18771.6|18778.6|18766.6|146
1732042800000|2024-11-19 19:00:00|18781.1|18769.1|18783.1|18771.1|18783.3|18771.3|18781.1|18769.1|17
1732042810000|2024-11-19 19:00:10|18782.1|18770.1|18781.9|18769.9|18782.1|18770.1|18780.8|18768.8|54
1732042820000|2024-11-19 19:00:20|18780.8|18768.8|18778.1|18766.1|18781.9|18769.9|18778.1|18766.1|52
1732042830000|2024-11-19 19:00:30|18780.6|18768.6|18780.8|18768.8|18783.1|18771.1|18780.6|18768.6|33
1732042840000|2024-11-19 19:00:40|18782.9|18770.9|18780.6|18768.6|18782.9|18770.9|18780.6|18768.6|29
1732042850000|2024-11-19 19:00:50|18780.8|18768.8|18780.8|18768.8|18780.8|18768.8|18780.6|18768.6|13
1732042860000|2024-11-19 19:01:00|18781.9|18769.9|18782.9|18770.9|18784.1|18772.1|18780.8|18768.8|6
1732042870000|2024-11-19 19:01:10|18782.7|18770.7|18778.7|18766.7|18782.7|18770.7|18777.7|18765.7|37
1732042880000|2024-11-19 19:01:20|18779.1|18767.1|18777.7|18765.7|18779.1|18767.1|18777.7|18765.7|16
1732042890000|2024-11-19 19:01:30|18778.9|18766.9|18779.9|18767.9|18779.9|18767.9|18778.9|18766.9|18
1732042900000|2024-11-19 19:01:40|18780.2|18768.2|18782.2|18770.2|18782.7|18770.7|18779.9|18767.9|27
1732042910000|2024-11-19 19:01:50|18782.7|18770.7|18784.7|18772.7|18784.7|18772.7|18782.2|18770.2|3
1732042920000|2024-11-19 19:02:00|18783.4|18771.4|18784.5|18772.5|18784.7|18772.7|18782.2|18770.2|10
1732042930000|2024-11-19 19:02:10|18784.7|18772.7|18783.5|18771.5|18784.7|18772.7|18781.3|18769.3|25
1732042940000|2024-11-19 19:02:20|18783.3|18771.3|18783.3|18771.3|18783.8|18771.8|18782.3|18770.3|11
1732042950000|2024-11-19 19:02:30|18781|18769|18777.8|18765.8|18781|18769|18777.8|18765.8|32
1732042960000|2024-11-19 19:02:40|18778.8|18766.8|18776.3|18764.3|18778.8|18766.8|18776.1|18764.1|19
1732042970000|2024-11-19 19:02:50|18776.5|18764.5|18770.8|18758.8|18776.5|18764.5|18770.8|18758.8|11
1732042980000|2024-11-19 19:03:00|18767.3|18755.3|18768.3|18756.3|18769|18757|18767.3|18755.3|16
1732042990000|2024-11-19 19:03:10|18768.8|18756.8|18769.8|18757.8|18769.8|18757.8|18767.1|18755.1|18
1732043000000|2024-11-19 19:03:20|18770.8|18758.8|18768.3|18756.3|18770.8|18758.8|18768.3|18756.3|17
1732043010000|2024-11-19 19:03:30|18768.8|18756.8|18770.8|18758.8|18770.8|18758.8|18768.8|18756.8|5
1732043020000|2024-11-19 19:03:40|18770.4|18758.4|18769.3|18757.3|18770.6|18758.6|18769.3|18757.3|9
1732043030000|2024-11-19 19:03:50|18768.3|18756.3|18773.6|18761.6|18774.6|18762.6|18768.3|18756.3|9
1732043040000|2024-11-19 19:04:00|18770.8|18758.8|18767.1|18755.1|18771.1|18759.1|18767.1|18755.1|11
1732043050000|2024-11-19 19:04:10|18767.3|18755.3|18769.6|18757.6|18770.6|18758.6|18767.3|18755.3|4
1732043060000|2024-11-19 19:04:20|18767.5|18755.5|18771.1|18759.1|18771.1|18759.1|18767.5|18755.5|5
1732043070000|2024-11-19 19:04:30|18772.1|18760.1|18773.6|18761.6|18775|18763|18772.1|18760.1|3
1732043080000|2024-11-19 19:04:40|18772.5|18760.5|18773.6|18761.6|18773.8|18761.8|18772.5|18760.5|2
1732043090000|2024-11-19 19:04:50|18773.8|18761.8|18775|18763|18775|18763|18772.5|18760.5|2
1732113000000|2024-11-20 14:30:00|18765.1|18753.1|18780.7|18768.7|18785.9|18773.9|18762.5|18750.5|124
1732113010000|2024-11-20 14:30:10|18786.6|18766.6|18779|18767|18786.6|18774.1|18779|18766.6|46
1732113020000|2024-11-20 14:30:20|18781.5|18769.5|18773.6|18761.6|18781.5|18769.5|18773.6|18761.6|38
1732113030000|2024-11-20 14:30:30|18773.8|18761.8|18781.3|18769.3|18781.3|18769.3|18773.8|18761.8|22
1732113040000|2024-11-20 14:30:40|18780.1|18768.1|18780.9|18768.9|18781.3|18769.3|18780.1|18768.1|28
1732113050000|2024-11-20 14:30:50|18780.1|18768.1|18781.3|18769.3|18781.3|18769.3|18779.9|18767.9|9
1732113060000|2024-11-20 14:31:00|18781.1|18769.1|18780.1|18768.1|18781.3|18769.3|18778.8|18766.8|4
1732113070000|2024-11-20 14:31:10|18779.9|18767.9|18780.3|18768.3|18780.3|18768.3|18776.3|18764.3|17
1732113080000|2024-11-20 14:31:20|18780.1|18768.1|18781.8|18769.8|18781.8|18769.8|18779|18767|10
1732113090000|2024-11-20 14:31:30|18780.5|18768.5|18781.5|18769.5|18781.5|18769.5|18780.1|18768.1|25
1732113100000|2024-11-20 14:31:40|18781.3|18769.3|18783.8|18771.8|18783.8|18771.8|18780.3|18768.3|14
1732113110000|2024-11-20 14:31:50|18784.3|18772.3|18786.3|18774.3|18786.3|18774.3|18783.8|18771.8|19
1732113120000|2024-11-20 14:32:00|18786.1|18774.1|18785.9|18773.9|18788.4|18776.4|18785.9|18773.9|7
1732113130000|2024-11-20 14:32:10|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|8
1732113140000|2024-11-20 14:32:20|18787.4|18775.4|18787.4|18775.4|18788.6|18776.6|18787.1|18775.1|4
1732113150000|2024-11-20 14:32:30|18786.3|18774.3|18783.8|18771.8|18787.1|18775.1|18783.8|18771.8|31
1732113160000|2024-11-20 14:32:40|18786.3|18774.3|18787.4|18775.4|18787.4|18775.4|18786.3|18774.3|7
1732113170000|2024-11-20 14:32:50|18788.4|18776.4|18783.8|18771.8|18789.9|18777.9|18783.8|18771.8|6
1732113180000|2024-11-20 14:33:00|18787.6|18775.6|18787.6|18775.6|18787.6|18775.6|18787.6|18775.6|13
1732113190000|2024-11-20 14:33:10|18784|18772|18783.8|18771.8|18784|18772|18783.8|18771.8|10
1732113200000|2024-11-20 14:33:20|18781.8|18769.8|18779|18767|18781.8|18769.8|18777.8|18765.8|17
1732113210000|2024-11-20 14:33:30|18780.3|18768.3|18780.5|18768.5|18781.8|18769.8|18780.3|18768.3|3
1732113220000|2024-11-20 14:33:40|18779.3|18767.3|18776.5|18764.5|18779.3|18767.3|18776.5|18764.5|5
1732113230000|2024-11-20 14:33:50|18774.3|18762.3|18771.5|18759.5|18774.3|18762.3|18769.3|18757.3|7
1732113240000|2024-11-20 14:34:00|18773.6|18761.6|18771.3|18759.3|18773.6|18761.6|18771.3|18759.3|6
1732113250000|2024-11-20 14:34:10|18770.3|18758.3|18771.3|18759.3|18771.5|18759.5|18769.3|18757.3|10
1732113260000|2024-11-20 14:34:20|18771.5|18759.5|18771.8|18759.8|18774|18762|18771.5|18759.5|1
1732113270000|2024-11-20 14:34:30|18772.8|18760.8|18769.7|18757.7|18774.3|18762.3|18769.7|18757.7|10
1732113280000|2024-11-20 14:34:40|18770.3|18758.3|18771.3|18759.3|18771.5|18759.5|18769.3|18757.3|3
1732113290000|2024-11-20 14:34:50|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|3
1732113300000|2024-11-20 14:35:00|18769.7|18757.7|18769.3|18757.3|18774.3|18762.3|18766.1|18754.1|39
1732113310000|2024-11-20 14:35:10|18770.3|18758.3|18762|18750|18770.3|18758.3|18760.7|18748.7|12
1732113320000|2024-11-20 14:35:20|18760.9|18748.9|18760.9|18748.9|18762|18750|18759.7|18747.7|1
1732113330000|2024-11-20 14:35:30|18760.7|18748.7|18762.2|18750.2|18762.2|18750.2|18759.7|18747.7|24
1732113340000|2024-11-20 14:35:40|18763.4|18751.4|18759.9|18747.9|18764.5|18752.5|18759.7|18747.7|2
1732113350000|2024-11-20 14:35:50|18760.9|18748.9|18762.2|18750.2|18762.2|18750.2|18760.9|18748.9|5
1732113360000|2024-11-20 14:36:00|18764.3|18752.3|18761.8|18749.8|18764.3|18752.3|18759|18747|19
1732113370000|2024-11-20 14:36:10|18762|18750|18764|18752|18766.1|18754.1|18762|18750|3
1732113380000|2024-11-20 14:36:20|18763.8|18751.8|18758|18746|18763.8|18751.8|18755.5|18743.5|18
1732113390000|2024-11-20 14:36:30|18757.6|18745.6|18755.1|18743.1|18757.6|18745.6|18753.8|18741.8|11
1732113400000|2024-11-20 14:36:40|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|0
1732113410000|2024-11-20 14:36:50|18756.3|18744.3|18754.7|18742.7|18756.3|18744.3|18754.7|18742.7|2
1732113420000|2024-11-20 14:37:00|18754.4|18742.4|18753.2|18741.2|18754.4|18742.4|18750.9|18738.9|11
1732113430000|2024-11-20 14:37:10|18752.4|18740.4|18750.9|18738.9|18755.7|18743.7|18750.9|18738.9|4
1732113440000|2024-11-20 14:37:20|18750.7|18738.7|18749.7|18737.7|18750.7|18738.7|18749.7|18737.7|4
1732113450000|2024-11-20 14:37:30|18748.4|18736.4|18750.9|18738.9|18750.9|18738.9|18748.4|18736.4|3
1732113460000|2024-11-20 14:37:40|18753.4|18741.4|18754.7|18742.7|18755.7|18743.7|18751.9|18739.9|15
1732113470000|2024-11-20 14:37:50|18754.4|18742.4|18754.7|18742.7|18754.7|18742.7|18753.2|18741.2|1
1732113480000|2024-11-20 14:38:00|18753.4|18741.4|18753.4|18741.4|18753.4|18741.4|18753.2|18741.2|1
1732113490000|2024-11-20 14:38:10|18753.2|18741.2|18753.6|18741.6|18753.6|18741.6|18750.7|18738.7|6
1732113500000|2024-11-20 14:38:20|||||||||3
1732113510000|2024-11-20 14:38:30|18756.1|18744.1|18762.2|18750.2|18762.2|18750.2|18756.1|18744.1|5
1732113520000|2024-11-20 14:38:40|18761.1|18749.1|18761.1|18749.1|18761.1|18749.1|18761.1|18749.1|1
1732113530000|2024-11-20 14:38:50|18761.3|18749.3|18762.4|18750.4|18762.4|18750.4|18761.3|18749.3|0
1732113540000|2024-11-20 14:39:00|18763.4|18751.4|18763.6|18751.6|18763.6|18751.6|18763.4|18751.4|7
1732113550000|2024-11-20 14:39:10|18763.8|18751.8|18762.6|18750.6|18763.8|18751.8|18762.6|18750.6|1
1732113560000|2024-11-20 14:39:20|18762.4|18750.4|18763.6|18751.6|18763.6|18751.6|18761.3|18749.3|1
1732113570000|2024-11-20 14:39:30|18766.1|18754.1|18766.1|18754.1|18766.1|18754.1|18766.1|18754.1|12
1732113580000|2024-11-20 14:39:40|18765.9|18753.9|18763.6|18751.6|18765.9|18753.9|18763.6|18751.6|1
1732113590000|2024-11-20 14:39:50|18763.8|18751.8|18763.6|18751.6|18764.9|18752.9|18763.6|18751.6|11
1732113600000|2024-11-20 14:40:00|18762.6|18750.6|18765.9|18753.9|18765.9|18753.9|18761.1|18749.1|5
1732113610000|2024-11-20 14:40:10|||||||||10
1732113620000|2024-11-20 14:40:20|18765.7|18753.7|18765.5|18753.5|18765.7|18753.7|18765.5|18753.5|6
1732113630000|2024-11-20 14:40:30|18765.7|18753.7|18765.7|18753.7|18765.9|18753.9|18765.7|18753.7|21
1732113640000|2024-11-20 14:40:40|18765.5|18753.5|18760.3|18748.3|18765.5|18753.5|18758.2|18746.2|4
1732113650000|2024-11-20 14:40:50|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|5
1732113660000|2024-11-20 14:41:00|18759.5|18747.5|18763|18751|18763|18751|18759.5|18747.5|17
1732113680000|2024-11-20 14:41:20|18765.1|18753.1|18770.1|18758.1|18770.1|18758.1|18765.1|18753.1|4
1732113690000|2024-11-20 14:41:30|18772.1|18760.1|18773.4|18761.4|18775.7|18763.7|18772.1|18760.1|10
1732113700000|2024-11-20 14:41:40|18773.2|18761.2|18782.4|18770.4|18782.4|18770.4|18772.1|18760.1|17
1732113710000|2024-11-20 14:41:50|18787.6|18775.6|18789.9|18777.9|18789.9|18777.9|18787.6|18775.6|56
1732113720000|2024-11-20 14:42:00|18790.1|18778.1|18785.1|18773.1|18790.1|18778.1|18784.9|18772.9|2
1732113730000|2024-11-20 14:42:10|18785.3|18773.3|18799|18787|18799|18787|18785.3|18773.3|9
1732113740000|2024-11-20 14:42:20|18798.8|18786.8|18802.3|18790.3|18802.3|18790.3|18797.5|18785.5|33
1732113750000|2024-11-20 14:42:30|18802.1|18790.1|18804.8|18792.8|18805|18793|18800.9|18788.9|33
1732113760000|2024-11-20 14:42:40|18805|18793|18803.4|18791.4|18806.1|18794.1|18801.1|18789.1|4
1732113770000|2024-11-20 14:42:50|18799.6|18787.6|18805.5|18793.5|18807.8|18795.8|18799.6|18787.6|32
1732113780000|2024-11-20 14:43:00|18806.5|18794.5|18800.5|18788.5|18811.5|18799.5|18797.8|18785.8|9
1732113790000|2024-11-20 14:43:10|18800.3|18788.3|18801.7|18789.7|18801.7|18789.7|18795.3|18783.3|10
1732113800000|2024-11-20 14:43:20|18801.5|18789.5|18799|18787|18801.5|18789.5|18795.7|18783.7|4
1732113810000|2024-11-20 14:43:30|18798.8|18786.8|18795.3|18783.3|18798.8|18786.8|18793|18781|9
1732113820000|2024-11-20 14:43:40|18796.3|18784.3|18796.3|18784.3|18796.3|18784.3|18796.3|18784.3|0
1732113830000|2024-11-20 14:43:50|18796.5|18784.5|18799|18787|18799|18787|18796.5|18784.5|7
1732113840000|2024-11-20 14:44:00|18798|18786|18798|18786|18798.2|18786.2|18798|18786|6
1732113850000|2024-11-20 14:44:10|18796.7|18784.7|18799|18787|18799|18787|18796.7|18784.7|1
1732113860000|2024-11-20 14:44:20|18801.1|18789.1|18801.5|18789.5|18801.5|18789.5|18800.5|18788.5|9
1732113870000|2024-11-20 14:44:30|18802.5|18790.5|18803.8|18791.8|18803.8|18791.8|18801.5|18789.5|0
1732113880000|2024-11-20 14:44:40|18804.8|18792.8|18806.3|18794.3|18806.3|18794.3|18803.8|18791.8|1
1732113890000|2024-11-20 14:44:50|18805|18793|18805|18793|18805|18793|18805|18793|2
1732113900000|2024-11-20 14:45:00|18807.3|18795.3|18808.4|18796.4|18808.6|18796.6|18806.5|18794.5|17
1732113910000|2024-11-20 14:45:10|18809.4|18797.4|18812.5|18800.5|18813.8|18801.8|18809.4|18797.4|4
1732113920000|2024-11-20 14:45:20|18813.6|18801.6|18814.6|18802.6|18814.6|18802.6|18813.6|18801.6|7
1732113930000|2024-11-20 14:45:30|18813.6|18801.6|18812.1|18800.1|18813.6|18801.6|18812.1|18800.1|2
1732113940000|2024-11-20 14:45:40|18811.7|18799.7|18808.2|18796.2|18811.7|18799.7|18808.2|18796.2|12
1732113950000|2024-11-20 14:45:50|18808.4|18796.4|18804.8|18792.8|18809.6|18797.6|18803.8|18791.8|28
1732113960000|2024-11-20 14:46:00|18806.1|18794.1|18803.6|18791.6|18808.6|18796.6|18803.6|18791.6|6
1732113970000|2024-11-20 14:46:10|18803.4|18791.4|18808|18796|18808|18796|18800.3|18788.3|70
1732113980000|2024-11-20 14:46:20|18809|18797|18803|18791|18810.3|18798.3|18803|18791|14
1732113990000|2024-11-20 14:46:30|18804.2|18792.2|18799|18787|18804.2|18792.2|18795.9|18783.9|6
1732114000000|2024-11-20 14:46:40|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|1
1732114010000|2024-11-20 14:46:50|18799.2|18787.2|18800.5|18788.5|18801.5|18789.5|18799.2|18787.2|5
1732114020000|2024-11-20 14:47:00|18801.7|18789.7|18804|18792|18805.5|18793.5|18800.5|18788.5|27
1732114030000|2024-11-20 14:47:10|18804.2|18792.2|18801.7|18789.7|18804.2|18792.2|18801.5|18789.5|5
1732114040000|2024-11-20 14:47:20|18804|18792|18804|18792|18804|18792|18804|18792|1
1732114050000|2024-11-20 14:47:30|18804.2|18792.2|18804|18792|18804.2|18792.2|18804|18792|4
1732114060000|2024-11-20 14:47:40|18803|18791|18804|18792|18804|18792|18803|18791|0
1732114070000|2024-11-20 14:47:50|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|18804|18792|0
1732114080000|2024-11-20 14:48:00|18804|18792|18804|18792|18804|18792|18804|18792|2
1732114090000|2024-11-20 14:48:10|18801.7|18789.7|18801.7|18789.7|18801.7|18789.7|18801.5|18789.5|0
1732114100000|2024-11-20 14:48:20|18801.5|18789.5|18801.7|18789.7|18801.7|18789.7|18801.5|18789.5|1
1732114110000|2024-11-20 14:48:30|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|2
1732114120000|2024-11-20 14:48:40|18799|18787|18796.3|18784.3|18799.2|18787.2|18796.3|18784.3|6
1732114130000|2024-11-20 14:48:50|18794.2|18782.2|18789.2|18777.2|18794.2|18782.2|18789.2|18777.2|10
1732114140000|2024-11-20 14:49:00|18791.3|18779.3|18789.2|18777.2|18791.3|18779.3|18789.2|18777.2|20
1732114150000|2024-11-20 14:49:10|||||||||7
1732114160000|2024-11-20 14:49:20|18789.4|18777.4|18789.7|18777.7|18789.9|18777.9|18789.4|18777.4|14
1732114170000|2024-11-20 14:49:30|18789.2|18777.2|18787.6|18775.6|18789.4|18777.4|18787.2|18775.2|5
1732114180000|2024-11-20 14:49:40|||||||||1
1732114190000|2024-11-20 14:49:50|18787.4|18775.4|18787.6|18775.6|18787.6|18775.6|18786.3|18774.3|2
1732114200000|2024-11-20 14:50:00|18787.4|18775.4|18791.1|18779.1|18791.1|18779.1|18785.1|18773.1|4
1732114210000|2024-11-20 14:50:10|18792.2|18780.2|18790.9|18778.9|18792.2|18780.2|18790.9|18778.9|8
1732114220000|2024-11-20 14:50:20|18789.9|18777.9|18789.4|18777.4|18789.9|18777.9|18789.4|18777.4|0
1732114230000|2024-11-20 14:50:30|18788.4|18776.4|18786.1|18774.1|18788.4|18776.4|18786.1|18774.1|0
1732114240000|2024-11-20 14:50:40|18785.9|18773.9|18783.6|18771.6|18785.9|18773.9|18782.6|18770.6|17
1732114250000|2024-11-20 14:50:50|18783.8|18771.8|18789.4|18777.4|18789.7|18777.7|18783.6|18771.6|5
1732114260000|2024-11-20 14:51:00|||||||||1
1732114270000|2024-11-20 14:51:10|18787.4|18775.4|18789.7|18777.7|18789.7|18777.7|18787.4|18775.4|0
1732114300000|2024-11-20 14:51:40|18789.2|18777.2|18789.4|18777.4|18789.4|18777.4|18786.9|18774.9|28
1732114310000|2024-11-20 14:51:50|||||||||2
1732114320000|2024-11-20 14:52:00|18791.5|18779.5|18794.4|18782.4|18798|18786|18791.5|18779.5|1
1732114330000|2024-11-20 14:52:10|18794.2|18782.2|18794.2|18782.2|18794.4|18782.4|18791.7|18779.7|1
1732114340000|2024-11-20 14:52:20|18794.4|18782.4|18794.4|18782.4|18794.4|18782.4|18794.2|18782.2|0
1732114350000|2024-11-20 14:52:30|18803|18791|18801.9|18789.9|18803.2|18791.2|18796.3|18784.3|14
1732114360000|2024-11-20 14:52:40|18801.1|18789.1|18799.6|18787.6|18803.4|18791.4|18799.6|18787.6|4
1732114370000|2024-11-20 14:52:50|18799.8|18787.8|18798.6|18786.6|18800.9|18788.9|18798.4|18786.4|2
1732114380000|2024-11-20 14:53:00|18798.8|18786.8|18802.1|18790.1|18802.3|18790.3|18798.8|18786.8|6
1732114390000|2024-11-20 14:53:10|18802.3|18790.3|18804.4|18792.4|18804.4|18792.4|18802.3|18790.3|11
1732114400000|2024-11-20 14:53:20|18805.5|18793.5|18803.6|18791.6|18806.1|18794.1|18803.6|18791.6|17
1732114410000|2024-11-20 14:53:30|18801.3|18789.3|18802.3|18790.3|18802.3|18790.3|18801.3|18789.3|5
1732114420000|2024-11-20 14:53:40|18802.1|18790.1|18803.6|18791.6|18803.6|18791.6|18801.1|18789.1|0
1732114430000|2024-11-20 14:53:50|18803.4|18791.4|18801.1|18789.1|18803.4|18791.4|18801.1|18789.1|0
1732114440000|2024-11-20 14:54:00|18800.1|18788.1|18801.1|18789.1|18801.1|18789.1|18800.1|18788.1|1
1732114450000|2024-11-20 14:54:10|18800.1|18788.1|18803.4|18791.4|18803.4|18791.4|18800.1|18788.1|1
1732114460000|2024-11-20 14:54:20|18803.2|18791.2|18803.6|18791.6|18803.6|18791.6|18803.2|18791.2|1
1732114470000|2024-11-20 14:54:30|18802.3|18790.3|18801.1|18789.1|18802.3|18790.3|18800.1|18788.1|3
1732114480000|2024-11-20 14:54:40|18801.3|18789.3|18801.3|18789.3|18801.3|18789.3|18801.3|18789.3|0
1732114490000|2024-11-20 14:54:50|18800.3|18788.3|18800.3|18788.3|18800.5|18788.5|18800.3|18788.3|11
1732114500000|2024-11-20 14:55:00|18800.5|18788.5|18802.6|18790.6|18802.6|18790.6|18800.5|18788.5|9
1732114510000|2024-11-20 14:55:10|18802.8|18790.8|18802.6|18790.6|18804.2|18792.2|18801.5|18789.5|2
1732114520000|2024-11-20 14:55:20|18802.8|18790.8|18801.5|18789.5|18802.8|18790.8|18801.5|18789.5|1
1732114540000|2024-11-20 14:55:40|18801.3|18789.3|18801.3|18789.3|18801.3|18789.3|18801.3|18789.3|1
1732114560000|2024-11-20 14:56:00|18803.6|18791.6|18803.8|18791.8|18803.8|18791.8|18803.6|18791.6|5
1732114570000|2024-11-20 14:56:10|18804.8|18792.8|18801.1|18789.1|18804.8|18792.8|18801.1|18789.1|1
1732114590000|2024-11-20 14:56:30|18801.3|18789.3|18801.1|18789.1|18801.3|18789.3|18801.1|18789.1|0
1732114600000|2024-11-20 14:56:40|18798.6|18786.6|18798.4|18786.4|18798.6|18786.6|18798.4|18786.4|12
1732114610000|2024-11-20 14:56:50|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|1
1732114620000|2024-11-20 14:57:00|18793.6|18781.6|18796.1|18784.1|18796.1|18784.1|18793.4|18781.4|4
1732114630000|2024-11-20 14:57:10|18797.1|18785.1|18797.1|18785.1|18797.1|18785.1|18797.1|18785.1|0
1732114640000|2024-11-20 14:57:20|18795.5|18783.5|18798.2|18786.2|18798.2|18786.2|18794.4|18782.4|40
1732114650000|2024-11-20 14:57:30|18798.4|18786.4|18798.8|18786.8|18798.8|18786.8|18798.2|18786.2|4
1732114660000|2024-11-20 14:57:40|||||||||3
1732114670000|2024-11-20 14:57:50|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|8
1732114700000|2024-11-20 14:58:20|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|1
1732114710000|2024-11-20 14:58:30|18804.9|18792.9|18806.3|18794.3|18806.3|18794.3|18804.9|18792.9|5
1732114720000|2024-11-20 14:58:40|18805.9|18793.9|18803.8|18791.8|18805.9|18793.9|18803.8|18791.8|0
1732114740000|2024-11-20 14:59:00|18803.6|18791.6|18803.6|18791.6|18803.6|18791.6|18803.6|18791.6|0
1732114750000|2024-11-20 14:59:10|||||||||1
1732114760000|2024-11-20 14:59:20|18803.8|18791.8|18803.6|18791.6|18803.8|18791.8|18803.6|18791.6|0
1732114770000|2024-11-20 14:59:30|18803.8|18791.8|18801.3|18789.3|18803.8|18791.8|18801.3|18789.3|0
1732114780000|2024-11-20 14:59:40|18802.4|18790.4|18802.4|18790.4|18803.8|18791.8|18801.7|18789.7|7
1732114790000|2024-11-20 14:59:50|18803.4|18791.4|18803.4|18791.4|18803.4|18791.4|18803.4|18791.4|1
1732114800000|2024-11-20 15:00:00|||||||||6
1732114810000|2024-11-20 15:00:10|18805.5|18793.5|18805.5|18793.5|18805.5|18793.5|18805.5|18793.5|0
1732114820000|2024-11-20 15:00:20|18801.9|18789.9|18805.3|18793.3|18805.3|18793.3|18801.9|18789.9|38
1732114830000|2024-11-20 15:00:30|18805|18793|18807.5|18795.5|18807.8|18795.8|18803|18791|15
1732114840000|2024-11-20 15:00:40|18805.3|18793.3|18805.3|18793.3|18805.3|18793.3|18805|18793|0
1732114850000|2024-11-20 15:00:50|18803|18791|18811.1|18799.1|18812.3|18800.3|18803|18791|5
1732114860000|2024-11-20 15:01:00|18812.3|18800.3|18809.8|18797.8|18812.3|18800.3|18809.8|18797.8|3
1732114870000|2024-11-20 15:01:10|18804|18792|18806.7|18794.7|18806.7|18794.7|18804|18792|8
1732114880000|2024-11-20 15:01:20|18806.5|18794.5|18807.5|18795.5|18807.8|18795.8|18806.5|18794.5|0
1732114890000|2024-11-20 15:01:30|18809.6|18797.6|18808.6|18796.6|18809.8|18797.8|18807.5|18795.5|1
1732114900000|2024-11-20 15:01:40|18807.5|18795.5|18806.1|18794.1|18809.6|18797.6|18806.1|18794.1|0
1732114920000|2024-11-20 15:02:00|18807.1|18795.1|18806.3|18794.3|18807.1|18795.1|18806.3|18794.3|1
1732114930000|2024-11-20 15:02:10|18807.3|18795.3|18807.3|18795.3|18807.3|18795.3|18806.3|18794.3|1
1732114950000|2024-11-20 15:02:30|18804.2|18792.2|18804.6|18792.6|18804.8|18792.8|18801.3|18789.3|16
1732114960000|2024-11-20 15:02:40|||||||||3
1732114970000|2024-11-20 15:02:50|18800.5|18788.5|18804.4|18792.4|18804.6|18792.6|18800.5|18788.5|43
1732114980000|2024-11-20 15:03:00|18804.2|18792.2|18802.9|18790.9|18804.4|18792.4|18802.9|18790.9|1
1732114990000|2024-11-20 15:03:10|18801.9|18789.9|18803.4|18791.4|18803.4|18791.4|18801.9|18789.9|20
1732115000000|2024-11-20 15:03:20|18804.4|18792.4|18805.7|18793.7|18805.7|18793.7|18803.4|18791.4|0
1732115010000|2024-11-20 15:03:30|18806.7|18794.7|18806.7|18794.7|18806.7|18794.7|18806.7|18794.7|0
1732115020000|2024-11-20 15:03:40|18804.4|18792.4|18804.2|18792.2|18806.7|18794.7|18804.2|18792.2|2
1732115030000|2024-11-20 15:03:50|18804.4|18792.4|18806.7|18794.7|18806.7|18794.7|18804.4|18792.4|2
1732115040000|2024-11-20 15:04:00|18805.4|18793.4|18806.7|18794.7|18806.7|18794.7|18804.4|18792.4|6
1732115050000|2024-11-20 15:04:10|18805.4|18793.4|18805.4|18793.4|18805.4|18793.4|18805.4|18793.4|0
1732115060000|2024-11-20 15:04:20|18805.7|18793.7|18804.4|18792.4|18805.7|18793.7|18804.4|18792.4|0
1732115070000|2024-11-20 15:04:30|18804.2|18792.2|18804.4|18792.4|18804.4|18792.4|18804.2|18792.2|2
1732115080000|2024-11-20 15:04:40|18805.5|18793.5|18806.7|18794.7|18806.7|18794.7|18805.5|18793.5|4
1732115090000|2024-11-20 15:04:50|||||||||2
1732115100000|2024-11-20 15:05:00|18806.9|18794.9|18804.8|18792.8|18807.6|18795.6|18804.8|18792.8|28
1732115110000|2024-11-20 15:05:10|18804.6|18792.6|18804.4|18792.4|18804.8|18792.8|18804.4|18792.4|11
1732115120000|2024-11-20 15:05:20|18804.2|18792.2|18801.3|18789.3|18804.4|18792.4|18801.3|18789.3|3
1732115130000|2024-11-20 15:05:30|18800.3|18788.3|18800.5|18788.5|18800.5|18788.5|18799|18787|5
1732115140000|2024-11-20 15:05:40|||||||||5
1732115150000|2024-11-20 15:05:50|18792.6|18780.6|18791.5|18779.5|18792.8|18780.8|18791.5|18779.5|11
1732115160000|2024-11-20 15:06:00|18790.5|18778.5|18785.5|18773.5|18790.5|18778.5|18785.5|18773.5|20
1732115170000|2024-11-20 15:06:10|18783.2|18771.2|18783.4|18771.4|18783.4|18771.4|18780.9|18768.9|15
1732115180000|2024-11-20 15:06:20|18785.5|18773.5|18783.4|18771.4|18785.9|18773.9|18783.4|18771.4|3
1732115190000|2024-11-20 15:06:30|18781.3|18769.3|18782.2|18770.2|18782.2|18770.2|18781.3|18769.3|22
1732115200000|2024-11-20 15:06:40|18781.9|18769.9|18781.7|18769.7|18783|18771|18780.7|18768.7|0
1732115210000|2024-11-20 15:06:50|18780.7|18768.7|18778.2|18766.2|18780.7|18768.7|18778|18766|10
1732115220000|2024-11-20 15:07:00|||||||||2
1732115250000|2024-11-20 15:07:30|18775.9|18763.9|18775.7|18763.7|18775.9|18763.9|18775.7|18763.7|3
1732115260000|2024-11-20 15:07:40|||||||||1
1732115270000|2024-11-20 15:07:50|18775.5|18763.5|18775.7|18763.7|18775.7|18763.7|18775.5|18763.5|2
1732115280000|2024-11-20 15:08:00|18774.7|18762.7|18774.7|18762.7|18774.7|18762.7|18774.4|18762.4|1
1732115290000|2024-11-20 15:08:10|18775.7|18763.7|18775.7|18763.7|18775.7|18763.7|18775.7|18763.7|0
1732115300000|2024-11-20 15:08:20|18778|18766|18778|18766|18778|18766|18778|18766|3
1732115310000|2024-11-20 15:08:30|18776.7|18764.7|18775.7|18763.7|18776.7|18764.7|18775.3|18763.3|10
1732115320000|2024-11-20 15:08:40|18775.5|18763.5|18773|18761|18775.7|18763.7|18773|18761|2
1732115340000|2024-11-20 15:09:00|18772.8|18760.8|18773|18761|18773|18761|18772.6|18760.6|18
1732115350000|2024-11-20 15:09:10|18772.6|18760.6|18772.3|18760.3|18772.6|18760.6|18772.3|18760.3|5
1732115380000|2024-11-20 15:09:40|18772.6|18760.6|18772.3|18760.3|18772.6|18760.6|18772.3|18760.3|1
1732115390000|2024-11-20 15:09:50|18773|18761|18775.3|18763.3|18775.3|18763.3|18773|18761|12
1732115400000|2024-11-20 15:10:00|18772.8|18760.8|18772.6|18760.6|18772.8|18760.8|18770.5|18758.5|5
1732115410000|2024-11-20 15:10:10|18774.8|18762.8|18776.1|18764.1|18776.1|18764.1|18774.8|18762.8|7
1732115420000|2024-11-20 15:10:20|18775.1|18763.1|18776.1|18764.1|18776.1|18764.1|18775.1|18763.1|0
1732115430000|2024-11-20 15:10:30|18777.1|18765.1|18784.6|18772.6|18784.6|18772.6|18777.1|18765.1|7
1732115450000|2024-11-20 15:10:50|18782.1|18770.1|18782.6|18770.6|18782.6|18770.6|18782.1|18770.1|5
1732115460000|2024-11-20 15:11:00|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|10
1732115480000|2024-11-20 15:11:20|18787.4|18775.4|18787.4|18775.4|18787.4|18775.4|18787.4|18775.4|3
1732115490000|2024-11-20 15:11:30|18787.8|18775.8|18787.6|18775.6|18787.8|18775.8|18787.6|18775.6|16
1732115500000|2024-11-20 15:11:40|18788.6|18776.6|18789.9|18777.9|18789.9|18777.9|18788.6|18776.6|5
1732115510000|2024-11-20 15:11:50|18790.1|18778.1|18797.1|18785.1|18797.1|18785.1|18790.1|18778.1|3
1732115520000|2024-11-20 15:12:00|||||||||1
1732115530000|2024-11-20 15:12:10|18799.4|18787.4|18799.6|18787.6|18799.9|18787.9|18799.4|18787.4|3
1732115540000|2024-11-20 15:12:20|18799.4|18787.4|18799.4|18787.4|18799.6|18787.6|18799.4|18787.4|3
1732115550000|2024-11-20 15:12:30|18799.6|18787.6|18799.6|18787.6|18799.6|18787.6|18799.6|18787.6|0
1732115560000|2024-11-20 15:12:40|18799.4|18787.4|18800.5|18788.5|18801.9|18789.9|18799.4|18787.4|3
1732115570000|2024-11-20 15:12:50|18800.7|18788.7|18800.7|18788.7|18800.7|18788.7|18800.5|18788.5|1
1732115580000|2024-11-20 15:13:00|18800.5|18788.5|18799.4|18787.4|18800.5|18788.5|18799.4|18787.4|0
1732115590000|2024-11-20 15:13:10|18799.6|18787.6|18801.9|18789.9|18801.9|18789.9|18799.6|18787.6|2
1732115600000|2024-11-20 15:13:20|18803|18791|18801.9|18789.9|18804.4|18792.4|18801.9|18789.9|5
1732115610000|2024-11-20 15:13:30|||||||||7
1732115630000|2024-11-20 15:13:50|18801.7|18789.7|18799.4|18787.4|18801.9|18789.9|18799.4|18787.4|12
1732115640000|2024-11-20 15:14:00|18799.2|18787.2|18799.4|18787.4|18799.4|18787.4|18799.2|18787.2|16
1732115650000|2024-11-20 15:14:10|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|0
1732115670000|2024-11-20 15:14:30|18803|18791|18804.2|18792.2|18804.2|18792.2|18803|18791|2
1732115680000|2024-11-20 15:14:40|18802.1|18790.1|18801.9|18789.9|18802.1|18790.1|18801.9|18789.9|7
1732115690000|2024-11-20 15:14:50|18801.7|18789.7|18801.7|18789.7|18801.7|18789.7|18801.7|18789.7|0
1732115700000|2024-11-20 15:15:00|||||||||2
1732115710000|2024-11-20 15:15:10|18803|18791|18803|18791|18804.2|18792.2|18803|18791|1
1732115730000|2024-11-20 15:15:30|18802.8|18790.8|18794.9|18782.9|18802.8|18790.8|18794.6|18782.6|3
1732115740000|2024-11-20 15:15:40|18794.6|18782.6|18792.4|18780.4|18794.6|18782.6|18792.4|18780.4|1
1732115750000|2024-11-20 15:15:50|||||||||1
1732115760000|2024-11-20 15:16:00|18792.1|18780.1|18792.4|18780.4|18792.4|18780.4|18791.1|18779.1|1
1732115770000|2024-11-20 15:16:10|18792.1|18780.1|18789.9|18777.9|18792.1|18780.1|18789.9|18777.9|0
1732115790000|2024-11-20 15:16:30|18790.1|18778.1|18789.9|18777.9|18790.1|18778.1|18789.9|18777.9|0
1732115800000|2024-11-20 15:16:40|18787.6|18775.6|18786.3|18774.3|18789.6|18777.6|18786.1|18774.1|5
1732115810000|2024-11-20 15:16:50|18787.4|18775.4|18786.3|18774.3|18787.4|18775.4|18786.3|18774.3|1
1732115820000|2024-11-20 15:17:00|18786.1|18774.1|18784.9|18772.9|18786.1|18774.1|18784.9|18772.9|20
1732115830000|2024-11-20 15:17:10|||||||||1
1732115840000|2024-11-20 15:17:20|18784.6|18772.6|18784.6|18772.6|18784.9|18772.9|18784.6|18772.6|6
1732115850000|2024-11-20 15:17:30|18785.1|18773.1|18784.9|18772.9|18785.1|18773.1|18784.9|18772.9|3
1732115860000|2024-11-20 15:17:40|18789.6|18777.6|18789.9|18777.9|18789.9|18777.9|18789.4|18777.4|1
1732115870000|2024-11-20 15:17:50|18789.6|18777.6|18789.4|18777.4|18789.6|18777.6|18788.4|18776.4|0
1732115880000|2024-11-20 15:18:00|18789.6|18777.6|18789.4|18777.4|18789.7|18777.7|18789.4|18777.4|7
1732115890000|2024-11-20 15:18:10|||||||||1
1732115900000|2024-11-20 15:18:20|18787.2|18775.2|18786.9|18774.9|18787.2|18775.2|18786.9|18774.9|2
1732115910000|2024-11-20 15:18:30|18783.4|18771.4|18783.4|18771.4|18783.4|18771.4|18783.2|18771.2|3
1732115920000|2024-11-20 15:18:40|18783.2|18771.2|18787.2|18775.2|18787.2|18775.2|18783.2|18771.2|4
1732115930000|2024-11-20 15:18:50|18785.9|18773.9|18784.9|18772.9|18785.9|18773.9|18783.4|18771.4|3
1732115940000|2024-11-20 15:19:00|18785.7|18773.7|18787.2|18775.2|18787.2|18775.2|18785.7|18773.7|6
1732115950000|2024-11-20 15:19:10|18788.2|18776.2|18789.4|18777.4|18789.4|18777.4|18788.2|18776.2|14
1732115960000|2024-11-20 15:19:20|18789.2|18777.2|18788.6|18776.6|18789.2|18777.2|18787.2|18775.2|6
1732115970000|2024-11-20 15:19:30|18787.8|18775.8|18784.4|18772.4|18787.8|18775.8|18784.4|18772.4|15
1732115980000|2024-11-20 15:19:40|18785.7|18773.7|18789.2|18777.2|18789.2|18777.2|18785.7|18773.7|5
1732115990000|2024-11-20 15:19:50|||||||||1
1732116000000|2024-11-20 15:20:00|18788.2|18776.2|18787.2|18775.2|18788.2|18776.2|18787.2|18775.2|0
1732116010000|2024-11-20 15:20:10|18789.2|18777.2|18789.2|18777.2|18789.4|18777.4|18789.2|18777.2|2
1732116020000|2024-11-20 15:20:20|18788|18776|18789.2|18777.2|18789.2|18777.2|18788|18776|2
1732116030000|2024-11-20 15:20:30|||||||||1
1732116040000|2024-11-20 15:20:40|18786.9|18774.9|18786.9|18774.9|18789.2|18777.2|18786.9|18774.9|4
1732116050000|2024-11-20 15:20:50|18787.4|18775.4|18788.2|18776.2|18789.2|18777.2|18787.4|18775.4|12
1732116060000|2024-11-20 15:21:00|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|1
1732116070000|2024-11-20 15:21:10|18789.4|18777.4|18787.4|18775.4|18789.4|18777.4|18787.2|18775.2|4
1732116090000|2024-11-20 15:21:30|18789.4|18777.4|18790.7|18778.7|18790.7|18778.7|18789.4|18777.4|2
1732116100000|2024-11-20 15:21:40|18791.7|18779.7|18791.7|18779.7|18791.7|18779.7|18791.7|18779.7|0
1732116120000|2024-11-20 15:22:00|18791.9|18779.9|18791.9|18779.9|18792.2|18780.2|18791.9|18779.9|6
1732116140000|2024-11-20 15:22:20|18792.2|18780.2|18794.4|18782.4|18794.4|18782.4|18792.2|18780.2|0
1732116150000|2024-11-20 15:22:30|18794.2|18782.2|18794.4|18782.4|18794.4|18782.4|18794.2|18782.2|1
1732116160000|2024-11-20 15:22:40|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|0
1732116170000|2024-11-20 15:22:50|18797.8|18785.8|18799.2|18787.2|18799.2|18787.2|18796.7|18784.7|16
1732116180000|2024-11-20 15:23:00|18799.4|18787.4|18801.5|18789.5|18801.5|18789.5|18799.4|18787.4|10
1732116190000|2024-11-20 15:23:10|18801.7|18789.7|18801.7|18789.7|18801.7|18789.7|18801.7|18789.7|0
1732116200000|2024-11-20 15:23:20|18803.8|18791.8|18806.5|18794.5|18806.5|18794.5|18803.8|18791.8|1
1732116210000|2024-11-20 15:23:30|18806.3|18794.3|18806.5|18794.5|18806.5|18794.5|18806.3|18794.3|2
1732116220000|2024-11-20 15:23:40|18806.3|18794.3|18813.8|18801.8|18813.8|18801.8|18806.3|18794.3|9
1732116230000|2024-11-20 15:23:50|18813.6|18801.6|18813.8|18801.8|18813.8|18801.8|18811.5|18799.5|2
1732116240000|2024-11-20 15:24:00|18814.8|18802.8|18816.3|18804.3|18816.3|18804.3|18814.8|18802.8|3
1732116250000|2024-11-20 15:24:10|18818.4|18806.4|18817.4|18805.4|18820.5|18808.5|18816.1|18804.1|27
1732116260000|2024-11-20 15:24:20|18817.1|18805.1|18816.1|18804.1|18819.6|18807.6|18816.1|18804.1|7
1732116270000|2024-11-20 15:24:30|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|18816.3|18804.3|0
1732116280000|2024-11-20 15:24:40|18816.1|18804.1|18816.5|18804.5|18816.5|18804.5|18816.1|18804.1|17
1732116290000|2024-11-20 15:24:50|18816.1|18804.1|18812.1|18800.1|18816.1|18804.1|18812.1|18800.1|13
1732116300000|2024-11-20 15:25:00|18811.1|18799.1|18809.6|18797.6|18812.1|18800.1|18809.6|18797.6|1
1732116310000|2024-11-20 15:25:10|18809.9|18797.9|18811.1|18799.1|18811.1|18799.1|18808.6|18796.6|0
1732116330000|2024-11-20 15:25:30|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|1
1732116340000|2024-11-20 15:25:40|||||||||3
1732116350000|2024-11-20 15:25:50|18811.3|18799.3|18811.3|18799.3|18811.3|18799.3|18811.3|18799.3|20
1732116380000|2024-11-20 15:26:20|18811.1|18799.1|18811.1|18799.1|18811.1|18799.1|18811.1|18799.1|1
1732116390000|2024-11-20 15:26:30|||||||||6
1732116400000|2024-11-20 15:26:40|18808.8|18796.8|18810.9|18798.9|18810.9|18798.9|18808.8|18796.8|0
1732116420000|2024-11-20 15:27:00|18814.6|18802.6|18811.1|18799.1|18814.6|18802.6|18811.1|18799.1|4
1732116430000|2024-11-20 15:27:10|18817.6|18805.6|18815.1|18803.1|18818.8|18806.8|18814|18802|22
1732116440000|2024-11-20 15:27:20|18815.3|18803.3|18816.3|18804.3|18816.5|18804.5|18815.1|18803.1|0
1732116450000|2024-11-20 15:27:30|||||||||1
1732116460000|2024-11-20 15:27:40|18814.2|18802.2|18814.2|18802.2|18814.2|18802.2|18814.2|18802.2|13
1732116470000|2024-11-20 15:27:50|18815.3|18803.3|18814|18802|18815.3|18803.3|18810.5|18798.5|25
1732116480000|2024-11-20 15:28:00|18815.1|18803.1|18815.1|18803.1|18815.3|18803.3|18814|18802|1
1732116490000|2024-11-20 15:28:10|18815.3|18803.3|18812.6|18800.6|18816.3|18804.3|18811.5|18799.5|3
1732116500000|2024-11-20 15:28:20|18813.8|18801.8|18809.5|18797.5|18813.8|18801.8|18808|18796|2
1732116510000|2024-11-20 15:28:30|18809.2|18797.2|18809.5|18797.5|18810.5|18798.5|18807|18795|7
1732116520000|2024-11-20 15:28:40|18809.7|18797.7|18809.7|18797.7|18809.7|18797.7|18809.7|18797.7|0
1732116530000|2024-11-20 15:28:50|18809.5|18797.5|18809.7|18797.7|18809.7|18797.7|18809.5|18797.5|5
1732116540000|2024-11-20 15:29:00|18809.5|18797.5|18809.7|18797.7|18809.7|18797.7|18809.5|18797.5|8
1732116550000|2024-11-20 15:29:10|||||||||12
1732116560000|2024-11-20 15:29:20|18809.2|18797.2|18809.2|18797.2|18809.2|18797.2|18809.2|18797.2|17
1732116570000|2024-11-20 15:29:30|18807|18795|18807|18795|18807|18795|18807|18795|3
1732116580000|2024-11-20 15:29:40|18809.2|18797.2|18808|18796|18809.2|18797.2|18808|18796|0
1732116590000|2024-11-20 15:29:50|18809.2|18797.2|18812|18800|18813|18801|18809.2|18797.2|6
1732116600000|2024-11-20 15:30:00|18811.7|18799.7|18811.7|18799.7|18811.7|18799.7|18811.7|18799.7|1
1732116630000|2024-11-20 15:30:30|18809.7|18797.7|18809.5|18797.5|18810.5|18798.5|18808|18796|4
1732116640000|2024-11-20 15:30:40|18811.5|18799.5|18809.2|18797.2|18811.5|18799.5|18809.2|18797.2|0
1732116650000|2024-11-20 15:30:50|||||||||1
1732116660000|2024-11-20 15:31:00|18809|18797|18807|18795|18809|18797|18806.7|18794.7|9
1732116690000|2024-11-20 15:31:30|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|0
1732116700000|2024-11-20 15:31:40|||||||||4
1732116710000|2024-11-20 15:31:50|18807.8|18795.8|18808.8|18796.8|18808.8|18796.8|18807.8|18795.8|7
1732116730000|2024-11-20 15:32:10|||||||||2
1732116740000|2024-11-20 15:32:20|18807.6|18795.6|18808.8|18796.8|18808.8|18796.8|18807.6|18795.6|6
1732116750000|2024-11-20 15:32:30|18807.6|18795.6|18807.6|18795.6|18807.6|18795.6|18807.6|18795.6|1
1732116760000|2024-11-20 15:32:40|18807.8|18795.8|18806.8|18794.8|18807.8|18795.8|18806.5|18794.5|2
1732116770000|2024-11-20 15:32:50|18808.8|18796.8|18809.3|18797.3|18810.1|18798.1|18806.8|18794.8|24
1732116780000|2024-11-20 15:33:00|18811.3|18799.3|18811.3|18799.3|18811.3|18799.3|18811.3|18799.3|2
1732116790000|2024-11-20 15:33:10|18809.3|18797.3|18809|18797|18809.3|18797.3|18808.8|18796.8|21
1732116800000|2024-11-20 15:33:20|18810.1|18798.1|18809|18797|18811.1|18799.1|18809|18797|0
1732116810000|2024-11-20 15:33:30|18811.3|18799.3|18809|18797|18811.3|18799.3|18809|18797|1
1732116830000|2024-11-20 15:33:50|18808.8|18796.8|18809|18797|18809|18797|18808.8|18796.8|0
1732116840000|2024-11-20 15:34:00|18808.8|18796.8|18808.8|18796.8|18808.8|18796.8|18808.8|18796.8|0
1732116850000|2024-11-20 15:34:10|18807.4|18795.4|18807.4|18795.4|18808.4|18796.4|18807.4|18795.4|15
1732116860000|2024-11-20 15:34:20|18808.4|18796.4|18807.4|18795.4|18808.4|18796.4|18807.4|18795.4|0
1732116870000|2024-11-20 15:34:30|||||||||2
1732116880000|2024-11-20 15:34:40|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|2
1732116890000|2024-11-20 15:34:50|||||||||2
1732116910000|2024-11-20 15:35:10|||||||||1
1732116920000|2024-11-20 15:35:20|18805.9|18793.9|18807.2|18795.2|18808.2|18796.2|18805.9|18793.9|2
1732116930000|2024-11-20 15:35:30|18808.2|18796.2|18807.2|18795.2|18808.2|18796.2|18807.2|18795.2|0
1732116940000|2024-11-20 15:35:40|18807.4|18795.4|18806.1|18794.1|18807.4|18795.4|18806.1|18794.1|1
1732116950000|2024-11-20 15:35:50|18805.9|18793.9|18806.1|18794.1|18806.1|18794.1|18805.9|18793.9|8
1732116960000|2024-11-20 15:36:00|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|2
1732116970000|2024-11-20 15:36:10|||||||||1
1732116980000|2024-11-20 15:36:20|||||||||2
1732117000000|2024-11-20 15:36:40|||||||||3
1732117010000|2024-11-20 15:36:50|18806.3|18794.3|18807.2|18795.2|18807.2|18795.2|18806.3|18794.3|17
1732117020000|2024-11-20 15:37:00|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|0
1732117040000|2024-11-20 15:37:20|||||||||5
1732117050000|2024-11-20 15:37:30|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|20
1732117060000|2024-11-20 15:37:40|18805.7|18793.7|18805.9|18793.9|18805.9|18793.9|18805.7|18793.7|3
1732117070000|2024-11-20 15:37:50|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|6
1732117080000|2024-11-20 15:38:00|18806.1|18794.1|18807.2|18795.2|18807.2|18795.2|18806.1|18794.1|0
1732117090000|2024-11-20 15:38:10|18807.4|18795.4|18808.4|18796.4|18808.4|18796.4|18807.4|18795.4|0
1732117100000|2024-11-20 15:38:20|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|15
1732117110000|2024-11-20 15:38:30|||||||||2
1732117130000|2024-11-20 15:38:50|18808.4|18796.4|18805.9|18793.9|18808.4|18796.4|18805.9|18793.9|9
1732117140000|2024-11-20 15:39:00|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|1
1732117150000|2024-11-20 15:39:10|18807.4|18795.4|18808.4|18796.4|18808.4|18796.4|18807.4|18795.4|0
1732117160000|2024-11-20 15:39:20|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|18810.9|18798.9|2
1732117170000|2024-11-20 15:39:30|18813.4|18801.4|18814.9|18802.9|18814.9|18802.9|18812.4|18800.4|10
1732117180000|2024-11-20 15:39:40|18814.7|18802.7|18816.1|18804.1|18816.1|18804.1|18814.7|18802.7|0
1732117190000|2024-11-20 15:39:50|18816.3|18804.3|18815.9|18803.9|18816.3|18804.3|18815.9|18803.9|0
1732117200000|2024-11-20 15:40:00|18821.1|18809.1|18821.1|18809.1|18822.2|18810.2|18820.9|18808.9|14
1732117210000|2024-11-20 15:40:10|18822.2|18810.2|18820.1|18808.1|18823.6|18811.6|18819.7|18807.7|6
1732117220000|2024-11-20 15:40:20|18819.7|18807.7|18818.6|18806.6|18822.4|18810.4|18817.6|18805.6|13
1732117230000|2024-11-20 15:40:30|18819.7|18807.7|18819.7|18807.7|18819.7|18807.7|18817.6|18805.6|0
1732117240000|2024-11-20 15:40:40|18820.1|18808.1|18821.3|18809.3|18821.3|18809.3|18820.1|18808.1|2
1732117250000|2024-11-20 15:40:50|18819.1|18807.1|18819.3|18807.3|18819.3|18807.3|18817.8|18805.8|1
1732117260000|2024-11-20 15:41:00|18822.6|18810.6|18821.3|18809.3|18823.8|18811.8|18821.3|18809.3|3
1732117270000|2024-11-20 15:41:10|18830.3|18818.3|18828|18816|18830.3|18818.3|18828|18816|127
1732117280000|2024-11-20 15:41:20|18829.3|18817.3|18829.5|18817.5|18829.5|18817.5|18827|18815|10
1732117290000|2024-11-20 15:41:30|18829.3|18817.3|18829.7|18817.7|18830.9|18818.9|18829.3|18817.3|1
1732117300000|2024-11-20 15:41:40|18829.9|18817.9|18829.9|18817.9|18832.4|18820.4|18829.9|18817.9|3
1732117320000|2024-11-20 15:42:00|18830.1|18818.1|18829.9|18817.9|18830.1|18818.1|18829.9|18817.9|13
1732117330000|2024-11-20 15:42:10|18829.7|18817.7|18830.9|18818.9|18830.9|18818.9|18829.7|18817.7|8
1732117340000|2024-11-20 15:42:20|18829.9|18817.9|18827.4|18815.4|18829.9|18817.9|18827.4|18815.4|1
1732117350000|2024-11-20 15:42:30|18828.4|18816.4|18822.8|18810.8|18828.4|18816.4|18822.8|18810.8|21
1732117360000|2024-11-20 15:42:40|18823.9|18811.9|18819.1|18807.1|18823.9|18811.9|18818|18806|5
1732117370000|2024-11-20 15:42:50|18819.3|18807.3|18819.3|18807.3|18819.3|18807.3|18819.1|18807.1|2
1732117380000|2024-11-20 15:43:00|18819.1|18807.1|18818.9|18806.9|18819.1|18807.1|18818.9|18806.9|2
1732117390000|2024-11-20 15:43:10|18817.8|18805.8|18814.1|18802.1|18818.9|18806.9|18813|18801|2
1732117400000|2024-11-20 15:43:20|18813|18801|18807.8|18795.8|18813.9|18801.9|18807.8|18795.8|20
1732117410000|2024-11-20 15:43:30|18807.6|18795.6|18804.3|18792.3|18807.6|18795.6|18804.3|18792.3|0
1732117420000|2024-11-20 15:43:40|18805.3|18793.3|18805.3|18793.3|18805.3|18793.3|18805.3|18793.3|0
1732117430000|2024-11-20 15:43:50|18805.5|18793.5|18807.8|18795.8|18807.8|18795.8|18805.5|18793.5|1
1732117440000|2024-11-20 15:44:00|18808.9|18796.9|18810.1|18798.1|18810.1|18798.1|18808.9|18796.9|0
1732117450000|2024-11-20 15:44:10|18809.9|18797.9|18810.1|18798.1|18810.1|18798.1|18809.9|18797.9|1
1732117470000|2024-11-20 15:44:30|18809.9|18797.9|18809.9|18797.9|18810.1|18798.1|18809.9|18797.9|1
1732117480000|2024-11-20 15:44:40|18810.5|18798.5|18810.1|18798.1|18810.5|18798.5|18809.9|18797.9|3
1732117490000|2024-11-20 15:44:50|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|1
1732117500000|2024-11-20 15:45:00|18808.9|18796.9|18809.9|18797.9|18810.1|18798.1|18807.6|18795.6|8
1732117520000|2024-11-20 15:45:20|||||||||1
1732117530000|2024-11-20 15:45:30|18810.1|18798.1|18808.9|18796.9|18810.1|18798.1|18808.9|18796.9|3
1732117540000|2024-11-20 15:45:40|18809.9|18797.9|18808.9|18796.9|18809.9|18797.9|18808.9|18796.9|1
1732117550000|2024-11-20 15:45:50|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|0
1732117560000|2024-11-20 15:46:00|18808.9|18796.9|18810.1|18798.1|18810.1|18798.1|18808.9|18796.9|4
1732117570000|2024-11-20 15:46:10|18814.9|18802.9|18810.1|18798.1|18814.9|18802.9|18810.1|18798.1|1
1732117600000|2024-11-20 15:46:40|18809.1|18797.1|18806.4|18794.4|18809.1|18797.1|18806.4|18794.4|1
1732117610000|2024-11-20 15:46:50|18805.3|18793.3|18806.4|18794.4|18806.4|18794.4|18805.3|18793.3|0
1732117620000|2024-11-20 15:47:00|18806.6|18794.6|18806.8|18794.8|18806.8|18794.8|18805.6|18793.6|5
1732117630000|2024-11-20 15:47:10|18806.6|18794.6|18807.6|18795.6|18807.8|18795.8|18806.4|18794.4|8
1732117640000|2024-11-20 15:47:20|18805.6|18793.6|18805.3|18793.3|18805.6|18793.6|18805.3|18793.3|0
1732117650000|2024-11-20 15:47:30|18805.1|18793.1|18805.3|18793.3|18805.3|18793.3|18805.1|18793.1|0
1732117660000|2024-11-20 15:47:40|18802.8|18790.8|18800.6|18788.6|18802.8|18790.8|18800.6|18788.6|3
1732117670000|2024-11-20 15:47:50|18802.8|18790.8|18800.3|18788.3|18802.8|18790.8|18798.1|18786.1|3
1732117680000|2024-11-20 15:48:00|18799.3|18787.3|18797.8|18785.8|18799.3|18787.3|18797.8|18785.8|6
1732117690000|2024-11-20 15:48:10|18797.6|18785.6|18798.9|18786.9|18798.9|18786.9|18797.6|18785.6|15
1732117700000|2024-11-20 15:48:20|18794.3|18782.3|18793.1|18781.1|18794.3|18782.3|18793.1|18781.1|8
1732117710000|2024-11-20 15:48:30|18791.6|18779.6|18792.8|18780.8|18792.8|18780.8|18791.6|18779.6|10
1732117720000|2024-11-20 15:48:40|18792.6|18780.6|18792.4|18780.4|18792.6|18780.6|18792.2|18780.2|4
1732117730000|2024-11-20 15:48:50|||||||||2
1732117740000|2024-11-20 15:49:00|18791.4|18779.4|18791.4|18779.4|18792.4|18780.4|18791.4|18779.4|0
1732117760000|2024-11-20 15:49:20|18790.1|18778.1|18791.4|18779.4|18791.4|18779.4|18790.1|18778.1|12
1732117770000|2024-11-20 15:49:30|18790.3|18778.3|18790.6|18778.6|18791.8|18779.8|18790.3|18778.3|2
1732117780000|2024-11-20 15:49:40|18788.1|18776.1|18786.6|18774.6|18788.1|18776.1|18786.6|18774.6|10
1732117790000|2024-11-20 15:49:50|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|18785.6|18773.6|0
1732117800000|2024-11-20 15:50:00|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|18787.8|18775.8|10
1732117820000|2024-11-20 15:50:20|18791.8|18779.8|18791.4|18779.4|18791.8|18779.8|18790.3|18778.3|12
1732117830000|2024-11-20 15:50:30|18790.3|18778.3|18792.6|18780.6|18792.6|18780.6|18790.3|18778.3|0
1732117840000|2024-11-20 15:50:40|18792.8|18780.8|18792.6|18780.6|18793.9|18781.9|18792.6|18780.6|0
1732117860000|2024-11-20 15:51:00|||||||||1
1732117870000|2024-11-20 15:51:10|18791.4|18779.4|18790.3|18778.3|18791.4|18779.4|18790.3|18778.3|2
1732117880000|2024-11-20 15:51:20|18791.4|18779.4|18791.4|18779.4|18791.4|18779.4|18791.4|18779.4|0
1732117890000|2024-11-20 15:51:30|18791.6|18779.6|18792.6|18780.6|18792.6|18780.6|18791.6|18779.6|0
1732117900000|2024-11-20 15:51:40|18793.9|18781.9|18793.9|18781.9|18793.9|18781.9|18793.9|18781.9|1
1732117910000|2024-11-20 15:51:50|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|4
1732117920000|2024-11-20 15:52:00|18793.9|18781.9|18793.9|18781.9|18794.1|18782.1|18793.9|18781.9|0
1732117930000|2024-11-20 15:52:10|18794.1|18782.1|18796.4|18784.4|18796.4|18784.4|18793.9|18781.9|0
1732117940000|2024-11-20 15:52:20|18797.6|18785.6|18796.4|18784.4|18800.1|18788.1|18796.4|18784.4|3
1732117950000|2024-11-20 15:52:30|18795.3|18783.3|18795.3|18783.3|18796.4|18784.4|18795.3|18783.3|0
1732117960000|2024-11-20 15:52:40|18796.4|18784.4|18798.1|18786.1|18798.1|18786.1|18796.4|18784.4|6
1732117970000|2024-11-20 15:52:50|18799.1|18787.1|18800.1|18788.1|18800.1|18788.1|18799.1|18787.1|0
1732118010000|2024-11-20 15:53:30|18796.6|18784.6|18795.4|18783.4|18796.6|18784.6|18795.4|18783.4|18
1732118020000|2024-11-20 15:53:40|18792.9|18780.9|18790.4|18778.4|18792.9|18780.9|18790.4|18778.4|1
1732118030000|2024-11-20 15:53:50|18790.1|18778.1|18790.4|18778.4|18790.4|18778.4|18790.1|18778.1|3
1732118040000|2024-11-20 15:54:00|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|8
1732118060000|2024-11-20 15:54:20|18791.6|18779.6|18791.6|18779.6|18791.6|18779.6|18790.6|18778.6|0
1732118070000|2024-11-20 15:54:30|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|0
1732118080000|2024-11-20 15:54:40|18790.4|18778.4|18788.3|18776.3|18790.4|18778.4|18788.3|18776.3|0
1732118090000|2024-11-20 15:54:50|18789.3|18777.3|18789.3|18777.3|18789.5|18777.5|18789.3|18777.3|0
1732118100000|2024-11-20 15:55:00|18789.5|18777.5|18790.8|18778.8|18791.8|18779.8|18789.5|18777.5|15
1732118110000|2024-11-20 15:55:10|||||||||5
1732118120000|2024-11-20 15:55:20|18791.8|18779.8|18791.8|18779.8|18791.8|18779.8|18791.8|18779.8|1
1732118130000|2024-11-20 15:55:30|18793.1|18781.1|18790.8|18778.8|18793.1|18781.1|18790.8|18778.8|1
1732118140000|2024-11-20 15:55:40|18791.8|18779.8|18793.3|18781.3|18793.3|18781.3|18791.8|18779.8|0
1732118150000|2024-11-20 15:55:50|18792.2|18780.2|18792|18780|18792.2|18780.2|18790.8|18778.8|1
1732118160000|2024-11-20 15:56:00|18792.2|18780.2|18792|18780|18792.2|18780.2|18791|18779|0
1732118170000|2024-11-20 15:56:10|18793.3|18781.3|18792|18780|18793.3|18781.3|18792|18780|2
1732118180000|2024-11-20 15:56:20|18791|18779|18790.8|18778.8|18792.2|18780.2|18790.8|18778.8|1
1732118190000|2024-11-20 15:56:30|18791.8|18779.8|18793.3|18781.3|18793.5|18781.5|18790.8|18778.8|5
1732118200000|2024-11-20 15:56:40|18792.2|18780.2|18789.7|18777.7|18792.2|18780.2|18789.7|18777.7|5
1732118210000|2024-11-20 15:56:50|18791.2|18779.2|18791.2|18779.2|18792.2|18780.2|18791.2|18779.2|0
1732118220000|2024-11-20 15:57:00|18791|18779|18791.2|18779.2|18792.2|18780.2|18791|18779|2
1732118230000|2024-11-20 15:57:10|18792.2|18780.2|18791|18779|18792.2|18780.2|18791|18779|0
1732118240000|2024-11-20 15:57:20|18789.7|18777.7|18787.5|18775.5|18789.7|18777.7|18787.5|18775.5|1
1732118250000|2024-11-20 15:57:30|18787.7|18775.7|18787.5|18775.5|18788.7|18776.7|18787.5|18775.5|3
1732118260000|2024-11-20 15:57:40|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|18787.5|18775.5|0
1732118270000|2024-11-20 15:57:50|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|1
1732118280000|2024-11-20 15:58:00|18787.7|18775.7|18788.7|18776.7|18788.7|18776.7|18787.7|18775.7|0
1732118290000|2024-11-20 15:58:10|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|0
1732118310000|2024-11-20 15:58:30|18786|18774|18786|18774|18786|18774|18786|18774|5
1732118320000|2024-11-20 15:58:40|||||||||2
1732118330000|2024-11-20 15:58:50|18783.3|18771.3|18781|18769|18783.3|18771.3|18781|18769|11
1732118340000|2024-11-20 15:59:00|18783.3|18771.3|18774.7|18762.7|18783.3|18771.3|18773.9|18761.9|32
1732118350000|2024-11-20 15:59:10|18773.5|18761.5|18771|18759|18776.8|18764.8|18771|18759|4
1732118360000|2024-11-20 15:59:20|18776.8|18764.8|18772.2|18760.2|18776.8|18764.8|18772|18760|8
1732118390000|2024-11-20 15:59:50|18770.8|18758.8|18772.2|18760.2|18772.2|18760.2|18769.7|18757.7|5
1732118400000|2024-11-20 16:00:00|18772|18760|18774.3|18762.3|18775.6|18763.6|18771.8|18759.8|7
1732118410000|2024-11-20 16:00:10|18773.3|18761.3|18775.8|18763.8|18775.8|18763.8|18773.3|18761.3|5
1732118420000|2024-11-20 16:00:20|18776.8|18764.8|18780.4|18768.4|18780.4|18768.4|18776.8|18764.8|1
1732118430000|2024-11-20 16:00:30|18782.9|18770.9|18783.9|18771.9|18783.9|18771.9|18782.9|18770.9|2
1732118450000|2024-11-20 16:00:50|18784.1|18772.1|18776.8|18764.8|18785.2|18773.2|18775.4|18763.4|2
1732118470000|2024-11-20 16:01:10|18775.8|18763.8|18775.6|18763.6|18775.8|18763.8|18775.6|18763.6|0
1732118480000|2024-11-20 16:01:20|18776|18764|18773.3|18761.3|18776|18764|18773.3|18761.3|8
1732118500000|2024-11-20 16:01:40|||||||||2
1732118510000|2024-11-20 16:01:50|||||||||2
1732118520000|2024-11-20 16:02:00|18773.1|18761.1|18771|18759|18774.1|18762.1|18771|18759|3
1732118540000|2024-11-20 16:02:20|18771.2|18759.2|18773.3|18761.3|18773.3|18761.3|18771|18759|6
1732118550000|2024-11-20 16:02:30|18771.2|18759.2|18771|18759|18772|18760|18771|18759|0
1732118560000|2024-11-20 16:02:40|18772.3|18760.3|18770.8|18758.8|18772.3|18760.3|18769.8|18757.8|6
1732118570000|2024-11-20 16:02:50|18771|18759|18773.3|18761.3|18773.3|18761.3|18770.8|18758.8|1
1732118580000|2024-11-20 16:03:00|18772.3|18760.3|18772.3|18760.3|18772.3|18760.3|18772.3|18760.3|0
1732118590000|2024-11-20 16:03:10|18772|18760|18773.3|18761.3|18773.3|18761.3|18772|18760|0
1732118600000|2024-11-20 16:03:20|18774.3|18762.3|18777.3|18765.3|18777.3|18765.3|18774.3|18762.3|1
1732118610000|2024-11-20 16:03:30|18778.3|18766.3|18777|18765|18778.3|18766.3|18776.8|18764.8|2
1732118620000|2024-11-20 16:03:40|18775.8|18763.8|18775.8|18763.8|18776.8|18764.8|18775.6|18763.6|0
1732118630000|2024-11-20 16:03:50|18775.6|18763.6|18770.8|18758.8|18778.1|18766.1|18770.8|18758.8|12
1732118640000|2024-11-20 16:04:00|18772|18760|18772|18760|18772|18760|18772|18760|0
1732118650000|2024-11-20 16:04:10|18772.3|18760.3|18773.3|18761.3|18773.3|18761.3|18772.3|18760.3|3
1732118660000|2024-11-20 16:04:20|18772.3|18760.3|18771.4|18759.4|18772.3|18760.3|18771|18759|10
1732118670000|2024-11-20 16:04:30|18771.2|18759.2|18769.8|18757.8|18771.2|18759.2|18769.8|18757.8|9
1732118680000|2024-11-20 16:04:40|18770.8|18758.8|18775.8|18763.8|18775.8|18763.8|18770.8|18758.8|1
1732118700000|2024-11-20 16:05:00|18776|18764|18776|18764|18776|18764|18776|18764|0
1732118730000|2024-11-20 16:05:30|18778.1|18766.1|18779.3|18767.3|18780.2|18768.2|18776|18764|1
1732118740000|2024-11-20 16:05:40|18778.3|18766.3|18776.4|18764.4|18778.3|18766.3|18776.4|18764.4|1
1732118750000|2024-11-20 16:05:50|18777.7|18765.7|18776|18764|18777.7|18765.7|18775.2|18763.2|7
1732118780000|2024-11-20 16:06:20|18776.2|18764.2|18774.7|18762.7|18776.2|18764.2|18774.7|18762.7|1
1732118810000|2024-11-20 16:06:50|18773.7|18761.7|18769.7|18757.7|18775.8|18763.8|18769.7|18757.7|21
1732118820000|2024-11-20 16:07:00|18767.5|18755.5|18768.3|18756.3|18768.5|18756.5|18765.8|18753.8|5
1732118830000|2024-11-20 16:07:10|18768.1|18756.1|18765.8|18753.8|18768.1|18756.1|18765.8|18753.8|5
1732118840000|2024-11-20 16:07:20|18765.6|18753.6|18765.6|18753.6|18765.6|18753.6|18765.6|18753.6|1
1732118850000|2024-11-20 16:07:30|18764.5|18752.5|18757.9|18745.9|18764.5|18752.5|18757.9|18745.9|28
1732118860000|2024-11-20 16:07:40|18756.8|18744.8|18755.4|18743.4|18756.8|18744.8|18755.4|18743.4|4
1732118870000|2024-11-20 16:07:50|18756.4|18744.4|18754.1|18742.1|18756.4|18744.4|18754.1|18742.1|4
1732118880000|2024-11-20 16:08:00|18755.1|18743.1|18761.6|18749.6|18761.6|18749.6|18754.1|18742.1|8
1732118890000|2024-11-20 16:08:10|18761.8|18749.8|18761.6|18749.6|18761.8|18749.8|18761.6|18749.6|2
1732118900000|2024-11-20 16:08:20|18764.5|18752.5|18766.2|18754.2|18766.2|18754.2|18764.5|18752.5|20
1732118910000|2024-11-20 16:08:30|18766|18754|18766|18754|18766.2|18754.2|18765|18753|1
1732118920000|2024-11-20 16:08:40|18766.2|18754.2|18769.7|18757.7|18769.7|18757.7|18766.2|18754.2|3
1732118930000|2024-11-20 16:08:50|18772|18760|18767.5|18755.5|18772|18760|18767.2|18755.2|2
1732118940000|2024-11-20 16:09:00|18766.8|18754.8|18765.2|18753.2|18767.5|18755.5|18765.2|18753.2|14
1732118950000|2024-11-20 16:09:10|18765.4|18753.4|18767.5|18755.5|18767.5|18755.5|18765.4|18753.4|0
1732118960000|2024-11-20 16:09:20|18767.7|18755.7|18768.9|18756.9|18770|18758|18767.7|18755.7|0
1732118970000|2024-11-20 16:09:30|18770|18758|18768.9|18756.9|18770|18758|18768.5|18756.5|0
1732118980000|2024-11-20 16:09:40|||||||||5
1732118990000|2024-11-20 16:09:50|18771|18759|18771|18759|18771|18759|18771|18759|1
1732119000000|2024-11-20 16:10:00|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|2
1732119010000|2024-11-20 16:10:10|18772.2|18760.2|18771.2|18759.2|18772.2|18760.2|18771.2|18759.2|3
1732119020000|2024-11-20 16:10:20|18771.4|18759.4|18770.2|18758.2|18771.4|18759.4|18769.7|18757.7|21
1732119030000|2024-11-20 16:10:30|18767.7|18755.7|18767.7|18755.7|18767.7|18755.7|18766.6|18754.6|4
1732119040000|2024-11-20 16:10:40|18767.5|18755.5|18761.4|18749.4|18767.5|18755.5|18761.4|18749.4|2
1732119050000|2024-11-20 16:10:50|||||||||3
1732119060000|2024-11-20 16:11:00|18760.2|18748.2|18765|18753|18765|18753|18760.2|18748.2|9
1732119070000|2024-11-20 16:11:10|18766|18754|18766.2|18754.2|18767.5|18755.5|18766|18754|1
1732119080000|2024-11-20 16:11:20|18765|18753|18765|18753|18765.2|18753.2|18765|18753|6
1732119090000|2024-11-20 16:11:30|18764.5|18752.5|18768.7|18756.7|18768.7|18756.7|18764.5|18752.5|15
1732119100000|2024-11-20 16:11:40|18768.5|18756.5|18767.5|18755.5|18768.7|18756.7|18766.2|18754.2|4
1732119120000|2024-11-20 16:12:00|18766.4|18754.4|18768.7|18756.7|18770|18758|18766.4|18754.4|0
1732119150000|2024-11-20 16:12:30|18771.2|18759.2|18771.2|18759.2|18774.8|18762.8|18771.2|18759.2|12
1732119160000|2024-11-20 16:12:40|18771.4|18759.4|18773.5|18761.5|18773.5|18761.5|18770|18758|0
1732119170000|2024-11-20 16:12:50|18773.3|18761.3|18772.3|18760.3|18773.3|18761.3|18771|18759|0
1732119180000|2024-11-20 16:13:00|18773.3|18761.3|18776|18764|18776.2|18764.2|18773.3|18761.3|1
1732119190000|2024-11-20 16:13:10|18777|18765|18774.8|18762.8|18777|18765|18774.8|18762.8|0
1732119200000|2024-11-20 16:13:20|18775.8|18763.8|18774.8|18762.8|18775.8|18763.8|18774.8|18762.8|0
1732119210000|2024-11-20 16:13:30|18775.8|18763.8|18775.8|18763.8|18775.8|18763.8|18775.8|18763.8|0
1732119220000|2024-11-20 16:13:40|18774.8|18762.8|18776.8|18764.8|18776.8|18764.8|18774.8|18762.8|0
1732119230000|2024-11-20 16:13:50|18775.8|18763.8|18774.5|18762.5|18775.8|18763.8|18774.5|18762.5|0
1732119260000|2024-11-20 16:14:20|18775.6|18763.6|18775.6|18763.6|18776.8|18764.8|18774.5|18762.5|0
1732119270000|2024-11-20 16:14:30|18774.5|18762.5|18774.5|18762.5|18774.5|18762.5|18774.5|18762.5|0
1732119290000|2024-11-20 16:14:50|18774.8|18762.8|18774.5|18762.5|18774.8|18762.8|18774.5|18762.5|0
1732119300000|2024-11-20 16:15:00|18774.8|18762.8|18774.5|18762.5|18774.8|18762.8|18774.5|18762.5|3
1732119310000|2024-11-20 16:15:10|||||||||1
1732119340000|2024-11-20 16:15:40|18773.3|18761.3|18768.5|18756.5|18773.3|18761.3|18768.5|18756.5|2
1732119360000|2024-11-20 16:16:00|||||||||4
1732119370000|2024-11-20 16:16:10|18767.5|18755.5|18767.3|18755.3|18767.5|18755.5|18767.3|18755.3|7
1732119380000|2024-11-20 16:16:20|18768.5|18756.5|18769.8|18757.8|18769.8|18757.8|18768.3|18756.3|4
1732119390000|2024-11-20 16:16:30|18769.5|18757.5|18769.8|18757.8|18769.8|18757.8|18769.5|18757.5|3
1732119420000|2024-11-20 16:17:00|18771|18759|18770.8|18758.8|18771|18759|18769.8|18757.8|3
1732119430000|2024-11-20 16:17:10|18771.8|18759.8|18773.1|18761.1|18773.5|18761.5|18771.8|18759.8|1
1732119440000|2024-11-20 16:17:20|18774.3|18762.3|18776.8|18764.8|18776.8|18764.8|18774.3|18762.3|1
1732119460000|2024-11-20 16:17:40|18777|18765|18777|18765|18777|18765|18777|18765|5
1732119470000|2024-11-20 16:17:50|||||||||1
1732119480000|2024-11-20 16:18:00|18777.3|18765.3|18777.3|18765.3|18777.3|18765.3|18777.3|18765.3|0
1732119500000|2024-11-20 16:18:20|||||||||3
1732119510000|2024-11-20 16:18:30|18777.5|18765.5|18777.5|18765.5|18777.5|18765.5|18777.5|18765.5|7
1732119540000|2024-11-20 16:19:00|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18775.2|18763.2|2
1732119560000|2024-11-20 16:19:20|18777.3|18765.3|18777.3|18765.3|18777.3|18765.3|18777.3|18765.3|0
1732119570000|2024-11-20 16:19:30|18777.5|18765.5|18777.5|18765.5|18777.5|18765.5|18777.3|18765.3|9
1732119580000|2024-11-20 16:19:40|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|0
1732119590000|2024-11-20 16:19:50|18777.3|18765.3|18775.2|18763.2|18777.3|18765.3|18775.2|18763.2|1
1732119600000|2024-11-20 16:20:00|18777.3|18765.3|18777.3|18765.3|18777.3|18765.3|18777.3|18765.3|0
1732119610000|2024-11-20 16:20:10|||||||||2
1732119620000|2024-11-20 16:20:20|||||||||2
1732119650000|2024-11-20 16:20:50|18776.8|18764.8|18767.3|18755.3|18776.8|18764.8|18767.3|18755.3|26
1732119660000|2024-11-20 16:21:00|18766.2|18754.2|18765.8|18753.8|18766.2|18754.2|18765.8|18753.8|0
1732119670000|2024-11-20 16:21:10|18766.8|18754.8|18763.3|18751.3|18766.8|18754.8|18763.3|18751.3|1
1732119680000|2024-11-20 16:21:20|18764.6|18752.6|18765.8|18753.8|18766.8|18754.8|18764.6|18752.6|6
1732119690000|2024-11-20 16:21:30|18766.8|18754.8|18764.6|18752.6|18766.8|18754.8|18764.6|18752.6|0
1732119700000|2024-11-20 16:21:40|18762.3|18750.3|18762.3|18750.3|18762.3|18750.3|18762.3|18750.3|0
1732119710000|2024-11-20 16:21:50|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|5
1732119720000|2024-11-20 16:22:00|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|1
1732119730000|2024-11-20 16:22:10|18758.5|18746.5|18757.1|18745.1|18758.5|18746.5|18757.1|18745.1|0
1732119740000|2024-11-20 16:22:20|18755.8|18743.8|18754.6|18742.6|18755.8|18743.8|18754.6|18742.6|0
1732119760000|2024-11-20 16:22:40|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|5
1732119770000|2024-11-20 16:22:50|18754.6|18742.6|18754.6|18742.6|18754.6|18742.6|18754.6|18742.6|0
1732119790000|2024-11-20 16:23:10|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|4
1732119800000|2024-11-20 16:23:20|18754.6|18742.6|18754.8|18742.8|18754.8|18742.8|18754.6|18742.6|0
1732119810000|2024-11-20 16:23:30|18758.5|18746.5|18763.1|18751.1|18763.5|18751.5|18758.5|18746.5|6
1732119820000|2024-11-20 16:23:40|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|2
1732119840000|2024-11-20 16:24:00|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|0
1732119850000|2024-11-20 16:24:10|||||||||1
1732119870000|2024-11-20 16:24:30|18757.1|18745.1|18757.1|18745.1|18758.5|18746.5|18757.1|18745.1|4
1732119880000|2024-11-20 16:24:40|18759.1|18747.1|18758.5|18746.5|18759.8|18747.8|18758.5|18746.5|13
1732119890000|2024-11-20 16:24:50|18757.5|18745.5|18757.3|18745.3|18757.5|18745.5|18757.3|18745.3|0
1732119900000|2024-11-20 16:25:00|18757.5|18745.5|18757.5|18745.5|18757.5|18745.5|18757.3|18745.3|0
1732119910000|2024-11-20 16:25:10|18757.3|18745.3|18759.6|18747.6|18759.6|18747.6|18757.3|18745.3|0
1732119930000|2024-11-20 16:25:30|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|0
1732119940000|2024-11-20 16:25:40|18757.1|18745.1|18757.1|18745.1|18757.3|18745.3|18757.1|18745.1|0
1732119950000|2024-11-20 16:25:50|18756|18744|18754.8|18742.8|18756|18744|18754.8|18742.8|0
1732119960000|2024-11-20 16:26:00|18756|18744|18757.1|18745.1|18757.1|18745.1|18756|18744|5
1732119980000|2024-11-20 16:26:20|||||||||3
1732119990000|2024-11-20 16:26:30|18757.3|18745.3|18757.1|18745.1|18757.3|18745.3|18757.1|18745.1|1
1732120000000|2024-11-20 16:26:40|18751.2|18739.2|18758.9|18746.9|18758.9|18746.9|18751.2|18739.2|15
1732120010000|2024-11-20 16:26:50|18759|18747|18757.5|18745.5|18759|18747|18757.5|18745.5|5
1732120020000|2024-11-20 16:27:00|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|0
1732120030000|2024-11-20 16:27:10|||||||||2
1732120050000|2024-11-20 16:27:30|18758.3|18746.3|18759.4|18747.4|18759.4|18747.4|18758.3|18746.3|2
1732120060000|2024-11-20 16:27:40|||||||||5
1732120070000|2024-11-20 16:27:50|||||||||1
1732120090000|2024-11-20 16:28:10|18760.4|18748.4|18760.2|18748.2|18760.4|18748.4|18759.1|18747.1|11
1732120100000|2024-11-20 16:28:20|18759.1|18747.1|18760.2|18748.2|18760.2|18748.2|18759.1|18747.1|0
1732120110000|2024-11-20 16:28:30|18760.4|18748.4|18758.9|18746.9|18760.4|18748.4|18758.9|18746.9|7
1732120120000|2024-11-20 16:28:40|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|6
1732120140000|2024-11-20 16:29:00|18757.5|18745.5|18756.4|18744.4|18757.5|18745.5|18756.4|18744.4|2
1732120150000|2024-11-20 16:29:10|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|2
1732120160000|2024-11-20 16:29:20|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|1
1732120180000|2024-11-20 16:29:40|18753.7|18741.7|18751.4|18739.4|18753.9|18741.9|18751.4|18739.4|7
1732120190000|2024-11-20 16:29:50|18751|18739|18753.7|18741.7|18753.7|18741.7|18751|18739|8
1732120200000|2024-11-20 16:30:00|18753.9|18741.9|18754.1|18742.1|18754.1|18742.1|18753.7|18741.7|2
1732120210000|2024-11-20 16:30:10|18753.9|18741.9|18751.6|18739.6|18753.9|18741.9|18751.6|18739.6|2
1732120220000|2024-11-20 16:30:20|18752.7|18740.7|18751.7|18739.7|18753.9|18741.9|18751.7|18739.7|0
1732120240000|2024-11-20 16:30:40|18752.7|18740.7|18754.2|18742.2|18754.2|18742.2|18752.7|18740.7|1
1732120260000|2024-11-20 16:31:00|18754.4|18742.4|18757.7|18745.7|18757.7|18745.7|18754.4|18742.4|1
1732120280000|2024-11-20 16:31:20|18756.7|18744.7|18758.9|18746.9|18758.9|18746.9|18756.7|18744.7|0
1732120320000|2024-11-20 16:32:00|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|1
1732120330000|2024-11-20 16:32:10|18760.2|18748.2|18759.2|18747.2|18761.4|18749.4|18759.2|18747.2|0
1732120360000|2024-11-20 16:32:40|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|18758.7|18746.7|6
1732120370000|2024-11-20 16:32:50|18758.7|18746.7|18757.7|18745.7|18758.7|18746.7|18756.7|18744.7|0
1732120380000|2024-11-20 16:33:00|18756.2|18744.2|18757.3|18745.3|18757.3|18745.3|18756.2|18744.2|4
1732120390000|2024-11-20 16:33:10|18756.2|18744.2|18753.7|18741.7|18756.2|18744.2|18753.7|18741.7|5
1732120400000|2024-11-20 16:33:20|||||||||1
1732120410000|2024-11-20 16:33:30|18753.5|18741.5|18751|18739|18753.5|18741.5|18751|18739|4
1732120420000|2024-11-20 16:33:40|18752.7|18740.7|18752.3|18740.3|18752.7|18740.7|18751.2|18739.2|8
1732120430000|2024-11-20 16:33:50|18753.9|18741.9|18755.2|18743.2|18755.2|18743.2|18752.7|18740.7|11
1732120440000|2024-11-20 16:34:00|18756.2|18744.2|18756.4|18744.4|18756.4|18744.4|18755.2|18743.2|0
1732120460000|2024-11-20 16:34:20|18756.2|18744.2|18756.4|18744.4|18756.4|18744.4|18755.2|18743.2|0
1732120480000|2024-11-20 16:34:40|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|1
1732120490000|2024-11-20 16:34:50|18754.2|18742.2|18753.9|18741.9|18755.2|18743.2|18753.9|18741.9|0
1732120510000|2024-11-20 16:35:10|18751.9|18739.9|18751.9|18739.9|18752.9|18740.9|18751.9|18739.9|3
1732120520000|2024-11-20 16:35:20|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|1
1732120540000|2024-11-20 16:35:40|18749.4|18737.4|18750.4|18738.4|18750.6|18738.6|18749.4|18737.4|0
1732120550000|2024-11-20 16:35:50|18751.4|18739.4|18751.4|18739.4|18751.4|18739.4|18751.4|18739.4|0
1732120570000|2024-11-20 16:36:10|18750.4|18738.4|18749.4|18737.4|18750.4|18738.4|18749.4|18737.4|0
1732120580000|2024-11-20 16:36:20|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|1
1732120590000|2024-11-20 16:36:30|18748.1|18736.1|18746.7|18734.7|18748.1|18736.1|18746.7|18734.7|3
1732120600000|2024-11-20 16:36:40|18748.7|18736.7|18750.2|18738.2|18750.2|18738.2|18748.7|18736.7|2
1732120610000|2024-11-20 16:36:50|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|0
1732120620000|2024-11-20 16:37:00|18750.4|18738.4|18750.4|18738.4|18751.5|18739.5|18750.4|18738.4|0
1732120630000|2024-11-20 16:37:10|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|0
1732120650000|2024-11-20 16:37:30|18754|18742|18754.2|18742.2|18754.2|18742.2|18754|18742|9
1732120660000|2024-11-20 16:37:40|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|0
1732120670000|2024-11-20 16:37:50|18755.4|18743.4|18754.2|18742.2|18755.4|18743.4|18754.2|18742.2|0
1732120690000|2024-11-20 16:38:10|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|0
1732120700000|2024-11-20 16:38:20|18755.4|18743.4|18756.2|18744.2|18756.5|18744.5|18755.4|18743.4|0
1732120720000|2024-11-20 16:38:40|18756.5|18744.5|18757.5|18745.5|18757.5|18745.5|18756.5|18744.5|0
1732120730000|2024-11-20 16:38:50|18756.5|18744.5|18756.5|18744.5|18756.5|18744.5|18756.5|18744.5|1
1732120740000|2024-11-20 16:39:00|18759|18747|18758.7|18746.7|18760|18748|18758.7|18746.7|13
1732120750000|2024-11-20 16:39:10|18759|18747|18759|18747|18759|18747|18759|18747|7
1732120760000|2024-11-20 16:39:20|18758.7|18746.7|18754.4|18742.4|18758.7|18746.7|18754.4|18742.4|1
1732120770000|2024-11-20 16:39:30|18755.4|18743.4|18759.4|18747.4|18759.4|18747.4|18755.4|18743.4|5
1732120780000|2024-11-20 16:39:40|18759.2|18747.2|18758.1|18746.1|18759.2|18747.2|18758.1|18746.1|2
1732120790000|2024-11-20 16:39:50|18757.9|18745.9|18759|18747|18759|18747|18757.9|18745.9|0
1732120800000|2024-11-20 16:40:00|18758.7|18746.7|18759.2|18747.2|18759.2|18747.2|18757.7|18745.7|2
1732120810000|2024-11-20 16:40:10|18759.4|18747.4|18755.4|18743.4|18759.4|18747.4|18755.4|18743.4|7
1732120820000|2024-11-20 16:40:20|18754.4|18742.4|18751.9|18739.9|18754.4|18742.4|18751.9|18739.9|5
1732120830000|2024-11-20 16:40:30|18754|18742|18754.2|18742.2|18754.2|18742.2|18751.9|18739.9|1
1732120850000|2024-11-20 16:40:50|18753.1|18741.1|18754.2|18742.2|18754.2|18742.2|18753.1|18741.1|1
1732120860000|2024-11-20 16:41:00|18753.1|18741.1|18753.1|18741.1|18754.4|18742.4|18753.1|18741.1|0
1732120870000|2024-11-20 16:41:10|18756.5|18744.5|18756.5|18744.5|18756.5|18744.5|18756.5|18744.5|2
1732120880000|2024-11-20 16:41:20|18756.7|18744.7|18756.7|18744.7|18756.7|18744.7|18756.7|18744.7|1
1732120900000|2024-11-20 16:41:40|18756.9|18744.9|18754.2|18742.2|18757.9|18745.9|18754.2|18742.2|5
1732120920000|2024-11-20 16:42:00|18754|18742|18754|18742|18754|18742|18754|18742|2
1732120930000|2024-11-20 16:42:10|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|1
1732120940000|2024-11-20 16:42:20|||||||||1
1732120950000|2024-11-20 16:42:30|18751.5|18739.5|18749.4|18737.4|18751.5|18739.5|18749.4|18737.4|0
1732120980000|2024-11-20 16:43:00|18754.2|18742.2|18754.4|18742.4|18754.4|18742.4|18754.2|18742.2|6
1732121010000|2024-11-20 16:43:30|||||||||4
1732121050000|2024-11-20 16:44:10|18755.6|18743.6|18758.1|18746.1|18758.1|18746.1|18755.6|18743.6|7
1732121060000|2024-11-20 16:44:20|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|0
1732121080000|2024-11-20 16:44:40|||||||||2
1732121100000|2024-11-20 16:45:00|18758.1|18746.1|18759.6|18747.6|18759.6|18747.6|18758.1|18746.1|0
1732121110000|2024-11-20 16:45:10|18757.5|18745.5|18757.1|18745.1|18757.5|18745.5|18757.1|18745.1|0
1732121120000|2024-11-20 16:45:20|||||||||2
1732121130000|2024-11-20 16:45:30|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|11
1732121140000|2024-11-20 16:45:40|18759.2|18747.2|18755.9|18743.9|18759.4|18747.4|18755.9|18743.9|4
1732121150000|2024-11-20 16:45:50|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|0
1732121170000|2024-11-20 16:46:10|18759.2|18747.2|18759.2|18747.2|18760.2|18748.2|18759.2|18747.2|3
1732121200000|2024-11-20 16:46:40|||||||||1
1732121220000|2024-11-20 16:47:00|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|0
1732121230000|2024-11-20 16:47:10|18760.4|18748.4|18759.2|18747.2|18760.4|18748.4|18759.2|18747.2|0
1732121240000|2024-11-20 16:47:20|18759.4|18747.4|18759.2|18747.2|18759.4|18747.4|18759.2|18747.2|0
1732121250000|2024-11-20 16:47:30|||||||||1
1732121270000|2024-11-20 16:47:50|18759.4|18747.4|18761.5|18749.5|18761.5|18749.5|18759.4|18747.4|0
1732121280000|2024-11-20 16:48:00|18760.4|18748.4|18760.6|18748.6|18760.6|18748.6|18759.4|18747.4|1
1732121290000|2024-11-20 16:48:10|18761.7|18749.7|18760.6|18748.6|18761.7|18749.7|18760.6|18748.6|0
1732121300000|2024-11-20 16:48:20|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|0
1732121310000|2024-11-20 16:48:30|||||||||1
1732121330000|2024-11-20 16:48:50|||||||||2
1732121360000|2024-11-20 16:49:20|18761.3|18749.3|18761.5|18749.5|18761.5|18749.5|18761.3|18749.3|12
1732121370000|2024-11-20 16:49:30|18762.5|18750.5|18764|18752|18764|18752|18762.5|18750.5|2
1732121380000|2024-11-20 16:49:40|18765|18753|18763.8|18751.8|18765|18753|18763.8|18751.8|0
1732121390000|2024-11-20 16:49:50|18764.8|18752.8|18765|18753|18765|18753|18764.8|18752.8|0
1732121400000|2024-11-20 16:50:00|18767.5|18755.5|18776.3|18764.3|18776.3|18764.3|18767.5|18755.5|3
1732121410000|2024-11-20 16:50:10|18773.8|18761.8|18776.3|18764.3|18776.3|18764.3|18773.8|18761.8|0
1732121440000|2024-11-20 16:50:40|18786.1|18774.1|18786.1|18774.1|18786.1|18774.1|18786.1|18774.1|1
1732121450000|2024-11-20 16:50:50|18784|18772|18782.7|18770.7|18784|18772|18782.7|18770.7|6
1732121460000|2024-11-20 16:51:00|18782.5|18770.5|18779.8|18767.8|18782.5|18770.5|18777.3|18765.3|5
1732121470000|2024-11-20 16:51:10|18781.1|18769.1|18781.1|18769.1|18781.1|18769.1|18781.1|18769.1|0
1732121480000|2024-11-20 16:51:20|18781.3|18769.3|18781.5|18769.5|18781.5|18769.5|18781.3|18769.3|8
1732121490000|2024-11-20 16:51:30|18781.3|18769.3|18776.5|18764.5|18781.3|18769.3|18776.5|18764.5|5
1732121500000|2024-11-20 16:51:40|18777.5|18765.5|18776.5|18764.5|18777.7|18765.7|18776.5|18764.5|0
1732121510000|2024-11-20 16:51:50|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|2
1732121520000|2024-11-20 16:52:00|18775.4|18763.4|18776.3|18764.3|18776.3|18764.3|18775.2|18763.2|4
1732121530000|2024-11-20 16:52:10|18776.5|18764.5|18776.7|18764.7|18776.7|18764.7|18776.5|18764.5|4
1732121540000|2024-11-20 16:52:20|18776.5|18764.5|18776.1|18764.1|18776.5|18764.5|18776.1|18764.1|2
1732121550000|2024-11-20 16:52:30|18776.3|18764.3|18773.8|18761.8|18776.3|18764.3|18773.8|18761.8|1
1732121560000|2024-11-20 16:52:40|18774|18762|18774|18762|18774|18762|18774|18762|0
1732121570000|2024-11-20 16:52:50|18776.5|18764.5|18771.5|18759.5|18776.5|18764.5|18771.5|18759.5|6
1732121590000|2024-11-20 16:53:10|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|18772.7|18760.7|2
1732121600000|2024-11-20 16:53:20|||||||||2
1732121610000|2024-11-20 16:53:30|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|3
1732121620000|2024-11-20 16:53:40|18774.8|18762.8|18773.8|18761.8|18775|18763|18773.8|18761.8|1
1732121630000|2024-11-20 16:53:50|||||||||6
1732121640000|2024-11-20 16:54:00|18774|18762|18776.3|18764.3|18776.5|18764.5|18774|18762|0
1732121650000|2024-11-20 16:54:10|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|6
1732121660000|2024-11-20 16:54:20|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|0
1732121670000|2024-11-20 16:54:30|18774.2|18762.2|18774|18762|18774.2|18762.2|18774|18762|0
1732121680000|2024-11-20 16:54:40|18772.9|18760.9|18772.7|18760.7|18772.9|18760.9|18771.7|18759.7|0
1732121690000|2024-11-20 16:54:50|18772.9|18760.9|18773.2|18761.2|18774.2|18762.2|18772.9|18760.9|1
1732121700000|2024-11-20 16:55:00|18772.9|18760.9|18771.7|18759.7|18772.9|18760.9|18771.7|18759.7|0
1732121710000|2024-11-20 16:55:10|18770.4|18758.4|18769.4|18757.4|18770.4|18758.4|18769.4|18757.4|2
1732121720000|2024-11-20 16:55:20|18770.7|18758.7|18772.7|18760.7|18772.7|18760.7|18770.7|18758.7|12
1732121730000|2024-11-20 16:55:30|18772.9|18760.9|18771.7|18759.7|18774|18762|18771.7|18759.7|0
1732121750000|2024-11-20 16:55:50|18771.9|18759.9|18772.9|18760.9|18772.9|18760.9|18771.9|18759.9|1
1732121760000|2024-11-20 16:56:00|18774|18762|18772.9|18760.9|18774|18762|18772.9|18760.9|0
1732121770000|2024-11-20 16:56:10|18774|18762|18771.9|18759.9|18774|18762|18771.9|18759.9|1
1732121790000|2024-11-20 16:56:30|18774|18762|18774|18762|18774|18762|18774|18762|1
1732121800000|2024-11-20 16:56:40|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|1
1732121810000|2024-11-20 16:56:50|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|0
1732121820000|2024-11-20 16:57:00|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|5
1732121830000|2024-11-20 16:57:10|||||||||3
1732121840000|2024-11-20 16:57:20|||||||||1
1732121850000|2024-11-20 16:57:30|18770.5|18758.5|18770.5|18758.5|18770.5|18758.5|18769.4|18757.4|0
1732121860000|2024-11-20 16:57:40|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|0
1732121870000|2024-11-20 16:57:50|18770.5|18758.5|18769.4|18757.4|18770.5|18758.5|18769.4|18757.4|1
1732121880000|2024-11-20 16:58:00|18770.7|18758.7|18771.7|18759.7|18771.7|18759.7|18770.7|18758.7|3
1732121890000|2024-11-20 16:58:10|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|0
1732121900000|2024-11-20 16:58:20|18771.7|18759.7|18771.5|18759.5|18771.7|18759.7|18771.5|18759.5|0
1732121910000|2024-11-20 16:58:30|18771.7|18759.7|18769.4|18757.4|18771.7|18759.7|18769.4|18757.4|3
1732121930000|2024-11-20 16:58:50|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|0
1732121940000|2024-11-20 16:59:00|18771.9|18759.9|18771.9|18759.9|18771.9|18759.9|18771.9|18759.9|1
1732121960000|2024-11-20 16:59:20|18771.7|18759.7|18771.9|18759.9|18771.9|18759.9|18771.7|18759.7|0
1732121980000|2024-11-20 16:59:40|18771.7|18759.7|18771.9|18759.9|18771.9|18759.9|18771.7|18759.7|0
1732121990000|2024-11-20 16:59:50|||||||||2
1732122000000|2024-11-20 17:00:00|18773|18761|18772.7|18760.7|18773.8|18761.8|18771.5|18759.5|6
1732122010000|2024-11-20 17:00:10|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|18775.2|18763.2|3
1732122020000|2024-11-20 17:00:20|18775|18763|18775|18763|18775|18763|18775|18763|0
1732122030000|2024-11-20 17:00:30|18776.1|18764.1|18775|18763|18776.1|18764.1|18775|18763|0
1732122040000|2024-11-20 17:00:40|18774|18762|18774|18762|18776.1|18764.1|18774|18762|1
1732122060000|2024-11-20 17:01:00|18775|18763|18776.3|18764.3|18776.3|18764.3|18775|18763|9
1732122070000|2024-11-20 17:01:10|18776.5|18764.5|18776.5|18764.5|18776.5|18764.5|18775.2|18763.2|1
1732122090000|2024-11-20 17:01:30|18774|18762|18775|18763|18775.2|18763.2|18774|18762|1
1732122100000|2024-11-20 17:01:40|18774|18762|18773.2|18761.2|18775|18763|18773.2|18761.2|3
1732122110000|2024-11-20 17:01:50|18773.4|18761.4|18774.4|18762.4|18774.4|18762.4|18773.4|18761.4|0
1732122120000|2024-11-20 17:02:00|18773.4|18761.4|18773.2|18761.2|18774.2|18762.2|18773.2|18761.2|0
1732122130000|2024-11-20 17:02:10|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|3
1732122140000|2024-11-20 17:02:20|18771.9|18759.9|18771.9|18759.9|18771.9|18759.9|18771.9|18759.9|2
1732122150000|2024-11-20 17:02:30|18770.7|18758.7|18773.2|18761.2|18773.2|18761.2|18770.7|18758.7|0
1732122160000|2024-11-20 17:02:40|18773|18761|18769.6|18757.6|18773|18761|18769.6|18757.6|0
1732122170000|2024-11-20 17:02:50|18769.8|18757.8|18772.1|18760.1|18773.2|18761.2|18769.6|18757.6|14
1732122180000|2024-11-20 17:03:00|18771.9|18759.9|18772.1|18760.1|18773.2|18761.2|18771.9|18759.9|0
1732122190000|2024-11-20 17:03:10|18772.3|18760.3|18772.1|18760.1|18772.3|18760.3|18772.1|18760.1|0
1732122210000|2024-11-20 17:03:30|||||||||9
1732122220000|2024-11-20 17:03:40|18772.3|18760.3|18772.3|18760.3|18774.4|18762.4|18772.3|18760.3|4
1732122230000|2024-11-20 17:03:50|18773.4|18761.4|18774.4|18762.4|18774.4|18762.4|18773.2|18761.2|0
1732122240000|2024-11-20 17:04:00|18774.2|18762.2|18774.4|18762.4|18774.4|18762.4|18771.9|18759.9|0
1732122260000|2024-11-20 17:04:20|||||||||3
1732122270000|2024-11-20 17:04:30|||||||||2
1732122290000|2024-11-20 17:04:50|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|4
1732122310000|2024-11-20 17:05:10|18774.4|18762.4|18774.6|18762.6|18774.6|18762.6|18774.4|18762.4|1
1732122320000|2024-11-20 17:05:20|||||||||4
1732122340000|2024-11-20 17:05:40|18774.8|18762.8|18777.1|18765.1|18777.1|18765.1|18774.8|18762.8|15
1732122350000|2024-11-20 17:05:50|18776.9|18764.9|18774.6|18762.6|18776.9|18764.9|18774.6|18762.6|0
1732122360000|2024-11-20 17:06:00|||||||||1
1732122370000|2024-11-20 17:06:10|18774.4|18762.4|18774.6|18762.6|18774.6|18762.6|18774.4|18762.4|0
1732122380000|2024-11-20 17:06:20|18774.4|18762.4|18774.6|18762.6|18774.6|18762.6|18774.4|18762.4|3
1732122440000|2024-11-20 17:07:20|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|3
1732122450000|2024-11-20 17:07:30|18775.1|18763.1|18777.1|18765.1|18777.1|18765.1|18775.1|18763.1|0
1732122460000|2024-11-20 17:07:40|18774.9|18762.9|18777.1|18765.1|18777.1|18765.1|18774.9|18762.9|0
1732122470000|2024-11-20 17:07:50|18776.9|18764.9|18774.4|18762.4|18776.9|18764.9|18774.4|18762.4|0
1732122480000|2024-11-20 17:08:00|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|2
1732122500000|2024-11-20 17:08:20|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|0
1732122530000|2024-11-20 17:08:50|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|18774.4|18762.4|5
1732122560000|2024-11-20 17:09:20|18772.4|18760.4|18769.6|18757.6|18772.4|18760.4|18768.6|18756.6|1
1732122580000|2024-11-20 17:09:40|18769.4|18757.4|18772.1|18760.1|18772.1|18760.1|18769.4|18757.4|2
1732122590000|2024-11-20 17:09:50|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|0
1732122600000|2024-11-20 17:10:00|18769.9|18757.9|18769.6|18757.6|18770.9|18758.9|18769.6|18757.6|0
1732122650000|2024-11-20 17:10:50|18769.9|18757.9|18769.6|18757.6|18769.9|18757.9|18769.6|18757.6|2
1732122660000|2024-11-20 17:11:00|18769.9|18757.9|18769.6|18757.6|18769.9|18757.9|18769.6|18757.6|0
1732122670000|2024-11-20 17:11:10|18768.4|18756.4|18768.4|18756.4|18769.4|18757.4|18767.1|18755.1|5
1732122680000|2024-11-20 17:11:20|18769.4|18757.4|18768.4|18756.4|18769.4|18757.4|18768.4|18756.4|0
1732122690000|2024-11-20 17:11:30|18767.4|18755.4|18769.4|18757.4|18769.4|18757.4|18767.4|18755.4|18
1732122720000|2024-11-20 17:12:00|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|18770.7|18758.7|2
1732122730000|2024-11-20 17:12:10|18771.9|18759.9|18771.9|18759.9|18771.9|18759.9|18771.9|18759.9|0
1732122740000|2024-11-20 17:12:20|18769.9|18757.9|18769.4|18757.4|18769.9|18757.9|18769.4|18757.4|0
1732122750000|2024-11-20 17:12:30|18769.2|18757.2|18766.9|18754.9|18769.2|18757.2|18766.9|18754.9|0
1732122780000|2024-11-20 17:13:00|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|3
1732122790000|2024-11-20 17:13:10|18767.2|18755.2|18767.2|18755.2|18767.2|18755.2|18767.2|18755.2|0
1732122810000|2024-11-20 17:13:30|||||||||4
1732122820000|2024-11-20 17:13:40|18768.2|18756.2|18767.2|18755.2|18768.2|18756.2|18767.2|18755.2|0
1732122830000|2024-11-20 17:13:50|18768.2|18756.2|18767.2|18755.2|18768.2|18756.2|18767.2|18755.2|0
1732122840000|2024-11-20 17:14:00|18768.2|18756.2|18768.2|18756.2|18769.4|18757.4|18767.2|18755.2|1
1732122860000|2024-11-20 17:14:20|18768.4|18756.4|18766.9|18754.9|18768.4|18756.4|18766.9|18754.9|1
1732122880000|2024-11-20 17:14:40|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|1
1732122890000|2024-11-20 17:14:50|||||||||3
1732122900000|2024-11-20 17:15:00|18766.9|18754.9|18764.9|18752.9|18766.9|18754.9|18764.9|18752.9|2
1732122910000|2024-11-20 17:15:10|18764.7|18752.7|18763.6|18751.6|18764.7|18752.7|18763.6|18751.6|3
1732122920000|2024-11-20 17:15:20|18764.7|18752.7|18764.4|18752.4|18764.7|18752.7|18764.4|18752.4|0
1732122930000|2024-11-20 17:15:30|18762.4|18750.4|18762.4|18750.4|18762.4|18750.4|18762.4|18750.4|3
1732122950000|2024-11-20 17:15:50|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|1
1732122960000|2024-11-20 17:16:00|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|0
1732122970000|2024-11-20 17:16:10|18765.7|18753.7|18767.2|18755.2|18767.2|18755.2|18765.7|18753.7|3
1732122980000|2024-11-20 17:16:20|18768.2|18756.2|18769.7|18757.7|18769.7|18757.7|18768.2|18756.2|0
1732122990000|2024-11-20 17:16:30|18770.7|18758.7|18769.7|18757.7|18770.7|18758.7|18769.4|18757.4|11
1732123020000|2024-11-20 17:17:00|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|0
1732123050000|2024-11-20 17:17:30|18767.2|18755.2|18767.4|18755.4|18768.6|18756.6|18767.2|18755.2|7
1732123090000|2024-11-20 17:18:10|18768.4|18756.4|18768.4|18756.4|18768.4|18756.4|18768.4|18756.4|0
1732123100000|2024-11-20 17:18:20|18767.4|18755.4|18765.9|18753.9|18768.4|18756.4|18765.7|18753.7|8
1732123120000|2024-11-20 17:18:40|18767|18755|18765.9|18753.9|18767|18755|18765.9|18753.9|0
1732123130000|2024-11-20 17:18:50|18767|18755|18767|18755|18767|18755|18767|18755|0
1732123150000|2024-11-20 17:19:10|18767.2|18755.2|18767.2|18755.2|18767.2|18755.2|18767.2|18755.2|2
1732123160000|2024-11-20 17:19:20|18769.5|18757.5|18769.5|18757.5|18769.5|18757.5|18769.5|18757.5|2
1732123170000|2024-11-20 17:19:30|18768.4|18756.4|18769.5|18757.5|18769.5|18757.5|18767.2|18755.2|1
1732123180000|2024-11-20 17:19:40|||||||||1
1732123210000|2024-11-20 17:20:10|18767|18755|18767|18755|18767|18755|18767|18755|10
1732123220000|2024-11-20 17:20:20|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|1
1732123240000|2024-11-20 17:20:40|18762.4|18750.4|18762.4|18750.4|18762.4|18750.4|18762.4|18750.4|0
1732123250000|2024-11-20 17:20:50|18762|18750|18757.4|18745.4|18762|18750|18757.4|18745.4|2
1732123270000|2024-11-20 17:21:10|18755.9|18743.9|18759.9|18747.9|18759.9|18747.9|18755.9|18743.9|20
1732123280000|2024-11-20 17:21:20|18759.7|18747.7|18759.7|18747.7|18762.2|18750.2|18759.7|18747.7|6
1732123300000|2024-11-20 17:21:40|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|0
1732123310000|2024-11-20 17:21:50|18759.7|18747.7|18759.7|18747.7|18759.7|18747.7|18759.7|18747.7|0
1732123320000|2024-11-20 17:22:00|18760.9|18748.9|18759.9|18747.9|18760.9|18748.9|18759.9|18747.9|0
1732123330000|2024-11-20 17:22:10|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|18759.7|18747.7|0
1732123340000|2024-11-20 17:22:20|18762|18750|18762|18750|18762|18750|18760.9|18748.9|0
1732123350000|2024-11-20 17:22:30|18762.2|18750.2|18763.4|18751.4|18764.5|18752.5|18762.2|18750.2|3
1732123360000|2024-11-20 17:22:40|18763.2|18751.2|18764.5|18752.5|18764.9|18752.9|18763.2|18751.2|3
1732123380000|2024-11-20 17:23:00|18764.7|18752.7|18765.7|18753.7|18765.7|18753.7|18764.7|18752.7|2
1732123390000|2024-11-20 17:23:10|18764.7|18752.7|18767|18755|18767|18755|18764.7|18752.7|0
1732123430000|2024-11-20 17:23:50|18764.7|18752.7|18767|18755|18767|18755|18764.7|18752.7|1
1732123510000|2024-11-20 17:25:10|||||||||4
1732123560000|2024-11-20 17:26:00|18767.2|18755.2|18769.7|18757.7|18772|18760|18767.2|18755.2|4
1732123570000|2024-11-20 17:26:10|18769.5|18757.5|18769.5|18757.5|18769.5|18757.5|18769.5|18757.5|0
1732123600000|2024-11-20 17:26:40|18769.9|18757.9|18767.2|18755.2|18769.9|18757.9|18765.9|18753.9|2
1732123630000|2024-11-20 17:27:10|18767.4|18755.4|18767.4|18755.4|18767.4|18755.4|18767.4|18755.4|0
1732123640000|2024-11-20 17:27:20|18767.8|18755.8|18769.7|18757.7|18769.7|18757.7|18767.8|18755.8|1
1732123650000|2024-11-20 17:27:30|18769.9|18757.9|18764.9|18752.9|18769.9|18757.9|18764.9|18752.9|4
1732123680000|2024-11-20 17:28:00|18762.8|18750.8|18762.8|18750.8|18762.8|18750.8|18762.8|18750.8|1
1732123740000|2024-11-20 17:29:00|18761.8|18749.8|18760.3|18748.3|18761.8|18749.8|18760.3|18748.3|0
1732123750000|2024-11-20 17:29:10|18760.1|18748.1|18759.9|18747.9|18760.1|18748.1|18756.4|18744.4|5
1732123760000|2024-11-20 17:29:20|18759.7|18747.7|18762.2|18750.2|18762.2|18750.2|18759.7|18747.7|1
1732123770000|2024-11-20 17:29:30|18761.1|18749.1|18760.9|18748.9|18762|18750|18760.7|18748.7|9
1732123780000|2024-11-20 17:29:40|18762|18750|18762|18750|18762|18750|18762|18750|0
1732123790000|2024-11-20 17:29:50|18764.5|18752.5|18763.2|18751.2|18764.5|18752.5|18763.2|18751.2|1
1732123800000|2024-11-20 17:30:00|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|0
1732123830000|2024-11-20 17:30:30|||||||||16
1732123850000|2024-11-20 17:30:50|||||||||7
1732123860000|2024-11-20 17:31:00|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|3
1732123870000|2024-11-20 17:31:10|18764.5|18752.5|18762.2|18750.2|18764.5|18752.5|18762.2|18750.2|3
1732123880000|2024-11-20 17:31:20|18762.4|18750.4|18764.5|18752.5|18764.5|18752.5|18762.4|18750.4|0
1732123890000|2024-11-20 17:31:30|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|2
1732123900000|2024-11-20 17:31:40|18764.9|18752.9|18764.5|18752.5|18764.9|18752.9|18764.5|18752.5|1
1732123940000|2024-11-20 17:32:20|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|5
1732123950000|2024-11-20 17:32:30|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|0
1732123970000|2024-11-20 17:32:50|||||||||2
1732123980000|2024-11-20 17:33:00|18763.4|18751.4|18764.5|18752.5|18764.5|18752.5|18763.2|18751.2|1
1732124010000|2024-11-20 17:33:30|18763.4|18751.4|18763.2|18751.2|18764.5|18752.5|18763.2|18751.2|0
1732124030000|2024-11-20 17:33:50|18764.5|18752.5|18763.2|18751.2|18764.5|18752.5|18763.2|18751.2|0
1732124040000|2024-11-20 17:34:00|18763.4|18751.4|18765.9|18753.9|18765.9|18753.9|18763.4|18751.4|3
1732124050000|2024-11-20 17:34:10|18764.9|18752.9|18764.5|18752.5|18764.9|18752.9|18762.2|18750.2|0
1732124060000|2024-11-20 17:34:20|18764.9|18752.9|18764.9|18752.9|18764.9|18752.9|18764.7|18752.7|1
1732124070000|2024-11-20 17:34:30|18764.7|18752.7|18764.9|18752.9|18764.9|18752.9|18764.7|18752.7|0
1732124080000|2024-11-20 17:34:40|18765.9|18753.9|18777|18765|18779.1|18767.1|18765.9|18753.9|6
1732124090000|2024-11-20 17:34:50|18774.7|18762.7|18777|18765|18777|18765|18774.7|18762.7|0
1732124110000|2024-11-20 17:35:10|18774.7|18762.7|18772.2|18760.2|18774.7|18762.7|18772.2|18760.2|5
1732124120000|2024-11-20 17:35:20|18772|18760|18769.7|18757.7|18772|18760|18769.7|18757.7|0
1732124140000|2024-11-20 17:35:40|||||||||1
1732124150000|2024-11-20 17:35:50|18770.9|18758.9|18770.7|18758.7|18770.9|18758.9|18770.7|18758.7|0
1732124160000|2024-11-20 17:36:00|18770.9|18758.9|18769.7|18757.7|18772|18760|18769.7|18757.7|1
1732124180000|2024-11-20 17:36:20|||||||||4
1732124200000|2024-11-20 17:36:40|18769.5|18757.5|18769.7|18757.7|18769.7|18757.7|18767.2|18755.2|3
1732124210000|2024-11-20 17:36:50|18770.7|18758.7|18769.7|18757.7|18770.7|18758.7|18769.7|18757.7|0
1732124230000|2024-11-20 17:37:10|18772|18760|18772|18760|18772|18760|18772|18760|0
1732124240000|2024-11-20 17:37:20|18772.2|18760.2|18769.7|18757.7|18772.2|18760.2|18769.7|18757.7|3
1732124250000|2024-11-20 17:37:30|18769.9|18757.9|18769.9|18757.9|18772|18760|18769.7|18757.7|0
1732124280000|2024-11-20 17:38:00|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|11
1732124300000|2024-11-20 17:38:20|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|1
1732124310000|2024-11-20 17:38:30|18768.7|18756.7|18767.2|18755.2|18769.7|18757.7|18767.2|18755.2|0
1732124320000|2024-11-20 17:38:40|18767.4|18755.4|18770.7|18758.7|18770.7|18758.7|18767.2|18755.2|2
1732124330000|2024-11-20 17:38:50|18769.7|18757.7|18770.7|18758.7|18770.7|18758.7|18769.7|18757.7|0
1732124340000|2024-11-20 17:39:00|18771.2|18759.2|18772.2|18760.2|18772.2|18760.2|18771.2|18759.2|9
1732124350000|2024-11-20 17:39:10|18770.1|18758.1|18769.7|18757.7|18770.1|18758.1|18769.7|18757.7|0
1732124360000|2024-11-20 17:39:20|18772|18760|18772|18760|18772|18760|18772|18760|0
1732124400000|2024-11-20 17:40:00|18771|18759|18767.2|18755.2|18771|18759|18767.2|18755.2|0
1732124410000|2024-11-20 17:40:10|18768.2|18756.2|18769.5|18757.5|18769.5|18757.5|18767.2|18755.2|0
1732124420000|2024-11-20 17:40:20|18768.5|18756.5|18769.7|18757.7|18769.7|18757.7|18768.5|18756.5|16
1732124430000|2024-11-20 17:40:30|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|2
1732124440000|2024-11-20 17:40:40|18769.7|18757.7|18768.7|18756.7|18769.7|18757.7|18768.7|18756.7|4
1732124450000|2024-11-20 17:40:50|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|18768.7|18756.7|0
1732124460000|2024-11-20 17:41:00|18769.9|18757.9|18770.1|18758.1|18771.2|18759.2|18769.7|18757.7|3
1732124470000|2024-11-20 17:41:10|18771.2|18759.2|18771.2|18759.2|18771.4|18759.4|18771.2|18759.2|0
1732124480000|2024-11-20 17:41:20|18771.4|18759.4|18771.4|18759.4|18772.4|18760.4|18771.2|18759.2|2
1732124490000|2024-11-20 17:41:30|||||||||2
1732124510000|2024-11-20 17:41:50|18771.2|18759.2|18770.1|18758.1|18771.2|18759.2|18769.1|18757.1|7
1732124520000|2024-11-20 17:42:00|18769.9|18757.9|18767.8|18755.8|18769.9|18757.9|18767.8|18755.8|1
1732124530000|2024-11-20 17:42:10|18769.9|18757.9|18770.1|18758.1|18770.1|18758.1|18767.8|18755.8|1
1732124550000|2024-11-20 17:42:30|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|2
1732124560000|2024-11-20 17:42:40|18768.9|18756.9|18768.9|18756.9|18769.9|18757.9|18768.9|18756.9|5
1732124570000|2024-11-20 17:42:50|18767.8|18755.8|18768|18756|18768|18756|18767.8|18755.8|14
1732124580000|2024-11-20 17:43:00|18769.1|18757.1|18769.1|18757.1|18769.1|18757.1|18769.1|18757.1|0
1732124590000|2024-11-20 17:43:10|18768|18756|18768|18756|18768|18756|18768|18756|0
1732124600000|2024-11-20 17:43:20|18768.3|18756.3|18770.3|18758.3|18770.3|18758.3|18768.3|18756.3|0
1732124620000|2024-11-20 17:43:40|18770.6|18758.6|18770.6|18758.6|18770.6|18758.6|18770.6|18758.6|1
1732124630000|2024-11-20 17:43:50|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|0
1732124640000|2024-11-20 17:44:00|18770.1|18758.1|18770.1|18758.1|18770.3|18758.3|18770.1|18758.1|0
1732124650000|2024-11-20 17:44:10|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|18770.3|18758.3|12
1732124670000|2024-11-20 17:44:30|18771.4|18759.4|18770.3|18758.3|18771.4|18759.4|18770.3|18758.3|3
1732124680000|2024-11-20 17:44:40|18770.1|18758.1|18770.3|18758.3|18771.6|18759.6|18770.1|18758.1|19
1732124690000|2024-11-20 17:44:50|18770.6|18758.6|18770.6|18758.6|18770.6|18758.6|18770.6|18758.6|3
1732124700000|2024-11-20 17:45:00|18770.3|18758.3|18770.8|18758.8|18770.8|18758.8|18770.3|18758.3|3
1732124730000|2024-11-20 17:45:30|||||||||1
1732124740000|2024-11-20 17:45:40|||||||||3
1732124770000|2024-11-20 17:46:10|||||||||2
1732124800000|2024-11-20 17:46:40|||||||||1
1732124810000|2024-11-20 17:46:50|||||||||4
1732124830000|2024-11-20 17:47:10|18773.1|18761.1|18771|18759|18773.1|18761.1|18770.8|18758.8|4
1732124840000|2024-11-20 17:47:20|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|0
1732124850000|2024-11-20 17:47:30|18768.7|18756.7|18768.7|18756.7|18769.7|18757.7|18768.7|18756.7|6
1732124860000|2024-11-20 17:47:40|||||||||1
1732124870000|2024-11-20 17:47:50|||||||||2
1732124880000|2024-11-20 17:48:00|18769.7|18757.7|18768.7|18756.7|18769.7|18757.7|18766.6|18754.6|8
1732124900000|2024-11-20 17:48:20|18769.7|18757.7|18769.7|18757.7|18769.7|18757.7|18768.7|18756.7|0
1732124910000|2024-11-20 17:48:30|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|0
1732124920000|2024-11-20 17:48:40|18769.7|18757.7|18770.8|18758.8|18770.8|18758.8|18769.7|18757.7|0
1732124940000|2024-11-20 17:49:00|18768.7|18756.7|18770.8|18758.8|18770.8|18758.8|18768.7|18756.7|0
1732124960000|2024-11-20 17:49:20|18771|18759|18768.7|18756.7|18771|18759|18768.7|18756.7|4
1732124980000|2024-11-20 17:49:40|||||||||2
1732124990000|2024-11-20 17:49:50|18767.7|18755.7|18767.7|18755.7|18767.7|18755.7|18767.7|18755.7|5
1732125000000|2024-11-20 17:50:00|||||||||6
1732125010000|2024-11-20 17:50:10|18769.1|18757.1|18766.6|18754.6|18769.1|18757.1|18766.6|18754.6|11
1732125020000|2024-11-20 17:50:20|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|7
1732125030000|2024-11-20 17:50:30|18765.6|18753.6|18765.8|18753.8|18765.8|18753.8|18764.5|18752.5|9
1732125040000|2024-11-20 17:50:40|18764.7|18752.7|18764.7|18752.7|18766|18754|18764.7|18752.7|0
1732125050000|2024-11-20 17:50:50|18767|18755|18764.7|18752.7|18767|18755|18764.7|18752.7|4
1732125060000|2024-11-20 17:51:00|18765.8|18753.8|18767|18755|18767|18755|18764.7|18752.7|14
1732125070000|2024-11-20 17:51:10|||||||||2
1732125080000|2024-11-20 17:51:20|18767.2|18755.2|18769.5|18757.5|18769.5|18757.5|18767.2|18755.2|3
1732125090000|2024-11-20 17:51:30|||||||||5
1732125100000|2024-11-20 17:51:40|18770.6|18758.6|18772|18760|18772|18760|18770.6|18758.6|2
1732125110000|2024-11-20 17:51:50|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|1
1732125120000|2024-11-20 17:52:00|18772|18760|18772.2|18760.2|18772.2|18760.2|18770.8|18758.8|0
1732125130000|2024-11-20 17:52:10|18772|18760|18772|18760|18772|18760|18772|18760|2
1732125150000|2024-11-20 17:52:30|||||||||3
1732125160000|2024-11-20 17:52:40|18771.8|18759.8|18772|18760|18774.1|18762.1|18771.6|18759.6|20
1732125170000|2024-11-20 17:52:50|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|2
1732125190000|2024-11-20 17:53:10|||||||||1
1732125220000|2024-11-20 17:53:40|||||||||1
1732125230000|2024-11-20 17:53:50|18770.6|18758.6|18770.6|18758.6|18771.6|18759.6|18769.5|18757.5|0
1732125240000|2024-11-20 17:54:00|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|0
1732125250000|2024-11-20 17:54:10|||||||||2
1732125260000|2024-11-20 17:54:20|18769.5|18757.5|18769.3|18757.3|18769.5|18757.5|18769.3|18757.3|0
1732125270000|2024-11-20 17:54:30|18769.1|18757.1|18769.1|18757.1|18769.1|18757.1|18769.1|18757.1|0
1732125300000|2024-11-20 17:55:00|18766.8|18754.8|18764.8|18752.8|18766.8|18754.8|18764.5|18752.5|10
1732125310000|2024-11-20 17:55:10|18765.8|18753.8|18759.8|18747.8|18766|18754|18759.8|18747.8|5
1732125320000|2024-11-20 17:55:20|18760|18748|18760.8|18748.8|18762|18750|18760|18748|5
1732125330000|2024-11-20 17:55:30|18764.8|18752.8|18769.5|18757.5|18769.5|18757.5|18764.5|18752.5|7
1732125340000|2024-11-20 17:55:40|18767.3|18755.3|18774.5|18762.5|18774.5|18762.5|18767.3|18755.3|9
1732125350000|2024-11-20 17:55:50|||||||||3
1732125360000|2024-11-20 17:56:00|18775.4|18763.4|18775.6|18763.6|18775.6|18763.6|18775.4|18763.4|2
1732125370000|2024-11-20 17:56:10|18776.6|18764.6|18776.8|18764.8|18776.8|18764.8|18775.6|18763.6|6
1732125380000|2024-11-20 17:56:20|18777.9|18765.9|18777.9|18765.9|18777.9|18765.9|18777.9|18765.9|0
1732125390000|2024-11-20 17:56:30|18776.8|18764.8|18777.9|18765.9|18777.9|18765.9|18776.8|18764.8|0
1732125400000|2024-11-20 17:56:40|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|2
1732125420000|2024-11-20 17:57:00|18777.9|18765.9|18777.9|18765.9|18779.1|18767.1|18777.9|18765.9|0
1732125430000|2024-11-20 17:57:10|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|0
1732125450000|2024-11-20 17:57:30|||||||||1
1732125460000|2024-11-20 17:57:40|||||||||2
1732125480000|2024-11-20 17:58:00|18777|18765|18776.8|18764.8|18779.1|18767.1|18776.8|18764.8|4
1732125500000|2024-11-20 17:58:20|18777|18765|18777|18765|18777|18765|18777|18765|0
1732125530000|2024-11-20 17:58:50|18778.1|18766.1|18778.1|18766.1|18778.1|18766.1|18778.1|18766.1|0
1732125540000|2024-11-20 17:59:00|18776.8|18764.8|18774.1|18762.1|18776.8|18764.8|18774.1|18762.1|2
1732125550000|2024-11-20 17:59:10|||||||||1
1732125570000|2024-11-20 17:59:30|||||||||2
1732125590000|2024-11-20 17:59:50|||||||||1
1732125620000|2024-11-20 18:00:20|18776.6|18764.6|18779.1|18767.1|18779.1|18767.1|18776.6|18764.6|12
1732125630000|2024-11-20 18:00:30|18777.9|18765.9|18779.1|18767.1|18779.1|18767.1|18777.9|18765.9|2
1732125650000|2024-11-20 18:00:50|||||||||1
1732125670000|2024-11-20 18:01:10|18778.1|18766.1|18776.8|18764.8|18778.1|18766.1|18776.8|18764.8|4
1732125730000|2024-11-20 18:02:10|18775.4|18763.4|18768.3|18756.3|18776.6|18764.6|18768.3|18756.3|17
1732125750000|2024-11-20 18:02:30|18767.3|18755.3|18769.6|18757.6|18769.6|18757.6|18767.3|18755.3|0
1732125760000|2024-11-20 18:02:40|||||||||1
1732125770000|2024-11-20 18:02:50|18767.3|18755.3|18765.8|18753.8|18767.3|18755.3|18765.8|18753.8|12
1732125780000|2024-11-20 18:03:00|18767.1|18755.1|18769.1|18757.1|18769.1|18757.1|18767.1|18755.1|2
1732125790000|2024-11-20 18:03:10|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|4
1732125800000|2024-11-20 18:03:20|18770.8|18758.8|18772.3|18760.3|18772.3|18760.3|18770.8|18758.8|5
1732125810000|2024-11-20 18:03:30|18772.1|18760.1|18772.1|18760.1|18772.3|18760.3|18772.1|18760.1|0
1732125820000|2024-11-20 18:03:40|18774.6|18762.6|18775.8|18763.8|18775.8|18763.8|18774.3|18762.3|7
1732125830000|2024-11-20 18:03:50|18775.6|18763.6|18774.6|18762.6|18775.6|18763.6|18774.3|18762.3|2
1732125860000|2024-11-20 18:04:20|||||||||1
1732125870000|2024-11-20 18:04:30|18775|18763|18774.6|18762.6|18777.1|18765.1|18774.6|18762.6|3
1732125890000|2024-11-20 18:04:50|18774.8|18762.8|18777.9|18765.9|18777.9|18765.9|18774.8|18762.8|5
1732125900000|2024-11-20 18:05:00|18779.1|18767.1|18779.1|18767.1|18779.1|18767.1|18777.9|18765.9|1
1732125920000|2024-11-20 18:05:20|||||||||4
1732125930000|2024-11-20 18:05:30|||||||||3
1732125940000|2024-11-20 18:05:40|||||||||3
1732125950000|2024-11-20 18:05:50|||||||||4
1732125960000|2024-11-20 18:06:00|||||||||3
1732125970000|2024-11-20 18:06:10|18781.2|18769.2|18779.1|18767.1|18781.2|18769.2|18779.1|18767.1|7
1732125980000|2024-11-20 18:06:20|||||||||1
1732125990000|2024-11-20 18:06:30|||||||||1
1732126000000|2024-11-20 18:06:40|18776.9|18764.9|18777.9|18765.9|18777.9|18765.9|18776.9|18764.9|6
1732126020000|2024-11-20 18:07:00|18778.1|18766.1|18779.1|18767.1|18779.1|18767.1|18777.9|18765.9|3
1732126070000|2024-11-20 18:07:50|||||||||3
1732126090000|2024-11-20 18:08:10|||||||||5
1732126100000|2024-11-20 18:08:20|||||||||8
1732126110000|2024-11-20 18:08:30|||||||||1
1732126120000|2024-11-20 18:08:40|||||||||2
1732126130000|2024-11-20 18:08:50|||||||||2
1732126170000|2024-11-20 18:09:30|||||||||1
1732126200000|2024-11-20 18:10:00|||||||||3
1732126220000|2024-11-20 18:10:20|||||||||2
1732126230000|2024-11-20 18:10:30|18778.9|18766.9|18778.9|18766.9|18778.9|18766.9|18778.9|18766.9|5
1732126270000|2024-11-20 18:11:10|18780|18768|18778.9|18766.9|18780|18768|18778.9|18766.9|0
1732126280000|2024-11-20 18:11:20|||||||||2
1732126290000|2024-11-20 18:11:30|18781.2|18769.2|18781.2|18769.2|18781.2|18769.2|18781.2|18769.2|0
1732126310000|2024-11-20 18:11:50|18780|18768|18778.9|18766.9|18780|18768|18778.9|18766.9|7
1732126330000|2024-11-20 18:12:10|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|3
1732126340000|2024-11-20 18:12:20|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|0
1732126360000|2024-11-20 18:12:40|18775|18763|18773.7|18761.7|18775.2|18763.2|18773.7|18761.7|7
1732126370000|2024-11-20 18:12:50|||||||||1
1732126420000|2024-11-20 18:13:40|||||||||1
1732126430000|2024-11-20 18:13:50|||||||||5
1732126450000|2024-11-20 18:14:10|18772.9|18760.9|18771.7|18759.7|18772.9|18760.9|18771.7|18759.7|6
1732126460000|2024-11-20 18:14:20|18771.4|18759.4|18771.9|18759.9|18771.9|18759.9|18771.4|18759.4|0
1732126470000|2024-11-20 18:14:30|18771.7|18759.7|18771.4|18759.4|18771.9|18759.9|18771.4|18759.4|0
1732126480000|2024-11-20 18:14:40|18770.4|18758.4|18771.7|18759.7|18771.7|18759.7|18770.4|18758.4|1
1732126520000|2024-11-20 18:15:20|18770.4|18758.4|18771.7|18759.7|18771.7|18759.7|18769.4|18757.4|2
1732126530000|2024-11-20 18:15:30|18771.4|18759.4|18771.7|18759.7|18771.7|18759.7|18770.4|18758.4|1
1732126540000|2024-11-20 18:15:40|18770.4|18758.4|18769.2|18757.2|18770.4|18758.4|18769.2|18757.2|0
1732126560000|2024-11-20 18:16:00|||||||||1
1732126590000|2024-11-20 18:16:30|||||||||3
1732126630000|2024-11-20 18:17:10|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|5
1732126650000|2024-11-20 18:17:30|18769.6|18757.6|18766.9|18754.9|18769.6|18757.6|18765.4|18753.4|7
1732126660000|2024-11-20 18:17:40|18769.4|18757.4|18771.7|18759.7|18771.7|18759.7|18769.2|18757.2|0
1732126670000|2024-11-20 18:17:50|||||||||1
1732126680000|2024-11-20 18:18:00|18770.4|18758.4|18771.7|18759.7|18771.7|18759.7|18770.4|18758.4|0
1732126690000|2024-11-20 18:18:10|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|9
1732126700000|2024-11-20 18:18:20|18771.7|18759.7|18775.4|18763.4|18775.4|18763.4|18771.7|18759.7|7
1732126710000|2024-11-20 18:18:30|18776.7|18764.7|18774.6|18762.6|18776.7|18764.7|18774.6|18762.6|0
1732126720000|2024-11-20 18:18:40|18774.2|18762.2|18772.9|18760.9|18774.4|18762.4|18772.9|18760.9|4
1732126730000|2024-11-20 18:18:50|18773.1|18761.1|18771.9|18759.9|18773.1|18761.1|18771.9|18759.9|0
1732126740000|2024-11-20 18:19:00|||||||||1
1732126760000|2024-11-20 18:19:20|||||||||1
1732126770000|2024-11-20 18:19:30|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|0
1732126780000|2024-11-20 18:19:40|||||||||2
1732126790000|2024-11-20 18:19:50|18769.4|18757.4|18769.6|18757.6|18770.6|18758.6|18769.4|18757.4|4
1732126800000|2024-11-20 18:20:00|18770.8|18758.8|18769.8|18757.8|18770.8|18758.8|18769.8|18757.8|2
1732126810000|2024-11-20 18:20:10|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|6
1732126820000|2024-11-20 18:20:20|18768.5|18756.5|18769.6|18757.6|18769.6|18757.6|18768.5|18756.5|0
1732126840000|2024-11-20 18:20:40|||||||||2
1732126870000|2024-11-20 18:21:10|||||||||1
1732126880000|2024-11-20 18:21:20|||||||||1
1732126890000|2024-11-20 18:21:30|18771.9|18759.9|18772.1|18760.1|18772.1|18760.1|18771.9|18759.9|1
1732126900000|2024-11-20 18:21:40|18769.6|18757.6|18772.1|18760.1|18772.1|18760.1|18769.6|18757.6|4
1732126930000|2024-11-20 18:22:10|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|18769.6|18757.6|5
1732126960000|2024-11-20 18:22:40|18767.3|18755.3|18767.1|18755.1|18767.3|18755.3|18767.1|18755.1|2
1732126970000|2024-11-20 18:22:50|18768.3|18756.3|18768.3|18756.3|18768.3|18756.3|18767.3|18755.3|3
1732126980000|2024-11-20 18:23:00|18768.5|18756.5|18768.3|18756.3|18769.6|18757.6|18768.3|18756.3|0
1732126990000|2024-11-20 18:23:10|18768.5|18756.5|18769.6|18757.6|18769.6|18757.6|18768.5|18756.5|0
1732127000000|2024-11-20 18:23:20|18768.3|18756.3|18769.6|18757.6|18769.6|18757.6|18768.3|18756.3|1
1732127020000|2024-11-20 18:23:40|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|4
1732127030000|2024-11-20 18:23:50|18770.8|18758.8|18771.9|18759.9|18772.1|18760.1|18770.8|18758.8|2
1732127040000|2024-11-20 18:24:00|18770.8|18758.8|18772.1|18760.1|18772.1|18760.1|18770.8|18758.8|3
1732127060000|2024-11-20 18:24:20|18772.3|18760.3|18772.3|18760.3|18772.3|18760.3|18772.3|18760.3|3
1732127070000|2024-11-20 18:24:30|18773.3|18761.3|18773.3|18761.3|18773.3|18761.3|18772.3|18760.3|0
1732127080000|2024-11-20 18:24:40|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|0
1732127090000|2024-11-20 18:24:50|18773.3|18761.3|18774.6|18762.6|18774.6|18762.6|18772.3|18760.3|1
1732127110000|2024-11-20 18:25:10|18773.3|18761.3|18769.8|18757.8|18773.3|18761.3|18769.8|18757.8|6
1732127120000|2024-11-20 18:25:20|18770.8|18758.8|18770.8|18758.8|18770.8|18758.8|18770.8|18758.8|0
1732127130000|2024-11-20 18:25:30|18769.8|18757.8|18770.8|18758.8|18770.8|18758.8|18769.8|18757.8|0
1732127140000|2024-11-20 18:25:40|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|1
1732127170000|2024-11-20 18:26:10|||||||||1
1732127200000|2024-11-20 18:26:40|||||||||1
1732127210000|2024-11-20 18:26:50|||||||||4
1732127220000|2024-11-20 18:27:00|||||||||13
1732127270000|2024-11-20 18:27:50|18774.6|18762.6|18774.6|18762.6|18774.8|18762.8|18774.6|18762.6|9
1732127280000|2024-11-20 18:28:00|||||||||1
1732127290000|2024-11-20 18:28:10|||||||||1
1732127300000|2024-11-20 18:28:20|||||||||13
1732127310000|2024-11-20 18:28:30|||||||||1
1732127320000|2024-11-20 18:28:40|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|12
1732127350000|2024-11-20 18:29:10|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|5
1732127360000|2024-11-20 18:29:20|18772.9|18760.9|18774.2|18762.2|18774.2|18762.2|18771.9|18759.9|6
1732127390000|2024-11-20 18:29:50|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|12
1732127400000|2024-11-20 18:30:00|18776.7|18764.7|18776.7|18764.7|18776.7|18764.7|18775.4|18763.4|2
1732127410000|2024-11-20 18:30:10|18776.5|18764.5|18774.4|18762.4|18776.5|18764.5|18774.2|18762.2|0
1732127420000|2024-11-20 18:30:20|18774.2|18762.2|18774.4|18762.4|18774.4|18762.4|18774.2|18762.2|3
1732127460000|2024-11-20 18:31:00|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|1
1732127470000|2024-11-20 18:31:10|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|0
1732127480000|2024-11-20 18:31:20|18774.2|18762.2|18774.2|18762.2|18774.4|18762.4|18774.2|18762.2|0
1732127500000|2024-11-20 18:31:40|||||||||1
1732127520000|2024-11-20 18:32:00|18771.9|18759.9|18771.7|18759.7|18771.9|18759.9|18771.7|18759.7|4
1732127550000|2024-11-20 18:32:30|||||||||2
1732127560000|2024-11-20 18:32:40|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|1
1732127570000|2024-11-20 18:32:50|||||||||4
1732127600000|2024-11-20 18:33:20|18774.4|18762.4|18774.4|18762.4|18776.7|18764.7|18774.4|18762.4|5
1732127610000|2024-11-20 18:33:30|18774.2|18762.2|18774.4|18762.4|18774.4|18762.4|18774.2|18762.2|0
1732127620000|2024-11-20 18:33:40|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|0
1732127630000|2024-11-20 18:33:50|18774.4|18762.4|18774.2|18762.2|18774.4|18762.4|18774.2|18762.2|1
1732127650000|2024-11-20 18:34:10|||||||||1
1732127660000|2024-11-20 18:34:20|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|0
1732127670000|2024-11-20 18:34:30|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|0
1732127680000|2024-11-20 18:34:40|18774.4|18762.4|18774.2|18762.2|18774.4|18762.4|18774.2|18762.2|2
1732127690000|2024-11-20 18:34:50|||||||||2
1732127700000|2024-11-20 18:35:00|||||||||2
1732127710000|2024-11-20 18:35:10|18774|18762|18771.9|18759.9|18774|18762|18771.7|18759.7|0
1732127730000|2024-11-20 18:35:30|||||||||1
1732127750000|2024-11-20 18:35:50|18772.9|18760.9|18771.9|18759.9|18773.2|18761.2|18771.9|18759.9|4
1732127760000|2024-11-20 18:36:00|18772.9|18760.9|18772.9|18760.9|18772.9|18760.9|18772.9|18760.9|0
1732127770000|2024-11-20 18:36:10|18771.9|18759.9|18771.9|18759.9|18772.9|18760.9|18771.7|18759.7|0
1732127790000|2024-11-20 18:36:30|18772.9|18760.9|18772.9|18760.9|18774.2|18762.2|18771.9|18759.9|13
1732127800000|2024-11-20 18:36:40|18774|18762|18771.7|18759.7|18774|18762|18771.7|18759.7|6
1732127830000|2024-11-20 18:37:10|18770.7|18758.7|18771.7|18759.7|18771.7|18759.7|18770.7|18758.7|1
1732127850000|2024-11-20 18:37:30|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|2
1732127860000|2024-11-20 18:37:40|||||||||7
1732127890000|2024-11-20 18:38:10|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|8
1732127900000|2024-11-20 18:38:20|||||||||1
1732127920000|2024-11-20 18:38:40|18774|18762|18774.2|18762.2|18774.2|18762.2|18774|18762|4
1732127930000|2024-11-20 18:38:50|||||||||3
1732127960000|2024-11-20 18:39:20|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|0
1732127970000|2024-11-20 18:39:30|18771.9|18759.9|18771.7|18759.7|18771.9|18759.9|18771.7|18759.7|12
1732128000000|2024-11-20 18:40:00|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|5
1732128010000|2024-11-20 18:40:10|18776.5|18764.5|18775.4|18763.4|18777.5|18765.5|18774|18762|8
1732128020000|2024-11-20 18:40:20|18775.2|18763.2|18776.5|18764.5|18776.5|18764.5|18773|18761|0
1732128060000|2024-11-20 18:41:00|18774|18762|18774|18762|18774|18762|18774|18762|2
1732128080000|2024-11-20 18:41:20|18773|18761|18776.1|18764.1|18776.1|18764.1|18771.5|18759.5|25
1732128100000|2024-11-20 18:41:40|18775|18763|18773.8|18761.8|18775|18763|18773.8|18761.8|0
1732128110000|2024-11-20 18:41:50|||||||||1
1732128120000|2024-11-20 18:42:00|||||||||1
1732128180000|2024-11-20 18:43:00|||||||||15
1732128190000|2024-11-20 18:43:10|18775|18763|18775.2|18763.2|18775.2|18763.2|18775|18763|2
1732128200000|2024-11-20 18:43:20|18776.3|18764.3|18775.2|18763.2|18776.3|18764.3|18775.2|18763.2|1
1732128210000|2024-11-20 18:43:30|18776.3|18764.3|18775.2|18763.2|18776.3|18764.3|18775.2|18763.2|1
1732128220000|2024-11-20 18:43:40|18774.2|18762.2|18774|18762|18774.2|18762.2|18774|18762|2
1732128230000|2024-11-20 18:43:50|18771.7|18759.7|18771.9|18759.9|18771.9|18759.9|18771.7|18759.7|1
1732128240000|2024-11-20 18:44:00|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|0
1732128250000|2024-11-20 18:44:10|||||||||6
1732128260000|2024-11-20 18:44:20|18774.2|18762.2|18771.7|18759.7|18774.2|18762.2|18771.7|18759.7|1
1732128270000|2024-11-20 18:44:30|||||||||1
1732128280000|2024-11-20 18:44:40|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|5
1732128290000|2024-11-20 18:44:50|18773|18761|18774.2|18762.2|18774.2|18762.2|18771.9|18759.9|1
1732128300000|2024-11-20 18:45:00|18773.2|18761.2|18773|18761|18773.2|18761.2|18771.9|18759.9|7
1732128310000|2024-11-20 18:45:10|18774.2|18762.2|18769.4|18757.4|18774.2|18762.2|18769.4|18757.4|0
1732128320000|2024-11-20 18:45:20|18769.6|18757.6|18769.4|18757.4|18770.7|18758.7|18769.4|18757.4|0
1732128330000|2024-11-20 18:45:30|18769.6|18757.6|18772.1|18760.1|18772.1|18760.1|18769.4|18757.4|9
1732128340000|2024-11-20 18:45:40|18773.2|18761.2|18774.2|18762.2|18774.2|18762.2|18773.2|18761.2|2
1732128350000|2024-11-20 18:45:50|18773.2|18761.2|18770.9|18758.9|18773.2|18761.2|18770.7|18758.7|6
1732128360000|2024-11-20 18:46:00|18770.7|18758.7|18769.2|18757.2|18770.7|18758.7|18769.2|18757.2|9
1732128370000|2024-11-20 18:46:10|18769.6|18757.6|18770.5|18758.5|18771.7|18759.7|18769.6|18757.6|3
1732128380000|2024-11-20 18:46:20|18771.7|18759.7|18771.9|18759.9|18771.9|18759.9|18771.7|18759.7|0
1732128390000|2024-11-20 18:46:30|18774|18762|18775|18763|18776.3|18764.3|18774|18762|0
1732128400000|2024-11-20 18:46:40|18774|18762|18774|18762|18774.2|18762.2|18774|18762|3
1732128410000|2024-11-20 18:46:50|18774.2|18762.2|18774|18762|18774.2|18762.2|18774|18762|9
1732128420000|2024-11-20 18:47:00|18774.4|18762.4|18774.2|18762.2|18774.4|18762.4|18774.2|18762.2|16
1732128430000|2024-11-20 18:47:10|18776.3|18764.3|18775.5|18763.5|18776.5|18764.5|18774.2|18762.2|16
1732128440000|2024-11-20 18:47:20|18776.5|18764.5|18776.5|18764.5|18776.5|18764.5|18775.5|18763.5|0
1732128450000|2024-11-20 18:47:30|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|1
1732128460000|2024-11-20 18:47:40|18776.5|18764.5|18776.5|18764.5|18776.5|18764.5|18776.5|18764.5|1
1732128470000|2024-11-20 18:47:50|18776.7|18764.7|18776.5|18764.5|18776.7|18764.7|18776.5|18764.5|2
1732128480000|2024-11-20 18:48:00|18775.3|18763.3|18774.2|18762.2|18775.3|18763.3|18774|18762|3
1732128490000|2024-11-20 18:48:10|18774.4|18762.4|18776.7|18764.7|18776.7|18764.7|18774.4|18762.4|6
1732128500000|2024-11-20 18:48:20|18776.5|18764.5|18776.5|18764.5|18776.5|18764.5|18776.5|18764.5|0
1732128510000|2024-11-20 18:48:30|18776.7|18764.7|18776.5|18764.5|18776.7|18764.7|18776.5|18764.5|2
1732128520000|2024-11-20 18:48:40|18775|18763|18775.3|18763.3|18775.3|18763.3|18774|18762|0
1732128530000|2024-11-20 18:48:50|18775|18763|18776.5|18764.5|18776.5|18764.5|18774|18762|4
1732128540000|2024-11-20 18:49:00|18774|18762|18774.2|18762.2|18774.2|18762.2|18774|18762|1
1732128550000|2024-11-20 18:49:10|18774|18762|18775.3|18763.3|18775.3|18763.3|18774|18762|5
1732128560000|2024-11-20 18:49:20|18775|18763|18776.5|18764.5|18776.5|18764.5|18774|18762|3
1732128570000|2024-11-20 18:49:30|18774.4|18762.4|18774|18762|18774.4|18762.4|18774|18762|0
1732128580000|2024-11-20 18:49:40|||||||||3
1732128590000|2024-11-20 18:49:50|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|14
1732128600000|2024-11-20 18:50:00|18773|18761|18773|18761|18773|18761|18771.7|18759.7|1
1732128610000|2024-11-20 18:50:10|18774|18762|18773.8|18761.8|18774|18762|18773.8|18761.8|3
1732128620000|2024-11-20 18:50:20|18774|18762|18772.8|18760.8|18774|18762|18772.5|18760.5|1
1732128630000|2024-11-20 18:50:30|18772.5|18760.5|18772.5|18760.5|18772.5|18760.5|18772.5|18760.5|0
1732128640000|2024-11-20 18:50:40|18771.5|18759.5|18771.5|18759.5|18771.5|18759.5|18771.5|18759.5|2
1732128650000|2024-11-20 18:50:50|18772.8|18760.8|18771.5|18759.5|18773.8|18761.8|18771.5|18759.5|1
1732128660000|2024-11-20 18:51:00|||||||||1
1732128670000|2024-11-20 18:51:10|18772.8|18760.8|18772.6|18760.6|18772.8|18760.8|18771.5|18759.5|1
1732128680000|2024-11-20 18:51:20|18771.3|18759.3|18769.2|18757.2|18771.3|18759.3|18769.2|18757.2|1
1732128690000|2024-11-20 18:51:30|18769.4|18757.4|18771.5|18759.5|18771.7|18759.7|18769.4|18757.4|3
1732128700000|2024-11-20 18:51:40|18769.2|18757.2|18770.5|18758.5|18770.5|18758.5|18769.2|18757.2|1
1732128710000|2024-11-20 18:51:50|18771.5|18759.5|18770.5|18758.5|18771.5|18759.5|18769.4|18757.4|1
1732128720000|2024-11-20 18:52:00|18769.4|18757.4|18770.5|18758.5|18770.5|18758.5|18769.4|18757.4|0
1732128730000|2024-11-20 18:52:10|18771.5|18759.5|18770.5|18758.5|18771.5|18759.5|18770.5|18758.5|7
1732128740000|2024-11-20 18:52:20|18769.2|18757.2|18770.1|18758.1|18771.1|18759.1|18768.8|18756.8|2
1732128750000|2024-11-20 18:52:30|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|3
1732128760000|2024-11-20 18:52:40|18773.8|18761.8|18772.6|18760.6|18773.8|18761.8|18772.6|18760.6|8
1732128770000|2024-11-20 18:52:50|18771.5|18759.5|18771.3|18759.3|18771.5|18759.5|18770.1|18758.1|1
1732128780000|2024-11-20 18:53:00|18770.1|18758.1|18769|18757|18770.1|18758.1|18769|18757|0
1732128790000|2024-11-20 18:53:10|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|0
1732128800000|2024-11-20 18:53:20|||||||||1
1732128810000|2024-11-20 18:53:30|18766.5|18754.5|18766.7|18754.7|18766.7|18754.7|18766.5|18754.5|3
1732128820000|2024-11-20 18:53:40|18768.8|18756.8|18768.8|18756.8|18768.8|18756.8|18768.8|18756.8|7
1732128830000|2024-11-20 18:53:50|18766.5|18754.5|18763.8|18751.8|18768.8|18756.8|18763.8|18751.8|1
1732128840000|2024-11-20 18:54:00|18762.8|18750.8|18766.5|18754.5|18766.5|18754.5|18762.8|18750.8|3
1732128850000|2024-11-20 18:54:10|18767.8|18755.8|18771.3|18759.3|18771.3|18759.3|18767.6|18755.6|2
1732128860000|2024-11-20 18:54:20|||||||||1
1732128870000|2024-11-20 18:54:30|||||||||1
1732128880000|2024-11-20 18:54:40|||||||||2
1732128890000|2024-11-20 18:54:50|18769|18757|18771.3|18759.3|18771.3|18759.3|18769|18757|3
1732128910000|2024-11-20 18:55:10|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|1
1732128920000|2024-11-20 18:55:20|18770.3|18758.3|18770.3|18758.3|18771.3|18759.3|18770.3|18758.3|2
1732128930000|2024-11-20 18:55:30|18769.2|18757.2|18771.1|18759.1|18771.3|18759.3|18769.2|18757.2|38
1732128940000|2024-11-20 18:55:40|||||||||3
1732128950000|2024-11-20 18:55:50|18770.1|18758.1|18770.9|18758.9|18770.9|18758.9|18770.1|18758.1|1
1732128960000|2024-11-20 18:56:00|18769.8|18757.8|18768.6|18756.6|18769.8|18757.8|18768.6|18756.6|1
1732128970000|2024-11-20 18:56:10|18768.8|18756.8|18768.6|18756.6|18768.8|18756.8|18768.6|18756.6|3
1732128980000|2024-11-20 18:56:20|18766.3|18754.3|18766.3|18754.3|18766.3|18754.3|18766.3|18754.3|28
1732128990000|2024-11-20 18:56:30|||||||||1
1732129000000|2024-11-20 18:56:40|18767.4|18755.4|18768.8|18756.8|18768.8|18756.8|18767.4|18755.4|5
1732129010000|2024-11-20 18:56:50|18768.6|18756.6|18771.3|18759.3|18771.3|18759.3|18768.6|18756.6|1
1732129020000|2024-11-20 18:57:00|18772.4|18760.4|18771.1|18759.1|18772.4|18760.4|18771.1|18759.1|2
1732129030000|2024-11-20 18:57:10|||||||||4
1732129040000|2024-11-20 18:57:20|18770.9|18758.9|18772.1|18760.1|18773.4|18761.4|18770.9|18758.9|3
1732129050000|2024-11-20 18:57:30|18771.1|18759.1|18771.1|18759.1|18771.1|18759.1|18771.1|18759.1|2
1732129060000|2024-11-20 18:57:40|18770.9|18758.9|18770.9|18758.9|18770.9|18758.9|18770.9|18758.9|1
1732129070000|2024-11-20 18:57:50|18770.7|18758.7|18770.7|18758.7|18770.9|18758.9|18770.7|18758.7|14
1732129080000|2024-11-20 18:58:00|18769.6|18757.6|18768.4|18756.4|18769.6|18757.6|18768.4|18756.4|3
1732129090000|2024-11-20 18:58:10|18770.5|18758.5|18769.4|18757.4|18770.5|18758.5|18769.4|18757.4|0
1732129100000|2024-11-20 18:58:20|18768.4|18756.4|18768.4|18756.4|18769.4|18757.4|18768.4|18756.4|0
1732129110000|2024-11-20 18:58:30|||||||||26
1732129120000|2024-11-20 18:58:40|18768.2|18756.2|18770.5|18758.5|18770.5|18758.5|18768.2|18756.2|2
1732129130000|2024-11-20 18:58:50|||||||||6
1732129140000|2024-11-20 18:59:00|18773.2|18761.2|18773|18761|18773.2|18761.2|18770.7|18758.7|34
1732129150000|2024-11-20 18:59:10|18775.5|18763.5|18772.6|18760.6|18775.5|18763.5|18772.6|18760.6|20
1732129160000|2024-11-20 18:59:20|18772.8|18760.8|18775.1|18763.1|18777.6|18765.6|18772.8|18760.8|30
1732129170000|2024-11-20 18:59:30|18775.3|18763.3|18772.6|18760.6|18775.3|18763.3|18772.6|18760.6|34
1732129180000|2024-11-20 18:59:40|18770.1|18758.1|18770.5|18758.5|18770.5|18758.5|18770.1|18758.1|59
1732129190000|2024-11-20 18:59:50|18771.5|18759.5|18770.5|18758.5|18771.5|18759.5|18770.5|18758.5|37
1732129200000|2024-11-20 19:00:00|18769.2|18757.2|18765.7|18753.7|18770.5|18758.5|18765.7|18753.7|18
1732129210000|2024-11-20 19:00:10|18765.9|18753.9|18762.8|18750.8|18765.9|18753.9|18762.8|18750.8|37
1732129220000|2024-11-20 19:00:20|18764|18752|18765.1|18753.1|18765.1|18753.1|18762.8|18750.8|36
1732129230000|2024-11-20 19:00:30|18762.8|18750.8|18765.1|18753.1|18765.1|18753.1|18762.8|18750.8|21
1732129240000|2024-11-20 19:00:40|18764.9|18752.9|18759.9|18747.9|18764.9|18752.9|18759.9|18747.9|31
1732129250000|2024-11-20 19:00:50|18760.1|18748.1|18761.3|18749.3|18762.8|18750.8|18760.1|18748.1|34
1732129260000|2024-11-20 19:01:00|18761.5|18749.5|18762.6|18750.6|18762.6|18750.6|18761.3|18749.3|1
1732129270000|2024-11-20 19:01:10|18762.8|18750.8|18770.1|18758.1|18770.1|18758.1|18762.8|18750.8|11
1732129280000|2024-11-20 19:01:20|18771.3|18759.3|18770.1|18758.1|18771.3|18759.3|18770.1|18758.1|5
1732129290000|2024-11-20 19:01:30|18768.8|18756.8|18766.7|18754.7|18768.8|18756.8|18766.7|18754.7|49
1732129300000|2024-11-20 19:01:40|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|18765.5|18753.5|10
1732129310000|2024-11-20 19:01:50|18765.5|18753.5|18765.5|18753.5|18766.5|18754.5|18765.5|18753.5|7
1732129320000|2024-11-20 19:02:00|18766.5|18754.5|18768.2|18756.2|18769.2|18757.2|18766.5|18754.5|3
1732129330000|2024-11-20 19:02:10|18766.9|18754.9|18766.9|18754.9|18766.9|18754.9|18765.9|18753.9|2
1732129340000|2024-11-20 19:02:20|18765.7|18753.7|18769.2|18757.2|18769.2|18757.2|18765.7|18753.7|5
1732129350000|2024-11-20 19:02:30|18768.2|18756.2|18766.7|18754.7|18768.2|18756.2|18766.7|18754.7|3
1732129360000|2024-11-20 19:02:40|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|3
1732129370000|2024-11-20 19:02:50|18766.7|18754.7|18767.6|18755.6|18767.8|18755.8|18766.5|18754.5|10
1732129380000|2024-11-20 19:03:00|18766.5|18754.5|18771.5|18759.5|18771.5|18759.5|18766.5|18754.5|6
1732129390000|2024-11-20 19:03:10|18770.5|18758.5|18770.3|18758.3|18771.5|18759.5|18770.3|18758.3|2
1732129400000|2024-11-20 19:03:20|18770.1|18758.1|18768.8|18756.8|18770.1|18758.1|18768.8|18756.8|3
1732129410000|2024-11-20 19:03:30|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|3
1732129420000|2024-11-20 19:03:40|18766.3|18754.3|18765.3|18753.3|18766.3|18754.3|18765.3|18753.3|2
1732129430000|2024-11-20 19:03:50|18766.3|18754.3|18770.3|18758.3|18770.3|18758.3|18765.3|18753.3|7
1732129440000|2024-11-20 19:04:00|18768|18756|18769|18757|18769|18757|18768|18756|0
1732129450000|2024-11-20 19:04:10|18770.1|18758.1|18766.5|18754.5|18770.1|18758.1|18766.3|18754.3|25
1732129460000|2024-11-20 19:04:20|18767.6|18755.6|18766.3|18754.3|18767.6|18755.6|18766.3|18754.3|1
1732129470000|2024-11-20 19:04:30|18765.3|18753.3|18765.1|18753.1|18766.3|18754.3|18765.1|18753.1|5
1732129480000|2024-11-20 19:04:40|18766.3|18754.3|18767.6|18755.6|18768.8|18756.8|18766.3|18754.3|9
1732129490000|2024-11-20 19:04:50|18768.8|18756.8|18765.1|18753.1|18769.6|18757.6|18765.1|18753.1|31
1732199400000|2024-11-21 14:30:00|18758.7|18746.7|18765.7|18753.7|18774.7|18762.7|18758.7|18746.7|72
1732199410000|2024-11-21 14:30:10|18765.3|18753.3|18762.6|18750.6|18765.3|18753.3|18760.1|18748.1|12
1732199420000|2024-11-21 14:30:20|18763.7|18751.7|18759.7|18747.7|18765.3|18753.3|18757.4|18745.4|18
1732199430000|2024-11-21 14:30:30|18759.5|18747.5|18768.9|18756.9|18768.9|18756.9|18759.5|18747.5|12
1732199440000|2024-11-21 14:30:40|18767.6|18755.6|18769.1|18757.1|18769.9|18757.9|18767.6|18755.6|19
1732199450000|2024-11-21 14:30:50|18768.9|18756.9|18772.8|18760.8|18775.5|18763.5|18767.8|18755.8|24
1732199460000|2024-11-21 14:31:00|18772.6|18760.6|18768.9|18756.9|18772.6|18760.6|18767.8|18755.8|12
1732199470000|2024-11-21 14:31:10|18770.1|18758.1|18776.4|18764.4|18777.6|18765.6|18770.1|18758.1|2
1732199480000|2024-11-21 14:31:20|18777.6|18765.6|18785.3|18773.3|18785.3|18773.3|18776.4|18764.4|10
1732199490000|2024-11-21 14:31:30|18786.6|18774.6|18782.8|18770.8|18787.8|18775.8|18782.8|18770.8|15
1732199500000|2024-11-21 14:31:40|18780.3|18768.3|18778.2|18766.2|18780.7|18768.7|18776.9|18764.9|9
1732199510000|2024-11-21 14:31:50|18779.4|18767.4|18773.2|18761.2|18779.4|18767.4|18773.2|18761.2|2
1732199520000|2024-11-21 14:32:00|18770.7|18758.7|18760.7|18748.7|18770.7|18758.7|18758.2|18746.2|22
1732199530000|2024-11-21 14:32:10|18759.6|18747.6|18754.4|18742.4|18759.6|18747.6|18754.4|18742.4|1
1732199540000|2024-11-21 14:32:20|18754.6|18742.6|18753.2|18741.2|18754.6|18742.6|18750.9|18738.9|2
1732199550000|2024-11-21 14:32:30|18752.1|18740.1|18750.7|18738.7|18752.1|18740.1|18749.6|18737.6|1
1732199560000|2024-11-21 14:32:40|18753|18741|18747.1|18735.1|18753.2|18741.2|18745.7|18733.7|3
1732199570000|2024-11-21 14:32:50|18746.9|18734.9|18750.3|18738.3|18750.3|18738.3|18744.4|18732.4|3
1732199580000|2024-11-21 14:33:00|18751.4|18739.4|18753.9|18741.9|18759.7|18747.7|18751.4|18739.4|28
1732199590000|2024-11-21 14:33:10|18752.6|18740.6|18745.1|18733.1|18752.6|18740.6|18745.1|18733.1|12
1732199600000|2024-11-21 14:33:20|18743.9|18731.9|18749.9|18737.9|18749.9|18737.9|18742.6|18730.6|24
1732199610000|2024-11-21 14:33:30|18748.7|18736.7|18749.9|18737.9|18749.9|18737.9|18747.4|18735.4|2
1732199620000|2024-11-21 14:33:40|18748.7|18736.7|18752.4|18740.4|18752.6|18740.6|18748.7|18736.7|2
1732199630000|2024-11-21 14:33:50|18752.2|18740.2|18752.6|18740.6|18757.4|18745.4|18752.2|18740.2|6
1732199640000|2024-11-21 14:34:00|18752.8|18740.8|18752.6|18740.6|18754.9|18742.9|18752.6|18740.6|9
1732199650000|2024-11-21 14:34:10|18750.1|18738.1|18748.5|18736.5|18751.2|18739.2|18748.5|18736.5|12
1732199660000|2024-11-21 14:34:20|18747.4|18735.4|18744.9|18732.9|18747.4|18735.4|18741.6|18729.6|16
1732199670000|2024-11-21 14:34:30|18745.1|18733.1|18744.7|18732.7|18748.3|18736.3|18744.7|18732.7|6
1732199680000|2024-11-21 14:34:40|18744.5|18732.5|18745.8|18733.8|18747|18735|18743.5|18731.5|7
1732199690000|2024-11-21 14:34:50|18747|18735|18747.4|18735.4|18747.4|18735.4|18744.5|18732.5|19
1732199700000|2024-11-21 14:35:00|18747|18735|18749.9|18737.9|18749.9|18737.9|18742.4|18730.4|10
1732199710000|2024-11-21 14:35:10|18748.7|18736.7|18748.7|18736.7|18749.9|18737.9|18747.4|18735.4|7
1732199720000|2024-11-21 14:35:20|18750.1|18738.1|18752.4|18740.4|18752.4|18740.4|18748.9|18736.9|3
1732199730000|2024-11-21 14:35:30|18752.2|18740.2|18742.6|18730.6|18752.4|18740.4|18742.6|18730.6|22
1732199740000|2024-11-21 14:35:40|18744.9|18732.9|18747.8|18735.8|18748.9|18736.9|18744.9|18732.9|15
1732199750000|2024-11-21 14:35:50|18748.9|18736.9|18751|18739|18752.2|18740.2|18748.9|18736.9|13
1732199760000|2024-11-21 14:36:00|18749.9|18737.9|18749.9|18737.9|18749.9|18737.9|18749.7|18737.7|5
1732199770000|2024-11-21 14:36:10|18747.4|18735.4|18749.7|18737.7|18749.9|18737.9|18747.4|18735.4|16
1732199790000|2024-11-21 14:36:30|18749.5|18737.5|18749.7|18737.7|18749.7|18737.7|18749.4|18737.4|4
1732199800000|2024-11-21 14:36:40|||||||||2
1732199810000|2024-11-21 14:36:50|18747.2|18735.2|18750.1|18738.1|18750.1|18738.1|18747.2|18735.2|13
1732199820000|2024-11-21 14:37:00|18750.3|18738.3|18750.1|18738.1|18750.3|18738.3|18750.1|18738.1|3
1732199830000|2024-11-21 14:37:10|18750.5|18738.5|18755.1|18743.1|18756.4|18744.4|18750.5|18738.5|14
1732199840000|2024-11-21 14:37:20|18756.4|18744.4|18756.4|18744.4|18757.6|18745.6|18755.1|18743.1|5
1732199850000|2024-11-21 14:37:30|18755.1|18743.1|18756.4|18744.4|18757.2|18745.2|18755.1|18743.1|12
1732199860000|2024-11-21 14:37:40|18757.4|18745.4|18756.2|18744.2|18757.6|18745.6|18756.2|18744.2|0
1732199870000|2024-11-21 14:37:50|18757.2|18745.2|18757.6|18745.6|18757.6|18745.6|18757.2|18745.2|7
1732199880000|2024-11-21 14:38:00|18760.1|18748.1|18764.9|18752.9|18764.9|18752.9|18760.1|18748.1|27
1732199890000|2024-11-21 14:38:10|18764.5|18752.5|18767|18755|18768.1|18756.1|18762.4|18750.4|4
1732199900000|2024-11-21 14:38:20|18767.2|18755.2|18764.5|18752.5|18767.2|18755.2|18762.2|18750.2|4
1732199910000|2024-11-21 14:38:30|18762.2|18750.2|18757.2|18745.2|18762.2|18750.2|18757.2|18745.2|1
1732199920000|2024-11-21 14:38:40|18758.5|18746.5|18747.4|18735.4|18758.5|18746.5|18747.4|18735.4|17
1732199930000|2024-11-21 14:38:50|18747.6|18735.6|18744.3|18732.3|18747.6|18735.6|18742.8|18730.8|15
1732199940000|2024-11-21 14:39:00|18743.9|18731.9|18746.6|18734.6|18748|18736|18743.9|18731.9|3
1732199950000|2024-11-21 14:39:10|18747.6|18735.6|18746.6|18734.6|18747.6|18735.6|18746.6|18734.6|3
1732199970000|2024-11-21 14:39:30|18745.5|18733.5|18745.3|18733.3|18745.5|18733.5|18745.3|18733.3|2
1732199980000|2024-11-21 14:39:40|18747.6|18735.6|18745.3|18733.3|18747.6|18735.6|18745.3|18733.3|1
1732199990000|2024-11-21 14:39:50|18745.1|18733.1|18740.5|18728.5|18745.1|18733.1|18740.5|18728.5|2
1732200000000|2024-11-21 14:40:00|18739.5|18727.5|18737.4|18725.4|18739.5|18727.5|18733.9|18721.9|27
1732200010000|2024-11-21 14:40:10|18737.6|18725.6|18740.5|18728.5|18740.7|18728.7|18736.4|18724.4|14
1732200020000|2024-11-21 14:40:20|18740.1|18728.1|18741.8|18729.8|18741.8|18729.8|18740.1|18728.1|5
1732200030000|2024-11-21 14:40:30|18741.6|18729.6|18740.3|18728.3|18741.8|18729.8|18740.1|18728.1|1
1732200040000|2024-11-21 14:40:40|18740.1|18728.1|18737.8|18725.8|18740.3|18728.3|18737.8|18725.8|0
1732200050000|2024-11-21 14:40:50|18735.7|18723.7|18739.3|18727.3|18739.3|18727.3|18734.3|18722.3|4
1732200060000|2024-11-21 14:41:00|18739.1|18727.1|18737.6|18725.6|18739.3|18727.3|18737.4|18725.4|6
1732200070000|2024-11-21 14:41:10|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|18737.4|18725.4|3
1732200080000|2024-11-21 14:41:20|||||||||2
1732200090000|2024-11-21 14:41:30|18737.6|18725.6|18741|18729|18742.2|18730.2|18737.6|18725.6|8
1732200100000|2024-11-21 14:41:40|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18738.7|18726.7|0
1732200110000|2024-11-21 14:41:50|18739.7|18727.7|18741|18729|18741|18729|18739.7|18727.7|2
1732200120000|2024-11-21 14:42:00|18742.1|18730.1|18744.4|18732.4|18744.4|18732.4|18742.1|18730.1|2
1732200130000|2024-11-21 14:42:10|18743.3|18731.3|18742.2|18730.2|18743.3|18731.3|18742.2|18730.2|0
1732200140000|2024-11-21 14:42:20|18740.1|18728.1|18739.7|18727.7|18741|18729|18739.6|18727.6|16
1732200150000|2024-11-21 14:42:30|18739.6|18727.6|18739.7|18727.7|18740.8|18728.8|18739.6|18727.6|0
1732200170000|2024-11-21 14:42:50|18739.9|18727.9|18739.9|18727.9|18739.9|18727.9|18739.7|18727.7|1
1732200180000|2024-11-21 14:43:00|18739.7|18727.7|18739.9|18727.9|18739.9|18727.9|18739.7|18727.7|1
1732200190000|2024-11-21 14:43:10|18739.7|18727.7|18740.1|18728.1|18740.1|18728.1|18739.7|18727.7|0
1732200200000|2024-11-21 14:43:20|18742.2|18730.2|18744.8|18732.8|18747.2|18735.2|18742.2|18730.2|38
1732200210000|2024-11-21 14:43:30|18743.5|18731.5|18744.8|18732.8|18744.8|18732.8|18742.4|18730.4|12
1732200220000|2024-11-21 14:43:40|18744.6|18732.6|18743.7|18731.7|18744.6|18732.6|18742.4|18730.4|3
1732200230000|2024-11-21 14:43:50|18739.9|18727.9|18737.4|18725.4|18739.9|18727.9|18737.4|18725.4|6
1732200240000|2024-11-21 14:44:00|18737.6|18725.6|18737.6|18725.6|18737.6|18725.6|18737.6|18725.6|0
1732200250000|2024-11-21 14:44:10|18739.9|18727.9|18738.7|18726.7|18739.9|18727.9|18738.7|18726.7|12
1732200260000|2024-11-21 14:44:20|18738.9|18726.9|18736.6|18724.6|18738.9|18726.9|18735.3|18723.3|10
1732200270000|2024-11-21 14:44:30|18735.5|18723.5|18734.1|18722.1|18735.5|18723.5|18734.1|18722.1|6
1732200280000|2024-11-21 14:44:40|18734.3|18722.3|18742.8|18730.8|18742.8|18730.8|18734.3|18722.3|5
1732200290000|2024-11-21 14:44:50|18742.6|18730.6|18746|18734|18746.2|18734.2|18742.6|18730.6|1
1732200300000|2024-11-21 14:45:00|18747.3|18735.3|18747.6|18735.6|18748.9|18736.9|18747.3|18735.3|2
1732200310000|2024-11-21 14:45:10|18749.6|18737.6|18747.4|18735.4|18749.9|18737.9|18747.4|18735.4|1
1732200320000|2024-11-21 14:45:20|18746.4|18734.4|18745.1|18733.1|18746.4|18734.4|18745.1|18733.1|3
1732200340000|2024-11-21 14:45:40|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|0
1732200350000|2024-11-21 14:45:50|18747.6|18735.6|18747.4|18735.4|18749.9|18737.9|18747.4|18735.4|1
1732200360000|2024-11-21 14:46:00|18747.3|18735.3|18749.9|18737.9|18749.9|18737.9|18747.3|18735.3|3
1732200370000|2024-11-21 14:46:10|18746.4|18734.4|18745.1|18733.1|18746.4|18734.4|18745.1|18733.1|1
1732200380000|2024-11-21 14:46:20|18743.7|18731.7|18744.8|18732.8|18744.8|18732.8|18743.5|18731.5|2
1732200390000|2024-11-21 14:46:30|18744.6|18732.6|18750.6|18738.6|18750.6|18738.6|18743.5|18731.5|5
1732200400000|2024-11-21 14:46:40|18750.8|18738.8|18747.3|18735.3|18752.1|18740.1|18747.1|18735.1|2
1732200410000|2024-11-21 14:46:50|18749.6|18737.6|18748.5|18736.5|18749.6|18737.6|18747.3|18735.3|2
1732200420000|2024-11-21 14:47:00|18749.6|18737.6|18749.6|18737.6|18749.6|18737.6|18749.6|18737.6|0
1732200430000|2024-11-21 14:47:10|18752.1|18740.1|18752.1|18740.1|18752.1|18740.1|18752.1|18740.1|0
1732200440000|2024-11-21 14:47:20|||||||||1
1732200450000|2024-11-21 14:47:30|18753.1|18741.1|18755.6|18743.6|18757.1|18745.1|18753.1|18741.1|23
1732200460000|2024-11-21 14:47:40|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|18756.7|18744.7|0
1732200470000|2024-11-21 14:47:50|18756.9|18744.9|18754.4|18742.4|18757.1|18745.1|18754.4|18742.4|0
1732200480000|2024-11-21 14:48:00|18752.3|18740.3|18747.3|18735.3|18752.3|18740.3|18747.3|18735.3|0
1732200490000|2024-11-21 14:48:10|18747.6|18735.6|18749.8|18737.8|18750|18738|18747.6|18735.6|14
1732200500000|2024-11-21 14:48:20|18748.7|18736.7|18748.7|18736.7|18748.7|18736.7|18748.7|18736.7|0
1732200510000|2024-11-21 14:48:30|18749.8|18737.8|18750|18738|18750.1|18738.1|18749.8|18737.8|9
1732200520000|2024-11-21 14:48:40|18752.1|18740.1|18752.3|18740.3|18752.3|18740.3|18752.1|18740.1|0
1732200530000|2024-11-21 14:48:50|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|18753.1|18741.1|1
1732200540000|2024-11-21 14:49:00|||||||||3
1732200550000|2024-11-21 14:49:10|||||||||2
1732200560000|2024-11-21 14:49:20|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|0
1732200570000|2024-11-21 14:49:30|18756.9|18744.9|18757.1|18745.1|18757.1|18745.1|18756.9|18744.9|4
1732200580000|2024-11-21 14:49:40|18756.9|18744.9|18757.1|18745.1|18757.1|18745.1|18756.9|18744.9|0
1732200590000|2024-11-21 14:49:50|18756.9|18744.9|18756.9|18744.9|18757.1|18745.1|18756.9|18744.9|0
1732200600000|2024-11-21 14:50:00|18757.1|18745.1|18755.8|18743.8|18757.1|18745.1|18755.8|18743.8|0
1732200610000|2024-11-21 14:50:10|18756.9|18744.9|18754.6|18742.6|18757.1|18745.1|18752.1|18740.1|6
1732200620000|2024-11-21 14:50:20|18755.8|18743.8|18757.1|18745.1|18757.1|18745.1|18755.8|18743.8|7
1732200630000|2024-11-21 14:50:30|18756|18744|18755.8|18743.8|18756|18744|18754.8|18742.8|2
1732200640000|2024-11-21 14:50:40|18756.9|18744.9|18756.9|18744.9|18756.9|18744.9|18755.8|18743.8|9
1732200650000|2024-11-21 14:50:50|18755.8|18743.8|18756.9|18744.9|18756.9|18744.9|18755.8|18743.8|0
1732200670000|2024-11-21 14:51:10|||||||||1
1732200680000|2024-11-21 14:51:20|18757.9|18745.9|18760.8|18748.8|18760.8|18748.8|18757.9|18745.9|14
1732200690000|2024-11-21 14:51:30|18761.9|18749.9|18759.6|18747.6|18763.1|18751.1|18759.6|18747.6|2
1732200700000|2024-11-21 14:51:40|18761|18749|18761.9|18749.9|18762.1|18750.1|18759.6|18747.6|2
1732200710000|2024-11-21 14:51:50|18762.1|18750.1|18759.6|18747.6|18762.1|18750.1|18759.6|18747.6|1
1732200720000|2024-11-21 14:52:00|18760.6|18748.6|18759.6|18747.6|18760.8|18748.8|18759.4|18747.4|2
1732200730000|2024-11-21 14:52:10|18760.8|18748.8|18759.6|18747.6|18760.8|18748.8|18758.3|18746.3|0
1732200740000|2024-11-21 14:52:20|18760.8|18748.8|18759.6|18747.6|18760.8|18748.8|18759.4|18747.4|7
1732200750000|2024-11-21 14:52:30|18759.8|18747.8|18759.6|18747.6|18759.8|18747.8|18759.6|18747.6|1
1732200760000|2024-11-21 14:52:40|||||||||3
1732200770000|2024-11-21 14:52:50|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|0
1732200780000|2024-11-21 14:53:00|18762.3|18750.3|18762.3|18750.3|18762.3|18750.3|18762.3|18750.3|0
1732200800000|2024-11-21 14:53:20|18762.1|18750.1|18759.6|18747.6|18762.1|18750.1|18759.6|18747.6|2
1732200810000|2024-11-21 14:53:30|18757.3|18745.3|18759.4|18747.4|18759.4|18747.4|18757.3|18745.3|0
1732200820000|2024-11-21 14:53:40|18758.3|18746.3|18758.3|18746.3|18758.5|18746.5|18758.3|18746.3|4
1732200830000|2024-11-21 14:53:50|18757.3|18745.3|18754.6|18742.6|18757.3|18745.3|18754.6|18742.6|4
1732200840000|2024-11-21 14:54:00|18754.4|18742.4|18755.8|18743.8|18757.1|18745.1|18754.4|18742.4|4
1732200850000|2024-11-21 14:54:10|18756|18744|18756|18744|18757.1|18745.1|18754.6|18742.6|1
1732200860000|2024-11-21 14:54:20|18755.8|18743.8|18749.8|18737.8|18755.8|18743.8|18748.7|18736.7|12
1732200880000|2024-11-21 14:54:40|18754.8|18742.8|18753.5|18741.5|18754.8|18742.8|18753.5|18741.5|4
1732200890000|2024-11-21 14:54:50|18754.8|18742.8|18752.1|18740.1|18754.8|18742.8|18752.1|18740.1|1
1732200900000|2024-11-21 14:55:00|18752.3|18740.3|18752.1|18740.1|18752.3|18740.3|18752.1|18740.1|0
1732200910000|2024-11-21 14:55:10|18751|18739|18751|18739|18751|18739|18749.8|18737.8|1
1732200920000|2024-11-21 14:55:20|18750.8|18738.8|18751|18739|18751|18739|18749.8|18737.8|0
1732200930000|2024-11-21 14:55:30|18751.2|18739.2|18751|18739|18752.3|18740.3|18751|18739|0
1732200940000|2024-11-21 14:55:40|18752.1|18740.1|18754.8|18742.8|18754.8|18742.8|18752.1|18740.1|1
1732200950000|2024-11-21 14:55:50|||||||||2
1732200960000|2024-11-21 14:56:00|18753.5|18741.5|18756|18744|18757.3|18745.3|18753.5|18741.5|11
1732200970000|2024-11-21 14:56:10|18757.1|18745.1|18757.1|18745.1|18758.1|18746.1|18757.1|18745.1|0
1732200980000|2024-11-21 14:56:20|18756|18744|18755|18743|18756|18744|18755|18743|0
1732200990000|2024-11-21 14:56:30|18756|18744|18757.3|18745.3|18758.3|18746.3|18756|18744|0
1732201000000|2024-11-21 14:56:40|18757.1|18745.1|18757.3|18745.3|18757.3|18745.3|18757.1|18745.1|0
1732201010000|2024-11-21 14:56:50|18757.1|18745.1|18757.1|18745.1|18759.4|18747.4|18757.1|18745.1|2
1732201020000|2024-11-21 14:57:00|18755.8|18743.8|18757.3|18745.3|18758.5|18746.5|18755.8|18743.8|2
1732201030000|2024-11-21 14:57:10|18757.1|18745.1|18756|18744|18757.3|18745.3|18756|18744|3
1732201040000|2024-11-21 14:57:20|18757.1|18745.1|18757.1|18745.1|18757.3|18745.3|18756.9|18744.9|1
1732201050000|2024-11-21 14:57:30|18759.8|18747.8|18762.1|18750.1|18762.1|18750.1|18759.8|18747.8|14
1732201060000|2024-11-21 14:57:40|18763.1|18751.1|18762.1|18750.1|18763.1|18751.1|18762.1|18750.1|7
1732201070000|2024-11-21 14:57:50|18761.9|18749.9|18762.1|18750.1|18762.1|18750.1|18761.9|18749.9|13
1732201080000|2024-11-21 14:58:00|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|18759.4|18747.4|0
1732201090000|2024-11-21 14:58:10|18757.3|18745.3|18756|18744|18757.3|18745.3|18756|18744|0
1732201100000|2024-11-21 14:58:20|18757.1|18745.1|18759.6|18747.6|18759.6|18747.6|18757.1|18745.1|4
1732201110000|2024-11-21 14:58:30|18758.5|18746.5|18762.1|18750.1|18762.1|18750.1|18758.5|18746.5|5
1732201120000|2024-11-21 14:58:40|18762.3|18750.3|18762.1|18750.1|18762.3|18750.3|18762.1|18750.1|0
1732201130000|2024-11-21 14:58:50|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|2
1732201140000|2024-11-21 14:59:00|18763.1|18751.1|18762.1|18750.1|18764.4|18752.4|18762.1|18750.1|1
1732201150000|2024-11-21 14:59:10|18763.3|18751.3|18764.4|18752.4|18764.4|18752.4|18763.3|18751.3|1
1732201160000|2024-11-21 14:59:20|18767.1|18755.1|18767.1|18755.1|18767.1|18755.1|18767.1|18755.1|14
1732201170000|2024-11-21 14:59:30|18766.9|18754.9|18764.6|18752.6|18767.1|18755.1|18764.6|18752.6|0
1732201180000|2024-11-21 14:59:40|18764.4|18752.4|18762.1|18750.1|18764.6|18752.6|18762.1|18750.1|23
1732201190000|2024-11-21 14:59:50|18763.1|18751.1|18761.7|18749.7|18763.3|18751.3|18761.7|18749.7|1
1732201200000|2024-11-21 15:00:00|18761.9|18749.9|18761.7|18749.7|18763.1|18751.1|18761.5|18749.5|3
1732201210000|2024-11-21 15:00:10|18761.9|18749.9|18761.7|18749.7|18761.9|18749.9|18761.7|18749.7|0
1732201220000|2024-11-21 15:00:20|18762.3|18750.3|18764.4|18752.4|18764.4|18752.4|18762.3|18750.3|3
1732201230000|2024-11-21 15:00:30|18763.1|18751.1|18761.7|18749.7|18763.1|18751.1|18760.6|18748.6|17
1732201240000|2024-11-21 15:00:40|18761.9|18749.9|18766.7|18754.7|18766.7|18754.7|18761.7|18749.7|1
1732201250000|2024-11-21 15:00:50|18760.8|18748.8|18761.7|18749.7|18761.9|18749.9|18760.8|18748.8|11
1732201260000|2024-11-21 15:01:00|18761.9|18749.9|18758|18746|18761.9|18749.9|18758|18746|2
1732201270000|2024-11-21 15:01:10|18756.9|18744.9|18756.9|18744.9|18758|18746|18756.7|18744.7|1
1732201280000|2024-11-21 15:01:20|18756.7|18744.7|18755.6|18743.6|18756.9|18744.9|18755.5|18743.5|1
1732201290000|2024-11-21 15:01:30|18756.7|18744.7|18754.2|18742.2|18756.7|18744.7|18754.2|18742.2|7
1732201300000|2024-11-21 15:01:40|18754.4|18742.4|18753.1|18741.1|18754.4|18742.4|18753|18741|9
1732201310000|2024-11-21 15:01:50|18754.2|18742.2|18751.9|18739.9|18754.4|18742.4|18751.9|18739.9|1
1732201320000|2024-11-21 15:02:00|18752.5|18740.5|18754.2|18742.2|18755.7|18743.7|18752.5|18740.5|30
1732201330000|2024-11-21 15:02:10|18753|18741|18751.5|18739.5|18753|18741|18750.5|18738.5|19
1732201340000|2024-11-21 15:02:20|||||||||2
1732201350000|2024-11-21 15:02:30|18751.7|18739.7|18757.4|18745.4|18757.4|18745.4|18751.7|18739.7|18
1732201360000|2024-11-21 15:02:40|18758.6|18746.6|18758.6|18746.6|18758.6|18746.6|18757.4|18745.4|0
1732201380000|2024-11-21 15:03:00|18758.4|18746.4|18757.9|18745.9|18758.4|18746.4|18757.9|18745.9|16
1732201390000|2024-11-21 15:03:10|18755.7|18743.7|18761.6|18749.6|18761.6|18749.6|18755.7|18743.7|3
1732201400000|2024-11-21 15:03:20|18760.6|18748.6|18765.4|18753.4|18765.4|18753.4|18760.6|18748.6|3
1732201410000|2024-11-21 15:03:30|18760.6|18748.6|18757|18745|18760.8|18748.8|18757|18745|6
1732201420000|2024-11-21 15:03:40|18757.9|18745.9|18759.3|18747.3|18759.3|18747.3|18756.8|18744.8|7
1732201430000|2024-11-21 15:03:50|18759.5|18747.5|18759.3|18747.3|18760.6|18748.6|18759.3|18747.3|1
1732201440000|2024-11-21 15:04:00|18759.5|18747.5|18760.4|18748.4|18760.6|18748.6|18759.5|18747.5|0
1732201450000|2024-11-21 15:04:10|18758.3|18746.3|18758.1|18746.1|18759.1|18747.1|18758.1|18746.1|2
1732201460000|2024-11-21 15:04:20|18757.9|18745.9|18756.8|18744.8|18757.9|18745.9|18756.8|18744.8|0
1732201470000|2024-11-21 15:04:30|18757.9|18745.9|18756.8|18744.8|18757.9|18745.9|18756.8|18744.8|0
1732201490000|2024-11-21 15:04:50|18757.9|18745.9|18759.1|18747.1|18760.4|18748.4|18757.9|18745.9|4
1732201500000|2024-11-21 15:05:00|18760.4|18748.4|18756.6|18744.6|18762.9|18750.9|18756.6|18744.6|8
1732201510000|2024-11-21 15:05:10|18755.4|18743.4|18757|18745|18759.1|18747.1|18754.3|18742.3|23
1732201520000|2024-11-21 15:05:20|18758.1|18746.1|18760.6|18748.6|18760.6|18748.6|18758.1|18746.1|5
1732201530000|2024-11-21 15:05:30|18760.8|18748.8|18761.6|18749.6|18761.6|18749.6|18760.6|18748.6|2
1732201540000|2024-11-21 15:05:40|18760.6|18748.6|18760.8|18748.8|18760.8|18748.8|18760.6|18748.6|0
1732201550000|2024-11-21 15:05:50|18762.9|18750.9|18763.3|18751.3|18763.3|18751.3|18762.9|18750.9|8
1732201570000|2024-11-21 15:06:10|||||||||2
1732201580000|2024-11-21 15:06:20|18761.1|18749.1|18763.3|18751.3|18763.3|18751.3|18761.1|18749.1|1
1732201590000|2024-11-21 15:06:30|18765.8|18753.8|18765.6|18753.6|18765.8|18753.8|18765.6|18753.6|5
1732201600000|2024-11-21 15:06:40|18765.8|18753.8|18769.5|18757.5|18769.5|18757.5|18765.8|18753.8|5
1732201610000|2024-11-21 15:06:50|18769.3|18757.3|18768.1|18756.1|18769.3|18757.3|18767.2|18755.2|4
1732201620000|2024-11-21 15:07:00|18765.9|18753.9|18765.9|18753.9|18767|18755|18765.9|18753.9|0
1732201630000|2024-11-21 15:07:10|18767|18755|18766|18754|18767|18755|18765.8|18753.8|1
1732201640000|2024-11-21 15:07:20|||||||||1
1732201650000|2024-11-21 15:07:30|18766.1|18754.1|18766.1|18754.1|18766.1|18754.1|18766|18754|0
1732201660000|2024-11-21 15:07:40|18768.3|18756.3|18768.6|18756.6|18768.6|18756.6|18768.3|18756.3|7
1732201670000|2024-11-21 15:07:50|18767.6|18755.6|18767.6|18755.6|18768.6|18756.6|18767.6|18755.6|16
1732201680000|2024-11-21 15:08:00|18768.6|18756.6|18769.9|18757.9|18770.3|18758.3|18768.6|18756.6|2
1732201690000|2024-11-21 15:08:10|18766.5|18754.5|18768.8|18756.8|18768.8|18756.8|18766.5|18754.5|5
1732201700000|2024-11-21 15:08:20|18765.3|18753.3|18761.5|18749.5|18765.3|18753.3|18761.5|18749.5|17
1732201710000|2024-11-21 15:08:30|18763.8|18751.8|18764|18752|18764|18752|18763.8|18751.8|10
1732201730000|2024-11-21 15:08:50|18763.8|18751.8|18764|18752|18764|18752|18763.6|18751.6|5
1732201740000|2024-11-21 15:09:00|||||||||3
1732201750000|2024-11-21 15:09:10|18763|18751|18764|18752|18764|18752|18763|18751|0
1732201760000|2024-11-21 15:09:20|18763|18751|18761.9|18749.9|18763|18751|18761.9|18749.9|4
1732201780000|2024-11-21 15:09:40|18764|18752|18766.5|18754.5|18766.5|18754.5|18764|18752|4
1732201790000|2024-11-21 15:09:50|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|1
1732201800000|2024-11-21 15:10:00|18766.3|18754.3|18766.9|18754.9|18766.9|18754.9|18764.2|18752.2|0
1732201810000|2024-11-21 15:10:10|18766.7|18754.7|18766.5|18754.5|18766.7|18754.7|18766.5|18754.5|2
1732201820000|2024-11-21 15:10:20|18766.9|18754.9|18769.4|18757.4|18769.4|18757.4|18766.9|18754.9|7
1732201830000|2024-11-21 15:10:30|||||||||18
1732201840000|2024-11-21 15:10:40|||||||||1
1732201850000|2024-11-21 15:10:50|18766.3|18754.3|18764.2|18752.2|18766.3|18754.3|18764|18752|8
1732201860000|2024-11-21 15:11:00|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.2|18752.2|2
1732201870000|2024-11-21 15:11:10|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|18761.9|18749.9|3
1732201880000|2024-11-21 15:11:20|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.2|18752.2|0
1732201890000|2024-11-21 15:11:30|||||||||2
1732201920000|2024-11-21 15:12:00|||||||||1
1732201930000|2024-11-21 15:12:10|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|9
1732201940000|2024-11-21 15:12:20|18766.9|18754.9|18766.9|18754.9|18766.9|18754.9|18766.9|18754.9|7
1732201950000|2024-11-21 15:12:30|18769.2|18757.2|18769|18757|18769.2|18757.2|18769|18757|8
1732201960000|2024-11-21 15:12:40|18769.2|18757.2|18771.5|18759.5|18771.5|18759.5|18769.2|18757.2|15
1732201970000|2024-11-21 15:12:50|18769.4|18757.4|18771.9|18759.9|18773|18761|18769.4|18757.4|5
1732201980000|2024-11-21 15:13:00|18772.3|18760.3|18774.4|18762.4|18774.4|18762.4|18772.3|18760.3|19
1732201990000|2024-11-21 15:13:10|18771.7|18759.7|18769|18757|18773|18761|18769|18757|10
1732202000000|2024-11-21 15:13:20|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|18769.2|18757.2|2
1732202010000|2024-11-21 15:13:30|18769.4|18757.4|18769.2|18757.2|18769.4|18757.4|18769.2|18757.2|1
1732202020000|2024-11-21 15:13:40|18769.4|18757.4|18769.2|18757.2|18769.4|18757.4|18769.2|18757.2|1
1732202030000|2024-11-21 15:13:50|18769|18757|18769|18757|18769.2|18757.2|18769|18757|0
1732202040000|2024-11-21 15:14:00|18764.4|18752.4|18761.9|18749.9|18765.7|18753.7|18761.9|18749.9|8
1732202050000|2024-11-21 15:14:10|18763.2|18751.2|18763.4|18751.4|18763.4|18751.4|18761.9|18749.9|7
1732202060000|2024-11-21 15:14:20|18763.2|18751.2|18762.1|18750.1|18764.4|18752.4|18760.9|18748.9|13
1732202070000|2024-11-21 15:14:30|18763.2|18751.2|18764.4|18752.4|18764.6|18752.6|18763.2|18751.2|0
1732202080000|2024-11-21 15:14:40|18764.6|18752.6|18759.4|18747.4|18764.6|18752.6|18759.2|18747.2|3
1732202090000|2024-11-21 15:14:50|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|1
1732202100000|2024-11-21 15:15:00|18758|18746|18758.2|18746.2|18759.2|18747.2|18754.8|18742.8|15
1732202110000|2024-11-21 15:15:10|18757.1|18745.1|18754.8|18742.8|18759.6|18747.6|18754.8|18742.8|8
1732202120000|2024-11-21 15:15:20|18754.6|18742.6|18748.6|18736.6|18754.6|18742.6|18748.6|18736.6|6
1732202130000|2024-11-21 15:15:30|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|1
1732202140000|2024-11-21 15:15:40|18747.3|18735.3|18743.9|18731.9|18747.3|18735.3|18741|18729|46
1732202150000|2024-11-21 15:15:50|18742.7|18730.7|18743.9|18731.9|18745.2|18733.2|18740.6|18728.6|4
1732202160000|2024-11-21 15:16:00|18742.7|18730.7|18746.4|18734.4|18747.9|18735.9|18740.2|18728.2|13
1732202170000|2024-11-21 15:16:10|18746.6|18734.6|18747.7|18735.7|18747.7|18735.7|18746.6|18734.6|3
1732202180000|2024-11-21 15:16:20|18746.6|18734.6|18747.7|18735.7|18747.7|18735.7|18746.6|18734.6|0
1732202190000|2024-11-21 15:16:30|18749.1|18737.1|18745.4|18733.4|18749.1|18737.1|18745.4|18733.4|2
1732202200000|2024-11-21 15:16:40|18745.6|18733.6|18742|18730|18746.8|18734.8|18742|18730|4
1732202210000|2024-11-21 15:16:50|18741.8|18729.8|18745.4|18733.4|18745.4|18733.4|18741.8|18729.8|6
1732202220000|2024-11-21 15:17:00|18744.3|18732.3|18740|18728|18745.4|18733.4|18740|18728|14
1732202230000|2024-11-21 15:17:10|18738.9|18726.9|18738.9|18726.9|18740|18728|18738.9|18726.9|7
1732202240000|2024-11-21 15:17:20|18740|18728|18741.1|18729.1|18742.5|18730.5|18740|18728|7
1732202250000|2024-11-21 15:17:30|18741.4|18729.4|18742.1|18730.1|18742.3|18730.3|18739.8|18727.8|16
1732202260000|2024-11-21 15:17:40|18741.1|18729.1|18728.9|18716.9|18741.1|18729.1|18725|18713|27
1732202270000|2024-11-21 15:17:50|18731.4|18719.4|18736.1|18724.1|18737.1|18725.1|18730.4|18718.4|8
1732202280000|2024-11-21 15:18:00|18735.9|18723.9|18735|18723|18736.1|18724.1|18733.6|18721.6|7
1732202290000|2024-11-21 15:18:10|18734.8|18722.8|18735|18723|18735|18723|18732.5|18720.5|5
1732202300000|2024-11-21 15:18:20|18737.3|18725.3|18737.5|18725.5|18737.5|18725.5|18737.3|18725.3|0
1732202310000|2024-11-21 15:18:30|18740.2|18728.2|18737.7|18725.7|18740.2|18728.2|18736.6|18724.6|17
1732202320000|2024-11-21 15:18:40|18737.9|18725.9|18730.6|18718.6|18737.9|18725.9|18730.6|18718.6|10
1732202330000|2024-11-21 15:18:50|18730.4|18718.4|18728.8|18716.8|18730.4|18718.4|18728.3|18716.3|15
1732202340000|2024-11-21 15:19:00|18729.8|18717.8|18731.1|18719.1|18732.3|18720.3|18729.8|18717.8|6
1732202350000|2024-11-21 15:19:10|18732.3|18720.3|18735.2|18723.2|18735.2|18723.2|18732.3|18720.3|4
1732202370000|2024-11-21 15:19:30|18734.1|18722.1|18734|18722|18735|18723|18734|18722|3
1732202390000|2024-11-21 15:19:50|18735.2|18723.2|18735|18723|18735.2|18723.2|18735|18723|0
1732202400000|2024-11-21 15:20:00|18735.2|18723.2|18735|18723|18735.2|18723.2|18735|18723|2
1732202410000|2024-11-21 15:20:10|18732.9|18720.9|18731.5|18719.5|18732.9|18720.9|18729|18717|1
1732202420000|2024-11-21 15:20:20|18731.3|18719.3|18732.3|18720.3|18732.3|18720.3|18730|18718|0
1732202430000|2024-11-21 15:20:30|18731.1|18719.1|18730|18718|18731.1|18719.1|18729.8|18717.8|0
1732202440000|2024-11-21 15:20:40|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|18731.1|18719.1|0
1732202450000|2024-11-21 15:20:50|18732.3|18720.3|18732.1|18720.1|18732.3|18720.3|18732.1|18720.1|1
1732202460000|2024-11-21 15:21:00|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|2
1732202470000|2024-11-21 15:21:10|||||||||1
1732202490000|2024-11-21 15:21:30|18729.8|18717.8|18733.2|18721.2|18734.4|18722.4|18729.8|18717.8|1
1732202500000|2024-11-21 15:21:40|18732.1|18720.1|18734.4|18722.4|18734.4|18722.4|18732.1|18720.1|0
1732202520000|2024-11-21 15:22:00|||||||||4
1732202530000|2024-11-21 15:22:10|18734.2|18722.2|18734.2|18722.2|18734.4|18722.4|18734.2|18722.2|2
1732202540000|2024-11-21 15:22:20|18734.4|18722.4|18734.1|18722.1|18734.4|18722.4|18734.1|18722.1|3
1732202550000|2024-11-21 15:22:30|18735.5|18723.5|18734.2|18722.2|18736.6|18724.6|18734.2|18722.2|1
1732202560000|2024-11-21 15:22:40|18734.1|18722.1|18731.9|18719.9|18734.2|18722.2|18731.9|18719.9|0
1732202570000|2024-11-21 15:22:50|18731.7|18719.7|18731.9|18719.9|18731.9|18719.9|18731.7|18719.7|1
1732202580000|2024-11-21 15:23:00|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|3
1732202590000|2024-11-21 15:23:10|||||||||2
1732202600000|2024-11-21 15:23:20|18730.5|18718.5|18729.4|18717.4|18731.7|18719.7|18729.4|18717.4|1
1732202610000|2024-11-21 15:23:30|18729.2|18717.2|18729.2|18717.2|18729.4|18717.4|18729.2|18717.2|2
1732202630000|2024-11-21 15:23:50|18726.9|18714.9|18726.9|18714.9|18726.9|18714.9|18726.9|18714.9|0
1732202640000|2024-11-21 15:24:00|18727.1|18715.1|18728.2|18716.2|18728.2|18716.2|18722.5|18710.5|7
1732202650000|2024-11-21 15:24:10|18727.1|18715.1|18725.7|18713.7|18727.1|18715.1|18725.7|18713.7|2
1732202660000|2024-11-21 15:24:20|18726.1|18714.1|18725.5|18713.5|18728.2|18716.2|18725.5|18713.5|3
1732202670000|2024-11-21 15:24:30|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|1
1732202680000|2024-11-21 15:24:40|18728|18716|18726.8|18714.8|18729.1|18717.1|18726.8|18714.8|1
1732202690000|2024-11-21 15:24:50|18726.9|18714.9|18726.8|18714.8|18726.9|18714.9|18726.8|18714.8|0
1732202700000|2024-11-21 15:25:00|18727.8|18715.8|18729.1|18717.1|18729.1|18717.1|18727.8|18715.8|1
1732202710000|2024-11-21 15:25:10|18730.5|18718.5|18731.8|18719.8|18734.1|18722.1|18730.3|18718.3|7
1732202720000|2024-11-21 15:25:20|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|2
1732202730000|2024-11-21 15:25:30|18731.8|18719.8|18731.9|18719.9|18731.9|18719.9|18731.8|18719.8|5
1732202740000|2024-11-21 15:25:40|18727.3|18715.3|18724.4|18712.4|18727.3|18715.3|18723.6|18711.6|11
1732202750000|2024-11-21 15:25:50|18725.5|18713.5|18727.3|18715.3|18727.3|18715.3|18725.5|18713.5|5
1732202760000|2024-11-21 15:26:00|18727.5|18715.5|18725|18713|18727.5|18715.5|18724.8|18712.8|10
1732202770000|2024-11-21 15:26:10|18723.6|18711.6|18725|18713|18725|18713|18723.6|18711.6|1
1732202780000|2024-11-21 15:26:20|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|4
1732202790000|2024-11-21 15:26:30|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|1
1732202800000|2024-11-21 15:26:40|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18728.4|18716.4|0
1732202810000|2024-11-21 15:26:50|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|0
1732202820000|2024-11-21 15:27:00|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|1
1732202840000|2024-11-21 15:27:20|18725.9|18713.9|18725|18713|18725.9|18713.9|18724.8|18712.8|6
1732202850000|2024-11-21 15:27:30|18724.8|18712.8|18727.3|18715.3|18727.3|18715.3|18724.8|18712.8|2
1732202860000|2024-11-21 15:27:40|18725.9|18713.9|18729.3|18717.3|18729.3|18717.3|18724.4|18712.4|8
1732202870000|2024-11-21 15:27:50|18729.4|18717.4|18730.5|18718.5|18730.5|18718.5|18729.4|18717.4|0
1732202880000|2024-11-21 15:28:00|18729.4|18717.4|18727.3|18715.3|18729.4|18717.4|18727.3|18715.3|16
1732202890000|2024-11-21 15:28:10|18726.3|18714.3|18726.1|18714.1|18726.3|18714.3|18726.1|18714.1|1
1732202900000|2024-11-21 15:28:20|18725|18713|18724.8|18712.8|18726.1|18714.1|18724.8|18712.8|0
1732202910000|2024-11-21 15:28:30|||||||||2
1732202930000|2024-11-21 15:28:50|18727.1|18715.1|18726.1|18714.1|18727.1|18715.1|18726.1|18714.1|2
1732202940000|2024-11-21 15:29:00|18725.9|18713.9|18724.8|18712.8|18725.9|18713.9|18724.8|18712.8|0
1732202950000|2024-11-21 15:29:10|18723.8|18711.8|18722.5|18710.5|18723.8|18711.8|18722.5|18710.5|2
1732202960000|2024-11-21 15:29:20|18721.5|18709.5|18722.5|18710.5|18724.8|18712.8|18721.5|18709.5|8
1732202970000|2024-11-21 15:29:30|18724.8|18712.8|18724.6|18712.6|18724.8|18712.8|18724.6|18712.6|0
1732202980000|2024-11-21 15:29:40|18723.6|18711.6|18726.8|18714.8|18727.1|18715.1|18723.4|18711.4|10
1732202990000|2024-11-21 15:29:50|18725.9|18713.9|18722.7|18710.7|18727.1|18715.1|18722.7|18710.7|5
1732203000000|2024-11-21 15:30:00|18724.8|18712.8|18720|18708|18724.8|18712.8|18717.7|18705.7|20
1732203010000|2024-11-21 15:30:10|18720.2|18708.2|18724.8|18712.8|18724.8|18712.8|18719.8|18707.8|4
1732203020000|2024-11-21 15:30:20|18724.6|18712.6|18722.3|18710.3|18724.6|18712.6|18722.3|18710.3|2
1732203030000|2024-11-21 15:30:30|18720.2|18708.2|18720.2|18708.2|18722.3|18710.3|18719.8|18707.8|2
1732203040000|2024-11-21 15:30:40|18722.5|18710.5|18722.3|18710.3|18722.5|18710.5|18721.3|18709.3|2
1732203050000|2024-11-21 15:30:50|18724.8|18712.8|18723.6|18711.6|18724.8|18712.8|18723.6|18711.6|1
1732203060000|2024-11-21 15:31:00|18724.6|18712.6|18724.6|18712.6|18724.8|18712.8|18724.6|18712.6|0
1732203070000|2024-11-21 15:31:10|18724.8|18712.8|18723.6|18711.6|18724.8|18712.8|18722.5|18710.5|2
1732203080000|2024-11-21 15:31:20|18724.6|18712.6|18719.8|18707.8|18724.8|18712.8|18719.8|18707.8|1
1732203090000|2024-11-21 15:31:30|18719|18707|18719|18707|18719|18707|18719|18707|4
1732203100000|2024-11-21 15:31:40|18717.7|18705.7|18715.2|18703.2|18717.7|18705.7|18715.2|18703.2|13
1732203110000|2024-11-21 15:31:50|18712.9|18700.9|18717.5|18705.5|18717.5|18705.5|18712.9|18700.9|4
1732203120000|2024-11-21 15:32:00|18716.3|18704.3|18717.3|18705.3|18717.3|18705.3|18716.3|18704.3|0
1732203130000|2024-11-21 15:32:10|18717.7|18705.7|18719|18707|18720|18708|18717.7|18705.7|3
1732203140000|2024-11-21 15:32:20|18718.8|18706.8|18717.7|18705.7|18718.8|18706.8|18717.7|18705.7|0
1732203150000|2024-11-21 15:32:30|18719.8|18707.8|18722.5|18710.5|18722.5|18710.5|18719|18707|13
1732203160000|2024-11-21 15:32:40|18721.5|18709.5|18720.2|18708.2|18722.5|18710.5|18720.2|18708.2|0
1732203170000|2024-11-21 15:32:50|18720|18708|18720.2|18708.2|18720.2|18708.2|18720|18708|3
1732203180000|2024-11-21 15:33:00|18722.5|18710.5|18722.7|18710.7|18722.7|18710.7|18722.5|18710.5|0
1732203190000|2024-11-21 15:33:10|18723.8|18711.8|18722.7|18710.7|18723.8|18711.8|18722.7|18710.7|4
1732203200000|2024-11-21 15:33:20|18723.8|18711.8|18725|18713|18725|18713|18723.8|18711.8|1
1732203220000|2024-11-21 15:33:40|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|18724.8|18712.8|0
1732203230000|2024-11-21 15:33:50|||||||||3
1732203240000|2024-11-21 15:34:00|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|1
1732203250000|2024-11-21 15:34:10|18724.8|18712.8|18725|18713|18725.2|18713.2|18724.8|18712.8|6
1732203260000|2024-11-21 15:34:20|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|0
1732203290000|2024-11-21 15:34:50|||||||||7
1732203300000|2024-11-21 15:35:00|||||||||3
1732203310000|2024-11-21 15:35:10|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|18720.6|18708.6|13
1732203330000|2024-11-21 15:35:30|18721.9|18709.9|18720.6|18708.6|18721.9|18709.9|18720.6|18708.6|4
1732203360000|2024-11-21 15:36:00|||||||||2
1732203370000|2024-11-21 15:36:10|18722.1|18710.1|18722.9|18710.9|18723.1|18711.1|18721.9|18709.9|4
1732203380000|2024-11-21 15:36:20|18723.1|18711.1|18724.2|18712.2|18725.2|18713.2|18723.1|18711.1|1
1732203390000|2024-11-21 15:36:30|18725.2|18713.2|18725.4|18713.4|18725.4|18713.4|18724.2|18712.2|1
1732203400000|2024-11-21 15:36:40|18725.2|18713.2|18724.4|18712.4|18725.4|18713.4|18723.1|18711.1|0
1732203420000|2024-11-21 15:37:00|18725.4|18713.4|18725.4|18713.4|18725.4|18713.4|18724.4|18712.4|0
1732203430000|2024-11-21 15:37:10|18725.2|18713.2|18722.7|18710.7|18725.2|18713.2|18722.7|18710.7|3
1732203450000|2024-11-21 15:37:30|18725|18713|18725.2|18713.2|18725.2|18713.2|18725|18713|1
1732203470000|2024-11-21 15:37:50|18726.3|18714.3|18724|18712|18726.3|18714.3|18724|18712|1
1732203480000|2024-11-21 15:38:00|18723.8|18711.8|18723.8|18711.8|18723.8|18711.8|18722.7|18710.7|0
1732203490000|2024-11-21 15:38:10|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|1
1732203500000|2024-11-21 15:38:20|||||||||1
1732203520000|2024-11-21 15:38:40|18725.2|18713.2|18727.7|18715.7|18727.7|18715.7|18725.2|18713.2|7
1732203530000|2024-11-21 15:38:50|18728.8|18716.8|18727.7|18715.7|18728.8|18716.8|18727.7|18715.7|0
1732203550000|2024-11-21 15:39:10|18727.9|18715.9|18730.2|18718.2|18730.2|18718.2|18727.9|18715.9|0
1732203560000|2024-11-21 15:39:20|18730|18718|18729.7|18717.7|18730|18718|18729.7|18717.7|3
1732203570000|2024-11-21 15:39:30|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|1
1732203580000|2024-11-21 15:39:40|18729.7|18717.7|18729.9|18717.9|18729.9|18717.9|18729.7|18717.7|2
1732203590000|2024-11-21 15:39:50|||||||||1
1732203600000|2024-11-21 15:40:00|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|18727.4|18715.4|2
1732203620000|2024-11-21 15:40:20|18727.7|18715.7|18727.7|18715.7|18727.7|18715.7|18727.7|18715.7|0
1732203630000|2024-11-21 15:40:30|18727.5|18715.5|18730|18718|18730.2|18718.2|18727.5|18715.5|1
1732203640000|2024-11-21 15:40:40|18730.2|18718.2|18732.2|18720.2|18733.6|18721.6|18730|18718|6
1732203650000|2024-11-21 15:40:50|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.2|18720.2|0
1732203660000|2024-11-21 15:41:00|18732.2|18720.2|18729.7|18717.7|18732.4|18720.4|18729.7|18717.7|3
1732203680000|2024-11-21 15:41:20|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|0
1732203690000|2024-11-21 15:41:30|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|2
1732203700000|2024-11-21 15:41:40|18729.9|18717.9|18734.7|18722.7|18734.7|18722.7|18729.7|18717.7|2
1732203710000|2024-11-21 15:41:50|18734.5|18722.5|18734.7|18722.7|18734.7|18722.7|18734.5|18722.5|0
1732203720000|2024-11-21 15:42:00|18734.5|18722.5|18734.7|18722.7|18734.7|18722.7|18734.5|18722.5|0
1732203730000|2024-11-21 15:42:10|18734.5|18722.5|18733.2|18721.2|18734.5|18722.5|18733.2|18721.2|0
1732203740000|2024-11-21 15:42:20|18732.2|18720.2|18734.9|18722.9|18734.9|18722.9|18732.2|18720.2|9
1732203750000|2024-11-21 15:42:30|18735.9|18723.9|18740.7|18728.7|18740.9|18728.9|18735.9|18723.9|3
1732203760000|2024-11-21 15:42:40|18742|18730|18742.2|18730.2|18742.2|18730.2|18742|18730|2
1732203770000|2024-11-21 15:42:50|18742|18730|18739.7|18727.7|18742.2|18730.2|18739.5|18727.5|0
1732203780000|2024-11-21 15:43:00|18739.5|18727.5|18734.7|18722.7|18739.5|18727.5|18734.7|18722.7|2
1732203790000|2024-11-21 15:43:10|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|18733.2|18721.2|0
1732203800000|2024-11-21 15:43:20|18736.1|18724.1|18735.7|18723.7|18737.2|18725.2|18735.7|18723.7|1
1732203810000|2024-11-21 15:43:30|18736.1|18724.1|18737.2|18725.2|18737.2|18725.2|18735.9|18723.9|0
1732203820000|2024-11-21 15:43:40|||||||||2
1732203850000|2024-11-21 15:44:10|18739.7|18727.7|18739.7|18727.7|18739.7|18727.7|18739.7|18727.7|0
1732203860000|2024-11-21 15:44:20|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|18740.7|18728.7|0
1732203870000|2024-11-21 15:44:30|18740.7|18728.7|18742|18730|18742|18730|18740.7|18728.7|0
1732203890000|2024-11-21 15:44:50|18741.8|18729.8|18739.3|18727.3|18742|18730|18739.3|18727.3|2
1732203900000|2024-11-21 15:45:00|18739.5|18727.5|18737|18725|18739.5|18727.5|18737|18725|2
1732203910000|2024-11-21 15:45:10|18737.2|18725.2|18734.7|18722.7|18737.2|18725.2|18734.7|18722.7|1
1732203920000|2024-11-21 15:45:20|18735.9|18723.9|18737|18725|18737|18725|18735.9|18723.9|3
1732203930000|2024-11-21 15:45:30|18735.3|18723.3|18734.5|18722.5|18735.5|18723.5|18734.3|18722.3|6
1732203940000|2024-11-21 15:45:40|18736.6|18724.6|18736.8|18724.8|18736.8|18724.8|18735.5|18723.5|2
1732203950000|2024-11-21 15:45:50|||||||||3
1732203960000|2024-11-21 15:46:00|18737|18725|18736.8|18724.8|18737|18725|18736.8|18724.8|1
1732203970000|2024-11-21 15:46:10|18737.9|18725.9|18736.6|18724.6|18737.9|18725.9|18736.6|18724.6|7
1732203980000|2024-11-21 15:46:20|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|18738.7|18726.7|1
1732203990000|2024-11-21 15:46:30|18738.9|18726.9|18738.9|18726.9|18738.9|18726.9|18738.9|18726.9|4
1732204000000|2024-11-21 15:46:40|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|0
1732204010000|2024-11-21 15:46:50|18738.7|18726.7|18738.9|18726.9|18739.1|18727.1|18736.6|18724.6|16
1732204020000|2024-11-21 15:47:00|18739.1|18727.1|18747.5|18735.5|18748.5|18736.5|18738.9|18726.9|3
1732204030000|2024-11-21 15:47:10|18746.2|18734.2|18746.2|18734.2|18747.5|18735.5|18746.2|18734.2|0
1732204040000|2024-11-21 15:47:20|18739.1|18727.1|18738.9|18726.9|18740.4|18728.4|18738.9|18726.9|9
1732204050000|2024-11-21 15:47:30|18737.9|18725.9|18736.2|18724.2|18737.9|18725.9|18735|18723|9
1732204060000|2024-11-21 15:47:40|18735.2|18723.2|18736.4|18724.4|18736.6|18724.6|18735.2|18723.2|7
1732204070000|2024-11-21 15:47:50|18736.2|18724.2|18736.4|18724.4|18736.4|18724.4|18736.2|18724.2|0
1732204080000|2024-11-21 15:48:00|18735|18723|18735.2|18723.2|18735.2|18723.2|18735|18723|1
1732204090000|2024-11-21 15:48:10|||||||||1
1732204100000|2024-11-21 15:48:20|18732.7|18720.7|18733.7|18721.7|18733.7|18721.7|18731.4|18719.4|4
1732204110000|2024-11-21 15:48:30|18732.5|18720.5|18733.9|18721.9|18733.9|18721.9|18732.5|18720.5|1
1732204120000|2024-11-21 15:48:40|18735.2|18723.2|18737.5|18725.5|18737.5|18725.5|18735|18723|8
1732204130000|2024-11-21 15:48:50|18736.4|18724.4|18737.1|18725.1|18738.3|18726.3|18736|18724|1
1732204140000|2024-11-21 15:49:00|18736|18724|18737.1|18725.1|18737.3|18725.3|18734.8|18722.8|1
1732204150000|2024-11-21 15:49:10|18737.3|18725.3|18737.1|18725.1|18737.3|18725.3|18736|18724|2
1732204160000|2024-11-21 15:49:20|18736|18724|18736|18724|18736|18724|18735.8|18723.8|0
1732204180000|2024-11-21 15:49:40|18736.4|18724.4|18736|18724|18738.5|18726.5|18736|18724|1
1732204190000|2024-11-21 15:49:50|18735|18723|18735|18723|18735|18723|18735|18723|0
1732204200000|2024-11-21 15:50:00|18733.7|18721.7|18733.5|18721.5|18733.7|18721.7|18733.5|18721.5|2
1732204210000|2024-11-21 15:50:10|18733.3|18721.3|18731|18719|18733.3|18721.3|18731|18719|4
1732204220000|2024-11-21 15:50:20|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|1
1732204240000|2024-11-21 15:50:40|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|2
1732204250000|2024-11-21 15:50:50|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|1
1732204260000|2024-11-21 15:51:00|18728.3|18716.3|18729.4|18717.4|18730.8|18718.8|18728.3|18716.3|5
1732204270000|2024-11-21 15:51:10|18729.8|18717.8|18730.8|18718.8|18730.8|18718.8|18729.8|18717.8|0
1732204290000|2024-11-21 15:51:30|18730.5|18718.5|18727.3|18715.3|18730.8|18718.8|18727.3|18715.3|0
1732204300000|2024-11-21 15:51:40|18728.3|18716.3|18728.3|18716.3|18728.3|18716.3|18728.3|18716.3|0
1732204310000|2024-11-21 15:51:50|18728.7|18716.7|18728.3|18716.3|18728.7|18716.7|18728.3|18716.3|9
1732204320000|2024-11-21 15:52:00|18729.8|18717.8|18730.8|18718.8|18730.8|18718.8|18728.3|18716.3|7
1732204330000|2024-11-21 15:52:10|18730.5|18718.5|18730.8|18718.8|18730.8|18718.8|18730.5|18718.5|1
1732204340000|2024-11-21 15:52:20|18733|18721|18733|18721|18734|18722|18733|18721|3
1732204350000|2024-11-21 15:52:30|18733.2|18721.2|18733.3|18721.3|18734.4|18722.4|18733.2|18721.2|1
1732204380000|2024-11-21 15:53:00|18733.2|18721.2|18733.2|18721.2|18733.3|18721.3|18733.2|18721.2|1
1732204390000|2024-11-21 15:53:10|18733.5|18721.5|18733.3|18721.3|18733.5|18721.5|18733.3|18721.3|0
1732204400000|2024-11-21 15:53:20|18733.5|18721.5|18735.7|18723.7|18735.7|18723.7|18733.3|18721.3|0
1732204410000|2024-11-21 15:53:30|18736.9|18724.9|18735.7|18723.7|18738.2|18726.2|18735.7|18723.7|0
1732204420000|2024-11-21 15:53:40|18737.1|18725.1|18738.2|18726.2|18738.3|18726.3|18737.1|18725.1|1
1732204440000|2024-11-21 15:54:00|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|0
1732204450000|2024-11-21 15:54:10|18738|18726|18738|18726|18738|18726|18738|18726|0
1732204460000|2024-11-21 15:54:20|||||||||2
1732204470000|2024-11-21 15:54:30|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|0
1732204480000|2024-11-21 15:54:40|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|0
1732204500000|2024-11-21 15:55:00|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|0
1732204510000|2024-11-21 15:55:10|18733.4|18721.4|18736.7|18724.7|18736.7|18724.7|18733.4|18721.4|3
1732204520000|2024-11-21 15:55:20|18736.9|18724.9|18736.7|18724.7|18736.9|18724.9|18735.7|18723.7|0
1732204530000|2024-11-21 15:55:30|18739.2|18727.2|18740.5|18728.5|18740.7|18728.7|18739.2|18727.2|3
1732204540000|2024-11-21 15:55:40|18739.2|18727.2|18738.2|18726.2|18739.2|18727.2|18738.2|18726.2|2
1732204580000|2024-11-21 15:56:20|18738|18726|18738.2|18726.2|18738.2|18726.2|18738|18726|0
1732204590000|2024-11-21 15:56:30|18736.9|18724.9|18737.1|18725.1|18738.4|18726.4|18735.7|18723.7|16
1732204600000|2024-11-21 15:56:40|18738.2|18726.2|18740.5|18728.5|18740.5|18728.5|18738|18726|2
1732204610000|2024-11-21 15:56:50|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18740.5|18728.5|6
1732204620000|2024-11-21 15:57:00|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|2
1732204640000|2024-11-21 15:57:20|||||||||1
1732204650000|2024-11-21 15:57:30|18740.3|18728.3|18740.7|18728.7|18740.7|18728.7|18739.2|18727.2|1
1732204660000|2024-11-21 15:57:40|18745.9|18733.9|18745.7|18733.7|18745.9|18733.9|18745.5|18733.5|13
1732204670000|2024-11-21 15:57:50|18745.9|18733.9|18745.9|18733.9|18745.9|18733.9|18745.9|18733.9|0
1732204680000|2024-11-21 15:58:00|18748.2|18736.2|18748.4|18736.4|18748.4|18736.4|18748|18736|4
1732204690000|2024-11-21 15:58:10|18749.6|18737.6|18753|18741|18753|18741|18749.6|18737.6|1
1732204700000|2024-11-21 15:58:20|||||||||2
1732204710000|2024-11-21 15:58:30|||||||||2
1732204730000|2024-11-21 15:58:50|18751.7|18739.7|18753|18741|18753|18741|18751.7|18739.7|0
1732204750000|2024-11-21 15:59:10|||||||||1
1732204760000|2024-11-21 15:59:20|18751.7|18739.7|18750.5|18738.5|18751.7|18739.7|18750.5|18738.5|2
1732204770000|2024-11-21 15:59:30|18750.3|18738.3|18750.5|18738.5|18750.5|18738.5|18749.2|18737.2|0
1732204780000|2024-11-21 15:59:40|18753|18741|18753|18741|18753|18741|18753|18741|2
1732204790000|2024-11-21 15:59:50|18751.7|18739.7|18750.5|18738.5|18751.7|18739.7|18748.2|18736.2|0
1732204800000|2024-11-21 16:00:00|18750.7|18738.7|18753|18741|18753|18741|18750.7|18738.7|1
1732204810000|2024-11-21 16:00:10|18752.8|18740.8|18750.5|18738.5|18753|18741|18750.5|18738.5|1
1732204820000|2024-11-21 16:00:20|18751.7|18739.7|18750.7|18738.7|18751.7|18739.7|18750.7|18738.7|2
1732204830000|2024-11-21 16:00:30|18751.7|18739.7|18751.7|18739.7|18751.9|18739.9|18751.7|18739.7|0
1732204850000|2024-11-21 16:00:50|18750.5|18738.5|18748.2|18736.2|18750.5|18738.5|18748.2|18736.2|0
1732204860000|2024-11-21 16:01:00|18748|18736|18745.9|18733.9|18748|18736|18745.9|18733.9|0
1732204870000|2024-11-21 16:01:10|18746.9|18734.9|18747.1|18735.1|18747.1|18735.1|18746.9|18734.9|0
1732204880000|2024-11-21 16:01:20|18748.2|18736.2|18744.4|18732.4|18748.2|18736.2|18744.4|18732.4|0
1732204890000|2024-11-21 16:01:30|18743.4|18731.4|18743|18731|18743.4|18731.4|18743|18731|3
1732204900000|2024-11-21 16:01:40|18743.2|18731.2|18743|18731|18743.2|18731.2|18743|18731|0
1732204910000|2024-11-21 16:01:50|18743.2|18731.2|18743.2|18731.2|18743.4|18731.4|18741.1|18729.1|3
1732204920000|2024-11-21 16:02:00|18743.4|18731.4|18745.7|18733.7|18745.7|18733.7|18743.4|18731.4|1
1732204940000|2024-11-21 16:02:20|18748.2|18736.2|18749.2|18737.2|18749.4|18737.4|18748.2|18736.2|10
1732204950000|2024-11-21 16:02:30|18748.2|18736.2|18749.2|18737.2|18749.4|18737.4|18748.2|18736.2|0
1732204960000|2024-11-21 16:02:40|||||||||1
1732204970000|2024-11-21 16:02:50|18749|18737|18749.2|18737.2|18749.2|18737.2|18748.2|18736.2|1
1732204980000|2024-11-21 16:03:00|18748.2|18736.2|18749.2|18737.2|18749.2|18737.2|18748|18736|1
1732204990000|2024-11-21 16:03:10|18748.2|18736.2|18748|18736|18748.2|18736.2|18745.7|18733.7|2
1732205010000|2024-11-21 16:03:30|18745.7|18733.7|18744.4|18732.4|18745.7|18733.7|18744.4|18732.4|6
1732205020000|2024-11-21 16:03:40|18743.2|18731.2|18740.5|18728.5|18743.2|18731.2|18740.5|18728.5|3
1732205030000|2024-11-21 16:03:50|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|2
1732205040000|2024-11-21 16:04:00|18740.9|18728.9|18743|18731|18743|18731|18740.9|18728.9|0
1732205050000|2024-11-21 16:04:10|||||||||1
1732205060000|2024-11-21 16:04:20|||||||||1
1732205070000|2024-11-21 16:04:30|18743.2|18731.2|18745.5|18733.5|18745.5|18733.5|18743.2|18731.2|5
1732205080000|2024-11-21 16:04:40|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|1
1732205090000|2024-11-21 16:04:50|18745.5|18733.5|18743|18731|18745.7|18733.7|18743|18731|7
1732205100000|2024-11-21 16:05:00|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|9
1732205110000|2024-11-21 16:05:10|18740.9|18728.9|18743|18731|18743|18731|18740.9|18728.9|1
1732205130000|2024-11-21 16:05:30|18742.8|18730.8|18741.7|18729.7|18742.8|18730.8|18741.7|18729.7|0
1732205140000|2024-11-21 16:05:40|18740.7|18728.7|18740.5|18728.5|18740.7|18728.7|18740.5|18728.5|0
1732205180000|2024-11-21 16:06:20|||||||||2
1732205190000|2024-11-21 16:06:30|18743|18731|18742.8|18730.8|18743|18731|18742.8|18730.8|9
1732205210000|2024-11-21 16:06:50|18742.6|18730.6|18742.8|18730.8|18742.8|18730.8|18742.6|18730.6|0
1732205220000|2024-11-21 16:07:00|18742.6|18730.6|18742.8|18730.8|18742.8|18730.8|18742.6|18730.6|0
1732205230000|2024-11-21 16:07:10|18740.5|18728.5|18742.8|18730.8|18742.8|18730.8|18740.5|18728.5|0
1732205240000|2024-11-21 16:07:20|||||||||10
1732205250000|2024-11-21 16:07:30|||||||||2
1732205260000|2024-11-21 16:07:40|18742.6|18730.6|18743|18731|18743|18731|18742.6|18730.6|2
1732205280000|2024-11-21 16:08:00|18745.5|18733.5|18745.5|18733.5|18746.9|18734.9|18745.5|18733.5|20
1732205290000|2024-11-21 16:08:10|18745.9|18733.9|18746.9|18734.9|18746.9|18734.9|18745.9|18733.9|2
1732205300000|2024-11-21 16:08:20|18748|18736|18748.4|18736.4|18748.4|18736.4|18748|18736|3
1732205320000|2024-11-21 16:08:40|18747.1|18735.1|18747.1|18735.1|18747.1|18735.1|18747.1|18735.1|2
1732205340000|2024-11-21 16:09:00|18746.1|18734.1|18748.4|18736.4|18748.4|18736.4|18745.9|18733.9|2
1732205350000|2024-11-21 16:09:10|||||||||1
1732205360000|2024-11-21 16:09:20|||||||||1
1732205370000|2024-11-21 16:09:30|18754.6|18742.6|18753.6|18741.6|18755.7|18743.7|18753.6|18741.6|29
1732205380000|2024-11-21 16:09:40|18754.6|18742.6|18754.6|18742.6|18754.8|18742.8|18754.6|18742.6|1
1732205390000|2024-11-21 16:09:50|18754.4|18742.4|18750.9|18738.9|18754.4|18742.4|18750.9|18738.9|2
1732205450000|2024-11-21 16:10:50|18749.4|18737.4|18748.4|18736.4|18749.4|18737.4|18748.4|18736.4|5
1732205460000|2024-11-21 16:11:00|18750.5|18738.5|18750.9|18738.9|18750.9|18738.9|18749.4|18737.4|5
1732205470000|2024-11-21 16:11:10|18753.4|18741.4|18758|18746|18758|18746|18753.4|18741.4|9
1732205480000|2024-11-21 16:11:20|18756.9|18744.9|18758.4|18746.4|18758.4|18746.4|18756.9|18744.9|1
1732205490000|2024-11-21 16:11:30|18759.4|18747.4|18758.4|18746.4|18759.4|18747.4|18758.4|18746.4|0
1732205500000|2024-11-21 16:11:40|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|0
1732205510000|2024-11-21 16:11:50|18758.4|18746.4|18760.9|18748.9|18760.9|18748.9|18758.4|18746.4|4
1732205520000|2024-11-21 16:12:00|18761.9|18749.9|18761.9|18749.9|18762.1|18750.1|18760.9|18748.9|12
1732205530000|2024-11-21 16:12:10|18762.1|18750.1|18763.2|18751.2|18763.2|18751.2|18762.1|18750.1|1
1732205540000|2024-11-21 16:12:20|18763.4|18751.4|18765.9|18753.9|18765.9|18753.9|18763.2|18751.2|6
1732205550000|2024-11-21 16:12:30|18765.7|18753.7|18764.6|18752.6|18765.7|18753.7|18763.4|18751.4|2
1732205560000|2024-11-21 16:12:40|18763.6|18751.6|18763.6|18751.6|18764.6|18752.6|18763.6|18751.6|0
1732205570000|2024-11-21 16:12:50|18763.4|18751.4|18763.4|18751.4|18763.4|18751.4|18763.4|18751.4|0
1732205580000|2024-11-21 16:13:00|18763.2|18751.2|18763.2|18751.2|18763.4|18751.4|18763.2|18751.2|3
1732205590000|2024-11-21 16:13:10|18762.1|18750.1|18762.3|18750.3|18763.4|18751.4|18760.9|18748.9|0
1732205600000|2024-11-21 16:13:20|18762.1|18750.1|18763.4|18751.4|18763.4|18751.4|18762.1|18750.1|0
1732205610000|2024-11-21 16:13:30|18763.2|18751.2|18763.2|18751.2|18763.4|18751.4|18763.2|18751.2|0
1732205620000|2024-11-21 16:13:40|18763.4|18751.4|18763.2|18751.2|18763.4|18751.4|18763.2|18751.2|0
1732205630000|2024-11-21 16:13:50|18763.4|18751.4|18763.4|18751.4|18763.4|18751.4|18763.4|18751.4|1
1732205640000|2024-11-21 16:14:00|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|2
1732205650000|2024-11-21 16:14:10|18760.7|18748.7|18760.9|18748.9|18760.9|18748.9|18760.7|18748.7|0
1732205660000|2024-11-21 16:14:20|18759.6|18747.6|18760.9|18748.9|18760.9|18748.9|18759.6|18747.6|3
1732205670000|2024-11-21 16:14:30|18760.7|18748.7|18760.7|18748.7|18760.7|18748.7|18760.7|18748.7|0
1732205680000|2024-11-21 16:14:40|18759.6|18747.6|18758.6|18746.6|18759.6|18747.6|18758.4|18746.4|1
1732205690000|2024-11-21 16:14:50|18757.1|18745.1|18757.5|18745.5|18758.6|18746.6|18757.1|18745.1|0
1732205700000|2024-11-21 16:15:00|18757.3|18745.3|18756.1|18744.1|18758.4|18746.4|18756.1|18744.1|0
1732205730000|2024-11-21 16:15:30|18755|18743|18753.6|18741.6|18755|18743|18753.6|18741.6|0
1732205760000|2024-11-21 16:16:00|||||||||1
1732205770000|2024-11-21 16:16:10|18753.8|18741.8|18753.4|18741.4|18753.8|18741.8|18753.4|18741.4|0
1732205780000|2024-11-21 16:16:20|18753.8|18741.8|18754.6|18742.6|18754.6|18742.6|18753.2|18741.2|13
1732205790000|2024-11-21 16:16:30|18755.7|18743.7|18753.4|18741.4|18755.7|18743.7|18753.4|18741.4|0
1732205800000|2024-11-21 16:16:40|18754.6|18742.6|18752.1|18740.1|18754.6|18742.6|18752.1|18740.1|0
1732205810000|2024-11-21 16:16:50|18753.2|18741.2|18753.2|18741.2|18753.4|18741.4|18753.2|18741.2|0
1732205820000|2024-11-21 16:17:00|18753.4|18741.4|18752.1|18740.1|18753.4|18741.4|18752.1|18740.1|0
1732205830000|2024-11-21 16:17:10|18753.2|18741.2|18753.2|18741.2|18753.2|18741.2|18752.1|18740.1|0
1732205840000|2024-11-21 16:17:20|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|0
1732205850000|2024-11-21 16:17:30|18753.2|18741.2|18753|18741|18753.2|18741.2|18753|18741|3
1732205860000|2024-11-21 16:17:40|18755.7|18743.7|18755.7|18743.7|18755.7|18743.7|18755.7|18743.7|1
1732205870000|2024-11-21 16:17:50|18755.5|18743.5|18754.5|18742.5|18755.5|18743.5|18754.5|18742.5|4
1732205880000|2024-11-21 16:18:00|18753.4|18741.4|18753.4|18741.4|18753.4|18741.4|18753.4|18741.4|0
1732205890000|2024-11-21 16:18:10|18754.5|18742.5|18754.5|18742.5|18754.5|18742.5|18754.5|18742.5|0
1732205900000|2024-11-21 16:18:20|18753.4|18741.4|18755|18743|18755|18743|18753.4|18741.4|9
1732205910000|2024-11-21 16:18:30|18754.8|18742.8|18753.8|18741.8|18754.8|18742.8|18753.8|18741.8|0
1732205920000|2024-11-21 16:18:40|18755.5|18743.5|18759.3|18747.3|18759.3|18747.3|18755.5|18743.5|43
1732205930000|2024-11-21 16:18:50|18759.1|18747.1|18758|18746|18759.1|18747.1|18758|18746|1
1732205940000|2024-11-21 16:19:00|18757|18745|18758|18746|18758|18746|18755.9|18743.9|6
1732205960000|2024-11-21 16:19:20|18759.3|18747.3|18761.8|18749.8|18761.8|18749.8|18759.3|18747.3|7
1732205970000|2024-11-21 16:19:30|18761.6|18749.6|18762.8|18750.8|18762.8|18750.8|18761.6|18749.6|0
1732205980000|2024-11-21 16:19:40|18763|18751|18764.3|18752.3|18765.3|18753.3|18762.8|18750.8|0
1732205990000|2024-11-21 16:19:50|18764.1|18752.1|18764.3|18752.3|18764.3|18752.3|18762.8|18750.8|0
1732206000000|2024-11-21 16:20:00|18764.1|18752.1|18764.3|18752.3|18764.3|18752.3|18764.1|18752.1|0
1732206010000|2024-11-21 16:20:10|18764.1|18752.1|18765.5|18753.5|18765.5|18753.5|18764.1|18752.1|8
1732206020000|2024-11-21 16:20:20|18765.3|18753.3|18764.3|18752.3|18765.3|18753.3|18764.3|18752.3|0
1732206040000|2024-11-21 16:20:40|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|0
1732206050000|2024-11-21 16:20:50|18763.2|18751.2|18762.6|18750.6|18764.3|18752.3|18762.6|18750.6|0
1732206060000|2024-11-21 16:21:00|18762.8|18750.8|18763|18751|18763|18751|18762.8|18750.8|3
1732206070000|2024-11-21 16:21:10|18764.3|18752.3|18765.5|18753.5|18765.5|18753.5|18764.3|18752.3|0
1732206100000|2024-11-21 16:21:40|18766.8|18754.8|18767.8|18755.8|18767.8|18755.8|18766.8|18754.8|8
1732206110000|2024-11-21 16:21:50|18766.8|18754.8|18766.8|18754.8|18767.8|18755.8|18766.8|18754.8|6
1732206120000|2024-11-21 16:22:00|18765.5|18753.5|18767.6|18755.6|18767.6|18755.6|18765.5|18753.5|17
1732206130000|2024-11-21 16:22:10|||||||||4
1732206150000|2024-11-21 16:22:30|||||||||6
1732206170000|2024-11-21 16:22:50|18767.5|18755.5|18767.6|18755.6|18769.8|18757.8|18767.5|18755.5|3
1732206180000|2024-11-21 16:23:00|18767.8|18755.8|18767.6|18755.6|18768.9|18756.9|18767.6|18755.6|0
1732206190000|2024-11-21 16:23:10|18767.5|18755.5|18767.6|18755.6|18767.6|18755.6|18767.5|18755.5|0
1732206200000|2024-11-21 16:23:20|18767.5|18755.5|18765.1|18753.1|18767.6|18755.6|18764.1|18752.1|0
1732206210000|2024-11-21 16:23:30|18763.9|18751.9|18762.6|18750.6|18763.9|18751.9|18762.6|18750.6|0
1732206220000|2024-11-21 16:23:40|18763|18751|18765.1|18753.1|18765.1|18753.1|18763|18751|2
1732206230000|2024-11-21 16:23:50|||||||||1
1732206240000|2024-11-21 16:24:00|18765|18753|18765|18753|18765.1|18753.1|18765|18753|0
1732206250000|2024-11-21 16:24:10|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|0
1732206270000|2024-11-21 16:24:30|18765|18753|18763.9|18751.9|18765|18753|18763.9|18751.9|0
1732206280000|2024-11-21 16:24:40|18765|18753|18765|18753|18765.1|18753.1|18765|18753|0
1732206290000|2024-11-21 16:24:50|18763.9|18751.9|18763.9|18751.9|18763.9|18751.9|18763.9|18751.9|0
1732206300000|2024-11-21 16:25:00|18762.6|18750.6|18762.6|18750.6|18763.9|18751.9|18762.6|18750.6|3
1732206340000|2024-11-21 16:25:40|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|5
1732206350000|2024-11-21 16:25:50|18765|18753|18762.6|18750.6|18765.1|18753.1|18762.6|18750.6|1
1732206360000|2024-11-21 16:26:00|18762.5|18750.5|18762.5|18750.5|18762.5|18750.5|18762.5|18750.5|1
1732206370000|2024-11-21 16:26:10|18762.6|18750.6|18762.6|18750.6|18762.6|18750.6|18762.6|18750.6|0
1732206380000|2024-11-21 16:26:20|18762.5|18750.5|18762.6|18750.6|18762.6|18750.6|18762.5|18750.5|5
1732206390000|2024-11-21 16:26:30|18762.7|18750.7|18761.4|18749.4|18762.7|18750.7|18760.2|18748.2|3
1732206400000|2024-11-21 16:26:40|18762.7|18750.7|18762.7|18750.7|18762.7|18750.7|18762.7|18750.7|1
1732206420000|2024-11-21 16:27:00|18762.5|18750.5|18763.9|18751.9|18763.9|18751.9|18762.5|18750.5|3
1732206430000|2024-11-21 16:27:10|18765|18753|18762.5|18750.5|18765|18753|18762.5|18750.5|0
1732206440000|2024-11-21 16:27:20|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|1
1732206450000|2024-11-21 16:27:30|||||||||1
1732206480000|2024-11-21 16:28:00|18762.7|18750.7|18761.4|18749.4|18762.7|18750.7|18761.4|18749.4|1
1732206490000|2024-11-21 16:28:10|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|0
1732206560000|2024-11-21 16:29:20|18758|18746|18761.8|18749.8|18761.8|18749.8|18758|18746|16
1732206570000|2024-11-21 16:29:30|18761.6|18749.6|18762.8|18750.8|18762.8|18750.8|18761.6|18749.6|1
1732206580000|2024-11-21 16:29:40|18765.3|18753.3|18765.3|18753.3|18766.8|18754.8|18765.3|18753.3|6
1732206590000|2024-11-21 16:29:50|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|0
1732206600000|2024-11-21 16:30:00|18765.3|18753.3|18765.3|18753.3|18765.5|18753.5|18765.3|18753.3|3
1732206610000|2024-11-21 16:30:10|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|0
1732206620000|2024-11-21 16:30:20|18763|18751|18763|18751|18763|18751|18763|18751|0
1732206630000|2024-11-21 16:30:30|18760.9|18748.9|18760.7|18748.7|18760.9|18748.9|18760.7|18748.7|16
1732206640000|2024-11-21 16:30:40|18760.9|18748.9|18760.7|18748.7|18760.9|18748.9|18760.7|18748.7|0
1732206660000|2024-11-21 16:31:00|18762.4|18750.4|18766.3|18754.3|18766.3|18754.3|18762.4|18750.4|21
1732206670000|2024-11-21 16:31:10|18766.5|18754.5|18767.6|18755.6|18767.6|18755.6|18766.3|18754.3|8
1732206680000|2024-11-21 16:31:20|18767.4|18755.4|18767.6|18755.6|18768.6|18756.6|18767.4|18755.4|0
1732206690000|2024-11-21 16:31:30|18767.4|18755.4|18767.6|18755.6|18767.6|18755.6|18766.1|18754.1|0
1732206700000|2024-11-21 16:31:40|18767.4|18755.4|18767.6|18755.6|18767.6|18755.6|18767.4|18755.4|0
1732206710000|2024-11-21 16:31:50|18766.3|18754.3|18766.3|18754.3|18766.3|18754.3|18766.3|18754.3|0
1732206720000|2024-11-21 16:32:00|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|18765.1|18753.1|1
1732206730000|2024-11-21 16:32:10|18766.1|18754.1|18766.1|18754.1|18766.3|18754.3|18766.1|18754.1|0
1732206740000|2024-11-21 16:32:20|18766.3|18754.3|18765.1|18753.1|18766.3|18754.3|18764|18752|2
1732206750000|2024-11-21 16:32:30|18766.1|18754.1|18766.1|18754.1|18766.1|18754.1|18766.1|18754.1|0
1732206760000|2024-11-21 16:32:40|18766.5|18754.5|18766.3|18754.3|18766.5|18754.5|18766.3|18754.3|0
1732206790000|2024-11-21 16:33:10|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|5
1732206800000|2024-11-21 16:33:20|18766.1|18754.1|18766.5|18754.5|18766.5|18754.5|18766.1|18754.1|1
1732206810000|2024-11-21 16:33:30|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|2
1732206820000|2024-11-21 16:33:40|18768.6|18756.6|18768.6|18756.6|18768.6|18756.6|18768.6|18756.6|0
1732206840000|2024-11-21 16:34:00|18766.3|18754.3|18767.6|18755.6|18767.6|18755.6|18766.3|18754.3|0
1732206850000|2024-11-21 16:34:10|18768.6|18756.6|18773.4|18761.4|18773.4|18761.4|18768.6|18756.6|1
1732206860000|2024-11-21 16:34:20|18771.3|18759.3|18768.8|18756.8|18771.3|18759.3|18768.6|18756.6|0
1732206870000|2024-11-21 16:34:30|18769|18757|18770.1|18758.1|18770.1|18758.1|18768.8|18756.8|0
1732206880000|2024-11-21 16:34:40|18768.8|18756.8|18769.9|18757.9|18770.1|18758.1|18768.8|18756.8|0
1732206890000|2024-11-21 16:34:50|18768.8|18756.8|18770.9|18758.9|18770.9|18758.9|18768.8|18756.8|16
1732206900000|2024-11-21 16:35:00|18768.4|18756.4|18765.9|18753.9|18768.4|18756.4|18765.9|18753.9|10
1732206910000|2024-11-21 16:35:10|18767.2|18755.2|18766.1|18754.1|18767.4|18755.4|18765.9|18753.9|2
1732206920000|2024-11-21 16:35:20|18767.2|18755.2|18767.2|18755.2|18767.2|18755.2|18766.1|18754.1|0
1732206930000|2024-11-21 16:35:30|18768.4|18756.4|18768.4|18756.4|18768.4|18756.4|18768.4|18756.4|2
1732206940000|2024-11-21 16:35:40|18768.2|18756.2|18768.4|18756.4|18768.4|18756.4|18768.2|18756.2|0
1732206950000|2024-11-21 16:35:50|18768.2|18756.2|18768.2|18756.2|18768.4|18756.4|18768.2|18756.2|0
1732206960000|2024-11-21 16:36:00|18766.8|18754.8|18766.8|18754.8|18767|18755|18766.8|18754.8|0
1732206970000|2024-11-21 16:36:10|18765.7|18753.7|18765.7|18753.7|18766.8|18754.8|18765.7|18753.7|0
1732206980000|2024-11-21 16:36:20|18764.5|18752.5|18763.2|18751.2|18764.5|18752.5|18763.2|18751.2|0
1732206990000|2024-11-21 16:36:30|18760.9|18748.9|18763.2|18751.2|18763.4|18751.4|18760.7|18748.7|6
1732207000000|2024-11-21 16:36:40|18763.4|18751.4|18763.4|18751.4|18763.4|18751.4|18763.2|18751.2|0
1732207010000|2024-11-21 16:36:50|18763.2|18751.2|18763.2|18751.2|18763.4|18751.4|18763.2|18751.2|0
1732207020000|2024-11-21 16:37:00|18763.4|18751.4|18763.2|18751.2|18763.4|18751.4|18763.2|18751.2|0
1732207030000|2024-11-21 16:37:10|18763.1|18751.1|18763.2|18751.2|18763.2|18751.2|18763.1|18751.1|3
1732207040000|2024-11-21 16:37:20|18763.4|18751.4|18763.4|18751.4|18763.4|18751.4|18763.2|18751.2|4
1732207120000|2024-11-21 16:38:40|18762.2|18750.2|18760.9|18748.9|18762.2|18750.2|18760.9|18748.9|5
1732207140000|2024-11-21 16:39:00|18760.7|18748.7|18760.9|18748.9|18760.9|18748.9|18760.7|18748.7|0
1732207150000|2024-11-21 16:39:10|18760.7|18748.7|18760.7|18748.7|18760.9|18748.9|18760.7|18748.7|0
1732207160000|2024-11-21 16:39:20|18760.9|18748.9|18758.4|18746.4|18760.9|18748.9|18758.4|18746.4|2
1732207170000|2024-11-21 16:39:30|18758.2|18746.2|18758.4|18746.4|18758.4|18746.4|18758.2|18746.2|0
1732207190000|2024-11-21 16:39:50|18757.2|18745.2|18757.2|18745.2|18758.2|18746.2|18757.2|18745.2|1
1732207200000|2024-11-21 16:40:00|18758.4|18746.4|18758.4|18746.4|18758.4|18746.4|18755.9|18743.9|3
1732207210000|2024-11-21 16:40:10|18758.2|18746.2|18756.3|18744.3|18758.4|18746.4|18756.1|18744.1|8
1732207220000|2024-11-21 16:40:20|18759.7|18747.7|18757.6|18745.6|18759.9|18747.9|18757.6|18745.6|10
1732207230000|2024-11-21 16:40:30|18757.4|18745.4|18760.8|18748.8|18761.8|18749.8|18756.3|18744.3|7
1732207240000|2024-11-21 16:40:40|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|0
1732207250000|2024-11-21 16:40:50|18763.1|18751.1|18763.1|18751.1|18763.1|18751.1|18763.1|18751.1|2
1732207270000|2024-11-21 16:41:10|18764.1|18752.1|18764.5|18752.5|18764.5|18752.5|18764.1|18752.1|1
1732207280000|2024-11-21 16:41:20|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|0
1732207290000|2024-11-21 16:41:30|18764.5|18752.5|18763.3|18751.3|18764.5|18752.5|18763.3|18751.3|0
1732207300000|2024-11-21 16:41:40|18762.2|18750.2|18761.8|18749.8|18762.2|18750.2|18760.9|18748.9|0
1732207310000|2024-11-21 16:41:50|18760.8|18748.8|18762|18750|18762|18750|18760.8|18748.8|0
1732207320000|2024-11-21 16:42:00|18762.2|18750.2|18761.8|18749.8|18762.2|18750.2|18760.8|18748.8|0
1732207330000|2024-11-21 16:42:10|18762|18750|18762|18750|18762|18750|18761.8|18749.8|0
1732207340000|2024-11-21 16:42:20|18761.8|18749.8|18760.8|18748.8|18762|18750|18760.8|18748.8|0
1732207350000|2024-11-21 16:42:30|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|18760.8|18748.8|0
1732207360000|2024-11-21 16:42:40|18760.8|18748.8|18762|18750|18762|18750|18760.6|18748.6|1
1732207370000|2024-11-21 16:42:50|18761.8|18749.8|18758.3|18746.3|18761.8|18749.8|18758.3|18746.3|2
1732207380000|2024-11-21 16:43:00|18758.4|18746.4|18758.4|18746.4|18758.4|18746.4|18758.4|18746.4|0
1732207390000|2024-11-21 16:43:10|18759.5|18747.5|18763.3|18751.3|18763.3|18751.3|18759.5|18747.5|2
1732207400000|2024-11-21 16:43:20|||||||||1
1732207420000|2024-11-21 16:43:40|18765.8|18753.8|18768.1|18756.1|18768.1|18756.1|18765.8|18753.8|0
1732207430000|2024-11-21 16:43:50|18767.9|18755.9|18768.1|18756.1|18768.3|18756.3|18767.9|18755.9|0
1732207440000|2024-11-21 16:44:00|18767.9|18755.9|18768.1|18756.1|18768.1|18756.1|18767.9|18755.9|0
1732207460000|2024-11-21 16:44:20|18767|18755|18766.8|18754.8|18767|18755|18766.8|18754.8|0
1732207470000|2024-11-21 16:44:30|18767|18755|18766.8|18754.8|18767|18755|18766.8|18754.8|0
1732207480000|2024-11-21 16:44:40|18767|18755|18768.1|18756.1|18768.3|18756.3|18766.8|18754.8|0
1732207490000|2024-11-21 16:44:50|18768.3|18756.3|18769.1|18757.1|18770.6|18758.6|18768.3|18756.3|0
1732207500000|2024-11-21 16:45:00|18768.9|18756.9|18767.9|18755.9|18768.9|18756.9|18767.9|18755.9|3
1732207510000|2024-11-21 16:45:10|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|0
1732207520000|2024-11-21 16:45:20|18766.6|18754.6|18765.6|18753.6|18766.6|18754.6|18765.6|18753.6|0
1732207530000|2024-11-21 16:45:30|18765.4|18753.4|18765.4|18753.4|18765.6|18753.6|18765.4|18753.4|0
1732207540000|2024-11-21 16:45:40|18765.6|18753.6|18765.4|18753.4|18765.6|18753.6|18765.4|18753.4|0
1732207550000|2024-11-21 16:45:50|18765.6|18753.6|18765.4|18753.4|18765.6|18753.6|18765.4|18753.4|0
1732207560000|2024-11-21 16:46:00|18765.6|18753.6|18765.4|18753.4|18765.6|18753.6|18765.4|18753.4|0
1732207570000|2024-11-21 16:46:10|18765.2|18753.2|18765.4|18753.4|18765.4|18753.4|18765.2|18753.2|1
1732207600000|2024-11-21 16:46:40|18763.3|18751.3|18764.3|18752.3|18764.3|18752.3|18763.3|18751.3|0
1732207610000|2024-11-21 16:46:50|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|0
1732207630000|2024-11-21 16:47:10|18763.9|18751.9|18763.1|18751.1|18764.3|18752.3|18762.9|18750.9|0
1732207640000|2024-11-21 16:47:20|18762.9|18750.9|18762.9|18750.9|18762.9|18750.9|18762.9|18750.9|0
1732207650000|2024-11-21 16:47:30|18763.1|18751.1|18765.4|18753.4|18765.4|18753.4|18762.9|18750.9|2
1732207680000|2024-11-21 16:48:00|18765.2|18753.2|18765.2|18753.2|18765.2|18753.2|18765.2|18753.2|0
1732207710000|2024-11-21 16:48:30|18767.9|18755.9|18767.9|18755.9|18767.9|18755.9|18767.9|18755.9|2
1732207730000|2024-11-21 16:48:50|18767.7|18755.7|18765.6|18753.6|18767.9|18755.9|18765.4|18753.4|3
1732207740000|2024-11-21 16:49:00|18765.4|18753.4|18766.6|18754.6|18766.8|18754.8|18765.4|18753.4|1
1732207750000|2024-11-21 16:49:10|18765.6|18753.6|18766.8|18754.8|18766.8|18754.8|18765.6|18753.6|0
1732207770000|2024-11-21 16:49:30|18765.8|18753.8|18765.6|18753.6|18765.8|18753.8|18765.6|18753.6|0
1732207790000|2024-11-21 16:49:50|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|1
1732207800000|2024-11-21 16:50:00|18767.9|18755.9|18767.9|18755.9|18767.9|18755.9|18767.9|18755.9|3
1732207860000|2024-11-21 16:51:00|18766.8|18754.8|18766.4|18754.4|18766.8|18754.8|18766.4|18754.4|0
1732207870000|2024-11-21 16:51:10|18766.5|18754.5|18765.4|18753.4|18766.5|18754.5|18765.4|18753.4|0
1732207900000|2024-11-21 16:51:40|18765.2|18753.2|18765.2|18753.2|18765.2|18753.2|18765.2|18753.2|0
1732207910000|2024-11-21 16:51:50|18763.1|18751.1|18763.1|18751.1|18763.1|18751.1|18763.1|18751.1|0
1732207920000|2024-11-21 16:52:00|18762.9|18750.9|18762.7|18750.7|18762.9|18750.9|18762.7|18750.7|0
1732207940000|2024-11-21 16:52:20|18764.8|18752.8|18765.4|18753.4|18766.6|18754.6|18764.8|18752.8|3
1732207950000|2024-11-21 16:52:30|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|0
1732207960000|2024-11-21 16:52:40|18763.3|18751.3|18763.1|18751.1|18764.3|18752.3|18763.1|18751.1|0
1732207970000|2024-11-21 16:52:50|18763.3|18751.3|18765.4|18753.4|18765.4|18753.4|18763.3|18751.3|0
1732207980000|2024-11-21 16:53:00|18765.2|18753.2|18764.1|18752.1|18765.2|18753.2|18764.1|18752.1|0
1732207990000|2024-11-21 16:53:10|18765.2|18753.2|18765.6|18753.6|18765.6|18753.6|18765.2|18753.2|1
1732208000000|2024-11-21 16:53:20|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|0
1732208020000|2024-11-21 16:53:40|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|0
1732208030000|2024-11-21 16:53:50|18764.1|18752.1|18764.1|18752.1|18764.1|18752.1|18763.1|18751.1|0
1732208040000|2024-11-21 16:54:00|18765.2|18753.2|18765.4|18753.4|18765.6|18753.6|18765.2|18753.2|1
1732208050000|2024-11-21 16:54:10|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|0
1732208060000|2024-11-21 16:54:20|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|0
1732208070000|2024-11-21 16:54:30|18764.3|18752.3|18765.4|18753.4|18765.4|18753.4|18764.3|18752.3|0
1732208100000|2024-11-21 16:55:00|18765.6|18753.6|18765.4|18753.4|18765.6|18753.6|18765.4|18753.4|3
1732208110000|2024-11-21 16:55:10|18765.6|18753.6|18765.4|18753.4|18765.6|18753.6|18765.4|18753.4|0
1732208120000|2024-11-21 16:55:20|18765.6|18753.6|18763.1|18751.1|18765.6|18753.6|18763.1|18751.1|1
1732208160000|2024-11-21 16:56:00|18760.6|18748.6|18760.6|18748.6|18760.8|18748.8|18759.5|18747.5|10
1732208170000|2024-11-21 16:56:10|18759.5|18747.5|18759.5|18747.5|18760.6|18748.6|18759.5|18747.5|1
1732208180000|2024-11-21 16:56:20|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|0
1732208190000|2024-11-21 16:56:30|18758.3|18746.3|18758.5|18746.5|18758.5|18746.5|18758.3|18746.3|1
1732208200000|2024-11-21 16:56:40|18758.3|18746.3|18758.5|18746.5|18758.5|18746.5|18758.3|18746.3|0
1732208210000|2024-11-21 16:56:50|18758.3|18746.3|18758.5|18746.5|18758.5|18746.5|18758.3|18746.3|0
1732208220000|2024-11-21 16:57:00|18758.3|18746.3|18756.2|18744.2|18758.5|18746.5|18756.2|18744.2|8
1732208230000|2024-11-21 16:57:10|18756|18744|18756.2|18744.2|18756.2|18744.2|18756|18744|0
1732208240000|2024-11-21 16:57:20|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|1
1732208340000|2024-11-21 16:59:00|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|3
1732208350000|2024-11-21 16:59:10|18758.9|18746.9|18761.2|18749.2|18761.2|18749.2|18758.7|18746.7|0
1732208360000|2024-11-21 16:59:20|18762.2|18750.2|18763.5|18751.5|18763.5|18751.5|18762.2|18750.2|0
1732208370000|2024-11-21 16:59:30|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|0
1732208380000|2024-11-21 16:59:40|18761.6|18749.6|18761.2|18749.2|18761.6|18749.6|18761.2|18749.2|1
1732208390000|2024-11-21 16:59:50|18763.5|18751.5|18761.2|18749.2|18763.5|18751.5|18761.2|18749.2|1
1732208400000|2024-11-21 17:00:00|18763.7|18751.7|18761.2|18749.2|18763.7|18751.7|18761.2|18749.2|4
1732208420000|2024-11-21 17:00:20|18760.1|18748.1|18758.7|18746.7|18760.1|18748.1|18758.7|18746.7|0
1732208430000|2024-11-21 17:00:30|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|18758.7|18746.7|0
1732208440000|2024-11-21 17:00:40|18757.4|18745.4|18756.4|18744.4|18757.4|18745.4|18756.4|18744.4|0
1732208450000|2024-11-21 17:00:50|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|18756.2|18744.2|6
1732208460000|2024-11-21 17:01:00|18756.4|18744.4|18755.1|18743.1|18756.4|18744.4|18755.1|18743.1|0
1732208470000|2024-11-21 17:01:10|18753.9|18741.9|18753.9|18741.9|18754.1|18742.1|18753.9|18741.9|5
1732208500000|2024-11-21 17:01:40|18752.8|18740.8|18751.7|18739.7|18752.8|18740.8|18751.7|18739.7|1
1732208520000|2024-11-21 17:02:00|||||||||1
1732208550000|2024-11-21 17:02:30|18743.2|18731.2|18744.4|18732.4|18744.4|18732.4|18743.2|18731.2|8
1732208560000|2024-11-21 17:02:40|18744.2|18732.2|18744.4|18732.4|18744.6|18732.6|18743.4|18731.4|6
1732208570000|2024-11-21 17:02:50|18746.7|18734.7|18744.2|18732.2|18746.7|18734.7|18744.2|18732.2|1
1732208580000|2024-11-21 17:03:00|18745.5|18733.5|18746.7|18734.7|18746.7|18734.7|18744.2|18732.2|6
1732208590000|2024-11-21 17:03:10|18747.8|18735.8|18750.5|18738.5|18751.6|18739.6|18747.8|18735.8|7
1732208600000|2024-11-21 17:03:20|18750.3|18738.3|18751.6|18739.6|18751.6|18739.6|18750.3|18738.3|0
1732208610000|2024-11-21 17:03:30|18751.7|18739.7|18753.9|18741.9|18753.9|18741.9|18751.7|18739.7|1
1732208620000|2024-11-21 17:03:40|18754.1|18742.1|18752.6|18740.6|18754.1|18742.1|18752.6|18740.6|0
1732208640000|2024-11-21 17:04:00|18752.4|18740.4|18751.2|18739.2|18752.4|18740.4|18751.2|18739.2|0
1732208650000|2024-11-21 17:04:10|18751|18739|18748.9|18736.9|18751|18739|18748.9|18736.9|0
1732208660000|2024-11-21 17:04:20|||||||||1
1732208700000|2024-11-21 17:05:00|18746.8|18734.8|18746.6|18734.6|18746.8|18734.8|18745.5|18733.5|6
1732208710000|2024-11-21 17:05:10|18746.4|18734.4|18747.8|18735.8|18748.7|18736.7|18746.4|18734.4|0
1732208720000|2024-11-21 17:05:20|18747.6|18735.6|18747.8|18735.8|18748.9|18736.9|18747.6|18735.6|0
1732208730000|2024-11-21 17:05:30|18748.9|18736.9|18748.9|18736.9|18748.9|18736.9|18748.9|18736.9|0
1732208770000|2024-11-21 17:06:10|||||||||1
1732208780000|2024-11-21 17:06:20|||||||||1
1732208800000|2024-11-21 17:06:40|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|1
1732208810000|2024-11-21 17:06:50|18746.8|18734.8|18748.9|18736.9|18748.9|18736.9|18746.8|18734.8|1
1732208830000|2024-11-21 17:07:10|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|0
1732208850000|2024-11-21 17:07:30|18748.9|18736.9|18747.8|18735.8|18748.9|18736.9|18747.8|18735.8|0
1732208860000|2024-11-21 17:07:40|18748.9|18736.9|18745.3|18733.3|18748.9|18736.9|18744.3|18732.3|2
1732208870000|2024-11-21 17:07:50|18744.3|18732.3|18747.8|18735.8|18747.8|18735.8|18744.3|18732.3|5
1732208880000|2024-11-21 17:08:00|18748.9|18736.9|18746.6|18734.6|18748.9|18736.9|18746.6|18734.6|0
1732208890000|2024-11-21 17:08:10|18747.6|18735.6|18746.6|18734.6|18747.6|18735.6|18746.6|18734.6|0
1732208900000|2024-11-21 17:08:20|18747.8|18735.8|18746.8|18734.8|18747.8|18735.8|18746.6|18734.6|0
1732208910000|2024-11-21 17:08:30|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|18747.8|18735.8|4
1732208920000|2024-11-21 17:08:40|18746.6|18734.6|18746.6|18734.6|18746.8|18734.8|18746.6|18734.6|0
1732208930000|2024-11-21 17:08:50|18746.8|18734.8|18749.1|18737.1|18749.3|18737.3|18746.6|18734.6|0
1732208950000|2024-11-21 17:09:10|18749.3|18737.3|18749.1|18737.1|18749.3|18737.3|18749.1|18737.1|0
1732208980000|2024-11-21 17:09:40|18748.9|18736.9|18749.1|18737.1|18749.3|18737.3|18748.9|18736.9|2
1732208990000|2024-11-21 17:09:50|18751.6|18739.6|18750.1|18738.1|18751.6|18739.6|18750.1|18738.1|0
1732209000000|2024-11-21 17:10:00|18750.3|18738.3|18748.9|18736.9|18750.5|18738.5|18748.9|18736.9|4
1732209010000|2024-11-21 17:10:10|18749.1|18737.1|18750.3|18738.3|18750.5|18738.5|18749.1|18737.1|2
1732209020000|2024-11-21 17:10:20|18749.3|18737.3|18751.6|18739.6|18751.6|18739.6|18749.3|18737.3|1
1732209030000|2024-11-21 17:10:30|18751.4|18739.4|18751.4|18739.4|18751.4|18739.4|18751.4|18739.4|0
1732209050000|2024-11-21 17:10:50|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|18751.6|18739.6|1
1732209060000|2024-11-21 17:11:00|18754.1|18742.1|18754.1|18742.1|18754.1|18742.1|18751.6|18739.6|0
1732209070000|2024-11-21 17:11:10|18753.9|18741.9|18754.1|18742.1|18754.1|18742.1|18753.9|18741.9|0
1732209080000|2024-11-21 17:11:20|18753.9|18741.9|18754.1|18742.1|18754.1|18742.1|18753|18741|7
1732209100000|2024-11-21 17:11:40|18756.4|18744.4|18755.3|18743.3|18756.4|18744.4|18755.3|18743.3|1
1732209110000|2024-11-21 17:11:50|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|2
1732209120000|2024-11-21 17:12:00|18757.6|18745.6|18758.9|18746.9|18758.9|18746.9|18757.6|18745.6|1
1732209160000|2024-11-21 17:12:40|18755.5|18743.5|18756.6|18744.6|18756.6|18744.6|18755.1|18743.1|8
1732209170000|2024-11-21 17:12:50|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|18755.3|18743.3|1
1732209180000|2024-11-21 17:13:00|18755.1|18743.1|18754.1|18742.1|18756.6|18744.6|18753|18741|0
1732209190000|2024-11-21 17:13:10|18753|18741|18753|18741|18754.1|18742.1|18753|18741|0
1732209200000|2024-11-21 17:13:20|18754.1|18742.1|18758.9|18746.9|18758.9|18746.9|18753|18741|0
1732209210000|2024-11-21 17:13:30|18758.7|18746.7|18758.9|18746.9|18758.9|18746.9|18758.7|18746.7|1
1732209220000|2024-11-21 17:13:40|18758.7|18746.7|18758.9|18746.9|18758.9|18746.9|18758.7|18746.7|0
1732209230000|2024-11-21 17:13:50|18758.7|18746.7|18757.6|18745.6|18758.9|18746.9|18757.6|18745.6|0
1732209240000|2024-11-21 17:14:00|18756.6|18744.6|18758.7|18746.7|18758.7|18746.7|18756.6|18744.6|0
1732209250000|2024-11-21 17:14:10|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|0
1732209260000|2024-11-21 17:14:20|18758.7|18746.7|18758.7|18746.7|18758.9|18746.9|18758.7|18746.7|0
1732209280000|2024-11-21 17:14:40|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|18758.7|18746.7|0
1732209290000|2024-11-21 17:14:50|18761|18749|18761|18749|18761|18749|18761|18749|0
1732209300000|2024-11-21 17:15:00|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|11
1732209310000|2024-11-21 17:15:10|18763.5|18751.5|18763.3|18751.3|18763.5|18751.5|18763.3|18751.3|2
1732209320000|2024-11-21 17:15:20|18763.5|18751.5|18765.8|18753.8|18765.8|18753.8|18763.5|18751.5|2
1732209330000|2024-11-21 17:15:30|18763.5|18751.5|18763.5|18751.5|18763.5|18751.5|18763.5|18751.5|0
1732209340000|2024-11-21 17:15:40|18764.6|18752.6|18766|18754|18766|18754|18763.5|18751.5|10
1732209350000|2024-11-21 17:15:50|18763.5|18751.5|18765|18753|18765|18753|18763.5|18751.5|11
1732209360000|2024-11-21 17:16:00|18763.9|18751.9|18762.5|18750.5|18763.9|18751.9|18762.5|18750.5|1
1732209370000|2024-11-21 17:16:10|18761.4|18749.4|18759.8|18747.8|18761.4|18749.4|18759.8|18747.8|2
1732209380000|2024-11-21 17:16:20|18758.7|18746.7|18757.5|18745.5|18759.8|18747.8|18757.5|18745.5|1
1732209390000|2024-11-21 17:16:30|18757.3|18745.3|18756.2|18744.2|18757.3|18745.3|18756.2|18744.2|0
1732209400000|2024-11-21 17:16:40|18756.4|18744.4|18757.5|18745.5|18757.5|18745.5|18756.2|18744.2|0
1732209410000|2024-11-21 17:16:50|18758.5|18746.5|18757.5|18745.5|18758.5|18746.5|18757.3|18745.3|0
1732209420000|2024-11-21 17:17:00|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|0
1732209470000|2024-11-21 17:17:50|18761.2|18749.2|18761|18749|18761.2|18749.2|18761|18749|3
1732209480000|2024-11-21 17:18:00|18758.7|18746.7|18759.8|18747.8|18760|18748|18758.7|18746.7|1
1732209490000|2024-11-21 17:18:10|18758.5|18746.5|18758.5|18746.5|18759.6|18747.6|18758.5|18746.5|1
1732209500000|2024-11-21 17:18:20|18757.3|18745.3|18757.5|18745.5|18757.5|18745.5|18756.4|18744.4|0
1732209510000|2024-11-21 17:18:30|18758.5|18746.5|18757.5|18745.5|18758.5|18746.5|18757.5|18745.5|0
1732209520000|2024-11-21 17:18:40|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|1
1732209550000|2024-11-21 17:19:10|18757.5|18745.5|18756.4|18744.4|18757.5|18745.5|18756.4|18744.4|0
1732209570000|2024-11-21 17:19:30|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|0
1732209600000|2024-11-21 17:20:00|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|3
1732209610000|2024-11-21 17:20:10|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|0
1732209620000|2024-11-21 17:20:20|18758.5|18746.5|18761|18749|18761|18749|18758.5|18746.5|2
1732209630000|2024-11-21 17:20:30|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|0
1732209640000|2024-11-21 17:20:40|18758.9|18746.9|18759.8|18747.8|18760|18748|18758.9|18746.9|7
1732209650000|2024-11-21 17:20:50|18760|18748|18758.7|18746.7|18760|18748|18758.7|18746.7|0
1732209660000|2024-11-21 17:21:00|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|0
1732209710000|2024-11-21 17:21:50|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|18758.7|18746.7|2
1732209720000|2024-11-21 17:22:00|18758.7|18746.7|18758.7|18746.7|18758.9|18746.9|18758.7|18746.7|0
1732209730000|2024-11-21 17:22:10|18758.5|18746.5|18758.7|18746.7|18758.7|18746.7|18758.5|18746.5|0
1732209750000|2024-11-21 17:22:30|18758.9|18746.9|18760|18748|18760|18748|18758.7|18746.7|1
1732209760000|2024-11-21 17:22:40|18761|18749|18761|18749|18761|18749|18761|18749|1
1732209780000|2024-11-21 17:23:00|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|1
1732209790000|2024-11-21 17:23:10|||||||||1
1732209810000|2024-11-21 17:23:30|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|18760.8|18748.8|4
1732209820000|2024-11-21 17:23:40|18761|18749|18761|18749|18761|18749|18760.8|18748.8|0
1732209830000|2024-11-21 17:23:50|18760.8|18748.8|18760.6|18748.6|18761|18749|18760.6|18748.6|0
1732209840000|2024-11-21 17:24:00|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|0
1732209860000|2024-11-21 17:24:20|18758.3|18746.3|18758.5|18746.5|18758.5|18746.5|18758.3|18746.3|0
1732209870000|2024-11-21 17:24:30|18758.3|18746.3|18758.5|18746.5|18758.5|18746.5|18758.3|18746.3|0
1732209880000|2024-11-21 17:24:40|18758.3|18746.3|18758.5|18746.5|18758.5|18746.5|18758.3|18746.3|0
1732209890000|2024-11-21 17:24:50|18758.3|18746.3|18756|18744|18758.3|18746.3|18756|18744|0
1732209900000|2024-11-21 17:25:00|||||||||3
1732209920000|2024-11-21 17:25:20|||||||||1
1732209940000|2024-11-21 17:25:40|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|1
1732209950000|2024-11-21 17:25:50|18758.3|18746.3|18758.3|18746.3|18758.5|18746.5|18758.3|18746.3|0
1732209960000|2024-11-21 17:26:00|18758.5|18746.5|18758.3|18746.3|18758.5|18746.5|18757.1|18745.1|1
1732209970000|2024-11-21 17:26:10|18758.5|18746.5|18758.3|18746.3|18758.5|18746.5|18758.3|18746.3|1
1732209980000|2024-11-21 17:26:20|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18757.5|18745.5|6
1732209990000|2024-11-21 17:26:30|18758.2|18746.2|18758.2|18746.2|18758.5|18746.5|18756|18744|2
1732210020000|2024-11-21 17:27:00|18757.1|18745.1|18756|18744|18757.1|18745.1|18756|18744|2
1732210060000|2024-11-21 17:27:40|18755.7|18743.7|18755.8|18743.8|18755.8|18743.8|18755.7|18743.7|1
1732210070000|2024-11-21 17:27:50|18756|18744|18756|18744|18756|18744|18756|18744|4
1732210080000|2024-11-21 17:28:00|18755.8|18743.8|18755.8|18743.8|18755.8|18743.8|18755.8|18743.8|0
1732210090000|2024-11-21 17:28:10|||||||||1
1732210110000|2024-11-21 17:28:30|18756|18744|18756|18744|18756|18744|18756|18744|0
1732210120000|2024-11-21 17:28:40|18755.8|18743.8|18755.8|18743.8|18755.8|18743.8|18755.8|18743.8|0
1732210150000|2024-11-21 17:29:10|18756|18744|18758.2|18746.2|18758.2|18746.2|18756|18744|0
1732210160000|2024-11-21 17:29:20|18758.5|18746.5|18758.3|18746.3|18759.6|18747.6|18758.3|18746.3|11
1732210170000|2024-11-21 17:29:30|18759.4|18747.4|18758.3|18746.3|18759.4|18747.4|18758.3|18746.3|0
1732210180000|2024-11-21 17:29:40|18758.2|18746.2|18758.2|18746.2|18758.3|18746.3|18758.2|18746.2|2
1732210190000|2024-11-21 17:29:50|||||||||4
1732210200000|2024-11-21 17:30:00|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|6
1732210220000|2024-11-21 17:30:20|18756.7|18744.7|18757.1|18745.1|18757.1|18745.1|18756.7|18744.7|1
1732210230000|2024-11-21 17:30:30|18756.7|18744.7|18757.1|18745.1|18757.1|18745.1|18756.7|18744.7|0
1732210240000|2024-11-21 17:30:40|18756|18744|18756|18744|18756|18744|18756|18744|0
1732210250000|2024-11-21 17:30:50|18755.9|18743.9|18755.7|18743.7|18755.9|18743.9|18755.7|18743.7|0
1732210260000|2024-11-21 17:31:00|18754.6|18742.6|18755.7|18743.7|18755.7|18743.7|18754.6|18742.6|2
1732210270000|2024-11-21 17:31:10|18755.9|18743.9|18755.7|18743.7|18755.9|18743.9|18755.7|18743.7|3
1732210280000|2024-11-21 17:31:20|18755.9|18743.9|18758.2|18746.2|18758.2|18746.2|18755.9|18743.9|5
1732210290000|2024-11-21 17:31:30|18758.4|18746.4|18758.4|18746.4|18758.4|18746.4|18758.2|18746.2|0
1732210300000|2024-11-21 17:31:40|18758.2|18746.2|18758|18746|18758.4|18746.4|18758|18746|2
1732210310000|2024-11-21 17:31:50|18758.4|18746.4|18758|18746|18758.4|18746.4|18758|18746|0
1732210320000|2024-11-21 17:32:00|18758.2|18746.2|18758.2|18746.2|18758.2|18746.2|18758|18746|0
1732210330000|2024-11-21 17:32:10|18758|18746|18758.2|18746.2|18758.2|18746.2|18758|18746|0
1732210340000|2024-11-21 17:32:20|18760.3|18748.3|18760.5|18748.5|18760.5|18748.5|18760.3|18748.3|2
1732210350000|2024-11-21 17:32:30|18760.7|18748.7|18760.5|18748.5|18760.7|18748.7|18760.5|18748.5|1
1732210370000|2024-11-21 17:32:50|18760.3|18748.3|18760.3|18748.3|18760.3|18748.3|18760.3|18748.3|0
1732210380000|2024-11-21 17:33:00|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|18760.5|18748.5|2
1732210390000|2024-11-21 17:33:10|18760.7|18748.7|18763|18751|18763|18751|18760.7|18748.7|18
1732210400000|2024-11-21 17:33:20|18765.5|18753.5|18766.7|18754.7|18766.7|18754.7|18765.5|18753.5|20
1732210410000|2024-11-21 17:33:30|18767.8|18755.8|18764.2|18752.2|18767.8|18755.8|18764|18752|0
1732210420000|2024-11-21 17:33:40|18764|18752|18765.3|18753.3|18765.3|18753.3|18764|18752|0
1732210440000|2024-11-21 17:34:00|18765.1|18753.1|18762.8|18750.8|18765.1|18753.1|18762.8|18750.8|0
1732210450000|2024-11-21 17:34:10|18764|18752|18764|18752|18764|18752|18764|18752|3
1732210460000|2024-11-21 17:34:20|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|0
1732210470000|2024-11-21 17:34:30|18764|18752|18764|18752|18764|18752|18764|18752|2
1732210490000|2024-11-21 17:34:50|18765.5|18753.5|18765.5|18753.5|18765.5|18753.5|18765.5|18753.5|0
1732210500000|2024-11-21 17:35:00|18766.5|18754.5|18767.8|18755.8|18767.8|18755.8|18766.5|18754.5|4
1732210530000|2024-11-21 17:35:30|18768|18756|18770.3|18758.3|18770.3|18758.3|18768|18756|4
1732210550000|2024-11-21 17:35:50|||||||||7
1732210560000|2024-11-21 17:36:00|18770.5|18758.5|18770.5|18758.5|18770.5|18758.5|18770.3|18758.3|2
1732210570000|2024-11-21 17:36:10|18770.3|18758.3|18768|18756|18770.3|18758.3|18768|18756|0
1732210580000|2024-11-21 17:36:20|18769|18757|18770.3|18758.3|18770.5|18758.5|18768|18756|0
1732210590000|2024-11-21 17:36:30|18770.5|18758.5|18769|18757|18770.5|18758.5|18769|18757|0
1732210600000|2024-11-21 17:36:40|18768|18756|18768|18756|18768|18756|18768|18756|0
1732210610000|2024-11-21 17:36:50|18769|18757|18768|18756|18769|18757|18768|18756|0
1732210620000|2024-11-21 17:37:00|18767.8|18755.8|18767.8|18755.8|18767.8|18755.8|18767.8|18755.8|0
1732210670000|2024-11-21 17:37:50|18768|18756|18773|18761|18773|18761|18767.8|18755.8|4
1732210680000|2024-11-21 17:38:00|18773.2|18761.2|18776.7|18764.7|18776.7|18764.7|18773.2|18761.2|4
1732210690000|2024-11-21 17:38:10|18775.7|18763.7|18775.7|18763.7|18775.7|18763.7|18775.7|18763.7|0
1732210700000|2024-11-21 17:38:20|18774.4|18762.4|18773|18761|18774.4|18762.4|18770.9|18758.9|6
1732210710000|2024-11-21 17:38:30|18771.9|18759.9|18773|18761|18773|18761|18771.9|18759.9|0
1732210720000|2024-11-21 17:38:40|18775.1|18763.1|18770.5|18758.5|18775.1|18763.1|18770.5|18758.5|17
1732210730000|2024-11-21 17:38:50|18771.5|18759.5|18772.8|18760.8|18772.8|18760.8|18770.5|18758.5|0
1732210740000|2024-11-21 17:39:00|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|6
1732210750000|2024-11-21 17:39:10|18770.3|18758.3|18770.1|18758.1|18770.3|18758.3|18769.9|18757.9|2
1732210760000|2024-11-21 17:39:20|||||||||1
1732210770000|2024-11-21 17:39:30|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|0
1732210780000|2024-11-21 17:39:40|18772.4|18760.4|18770.1|18758.1|18772.4|18760.4|18770.1|18758.1|0
1732210790000|2024-11-21 17:39:50|18771.2|18759.2|18771.2|18759.2|18771.4|18759.4|18771.2|18759.2|0
1732210800000|2024-11-21 17:40:00|18771.5|18759.5|18770.1|18758.1|18771.5|18759.5|18770.1|18758.1|3
1732210810000|2024-11-21 17:40:10|18770.3|18758.3|18772.6|18760.6|18772.6|18760.6|18770.3|18758.3|52
1732210830000|2024-11-21 17:40:30|18772.4|18760.4|18771.5|18759.5|18772.4|18760.4|18771.4|18759.4|0
1732210840000|2024-11-21 17:40:40|18771.4|18759.4|18770.1|18758.1|18771.6|18759.6|18770.1|18758.1|4
1732210870000|2024-11-21 17:41:10|18771.2|18759.2|18770.1|18758.1|18772.6|18760.6|18770.1|18758.1|6
1732210920000|2024-11-21 17:42:00|||||||||1
1732210930000|2024-11-21 17:42:10|18770.3|18758.3|18772.6|18760.6|18772.6|18760.6|18770.3|18758.3|1
1732210940000|2024-11-21 17:42:20|18770.5|18758.5|18770.1|18758.1|18770.5|18758.5|18770.1|18758.1|0
1732210960000|2024-11-21 17:42:40|18771.2|18759.2|18770.1|18758.1|18771.2|18759.2|18770.1|18758.1|0
1732210970000|2024-11-21 17:42:50|18771.2|18759.2|18772.4|18760.4|18772.6|18760.6|18771.2|18759.2|0
1732211010000|2024-11-21 17:43:30|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|0
1732211030000|2024-11-21 17:43:50|18772.4|18760.4|18772.6|18760.6|18772.6|18760.6|18772.4|18760.4|0
1732211060000|2024-11-21 17:44:20|18774.9|18762.9|18775.1|18763.1|18775.1|18763.1|18774.9|18762.9|0
1732211070000|2024-11-21 17:44:30|18774.9|18762.9|18777.6|18765.6|18778.9|18766.9|18774.9|18762.9|1
1732211080000|2024-11-21 17:44:40|18777.8|18765.8|18777.6|18765.6|18777.8|18765.8|18777.6|18765.6|0
1732211090000|2024-11-21 17:44:50|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|0
1732211100000|2024-11-21 17:45:00|18777.6|18765.6|18777.6|18765.6|18779.7|18767.7|18777.6|18765.6|3
1732211110000|2024-11-21 17:45:10|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|1
1732211120000|2024-11-21 17:45:20|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|5
1732211130000|2024-11-21 17:45:30|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|18782.4|18770.4|15
1732211140000|2024-11-21 17:45:40|||||||||1
1732211150000|2024-11-21 17:45:50|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|7
1732211160000|2024-11-21 17:46:00|18779.9|18767.9|18779.9|18767.9|18780.1|18768.1|18779.9|18767.9|0
1732211170000|2024-11-21 17:46:10|18777.6|18765.6|18777.6|18765.6|18777.8|18765.8|18777.6|18765.6|2
1732211190000|2024-11-21 17:46:30|18779.9|18767.9|18780.1|18768.1|18780.1|18768.1|18779.9|18767.9|1
1732211220000|2024-11-21 17:47:00|18780.3|18768.3|18779.1|18767.1|18780.3|18768.3|18777.6|18765.6|0
1732211230000|2024-11-21 17:47:10|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|0
1732211250000|2024-11-21 17:47:30|||||||||1
1732211260000|2024-11-21 17:47:40|||||||||25
1732211270000|2024-11-21 17:47:50|18779.9|18767.9|18777.8|18765.8|18780.1|18768.1|18777.8|18765.8|0
1732211280000|2024-11-21 17:48:00|||||||||5
1732211290000|2024-11-21 17:48:10|18775.1|18763.1|18774.9|18762.9|18775.1|18763.1|18774.9|18762.9|2
1732211300000|2024-11-21 17:48:20|18776|18764|18776.4|18764.4|18777.6|18765.6|18776|18764|4
1732211310000|2024-11-21 17:48:30|18776.2|18764.2|18776.6|18764.6|18776.6|18764.6|18776.2|18764.2|5
1732211320000|2024-11-21 17:48:40|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18776.6|18764.6|1
1732211340000|2024-11-21 17:49:00|18777.8|18765.8|18779.9|18767.9|18779.9|18767.9|18777.8|18765.8|0
1732211380000|2024-11-21 17:49:40|18777.6|18765.6|18777.6|18765.6|18777.8|18765.8|18777.6|18765.6|15
1732211400000|2024-11-21 17:50:00|18777.8|18765.8|18779.9|18767.9|18779.9|18767.9|18777.6|18765.6|3
1732211420000|2024-11-21 17:50:20|18777.6|18765.6|18778.7|18766.7|18778.7|18766.7|18777.6|18765.6|0
1732211430000|2024-11-21 17:50:30|18778.9|18766.9|18779.9|18767.9|18779.9|18767.9|18778.7|18766.7|0
1732211450000|2024-11-21 17:50:50|18779.8|18767.8|18777.4|18765.4|18779.9|18767.9|18777.4|18765.4|0
1732211470000|2024-11-21 17:51:10|||||||||3
1732211480000|2024-11-21 17:51:20|||||||||2
1732211490000|2024-11-21 17:51:30|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|0
1732211520000|2024-11-21 17:52:00|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|0
1732211560000|2024-11-21 17:52:40|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|1
1732211570000|2024-11-21 17:52:50|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|3
1732211590000|2024-11-21 17:53:10|18771.4|18759.4|18769.9|18757.9|18771.4|18759.4|18767.6|18755.6|1
1732211600000|2024-11-21 17:53:20|18767.4|18755.4|18767.4|18755.4|18767.4|18755.4|18767.4|18755.4|2
1732211610000|2024-11-21 17:53:30|18764.9|18752.9|18762.4|18750.4|18764.9|18752.9|18762.4|18750.4|3
1732211620000|2024-11-21 17:53:40|18761.4|18749.4|18758|18746|18761.4|18749.4|18758|18746|3
1732211630000|2024-11-21 17:53:50|18757.8|18745.8|18758|18746|18759.1|18747.1|18757.8|18745.8|1
1732211640000|2024-11-21 17:54:00|18759.3|18747.3|18758|18746|18759.3|18747.3|18758|18746|0
1732211650000|2024-11-21 17:54:10|18757|18745|18755.7|18743.7|18757|18745|18755.7|18743.7|1
1732211700000|2024-11-21 17:55:00|18757|18745|18757.8|18745.8|18757.8|18745.8|18755.7|18743.7|20
1732211710000|2024-11-21 17:55:10|18756.8|18744.8|18757.8|18745.8|18757.8|18745.8|18756.8|18744.8|0
1732211720000|2024-11-21 17:55:20|18759.3|18747.3|18757|18745|18759.3|18747.3|18757|18745|3
1732211730000|2024-11-21 17:55:30|18758|18746|18755.7|18743.7|18758|18746|18755.7|18743.7|0
1732211750000|2024-11-21 17:55:50|||||||||2
1732211770000|2024-11-21 17:56:10|18754.7|18742.7|18754.8|18742.8|18754.8|18742.8|18753.6|18741.6|7
1732211780000|2024-11-21 17:56:20|18755.9|18743.9|18756.1|18744.1|18756.1|18744.1|18755.9|18743.9|0
1732211790000|2024-11-21 17:56:30|18755.9|18743.9|18755.9|18743.9|18756.1|18744.1|18755.9|18743.9|0
1732211800000|2024-11-21 17:56:40|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|18754.7|18742.7|0
1732211810000|2024-11-21 17:56:50|18755|18743|18754.8|18742.8|18755.9|18743.9|18754.8|18742.8|0
1732211820000|2024-11-21 17:57:00|18753.6|18741.6|18754.8|18742.8|18754.8|18742.8|18753.6|18741.6|0
1732211840000|2024-11-21 17:57:20|18755.9|18743.9|18752.5|18740.5|18755.9|18743.9|18752.5|18740.5|15
1732211850000|2024-11-21 17:57:30|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|18751.5|18739.5|0
1732211860000|2024-11-21 17:57:40|18750|18738|18749.4|18737.4|18750|18738|18748.8|18736.8|8
1732211870000|2024-11-21 17:57:50|18749.7|18737.7|18751.7|18739.7|18751.9|18739.9|18749.7|18737.7|1
1732211880000|2024-11-21 17:58:00|18751.5|18739.5|18750.6|18738.6|18751.7|18739.7|18750.6|18738.6|2
1732211890000|2024-11-21 17:58:10|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|0
1732211900000|2024-11-21 17:58:20|||||||||1
1732211920000|2024-11-21 17:58:40|18749|18737|18744.4|18732.4|18749|18737|18744.4|18732.4|3
1732211930000|2024-11-21 17:58:50|18746.7|18734.7|18746.7|18734.7|18746.7|18734.7|18746.7|18734.7|0
1732211940000|2024-11-21 17:59:00|18745.6|18733.6|18746.9|18734.9|18746.9|18734.9|18745.6|18733.6|0
1732211950000|2024-11-21 17:59:10|18746.7|18734.7|18747.9|18735.9|18747.9|18735.9|18746.7|18734.7|0
1732211960000|2024-11-21 17:59:20|18749.2|18737.2|18750.2|18738.2|18750.2|18738.2|18748.1|18736.1|2
1732211970000|2024-11-21 17:59:30|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|2
1732211980000|2024-11-21 17:59:40|18749|18737|18747.7|18735.7|18749.2|18737.2|18747.7|18735.7|0
1732211990000|2024-11-21 17:59:50|18746.7|18734.7|18746.7|18734.7|18748.1|18736.1|18746.7|18734.7|0
1732212000000|2024-11-21 18:00:00|18746.9|18734.9|18746.7|18734.7|18746.9|18734.9|18746.7|18734.7|3
1732212020000|2024-11-21 18:00:20|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|18745.4|18733.4|0
1732212030000|2024-11-21 18:00:30|18744.5|18732.5|18744.4|18732.4|18744.5|18732.5|18744.4|18732.4|8
1732212040000|2024-11-21 18:00:40|||||||||1
1732212050000|2024-11-21 18:00:50|18745.8|18733.8|18742.2|18730.2|18745.8|18733.8|18742.2|18730.2|3
1732212060000|2024-11-21 18:01:00|||||||||2
1732212070000|2024-11-21 18:01:10|18742|18730|18739.5|18727.5|18742|18730|18739.5|18727.5|0
1732212080000|2024-11-21 18:01:20|18737.2|18725.2|18737.2|18725.2|18737.2|18725.2|18737.2|18725.2|0
1732212120000|2024-11-21 18:02:00|18738.5|18726.5|18737.2|18725.2|18738.5|18726.5|18737.2|18725.2|3
1732212130000|2024-11-21 18:02:10|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|8
1732212140000|2024-11-21 18:02:20|18736|18724|18737.2|18725.2|18737.2|18725.2|18736|18724|0
1732212150000|2024-11-21 18:02:30|18736|18724|18734.9|18722.9|18736|18724|18734.7|18722.7|5
1732212160000|2024-11-21 18:02:40|18733.9|18721.9|18732.6|18720.6|18733.9|18721.9|18732.6|18720.6|0
1732212180000|2024-11-21 18:03:00|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|2
1732212220000|2024-11-21 18:03:40|18734.7|18722.7|18732.6|18720.6|18734.7|18722.7|18732.6|18720.6|0
1732212230000|2024-11-21 18:03:50|18730.5|18718.5|18725.3|18713.3|18730.5|18718.5|18725.3|18713.3|14
1732212240000|2024-11-21 18:04:00|18724.2|18712.2|18725.5|18713.5|18725.5|18713.5|18724.2|18712.2|0
1732212260000|2024-11-21 18:04:20|18723.2|18711.2|18720.5|18708.5|18723.2|18711.2|18720.5|18708.5|7
1732212270000|2024-11-21 18:04:30|18720.3|18708.3|18720.3|18708.3|18720.3|18708.3|18720.3|18708.3|0
1732212280000|2024-11-21 18:04:40|18720.5|18708.5|18722.8|18710.8|18722.8|18710.8|18720.3|18708.3|6
1732212290000|2024-11-21 18:04:50|18722.6|18710.6|18727.6|18715.6|18727.6|18715.6|18722.6|18710.6|0
1732212300000|2024-11-21 18:05:00|18727.4|18715.4|18727.6|18715.6|18727.6|18715.6|18725.1|18713.1|7
1732212310000|2024-11-21 18:05:10|18728.9|18716.9|18732.4|18720.4|18732.4|18720.4|18728.9|18716.9|0
1732212320000|2024-11-21 18:05:20|18732.6|18720.6|18735.1|18723.1|18736.4|18724.4|18732.4|18720.4|21
1732212330000|2024-11-21 18:05:30|18733|18721|18730.7|18718.7|18733|18721|18730.7|18718.7|1
1732212340000|2024-11-21 18:05:40|18730.3|18718.3|18732.6|18720.6|18735.1|18723.1|18730.3|18718.3|10
1732212350000|2024-11-21 18:05:50|18734.9|18722.9|18733.9|18721.9|18734.9|18722.9|18733.9|18721.9|4
1732212360000|2024-11-21 18:06:00|18733.7|18721.7|18732.6|18720.6|18733.7|18721.7|18731.4|18719.4|0
1732212370000|2024-11-21 18:06:10|18730.1|18718.1|18730.8|18718.8|18731.2|18719.2|18729.7|18717.7|12
1732212380000|2024-11-21 18:06:20|18729.7|18717.7|18734.6|18722.6|18734.6|18722.6|18729.7|18717.7|1
1732212390000|2024-11-21 18:06:30|18733.5|18721.5|18736.9|18724.9|18736.9|18724.9|18733.5|18721.5|0
1732212400000|2024-11-21 18:06:40|18735.8|18723.8|18736.9|18724.9|18736.9|18724.9|18735.8|18723.8|0
1732212410000|2024-11-21 18:06:50|18737.1|18725.1|18738.3|18726.3|18739.6|18727.6|18737.1|18725.1|3
1732212420000|2024-11-21 18:07:00|18737.2|18725.2|18737.1|18725.1|18737.2|18725.2|18737.1|18725.1|0
1732212430000|2024-11-21 18:07:10|18734.7|18722.7|18734.7|18722.7|18734.7|18722.7|18734.7|18722.7|0
1732212450000|2024-11-21 18:07:30|18736|18724|18737.1|18725.1|18737.1|18725.1|18736|18724|0
1732212470000|2024-11-21 18:07:50|18736|18724|18734.7|18722.7|18736|18724|18734.7|18722.7|1
1732212490000|2024-11-21 18:08:10|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|0
1732212500000|2024-11-21 18:08:20|||||||||1
1732212530000|2024-11-21 18:08:50|18734.4|18722.4|18732.4|18720.4|18734.4|18722.4|18732.4|18720.4|2
1732212550000|2024-11-21 18:09:10|18731.4|18719.4|18727.4|18715.4|18731.4|18719.4|18727.4|18715.4|2
1732212560000|2024-11-21 18:09:20|18727.8|18715.8|18728.9|18716.9|18728.9|18716.9|18727.4|18715.4|0
1732212580000|2024-11-21 18:09:40|18727.4|18715.4|18727.4|18715.4|18727.6|18715.6|18727.4|18715.4|0
1732212590000|2024-11-21 18:09:50|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|0
1732212600000|2024-11-21 18:10:00|18727.4|18715.4|18722.4|18710.4|18727.4|18715.4|18722.4|18710.4|5
1732212610000|2024-11-21 18:10:10|18722.6|18710.6|18720.1|18708.1|18722.6|18710.6|18720.1|18708.1|3
1732212620000|2024-11-21 18:10:20|18722.4|18710.4|18722.4|18710.4|18722.4|18710.4|18721.4|18709.4|2
1732212630000|2024-11-21 18:10:30|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|0
1732212640000|2024-11-21 18:10:40|18722.4|18710.4|18720.1|18708.1|18722.4|18710.4|18720.1|18708.1|0
1732212660000|2024-11-21 18:11:00|18717.8|18705.8|18718|18706|18718|18706|18717.8|18705.8|8
1732212670000|2024-11-21 18:11:10|18716.8|18704.8|18708.4|18696.4|18716.8|18704.8|18708.4|18696.4|7
1732212680000|2024-11-21 18:11:20|18709.5|18697.5|18710.7|18698.7|18710.7|18698.7|18709.5|18697.5|2
1732212690000|2024-11-21 18:11:30|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|18710.9|18698.9|3
1732212700000|2024-11-21 18:11:40|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|18708.4|18696.4|3
1732212710000|2024-11-21 18:11:50|18708.6|18696.6|18689.9|18677.9|18708.6|18696.6|18689.9|18677.9|48
1732212720000|2024-11-21 18:12:00|18692|18680|18690|18678|18692.2|18680.2|18689|18677|55
1732212730000|2024-11-21 18:12:10|18690.2|18678.2|18691.1|18679.1|18691.5|18679.5|18690.2|18678.2|7
1732212740000|2024-11-21 18:12:20|18691.3|18679.3|18700.7|18688.7|18700.7|18688.7|18691.1|18679.1|25
1732212750000|2024-11-21 18:12:30|18702|18690|18700.7|18688.7|18703|18691|18699.6|18687.6|8
1732212760000|2024-11-21 18:12:40|18698.4|18686.4|18700.5|18688.5|18700.7|18688.7|18698.4|18686.4|2
1732212770000|2024-11-21 18:12:50|18703|18691|18702.8|18690.8|18703|18691|18701.8|18689.8|5
1732212780000|2024-11-21 18:13:00|18701.8|18689.8|18702|18690|18703|18691|18701.8|18689.8|1
1732212790000|2024-11-21 18:13:10|18701.8|18689.8|18703.4|18691.4|18703.4|18691.4|18701.8|18689.8|2
1732212800000|2024-11-21 18:13:20|18703.2|18691.2|18699.8|18687.8|18703.2|18691.2|18699.8|18687.8|1
1732212810000|2024-11-21 18:13:30|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|18700.9|18688.9|9
1732212820000|2024-11-21 18:13:40|18701.1|18689.1|18699.8|18687.8|18701.1|18689.1|18699.8|18687.8|1
1732212830000|2024-11-21 18:13:50|18700.9|18688.9|18702.1|18690.1|18702.1|18690.1|18700.9|18688.9|2
1732212840000|2024-11-21 18:14:00|18703.4|18691.4|18703.4|18691.4|18703.4|18691.4|18703.2|18691.2|0
1732212850000|2024-11-21 18:14:10|18703.2|18691.2|18703.2|18691.2|18703.4|18691.4|18700.9|18688.9|3
1732212860000|2024-11-21 18:14:20|18704.5|18692.5|18705.7|18693.7|18705.7|18693.7|18703.2|18691.2|3
1732212870000|2024-11-21 18:14:30|18704.6|18692.6|18703.6|18691.6|18705|18693|18703.4|18691.4|4
1732212880000|2024-11-21 18:14:40|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|18706.5|18694.5|4
1732212890000|2024-11-21 18:14:50|18706.3|18694.3|18706.5|18694.5|18706.5|18694.5|18706.3|18694.3|0
1732212900000|2024-11-21 18:15:00|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|5
1732212910000|2024-11-21 18:15:10|||||||||3
1732212920000|2024-11-21 18:15:20|18709.2|18697.2|18707.9|18695.9|18709.2|18697.2|18707.9|18695.9|2
1732212930000|2024-11-21 18:15:30|18707.7|18695.7|18705|18693|18708.8|18696.8|18705|18693|52
1732212940000|2024-11-21 18:15:40|18706.1|18694.1|18706.1|18694.1|18706.3|18694.3|18706.1|18694.1|1
1732212950000|2024-11-21 18:15:50|18706.3|18694.3|18708.8|18696.8|18708.8|18696.8|18706.3|18694.3|0
1732212960000|2024-11-21 18:16:00|18708.6|18696.6|18707.5|18695.5|18708.8|18696.8|18707.5|18695.5|0
1732212970000|2024-11-21 18:16:10|18706.3|18694.3|18705.9|18693.9|18706.3|18694.3|18705.9|18693.9|28
1732212980000|2024-11-21 18:16:20|18707.2|18695.2|18708.4|18696.4|18708.4|18696.4|18707.2|18695.2|1
1732212990000|2024-11-21 18:16:30|18708.2|18696.2|18708.4|18696.4|18708.4|18696.4|18708.2|18696.2|2
1732213000000|2024-11-21 18:16:40|18708|18696|18708|18696|18708|18696|18708|18696|0
1732213010000|2024-11-21 18:16:50|18705.9|18693.9|18703.4|18691.4|18705.9|18693.9|18703.2|18691.2|0
1732213020000|2024-11-21 18:17:00|18703|18691|18703|18691|18703|18691|18703|18691|1
1732213030000|2024-11-21 18:17:10|18704.5|18692.5|18704.5|18692.5|18704.5|18692.5|18704.5|18692.5|6
1732213040000|2024-11-21 18:17:20|18705.5|18693.5|18703|18691|18705.5|18693.5|18703|18691|0
1732213060000|2024-11-21 18:17:40|18705.7|18693.7|18704.7|18692.7|18705.7|18693.7|18704.7|18692.7|2
1732213070000|2024-11-21 18:17:50|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|0
1732213080000|2024-11-21 18:18:00|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|18704.7|18692.7|0
1732213110000|2024-11-21 18:18:30|18705.7|18693.7|18705.7|18693.7|18705.7|18693.7|18704.7|18692.7|7
1732213130000|2024-11-21 18:18:50|18708|18696|18708|18696|18708|18696|18708|18696|1
1732213140000|2024-11-21 18:19:00|18712.8|18700.8|18712.8|18700.8|18715.5|18703.5|18712.8|18700.8|6
1732213150000|2024-11-21 18:19:10|18713|18701|18712.8|18700.8|18713|18701|18712.8|18700.8|0
1732213160000|2024-11-21 18:19:20|18713|18701|18712.8|18700.8|18713|18701|18712.8|18700.8|0
1732213170000|2024-11-21 18:19:30|18717.2|18705.2|18720.3|18708.3|18721.6|18709.6|18717.2|18705.2|19
1732213180000|2024-11-21 18:19:40|18719.3|18707.3|18720.3|18708.3|18720.3|18708.3|18717.8|18705.8|5
1732213190000|2024-11-21 18:19:50|18719.3|18707.3|18719.3|18707.3|18719.3|18707.3|18719.1|18707.1|0
1732213200000|2024-11-21 18:20:00|18719.1|18707.1|18717.8|18705.8|18720.2|18708.2|18717.8|18705.8|3
1732213210000|2024-11-21 18:20:10|18718.9|18706.9|18717.7|18705.7|18719.1|18707.1|18716.4|18704.4|2
1732213230000|2024-11-21 18:20:30|18716.6|18704.6|18716.6|18704.6|18717.7|18705.7|18716.6|18704.6|0
1732213240000|2024-11-21 18:20:40|18717.7|18705.7|18721.6|18709.6|18721.6|18709.6|18717.7|18705.7|22
1732213250000|2024-11-21 18:20:50|18721.4|18709.4|18721.4|18709.4|18721.6|18709.6|18721.4|18709.4|0
1732213260000|2024-11-21 18:21:00|18721.6|18709.6|18723|18711|18723|18711|18721.4|18709.4|4
1732213270000|2024-11-21 18:21:10|18722|18710|18723.2|18711.2|18723.2|18711.2|18722|18710|4
1732213280000|2024-11-21 18:21:20|18722.2|18710.2|18722.2|18710.2|18722.2|18710.2|18720.9|18708.9|0
1732213290000|2024-11-21 18:21:30|18720.9|18708.9|18718.2|18706.2|18722.2|18710.2|18718.2|18706.2|2
1732213300000|2024-11-21 18:21:40|18717|18705|18715.7|18703.7|18720.3|18708.3|18715.7|18703.7|10
1732213310000|2024-11-21 18:21:50|18715.9|18703.9|18713.2|18701.2|18715.9|18703.9|18712.2|18700.2|2
1732213320000|2024-11-21 18:22:00|18712.2|18700.2|18710.7|18698.7|18712.2|18700.2|18710.7|18698.7|0
1732213330000|2024-11-21 18:22:10|18712.2|18700.2|18710.7|18698.7|18712.2|18700.2|18710.7|18698.7|0
1732213350000|2024-11-21 18:22:30|18710.3|18698.3|18713|18701|18713|18701|18710.3|18698.3|37
1732213360000|2024-11-21 18:22:40|18713.2|18701.2|18711.6|18699.6|18715.3|18703.3|18711.6|18699.6|6
1732213370000|2024-11-21 18:22:50|18712.8|18700.8|18712.8|18700.8|18712.8|18700.8|18712.7|18700.7|2
1732213380000|2024-11-21 18:23:00|18712.7|18700.7|18710|18698|18712.7|18700.7|18710|18698|0
1732213390000|2024-11-21 18:23:10|18710.2|18698.2|18710|18698|18710.2|18698.2|18708.9|18696.9|0
1732213400000|2024-11-21 18:23:20|18708.9|18696.9|18710|18698|18710|18698|18708.9|18696.9|1
1732213410000|2024-11-21 18:23:30|18708.9|18696.9|18708.9|18696.9|18708.9|18696.9|18708.7|18696.7|0
1732213430000|2024-11-21 18:23:50|18708.7|18696.7|18709.8|18697.8|18709.8|18697.8|18707.5|18695.5|0
1732213440000|2024-11-21 18:24:00|18708.5|18696.5|18708.7|18696.7|18708.7|18696.7|18708.5|18696.5|0
1732213450000|2024-11-21 18:24:10|18707.3|18695.3|18711.6|18699.6|18712.7|18700.7|18707.3|18695.3|15
1732213460000|2024-11-21 18:24:20|18715.3|18703.3|18722.8|18710.8|18722.8|18710.8|18714.3|18702.3|4
1732213470000|2024-11-21 18:24:30|18721.8|18709.8|18719.1|18707.1|18725.2|18713.2|18719.1|18707.1|6
1732213480000|2024-11-21 18:24:40|18718.9|18706.9|18718.9|18706.9|18720.2|18708.2|18718.9|18706.9|0
1732213490000|2024-11-21 18:24:50|18717.8|18705.8|18718.9|18706.9|18720|18708|18717.8|18705.8|0
1732213500000|2024-11-21 18:25:00|18720.3|18708.3|18720.2|18708.2|18720.3|18708.3|18718.9|18706.9|3
1732213510000|2024-11-21 18:25:10|18721.2|18709.2|18722.3|18710.3|18723.3|18711.3|18721.2|18709.2|2
1732213520000|2024-11-21 18:25:20|18722.1|18710.1|18731.4|18719.4|18731.4|18719.4|18721|18709|13
1732213530000|2024-11-21 18:25:30|18732.7|18720.7|18733.7|18721.7|18734.8|18722.8|18731.4|18719.4|0
1732213540000|2024-11-21 18:25:40|18732.5|18720.5|18733|18721|18735.4|18723.4|18731.4|18719.4|25
1732213550000|2024-11-21 18:25:50|18731.8|18719.8|18733.9|18721.9|18733.9|18721.9|18731.8|18719.8|3
1732213560000|2024-11-21 18:26:00|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|0
1732213570000|2024-11-21 18:26:10|18732.9|18720.9|18732.7|18720.7|18733.9|18721.9|18732.7|18720.7|9
1732213580000|2024-11-21 18:26:20|18730.4|18718.4|18731.4|18719.4|18731.4|18719.4|18730.4|18718.4|0
1732213600000|2024-11-21 18:26:40|18732.7|18720.7|18733.5|18721.5|18734.8|18722.8|18732.7|18720.7|3
1732213610000|2024-11-21 18:26:50|18733.7|18721.7|18733.5|18721.5|18734.8|18722.8|18733.5|18721.5|1
1732213630000|2024-11-21 18:27:10|18732.5|18720.5|18732.5|18720.5|18733.5|18721.5|18732.5|18720.5|1
1732213640000|2024-11-21 18:27:20|18732.7|18720.7|18730|18718|18733.7|18721.7|18730|18718|6
1732213650000|2024-11-21 18:27:30|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|2
1732213670000|2024-11-21 18:27:50|18728.7|18716.7|18729.8|18717.8|18729.8|18717.8|18728.7|18716.7|0
1732213680000|2024-11-21 18:28:00|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|0
1732213700000|2024-11-21 18:28:20|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|0
1732213710000|2024-11-21 18:28:30|18730|18718|18730|18718|18730|18718|18730|18718|7
1732213720000|2024-11-21 18:28:40|18730.2|18718.2|18730.2|18718.2|18731.2|18719.2|18730.2|18718.2|0
1732213740000|2024-11-21 18:29:00|18731.2|18719.2|18730.2|18718.2|18732.7|18720.7|18730.2|18718.2|5
1732213760000|2024-11-21 18:29:20|18729.8|18717.8|18728.5|18716.5|18729.8|18717.8|18728.5|18716.5|2
1732213770000|2024-11-21 18:29:30|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18727.5|18715.5|1
1732213780000|2024-11-21 18:29:40|18732.3|18720.3|18731.9|18719.9|18732.3|18720.3|18731.9|18719.9|20
1732213790000|2024-11-21 18:29:50|18730.9|18718.9|18728.5|18716.5|18731.9|18719.9|18728.5|18716.5|1
1732213800000|2024-11-21 18:30:00|18731|18719|18731|18719|18731|18719|18730|18718|4
1732213810000|2024-11-21 18:30:10|18732.1|18720.1|18731|18719|18732.1|18720.1|18731|18719|0
1732213820000|2024-11-21 18:30:20|18732.1|18720.1|18734.8|18722.8|18734.8|18722.8|18732.1|18720.1|1
1732213830000|2024-11-21 18:30:30|18734.6|18722.6|18731.2|18719.2|18734.8|18722.8|18731.2|18719.2|0
1732213840000|2024-11-21 18:30:40|18731.4|18719.4|18734.8|18722.8|18735|18723|18731.4|18719.4|2
1732213850000|2024-11-21 18:30:50|18733.7|18721.7|18733.5|18721.5|18733.7|18721.7|18733.5|18721.5|2
1732213860000|2024-11-21 18:31:00|18733.7|18721.7|18733.5|18721.5|18733.7|18721.7|18731.9|18719.9|3
1732213870000|2024-11-21 18:31:10|18732.5|18720.5|18733.5|18721.5|18734.8|18722.8|18732.5|18720.5|2
1732213880000|2024-11-21 18:31:20|18734.6|18722.6|18734.8|18722.8|18734.8|18722.8|18734.6|18722.6|0
1732213890000|2024-11-21 18:31:30|18734.6|18722.6|18734.8|18722.8|18734.8|18722.8|18734.6|18722.6|1
1732213910000|2024-11-21 18:31:50|18735.9|18723.9|18734.8|18722.8|18735.9|18723.9|18734.8|18722.8|2
1732213920000|2024-11-21 18:32:00|18736|18724|18735|18723|18736|18724|18735|18723|0
1732213930000|2024-11-21 18:32:10|18735.2|18723.2|18737.3|18725.3|18737.3|18725.3|18735.2|18723.2|4
1732213970000|2024-11-21 18:32:50|18734.8|18722.8|18734.8|18722.8|18735|18723|18734.6|18722.6|9
1732213990000|2024-11-21 18:33:10|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18734.8|18722.8|0
1732214010000|2024-11-21 18:33:30|18739.4|18727.4|18738.4|18726.4|18739.4|18727.4|18737.1|18725.1|1
1732214020000|2024-11-21 18:33:40|18735.7|18723.7|18737.1|18725.1|18737.1|18725.1|18733.5|18721.5|2
1732214030000|2024-11-21 18:33:50|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|0
1732214040000|2024-11-21 18:34:00|18735.9|18723.9|18734.6|18722.6|18735.9|18723.9|18734.6|18722.6|6
1732214050000|2024-11-21 18:34:10|18735.7|18723.7|18735.7|18723.7|18735.9|18723.9|18735.5|18723.5|1
1732214060000|2024-11-21 18:34:20|18734.6|18722.6|18734.6|18722.6|18736.9|18724.9|18734.6|18722.6|1
1732214070000|2024-11-21 18:34:30|18734.4|18722.4|18734.2|18722.2|18734.4|18722.4|18733.4|18721.4|3
1732214080000|2024-11-21 18:34:40|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|0
1732214100000|2024-11-21 18:35:00|18734.6|18722.6|18737.1|18725.1|18737.1|18725.1|18734.6|18722.6|3
1732214110000|2024-11-21 18:35:10|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|18736.9|18724.9|0
1732214120000|2024-11-21 18:35:20|18735.7|18723.7|18736.9|18724.9|18736.9|18724.9|18735.7|18723.7|0
1732214150000|2024-11-21 18:35:50|18735.7|18723.7|18733.2|18721.2|18735.7|18723.7|18733.2|18721.2|0
1732214160000|2024-11-21 18:36:00|18733.4|18721.4|18733.4|18721.4|18733.4|18721.4|18733.4|18721.4|0
1732214170000|2024-11-21 18:36:10|18734.4|18722.4|18735.3|18723.3|18736.9|18724.9|18734.2|18722.2|10
1732214180000|2024-11-21 18:36:20|18734.2|18722.2|18734|18722|18735.5|18723.5|18734|18722|1
1732214230000|2024-11-21 18:37:10|18734.2|18722.2|18736.5|18724.5|18736.5|18724.5|18734.2|18722.2|6
1732214240000|2024-11-21 18:37:20|18738.7|18726.7|18738.9|18726.9|18738.9|18726.9|18738.7|18726.7|7
1732214250000|2024-11-21 18:37:30|18739|18727|18739|18727|18739|18727|18739|18727|0
1732214260000|2024-11-21 18:37:40|18737.6|18725.6|18737.6|18725.6|18737.8|18725.8|18737.6|18725.6|6
1732214270000|2024-11-21 18:37:50|18737.8|18725.8|18737.8|18725.8|18737.8|18725.8|18737.4|18725.4|0
1732214280000|2024-11-21 18:38:00|18738.9|18726.9|18738.9|18726.9|18738.9|18726.9|18738.9|18726.9|0
1732214290000|2024-11-21 18:38:10|18737.6|18725.6|18737.4|18725.4|18737.8|18725.8|18736.4|18724.4|0
1732214300000|2024-11-21 18:38:20|18737.6|18725.6|18736.4|18724.4|18737.8|18725.8|18736.4|18724.4|0
1732214310000|2024-11-21 18:38:30|18735.3|18723.3|18735.5|18723.5|18736.6|18724.6|18735.3|18723.3|0
1732214330000|2024-11-21 18:38:50|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|18736.6|18724.6|1
1732214340000|2024-11-21 18:39:00|18735.5|18723.5|18735.1|18723.1|18736.4|18724.4|18733.9|18721.9|1
1732214350000|2024-11-21 18:39:10|18734.9|18722.9|18734.9|18722.9|18735.1|18723.1|18734.9|18722.9|1
1732214360000|2024-11-21 18:39:20|18733.9|18721.9|18734.9|18722.9|18736.2|18724.2|18733.9|18721.9|0
1732214370000|2024-11-21 18:39:30|18733.9|18721.9|18733.9|18721.9|18733.9|18721.9|18733.9|18721.9|1
1732214380000|2024-11-21 18:39:40|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18731.7|18719.7|0
1732214390000|2024-11-21 18:39:50|18733.9|18721.9|18732.8|18720.8|18734.1|18722.1|18732.8|18720.8|0
1732214400000|2024-11-21 18:40:00|18733|18721|18731.7|18719.7|18734.2|18722.2|18731.7|18719.7|4
1732214410000|2024-11-21 18:40:10|18732.8|18720.8|18732.8|18720.8|18734.1|18722.1|18732.8|18720.8|0
1732214420000|2024-11-21 18:40:20|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|11
1732214430000|2024-11-21 18:40:30|18731.6|18719.6|18731.7|18719.7|18731.7|18719.7|18731.6|18719.6|0
1732214440000|2024-11-21 18:40:40|18732.8|18720.8|18728.9|18716.9|18733.9|18721.9|18728.9|18716.9|14
1732214450000|2024-11-21 18:40:50|||||||||1
1732214460000|2024-11-21 18:41:00|18731|18719|18728.7|18716.7|18731|18719|18728.7|18716.7|0
1732214470000|2024-11-21 18:41:10|18729.9|18717.9|18731.2|18719.2|18731.2|18719.2|18729.9|18717.9|3
1732214500000|2024-11-21 18:41:40|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|0
1732214510000|2024-11-21 18:41:50|18730.1|18718.1|18731.2|18719.2|18731.2|18719.2|18730.1|18718.1|0
1732214520000|2024-11-21 18:42:00|18729.9|18717.9|18731.2|18719.2|18731.2|18719.2|18729.9|18717.9|0
1732214530000|2024-11-21 18:42:10|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|4
1732214550000|2024-11-21 18:42:30|18731.4|18719.4|18732.4|18720.4|18732.4|18720.4|18731.4|18719.4|0
1732214560000|2024-11-21 18:42:40|18731.4|18719.4|18732.4|18720.4|18732.4|18720.4|18731.4|18719.4|0
1732214580000|2024-11-21 18:43:00|18733.5|18721.5|18732.4|18720.4|18733.5|18721.5|18732.4|18720.4|0
1732214590000|2024-11-21 18:43:10|18731.4|18719.4|18731.4|18719.4|18731.7|18719.7|18731.4|18719.4|8
1732214600000|2024-11-21 18:43:20|18730.3|18718.3|18729.4|18717.4|18731.6|18719.6|18729.2|18717.2|0
1732214610000|2024-11-21 18:43:30|18734.1|18722.1|18729.2|18717.2|18734.1|18722.1|18729.2|18717.2|4
1732214620000|2024-11-21 18:43:40|18730.3|18718.3|18731.8|18719.8|18731.8|18719.8|18730.3|18718.3|1
1732214630000|2024-11-21 18:43:50|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|3
1732214640000|2024-11-21 18:44:00|18726.8|18714.8|18726.6|18714.6|18727.8|18715.8|18726.6|18714.6|1
1732214660000|2024-11-21 18:44:20|18727.6|18715.6|18729.1|18717.1|18731.2|18719.2|18727.6|18715.6|1
1732214670000|2024-11-21 18:44:30|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|18730.1|18718.1|0
1732214680000|2024-11-21 18:44:40|18731.2|18719.2|18730.1|18718.1|18731.2|18719.2|18730.1|18718.1|1
1732214700000|2024-11-21 18:45:00|18731.2|18719.2|18733.9|18721.9|18733.9|18721.9|18731.2|18719.2|10
1732214710000|2024-11-21 18:45:10|18732.8|18720.8|18731.6|18719.6|18732.8|18720.8|18731.6|18719.6|1
1732214720000|2024-11-21 18:45:20|18732.6|18720.6|18732.6|18720.6|18732.6|18720.6|18732.6|18720.6|0
1732214730000|2024-11-21 18:45:30|18731.6|18719.6|18731.2|18719.2|18733.9|18721.9|18731.2|18719.2|11
1732214740000|2024-11-21 18:45:40|18732.2|18720.2|18732.4|18720.4|18733.9|18721.9|18731.4|18719.4|1
1732214770000|2024-11-21 18:46:10|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|18731.2|18719.2|0
1732214800000|2024-11-21 18:46:40|18733.7|18721.7|18732.4|18720.4|18733.7|18721.7|18732.4|18720.4|3
1732214810000|2024-11-21 18:46:50|18732.6|18720.6|18731.4|18719.4|18733.7|18721.7|18731.4|18719.4|2
1732214820000|2024-11-21 18:47:00|18731.2|18719.2|18726.6|18714.6|18731.2|18719.2|18726.6|18714.6|0
1732214830000|2024-11-21 18:47:10|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|0
1732214840000|2024-11-21 18:47:20|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|18726.6|18714.6|0
1732214850000|2024-11-21 18:47:30|18728.9|18716.9|18729.1|18717.1|18729.1|18717.1|18728.9|18716.9|1
1732214860000|2024-11-21 18:47:40|18728.9|18716.9|18732.4|18720.4|18733.5|18721.5|18728.9|18716.9|3
1732214870000|2024-11-21 18:47:50|18731.2|18719.2|18732.4|18720.4|18732.4|18720.4|18731.2|18719.2|1
1732214880000|2024-11-21 18:48:00|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|6
1732214890000|2024-11-21 18:48:10|||||||||5
1732214900000|2024-11-21 18:48:20|18729.8|18717.8|18726.2|18714.2|18729.8|18717.8|18726.2|18714.2|6
1732214910000|2024-11-21 18:48:30|18725.8|18713.8|18723.5|18711.5|18725.8|18713.8|18723.5|18711.5|5
1732214930000|2024-11-21 18:48:50|18723.7|18711.7|18727.4|18715.4|18727.4|18715.4|18723.7|18711.7|3
1732214940000|2024-11-21 18:49:00|18727.6|18715.6|18728.5|18716.5|18728.7|18716.7|18727.6|18715.6|1
1732214950000|2024-11-21 18:49:10|18727.3|18715.3|18727.3|18715.3|18728.5|18716.5|18727.3|18715.3|0
1732214960000|2024-11-21 18:49:20|18727.1|18715.1|18728.5|18716.5|18728.5|18716.5|18726.2|18714.2|0
1732214980000|2024-11-21 18:49:40|18728.7|18716.7|18728.5|18716.5|18729.6|18717.6|18728.5|18716.5|8
1732214990000|2024-11-21 18:49:50|18728.7|18716.7|18728.5|18716.5|18728.7|18716.7|18728.5|18716.5|3
1732215000000|2024-11-21 18:50:00|18728.7|18716.7|18728.7|18716.7|18728.9|18716.9|18728.5|18716.5|5
1732215010000|2024-11-21 18:50:10|18727.4|18715.4|18721.4|18709.4|18727.4|18715.4|18721.4|18709.4|2
1732215020000|2024-11-21 18:50:20|18723.9|18711.9|18723.9|18711.9|18723.9|18711.9|18722.6|18710.6|2
1732215030000|2024-11-21 18:50:30|||||||||2
1732215040000|2024-11-21 18:50:40|18723.7|18711.7|18723.9|18711.9|18723.9|18711.9|18723.7|18711.7|13
1732215050000|2024-11-21 18:50:50|18725.1|18713.1|18722.6|18710.6|18725.1|18713.1|18722.6|18710.6|0
1732215060000|2024-11-21 18:51:00|18722.8|18710.8|18723.9|18711.9|18723.9|18711.9|18722.8|18710.8|0
1732215070000|2024-11-21 18:51:10|||||||||5
1732215080000|2024-11-21 18:51:20|18721.8|18709.8|18721|18709|18721.8|18709.8|18721|18709|4
1732215090000|2024-11-21 18:51:30|18723.5|18711.5|18723.5|18711.5|18724.6|18712.6|18722.4|18710.4|5
1732215100000|2024-11-21 18:51:40|18724.8|18712.8|18723.5|18711.5|18724.8|18712.8|18723.5|18711.5|1
1732215110000|2024-11-21 18:51:50|18722.4|18710.4|18723.7|18711.7|18723.7|18711.7|18722.4|18710.4|1
1732215120000|2024-11-21 18:52:00|18724.8|18712.8|18723.7|18711.7|18724.8|18712.8|18723.7|18711.7|0
1732215130000|2024-11-21 18:52:10|18726|18714|18726|18714|18726|18714|18726|18714|5
1732215140000|2024-11-21 18:52:20|18725.8|18713.8|18726|18714|18726|18714|18725.8|18713.8|1
1732215160000|2024-11-21 18:52:40|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|18726.2|18714.2|0
1732215180000|2024-11-21 18:53:00|18728.3|18716.3|18726.2|18714.2|18731.9|18719.9|18726.2|18714.2|30
1732215190000|2024-11-21 18:53:10|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|4
1732215200000|2024-11-21 18:53:20|18726.2|18714.2|18728.3|18716.3|18728.3|18716.3|18726.2|18714.2|0
1732215210000|2024-11-21 18:53:30|18727.3|18715.3|18728.7|18716.7|18728.7|18716.7|18727.3|18715.3|3
1732215230000|2024-11-21 18:53:50|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|18728.5|18716.5|2
1732215240000|2024-11-21 18:54:00|18728.3|18716.3|18727.3|18715.3|18728.3|18716.3|18727.3|18715.3|1
1732215250000|2024-11-21 18:54:10|18728.3|18716.3|18728.3|18716.3|18728.3|18716.3|18728.3|18716.3|9
1732215260000|2024-11-21 18:54:20|18726.9|18714.9|18724.8|18712.8|18726.9|18714.9|18723.7|18711.7|2
1732215270000|2024-11-21 18:54:30|18725.8|18713.8|18723.7|18711.7|18725.8|18713.8|18723.7|18711.7|3
1732215280000|2024-11-21 18:54:40|18724.8|18712.8|18725.8|18713.8|18725.8|18713.8|18724.8|18712.8|0
1732215290000|2024-11-21 18:54:50|||||||||1
1732215300000|2024-11-21 18:55:00|18725.6|18713.6|18725.1|18713.1|18725.6|18713.6|18721.2|18709.2|23
1732215310000|2024-11-21 18:55:10|18726.3|18714.3|18725.3|18713.3|18727.4|18715.4|18725.1|18713.1|11
1732215330000|2024-11-21 18:55:30|18724|18712|18724|18712|18724|18712|18724|18712|0
1732215350000|2024-11-21 18:55:50|18723|18711|18725.1|18713.1|18725.1|18713.1|18723|18711|0
1732215360000|2024-11-21 18:56:00|18724|18712|18724|18712|18725.3|18713.3|18723|18711|2
1732215370000|2024-11-21 18:56:10|18725.1|18713.1|18723.1|18711.1|18725.3|18713.3|18721.9|18709.9|16
1732215380000|2024-11-21 18:56:20|18724.2|18712.2|18720.8|18708.8|18724.2|18712.2|18720.8|18708.8|1
1732215400000|2024-11-21 18:56:40|18718.3|18706.3|18718.3|18706.3|18718.3|18706.3|18718.3|18706.3|5
1732215420000|2024-11-21 18:57:00|||||||||11
1732215430000|2024-11-21 18:57:10|18718.5|18706.5|18721.9|18709.9|18722.1|18710.1|18718.5|18706.5|1
1732215440000|2024-11-21 18:57:20|18721.7|18709.7|18723.1|18711.1|18725.3|18713.3|18720.6|18708.6|3
1732215450000|2024-11-21 18:57:30|18723|18711|18718.7|18706.7|18725.5|18713.5|18718.7|18706.7|6
1732215460000|2024-11-21 18:57:40|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|18718.5|18706.5|5
1732215470000|2024-11-21 18:57:50|18718.3|18706.3|18714.8|18702.8|18718.3|18706.3|18714.8|18702.8|10
1732215480000|2024-11-21 18:58:00|18716|18704|18717.1|18705.1|18721|18709|18713.7|18701.7|6
1732215490000|2024-11-21 18:58:10|18718.3|18706.3|18717.1|18705.1|18718.3|18706.3|18716|18704|0
1732215500000|2024-11-21 18:58:20|18716|18704|18716|18704|18717.3|18705.3|18716|18704|1
1732215510000|2024-11-21 18:58:30|18717.1|18705.1|18716|18704|18717.1|18705.1|18716|18704|0
1732215520000|2024-11-21 18:58:40|18716.2|18704.2|18718.7|18706.7|18718.7|18706.7|18716.2|18704.2|48
1732215530000|2024-11-21 18:58:50|18718.1|18706.1|18718.5|18706.5|18718.5|18706.5|18718.1|18706.1|5
1732215540000|2024-11-21 18:59:00|18718.3|18706.3|18718.3|18706.3|18718.3|18706.3|18718.1|18706.1|8
1732215550000|2024-11-21 18:59:10|18719.2|18707.2|18720.5|18708.5|18720.5|18708.5|18718.3|18706.3|15
1732215560000|2024-11-21 18:59:20|18721.7|18709.7|18720.5|18708.5|18723|18711|18720.5|18708.5|14
1732215570000|2024-11-21 18:59:30|18722.8|18710.8|18727.2|18715.2|18732.6|18720.6|18722.8|18710.8|35
1732215580000|2024-11-21 18:59:40|18725.1|18713.1|18717.2|18705.2|18725.1|18713.1|18717.2|18705.2|74
1732215590000|2024-11-21 18:59:50|18716.1|18704.1|18715.5|18703.5|18716.1|18704.1|18712.2|18700.2|114
1732215600000|2024-11-21 19:00:00|18715.3|18703.3|18714.7|18702.7|18715.3|18703.3|18712.4|18700.4|133
1732215610000|2024-11-21 19:00:10|18712.2|18700.2|18714.3|18702.3|18714.3|18702.3|18711.8|18699.8|30
1732215620000|2024-11-21 19:00:20|18714.5|18702.5|18715.6|18703.6|18715.6|18703.6|18714.5|18702.5|9
1732215630000|2024-11-21 19:00:30|18716.8|18704.8|18716.8|18704.8|18716.8|18704.8|18715.6|18703.6|28
1732215640000|2024-11-21 19:00:40|18715.6|18703.6|18716.8|18704.8|18716.8|18704.8|18715.6|18703.6|0
1732215650000|2024-11-21 19:00:50|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|18714.3|18702.3|9
1732215660000|2024-11-21 19:01:00|18712|18700|18711.8|18699.8|18712|18700|18709.7|18697.7|19
1732215670000|2024-11-21 19:01:10|18712.2|18700.2|18712.2|18700.2|18712.2|18700.2|18712|18700|6
1732215680000|2024-11-21 19:01:20|18714.7|18702.7|18716.8|18704.8|18716.8|18704.8|18714.7|18702.7|26
1732215690000|2024-11-21 19:01:30|||||||||25
1732215700000|2024-11-21 19:01:40|||||||||10
1732215710000|2024-11-21 19:01:50|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|7
1732215720000|2024-11-21 19:02:00|18715.6|18703.6|18715.6|18703.6|18715.6|18703.6|18714.3|18702.3|5
1732215740000|2024-11-21 19:02:20|18717|18705|18717.2|18705.2|18717.2|18705.2|18717|18705|8
1732215750000|2024-11-21 19:02:30|18717.4|18705.4|18717.6|18705.6|18717.6|18705.6|18717.4|18705.4|0
1732215770000|2024-11-21 19:02:50|18717.8|18705.8|18717.8|18705.8|18718|18706|18717.6|18705.6|37
1732215780000|2024-11-21 19:03:00|18717.6|18705.6|18717.6|18705.6|18717.8|18705.8|18717.6|18705.6|0
1732215790000|2024-11-21 19:03:10|18716.5|18704.5|18715.5|18703.5|18716.7|18704.7|18715.5|18703.5|0
1732215800000|2024-11-21 19:03:20|18715.3|18703.3|18715.3|18703.3|18715.3|18703.3|18715.3|18703.3|7
1732215810000|2024-11-21 19:03:30|18715.5|18703.5|18715.3|18703.3|18715.5|18703.5|18715.1|18703.1|13
1732215820000|2024-11-21 19:03:40|||||||||9
1732215830000|2024-11-21 19:03:50|18716.3|18704.3|18714.2|18702.2|18716.5|18704.5|18713|18701|4
1732215840000|2024-11-21 19:04:00|18712.4|18700.4|18714.9|18702.9|18715.1|18703.1|18711.5|18699.5|31
1732215850000|2024-11-21 19:04:10|18716.2|18704.2|18717|18705|18717.4|18705.4|18716|18704|1
1732215860000|2024-11-21 19:04:20|18717.2|18705.2|18717|18705|18718.3|18706.3|18717|18705|1
1732215870000|2024-11-21 19:04:30|18718.5|18706.5|18719.5|18707.5|18719.5|18707.5|18717.2|18705.2|4
1732215880000|2024-11-21 19:04:40|18719.3|18707.3|18719.5|18707.5|18719.5|18707.5|18719.3|18707.3|3
1732215890000|2024-11-21 19:04:50|18719.3|18707.3|18712|18700|18719.5|18707.5|18711.5|18699.5|68
1732285800000|2024-11-22 14:30:00|18773.3|18761.3|18771.5|18759.5|18777.9|18761.5|18762.6|18749.3|81
1732285810000|2024-11-22 14:30:10|18770.5|18758.5|18775.1|18763.1|18775.1|18763.1|18769.2|18757.2|23
1732285820000|2024-11-22 14:30:20|18773.9|18761.9|18756.5|18744.5|18775.1|18763.1|18755.1|18743.1|26
1732285830000|2024-11-22 14:30:30|18755.5|18743.5|18754.4|18742.4|18755.5|18743.5|18749.9|18737.9|55
1732285840000|2024-11-22 14:30:40|18754.5|18742.5|18756.9|18744.9|18760.8|18748.8|18754.2|18742.2|31
1732285850000|2024-11-22 14:30:50|18755.8|18743.8|18761|18749|18761.1|18749.1|18755.8|18743.8|11
1732285860000|2024-11-22 14:31:00|18763.1|18751.1|18768.5|18756.5|18770.5|18758.5|18762|18750|27
1732285870000|2024-11-22 14:31:10|18769.5|18757.5|18778.5|18766.5|18779.7|18767.7|18769.5|18757.5|11
1732285880000|2024-11-22 14:31:20|18778.3|18766.3|18777|18765|18778.3|18766.3|18773.5|18761.5|7
1732285890000|2024-11-22 14:31:30|18773.5|18761.5|18766.1|18754.1|18775.8|18763.8|18766.1|18754.1|16
1732285900000|2024-11-22 14:31:40|18765.1|18753.1|18757.6|18745.6|18765.1|18753.1|18756.5|18744.5|7
1732285910000|2024-11-22 14:31:50|18756.5|18744.5|18752.7|18740.7|18756.5|18744.5|18752.7|18740.7|1
1732285920000|2024-11-22 14:32:00|18754.9|18742.9|18751.5|18739.5|18755.1|18743.1|18750.2|18738.2|7
1732285930000|2024-11-22 14:32:10|18754|18742|18754.9|18742.9|18754.9|18742.9|18751.5|18739.5|8
1732285940000|2024-11-22 14:32:20|18756.5|18744.5|18755.1|18743.1|18759.2|18747.2|18755.1|18743.1|13
1732285950000|2024-11-22 14:32:30|18755.2|18743.2|18752.9|18740.9|18760.1|18748.1|18752.9|18740.9|16
1732285960000|2024-11-22 14:32:40|18754|18742|18754.3|18742.3|18754.3|18742.3|18750.4|18738.4|2
1732285970000|2024-11-22 14:32:50|18753.1|18741.1|18754.2|18742.2|18754.2|18742.2|18753.1|18741.1|19
1732285980000|2024-11-22 14:33:00|18752.9|18740.9|18752.9|18740.9|18755.4|18743.4|18751.8|18739.8|0
1732285990000|2024-11-22 14:33:10|18751.7|18739.7|18753.1|18741.1|18753.1|18741.1|18750.4|18738.4|5
1732286000000|2024-11-22 14:33:20|18754.2|18742.2|18754.3|18742.3|18754.3|18742.3|18753.1|18741.1|3
1732286010000|2024-11-22 14:33:30|18755.4|18743.4|18754.3|18742.3|18755.6|18743.6|18754.3|18742.3|1
1732286020000|2024-11-22 14:33:40|18754.2|18742.2|18753.3|18741.3|18757.9|18745.9|18753.1|18741.1|4
1732286030000|2024-11-22 14:33:50|18754.3|18742.3|18755.6|18743.6|18755.6|18743.6|18751.5|18739.5|8
1732286040000|2024-11-22 14:34:00|18756.7|18744.7|18751.7|18739.7|18757.9|18745.9|18751.7|18739.7|6
1732286050000|2024-11-22 14:34:10|18751.5|18739.5|18751.8|18739.8|18751.8|18739.8|18751.5|18739.5|0
1732286060000|2024-11-22 14:34:20|18752.9|18740.9|18752.9|18740.9|18755.4|18743.4|18750.4|18738.4|0
1732286070000|2024-11-22 14:34:30|18754|18742|18754.2|18742.2|18754.3|18742.3|18754|18742|10
1732286080000|2024-11-22 14:34:40|18755.2|18743.2|18751.7|18739.7|18755.4|18743.4|18751.7|18739.7|8
1732286090000|2024-11-22 14:34:50|18752.7|18740.7|18750.4|18738.4|18754|18742|18750.4|18738.4|6
1732286100000|2024-11-22 14:35:00|18748.1|18736.1|18755.2|18743.2|18755.2|18743.2|18745.6|18733.6|7
1732286110000|2024-11-22 14:35:10|18756.5|18744.5|18755.2|18743.2|18757.7|18745.7|18755.2|18743.2|3
1732286120000|2024-11-22 14:35:20|||||||||2
1732286130000|2024-11-22 14:35:30|||||||||13
1732286140000|2024-11-22 14:35:40|18752.7|18740.7|18751.5|18739.5|18752.7|18740.7|18751.5|18739.5|0
1732286150000|2024-11-22 14:35:50|18752.7|18740.7|18750.4|18738.4|18752.7|18740.7|18749.3|18737.3|6
1732286160000|2024-11-22 14:36:00|18749.3|18737.3|18756.5|18744.5|18756.5|18744.5|18748.1|18736.1|10
1732286170000|2024-11-22 14:36:10|18755.2|18743.2|18755.2|18743.2|18755.2|18743.2|18752.7|18740.7|2
1732286180000|2024-11-22 14:36:20|18754.9|18742.9|18752.9|18740.9|18754.9|18742.9|18750.6|18738.6|4
1732286190000|2024-11-22 14:36:30|18753.1|18741.1|18752.9|18740.9|18753.1|18741.1|18752.9|18740.9|3
1732286200000|2024-11-22 14:36:40|18751.8|18739.8|18750.1|18738.1|18752.7|18740.7|18750.1|18738.1|11
1732286210000|2024-11-22 14:36:50|18750.2|18738.2|18747.7|18735.7|18750.2|18738.2|18747.7|18735.7|4
1732286220000|2024-11-22 14:37:00|18749|18737|18750.1|18738.1|18750.1|18738.1|18747.7|18735.7|9
1732286230000|2024-11-22 14:37:10|18749|18737|18747.9|18735.9|18749.3|18737.3|18747.7|18735.7|11
1732286240000|2024-11-22 14:37:20|18748.1|18736.1|18750.4|18738.4|18750.4|18738.4|18747.9|18735.9|4
1732286250000|2024-11-22 14:37:30|18750.2|18738.2|18752.6|18740.6|18752.7|18740.7|18750.2|18738.2|3
1732286260000|2024-11-22 14:37:40|18752.7|18740.7|18752.6|18740.6|18752.7|18740.7|18752.6|18740.6|7
1732286270000|2024-11-22 14:37:50|18752.4|18740.4|18751.2|18739.2|18752.6|18740.6|18749.9|18737.9|3
1732286280000|2024-11-22 14:38:00|18750.1|18738.1|18754.9|18742.9|18758.5|18746.5|18749.9|18737.9|6
1732286290000|2024-11-22 14:38:10|18753.8|18741.8|18747.9|18735.9|18754.9|18742.9|18747.9|18735.9|22
1732286300000|2024-11-22 14:38:20|18750.1|18738.1|18750.2|18738.2|18750.4|18738.4|18747.9|18735.9|3
1732286310000|2024-11-22 14:38:30|18750.1|18738.1|18747.7|18735.7|18750.2|18738.2|18747.7|18735.7|14
1732286320000|2024-11-22 14:38:40|||||||||5
1732286330000|2024-11-22 14:38:50|18750.2|18738.2|18752.7|18740.7|18752.9|18740.9|18750.2|18738.2|13
1732286340000|2024-11-22 14:39:00|18753.8|18741.8|18751.5|18739.5|18753.8|18741.8|18751.5|18739.5|4
1732286350000|2024-11-22 14:39:10|18751.3|18739.3|18751.5|18739.5|18751.5|18739.5|18750.2|18738.2|6
1732286360000|2024-11-22 14:39:20|18751.3|18739.3|18752.4|18740.4|18752.4|18740.4|18750.3|18738.3|3
1732286370000|2024-11-22 14:39:30|18755.1|18743.1|18753.7|18741.7|18757.2|18745.2|18753.7|18741.7|17
1732286380000|2024-11-22 14:39:40|18754|18742|18751.5|18739.5|18754|18742|18751.5|18739.5|0
1732286390000|2024-11-22 14:39:50|18751.3|18739.3|18750.1|18738.1|18751.3|18739.3|18748.8|18736.8|8
1732286400000|2024-11-22 14:40:00|18752.6|18740.6|18754.7|18742.7|18754.7|18742.7|18751.2|18739.2|2
1732286410000|2024-11-22 14:40:10|18753.7|18741.7|18749.9|18737.9|18753.7|18741.7|18749.9|18737.9|1
1732286420000|2024-11-22 14:40:20|18751.2|18739.2|18751.5|18739.5|18752.4|18740.4|18749.9|18737.9|6
1732286430000|2024-11-22 14:40:30|18750.1|18738.1|18747.8|18735.8|18751.5|18739.5|18747.8|18735.8|4
1732286440000|2024-11-22 14:40:40|18747.9|18735.9|18750.1|18738.1|18750.1|18738.1|18747.9|18735.9|4
1732286460000|2024-11-22 14:41:00|18750.3|18738.3|18751.2|18739.2|18752.2|18740.2|18749.9|18737.9|5
1732286470000|2024-11-22 14:41:10|18752.2|18740.2|18749.9|18737.9|18752.2|18740.2|18749.9|18737.9|8
1732286480000|2024-11-22 14:41:20|18742.4|18730.4|18746.2|18734.2|18746.2|18734.2|18742.4|18730.4|11
1732286490000|2024-11-22 14:41:30|18746|18734|18744.7|18732.7|18746.2|18734.2|18744.7|18732.7|0
1732286500000|2024-11-22 14:41:40|18744.9|18732.9|18746.2|18734.2|18747.2|18735.2|18744.9|18732.9|0
1732286510000|2024-11-22 14:41:50|18747.2|18735.2|18749.7|18737.7|18749.7|18737.7|18747.2|18735.2|0
1732286520000|2024-11-22 14:42:00|18749.9|18737.9|18749.7|18737.7|18750.8|18738.8|18748.7|18736.7|3
1732286530000|2024-11-22 14:42:10|18749.6|18737.6|18758.7|18746.7|18758.7|18746.7|18747.4|18735.4|15
1732286540000|2024-11-22 14:42:20|18758.5|18746.5|18752.5|18740.5|18758.5|18746.5|18752.5|18740.5|5
1732286550000|2024-11-22 14:42:30|18751.4|18739.4|18753|18741|18754.8|18742.8|18751.4|18739.4|3
1732286560000|2024-11-22 14:42:40|18754.2|18742.2|18749.4|18737.4|18754.2|18742.2|18749.4|18737.4|2
1732286570000|2024-11-22 14:42:50|18750.6|18738.6|18749.4|18737.4|18751.7|18739.7|18749.4|18737.4|1
1732286580000|2024-11-22 14:43:00|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|0
1732286590000|2024-11-22 14:43:10|18750.8|18738.8|18746.2|18734.2|18750.8|18738.8|18745.8|18733.8|17
1732286600000|2024-11-22 14:43:20|18745.8|18733.8|18747.2|18735.2|18747.2|18735.2|18744.7|18732.7|3
1732286610000|2024-11-22 14:43:30|18750.5|18738.5|18750.6|18738.6|18750.6|18738.6|18748.3|18736.3|0
1732286620000|2024-11-22 14:43:40|18749.6|18737.6|18749.4|18737.4|18749.6|18737.6|18749.4|18737.4|0
1732286630000|2024-11-22 14:43:50|18749.6|18737.6|18749.6|18737.6|18750.6|18738.6|18749.6|18737.6|0
1732286640000|2024-11-22 14:44:00|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|4
1732286650000|2024-11-22 14:44:10|18750.8|18738.8|18753.1|18741.1|18753.1|18741.1|18750.8|18738.8|3
1732286660000|2024-11-22 14:44:20|18753.2|18741.2|18749.2|18737.2|18754.2|18742.2|18749.2|18737.2|13
1732286670000|2024-11-22 14:44:30|18749.1|18737.1|18746.9|18734.9|18749.1|18737.1|18746.9|18734.9|0
1732286680000|2024-11-22 14:44:40|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|2
1732286700000|2024-11-22 14:45:00|18743.5|18731.5|18735.7|18723.7|18743.5|18731.5|18735.7|18723.7|45
1732286710000|2024-11-22 14:45:10|18734.6|18722.6|18736|18724|18737.1|18725.1|18734.6|18722.6|37
1732286720000|2024-11-22 14:45:20|18739.7|18727.7|18739|18727|18740.3|18728.3|18739|18727|27
1732286730000|2024-11-22 14:45:30|18739.2|18727.2|18736.9|18724.9|18739.2|18727.2|18736.9|18724.9|2
1732286740000|2024-11-22 14:45:40|18737|18725|18737.9|18725.9|18738.1|18726.1|18737|18725|7
1732286750000|2024-11-22 14:45:50|18738.1|18726.1|18739|18727|18740.3|18728.3|18736.9|18724.9|4
1732286760000|2024-11-22 14:46:00|18737.9|18725.9|18735.8|18723.8|18740.3|18728.3|18735.6|18723.6|6
1732286770000|2024-11-22 14:46:10|18735.6|18723.6|18736.9|18724.9|18736.9|18724.9|18735.4|18723.4|4
1732286780000|2024-11-22 14:46:20|18737|18725|18734.5|18722.5|18737|18725|18733.5|18721.5|3
1732286790000|2024-11-22 14:46:30|18734.4|18722.4|18734.5|18722.5|18734.5|18722.5|18734.4|18722.4|3
1732286800000|2024-11-22 14:46:40|18735.6|18723.6|18733.5|18721.5|18735.6|18723.6|18733.5|18721.5|5
1732286810000|2024-11-22 14:46:50|18733.3|18721.3|18731.1|18719.1|18733.5|18721.5|18731.1|18719.1|5
1732286820000|2024-11-22 14:47:00|18731|18719|18735.8|18723.8|18736|18724|18730|18718|5
1732286830000|2024-11-22 14:47:10|18733.5|18721.5|18733.6|18721.6|18734.7|18722.7|18733.5|18721.5|4
1732286840000|2024-11-22 14:47:20|18733.5|18721.5|18736|18724|18736|18724|18733.3|18721.3|11
1732286850000|2024-11-22 14:47:30|18737|18725|18738.3|18726.3|18738.3|18726.3|18737|18725|2
1732286860000|2024-11-22 14:47:40|18738.1|18726.1|18737|18725|18738.3|18726.3|18736|18724|0
1732286870000|2024-11-22 14:47:50|18736|18724|18735.8|18723.8|18736|18724|18733.3|18721.3|14
1732286880000|2024-11-22 14:48:00|18738.3|18726.3|18738.5|18726.5|18738.5|18726.5|18738.3|18726.3|4
1732286890000|2024-11-22 14:48:10|18736|18724|18738.3|18726.3|18738.3|18726.3|18733.5|18721.5|5
1732286900000|2024-11-22 14:48:20|18738.5|18726.5|18738.3|18726.3|18738.5|18726.5|18738.3|18726.3|1
1732286910000|2024-11-22 14:48:30|18739.4|18727.4|18739.5|18727.5|18739.5|18727.5|18738.3|18726.3|7
1732286920000|2024-11-22 14:48:40|18739.4|18727.4|18739.4|18727.4|18739.4|18727.4|18738.3|18726.3|1
1732286930000|2024-11-22 14:48:50|||||||||3
1732286940000|2024-11-22 14:49:00|18738.3|18726.3|18738.1|18726.1|18739.4|18727.4|18738.1|18726.1|1
1732286950000|2024-11-22 14:49:10|18738.5|18726.5|18739.5|18727.5|18740.6|18728.6|18738.5|18726.5|3
1732286960000|2024-11-22 14:49:20|18740.6|18728.6|18741|18729|18741|18729|18740.6|18728.6|4
1732286970000|2024-11-22 14:49:30|18740.8|18728.8|18740.8|18728.8|18740.8|18728.8|18740.8|18728.8|3
1732286980000|2024-11-22 14:49:40|18739.5|18727.5|18737.2|18725.2|18739.5|18727.5|18737.2|18725.2|0
1732286990000|2024-11-22 14:49:50|18737|18725|18736.1|18724.1|18737.2|18725.2|18735.8|18723.8|30
1732287000000|2024-11-22 14:50:00|18737|18725|18736|18724|18737|18725|18736|18724|1
1732287010000|2024-11-22 14:50:10|18737|18725|18741.1|18729.1|18741.1|18729.1|18736|18724|11
1732287020000|2024-11-22 14:50:20|18744.4|18732.4|18744.4|18732.4|18744.5|18732.5|18743.3|18731.3|0
1732287030000|2024-11-22 14:50:30|18744.7|18732.7|18745.6|18733.6|18745.8|18733.8|18744.7|18732.7|12
1732287040000|2024-11-22 14:50:40|18744.5|18732.5|18746|18734|18746|18734|18743.5|18731.5|10
1732287050000|2024-11-22 14:50:50|18744.5|18732.5|18744.4|18732.4|18745.6|18733.6|18743.3|18731.3|4
1732287060000|2024-11-22 14:51:00|18744.5|18732.5|18742|18730|18744.5|18732.5|18742|18730|0
1732287070000|2024-11-22 14:51:10|18743.1|18731.1|18741|18729|18743.3|18731.3|18741|18729|4
1732287080000|2024-11-22 14:51:20|18742.2|18730.2|18740.8|18728.8|18742.2|18730.2|18739.7|18727.7|2
1732287090000|2024-11-22 14:51:30|18739.7|18727.7|18740.8|18728.8|18741|18729|18739.4|18727.4|5
1732287100000|2024-11-22 14:51:40|18740.6|18728.6|18744.4|18732.4|18744.4|18732.4|18740.6|18728.6|3
1732287110000|2024-11-22 14:51:50|18743.1|18731.1|18745.6|18733.6|18745.6|18733.6|18743.1|18731.1|5
1732287120000|2024-11-22 14:52:00|18746.7|18734.7|18747.9|18735.9|18748.1|18736.1|18745.6|18733.6|2
1732287130000|2024-11-22 14:52:10|18748.1|18736.1|18748.1|18736.1|18750.3|18738.3|18748.1|18736.1|11
1732287140000|2024-11-22 14:52:20|18748.5|18736.5|18749.7|18737.7|18750.8|18738.8|18748.5|18736.5|29
1732287150000|2024-11-22 14:52:30|18749.5|18737.5|18749.7|18737.7|18751|18739|18749.5|18737.5|3
1732287160000|2024-11-22 14:52:40|18748.3|18736.3|18745.1|18733.1|18748.3|18736.3|18744.9|18732.9|20
1732287170000|2024-11-22 14:52:50|18746.1|18734.1|18747.4|18735.4|18748.6|18736.6|18746.1|18734.1|2
1732287180000|2024-11-22 14:53:00|18747.6|18735.6|18751|18739|18751|18739|18747.6|18735.6|1
1732287190000|2024-11-22 14:53:10|18750.8|18738.8|18747.4|18735.4|18750.8|18738.8|18747.2|18735.2|2
1732287200000|2024-11-22 14:53:20|18748.8|18736.8|18749.7|18737.7|18749.9|18737.9|18748.8|18736.8|6
1732287210000|2024-11-22 14:53:30|18748.6|18736.6|18748.6|18736.6|18748.8|18736.8|18747.4|18735.4|11
1732287220000|2024-11-22 14:53:40|18748.8|18736.8|18749|18737|18749.9|18737.9|18747.6|18735.6|8
1732287230000|2024-11-22 14:53:50|18748.8|18736.8|18746.1|18734.1|18748.8|18736.8|18746.1|18734.1|1
1732287240000|2024-11-22 14:54:00|18745.1|18733.1|18746.3|18734.3|18747.6|18735.6|18745.1|18733.1|3
1732287250000|2024-11-22 14:54:10|18746.5|18734.5|18745.2|18733.2|18746.5|18734.5|18744|18732|2
1732287260000|2024-11-22 14:54:20|18745.1|18733.1|18744|18732|18745.1|18733.1|18744|18732|2
1732287270000|2024-11-22 14:54:30|18745.1|18733.1|18744|18732|18745.1|18733.1|18743.8|18731.8|4
1732287280000|2024-11-22 14:54:40|18745.2|18733.2|18745.6|18733.6|18746.5|18734.5|18745.1|18733.1|7
1732287290000|2024-11-22 14:54:50|18746.7|18734.7|18747.6|18735.6|18747.7|18735.7|18746.5|18734.5|7
1732287300000|2024-11-22 14:55:00|18746.5|18734.5|18747.6|18735.6|18747.6|18735.6|18746.5|18734.5|1
1732287310000|2024-11-22 14:55:10|18746.5|18734.5|18746.3|18734.3|18746.5|18734.5|18743.8|18731.8|0
1732287320000|2024-11-22 14:55:20|18746.1|18734.1|18757.4|18745.4|18758.6|18746.6|18746.1|18734.1|8
1732287330000|2024-11-22 14:55:30|18756.1|18744.1|18753.6|18741.6|18757.2|18745.2|18753.6|18741.6|6
1732287340000|2024-11-22 14:55:40|18752.6|18740.6|18748.6|18736.6|18752.6|18740.6|18748.6|18736.6|1
1732287350000|2024-11-22 14:55:50|18749.7|18737.7|18749.7|18737.7|18749.7|18737.7|18749.7|18737.7|0
1732287360000|2024-11-22 14:56:00|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|18748.5|18736.5|2
1732287380000|2024-11-22 14:56:20|18748.8|18736.8|18748.8|18736.8|18748.8|18736.8|18748.8|18736.8|3
1732287390000|2024-11-22 14:56:30|||||||||2
1732287400000|2024-11-22 14:56:40|18750.1|18738.1|18751.1|18739.1|18751.1|18739.1|18748.8|18736.8|2
1732287410000|2024-11-22 14:56:50|18751|18739|18751|18739|18751|18739|18751|18739|3
1732287420000|2024-11-22 14:57:00|18749.9|18737.9|18749.7|18737.7|18751|18739|18748.5|18736.5|3
1732287430000|2024-11-22 14:57:10|18748.6|18736.6|18751|18739|18751|18739|18748.5|18736.5|7
1732287440000|2024-11-22 14:57:20|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|1
1732287450000|2024-11-22 14:57:30|18752.4|18740.4|18754.9|18742.9|18756|18744|18752.4|18740.4|11
1732287460000|2024-11-22 14:57:40|18753.8|18741.8|18753.3|18741.3|18753.8|18741.8|18753.3|18741.3|5
1732287470000|2024-11-22 14:57:50|18752|18740|18753.3|18741.3|18753.5|18741.5|18752|18740|3
1732287480000|2024-11-22 14:58:00|18752|18740|18752.2|18740.2|18752.2|18740.2|18751|18739|1
1732287490000|2024-11-22 14:58:10|18752|18740|18752|18740|18753.1|18741.1|18751.9|18739.9|1
1732287500000|2024-11-22 14:58:20|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|18752|18740|1
1732287510000|2024-11-22 14:58:30|18753.3|18741.3|18755.6|18743.6|18755.6|18743.6|18753.3|18741.3|8
1732287520000|2024-11-22 14:58:40|18753.5|18741.5|18753.1|18741.1|18753.5|18741.5|18753.1|18741.1|1
1732287530000|2024-11-22 14:58:50|||||||||6
1732287540000|2024-11-22 14:59:00|18753|18741|18750.5|18738.5|18753|18741|18748.1|18736.1|2
1732287550000|2024-11-22 14:59:10|18749.4|18737.4|18748.1|18736.1|18749.6|18737.6|18748.1|18736.1|0
1732287560000|2024-11-22 14:59:20|18749.4|18737.4|18750.6|18738.6|18750.6|18738.6|18749.4|18737.4|2
1732287570000|2024-11-22 14:59:30|18750.8|18738.8|18755.6|18743.6|18755.6|18743.6|18750.8|18738.8|3
1732287580000|2024-11-22 14:59:40|18754.2|18742.2|18753|18741|18754.2|18742.2|18753|18741|3
1732287590000|2024-11-22 14:59:50|18750.6|18738.6|18753.1|18741.1|18753.1|18741.1|18750.6|18738.6|1
1732287600000|2024-11-22 15:00:00|18753.3|18741.3|18751|18739|18753.3|18741.3|18750.8|18738.8|11
1732287610000|2024-11-22 15:00:10|18752.1|18740.1|18753.1|18741.1|18753.3|18741.3|18750.6|18738.6|21
1732287620000|2024-11-22 15:00:20|18751|18739|18750.8|18738.8|18751.9|18739.9|18750.5|18738.5|11
1732287630000|2024-11-22 15:00:30|18751.9|18739.9|18750.8|18738.8|18752.1|18740.1|18750.5|18738.5|1
1732287640000|2024-11-22 15:00:40|18750.6|18738.6|18754.4|18742.4|18754.4|18742.4|18749.4|18737.4|2
1732287650000|2024-11-22 15:00:50|18753.1|18741.1|18754.2|18742.2|18755.3|18743.3|18753|18741|1
1732287660000|2024-11-22 15:01:00|18753.1|18741.1|18753|18741|18754.2|18742.2|18753|18741|3
1732287670000|2024-11-22 15:01:10|18752.8|18740.8|18752.8|18740.8|18752.8|18740.8|18750.5|18738.5|10
1732287680000|2024-11-22 15:01:20|18752.4|18740.4|18752.6|18740.6|18752.6|18740.6|18750.3|18738.3|2
1732287690000|2024-11-22 15:01:30|18753.9|18741.9|18755.3|18743.3|18757.3|18745.3|18753.7|18741.7|2
1732287700000|2024-11-22 15:01:40|18756.4|18744.4|18759.6|18747.6|18759.6|18747.6|18756.2|18744.2|5
1732287710000|2024-11-22 15:01:50|18759.4|18747.4|18758.4|18746.4|18759.6|18747.6|18758.4|18746.4|0
1732287720000|2024-11-22 15:02:00|18756.9|18744.9|18757.1|18745.1|18761.8|18749.8|18756|18744|10
1732287730000|2024-11-22 15:02:10|18757.3|18745.3|18759.4|18747.4|18762.1|18750.1|18757.1|18745.1|6
1732287740000|2024-11-22 15:02:20|18760.5|18748.5|18760.7|18748.7|18760.9|18748.9|18759.4|18747.4|8
1732287750000|2024-11-22 15:02:30|18758|18746|18757.1|18745.1|18759.6|18747.6|18755.9|18743.9|5
1732287760000|2024-11-22 15:02:40|18758.4|18746.4|18758.2|18746.2|18759.4|18747.4|18758.2|18746.2|2
1732287770000|2024-11-22 15:02:50|18758.4|18746.4|18756.9|18744.9|18758.4|18746.4|18756.9|18744.9|1
1732287780000|2024-11-22 15:03:00|18755.9|18743.9|18755.9|18743.9|18756.9|18744.9|18755.9|18743.9|0
1732287790000|2024-11-22 15:03:10|18754.4|18742.4|18755.5|18743.5|18756.8|18744.8|18754.4|18742.4|3
1732287800000|2024-11-22 15:03:20|18755.7|18743.7|18756.9|18744.9|18756.9|18744.9|18754.4|18742.4|0
1732287810000|2024-11-22 15:03:30|18758|18746|18755.5|18743.5|18758|18746|18754.4|18742.4|1
1732287820000|2024-11-22 15:03:40|18755.7|18743.7|18751.9|18739.9|18755.7|18743.7|18751.9|18739.9|0
1732287830000|2024-11-22 15:03:50|18750.9|18738.9|18749.4|18737.4|18750.9|18738.9|18749.4|18737.4|3
1732287840000|2024-11-22 15:04:00|18749.3|18737.3|18749.4|18737.4|18749.4|18737.4|18749.3|18737.3|3
1732287850000|2024-11-22 15:04:10|18749.3|18737.3|18749.4|18737.4|18749.4|18737.4|18746.9|18734.9|6
1732287860000|2024-11-22 15:04:20|18748.2|18736.2|18750.5|18738.5|18750.5|18738.5|18748.2|18736.2|0
1732287870000|2024-11-22 15:04:30|18751.8|18739.8|18751.9|18739.9|18753|18741|18751.8|18739.8|1
1732287890000|2024-11-22 15:04:50|18750.9|18738.9|18750.7|18738.7|18750.9|18738.9|18750.7|18738.7|0
1732287900000|2024-11-22 15:05:00|18751.9|18739.9|18750.7|18738.7|18751.9|18739.9|18750.7|18738.7|2
1732287910000|2024-11-22 15:05:10|18750.9|18738.9|18751.6|18739.6|18751.6|18739.6|18750.5|18738.5|2
1732287920000|2024-11-22 15:05:20|18751.4|18739.4|18755.2|18743.2|18755.2|18743.2|18749.3|18737.3|20
1732287930000|2024-11-22 15:05:30|18755.3|18743.3|18759.3|18747.3|18759.3|18747.3|18754.3|18742.3|33
1732287940000|2024-11-22 15:05:40|18761.4|18749.4|18761.6|18749.6|18761.6|18749.6|18760.5|18748.5|0
1732287950000|2024-11-22 15:05:50|18761.4|18749.4|18757.8|18745.8|18761.4|18749.4|18756.8|18744.8|5
1732287960000|2024-11-22 15:06:00|18756.8|18744.8|18757.8|18745.8|18758.9|18746.9|18756.8|18744.8|6
1732287970000|2024-11-22 15:06:10|18758.9|18746.9|18759.3|18747.3|18759.3|18747.3|18757.8|18745.8|1
1732287980000|2024-11-22 15:06:20|18759.1|18747.1|18754.3|18742.3|18759.1|18747.1|18754.3|18742.3|8
1732287990000|2024-11-22 15:06:30|18753|18741|18754.1|18742.1|18754.3|18742.3|18753|18741|0
1732288000000|2024-11-22 15:06:40|18754.3|18742.3|18754.1|18742.1|18754.3|18742.3|18754.1|18742.1|0
1732288010000|2024-11-22 15:06:50|18754.3|18742.3|18758|18746|18758|18746|18753|18741|4
1732288020000|2024-11-22 15:07:00|18756.9|18744.9|18758|18746|18759.1|18747.1|18756.6|18744.6|4
1732288030000|2024-11-22 15:07:10|18759.1|18747.1|18759.1|18747.1|18759.1|18747.1|18759.1|18747.1|0
1732288040000|2024-11-22 15:07:20|18759.3|18747.3|18760.5|18748.5|18760.5|18748.5|18759.3|18747.3|1
1732288050000|2024-11-22 15:07:30|18761.8|18749.8|18760.5|18748.5|18761.8|18749.8|18760.5|18748.5|4
1732288060000|2024-11-22 15:07:40|18760.4|18748.4|18760.9|18748.9|18761.9|18749.9|18759.1|18747.1|15
1732288070000|2024-11-22 15:07:50|18761.9|18749.9|18765.2|18753.2|18765.4|18753.4|18761.9|18749.9|1
1732288080000|2024-11-22 15:08:00|18763.2|18751.2|18763.2|18751.2|18763.2|18751.2|18763.2|18751.2|2
1732288090000|2024-11-22 15:08:10|||||||||2
1732288100000|2024-11-22 15:08:20|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|0
1732288110000|2024-11-22 15:08:30|18760.9|18748.9|18759.6|18747.6|18760.9|18748.9|18759.6|18747.6|3
1732288130000|2024-11-22 15:08:50|18760.7|18748.7|18758|18746|18760.7|18748.7|18758|18746|3
1732288140000|2024-11-22 15:09:00|18758.2|18746.2|18758|18746|18758.2|18746.2|18758|18746|1
1732288150000|2024-11-22 15:09:10|18758.2|18746.2|18758.2|18746.2|18758.2|18746.2|18758.2|18746.2|0
1732288160000|2024-11-22 15:09:20|18759.3|18747.3|18759.3|18747.3|18759.3|18747.3|18759.3|18747.3|1
1732288170000|2024-11-22 15:09:30|18762.9|18750.9|18763|18751|18765.5|18753.5|18762.9|18750.9|4
1732288180000|2024-11-22 15:09:40|18761.9|18749.9|18761.9|18749.9|18761.9|18749.9|18760.5|18748.5|1
1732288190000|2024-11-22 15:09:50|18761.8|18749.8|18761.9|18749.9|18763|18751|18761.6|18749.6|1
1732288200000|2024-11-22 15:10:00|18761.6|18749.6|18761.6|18749.6|18761.8|18749.8|18761.6|18749.6|1
1732288210000|2024-11-22 15:10:10|18760.4|18748.4|18754.1|18742.1|18760.5|18748.5|18754.1|18742.1|0
1732288220000|2024-11-22 15:10:20|18756.4|18744.4|18756.4|18744.4|18756.4|18744.4|18755.4|18743.4|0
1732288230000|2024-11-22 15:10:30|18755.4|18743.4|18756.4|18744.4|18756.4|18744.4|18755.4|18743.4|0
1732288240000|2024-11-22 15:10:40|18759.1|18747.1|18756.6|18744.6|18759.1|18747.1|18756.6|18744.6|2
1732288250000|2024-11-22 15:10:50|18757.7|18745.7|18756.6|18744.6|18757.7|18745.7|18756.6|18744.6|1
1732288260000|2024-11-22 15:11:00|18756.4|18744.4|18756.6|18744.6|18756.6|18744.6|18756.4|18744.4|1
1732288280000|2024-11-22 15:11:20|||||||||3
1732288290000|2024-11-22 15:11:30|18756.4|18744.4|18756.4|18744.4|18756.6|18744.6|18756.4|18744.4|1
1732288300000|2024-11-22 15:11:40|18755.4|18743.4|18754.1|18742.1|18756.4|18744.4|18754.1|18742.1|2
1732288310000|2024-11-22 15:11:50|||||||||1
1732288330000|2024-11-22 15:12:10|18755.4|18743.4|18755.2|18743.2|18755.4|18743.4|18754.1|18742.1|0
1732288340000|2024-11-22 15:12:20|18754.1|18742.1|18754.1|18742.1|18754.1|18742.1|18754.1|18742.1|1
1732288350000|2024-11-22 15:12:30|18752.9|18740.9|18751.8|18739.8|18752.9|18740.9|18751.8|18739.8|2
1732288360000|2024-11-22 15:12:40|18753.9|18741.9|18752.9|18740.9|18753.9|18741.9|18752.9|18740.9|0
1732288370000|2024-11-22 15:12:50|18753.9|18741.9|18753.9|18741.9|18753.9|18741.9|18753.9|18741.9|1
1732288380000|2024-11-22 15:13:00|18752.9|18740.9|18756.4|18744.4|18756.4|18744.4|18752.9|18740.9|2
1732288390000|2024-11-22 15:13:10|18756.3|18744.3|18757.7|18745.7|18757.7|18745.7|18755.2|18743.2|3
1732288400000|2024-11-22 15:13:20|18758.8|18746.8|18756.4|18744.4|18758.8|18746.8|18756.4|18744.4|0
1732288410000|2024-11-22 15:13:30|18755.2|18743.2|18755.4|18743.4|18755.4|18743.4|18755.2|18743.2|2
1732288420000|2024-11-22 15:13:40|18756.4|18744.4|18759.1|18747.1|18759.1|18747.1|18756.4|18744.4|1
1732288430000|2024-11-22 15:13:50|18758|18746|18760.4|18748.4|18760.4|18748.4|18758|18746|1
1732288440000|2024-11-22 15:14:00|18759.3|18747.3|18760.4|18748.4|18760.4|18748.4|18759.3|18747.3|2
1732288450000|2024-11-22 15:14:10|18761.4|18749.4|18761.4|18749.4|18761.4|18749.4|18761.4|18749.4|3
1732288460000|2024-11-22 15:14:20|18759.3|18747.3|18758|18746|18759.3|18747.3|18758|18746|11
1732288470000|2024-11-22 15:14:30|18759.1|18747.1|18758|18746|18759.1|18747.1|18758|18746|0
1732288490000|2024-11-22 15:14:50|18758.2|18746.2|18757.1|18745.1|18758.2|18746.2|18757|18745|11
1732288500000|2024-11-22 15:15:00|18759.5|18747.5|18762|18750|18762|18750|18758.4|18746.4|0
1732288530000|2024-11-22 15:15:30|18764.3|18752.3|18763|18751|18764.3|18752.3|18763|18751|0
1732288540000|2024-11-22 15:15:40|18762|18750|18757.1|18745.1|18762|18750|18757.1|18745.1|3
1732288550000|2024-11-22 15:15:50|18758.2|18746.2|18758.4|18746.4|18758.4|18746.4|18757.1|18745.1|0
1732288560000|2024-11-22 15:16:00|18758.2|18746.2|18758.4|18746.4|18758.4|18746.4|18758.2|18746.2|1
1732288570000|2024-11-22 15:16:10|18760.5|18748.5|18759.5|18747.5|18760.5|18748.5|18759.5|18747.5|6
1732288580000|2024-11-22 15:16:20|18759.6|18747.6|18759.6|18747.6|18760.7|18748.7|18759.5|18747.5|0
1732288590000|2024-11-22 15:16:30|18760.7|18748.7|18759.6|18747.6|18760.7|18748.7|18759.6|18747.6|1
1732288600000|2024-11-22 15:16:40|18760.7|18748.7|18758.4|18746.4|18760.7|18748.7|18758.4|18746.4|10
1732288610000|2024-11-22 15:16:50|18757.1|18745.1|18758.4|18746.4|18758.4|18746.4|18757.1|18745.1|0
1732288640000|2024-11-22 15:17:20|18759.6|18747.6|18760.7|18748.7|18761.8|18749.8|18759.6|18747.6|0
1732288650000|2024-11-22 15:17:30|18762|18750|18764.3|18752.3|18764.3|18752.3|18762|18750|5
1732288660000|2024-11-22 15:17:40|||||||||5
1732288680000|2024-11-22 15:18:00|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|3
1732288690000|2024-11-22 15:18:10|||||||||1
1732288700000|2024-11-22 15:18:20|18766.5|18754.5|18764.3|18752.3|18766.6|18754.6|18764.3|18752.3|1
1732288710000|2024-11-22 15:18:30|18763|18751|18763|18751|18763|18751|18763|18751|3
1732288720000|2024-11-22 15:18:40|||||||||1
1732288730000|2024-11-22 15:18:50|18761.8|18749.8|18759.3|18747.3|18762.9|18750.9|18759.3|18747.3|0
1732288740000|2024-11-22 15:19:00|18758|18746|18759.3|18747.3|18759.3|18747.3|18758|18746|5
1732288750000|2024-11-22 15:19:10|18760.4|18748.4|18759.5|18747.5|18760.4|18748.4|18759.5|18747.5|1
1732288760000|2024-11-22 15:19:20|18759.3|18747.3|18760.5|18748.5|18760.5|18748.5|18759.3|18747.3|1
1732288770000|2024-11-22 15:19:30|18760.7|18748.7|18761.8|18749.8|18761.8|18749.8|18760.7|18748.7|1
1732288780000|2024-11-22 15:19:40|||||||||2
1732288790000|2024-11-22 15:19:50|18760.5|18748.5|18760.7|18748.7|18760.7|18748.7|18760.5|18748.5|0
1732288810000|2024-11-22 15:20:10|18759.6|18747.6|18757|18745|18759.6|18747.6|18757|18745|2
1732288820000|2024-11-22 15:20:20|18757.1|18745.1|18757|18745|18757.1|18745.1|18757|18745|0
1732288830000|2024-11-22 15:20:30|18757.1|18745.1|18757|18745|18757.1|18745.1|18757|18745|0
1732288850000|2024-11-22 15:20:50|18757.1|18745.1|18757|18745|18758.4|18746.4|18757|18745|0
1732288860000|2024-11-22 15:21:00|18757.1|18745.1|18757|18745|18757.1|18745.1|18757|18745|2
1732288870000|2024-11-22 15:21:10|18754.6|18742.6|18755.9|18743.9|18757|18745|18754.6|18742.6|0
1732288880000|2024-11-22 15:21:20|18757|18745|18755.9|18743.9|18757|18745|18755.9|18743.9|0
1732288890000|2024-11-22 15:21:30|18757|18745|18755.9|18743.9|18757|18745|18755.9|18743.9|0
1732288910000|2024-11-22 15:21:50|18754.6|18742.6|18755.9|18743.9|18755.9|18743.9|18754.6|18742.6|0
1732288920000|2024-11-22 15:22:00|18754.5|18742.5|18755.7|18743.7|18755.9|18743.9|18754.5|18742.5|4
1732288930000|2024-11-22 15:22:10|18754.5|18742.5|18754.5|18742.5|18755.7|18743.7|18754.5|18742.5|0
1732288940000|2024-11-22 15:22:20|18754.6|18742.6|18754.6|18742.6|18754.6|18742.6|18754.6|18742.6|0
1732288950000|2024-11-22 15:22:30|||||||||2
1732288960000|2024-11-22 15:22:40|18758.1|18746.1|18757|18745|18758.1|18746.1|18755.7|18743.7|1
1732288970000|2024-11-22 15:22:50|18757.9|18745.9|18758.1|18746.1|18758.1|18746.1|18756.8|18744.8|0
1732288980000|2024-11-22 15:23:00|18757.9|18745.9|18760.4|18748.4|18761.5|18749.5|18757.9|18745.9|1
1732288990000|2024-11-22 15:23:10|||||||||1
1732289000000|2024-11-22 15:23:20|18761.5|18749.5|18760.4|18748.4|18761.5|18749.5|18760.4|18748.4|0
1732289010000|2024-11-22 15:23:30|18764|18752|18764|18752|18764|18752|18762.7|18750.7|7
1732289020000|2024-11-22 15:23:40|||||||||4
1732289030000|2024-11-22 15:23:50|18761.8|18749.8|18761.8|18749.8|18761.8|18749.8|18761.8|18749.8|3
1732289040000|2024-11-22 15:24:00|18761.6|18749.6|18760.6|18748.6|18761.6|18749.6|18760.6|18748.6|4
1732289050000|2024-11-22 15:24:10|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|0
1732289060000|2024-11-22 15:24:20|18761.3|18749.3|18761.3|18749.3|18761.3|18749.3|18761.3|18749.3|0
1732289070000|2024-11-22 15:24:30|18759.1|18747.1|18760.6|18748.6|18760.6|18748.6|18759.1|18747.1|0
1732289080000|2024-11-22 15:24:40|18759.5|18747.5|18759.3|18747.3|18759.5|18747.5|18759.3|18747.3|0
1732289090000|2024-11-22 15:24:50|18760.6|18748.6|18761.8|18749.8|18761.8|18749.8|18760.6|18748.6|0
1732289100000|2024-11-22 15:25:00|18760.6|18748.6|18759.3|18747.3|18760.6|18748.6|18759.3|18747.3|1
1732289110000|2024-11-22 15:25:10|18759.1|18747.1|18758.1|18746.1|18759.3|18747.3|18758.1|18746.1|0
1732289120000|2024-11-22 15:25:20|18756.8|18744.8|18756.8|18744.8|18758.1|18746.1|18756.8|18744.8|2
1732289130000|2024-11-22 15:25:30|18758.1|18746.1|18759.3|18747.3|18759.3|18747.3|18758.1|18746.1|0
1732289140000|2024-11-22 15:25:40|18760.6|18748.6|18761.6|18749.6|18761.6|18749.6|18760.6|18748.6|0
1732289150000|2024-11-22 15:25:50|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|0
1732289160000|2024-11-22 15:26:00|18760.4|18748.4|18758.1|18746.1|18763.1|18751.1|18758.1|18746.1|21
1732289170000|2024-11-22 15:26:10|18757.9|18745.9|18758.1|18746.1|18758.1|18746.1|18756.8|18744.8|0
1732289180000|2024-11-22 15:26:20|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|0
1732289200000|2024-11-22 15:26:40|18759.3|18747.3|18759.1|18747.1|18759.3|18747.3|18759.1|18747.1|5
1732289240000|2024-11-22 15:27:20|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|0
1732289260000|2024-11-22 15:27:40|18757.9|18745.9|18759.1|18747.1|18759.1|18747.1|18757.9|18745.9|20
1732289280000|2024-11-22 15:28:00|||||||||1
1732289290000|2024-11-22 15:28:10|18757.9|18745.9|18758.1|18746.1|18758.1|18746.1|18757.9|18745.9|0
1732289300000|2024-11-22 15:28:20|18759.3|18747.3|18760.4|18748.4|18760.4|18748.4|18759.1|18747.1|0
1732289310000|2024-11-22 15:28:30|18760.2|18748.2|18757.9|18745.9|18760.2|18748.2|18757.9|18745.9|0
1732289320000|2024-11-22 15:28:40|18756.8|18744.8|18758.1|18746.1|18758.1|18746.1|18756.8|18744.8|1
1732289330000|2024-11-22 15:28:50|18756.8|18744.8|18756.8|18744.8|18758.1|18746.1|18756.8|18744.8|2
1732289340000|2024-11-22 15:29:00|18754.7|18742.7|18754.7|18742.7|18754.7|18742.7|18754.7|18742.7|12
1732289360000|2024-11-22 15:29:20|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|3
1732289380000|2024-11-22 15:29:40|18757.9|18745.9|18758.2|18746.2|18758.2|18746.2|18757.9|18745.9|1
1732289390000|2024-11-22 15:29:50|18759.3|18747.3|18765.4|18753.4|18766.6|18754.6|18759.3|18747.3|34
1732289400000|2024-11-22 15:30:00|18765.6|18753.6|18772.9|18760.9|18774.1|18762.1|18765.6|18753.6|13
1732289410000|2024-11-22 15:30:10|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|18771.8|18759.8|0
1732289420000|2024-11-22 15:30:20|18774.1|18762.1|18771.6|18759.6|18774.1|18762.1|18771.6|18759.6|1
1732289430000|2024-11-22 15:30:30|18771.8|18759.8|18771.6|18759.6|18771.8|18759.8|18771.6|18759.6|0
1732289440000|2024-11-22 15:30:40|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|18769.3|18757.3|0
1732289450000|2024-11-22 15:30:50|18774.1|18762.1|18774.1|18762.1|18774.1|18762.1|18773.8|18761.8|5
1732289460000|2024-11-22 15:31:00|18775.2|18763.2|18769.1|18757.1|18775.2|18763.2|18768.8|18756.8|8
1732289470000|2024-11-22 15:31:10|18769|18757|18769|18757|18769.1|18757.1|18769|18757|0
1732289490000|2024-11-22 15:31:30|18768.8|18756.8|18767.7|18755.7|18769|18757|18767.7|18755.7|1
1732289500000|2024-11-22 15:31:40|18768.8|18756.8|18768.8|18756.8|18769|18757|18768.8|18756.8|0
1732289510000|2024-11-22 15:31:50|18769|18757|18768.8|18756.8|18769|18757|18767.6|18755.6|1
1732289520000|2024-11-22 15:32:00|18767.7|18755.7|18766.5|18754.5|18767.9|18755.9|18766.3|18754.3|1
1732289530000|2024-11-22 15:32:10|18766.3|18754.3|18767.4|18755.4|18767.6|18755.6|18766.3|18754.3|0
1732289550000|2024-11-22 15:32:30|18766.3|18754.3|18766.5|18754.5|18766.5|18754.5|18766.3|18754.3|0
1732289560000|2024-11-22 15:32:40|18766.6|18754.6|18765.7|18753.7|18767.9|18755.9|18765.7|18753.7|26
1732289570000|2024-11-22 15:32:50|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|18765.7|18753.7|0
1732289580000|2024-11-22 15:33:00|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|18764.7|18752.7|1
1732289620000|2024-11-22 15:33:40|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|4
1732289640000|2024-11-22 15:34:00|18762|18750|18762|18750|18762|18750|18762|18750|1
1732289660000|2024-11-22 15:34:20|18762.2|18750.2|18762.3|18750.3|18762.3|18750.3|18762|18750|12
1732289690000|2024-11-22 15:34:50|18762.5|18750.5|18762.3|18750.3|18762.5|18750.5|18762.2|18750.2|1
1732289720000|2024-11-22 15:35:20|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|0
1732289750000|2024-11-22 15:35:50|18759.7|18747.7|18761.8|18749.8|18761.8|18749.8|18759.7|18747.7|2
1732289760000|2024-11-22 15:36:00|18759.7|18747.7|18757.2|18745.2|18759.7|18747.7|18757.2|18745.2|5
1732289770000|2024-11-22 15:36:10|18757|18745|18759.5|18747.5|18759.5|18747.5|18757|18745|5
1732289780000|2024-11-22 15:36:20|18759.7|18747.7|18759.5|18747.5|18760.7|18748.7|18759.5|18747.5|0
1732289790000|2024-11-22 15:36:30|18760.6|18748.6|18760.6|18748.6|18760.7|18748.7|18759.5|18747.5|0
1732289800000|2024-11-22 15:36:40|18759.5|18747.5|18759.7|18747.7|18760.7|18748.7|18759.5|18747.5|0
1732289820000|2024-11-22 15:37:00|18759.5|18747.5|18759.5|18747.5|18759.5|18747.5|18759.5|18747.5|1
1732289830000|2024-11-22 15:37:10|18757|18745|18759.3|18747.3|18759.3|18747.3|18757|18745|0
1732289840000|2024-11-22 15:37:20|18759.2|18747.2|18757|18745|18759.2|18747.2|18757|18745|1
1732289850000|2024-11-22 15:37:30|18758.3|18746.3|18757|18745|18758.3|18746.3|18757|18745|0
1732289860000|2024-11-22 15:37:40|18758.1|18746.1|18757|18745|18758.3|18746.3|18757|18745|0
1732289870000|2024-11-22 15:37:50|18756.8|18744.8|18757|18745|18757|18745|18756.8|18744.8|3
1732289890000|2024-11-22 15:38:10|18755.8|18743.8|18754.7|18742.7|18755.8|18743.8|18754.7|18742.7|1
1732289910000|2024-11-22 15:38:30|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|4
1732289920000|2024-11-22 15:38:40|18755.8|18743.8|18755.8|18743.8|18756.8|18744.8|18755.8|18743.8|0
1732289930000|2024-11-22 15:38:50|18754.7|18742.7|18754.7|18742.7|18755.8|18743.8|18754.7|18742.7|1
1732289940000|2024-11-22 15:39:00|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18755.8|18743.8|2
1732289950000|2024-11-22 15:39:10|18757.2|18745.2|18764.2|18752.2|18765.6|18753.6|18757|18745|2
1732289960000|2024-11-22 15:39:20|18764.3|18752.3|18764.7|18752.7|18766.8|18754.8|18764.2|18752.2|6
1732289970000|2024-11-22 15:39:30|18765.8|18753.8|18762.5|18750.5|18765.8|18753.8|18762.5|18750.5|1
1732289980000|2024-11-22 15:39:40|||||||||2
1732289990000|2024-11-22 15:39:50|18763.6|18751.6|18762.5|18750.5|18763.6|18751.6|18762.5|18750.5|1
1732290000000|2024-11-22 15:40:00|18763.6|18751.6|18762.5|18750.5|18763.6|18751.6|18762.5|18750.5|14
1732290010000|2024-11-22 15:40:10|||||||||1
1732290020000|2024-11-22 15:40:20|18762.7|18750.7|18762.7|18750.7|18762.7|18750.7|18762.7|18750.7|2
1732290040000|2024-11-22 15:40:40|||||||||2
1732290050000|2024-11-22 15:40:50|18766.6|18754.6|18772.2|18760.2|18772.3|18760.3|18765.4|18753.4|40
1732290060000|2024-11-22 15:41:00|18769.8|18757.8|18769.8|18757.8|18770|18758|18769.8|18757.8|4
1732290070000|2024-11-22 15:41:10|18770|18758|18770.4|18758.4|18770.4|18758.4|18769.8|18757.8|17
1732290080000|2024-11-22 15:41:20|18771.4|18759.4|18771.4|18759.4|18771.4|18759.4|18770.4|18758.4|2
1732290090000|2024-11-22 15:41:30|18772.5|18760.5|18770.4|18758.4|18772.5|18760.5|18770.4|18758.4|7
1732290100000|2024-11-22 15:41:40|||||||||9
1732290110000|2024-11-22 15:41:50|||||||||10
1732290120000|2024-11-22 15:42:00|18771.4|18759.4|18773.9|18761.9|18775|18763|18771.4|18759.4|18
1732290130000|2024-11-22 15:42:10|18775|18763|18775|18763|18775|18763|18775|18763|6
1732290140000|2024-11-22 15:42:20|18773.9|18761.9|18777.2|18765.2|18777.2|18765.2|18773.9|18761.9|2
1732290150000|2024-11-22 15:42:30|18776.1|18764.1|18777.2|18765.2|18777.2|18765.2|18776.1|18764.1|13
1732290160000|2024-11-22 15:42:40|18778.3|18766.3|18779.3|18767.3|18779.3|18767.3|18778.3|18766.3|11
1732290170000|2024-11-22 15:42:50|18779.5|18767.5|18779.5|18767.5|18779.5|18767.5|18779.3|18767.3|2
1732290180000|2024-11-22 15:43:00|18779.7|18767.7|18779.7|18767.7|18779.7|18767.7|18779.7|18767.7|2
1732290190000|2024-11-22 15:43:10|18779.5|18767.5|18779.5|18767.5|18779.7|18767.7|18779.5|18767.5|0
1732290200000|2024-11-22 15:43:20|18779.7|18767.7|18779.5|18767.5|18779.7|18767.7|18779.5|18767.5|0
1732290230000|2024-11-22 15:43:50|18779.7|18767.7|18779.7|18767.7|18779.7|18767.7|18779.7|18767.7|0
1732290240000|2024-11-22 15:44:00|18779.9|18767.9|18812|18800|18812.2|18800.2|18779.9|18767.9|45
1732290250000|2024-11-22 15:44:10|18811.2|18799.2|18806.3|18794.3|18811.2|18799.2|18806.2|18794.2|37
1732290260000|2024-11-22 15:44:20|18807.4|18795.4|18806.5|18794.5|18807.4|18795.4|18806.3|18794.3|19
1732290270000|2024-11-22 15:44:30|18806.3|18794.3|18806.3|18794.3|18806.3|18794.3|18806.3|18794.3|4
1732290280000|2024-11-22 15:44:40|18806.2|18794.2|18808.7|18796.7|18809.9|18797.9|18806.2|18794.2|6
1732290290000|2024-11-22 15:44:50|18808.5|18796.5|18809.6|18797.6|18809.9|18797.9|18808.5|18796.5|6
1732290300000|2024-11-22 15:45:00|18809.9|18797.9|18813.5|18801.5|18816|18804|18809.9|18797.9|17
1732290310000|2024-11-22 15:45:10|18811.2|18799.2|18813.8|18801.8|18814.9|18802.9|18811.2|18799.2|6
1732290320000|2024-11-22 15:45:20|18813.7|18801.7|18813.7|18801.7|18814.9|18802.9|18813.7|18801.7|1
1732290330000|2024-11-22 15:45:30|18813.5|18801.5|18815.6|18803.6|18816|18804|18812.4|18800.4|8
1732290340000|2024-11-22 15:45:40|18815.8|18803.8|18821.2|18809.2|18821.2|18809.2|18815.8|18803.8|23
1732290350000|2024-11-22 15:45:50|18821|18809|18818.5|18806.5|18821|18809|18816|18804|3
1732290360000|2024-11-22 15:46:00|18821.3|18809.3|18819.6|18807.6|18821.3|18809.3|18818.5|18806.5|20
1732290370000|2024-11-22 15:46:10|18818.7|18806.7|18819.6|18807.6|18819.7|18807.7|18818.5|18806.5|1
1732290380000|2024-11-22 15:46:20|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|0
1732290400000|2024-11-22 15:46:40|18818.7|18806.7|18820.7|18808.7|18820.7|18808.7|18818.3|18806.3|3
1732290410000|2024-11-22 15:46:50|18818.2|18806.2|18820.7|18808.7|18820.7|18808.7|18818.2|18806.2|0
1732290420000|2024-11-22 15:47:00|18819.6|18807.6|18827.2|18815.2|18827.2|18815.2|18818.3|18806.3|97
1732290430000|2024-11-22 15:47:10|18827|18815|18825.3|18813.3|18827|18815|18825.3|18813.3|13
1732290440000|2024-11-22 15:47:20|18825.4|18813.4|18827|18815|18827|18815|18825.3|18813.3|16
1732290450000|2024-11-22 15:47:30|18827.4|18815.4|18827.4|18815.4|18827.4|18815.4|18827.2|18815.2|11
1732290460000|2024-11-22 15:47:40|18827.2|18815.2|18825.3|18813.3|18827.2|18815.2|18824.2|18812.2|26
1732290470000|2024-11-22 15:47:50|18825.4|18813.4|18827|18815|18827|18815|18825.4|18813.4|3
1732290480000|2024-11-22 15:48:00|18826.8|18814.8|18825.6|18813.6|18826.8|18814.8|18824.5|18812.5|0
1732290490000|2024-11-22 15:48:10|18826.8|18814.8|18826.9|18814.9|18827|18815|18824.5|18812.5|0
1732290500000|2024-11-22 15:48:20|18827|18815|18826.9|18814.9|18827|18815|18826.9|18814.9|0
1732290510000|2024-11-22 15:48:30|18826.7|18814.7|18826.9|18814.9|18826.9|18814.9|18825.4|18813.4|0
1732290520000|2024-11-22 15:48:40|18826.7|18814.7|18829|18817|18829.4|18817.4|18826.7|18814.7|8
1732290530000|2024-11-22 15:48:50|18828.8|18816.8|18828.8|18816.8|18829|18817|18827.8|18815.8|2
1732290540000|2024-11-22 15:49:00|18829|18817|18829.5|18817.5|18829.5|18817.5|18829|18817|12
1732290550000|2024-11-22 15:49:10|18830.6|18818.6|18837.9|18825.9|18837.9|18825.9|18830.6|18818.6|19
1732290560000|2024-11-22 15:49:20|18837.8|18825.8|18839.9|18827.9|18841.5|18829.5|18837.6|18825.6|4
1732290570000|2024-11-22 15:49:30|18840.1|18828.1|18838.5|18826.5|18841.2|18829.2|18836.3|18824.3|8
1732290580000|2024-11-22 15:49:40|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|0
1732290590000|2024-11-22 15:49:50|18836.7|18824.7|18836.7|18824.7|18836.7|18824.7|18836.5|18824.5|11
1732290600000|2024-11-22 15:50:00|18836.5|18824.5|18833.8|18821.8|18836.5|18824.5|18833.8|18821.8|0
1732290610000|2024-11-22 15:50:10|18834|18822|18836.3|18824.3|18836.7|18824.7|18834|18822|13
1732290620000|2024-11-22 15:50:20|18836.5|18824.5|18836.5|18824.5|18836.5|18824.5|18836.3|18824.3|0
1732290630000|2024-11-22 15:50:30|18841.3|18829.3|18836.7|18824.7|18841.3|18829.3|18836.7|18824.7|7
1732290640000|2024-11-22 15:50:40|18836.9|18824.9|18836.7|18824.7|18836.9|18824.9|18836.7|18824.7|6
1732290650000|2024-11-22 15:50:50|18835.3|18823.3|18836.7|18824.7|18836.7|18824.7|18835.3|18823.3|2
1732290660000|2024-11-22 15:51:00|18835.6|18823.6|18836.7|18824.7|18836.7|18824.7|18835.4|18823.4|0
1732290670000|2024-11-22 15:51:10|18836.9|18824.9|18839.2|18827.2|18841.7|18829.7|18836.9|18824.9|4
1732290680000|2024-11-22 15:51:20|18841.5|18829.5|18841.5|18829.5|18841.5|18829.5|18839.2|18827.2|1
1732290690000|2024-11-22 15:51:30|18841.3|18829.3|18839.2|18827.2|18841.7|18829.7|18839.2|18827.2|1
1732290700000|2024-11-22 15:51:40|18837.9|18825.9|18837.8|18825.8|18837.9|18825.9|18836.7|18824.7|0
1732290710000|2024-11-22 15:51:50|18836.7|18824.7|18836.5|18824.5|18837.8|18825.8|18834.2|18822.2|4
1732290720000|2024-11-22 15:52:00|18835.3|18823.3|18838.8|18826.8|18838.8|18826.8|18835.3|18823.3|6
1732290730000|2024-11-22 15:52:10|18839|18827|18836|18824|18840.7|18828.7|18835.8|18823.8|20
1732290740000|2024-11-22 15:52:20|18833.5|18821.5|18828.8|18816.8|18833.7|18821.7|18827.6|18815.6|0
1732290750000|2024-11-22 15:52:30|18828.3|18816.3|18825.3|18813.3|18828.3|18816.3|18823.8|18811.8|9
1732290760000|2024-11-22 15:52:40|18826.3|18814.3|18824.6|18812.6|18826.3|18814.3|18824|18812|10
1732290770000|2024-11-22 15:52:50|18824.8|18812.8|18828.3|18816.3|18828.3|18816.3|18824.8|18812.8|5
1732290780000|2024-11-22 15:53:00|18828.5|18816.5|18833.5|18821.5|18833.5|18821.5|18827.3|18815.3|3
1732290790000|2024-11-22 15:53:10|18834.6|18822.6|18834.6|18822.6|18835.7|18823.7|18832.3|18820.3|11
1732290800000|2024-11-22 15:53:20|18833.5|18821.5|18831.9|18819.9|18836.7|18824.7|18831.9|18819.9|25
1732290810000|2024-11-22 15:53:30|18832|18820|18835.4|18823.4|18836.9|18824.9|18832|18820|11
1732290820000|2024-11-22 15:53:40|18835.3|18823.3|18834.2|18822.2|18835.4|18823.4|18832.9|18820.9|5
1732290830000|2024-11-22 15:53:50|18835.3|18823.3|18832.8|18820.8|18835.3|18823.3|18832.8|18820.8|6
1732290840000|2024-11-22 15:54:00|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|2
1732290850000|2024-11-22 15:54:10|18834.9|18822.9|18833.8|18821.8|18834.9|18822.9|18833.8|18821.8|0
1732290860000|2024-11-22 15:54:20|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|0
1732290870000|2024-11-22 15:54:30|18835.1|18823.1|18836.3|18824.3|18836.3|18824.3|18835.1|18823.1|1
1732290880000|2024-11-22 15:54:40|18836.4|18824.4|18836.4|18824.4|18836.4|18824.4|18836.4|18824.4|0
1732290890000|2024-11-22 15:54:50|18836.2|18824.2|18836.4|18824.4|18836.5|18824.5|18836.2|18824.2|22
1732290900000|2024-11-22 15:55:00|18836.2|18824.2|18833.5|18821.5|18836.2|18824.2|18833.5|18821.5|5
1732290910000|2024-11-22 15:55:10|18836|18824|18836|18824|18836|18824|18836|18824|6
1732290930000|2024-11-22 15:55:30|18835.7|18823.7|18832.3|18820.3|18835.7|18823.7|18832.3|18820.3|0
1732290940000|2024-11-22 15:55:40|18831.2|18819.2|18831|18819|18831.2|18819.2|18831|18819|0
1732290950000|2024-11-22 15:55:50|18830.8|18818.8|18829.8|18817.8|18830.8|18818.8|18829.8|18817.8|1
1732290960000|2024-11-22 15:56:00|18828.7|18816.7|18829.6|18817.6|18830.7|18818.7|18828.5|18816.5|0
1732290970000|2024-11-22 15:56:10|18831|18819|18828.5|18816.5|18831|18819|18827.6|18815.6|5
1732290980000|2024-11-22 15:56:20|18827.4|18815.4|18825.8|18813.8|18827.4|18815.4|18825.8|18813.8|2
1732290990000|2024-11-22 15:56:30|18824.8|18812.8|18824.6|18812.6|18825.8|18813.8|18823.3|18811.3|11
1732291000000|2024-11-22 15:56:40|18824.4|18812.4|18826|18814|18828.5|18816.5|18823.3|18811.3|6
1732291010000|2024-11-22 15:56:50|18827.1|18815.1|18826|18814|18827.1|18815.1|18823.5|18811.5|5
1732291020000|2024-11-22 15:57:00|18828.7|18816.7|18826.5|18814.5|18829.8|18817.8|18826.5|18814.5|8
1732291030000|2024-11-22 15:57:10|18828.7|18816.7|18828.7|18816.7|18828.7|18816.7|18828.7|18816.7|3
1732291040000|2024-11-22 15:57:20|18829.8|18817.8|18830.8|18818.8|18830.8|18818.8|18829.8|18817.8|1
1732291050000|2024-11-22 15:57:30|18829.8|18817.8|18831.5|18819.5|18831.5|18819.5|18829.8|18817.8|7
1732291060000|2024-11-22 15:57:40|18832.6|18820.6|18832.8|18820.8|18834|18822|18832.6|18820.6|2
1732291070000|2024-11-22 15:57:50|18833.9|18821.9|18832.8|18820.8|18833.9|18821.9|18831.5|18819.5|0
1732291080000|2024-11-22 15:58:00|18836.5|18824.5|18836.2|18824.2|18836.5|18824.5|18836.2|18824.2|12
1732291090000|2024-11-22 15:58:10|18836.5|18824.5|18836.5|18824.5|18836.5|18824.5|18835.3|18823.3|4
1732291100000|2024-11-22 15:58:20|18836.4|18824.4|18836.5|18824.5|18836.5|18824.5|18836.4|18824.4|6
1732291110000|2024-11-22 15:58:30|18836.9|18824.9|18836.9|18824.9|18836.9|18824.9|18836.9|18824.9|4
1732291120000|2024-11-22 15:58:40|18841.5|18829.5|18839.2|18827.2|18841.5|18829.5|18839.2|18827.2|4
1732291130000|2024-11-22 15:58:50|18838.1|18826.1|18836.9|18824.9|18838.1|18826.1|18836.9|18824.9|16
1732291140000|2024-11-22 15:59:00|18838|18826|18838|18826|18838|18826|18838|18826|0
1732291150000|2024-11-22 15:59:10|18838.1|18826.1|18836.9|18824.9|18838.1|18826.1|18836.9|18824.9|2
1732291160000|2024-11-22 15:59:20|18836.7|18824.7|18836.5|18824.5|18837.8|18825.8|18836.5|18824.5|2
1732291170000|2024-11-22 15:59:30|18836.9|18824.9|18836.9|18824.9|18837|18825|18836.9|18824.9|13
1732291180000|2024-11-22 15:59:40|18834.4|18822.4|18834.4|18822.4|18834.4|18822.4|18834.4|18822.4|1
1732291190000|2024-11-22 15:59:50|18835.8|18823.8|18836|18824|18836|18824|18834.5|18822.5|2
1732291200000|2024-11-22 16:00:00|18837|18825|18837|18825|18839|18827|18836.9|18824.9|5
1732291210000|2024-11-22 16:00:10|18837.2|18825.2|18833.5|18821.5|18837.2|18825.2|18833.5|18821.5|25
1732291220000|2024-11-22 16:00:20|18832.4|18820.4|18832.4|18820.4|18832.4|18820.4|18832.4|18820.4|10
1732291230000|2024-11-22 16:00:30|18832.7|18820.7|18832.9|18820.9|18832.9|18820.9|18832.6|18820.6|19
1732291240000|2024-11-22 16:00:40|18832.7|18820.7|18830.4|18818.4|18832.7|18820.7|18830.4|18818.4|1
1732291250000|2024-11-22 16:00:50|18831.6|18819.6|18830.4|18818.4|18831.6|18819.6|18830.4|18818.4|1
1732291260000|2024-11-22 16:01:00|18830.6|18818.6|18830.4|18818.4|18830.6|18818.6|18830.4|18818.4|10
1732291270000|2024-11-22 16:01:10|18830.6|18818.6|18832.9|18820.9|18832.9|18820.9|18830.6|18818.6|0
1732291280000|2024-11-22 16:01:20|18835.1|18823.1|18834.9|18822.9|18835.1|18823.1|18834.9|18822.9|6
1732291290000|2024-11-22 16:01:30|18832.4|18820.4|18832.4|18820.4|18833.6|18821.6|18832.4|18820.4|0
1732291300000|2024-11-22 16:01:40|18834.7|18822.7|18834.9|18822.9|18834.9|18822.9|18833.5|18821.5|5
1732291310000|2024-11-22 16:01:50|18837.2|18825.2|18835.1|18823.1|18837.2|18825.2|18834.9|18822.9|0
1732291320000|2024-11-22 16:02:00|18836.1|18824.1|18837.2|18825.2|18837.2|18825.2|18836.1|18824.1|0
1732291330000|2024-11-22 16:02:10|||||||||2
1732291340000|2024-11-22 16:02:20|||||||||2
1732291350000|2024-11-22 16:02:30|18834.9|18822.9|18836.7|18824.7|18837.7|18825.7|18834.9|18822.9|15
1732291370000|2024-11-22 16:02:50|18836.5|18824.5|18841.3|18829.3|18841.3|18829.3|18836.5|18824.5|9
1732291380000|2024-11-22 16:03:00|18841.5|18829.5|18851|18839|18852.2|18840.2|18841.5|18829.5|31
1732291390000|2024-11-22 16:03:10|18852|18840|18852.4|18840.4|18853.1|18841.1|18849.5|18837.5|13
1732291400000|2024-11-22 16:03:20|18852.2|18840.2|18852|18840|18854.2|18842.2|18852|18840|2
1732291410000|2024-11-22 16:03:30|18850.6|18838.6|18850.6|18838.6|18852.1|18840.1|18850.6|18838.6|15
1732291420000|2024-11-22 16:03:40|18849.6|18837.6|18845.8|18833.8|18850.6|18838.6|18844.6|18832.6|3
1732291430000|2024-11-22 16:03:50|18845.6|18833.6|18846.9|18834.9|18846.9|18834.9|18844.4|18832.4|0
1732291440000|2024-11-22 16:04:00|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|1
1732291450000|2024-11-22 16:04:10|18846.9|18834.9|18846.9|18834.9|18847.1|18835.1|18846.9|18834.9|2
1732291460000|2024-11-22 16:04:20|18847.1|18835.1|18853.1|18841.1|18853.1|18841.1|18847.1|18835.1|1
1732291470000|2024-11-22 16:04:30|18853.3|18841.3|18850.8|18838.8|18853.3|18841.3|18849.6|18837.6|3
1732291480000|2024-11-22 16:04:40|18850.5|18838.5|18853.1|18841.1|18853.1|18841.1|18850.5|18838.5|4
1732291490000|2024-11-22 16:04:50|18853|18841|18851.7|18839.7|18853|18841|18851.7|18839.7|1
1732291500000|2024-11-22 16:05:00|18850.6|18838.6|18849.2|18837.2|18850.6|18838.6|18849.2|18837.2|10
1732291510000|2024-11-22 16:05:10|18850.3|18838.3|18851.9|18839.9|18851.9|18839.9|18850.3|18838.3|9
1732291520000|2024-11-22 16:05:20|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|18851.9|18839.9|2
1732291530000|2024-11-22 16:05:30|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|3
1732291540000|2024-11-22 16:05:40|18856.5|18844.5|18856|18844|18857.2|18845.2|18856|18844|18
1732291550000|2024-11-22 16:05:50|18856.1|18844.1|18868.3|18856.3|18868.5|18856.5|18856|18844|8
1732291560000|2024-11-22 16:06:00|18868.5|18856.5|18869.6|18857.6|18869.6|18857.6|18868.3|18856.3|3
1732291570000|2024-11-22 16:06:10|18873.1|18861.1|18873.5|18861.5|18873.5|18861.5|18873.1|18861.1|19
1732291580000|2024-11-22 16:06:20|18874.6|18862.6|18874.6|18862.6|18874.6|18862.6|18874.6|18862.6|3
1732291590000|2024-11-22 16:06:30|18874.4|18862.4|18873.1|18861.1|18874.4|18862.4|18871.9|18859.9|3
1732291600000|2024-11-22 16:06:40|18873.3|18861.3|18880.1|18868.1|18881.5|18869.5|18873|18861|27
1732291610000|2024-11-22 16:06:50|18880.3|18868.3|18885.9|18873.9|18885.9|18873.9|18878.5|18866.5|36
1732291620000|2024-11-22 16:07:00|18883.2|18871.2|18883.4|18871.4|18883.4|18871.4|18883.2|18871.2|5
1732291630000|2024-11-22 16:07:10|18883.2|18871.2|18880.9|18868.9|18883.4|18871.4|18880.7|18868.7|5
1732291640000|2024-11-22 16:07:20|18880.5|18868.5|18880.5|18868.5|18881.8|18869.8|18880.5|18868.5|13
1732291650000|2024-11-22 16:07:30|||||||||5
1732291660000|2024-11-22 16:07:40|18880.9|18868.9|18883.4|18871.4|18883.4|18871.4|18880.9|18868.9|23
1732291670000|2024-11-22 16:07:50|18884.6|18872.6|18885.9|18873.9|18885.9|18873.9|18884.6|18872.6|5
1732291680000|2024-11-22 16:08:00|18885.7|18873.7|18885.7|18873.7|18886.9|18874.9|18885.7|18873.7|18
1732291690000|2024-11-22 16:08:10|18885.9|18873.9|18886.8|18874.8|18886.9|18874.9|18884.6|18872.6|17
1732291700000|2024-11-22 16:08:20|18885.7|18873.7|18880.7|18868.7|18885.7|18873.7|18880.7|18868.7|12
1732291710000|2024-11-22 16:08:30|18880.9|18868.9|18872.1|18860.1|18882.1|18870.1|18872.1|18860.1|19
1732291720000|2024-11-22 16:08:40|18873.4|18861.4|18868.5|18856.5|18873.4|18861.4|18868.5|18856.5|1
1732291730000|2024-11-22 16:08:50|18867.3|18855.3|18871|18859|18872.1|18860.1|18867.3|18855.3|8
1732291740000|2024-11-22 16:09:00|18870|18858|18870|18858|18870|18858|18870|18858|0
1732291750000|2024-11-22 16:09:10|18868.9|18856.9|18871|18859|18871|18859|18868.7|18856.7|1
1732291760000|2024-11-22 16:09:20|18872.1|18860.1|18873.5|18861.5|18873.5|18861.5|18872.1|18860.1|3
1732291770000|2024-11-22 16:09:30|18872.5|18860.5|18869.8|18857.8|18872.5|18860.5|18869.8|18857.8|1
1732291780000|2024-11-22 16:09:40|18868.7|18856.7|18868.7|18856.7|18871|18859|18868.7|18856.7|0
1732291790000|2024-11-22 16:09:50|18867.3|18855.3|18868.5|18856.5|18868.5|18856.5|18867.1|18855.1|3
1732291800000|2024-11-22 16:10:00|18869.6|18857.6|18871.2|18859.2|18871.2|18859.2|18868.5|18856.5|2
1732291820000|2024-11-22 16:10:20|18872.3|18860.3|18872.3|18860.3|18872.3|18860.3|18872.3|18860.3|1
1732291830000|2024-11-22 16:10:30|18871.2|18859.2|18872.3|18860.3|18873.4|18861.4|18871.2|18859.2|15
1732291840000|2024-11-22 16:10:40|18873.4|18861.4|18871.4|18859.4|18873.5|18861.5|18871.2|18859.2|13
1732291850000|2024-11-22 16:10:50|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|0
1732291860000|2024-11-22 16:11:00|18871.4|18859.4|18872.6|18860.6|18873.7|18861.7|18871.4|18859.4|1
1732291870000|2024-11-22 16:11:10|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|10
1732291880000|2024-11-22 16:11:20|18874.1|18862.1|18876|18864|18876.2|18864.2|18873.7|18861.7|21
1732291890000|2024-11-22 16:11:30|18877.1|18865.1|18872.5|18860.5|18877.1|18865.1|18872.3|18860.3|6
1732291900000|2024-11-22 16:11:40|18872.1|18860.1|18872.1|18860.1|18872.5|18860.5|18872.1|18860.1|2
1732291910000|2024-11-22 16:11:50|18871|18859|18871|18859|18871|18859|18871|18859|1
1732291920000|2024-11-22 16:12:00|18871.2|18859.2|18872.5|18860.5|18872.5|18860.5|18871.2|18859.2|1
1732291930000|2024-11-22 16:12:10|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|8
1732291940000|2024-11-22 16:12:20|18871.4|18859.4|18871.2|18859.2|18872.5|18860.5|18871.2|18859.2|3
1732291950000|2024-11-22 16:12:30|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|1
1732291960000|2024-11-22 16:12:40|18866.6|18854.6|18868.9|18856.9|18868.9|18856.9|18866|18854|33
1732291970000|2024-11-22 16:12:50|18868.7|18856.7|18868.9|18856.9|18868.9|18856.9|18867.3|18855.3|23
1732291980000|2024-11-22 16:13:00|18870|18858|18869.8|18857.8|18871.2|18859.2|18868.7|18856.7|8
1732291990000|2024-11-22 16:13:10|18869.6|18857.6|18874.8|18862.8|18875|18863|18869.6|18857.6|7
1732292000000|2024-11-22 16:13:20|18873.7|18861.7|18873.5|18861.5|18874.8|18862.8|18873.5|18861.5|1
1732292010000|2024-11-22 16:13:30|18870.3|18858.3|18868.9|18856.9|18870.3|18858.3|18868.9|18856.9|1
1732292020000|2024-11-22 16:13:40|18865.1|18853.1|18863.9|18851.9|18865.3|18853.3|18863.9|18851.9|1
1732292030000|2024-11-22 16:13:50|18865|18853|18862.8|18850.8|18865|18853|18862.6|18850.6|0
1732292040000|2024-11-22 16:14:00|18862.6|18850.6|18861.7|18849.7|18865|18853|18859.4|18847.4|6
1732292050000|2024-11-22 16:14:10|18862.8|18850.8|18860.1|18848.1|18862.8|18850.8|18859.1|18847.1|7
1732292060000|2024-11-22 16:14:20|18859.1|18847.1|18860.1|18848.1|18860.1|18848.1|18859.1|18847.1|2
1732292070000|2024-11-22 16:14:30|18861.2|18849.2|18861.2|18849.2|18861.2|18849.2|18860.1|18848.1|1
1732292080000|2024-11-22 16:14:40|18859.1|18847.1|18860.7|18848.7|18860.7|18848.7|18858|18846|37
1732292090000|2024-11-22 16:14:50|18860.5|18848.5|18860.7|18848.7|18860.7|18848.7|18859.4|18847.4|1
1732292100000|2024-11-22 16:15:00|18859.6|18847.6|18859.4|18847.4|18860.7|18848.7|18859.4|18847.4|3
1732292110000|2024-11-22 16:15:10|18859.6|18847.6|18859.4|18847.4|18859.6|18847.6|18857.1|18845.1|7
1732292120000|2024-11-22 16:15:20|18858.2|18846.2|18858.2|18846.2|18858.2|18846.2|18857.1|18845.1|0
1732292130000|2024-11-22 16:15:30|18857.1|18845.1|18859.6|18847.6|18859.6|18847.6|18857.1|18845.1|1
1732292140000|2024-11-22 16:15:40|18859.4|18847.4|18859.6|18847.6|18859.6|18847.6|18859.4|18847.4|0
1732292150000|2024-11-22 16:15:50|18861.9|18849.9|18861.9|18849.9|18861.9|18849.9|18861.9|18849.9|2
1732292160000|2024-11-22 16:16:00|18860.5|18848.5|18861.6|18849.6|18861.6|18849.6|18859.2|18847.2|35
1732292170000|2024-11-22 16:16:10|18859.2|18847.2|18860.3|18848.3|18861.6|18849.6|18859.2|18847.2|14
1732292180000|2024-11-22 16:16:20|18859.2|18847.2|18859.2|18847.2|18860.3|18848.3|18859.2|18847.2|0
1732292190000|2024-11-22 16:16:30|18860.3|18848.3|18859.1|18847.1|18860.3|18848.3|18857.1|18845.1|0
1732292200000|2024-11-22 16:16:40|18858.9|18846.9|18858|18846|18858.9|18846.9|18856.9|18844.9|3
1732292210000|2024-11-22 16:16:50|18857.8|18845.8|18858|18846|18859.1|18847.1|18856.9|18844.9|7
1732292220000|2024-11-22 16:17:00|18856.9|18844.9|18856.9|18844.9|18856.9|18844.9|18856.9|18844.9|0
1732292230000|2024-11-22 16:17:10|18856.6|18844.6|18856.9|18844.9|18856.9|18844.9|18856.6|18844.6|14
1732292240000|2024-11-22 16:17:20|18858|18846|18859.1|18847.1|18859.2|18847.2|18858|18846|7
1732292250000|2024-11-22 16:17:30|18858|18846|18858|18846|18859.1|18847.1|18858|18846|5
1732292260000|2024-11-22 16:17:40|18859.2|18847.2|18859.1|18847.1|18859.2|18847.2|18859.1|18847.1|0
1732292270000|2024-11-22 16:17:50|18859.4|18847.4|18856.9|18844.9|18859.4|18847.4|18856.9|18844.9|2
1732292280000|2024-11-22 16:18:00|||||||||4
1732292300000|2024-11-22 16:18:20|18854.4|18842.4|18861.6|18849.6|18861.6|18849.6|18854.4|18842.4|11
1732292310000|2024-11-22 16:18:30|18861.2|18849.2|18861.2|18849.2|18861.2|18849.2|18861.2|18849.2|6
1732292320000|2024-11-22 16:18:40|18860.1|18848.1|18861.2|18849.2|18861.2|18849.2|18859.1|18847.1|0
1732292330000|2024-11-22 16:18:50|18861.4|18849.4|18860.1|18848.1|18861.4|18849.4|18860|18848|11
1732292340000|2024-11-22 16:19:00|18860|18848|18857.6|18845.6|18860|18848|18857.6|18845.6|36
1732292350000|2024-11-22 16:19:10|18858.7|18846.7|18860|18848|18861.4|18849.4|18858.7|18846.7|10
1732292360000|2024-11-22 16:19:20|18856.7|18844.7|18857.6|18845.6|18858.9|18846.9|18856.4|18844.4|17
1732292370000|2024-11-22 16:19:30|18856.4|18844.4|18857.6|18845.6|18857.6|18845.6|18856.4|18844.4|5
1732292380000|2024-11-22 16:19:40|18857.5|18845.5|18857.8|18845.8|18858.9|18846.9|18856.6|18844.6|4
1732292390000|2024-11-22 16:19:50|18858.9|18846.9|18856.6|18844.6|18858.9|18846.9|18854.2|18842.2|6
1732292400000|2024-11-22 16:20:00|18855.5|18843.5|18856.6|18844.6|18856.6|18844.6|18855.5|18843.5|0
1732292410000|2024-11-22 16:20:10|18855.5|18843.5|18852.3|18840.3|18855.5|18843.5|18852.3|18840.3|31
1732292420000|2024-11-22 16:20:20|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|7
1732292430000|2024-11-22 16:20:30|18852.3|18840.3|18853.5|18841.5|18853.5|18841.5|18852.3|18840.3|0
1732292440000|2024-11-22 16:20:40|18852.4|18840.4|18854.8|18842.8|18854.8|18842.8|18852.4|18840.4|0
1732292450000|2024-11-22 16:20:50|18853.3|18841.3|18847.6|18835.6|18853.3|18841.3|18846.5|18834.5|4
1732292460000|2024-11-22 16:21:00|18847.4|18835.4|18847.3|18835.3|18847.4|18835.4|18842.9|18830.9|20
1732292470000|2024-11-22 16:21:10|18847.6|18835.6|18847.3|18835.3|18847.6|18835.6|18847.3|18835.3|10
1732292490000|2024-11-22 16:21:30|18848.5|18836.5|18847.3|18835.3|18849.8|18837.8|18847.3|18835.3|0
1732292500000|2024-11-22 16:21:40|18846.2|18834.2|18846.2|18834.2|18847.3|18835.3|18845.1|18833.1|18
1732292510000|2024-11-22 16:21:50|18845.1|18833.1|18844.6|18832.6|18845.1|18833.1|18840.8|18828.8|37
1732292520000|2024-11-22 16:22:00|18843.3|18831.3|18840.1|18828.1|18843.5|18831.5|18840.1|18828.1|8
1732292530000|2024-11-22 16:22:10|18838.7|18826.7|18836.2|18824.2|18838.8|18826.8|18836.2|18824.2|45
1732292540000|2024-11-22 16:22:20|18833.7|18821.7|18833.8|18821.8|18833.8|18821.8|18833.7|18821.7|7
1732292550000|2024-11-22 16:22:30|18835.1|18823.1|18826|18814|18836.2|18824.2|18824.9|18808.6|63
1732292560000|2024-11-22 16:22:40|18826.2|18814.2|18826.3|18814.3|18829.9|18817.9|18826.2|18814.2|30
1732292570000|2024-11-22 16:22:50|18825.3|18813.3|18826.3|18814.3|18826.3|18814.3|18825.3|18813.3|11
1732292580000|2024-11-22 16:23:00|18825.3|18813.3|18827.6|18815.6|18828.7|18816.7|18825.3|18813.3|6
1732292600000|2024-11-22 16:23:20|18825.3|18813.3|18826.3|18814.3|18827.6|18815.6|18825.3|18813.3|4
1732292610000|2024-11-22 16:23:30|18826.5|18814.5|18826.2|18814.2|18826.5|18814.5|18826.2|18814.2|1
1732292630000|2024-11-22 16:23:50|18825.1|18813.1|18833.8|18821.8|18833.8|18821.8|18825.1|18813.1|8
1732292640000|2024-11-22 16:24:00|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|0
1732292680000|2024-11-22 16:24:40|18835.1|18823.1|18839.9|18827.9|18839.9|18827.9|18835.1|18823.1|8
1732292690000|2024-11-22 16:24:50|18837.6|18825.6|18838.7|18826.7|18838.7|18826.7|18837.4|18825.4|1
1732292700000|2024-11-22 16:25:00|18837.4|18825.4|18837.4|18825.4|18839.8|18827.8|18837.4|18825.4|2
1732292720000|2024-11-22 16:25:20|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|18833.9|18821.9|0
1732292730000|2024-11-22 16:25:30|18836.4|18824.4|18837.4|18825.4|18837.4|18825.4|18836.2|18824.2|0
1732292750000|2024-11-22 16:25:50|18836.2|18824.2|18834.8|18822.8|18836.2|18824.2|18834.8|18822.8|0
1732292760000|2024-11-22 16:26:00|18832.4|18820.4|18832.8|18820.8|18833.5|18821.5|18832.4|18820.4|10
1732292770000|2024-11-22 16:26:10|18838.9|18826.9|18838.9|18826.9|18839.9|18827.9|18838.9|18826.9|4
1732292780000|2024-11-22 16:26:20|18841.5|18829.5|18840.3|18828.3|18843.9|18831.9|18840.3|18828.3|1
1732292790000|2024-11-22 16:26:30|18838.9|18826.9|18839|18827|18839.2|18827.2|18838.9|18826.9|8
1732292800000|2024-11-22 16:26:40|18839.2|18827.2|18839.2|18827.2|18839.2|18827.2|18839|18827|0
1732292810000|2024-11-22 16:26:50|18839.4|18827.4|18839.2|18827.2|18839.4|18827.4|18839.2|18827.2|2
1732292830000|2024-11-22 16:27:10|18839|18827|18830.6|18818.6|18839|18827|18830.6|18818.6|2
1732292840000|2024-11-22 16:27:20|18831.7|18819.7|18830.6|18818.6|18831.7|18819.7|18830.6|18818.6|0
1732292850000|2024-11-22 16:27:30|18832|18820|18830.6|18818.6|18832|18820|18830.6|18818.6|44
1732292860000|2024-11-22 16:27:40|18830.3|18818.3|18830.3|18818.3|18830.4|18818.4|18830.3|18818.3|11
1732292870000|2024-11-22 16:27:50|18830.4|18818.4|18831.5|18819.5|18831.5|18819.5|18830.4|18818.4|1
1732292880000|2024-11-22 16:28:00|18831.4|18819.4|18832.8|18820.8|18832.8|18820.8|18831.4|18819.4|1
1732292890000|2024-11-22 16:28:10|18829.2|18817.2|18826.7|18814.7|18829.2|18817.2|18826.7|18814.7|2
1732292900000|2024-11-22 16:28:20|18827.8|18815.8|18828.9|18816.9|18828.9|18816.9|18825.6|18813.6|5
1732292910000|2024-11-22 16:28:30|18825.6|18813.6|18826|18814|18826.7|18814.7|18825.1|18813.1|16
1732292920000|2024-11-22 16:28:40|18823.7|18811.7|18827.1|18815.1|18827.1|18815.1|18823.7|18811.7|4
1732292930000|2024-11-22 16:28:50|18826.9|18814.9|18826|18814|18827.1|18815.1|18826|18814|10
1732292940000|2024-11-22 16:29:00|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|0
1732292950000|2024-11-22 16:29:10|18828.3|18816.3|18829.4|18817.4|18829.4|18817.4|18828.3|18816.3|0
1732292960000|2024-11-22 16:29:20|||||||||1
1732292970000|2024-11-22 16:29:30|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|10
1732292990000|2024-11-22 16:29:50|18829.4|18817.4|18829.4|18817.4|18829.4|18817.4|18829.4|18817.4|0
1732293000000|2024-11-22 16:30:00|18828.2|18816.2|18829.8|18817.8|18829.8|18817.8|18828.2|18816.2|14
1732293010000|2024-11-22 16:30:10|18830.9|18818.9|18829.8|18817.8|18830.9|18818.9|18829.8|18817.8|1
1732293020000|2024-11-22 16:30:20|18830.9|18818.9|18827.1|18815.1|18830.9|18818.9|18826.9|18814.9|8
1732293030000|2024-11-22 16:30:30|18828.5|18816.5|18828.5|18816.5|18828.5|18816.5|18828.5|18816.5|0
1732293040000|2024-11-22 16:30:40|18828.4|18816.4|18829.6|18817.6|18829.6|18817.6|18828.4|18816.4|0
1732293050000|2024-11-22 16:30:50|18830.7|18818.7|18831.9|18819.9|18831.9|18819.9|18830.7|18818.7|0
1732293060000|2024-11-22 16:31:00|18830.7|18818.7|18827.1|18815.1|18830.7|18818.7|18825.7|18813.7|9
1732293070000|2024-11-22 16:31:10|18828.2|18816.2|18826.8|18814.8|18828.4|18816.4|18826.8|18814.8|4
1732293080000|2024-11-22 16:31:20|18826.9|18814.9|18826.8|18814.8|18826.9|18814.9|18826.8|18814.8|0
1732293090000|2024-11-22 16:31:30|18827.8|18815.8|18827.3|18815.3|18829.3|18817.3|18826.9|18814.9|2
1732293100000|2024-11-22 16:31:40|18826.9|18814.9|18825.9|18813.9|18827.1|18815.1|18825.9|18813.9|1
1732293110000|2024-11-22 16:31:50|18824.6|18812.6|18825.5|18813.5|18825.7|18813.7|18824.6|18812.6|6
1732293120000|2024-11-22 16:32:00|18824.4|18812.4|18823.4|18811.4|18825.5|18813.5|18823.4|18811.4|0
1732293130000|2024-11-22 16:32:10|18824.4|18812.4|18825.7|18813.7|18827.1|18815.1|18824.4|18812.4|7
1732293140000|2024-11-22 16:32:20|18824.6|18812.6|18823.4|18811.4|18824.6|18812.6|18823.4|18811.4|0
1732293150000|2024-11-22 16:32:30|18823.5|18811.5|18823.4|18811.4|18823.5|18811.5|18822.3|18810.3|4
1732293160000|2024-11-22 16:32:40|18822.3|18810.3|18822.3|18810.3|18822.3|18810.3|18822.3|18810.3|0
1732293170000|2024-11-22 16:32:50|18823.4|18811.4|18824.4|18812.4|18824.4|18812.4|18823.4|18811.4|2
1732293180000|2024-11-22 16:33:00|18824.3|18812.3|18824.3|18812.3|18824.3|18812.3|18824.3|18812.3|3
1732293190000|2024-11-22 16:33:10|18819.8|18807.8|18821|18809|18823.5|18811.5|18819.8|18807.8|27
1732293200000|2024-11-22 16:33:20|18820.9|18808.9|18821|18809|18821|18809|18819.8|18807.8|2
1732293220000|2024-11-22 16:33:40|18822.1|18810.1|18822.3|18810.3|18822.3|18810.3|18821|18809|1
1732293230000|2024-11-22 16:33:50|18822.4|18810.4|18823.7|18811.7|18823.7|18811.7|18821.2|18809.2|9
1732293240000|2024-11-22 16:34:00|18823.5|18811.5|18824.6|18812.6|18824.8|18812.8|18823.5|18811.5|1
1732293250000|2024-11-22 16:34:10|||||||||1
1732293260000|2024-11-22 16:34:20|||||||||1
1732293270000|2024-11-22 16:34:30|||||||||3
1732293290000|2024-11-22 16:34:50|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18826|18814|2
1732293300000|2024-11-22 16:35:00|18824.8|18812.8|18819.8|18807.8|18824.8|18812.8|18819.8|18807.8|5
1732293310000|2024-11-22 16:35:10|18816|18804|18813.4|18801.4|18816|18804|18813.4|18801.4|13
1732293330000|2024-11-22 16:35:30|18814.4|18802.4|18818.5|18806.5|18818.5|18806.5|18814.4|18802.4|7
1732293340000|2024-11-22 16:35:40|||||||||1
1732293350000|2024-11-22 16:35:50|18817.5|18805.5|18819.6|18807.6|18819.6|18807.6|18817.3|18805.3|6
1732293360000|2024-11-22 16:36:00|18819.4|18807.4|18819.6|18807.6|18819.6|18807.6|18819.4|18807.4|2
1732293380000|2024-11-22 16:36:20|18817.5|18805.5|18816.2|18804.2|18817.5|18805.5|18816.2|18804.2|0
1732293390000|2024-11-22 16:36:30|||||||||1
1732293400000|2024-11-22 16:36:40|18816.4|18804.4|18817.1|18805.1|18817.5|18805.5|18816.4|18804.4|2
1732293410000|2024-11-22 16:36:50|18816.9|18804.9|18816.9|18804.9|18816.9|18804.9|18816.9|18804.9|1
1732293420000|2024-11-22 16:37:00|18814.8|18802.8|18815.9|18803.9|18815.9|18803.9|18814.8|18802.8|2
1732293440000|2024-11-22 16:37:20|18814.8|18802.8|18816|18804|18816|18804|18814.8|18802.8|2
1732293470000|2024-11-22 16:37:50|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|18820.1|18808.1|15
1732293480000|2024-11-22 16:38:00|18819|18807|18818|18806|18819|18807|18818|18806|10
1732293490000|2024-11-22 16:38:10|||||||||1
1732293500000|2024-11-22 16:38:20|18820.1|18808.1|18820.5|18808.5|18821.7|18809.7|18819.2|18807.2|6
1732293510000|2024-11-22 16:38:30|18822.8|18810.8|18823|18811|18823|18811|18820.5|18808.5|4
1732293520000|2024-11-22 16:38:40|18821.9|18809.9|18818.1|18806.1|18823|18811|18818.1|18806.1|75
1732293530000|2024-11-22 16:38:50|||||||||11
1732293550000|2024-11-22 16:39:10|18819.2|18807.2|18819.6|18807.6|18819.6|18807.6|18818.1|18806.1|7
1732293560000|2024-11-22 16:39:20|18820.6|18808.6|18823.5|18811.5|18823.6|18811.6|18820.6|18808.6|12
1732293570000|2024-11-22 16:39:30|18823.3|18811.3|18823.1|18811.1|18823.5|18811.5|18823.1|18811.1|2
1732293580000|2024-11-22 16:39:40|18826.2|18814.2|18826.2|18814.2|18826.2|18814.2|18826.2|18814.2|10
1732293590000|2024-11-22 16:39:50|18825.1|18813.1|18822.2|18810.2|18825.1|18813.1|18822.1|18810.1|9
1732293600000|2024-11-22 16:40:00|18822.1|18810.1|18822.1|18810.1|18823.1|18811.1|18821.9|18809.9|26
1732293610000|2024-11-22 16:40:10|18820.8|18808.8|18819.6|18807.6|18820.8|18808.8|18819.6|18807.6|0
1732293620000|2024-11-22 16:40:20|18817.1|18805.1|18813.3|18801.3|18817.1|18805.1|18813.3|18801.3|2
1732293630000|2024-11-22 16:40:30|18813.1|18801.1|18813.1|18801.1|18813.1|18801.1|18813.1|18801.1|0
1732293640000|2024-11-22 16:40:40|18812.1|18800.1|18812.1|18800.1|18812.1|18800.1|18812.1|18800.1|0
1732293660000|2024-11-22 16:41:00|||||||||4
1732293670000|2024-11-22 16:41:10|18810.6|18798.6|18808.1|18796.1|18810.6|18798.6|18808.1|18796.1|3
1732293690000|2024-11-22 16:41:30|18805.8|18793.8|18808.1|18796.1|18808.1|18796.1|18805.8|18793.8|1
1732293700000|2024-11-22 16:41:40|18808.3|18796.3|18809.6|18797.6|18810.6|18798.6|18808.3|18796.3|0
1732293710000|2024-11-22 16:41:50|18810.6|18798.6|18811.7|18799.7|18813.1|18801.1|18810.6|18798.6|0
1732293720000|2024-11-22 16:42:00|18813|18801|18810.6|18798.6|18813.1|18801.1|18810.6|18798.6|0
1732293730000|2024-11-22 16:42:10|18810.8|18798.8|18810.6|18798.6|18810.8|18798.8|18810.6|18798.6|1
1732293740000|2024-11-22 16:42:20|18810.5|18798.5|18811.7|18799.7|18811.7|18799.7|18810.5|18798.5|11
1732293750000|2024-11-22 16:42:30|18812.8|18800.8|18811.7|18799.7|18812.8|18800.8|18811.7|18799.7|2
1732293770000|2024-11-22 16:42:50|||||||||1
1732293780000|2024-11-22 16:43:00|18810.5|18798.5|18811.4|18799.4|18811.6|18799.6|18810.5|18798.5|1
1732293790000|2024-11-22 16:43:10|18810.3|18798.3|18810.3|18798.3|18810.3|18798.3|18810.3|18798.3|0
1732293800000|2024-11-22 16:43:20|18811.4|18799.4|18815.6|18803.6|18815.6|18803.6|18811.4|18799.4|19
1732293810000|2024-11-22 16:43:30|18816.9|18804.9|18817.1|18805.1|18818.1|18806.1|18816.9|18804.9|0
1732293840000|2024-11-22 16:44:00|18815.8|18803.8|18815.8|18803.8|18818.1|18806.1|18815.8|18803.8|0
1732293850000|2024-11-22 16:44:10|18816|18804|18817.1|18805.1|18818.1|18806.1|18816|18804|0
1732293860000|2024-11-22 16:44:20|18816.9|18804.9|18813.1|18801.1|18816.9|18804.9|18813.1|18801.1|4
1732293870000|2024-11-22 16:44:30|18810.6|18798.6|18808.3|18796.3|18810.6|18798.6|18808.3|18796.3|7
1732293890000|2024-11-22 16:44:50|18809.6|18797.6|18808.3|18796.3|18809.6|18797.6|18808.3|18796.3|2
1732293900000|2024-11-22 16:45:00|18805.8|18793.8|18803.3|18791.3|18805.8|18793.8|18803.3|18791.3|19
1732293910000|2024-11-22 16:45:10|18802.2|18790.2|18800.8|18788.8|18802.2|18790.2|18800.8|18788.8|4
1732293920000|2024-11-22 16:45:20|18799.7|18787.7|18800.8|18788.8|18800.8|18788.8|18799.7|18787.7|12
1732293930000|2024-11-22 16:45:30|18800.5|18788.5|18798|18786|18800.5|18788.5|18796.9|18784.9|6
1732293940000|2024-11-22 16:45:40|18798.2|18786.2|18795.8|18783.8|18798.3|18786.3|18795.8|18783.8|11
1732293950000|2024-11-22 16:45:50|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|4
1732293960000|2024-11-22 16:46:00|18796|18784|18795.7|18783.7|18796|18784|18794.6|18782.6|5
1732293970000|2024-11-22 16:46:10|18794.6|18782.6|18790.8|18778.8|18795.7|18783.7|18790.8|18778.8|17
1732293980000|2024-11-22 16:46:20|18791.2|18779.2|18791|18779|18791.2|18779.2|18789.9|18777.9|10
1732293990000|2024-11-22 16:46:30|18789.9|18777.9|18793.3|18781.3|18797.1|18785.1|18789.9|18777.9|4
1732294000000|2024-11-22 16:46:40|18789.9|18777.9|18788.7|18776.7|18791|18779|18788.7|18776.7|9
1732294010000|2024-11-22 16:46:50|18788.5|18776.5|18793.7|18781.7|18793.7|18781.7|18786.2|18774.2|28
1732294020000|2024-11-22 16:47:00|18792.4|18780.4|18793.3|18781.3|18793.3|18781.3|18791.2|18779.2|10
1732294040000|2024-11-22 16:47:20|18793.7|18781.7|18793.5|18781.5|18793.7|18781.7|18793.5|18781.5|31
1732294050000|2024-11-22 16:47:30|18793.2|18781.2|18790.8|18778.8|18793.2|18781.2|18790.8|18778.8|14
1732294060000|2024-11-22 16:47:40|18791.9|18779.9|18793.2|18781.2|18793.3|18781.3|18791.9|18779.9|2
1732294070000|2024-11-22 16:47:50|18793.3|18781.3|18792.1|18780.1|18793.3|18781.3|18792.1|18780.1|2
1732294080000|2024-11-22 16:48:00|18793.3|18781.3|18792.1|18780.1|18793.3|18781.3|18792.1|18780.1|1
1732294120000|2024-11-22 16:48:40|18790.8|18778.8|18789.6|18777.6|18790.8|18778.8|18788.3|18776.3|5
1732294130000|2024-11-22 16:48:50|18790.8|18778.8|18790.8|18778.8|18790.8|18778.8|18789.6|18777.6|1
1732294140000|2024-11-22 16:49:00|18790.7|18778.7|18788.3|18776.3|18790.8|18778.8|18788.3|18776.3|3
1732294150000|2024-11-22 16:49:10|18786.2|18774.2|18788.7|18776.7|18788.7|18776.7|18786.2|18774.2|33
1732294160000|2024-11-22 16:49:20|18789.7|18777.7|18790.7|18778.7|18790.7|18778.7|18789.7|18777.7|11
1732294170000|2024-11-22 16:49:30|18790.8|18778.8|18790.7|18778.7|18790.8|18778.8|18790.7|18778.7|0
1732294180000|2024-11-22 16:49:40|18790.8|18778.8|18791.7|18779.7|18793|18781|18790.7|18778.7|0
1732294190000|2024-11-22 16:49:50|18792.8|18780.8|18793.3|18781.3|18793.3|18781.3|18792.8|18780.8|4
1732294200000|2024-11-22 16:50:00|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|0
1732294210000|2024-11-22 16:50:10|18793|18781|18790.7|18778.7|18793|18781|18790.7|18778.7|0
1732294220000|2024-11-22 16:50:20|||||||||3
1732294230000|2024-11-22 16:50:30|18789.6|18777.6|18790.7|18778.7|18790.8|18778.8|18789.6|18777.6|1
1732294240000|2024-11-22 16:50:40|18793.3|18781.3|18794.9|18782.9|18794.9|18782.9|18793.3|18781.3|12
1732294250000|2024-11-22 16:50:50|18796|18784|18794.6|18782.6|18796|18784|18794.6|18782.6|6
1732294260000|2024-11-22 16:51:00|18795.7|18783.7|18792.4|18780.4|18795.7|18783.7|18792.4|18780.4|2
1732294270000|2024-11-22 16:51:10|18792.3|18780.3|18791.2|18779.2|18794.6|18782.6|18791.2|18779.2|13
1732294280000|2024-11-22 16:51:20|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|18792.4|18780.4|1
1732294300000|2024-11-22 16:51:40|18795.7|18783.7|18793.3|18781.3|18795.8|18783.8|18793.3|18781.3|4
1732294310000|2024-11-22 16:51:50|18792.3|18780.3|18792.1|18780.1|18793.2|18781.2|18792.1|18780.1|4
1732294320000|2024-11-22 16:52:00|18789.9|18777.9|18790.8|18778.8|18790.8|18778.8|18789.8|18777.8|6
1732294340000|2024-11-22 16:52:20|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|1
1732294350000|2024-11-22 16:52:30|18792.1|18780.1|18786.2|18774.2|18792.1|18780.1|18786.2|18774.2|5
1732294360000|2024-11-22 16:52:40|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|16
1732294370000|2024-11-22 16:52:50|18785.8|18773.8|18785.8|18773.8|18785.8|18773.8|18783.7|18771.7|14
1732294380000|2024-11-22 16:53:00|18782.6|18770.6|18782.3|18770.3|18783.3|18771.3|18781.2|18769.2|17
1732294390000|2024-11-22 16:53:10|18781.2|18769.2|18783.7|18771.7|18785.8|18773.8|18781.2|18769.2|27
1732294400000|2024-11-22 16:53:20|18782.6|18770.6|18787.3|18775.3|18787.3|18775.3|18781.5|18769.5|35
1732294410000|2024-11-22 16:53:30|18787.1|18775.1|18783.7|18771.7|18787.1|18775.1|18783.7|18771.7|25
1732294420000|2024-11-22 16:53:40|18785.8|18773.8|18785.8|18773.8|18785.8|18773.8|18785.8|18773.8|0
1732294430000|2024-11-22 16:53:50|18786.9|18774.9|18789.6|18777.6|18790.7|18778.7|18786.9|18774.9|4
1732294440000|2024-11-22 16:54:00|18788.2|18776.2|18788.3|18776.3|18789.4|18777.4|18788|18776|4
1732294450000|2024-11-22 16:54:10|18789.4|18777.4|18788.3|18776.3|18789.4|18777.4|18788.3|18776.3|1
1732294460000|2024-11-22 16:54:20|18789.4|18777.4|18789.2|18777.2|18789.4|18777.4|18788|18776|2
1732294470000|2024-11-22 16:54:30|18783.3|18771.3|18784.6|18772.6|18784.6|18772.6|18783.3|18771.3|8
1732294480000|2024-11-22 16:54:40|18785.7|18773.7|18784.6|18772.6|18785.7|18773.7|18784.6|18772.6|0
1732294490000|2024-11-22 16:54:50|18786.7|18774.7|18789.6|18777.6|18789.9|18777.9|18786.7|18774.7|10
1732294500000|2024-11-22 16:55:00|18788.5|18776.5|18793.2|18781.2|18793.5|18781.5|18788.5|18776.5|18
1732294510000|2024-11-22 16:55:10|18792.1|18780.1|18787.1|18775.1|18792.1|18780.1|18784.8|18772.8|8
1732294520000|2024-11-22 16:55:20|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|18788.3|18776.3|0
1732294530000|2024-11-22 16:55:30|||||||||1
1732294540000|2024-11-22 16:55:40|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|11
1732294550000|2024-11-22 16:55:50|18785.8|18773.8|18785.8|18773.8|18785.8|18773.8|18784.8|18772.8|7
1732294560000|2024-11-22 16:56:00|||||||||2
1732294570000|2024-11-22 16:56:10|18782.3|18770.3|18778.3|18766.3|18783.3|18771.3|18777.1|18765.1|9
1732294580000|2024-11-22 16:56:20|18778.2|18766.2|18778.2|18766.2|18779.6|18767.6|18778.2|18766.2|1
1732294590000|2024-11-22 16:56:30|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|18778.3|18766.3|1
1732294600000|2024-11-22 16:56:40|18780.8|18768.8|18779.2|18767.2|18780.8|18768.8|18779.2|18767.2|39
1732294610000|2024-11-22 16:56:50|18778.9|18766.9|18776.7|18764.7|18778.9|18766.9|18775.6|18763.6|21
1732294620000|2024-11-22 16:57:00|18776.5|18764.5|18776.7|18764.7|18776.9|18764.9|18775.4|18763.4|17
1732294630000|2024-11-22 16:57:10|18776.9|18764.9|18781.9|18769.9|18781.9|18769.9|18776.9|18764.9|1
1732294640000|2024-11-22 16:57:20|18780.8|18768.8|18784.2|18772.2|18784.2|18772.2|18780.4|18768.4|22
1732294650000|2024-11-22 16:57:30|18785.6|18773.6|18786.9|18774.9|18786.9|18774.9|18785.6|18773.6|5
1732294660000|2024-11-22 16:57:40|18789|18777|18780.8|18768.8|18789|18777|18779.5|18767.5|22
1732294670000|2024-11-22 16:57:50|18780.6|18768.6|18783.1|18771.1|18783.1|18771.1|18780.6|18768.6|0
1732294680000|2024-11-22 16:58:00|18782|18770|18779.5|18767.5|18782|18770|18779.5|18767.5|2
1732294690000|2024-11-22 16:58:10|18773.5|18761.5|18769.7|18757.7|18773.5|18761.5|18769.7|18757.7|3
1732294700000|2024-11-22 16:58:20|18769.5|18757.5|18768.5|18756.5|18769.5|18757.5|18768.5|18756.5|2
1732294710000|2024-11-22 16:58:30|18769.4|18757.4|18771.9|18759.9|18771.9|18759.9|18769.4|18757.4|7
1732294720000|2024-11-22 16:58:40|18770.8|18758.8|18768.5|18756.5|18770.8|18758.8|18768.5|18756.5|33
1732294730000|2024-11-22 16:58:50|18769.4|18757.4|18770.8|18758.8|18771.9|18759.9|18769.4|18757.4|45
1732294740000|2024-11-22 16:59:00|18771.9|18759.9|18768.5|18756.5|18771.9|18759.9|18768.5|18756.5|7
1732294750000|2024-11-22 16:59:10|18767.2|18755.2|18768.5|18756.5|18769.5|18757.5|18767.2|18755.2|2
1732294760000|2024-11-22 16:59:20|18767.2|18755.2|18771.9|18759.9|18771.9|18759.9|18767.2|18755.2|17
1732294770000|2024-11-22 16:59:30|18770.8|18758.8|18770.6|18758.6|18771.9|18759.9|18770.4|18758.4|3
1732294780000|2024-11-22 16:59:40|18770.8|18758.8|18770.6|18758.6|18771.9|18759.9|18770.6|18758.6|1
1732294790000|2024-11-22 16:59:50|18771.9|18759.9|18766|18754|18772|18760|18757.5|18745.5|28
1732294800000|2024-11-22 17:00:00|18766.1|18754.1|18766|18754|18778.1|18766.1|18763.5|18751.5|1
1732294810000|2024-11-22 17:00:10|18764.7|18752.7|18763.5|18751.5|18764.7|18752.7|18761.3|18749.3|16
1732294820000|2024-11-22 17:00:20|18763.6|18751.6|18755|18743|18763.6|18751.6|18755|18743|12
1732294830000|2024-11-22 17:00:30|18757.4|18745.4|18756.1|18744.1|18757.4|18745.4|18756.1|18744.1|7
1732294840000|2024-11-22 17:00:40|18757.4|18745.4|18756.1|18744.1|18757.4|18745.4|18756.1|18744.1|1
1732294850000|2024-11-22 17:00:50|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|0
1732294860000|2024-11-22 17:01:00|18757.4|18745.4|18762|18750|18763.5|18751.5|18756.1|18744.1|8
1732294870000|2024-11-22 17:01:10|18761.1|18749.1|18763.5|18751.5|18764.5|18752.5|18761.1|18749.1|2
1732294880000|2024-11-22 17:01:20|18763.3|18751.3|18753.8|18741.8|18763.3|18751.3|18752.9|18740.9|10
1732294890000|2024-11-22 17:01:30|||||||||1
1732294900000|2024-11-22 17:01:40|18752.5|18740.5|18753.8|18741.8|18753.8|18741.8|18752.5|18740.5|5
1732294910000|2024-11-22 17:01:50|18754.9|18742.9|18751.3|18739.3|18754.9|18742.9|18750|18738|18
1732294920000|2024-11-22 17:02:00|18751.1|18739.1|18750|18738|18751.1|18739.1|18750|18738|13
1732294930000|2024-11-22 17:02:10|||||||||2
1732294940000|2024-11-22 17:02:20|||||||||6
1732294950000|2024-11-22 17:02:30|||||||||3
1732294960000|2024-11-22 17:02:40|18751.1|18739.1|18752.2|18740.2|18752.2|18740.2|18751.1|18739.1|19
1732294970000|2024-11-22 17:02:50|18751.1|18739.1|18751.1|18739.1|18752.2|18740.2|18751.1|18739.1|12
1732294980000|2024-11-22 17:03:00|18752.2|18740.2|18747.6|18735.6|18752.2|18740.2|18747.6|18735.6|3
1732294990000|2024-11-22 17:03:10|18750.1|18738.1|18751.3|18739.3|18752.4|18740.4|18750.1|18738.1|12
1732295000000|2024-11-22 17:03:20|18752.4|18740.4|18751.3|18739.3|18754.7|18742.7|18751.3|18739.3|0
1732295010000|2024-11-22 17:03:30|18751.1|18739.1|18754.9|18742.9|18755.1|18743.1|18751.1|18739.1|6
1732295020000|2024-11-22 17:03:40|18753.8|18741.8|18757.6|18745.6|18757.6|18745.6|18753.8|18741.8|3
1732295030000|2024-11-22 17:03:50|18757.4|18745.4|18757.6|18745.6|18757.6|18745.6|18756.3|18744.3|1
1732295040000|2024-11-22 17:04:00|18757.7|18745.7|18762.4|18750.4|18762.6|18750.6|18757.7|18745.7|7
1732295050000|2024-11-22 17:04:10|18763.6|18751.6|18764.9|18752.9|18766.1|18754.1|18763.6|18751.6|1
1732295060000|2024-11-22 17:04:20|18765.1|18753.1|18766.3|18754.3|18767.4|18755.4|18765.1|18753.1|5
1732295070000|2024-11-22 17:04:30|18767.6|18755.6|18768.8|18756.8|18770.1|18758.1|18766.3|18754.3|6
1732295080000|2024-11-22 17:04:40|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|8
1732295090000|2024-11-22 17:04:50|18772.9|18760.9|18776.3|18764.3|18776.3|18764.3|18772.9|18760.9|3
1732295100000|2024-11-22 17:05:00|18777.6|18765.6|18775.1|18763.1|18777.6|18765.6|18775.1|18763.1|0
1732295110000|2024-11-22 17:05:10|18775.2|18763.2|18778.6|18766.6|18778.6|18766.6|18775.1|18763.1|3
1732295120000|2024-11-22 17:05:20|18779.7|18767.7|18781|18769|18781|18769|18779.7|18767.7|1
1732295130000|2024-11-22 17:05:30|18779.7|18767.7|18782|18770|18782|18770|18779.7|18767.7|3
1732295140000|2024-11-22 17:05:40|18781|18769|18781|18769|18781|18769|18781|18769|0
1732295150000|2024-11-22 17:05:50|18782.2|18770.2|18782.2|18770.2|18782.2|18770.2|18782.2|18770.2|0
1732295160000|2024-11-22 17:06:00|18784.5|18772.5|18784.7|18772.7|18784.7|18772.7|18783.5|18771.5|5
1732295170000|2024-11-22 17:06:10|18781|18769|18781|18769|18782|18770|18779.9|18767.9|4
1732295180000|2024-11-22 17:06:20|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|18779.9|18767.9|0
1732295190000|2024-11-22 17:06:30|18779.7|18767.7|18779.9|18767.9|18779.9|18767.9|18779.7|18767.7|18
1732295200000|2024-11-22 17:06:40|18782.4|18770.4|18779.7|18767.7|18782.4|18770.4|18779.7|18767.7|9
1732295210000|2024-11-22 17:06:50|18781|18769|18781|18769|18782|18770|18781|18769|0
1732295220000|2024-11-22 17:07:00|||||||||1
1732295230000|2024-11-22 17:07:10|18780.8|18768.8|18779.4|18767.4|18780.8|18768.8|18779.4|18767.4|11
1732295240000|2024-11-22 17:07:20|18779.5|18767.5|18781|18769|18782|18770|18779.5|18767.5|7
1732295250000|2024-11-22 17:07:30|18780.8|18768.8|18779.4|18767.4|18781.9|18769.9|18779.4|18767.4|1
1732295260000|2024-11-22 17:07:40|18779.7|18767.7|18781.7|18769.7|18781.9|18769.9|18779.7|18767.7|5
1732295270000|2024-11-22 17:07:50|18781.9|18769.9|18780.6|18768.6|18783|18771|18779.4|18767.4|8
1732295280000|2024-11-22 17:08:00|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|18779.4|18767.4|1
1732295290000|2024-11-22 17:08:10|18784|18772|18782.6|18770.6|18784|18772|18782.6|18770.6|1
1732295300000|2024-11-22 17:08:20|18779.4|18767.4|18781.5|18769.5|18781.5|18769.5|18779.4|18767.4|7
1732295310000|2024-11-22 17:08:30|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|0
1732295330000|2024-11-22 17:08:50|||||||||2
1732295340000|2024-11-22 17:09:00|18783.9|18771.9|18788.5|18776.5|18788.5|18776.5|18783.9|18771.9|7
1732295350000|2024-11-22 17:09:10|18788.7|18776.7|18790.9|18778.9|18790.9|18778.9|18788.7|18776.7|5
1732295360000|2024-11-22 17:09:20|18791|18779|18792.1|18780.1|18792.1|18780.1|18791|18779|7
1732295370000|2024-11-22 17:09:30|18792.3|18780.3|18789.6|18777.6|18793.4|18781.4|18788.5|18776.5|1
1732295390000|2024-11-22 17:09:50|18790.7|18778.7|18793.4|18781.4|18793.4|18781.4|18790.7|18778.7|1
1732295400000|2024-11-22 17:10:00|18795|18783|18795|18783|18795|18783|18795|18783|3
1732295410000|2024-11-22 17:10:10|18796|18784|18793.7|18781.7|18796|18784|18793.7|18781.7|0
1732295420000|2024-11-22 17:10:20|18796.2|18784.2|18796.2|18784.2|18796.2|18784.2|18796.2|18784.2|17
1732295430000|2024-11-22 17:10:30|18798.4|18786.4|18796|18784|18798.4|18786.4|18796|18784|7
1732295440000|2024-11-22 17:10:40|18795.9|18783.9|18791.2|18779.2|18795.9|18783.9|18791.2|18779.2|0
1732295450000|2024-11-22 17:10:50|18793.4|18781.4|18793.5|18781.5|18793.5|18781.5|18792.3|18780.3|0
1732295460000|2024-11-22 17:11:00|18794.6|18782.6|18794.6|18782.6|18794.6|18782.6|18794.6|18782.6|0
1732295470000|2024-11-22 17:11:10|18794.8|18782.8|18796.2|18784.2|18796.2|18784.2|18794.8|18782.8|2
1732295490000|2024-11-22 17:11:30|18797.1|18785.1|18795.9|18783.9|18798.4|18786.4|18795.9|18783.9|2
1732295510000|2024-11-22 17:11:50|18795.7|18783.7|18794.6|18782.6|18795.7|18783.7|18794.6|18782.6|0
1732295520000|2024-11-22 17:12:00|18794.4|18782.4|18798.4|18786.4|18798.4|18786.4|18791.2|18779.2|4
1732295530000|2024-11-22 17:12:10|18795|18783|18793.9|18781.9|18795|18783|18793.9|18781.9|1
1732295540000|2024-11-22 17:12:20|18795|18783|18793.7|18781.7|18795|18783|18793.7|18781.7|0
1732295550000|2024-11-22 17:12:30|18796.2|18784.2|18790.3|18778.3|18796.2|18784.2|18790.3|18778.3|10
1732295560000|2024-11-22 17:12:40|18789.2|18777.2|18790.3|18778.3|18790.3|18778.3|18789.2|18777.2|0
1732295570000|2024-11-22 17:12:50|18790.5|18778.5|18786.9|18774.9|18791.7|18779.7|18786.9|18774.9|10
1732295580000|2024-11-22 17:13:00|18788.1|18776.1|18785.8|18773.8|18790.5|18778.5|18785.8|18773.8|3
1732295590000|2024-11-22 17:13:10|18784.7|18772.7|18786.9|18774.9|18786.9|18774.9|18784.7|18772.7|3
1732295600000|2024-11-22 17:13:20|18784.2|18772.2|18784.2|18772.2|18784.2|18772.2|18784.2|18772.2|15
1732295610000|2024-11-22 17:13:30|18783|18771|18781.9|18769.9|18783|18771|18781.9|18769.9|4
1732295620000|2024-11-22 17:13:40|18781.7|18769.7|18781.4|18769.4|18781.7|18769.7|18779.2|18767.2|0
1732295630000|2024-11-22 17:13:50|18781.5|18769.5|18778|18766|18782.6|18770.6|18778|18766|2
1732295640000|2024-11-22 17:14:00|18776.9|18764.9|18778|18766|18778|18766|18776.9|18764.9|1
1732295650000|2024-11-22 17:14:10|18779.1|18767.1|18778|18766|18781.7|18769.7|18778|18766|3
1732295660000|2024-11-22 17:14:20|18777.8|18765.8|18773.3|18761.3|18777.8|18765.8|18773.3|18761.3|10
1732295670000|2024-11-22 17:14:30|18774.4|18762.4|18773.1|18761.1|18774.4|18762.4|18773.1|18761.1|0
1732295680000|2024-11-22 17:14:40|18774.4|18762.4|18775.6|18763.6|18776.7|18764.7|18773.1|18761.1|1
1732295690000|2024-11-22 17:14:50|18776.7|18764.7|18778.1|18766.1|18778.1|18766.1|18776.7|18764.7|1
1732295700000|2024-11-22 17:15:00|18779.2|18767.2|18778.1|18766.1|18779.2|18767.2|18778.1|18766.1|1
1732295710000|2024-11-22 17:15:10|18779.2|18767.2|18774.7|18762.7|18779.2|18767.2|18774.7|18762.7|0
1732295720000|2024-11-22 17:15:20|18776|18764|18774.7|18762.7|18776|18764|18774.7|18762.7|0
1732295730000|2024-11-22 17:15:30|18774.9|18762.9|18776|18764|18776|18764|18774.9|18762.9|0
1732295740000|2024-11-22 17:15:40|18772.2|18760.2|18771|18759|18772.2|18760.2|18769.7|18757.7|8
1732295750000|2024-11-22 17:15:50|18772.1|18760.1|18772.2|18760.2|18772.2|18760.2|18772.1|18760.1|0
1732295760000|2024-11-22 17:16:00|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|1
1732295780000|2024-11-22 17:16:20|18772.2|18760.2|18772.1|18760.1|18772.4|18760.4|18772.1|18760.1|0
1732295790000|2024-11-22 17:16:30|18774.4|18762.4|18773.1|18761.1|18774.4|18762.4|18773.1|18761.1|0
1732295800000|2024-11-22 17:16:40|18771.9|18759.9|18773.5|18761.5|18773.5|18761.5|18771|18759|3
1732295810000|2024-11-22 17:16:50|18773.3|18761.3|18772.1|18760.1|18773.3|18761.3|18772.1|18760.1|1
1732295840000|2024-11-22 17:17:20|18769.7|18757.7|18767.1|18755.1|18769.7|18757.7|18767.1|18755.1|11
1732295850000|2024-11-22 17:17:30|18766|18754|18771.9|18759.9|18771.9|18759.9|18765.8|18753.8|5
1732295870000|2024-11-22 17:17:50|18771.7|18759.7|18768.1|18756.1|18771.7|18759.7|18767.1|18755.1|0
1732295880000|2024-11-22 17:18:00|18768.3|18756.3|18768.1|18756.1|18768.5|18756.5|18768.1|18756.1|0
1732295890000|2024-11-22 17:18:10|18766.9|18754.9|18765.6|18753.6|18766.9|18754.9|18763.1|18751.1|6
1732295900000|2024-11-22 17:18:20|18764.6|18752.6|18761|18749|18764.6|18752.6|18761|18749|0
1732295910000|2024-11-22 17:18:30|18758.7|18746.7|18752.1|18740.1|18758.7|18746.7|18752.1|18740.1|21
1732295920000|2024-11-22 17:18:40|18751|18739|18759.6|18747.6|18759.6|18747.6|18751|18739|15
1732295940000|2024-11-22 17:19:00|18759.2|18747.2|18760.6|18748.6|18760.6|18748.6|18759.2|18747.2|2
1732295950000|2024-11-22 17:19:10|18761.7|18749.7|18759.4|18747.4|18762.1|18750.1|18759.4|18747.4|0
1732295960000|2024-11-22 17:19:20|18759.6|18747.6|18759.4|18747.4|18759.6|18747.6|18759.2|18747.2|2
1732295970000|2024-11-22 17:19:30|18759.7|18747.7|18764.2|18752.2|18764.2|18752.2|18759.7|18747.7|6
1732295980000|2024-11-22 17:19:40|18766.4|18754.4|18766.7|18754.7|18769.1|18757.1|18766.4|18754.4|1
1732295990000|2024-11-22 17:19:50|18766.6|18754.6|18766.4|18754.4|18766.6|18754.6|18766.4|18754.4|0
1732296000000|2024-11-22 17:20:00|18765.3|18753.3|18766.4|18754.4|18766.4|18754.4|18765.3|18753.3|0
1732296020000|2024-11-22 17:20:20|18766.6|18754.6|18766.6|18754.6|18768.9|18756.9|18766.6|18754.6|1
1732296030000|2024-11-22 17:20:30|18767.8|18755.8|18768.9|18756.9|18768.9|18756.9|18767.8|18755.8|0
1732296040000|2024-11-22 17:20:40|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|0
1732296060000|2024-11-22 17:21:00|18765.7|18753.7|18766.7|18754.7|18766.7|18754.7|18762.8|18750.8|3
1732296070000|2024-11-22 17:21:10|18768|18756|18771.7|18759.7|18771.7|18759.7|18767.8|18755.8|1
1732296080000|2024-11-22 17:21:20|18773.9|18761.9|18774.2|18762.2|18774.2|18762.2|18773.9|18761.9|0
1732296090000|2024-11-22 17:21:30|18776.4|18764.4|18779.2|18767.2|18779.2|18767.2|18776.4|18764.4|0
1732296100000|2024-11-22 17:21:40|18778|18766|18779.4|18767.4|18779.4|18767.4|18778|18766|6
1732296110000|2024-11-22 17:21:50|18779.2|18767.2|18779.2|18767.2|18779.2|18767.2|18779.2|18767.2|1
1732296120000|2024-11-22 17:22:00|18783|18771|18783|18771|18783|18771|18783|18771|2
1732296130000|2024-11-22 17:22:10|18783.2|18771.2|18784.1|18772.1|18784.2|18772.2|18783.2|18771.2|0
1732296140000|2024-11-22 17:22:20|18782.8|18770.8|18786.4|18774.4|18786.4|18774.4|18781.6|18769.6|3
1732296150000|2024-11-22 17:22:30|18785.3|18773.3|18781.7|18769.7|18785.3|18773.3|18781.7|18769.7|3
1732296170000|2024-11-22 17:22:50|18779.2|18767.2|18779.2|18767.2|18779.2|18767.2|18779.2|18767.2|0
1732296200000|2024-11-22 17:23:20|18782.8|18770.8|18784.1|18772.1|18784.2|18772.2|18782.8|18770.8|4
1732296240000|2024-11-22 17:24:00|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|0
1732296250000|2024-11-22 17:24:10|18781.4|18769.4|18781.6|18769.6|18781.6|18769.6|18781.4|18769.4|1
1732296270000|2024-11-22 17:24:30|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|0
1732296280000|2024-11-22 17:24:40|18782.8|18770.8|18781.6|18769.6|18782.8|18770.8|18781.6|18769.6|0
1732296290000|2024-11-22 17:24:50|18782.8|18770.8|18783.9|18771.9|18783.9|18771.9|18781.6|18769.6|1
1732296300000|2024-11-22 17:25:00|||||||||1
1732296310000|2024-11-22 17:25:10|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|18781.6|18769.6|0
1732296330000|2024-11-22 17:25:30|18778.9|18766.9|18776.4|18764.4|18778.9|18766.9|18774.8|18762.8|12
1732296340000|2024-11-22 17:25:40|18776.6|18764.6|18776.4|18764.4|18776.6|18764.6|18771.6|18759.6|7
1732296350000|2024-11-22 17:25:50|18776.6|18764.6|18776.7|18764.7|18776.7|18764.7|18776.6|18764.6|0
1732296360000|2024-11-22 17:26:00|||||||||2
1732296370000|2024-11-22 17:26:10|18776.6|18764.6|18773.2|18761.2|18776.6|18764.6|18773|18761|13
1732296380000|2024-11-22 17:26:20|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|0
1732296410000|2024-11-22 17:26:50|18776.9|18764.9|18776.9|18764.9|18776.9|18764.9|18776.9|18764.9|5
1732296430000|2024-11-22 17:27:10|18776|18764|18776.9|18764.9|18779.6|18767.6|18776|18764|2
1732296440000|2024-11-22 17:27:20|18779.4|18767.4|18781.7|18769.7|18781.7|18769.7|18779.2|18767.2|2
1732296450000|2024-11-22 17:27:30|18782.1|18770.1|18783.2|18771.2|18783.2|18771.2|18782.1|18770.1|0
1732296460000|2024-11-22 17:27:40|18783|18771|18780.1|18768.1|18783|18771|18779.8|18767.8|3
1732296470000|2024-11-22 17:27:50|18777.9|18765.9|18778.8|18766.8|18779.2|18767.2|18777.8|18765.8|12
1732296480000|2024-11-22 17:28:00|18778.7|18766.7|18776.2|18764.2|18778.7|18766.7|18776.2|18764.2|10
1732296490000|2024-11-22 17:28:10|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|2
1732296510000|2024-11-22 17:28:30|18775.1|18763.1|18787.3|18775.3|18787.3|18775.3|18775.1|18763.1|6
1732296520000|2024-11-22 17:28:40|18787.1|18775.1|18783.7|18771.7|18787.1|18775.1|18782.4|18770.4|0
1732296530000|2024-11-22 17:28:50|18783.8|18771.8|18784.9|18772.9|18784.9|18772.9|18783.8|18771.8|1
1732296540000|2024-11-22 17:29:00|18787.4|18775.4|18791|18779|18791|18779|18787.4|18775.4|0
1732296550000|2024-11-22 17:29:10|18792.3|18780.3|18789.6|18777.6|18792.3|18780.3|18789.6|18777.6|1
1732296560000|2024-11-22 17:29:20|18790.7|18778.7|18784.6|18772.6|18790.7|18778.7|18784.6|18772.6|1
1732296600000|2024-11-22 17:30:00|18783.5|18771.5|18781|18769|18783.5|18771.5|18779.9|18767.9|1
1732296610000|2024-11-22 17:30:10|18776.3|18764.3|18776.2|18764.2|18776.3|18764.3|18776.2|18764.2|2
1732296620000|2024-11-22 17:30:20|18775.1|18763.1|18769.8|18757.8|18775.1|18763.1|18769.8|18757.8|4
1732296630000|2024-11-22 17:30:30|18770.8|18758.8|18770.8|18758.8|18770.8|18758.8|18770.8|18758.8|0
1732296640000|2024-11-22 17:30:40|18769.8|18757.8|18769.8|18757.8|18769.8|18757.8|18769.8|18757.8|0
1732296650000|2024-11-22 17:30:50|18770.8|18758.8|18769.8|18757.8|18770.8|18758.8|18769.8|18757.8|0
1732296660000|2024-11-22 17:31:00|18770.8|18758.8|18769.8|18757.8|18771|18759|18769.8|18757.8|2
1732296680000|2024-11-22 17:31:20|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|4
1732296700000|2024-11-22 17:31:40|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|5
1732296710000|2024-11-22 17:31:50|18769.9|18757.9|18769.9|18757.9|18771|18759|18769.9|18757.9|3
1732296720000|2024-11-22 17:32:00|18768.8|18756.8|18767.6|18755.6|18768.8|18756.8|18767.6|18755.6|2
1732296730000|2024-11-22 17:32:10|18769.8|18757.8|18769.8|18757.8|18769.8|18757.8|18769.8|18757.8|2
1732296740000|2024-11-22 17:32:20|18767.6|18755.6|18768.7|18756.7|18768.7|18756.7|18767.6|18755.6|0
1732296750000|2024-11-22 17:32:30|18767.6|18755.6|18769.8|18757.8|18769.8|18757.8|18767.6|18755.6|0
1732296760000|2024-11-22 17:32:40|||||||||1
1732296770000|2024-11-22 17:32:50|18771.9|18759.9|18772.1|18760.1|18772.3|18760.3|18771|18759|2
1732296780000|2024-11-22 17:33:00|18772.3|18760.3|18772.1|18760.1|18772.3|18760.3|18772.1|18760.1|0
1732296790000|2024-11-22 17:33:10|18772.3|18760.3|18776.4|18764.4|18776.4|18764.4|18772.3|18760.3|1
1732296800000|2024-11-22 17:33:20|18775.1|18763.1|18774.9|18762.9|18776.2|18764.2|18774.9|18762.9|3
1732296810000|2024-11-22 17:33:30|18774.8|18762.8|18774.8|18762.8|18774.8|18762.8|18774.8|18762.8|1
1732296820000|2024-11-22 17:33:40|18774.9|18762.9|18772.4|18760.4|18774.9|18762.9|18771.2|18759.2|0
1732296830000|2024-11-22 17:33:50|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|0
1732296840000|2024-11-22 17:34:00|18770.1|18758.1|18772.4|18760.4|18773|18761|18767.6|18755.6|3
1732296850000|2024-11-22 17:34:10|18773.5|18761.5|18773.7|18761.7|18773.7|18761.7|18773.5|18761.5|1
1732296860000|2024-11-22 17:34:20|18774.9|18762.9|18773.7|18761.7|18774.9|18762.9|18773.7|18761.7|0
1732296870000|2024-11-22 17:34:30|18774.8|18762.8|18774.9|18762.9|18774.9|18762.9|18774.8|18762.8|0
1732296880000|2024-11-22 17:34:40|18777.3|18765.3|18777.3|18765.3|18777.3|18765.3|18777.1|18765.1|7
1732296900000|2024-11-22 17:35:00|18777.1|18765.1|18774.8|18762.8|18777.1|18765.1|18774.8|18762.8|2
1732296920000|2024-11-22 17:35:20|18777.4|18765.4|18777.1|18765.1|18777.6|18765.6|18776|18764|7
1732296930000|2024-11-22 17:35:30|18776|18764|18776.4|18764.4|18776.4|18764.4|18774.9|18762.9|5
1732296940000|2024-11-22 17:35:40|18777.4|18765.4|18775.1|18763.1|18777.4|18765.4|18774.9|18762.9|0
1732296950000|2024-11-22 17:35:50|18776.2|18764.2|18777.6|18765.6|18777.6|18765.6|18776.2|18764.2|0
1732296990000|2024-11-22 17:36:30|18776.5|18764.5|18776.5|18764.5|18776.5|18764.5|18776.5|18764.5|1
1732297000000|2024-11-22 17:36:40|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1732297010000|2024-11-22 17:36:50|18776.5|18764.5|18774.9|18762.9|18776.5|18764.5|18774.9|18762.9|1
1732297020000|2024-11-22 17:37:00|18773.9|18761.9|18771.4|18759.4|18773.9|18761.9|18771.4|18759.4|1
1732297030000|2024-11-22 17:37:10|18772.8|18760.8|18767.6|18755.6|18772.8|18760.8|18767.6|18755.6|4
1732297040000|2024-11-22 17:37:20|18768.7|18756.7|18776.2|18764.2|18777.4|18765.4|18768.7|18756.7|2
1732297050000|2024-11-22 17:37:30|18777.3|18765.3|18776|18764|18777.3|18765.3|18776|18764|0
1732297060000|2024-11-22 17:37:40|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|0
1732297070000|2024-11-22 17:37:50|18776|18764|18773.9|18761.9|18776|18764|18773.9|18761.9|0
1732297080000|2024-11-22 17:38:00|18773.7|18761.7|18773.7|18761.7|18774.8|18762.8|18772.4|18760.4|0
1732297090000|2024-11-22 17:38:10|18773.5|18761.5|18772.4|18760.4|18773.5|18761.5|18772.4|18760.4|0
1732297100000|2024-11-22 17:38:20|18774.6|18762.6|18775.3|18763.3|18775.3|18763.3|18774.6|18762.6|5
1732297110000|2024-11-22 17:38:30|18774.9|18762.9|18775.1|18763.1|18775.1|18763.1|18774.9|18762.9|0
1732297120000|2024-11-22 17:38:40|18774.9|18762.9|18772.8|18760.8|18774.9|18762.9|18772.4|18760.4|0
1732297130000|2024-11-22 17:38:50|18772.6|18760.6|18772.4|18760.4|18772.6|18760.6|18772.4|18760.4|0
1732297140000|2024-11-22 17:39:00|18772.6|18760.6|18772.8|18760.8|18772.8|18760.8|18772.6|18760.6|1
1732297150000|2024-11-22 17:39:10|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|0
1732297170000|2024-11-22 17:39:30|18772.8|18760.8|18770.1|18758.1|18772.8|18760.8|18770.1|18758.1|2
1732297180000|2024-11-22 17:39:40|18768.9|18756.9|18770.1|18758.1|18770.1|18758.1|18768.9|18756.9|0
1732297190000|2024-11-22 17:39:50|18769|18757|18768.9|18756.9|18769|18757|18768.9|18756.9|0
1732297200000|2024-11-22 17:40:00|||||||||2
1732297210000|2024-11-22 17:40:10|18767.8|18755.8|18767.8|18755.8|18767.8|18755.8|18767.8|18755.8|0
1732297220000|2024-11-22 17:40:20|18770.3|18758.3|18770.3|18758.3|18771.7|18759.7|18770.3|18758.3|2
1732297230000|2024-11-22 17:40:30|18769.2|18757.2|18771.5|18759.5|18771.5|18759.5|18769.2|18757.2|1
1732297240000|2024-11-22 17:40:40|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|18772.6|18760.6|2
1732297280000|2024-11-22 17:41:20|18771.5|18759.5|18770.1|18758.1|18771.5|18759.5|18769|18757|1
1732297290000|2024-11-22 17:41:30|18769.9|18757.9|18770.1|18758.1|18770.1|18758.1|18769.9|18757.9|0
1732297300000|2024-11-22 17:41:40|18768.9|18756.9|18768.9|18756.9|18768.9|18756.9|18768.9|18756.9|0
1732297310000|2024-11-22 17:41:50|18767.8|18755.8|18766.7|18754.7|18767.8|18755.8|18765.5|18753.5|1
1732297320000|2024-11-22 17:42:00|18767.8|18755.8|18769|18757|18770.3|18758.3|18766.7|18754.7|1
1732297330000|2024-11-22 17:42:10|18771.4|18759.4|18776.2|18764.2|18776.2|18764.2|18771.4|18759.4|0
1732297340000|2024-11-22 17:42:20|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|1
1732297350000|2024-11-22 17:42:30|18776.4|18764.4|18776.4|18764.4|18776.4|18764.4|18776.4|18764.4|0
1732297360000|2024-11-22 17:42:40|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|0
1732297380000|2024-11-22 17:43:00|18779.6|18767.6|18779.6|18767.6|18779.6|18767.6|18779.6|18767.6|2
1732297390000|2024-11-22 17:43:10|18778.5|18766.5|18780.9|18768.9|18781.9|18769.9|18777.6|18765.6|21
1732297400000|2024-11-22 17:43:20|18779.8|18767.8|18784.8|18772.8|18784.8|18772.8|18779.8|18767.8|3
1732297410000|2024-11-22 17:43:30|18784.9|18772.9|18789.6|18777.6|18789.6|18777.6|18784.9|18772.9|0
1732297440000|2024-11-22 17:44:00|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|0
1732297450000|2024-11-22 17:44:10|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|0
1732297460000|2024-11-22 17:44:20|18789.8|18777.8|18790.9|18778.9|18791.9|18779.9|18789.8|18777.8|1
1732297470000|2024-11-22 17:44:30|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|18791.9|18779.9|0
1732297480000|2024-11-22 17:44:40|18790.9|18778.9|18788.5|18776.5|18791.9|18779.9|18788.4|18776.4|3
1732297490000|2024-11-22 17:44:50|18789.6|18777.6|18788.2|18776.2|18789.6|18777.6|18788.2|18776.2|0
1732297500000|2024-11-22 17:45:00|18787.1|18775.1|18787.1|18775.1|18788.2|18776.2|18787.1|18775.1|1
1732297510000|2024-11-22 17:45:10|18786.9|18774.9|18788.4|18776.4|18788.5|18776.5|18784.6|18772.6|1
1732297520000|2024-11-22 17:45:20|18788.2|18776.2|18788.4|18776.4|18788.4|18776.4|18787.1|18775.1|0
1732297530000|2024-11-22 17:45:30|18788.2|18776.2|18788.2|18776.2|18788.2|18776.2|18788.2|18776.2|0
1732297540000|2024-11-22 17:45:40|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|0
1732297560000|2024-11-22 17:46:00|18789.6|18777.6|18785.4|18773.4|18789.6|18777.6|18785.4|18773.4|14
1732297570000|2024-11-22 17:46:10|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|0
1732297580000|2024-11-22 17:46:20|18785.4|18773.4|18785.4|18773.4|18785.5|18773.5|18785.4|18773.4|1
1732297600000|2024-11-22 17:46:40|18786.4|18774.4|18787.7|18775.7|18787.7|18775.7|18786.4|18774.4|6
1732297620000|2024-11-22 17:47:00|18786.6|18774.6|18786.4|18774.4|18786.6|18774.6|18786.4|18774.4|0
1732297630000|2024-11-22 17:47:10|18787.7|18775.7|18788.8|18776.8|18788.8|18776.8|18787.5|18775.5|0
1732297650000|2024-11-22 17:47:30|18789.9|18777.9|18788.6|18776.6|18789.9|18777.9|18788.4|18776.4|45
1732297660000|2024-11-22 17:47:40|18789.7|18777.7|18788.6|18776.6|18789.7|18777.7|18788.6|18776.6|0
1732297680000|2024-11-22 17:48:00|18789.7|18777.7|18788.6|18776.6|18789.7|18777.7|18788.6|18776.6|0
1732297690000|2024-11-22 17:48:10|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|0
1732297710000|2024-11-22 17:48:30|18788.6|18776.6|18788.6|18776.6|18788.6|18776.6|18788.6|18776.6|1
1732297720000|2024-11-22 17:48:40|18788.4|18776.4|18788.6|18776.6|18788.6|18776.6|18788.4|18776.4|0
1732297730000|2024-11-22 17:48:50|18788.8|18776.8|18788.6|18776.6|18789.9|18777.9|18788.6|18776.6|0
1732297740000|2024-11-22 17:49:00|18788.8|18776.8|18789.9|18777.9|18789.9|18777.9|18788.6|18776.6|1
1732297750000|2024-11-22 17:49:10|18789.7|18777.7|18789.9|18777.9|18789.9|18777.9|18789.7|18777.7|0
1732297760000|2024-11-22 17:49:20|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18788.6|18776.6|6
1732297770000|2024-11-22 17:49:30|||||||||1
1732297790000|2024-11-22 17:49:50|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|2
1732297800000|2024-11-22 17:50:00|18788.4|18776.4|18786.3|18774.3|18788.4|18776.4|18786.3|18774.3|0
1732297830000|2024-11-22 17:50:30|18787.4|18775.4|18788.6|18776.6|18788.8|18776.8|18787.4|18775.4|1
1732297840000|2024-11-22 17:50:40|18788.8|18776.8|18787.4|18775.4|18790.9|18778.9|18787.4|18775.4|1
1732297850000|2024-11-22 17:50:50|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18785.2|18773.2|3
1732297860000|2024-11-22 17:51:00|18784.1|18772.1|18783.9|18771.9|18784.1|18772.1|18782.9|18770.9|1
1732297870000|2024-11-22 17:51:10|18785|18773|18787.7|18775.7|18787.7|18775.7|18785|18773|8
1732297880000|2024-11-22 17:51:20|18786.6|18774.6|18786.6|18774.6|18786.6|18774.6|18786.6|18774.6|3
1732297890000|2024-11-22 17:51:30|18784.5|18772.5|18784.5|18772.5|18784.5|18772.5|18784.5|18772.5|9
1732297900000|2024-11-22 17:51:40|18787.1|18775.1|18789.6|18777.6|18789.6|18777.6|18787.1|18775.1|4
1732297910000|2024-11-22 17:51:50|18782.3|18770.3|18781|18769|18782.3|18770.3|18781|18769|4
1732297920000|2024-11-22 17:52:00|18782.1|18770.1|18779.8|18767.8|18783.5|18771.5|18778.9|18766.9|3
1732297930000|2024-11-22 17:52:10|18780|18768|18775.1|18763.1|18780|18768|18773|18761|4
1732297940000|2024-11-22 17:52:20|18770.3|18758.3|18771.4|18759.4|18772.5|18760.5|18770|18758|11
1732297950000|2024-11-22 17:52:30|18772.5|18760.5|18771.7|18759.7|18772.8|18760.8|18771.7|18759.7|0
1732297960000|2024-11-22 17:52:40|18772.6|18760.6|18765.5|18753.5|18772.8|18760.8|18765.5|18753.5|5
1732297970000|2024-11-22 17:52:50|18766.6|18754.6|18767.6|18755.6|18767.6|18755.6|18766.6|18754.6|26
1732297990000|2024-11-22 17:53:10|18770|18758|18773.5|18761.5|18773.9|18761.9|18770|18758|13
1732298000000|2024-11-22 17:53:20|18773.7|18761.7|18770.1|18758.1|18773.7|18761.7|18767.8|18755.8|31
1732298010000|2024-11-22 17:53:30|18770.3|18758.3|18771.4|18759.4|18771.4|18759.4|18770.3|18758.3|0
1732298020000|2024-11-22 17:53:40|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|18770|18758|0
1732298030000|2024-11-22 17:53:50|18765.8|18753.8|18765.5|18753.5|18765.8|18753.8|18765.5|18753.5|4
1732298040000|2024-11-22 17:54:00|18767.8|18755.8|18767.8|18755.8|18767.8|18755.8|18767.6|18755.6|1
1732298050000|2024-11-22 17:54:10|18768.9|18756.9|18766.6|18754.6|18771.2|18759.2|18766.6|18754.6|7
1732298060000|2024-11-22 17:54:20|18767.6|18755.6|18770.3|18758.3|18770.3|18758.3|18767.6|18755.6|5
1732298070000|2024-11-22 17:54:30|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770|18758|0
1732298080000|2024-11-22 17:54:40|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|0
1732298090000|2024-11-22 17:54:50|18772.3|18760.3|18772.6|18760.6|18774.8|18762.8|18772.3|18760.3|3
1732298100000|2024-11-22 17:55:00|18772.5|18760.5|18776.4|18764.4|18776.4|18764.4|18772.5|18760.5|3
1732298110000|2024-11-22 17:55:10|18777.5|18765.5|18778.9|18766.9|18778.9|18766.9|18777.5|18765.5|0
1732298120000|2024-11-22 17:55:20|18777.8|18765.8|18778.9|18766.9|18778.9|18766.9|18777.8|18765.8|0
1732298130000|2024-11-22 17:55:30|18771.6|18759.6|18771.4|18759.4|18771.6|18759.6|18770.1|18758.1|6
1732298140000|2024-11-22 17:55:40|18765.6|18753.6|18766.7|18754.7|18766.7|18754.7|18765.5|18753.5|16
1732298160000|2024-11-22 17:56:00|18767.8|18755.8|18768.9|18756.9|18769.1|18757.1|18767.8|18755.8|0
1732298170000|2024-11-22 17:56:10|18767.8|18755.8|18768.9|18756.9|18768.9|18756.9|18767.8|18755.8|1
1732298180000|2024-11-22 17:56:20|||||||||1
1732298190000|2024-11-22 17:56:30|18767.8|18755.8|18765.5|18753.5|18767.8|18755.8|18765.5|18753.5|1
1732298200000|2024-11-22 17:56:40|18766.6|18754.6|18766.6|18754.6|18766.6|18754.6|18766.6|18754.6|0
1732298210000|2024-11-22 17:56:50|18765.5|18753.5|18766.6|18754.6|18766.6|18754.6|18765.5|18753.5|0
1732298220000|2024-11-22 17:57:00|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|1
1732298230000|2024-11-22 17:57:10|18766.6|18754.6|18766.6|18754.6|18766.6|18754.6|18766.6|18754.6|0
1732298250000|2024-11-22 17:57:30|18767.6|18755.6|18760|18748|18767.6|18755.6|18760|18748|3
1732298270000|2024-11-22 17:57:50|18758.9|18746.9|18762.1|18750.1|18762.3|18750.3|18758.9|18746.9|0
1732298280000|2024-11-22 17:58:00|18761.1|18749.1|18760|18748|18761.1|18749.1|18760|18748|1
1732298290000|2024-11-22 17:58:10|18759.8|18747.8|18760.7|18748.7|18760.9|18748.9|18759.6|18747.6|7
1732298300000|2024-11-22 17:58:20|18760.9|18748.9|18762|18750|18762|18750|18760.9|18748.9|0
1732298310000|2024-11-22 17:58:30|18763.2|18751.2|18763.2|18751.2|18764.6|18752.6|18763.2|18751.2|2
1732298320000|2024-11-22 17:58:40|18762.1|18750.1|18763.2|18751.2|18763.4|18751.4|18761.1|18749.1|2
1732298330000|2024-11-22 17:58:50|18764.6|18752.6|18764.6|18752.6|18764.6|18752.6|18764.6|18752.6|0
1732298340000|2024-11-22 17:59:00|18765.7|18753.7|18767|18755|18767|18755|18765.7|18753.7|0
1732298350000|2024-11-22 17:59:10|18768.2|18756.2|18766.1|18754.1|18768.2|18756.2|18765.9|18753.9|5
1732298360000|2024-11-22 17:59:20|18765.9|18753.9|18766.1|18754.1|18767.1|18755.1|18765.9|18753.9|1
1732298370000|2024-11-22 17:59:30|18767.1|18755.1|18767.1|18755.1|18767.1|18755.1|18767.1|18755.1|0
1732298400000|2024-11-22 18:00:00|18762.5|18750.5|18763.6|18751.6|18763.6|18751.6|18762.3|18750.3|1
1732298410000|2024-11-22 18:00:10|18762.1|18750.1|18756.4|18744.4|18762.1|18750.1|18756.2|18744.2|0
1732298420000|2024-11-22 18:00:20|18756.2|18744.2|18752.8|18740.8|18756.4|18744.4|18752.8|18740.8|2
1732298430000|2024-11-22 18:00:30|18751.7|18739.7|18750.3|18738.3|18751.7|18739.7|18750.1|18738.1|1
1732298440000|2024-11-22 18:00:40|18750.1|18738.1|18751.4|18739.4|18751.6|18739.6|18750|18738|2
1732298450000|2024-11-22 18:00:50|18751.6|18739.6|18751.4|18739.4|18751.6|18739.6|18751.4|18739.4|0
1732298460000|2024-11-22 18:01:00|18750.3|18738.3|18747.6|18735.6|18750.3|18738.3|18747.6|18735.6|4
1732298510000|2024-11-22 18:01:50|||||||||3
1732298520000|2024-11-22 18:02:00|18749.8|18737.8|18748.9|18736.9|18752.3|18740.3|18748.9|18736.9|5
1732298530000|2024-11-22 18:02:10|18747.8|18735.8|18744.1|18732.1|18747.8|18735.8|18743|18731|14
1732298540000|2024-11-22 18:02:20|18744.2|18732.2|18743.7|18731.7|18745.3|18733.3|18742.6|18730.6|2
1732298550000|2024-11-22 18:02:30|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|0
1732298570000|2024-11-22 18:02:50|18745.5|18733.5|18747.6|18735.6|18747.6|18735.6|18745.5|18733.5|18
1732298580000|2024-11-22 18:03:00|18745.5|18733.5|18745.5|18733.5|18745.5|18733.5|18745.5|18733.5|1
1732298590000|2024-11-22 18:03:10|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18745.5|18733.5|5
1732298600000|2024-11-22 18:03:20|18745.5|18733.5|18744.4|18732.4|18745.5|18733.5|18744.4|18732.4|9
1732298610000|2024-11-22 18:03:30|18743.3|18731.3|18739.6|18727.6|18743.3|18731.3|18738.3|18726.3|2
1732298620000|2024-11-22 18:03:40|18738.3|18726.3|18743.2|18731.2|18743.2|18731.2|18738.3|18726.3|2
1732298630000|2024-11-22 18:03:50|18741.9|18729.9|18741.7|18729.7|18741.9|18729.9|18741.7|18729.7|0
1732298640000|2024-11-22 18:04:00|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18739.4|18727.4|1
1732298660000|2024-11-22 18:04:20|18740.5|18728.5|18739.4|18727.4|18740.5|18728.5|18739.4|18727.4|1
1732298670000|2024-11-22 18:04:30|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18739.4|18727.4|3
1732298690000|2024-11-22 18:04:50|18741.6|18729.6|18738.2|18726.2|18741.6|18729.6|18738|18726|8
1732298700000|2024-11-22 18:05:00|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|0
1732298710000|2024-11-22 18:05:10|18738.2|18726.2|18738.2|18726.2|18742.8|18730.8|18738|18726|4
1732298720000|2024-11-22 18:05:20|18740.7|18728.7|18732.1|18720.1|18740.7|18728.7|18730.8|18718.8|15
1732298730000|2024-11-22 18:05:30|18734.2|18722.2|18737.8|18725.8|18740.3|18728.3|18734.2|18722.2|4
1732298740000|2024-11-22 18:05:40|18739.2|18727.2|18738|18726|18739.2|18727.2|18737.8|18725.8|0
1732298750000|2024-11-22 18:05:50|18738.2|18726.2|18743.9|18731.9|18743.9|18731.9|18737.8|18725.8|0
1732298760000|2024-11-22 18:06:00|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|18743.9|18731.9|0
1732298770000|2024-11-22 18:06:10|18743.9|18731.9|18745.3|18733.3|18745.3|18733.3|18742.8|18730.8|1
1732298780000|2024-11-22 18:06:20|18745.2|18733.2|18745.3|18733.3|18745.3|18733.3|18745.2|18733.2|3
1732298790000|2024-11-22 18:06:30|18745.2|18733.2|18745|18733|18745.3|18733.3|18745|18733|0
1732298820000|2024-11-22 18:07:00|18747.3|18735.3|18745.2|18733.2|18747.3|18735.3|18745.2|18733.2|1
1732298830000|2024-11-22 18:07:10|18748.6|18736.6|18747.5|18735.5|18748.6|18736.6|18747.5|18735.5|1
1732298840000|2024-11-22 18:07:20|18748|18736|18751.2|18739.2|18751.4|18739.4|18748|18736|2
1732298850000|2024-11-22 18:07:30|18751.4|18739.4|18750.2|18738.2|18751.4|18739.4|18747.7|18735.7|3
1732298860000|2024-11-22 18:07:40|18750.3|18738.3|18748.9|18736.9|18750.3|18738.3|18748.7|18736.7|3
1732298870000|2024-11-22 18:07:50|18748.7|18736.7|18748.7|18736.7|18748.9|18736.9|18748.7|18736.7|0
1732298880000|2024-11-22 18:08:00|18747.7|18735.7|18747.7|18735.7|18747.7|18735.7|18747.7|18735.7|0
1732298890000|2024-11-22 18:08:10|18747.5|18735.5|18750|18738|18750.2|18738.2|18747.5|18735.5|0
1732298900000|2024-11-22 18:08:20|18750.2|18738.2|18747.8|18735.8|18750.3|18738.3|18747.8|18735.8|2
1732298910000|2024-11-22 18:08:30|18747.7|18735.7|18747.7|18735.7|18747.8|18735.8|18747.7|18735.7|0
1732298920000|2024-11-22 18:08:40|||||||||2
1732298940000|2024-11-22 18:09:00|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|0
1732298950000|2024-11-22 18:09:10|18755.3|18743.3|18755.3|18743.3|18755.3|18743.3|18755.3|18743.3|3
1732298960000|2024-11-22 18:09:20|18757.5|18745.5|18759.1|18747.1|18759.1|18747.1|18757.5|18745.5|7
1732298970000|2024-11-22 18:09:30|18758.9|18746.9|18759.2|18747.2|18759.2|18747.2|18758.9|18746.9|0
1732298990000|2024-11-22 18:09:50|18758.2|18746.2|18758.2|18746.2|18758.3|18746.3|18758|18746|1
1732299000000|2024-11-22 18:10:00|18758|18746|18758.2|18746.2|18758.2|18746.2|18758|18746|2
1732299010000|2024-11-22 18:10:10|18758|18746|18752.1|18740.1|18758|18746|18752.1|18740.1|11
1732299020000|2024-11-22 18:10:20|18748.2|18736.2|18745.7|18733.7|18748.2|18736.2|18745.7|18733.7|15
1732299040000|2024-11-22 18:10:40|||||||||5
1732299050000|2024-11-22 18:10:50|18747.1|18735.1|18746.9|18734.9|18747.1|18735.1|18746.9|18734.9|0
1732299060000|2024-11-22 18:11:00|18748|18736|18747.1|18735.1|18748|18736|18746.9|18734.9|0
1732299070000|2024-11-22 18:11:10|18746.9|18734.9|18747.1|18735.1|18747.1|18735.1|18746.9|18734.9|1
1732299080000|2024-11-22 18:11:20|18746.9|18734.9|18746.9|18734.9|18747.1|18735.1|18746.9|18734.9|0
1732299090000|2024-11-22 18:11:30|18745.8|18733.8|18748|18736|18748|18736|18745.7|18733.7|0
1732299100000|2024-11-22 18:11:40|18748.2|18736.2|18750.8|18738.8|18750.8|18738.8|18748.2|18736.2|4
1732299110000|2024-11-22 18:11:50|18752.1|18740.1|18750.8|18738.8|18752.1|18740.1|18750.8|18738.8|3
1732299140000|2024-11-22 18:12:20|18751|18739|18753.2|18741.2|18753.3|18741.3|18751|18739|2
1732299150000|2024-11-22 18:12:30|18752.1|18740.1|18752.1|18740.1|18752.1|18740.1|18750.7|18738.7|0
1732299160000|2024-11-22 18:12:40|18751.9|18739.9|18750.7|18738.7|18751.9|18739.9|18750.7|18738.7|0
1732299170000|2024-11-22 18:12:50|18749.6|18737.6|18750.7|18738.7|18750.8|18738.8|18749.6|18737.6|0
1732299180000|2024-11-22 18:13:00|18749.6|18737.6|18749.6|18737.6|18749.6|18737.6|18749.4|18737.4|1
1732299190000|2024-11-22 18:13:10|18749.4|18737.4|18748.2|18736.2|18749.6|18737.6|18748.2|18736.2|0
1732299200000|2024-11-22 18:13:20|18747.1|18735.1|18740.7|18728.7|18747.1|18735.1|18740.7|18728.7|6
1732299210000|2024-11-22 18:13:30|18742.3|18730.3|18742.1|18730.1|18742.3|18730.3|18741|18729|4
1732299220000|2024-11-22 18:13:40|18741|18729|18743.2|18731.2|18743.3|18731.3|18741|18729|0
1732299230000|2024-11-22 18:13:50|18742.1|18730.1|18740.8|18728.8|18742.1|18730.1|18739.6|18727.6|0
1732299240000|2024-11-22 18:14:00|18741.8|18729.8|18740.8|18728.8|18741.8|18729.8|18740.8|18728.8|0
1732299250000|2024-11-22 18:14:10|18740.7|18728.7|18739.6|18727.6|18740.8|18728.8|18739.6|18727.6|1
1732299260000|2024-11-22 18:14:20|18738.5|18726.5|18736.2|18724.2|18739.6|18727.6|18736.2|18724.2|5
1732299270000|2024-11-22 18:14:30|18738.3|18726.3|18740.8|18728.8|18740.8|18728.8|18738.3|18726.3|1
1732299280000|2024-11-22 18:14:40|18741|18729|18742.1|18730.1|18742.1|18730.1|18740.8|18728.8|10
1732299290000|2024-11-22 18:14:50|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|0
1732299310000|2024-11-22 18:15:10|18743.3|18731.3|18745.7|18733.7|18745.7|18733.7|18743.3|18731.3|2
1732299320000|2024-11-22 18:15:20|18745.8|18733.8|18744.3|18732.3|18745.8|18733.8|18744.3|18732.3|8
1732299330000|2024-11-22 18:15:30|18743.2|18731.2|18739.6|18727.6|18743.2|18731.2|18739.6|18727.6|0
1732299340000|2024-11-22 18:15:40|18740.7|18728.7|18739.6|18727.6|18740.7|18728.7|18739.6|18727.6|0
1732299350000|2024-11-22 18:15:50|18740.7|18728.7|18739.4|18727.4|18740.8|18728.8|18739.4|18727.4|3
1732299360000|2024-11-22 18:16:00|18738.3|18726.3|18728.7|18716.7|18739.4|18727.4|18728.7|18716.7|10
1732299370000|2024-11-22 18:16:10|18731|18719|18731|18719|18731|18719|18731|18719|4
1732299380000|2024-11-22 18:16:20|18728.7|18716.7|18726.2|18714.2|18728.7|18716.7|18726.2|18714.2|18
1732299390000|2024-11-22 18:16:30|18726|18714|18726.9|18714.9|18728.2|18716.2|18725.8|18713.8|0
1732299400000|2024-11-22 18:16:40|18727.1|18715.1|18727.1|18715.1|18728.2|18716.2|18724.8|18712.8|3
1732299410000|2024-11-22 18:16:50|18728.2|18716.2|18728.3|18716.3|18728.3|18716.3|18728.2|18716.2|0
1732299420000|2024-11-22 18:17:00|18728.2|18716.2|18730.8|18718.8|18730.8|18718.8|18727.1|18715.1|3
1732299430000|2024-11-22 18:17:10|18731|18719|18730.5|18718.5|18731|18719|18729.4|18717.4|6
1732299440000|2024-11-22 18:17:20|18728.2|18716.2|18735.7|18723.7|18735.8|18723.8|18728.2|18716.2|23
1732299450000|2024-11-22 18:17:30|18735.8|18723.8|18740.3|18728.3|18742.8|18730.8|18735.7|18723.7|13
1732299460000|2024-11-22 18:17:40|18741.6|18729.6|18740.3|18728.3|18745.2|18733.2|18740.3|18728.3|2
1732299470000|2024-11-22 18:17:50|18742.8|18730.8|18746.6|18734.6|18746.6|18734.6|18742.8|18730.8|13
1732299480000|2024-11-22 18:18:00|18747.7|18735.7|18749.1|18737.1|18749.1|18737.1|18747.7|18735.7|3
1732299490000|2024-11-22 18:18:10|18750.5|18738.5|18754.3|18742.3|18754.3|18742.3|18750.5|18738.5|10
1732299500000|2024-11-22 18:18:20|18755.3|18743.3|18752.8|18740.8|18756.4|18744.4|18752.8|18740.8|0
1732299510000|2024-11-22 18:18:30|18754.3|18742.3|18755.3|18743.3|18757.8|18745.8|18754.3|18742.3|16
1732299520000|2024-11-22 18:18:40|18755.2|18743.2|18755.2|18743.2|18755.3|18743.3|18755|18743|2
1732299540000|2024-11-22 18:19:00|18753|18741|18755|18743|18755.3|18743.3|18752.7|18740.7|3
1732299550000|2024-11-22 18:19:10|18755.2|18743.2|18755.3|18743.3|18755.3|18743.3|18755.2|18743.2|0
1732299560000|2024-11-22 18:19:20|18755.2|18743.2|18752.5|18740.5|18755.3|18743.3|18752.5|18740.5|1
1732299590000|2024-11-22 18:19:50|18751.4|18739.4|18751.3|18739.3|18752.8|18740.8|18750|18738|0
1732299600000|2024-11-22 18:20:00|18751.4|18739.4|18741.6|18729.6|18751.4|18739.4|18741.6|18729.6|0
1732299610000|2024-11-22 18:20:10|18741.4|18729.4|18740.2|18728.2|18741.6|18729.6|18740.2|18728.2|0
1732299620000|2024-11-22 18:20:20|18741.6|18729.6|18755.8|18743.8|18756.1|18744.1|18741.6|18729.6|6
1732299630000|2024-11-22 18:20:30|18755.9|18743.9|18756.1|18744.1|18756.1|18744.1|18755.9|18743.9|0
1732299640000|2024-11-22 18:20:40|18754.7|18742.7|18754.7|18742.7|18754.7|18742.7|18754.7|18742.7|0
1732299650000|2024-11-22 18:20:50|18754.8|18742.8|18753.6|18741.6|18754.8|18742.8|18752.5|18740.5|1
1732299660000|2024-11-22 18:21:00|18754.8|18742.8|18756.4|18744.4|18757.3|18745.3|18753.8|18741.8|1
1732299670000|2024-11-22 18:21:10|18757.5|18745.5|18761.1|18749.1|18761.3|18749.3|18757.5|18745.5|4
1732299700000|2024-11-22 18:21:40|18762.3|18750.3|18768.4|18756.4|18768.4|18756.4|18762.3|18750.3|3
1732299710000|2024-11-22 18:21:50|18769.5|18757.5|18769.5|18757.5|18770.9|18758.9|18769.5|18757.5|5
1732299720000|2024-11-22 18:22:00|18770.6|18758.6|18769.3|18757.3|18770.6|18758.6|18769.3|18757.3|1
1732299730000|2024-11-22 18:22:10|18770.4|18758.4|18770.6|18758.6|18770.6|18758.6|18770.4|18758.4|0
1732299740000|2024-11-22 18:22:20|18770.4|18758.4|18769.3|18757.3|18770.4|18758.4|18769.3|18757.3|1
1732299750000|2024-11-22 18:22:30|18766.8|18754.8|18767.9|18755.9|18767.9|18755.9|18766.8|18754.8|0
1732299780000|2024-11-22 18:23:00|18764.3|18752.3|18762.2|18750.2|18764.3|18752.3|18762|18750|3
1732299790000|2024-11-22 18:23:10|18762|18750|18762|18750|18762.2|18750.2|18762|18750|1
1732299800000|2024-11-22 18:23:20|18765.8|18753.8|18765.8|18753.8|18765.8|18753.8|18764.5|18752.5|5
1732299810000|2024-11-22 18:23:30|18764.3|18752.3|18765.8|18753.8|18766.8|18754.8|18764.3|18752.3|5
1732299820000|2024-11-22 18:23:40|18765.6|18753.6|18764.3|18752.3|18765.6|18753.6|18764.3|18752.3|0
1732299830000|2024-11-22 18:23:50|18765.6|18753.6|18766.7|18754.7|18766.7|18754.7|18765.6|18753.6|0
1732299850000|2024-11-22 18:24:10|18766.8|18754.8|18766.7|18754.7|18766.8|18754.8|18766.7|18754.7|3
1732299860000|2024-11-22 18:24:20|18766.5|18754.5|18765.4|18753.4|18766.5|18754.5|18764.3|18752.3|0
1732299870000|2024-11-22 18:24:30|18765.6|18753.6|18766.7|18754.7|18766.7|18754.7|18765.6|18753.6|10
1732299880000|2024-11-22 18:24:40|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|0
1732299890000|2024-11-22 18:24:50|18763.8|18751.8|18764|18752|18764|18752|18761.3|18749.3|4
1732299900000|2024-11-22 18:25:00|18762.6|18750.6|18766.3|18754.3|18766.5|18754.5|18762.6|18750.6|2
1732299910000|2024-11-22 18:25:10|18766.7|18754.7|18766.7|18754.7|18767.8|18755.8|18766.7|18754.7|0
1732299920000|2024-11-22 18:25:20|18767.8|18755.8|18767.8|18755.8|18767.8|18755.8|18767.8|18755.8|1
1732299930000|2024-11-22 18:25:30|||||||||1
1732299940000|2024-11-22 18:25:40|18768.8|18756.8|18768.8|18756.8|18768.8|18756.8|18768.8|18756.8|0
1732299950000|2024-11-22 18:25:50|18771.5|18759.5|18772.8|18760.8|18772.9|18760.9|18771.5|18759.5|7
1732299960000|2024-11-22 18:26:00|18773.8|18761.8|18781.3|18769.3|18782.4|18770.4|18773.8|18761.8|3
1732299970000|2024-11-22 18:26:10|18781|18769|18775.3|18763.3|18781|18769|18775.1|18763.1|5
1732299980000|2024-11-22 18:26:20|18775.4|18763.4|18776.5|18764.5|18776.5|18764.5|18775.3|18763.3|0
1732299990000|2024-11-22 18:26:30|18775.4|18763.4|18781.3|18769.3|18781.3|18769.3|18775.4|18763.4|0
1732300000000|2024-11-22 18:26:40|18780.3|18768.3|18779.9|18767.9|18780.3|18768.3|18779.9|18767.9|1
1732300010000|2024-11-22 18:26:50|18777.8|18765.8|18778.7|18766.7|18778.7|18766.7|18777.6|18765.6|0
1732300020000|2024-11-22 18:27:00|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1732300030000|2024-11-22 18:27:10|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|0
1732300040000|2024-11-22 18:27:20|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1732300050000|2024-11-22 18:27:30|18777.8|18765.8|18778.8|18766.8|18778.8|18766.8|18777.8|18765.8|0
1732300060000|2024-11-22 18:27:40|18777.8|18765.8|18772.9|18760.9|18777.9|18765.9|18772.9|18760.9|7
1732300070000|2024-11-22 18:27:50|18771.8|18759.8|18774.2|18762.2|18774.2|18762.2|18771.8|18759.8|0
1732300080000|2024-11-22 18:28:00|18773.1|18761.1|18773.1|18761.1|18773.1|18761.1|18773.1|18761.1|1
1732300100000|2024-11-22 18:28:20|18772|18760|18772|18760|18772|18760|18772|18760|0
1732300110000|2024-11-22 18:28:30|18773.1|18761.1|18773.1|18761.1|18773.1|18761.1|18773.1|18761.1|0
1732300120000|2024-11-22 18:28:40|18776.3|18764.3|18777.9|18765.9|18777.9|18765.9|18776.3|18764.3|3
1732300130000|2024-11-22 18:28:50|18778.1|18766.1|18779.2|18767.2|18780.3|18768.3|18778.1|18766.1|0
1732300140000|2024-11-22 18:29:00|18783.1|18771.1|18785.6|18773.6|18785.8|18773.8|18783.1|18771.1|30
1732300150000|2024-11-22 18:29:10|18784|18772|18785.3|18773.3|18785.3|18773.3|18781.5|18769.5|14
1732300160000|2024-11-22 18:29:20|18785.6|18773.6|18782.8|18770.8|18786.8|18774.8|18782.8|18770.8|10
1732300180000|2024-11-22 18:29:40|||||||||1
1732300200000|2024-11-22 18:30:00|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|18781.7|18769.7|0
1732300210000|2024-11-22 18:30:10|18782.8|18770.8|18784.9|18772.9|18787.6|18775.6|18782.8|18770.8|8
1732300220000|2024-11-22 18:30:20|18782.4|18770.4|18783.8|18771.8|18784|18772|18782.4|18770.4|3
1732300230000|2024-11-22 18:30:30|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|0
1732300240000|2024-11-22 18:30:40|18782.9|18770.9|18781.3|18769.3|18782.9|18770.9|18780.3|18768.3|4
1732300250000|2024-11-22 18:30:50|18783.1|18771.1|18782.8|18770.8|18783.1|18771.1|18782.8|18770.8|3
1732300260000|2024-11-22 18:31:00|18784|18772|18784.2|18772.2|18784.2|18772.2|18784|18772|10
1732300270000|2024-11-22 18:31:10|18785.3|18773.3|18785.3|18773.3|18785.3|18773.3|18785.3|18773.3|0
1732300280000|2024-11-22 18:31:20|18784.2|18772.2|18783.8|18771.8|18784.2|18772.2|18782.8|18770.8|4
1732300290000|2024-11-22 18:31:30|18782.6|18770.6|18784|18772|18785.3|18773.3|18781.5|18769.5|19
1732300300000|2024-11-22 18:31:40|18784.2|18772.2|18786.7|18774.7|18789|18777|18784.2|18772.2|4
1732300310000|2024-11-22 18:31:50|18787.9|18775.9|18793.3|18781.3|18793.3|18781.3|18787.9|18775.9|8
1732300320000|2024-11-22 18:32:00|18793.1|18781.1|18792.9|18780.9|18795.4|18783.4|18792.8|18780.8|5
1732300330000|2024-11-22 18:32:10|18794|18782|18794|18782|18794|18782|18792.9|18780.9|0
1732300340000|2024-11-22 18:32:20|18795.1|18783.1|18796.5|18784.5|18796.5|18784.5|18795.1|18783.1|0
1732300350000|2024-11-22 18:32:30|18795.4|18783.4|18796.5|18784.5|18796.5|18784.5|18795.1|18783.1|0
1732300360000|2024-11-22 18:32:40|18796.3|18784.3|18798.8|18786.8|18798.8|18786.8|18796.3|18784.3|0
1732300370000|2024-11-22 18:32:50|18799.9|18787.9|18801.2|18789.2|18801.2|18789.2|18798.8|18786.8|4
1732300380000|2024-11-22 18:33:00|18798.9|18786.9|18799|18787|18801.2|18789.2|18798.9|18786.9|0
1732300390000|2024-11-22 18:33:10|18798.9|18786.9|18797.6|18785.6|18799|18787|18794.2|18782.2|4
1732300400000|2024-11-22 18:33:20|18798.9|18786.9|18792.8|18780.8|18798.9|18786.9|18792.6|18780.6|4
1732300410000|2024-11-22 18:33:30|18791.7|18779.7|18791.7|18779.7|18791.7|18779.7|18791.7|18779.7|1
1732300420000|2024-11-22 18:33:40|18792.8|18780.8|18792.9|18780.9|18792.9|18780.9|18792.8|18780.8|1
1732300440000|2024-11-22 18:34:00|18790.1|18778.1|18788.7|18776.7|18790.1|18778.1|18788.7|18776.7|1
1732300450000|2024-11-22 18:34:10|18786.2|18774.2|18786|18774|18786.2|18774.2|18786|18774|1
1732300460000|2024-11-22 18:34:20|18787.1|18775.1|18788.2|18776.2|18788.2|18776.2|18787.1|18775.1|0
1732300470000|2024-11-22 18:34:30|||||||||1
1732300480000|2024-11-22 18:34:40|18786|18774|18787.1|18775.1|18787.1|18775.1|18785.8|18773.8|0
1732300490000|2024-11-22 18:34:50|18786.9|18774.9|18787.1|18775.1|18787.1|18775.1|18785.8|18773.8|0
1732300510000|2024-11-22 18:35:10|18788.2|18776.2|18788.2|18776.2|18788.2|18776.2|18788.2|18776.2|0
1732300520000|2024-11-22 18:35:20|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|0
1732300530000|2024-11-22 18:35:30|18785.8|18773.8|18793.3|18781.3|18793.5|18781.5|18785.8|18773.8|6
1732300540000|2024-11-22 18:35:40|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|1
1732300550000|2024-11-22 18:35:50|18793.3|18781.3|18793.3|18781.3|18793.5|18781.5|18793.3|18781.3|5
1732300560000|2024-11-22 18:36:00|18793.5|18781.5|18793|18781|18799.6|18787.6|18793|18781|8
1732300570000|2024-11-22 18:36:10|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|18793.2|18781.2|1
1732300580000|2024-11-22 18:36:20|18793|18781|18789.1|18777.1|18793.2|18781.2|18789.1|18777.1|7
1732300590000|2024-11-22 18:36:30|18789.3|18777.3|18792.1|18780.1|18792.1|18780.1|18789.1|18777.1|1
1732300600000|2024-11-22 18:36:40|18791.9|18779.9|18790.9|18778.9|18791.9|18779.9|18790.9|18778.9|0
1732300610000|2024-11-22 18:36:50|18791|18779|18789.4|18777.4|18791|18779|18788|18776|5
1732300620000|2024-11-22 18:37:00|18788.4|18776.4|18790.9|18778.9|18790.9|18778.9|18788.4|18776.4|1
1732300630000|2024-11-22 18:37:10|18790.7|18778.7|18788.4|18776.4|18790.9|18778.9|18788.4|18776.4|0
1732300640000|2024-11-22 18:37:20|18786.2|18774.2|18787.1|18775.1|18787.3|18775.3|18786.2|18774.2|4
1732300650000|2024-11-22 18:37:30|18785.9|18773.9|18785.9|18773.9|18785.9|18773.9|18785.9|18773.9|1
1732300660000|2024-11-22 18:37:40|18787.3|18775.3|18788.4|18776.4|18788.4|18776.4|18787.3|18775.3|0
1732300690000|2024-11-22 18:38:10|18790.7|18778.7|18792.3|18780.3|18792.3|18780.3|18790.7|18778.7|1
1732300700000|2024-11-22 18:38:20|18792.1|18780.1|18789.6|18777.6|18793.5|18781.5|18789.6|18777.6|3
1732300710000|2024-11-22 18:38:30|18788.5|18776.5|18787.3|18775.3|18788.5|18776.5|18787.3|18775.3|0
1732300720000|2024-11-22 18:38:40|18789.6|18777.6|18789.6|18777.6|18789.6|18777.6|18789.6|18777.6|3
1732300730000|2024-11-22 18:38:50|18788.5|18776.5|18788.4|18776.4|18788.5|18776.5|18788.4|18776.4|0
1732300740000|2024-11-22 18:39:00|18789.4|18777.4|18789.4|18777.4|18789.4|18777.4|18789.4|18777.4|0
1732300750000|2024-11-22 18:39:10|18788.4|18776.4|18788.4|18776.4|18789.4|18777.4|18788.4|18776.4|0
1732300760000|2024-11-22 18:39:20|18790.7|18778.7|18790.5|18778.5|18790.7|18778.7|18789.4|18777.4|2
1732300780000|2024-11-22 18:39:40|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|2
1732300800000|2024-11-22 18:40:00|18790.5|18778.5|18790.5|18778.5|18790.7|18778.7|18790.5|18778.5|1
1732300810000|2024-11-22 18:40:10|18790.7|18778.7|18790.9|18778.9|18790.9|18778.9|18790.7|18778.7|0
1732300830000|2024-11-22 18:40:30|18789.8|18777.8|18790.7|18778.7|18790.7|18778.7|18786.9|18774.9|3
1732300840000|2024-11-22 18:40:40|18790.9|18778.9|18789.6|18777.6|18790.9|18778.9|18789.6|18777.6|0
1732300850000|2024-11-22 18:40:50|18789.8|18777.8|18789.8|18777.8|18790.9|18778.9|18789.8|18777.8|0
1732300860000|2024-11-22 18:41:00|18789.6|18777.6|18798.5|18786.5|18798.5|18786.5|18789.6|18777.6|25
1732300870000|2024-11-22 18:41:10|18795.9|18783.9|18797.1|18785.1|18797.3|18785.3|18795.9|18783.9|0
1732300880000|2024-11-22 18:41:20|18796.9|18784.9|18795.9|18783.9|18796.9|18784.9|18795.9|18783.9|0
1732300890000|2024-11-22 18:41:30|18796.9|18784.9|18796.9|18784.9|18798.2|18786.2|18796.9|18784.9|0
1732300900000|2024-11-22 18:41:40|18797.1|18785.1|18796.9|18784.9|18797.1|18785.1|18795.9|18783.9|0
1732300910000|2024-11-22 18:41:50|18794.8|18782.8|18796.9|18784.9|18796.9|18784.9|18794.8|18782.8|3
1732300920000|2024-11-22 18:42:00|18795.9|18783.9|18796.9|18784.9|18796.9|18784.9|18795.9|18783.9|0
1732300930000|2024-11-22 18:42:10|18795.9|18783.9|18792.3|18780.3|18795.9|18783.9|18792.1|18780.1|3
1732300940000|2024-11-22 18:42:20|18792.1|18780.1|18790.9|18778.9|18793.4|18781.4|18790.9|18778.9|1
1732300950000|2024-11-22 18:42:30|18792.1|18780.1|18790.9|18778.9|18792.3|18780.3|18790.9|18778.9|1
1732300960000|2024-11-22 18:42:40|18791|18779|18790.9|18778.9|18791|18779|18790.9|18778.9|0
1732300970000|2024-11-22 18:42:50|18789.8|18777.8|18787.6|18775.6|18789.9|18777.9|18787.6|18775.6|2
1732300980000|2024-11-22 18:43:00|18789.8|18777.8|18788.7|18776.7|18789.9|18777.9|18788.7|18776.7|2
1732300990000|2024-11-22 18:43:10|18789.8|18777.8|18791|18779|18791|18779|18789.8|18777.8|0
1732301010000|2024-11-22 18:43:30|18791.9|18779.9|18796.2|18784.2|18796.2|18784.2|18791.9|18779.9|12
1732301040000|2024-11-22 18:44:00|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|0
1732301050000|2024-11-22 18:44:10|18794.8|18782.8|18796.2|18784.2|18796.2|18784.2|18794.8|18782.8|0
1732301060000|2024-11-22 18:44:20|18796|18784|18796|18784|18796.2|18784.2|18796|18784|0
1732301070000|2024-11-22 18:44:30|18796.2|18784.2|18795|18783|18796.2|18784.2|18793.9|18781.9|0
1732301080000|2024-11-22 18:44:40|18795.1|18783.1|18792.5|18780.5|18795.1|18783.1|18792.5|18780.5|2
1732301090000|2024-11-22 18:44:50|18793.5|18781.5|18793.5|18781.5|18793.5|18781.5|18793.5|18781.5|1
1732301100000|2024-11-22 18:45:00|18792.3|18780.3|18792.3|18780.3|18792.3|18780.3|18792.3|18780.3|0
1732301110000|2024-11-22 18:45:10|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|18787.6|18775.6|0
1732301120000|2024-11-22 18:45:20|18789.8|18777.8|18791.2|18779.2|18791.2|18779.2|18789.8|18777.8|1
1732301140000|2024-11-22 18:45:40|18790|18778|18790|18778|18790.1|18778.1|18788.7|18776.7|0
1732301150000|2024-11-22 18:45:50|18791|18779|18791|18779|18791|18779|18791|18779|0
1732301160000|2024-11-22 18:46:00|18790.9|18778.9|18790|18778|18791|18779|18789.8|18777.8|2
1732301170000|2024-11-22 18:46:10|18791|18779|18792.6|18780.6|18795.3|18783.3|18790|18778|8
1732301180000|2024-11-22 18:46:20|18791.5|18779.5|18791.4|18779.4|18791.5|18779.5|18791.4|18779.4|0
1732301220000|2024-11-22 18:47:00|18791.2|18779.2|18788.9|18776.9|18791.2|18779.2|18787.6|18775.6|1
1732301230000|2024-11-22 18:47:10|18790.1|18778.1|18791.5|18779.5|18791.5|18779.5|18790.1|18778.1|1
1732301240000|2024-11-22 18:47:20|18793.7|18781.7|18796.2|18784.2|18798.7|18786.7|18793.7|18781.7|33
1732301280000|2024-11-22 18:48:00|18797.5|18785.5|18793.7|18781.7|18797.5|18785.5|18792.6|18780.6|0
1732301290000|2024-11-22 18:48:10|||||||||1
1732301300000|2024-11-22 18:48:20|18794.2|18782.2|18799.8|18787.8|18802.5|18790.5|18794.2|18782.2|10
1732301310000|2024-11-22 18:48:30|18798.7|18786.7|18799.8|18787.8|18800|18788|18798.7|18786.7|0
1732301320000|2024-11-22 18:48:40|18800|18788|18802.3|18790.3|18804.8|18792.8|18800|18788|8
1732301330000|2024-11-22 18:48:50|18802.5|18790.5|18809.8|18797.8|18809.8|18797.8|18802.5|18790.5|10
1732301340000|2024-11-22 18:49:00|18808.7|18796.7|18807.3|18795.3|18808.7|18796.7|18807.3|18795.3|3
1732301350000|2024-11-22 18:49:10|18806.2|18794.2|18806.2|18794.2|18806.2|18794.2|18806.2|18794.2|0
1732301360000|2024-11-22 18:49:20|18806|18794|18802.3|18790.3|18806|18794|18802.3|18790.3|3
1732301370000|2024-11-22 18:49:30|18801.2|18789.2|18799.8|18787.8|18801.2|18789.2|18799.8|18787.8|0
1732301380000|2024-11-22 18:49:40|18800|18788|18799.8|18787.8|18801|18789|18799.8|18787.8|0
1732301390000|2024-11-22 18:49:50|18798.5|18786.5|18799.8|18787.8|18799.8|18787.8|18798.5|18786.5|4
1732301400000|2024-11-22 18:50:00|18798.7|18786.7|18792.6|18780.6|18798.7|18786.7|18792.5|18780.5|1
1732301410000|2024-11-22 18:50:10|18792.5|18780.5|18791.5|18779.5|18792.6|18780.6|18790.1|18778.1|23
1732301420000|2024-11-22 18:50:20|18791.7|18779.7|18793|18781|18794|18782|18791.7|18779.7|2
1732301430000|2024-11-22 18:50:30|18792.8|18780.8|18792.8|18780.8|18792.8|18780.8|18791.5|18779.5|3
1732301440000|2024-11-22 18:50:40|18792.6|18780.6|18794|18782|18794|18782|18792.6|18780.6|0
1732301450000|2024-11-22 18:50:50|18792.8|18780.8|18791.7|18779.7|18794.4|18782.4|18790.5|18778.5|9
1732301460000|2024-11-22 18:51:00|18791.6|18779.6|18792.4|18780.4|18803.6|18791.6|18790.1|18778.1|26
1732301470000|2024-11-22 18:51:10|18793.5|18781.5|18791|18779|18793.5|18781.5|18791|18779|1
1732301480000|2024-11-22 18:51:20|18792.1|18780.1|18790.6|18778.6|18792.1|18780.1|18790.6|18778.6|4
1732301490000|2024-11-22 18:51:30|18789.6|18777.6|18786|18774|18789.6|18777.6|18784.9|18772.9|10
1732301500000|2024-11-22 18:51:40|18784.9|18772.9|18789.6|18777.6|18789.6|18777.6|18784.9|18772.9|3
1732301510000|2024-11-22 18:51:50|18790.8|18778.8|18789.4|18777.4|18790.8|18778.8|18789.4|18777.4|3
1732301520000|2024-11-22 18:52:00|18789.7|18777.7|18790.5|18778.5|18790.8|18778.8|18789.6|18777.6|2
1732301530000|2024-11-22 18:52:10|18790.6|18778.6|18791.9|18779.9|18791.9|18779.9|18790.6|18778.6|0
1732301540000|2024-11-22 18:52:20|18790.6|18778.6|18790.8|18778.8|18790.8|18778.8|18790.6|18778.6|3
1732301550000|2024-11-22 18:52:30|18791.9|18779.9|18791.7|18779.7|18791.9|18779.9|18790.8|18778.8|8
1732301560000|2024-11-22 18:52:40|18790.6|18778.6|18793|18781|18793|18781|18789.2|18777.2|7
1732301570000|2024-11-22 18:52:50|18792.8|18780.8|18791.9|18779.9|18794.4|18782.4|18791.7|18779.7|8
1732301580000|2024-11-22 18:53:00|18791.7|18779.7|18791.7|18779.7|18791.7|18779.7|18790.5|18778.5|7
1732301590000|2024-11-22 18:53:10|18793|18781|18792.8|18780.8|18793|18781|18792.8|18780.8|2
1732301600000|2024-11-22 18:53:20|18791.7|18779.7|18794.1|18782.1|18794.1|18782.1|18791.7|18779.7|2
1732301610000|2024-11-22 18:53:30|18794.2|18782.2|18798.6|18786.6|18801|18789|18794.1|18782.1|6
1732301620000|2024-11-22 18:53:40|18798.5|18786.5|18798.5|18786.5|18799.6|18787.6|18798.3|18786.3|1
1732301630000|2024-11-22 18:53:50|18799.7|18787.7|18794.7|18782.7|18799.7|18787.7|18794.7|18782.7|0
1732301640000|2024-11-22 18:54:00|18794.6|18782.6|18795.8|18783.8|18795.8|18783.8|18794.6|18782.6|17
1732301650000|2024-11-22 18:54:10|18794.7|18782.7|18795.8|18783.8|18795.8|18783.8|18794.6|18782.6|0
1732301660000|2024-11-22 18:54:20|18794.7|18782.7|18795.6|18783.6|18796|18784|18794.6|18782.6|3
1732301670000|2024-11-22 18:54:30|18794.6|18782.6|18795.6|18783.6|18795.6|18783.6|18794.6|18782.6|0
1732301680000|2024-11-22 18:54:40|18794.6|18782.6|18795.6|18783.6|18796.9|18784.9|18794.6|18782.6|2
1732301690000|2024-11-22 18:54:50|18794.6|18782.6|18792.1|18780.1|18795.6|18783.6|18792.1|18780.1|6
1732301700000|2024-11-22 18:55:00|18794.2|18782.2|18795.5|18783.5|18795.8|18783.8|18793.3|18781.3|6
1732301710000|2024-11-22 18:55:10|18794.4|18782.4|18795.3|18783.3|18795.5|18783.5|18793.1|18781.1|0
1732301720000|2024-11-22 18:55:20|18795.5|18783.5|18798.1|18786.1|18798.1|18786.1|18794.4|18782.4|25
1732301730000|2024-11-22 18:55:30|18798|18786|18796.9|18784.9|18798.1|18786.1|18796.9|18784.9|0
1732301740000|2024-11-22 18:55:40|18796.7|18784.7|18795.3|18783.3|18797.8|18785.8|18794.2|18782.2|3
1732301750000|2024-11-22 18:55:50|18795.5|18783.5|18796.7|18784.7|18796.7|18784.7|18795.5|18783.5|0
1732301760000|2024-11-22 18:56:00|18795.6|18783.6|18793.3|18781.3|18795.6|18783.6|18793.3|18781.3|4
1732301770000|2024-11-22 18:56:10|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|18792.1|18780.1|6
1732301780000|2024-11-22 18:56:20|18795.6|18783.6|18799.4|18787.4|18799.4|18787.4|18795.5|18783.5|6
1732301790000|2024-11-22 18:56:30|18796.7|18784.7|18795.6|18783.6|18797.1|18785.1|18795.6|18783.6|5
1732301800000|2024-11-22 18:56:40|18796.7|18784.7|18795.8|18783.8|18799.7|18787.7|18795.6|18783.6|7
1732301810000|2024-11-22 18:56:50|18796.9|18784.9|18798.1|18786.1|18798.1|18786.1|18796.9|18784.9|0
1732301820000|2024-11-22 18:57:00|18798|18786|18797.1|18785.1|18799.2|18787.2|18796.9|18784.9|0
1732301830000|2024-11-22 18:57:10|18795.8|18783.8|18795.8|18783.8|18797.1|18785.1|18795.6|18783.6|5
1732301840000|2024-11-22 18:57:20|18796|18784|18796.9|18784.9|18797.1|18785.1|18795.8|18783.8|0
1732301850000|2024-11-22 18:57:30|18797.1|18785.1|18796.9|18784.9|18797.1|18785.1|18796.9|18784.9|0
1732301860000|2024-11-22 18:57:40|18797.1|18785.1|18796.9|18784.9|18797.1|18785.1|18796.9|18784.9|1
1732301870000|2024-11-22 18:57:50|18796.7|18784.7|18796.9|18784.9|18796.9|18784.9|18796.7|18784.7|2
1732301880000|2024-11-22 18:58:00|18797.1|18785.1|18792.1|18780.1|18797.1|18785.1|18790.8|18778.8|20
1732301890000|2024-11-22 18:58:10|18793.1|18781.1|18791.9|18779.9|18793.1|18781.1|18791.9|18779.9|1
1732301900000|2024-11-22 18:58:20|18792.1|18780.1|18791.9|18779.9|18792.1|18780.1|18791.9|18779.9|0
1732301910000|2024-11-22 18:58:30|18792.1|18780.1|18790.8|18778.8|18792.1|18780.1|18789.7|18777.7|8
1732301920000|2024-11-22 18:58:40|18789.7|18777.7|18789.6|18777.6|18791|18779|18789.6|18777.6|4
1732301930000|2024-11-22 18:58:50|18789.4|18777.4|18789.4|18777.4|18790.7|18778.7|18789.4|18777.4|0
1732301940000|2024-11-22 18:59:00|18790.5|18778.5|18794.7|18782.7|18794.7|18782.7|18790.5|18778.5|23
1732301950000|2024-11-22 18:59:10|18795.8|18783.8|18797.7|18785.7|18798.1|18786.1|18795.8|18783.8|29
1732301960000|2024-11-22 18:59:20|18800.1|18788.1|18802.7|18790.7|18802.9|18790.9|18800.1|18788.1|14
1732301970000|2024-11-22 18:59:30|18803.1|18791.1|18800.6|18788.6|18803.1|18791.1|18800.6|18788.6|49
1732301980000|2024-11-22 18:59:40|18803.1|18791.1|18805.9|18793.9|18805.9|18793.9|18802.7|18790.7|85
1732301990000|2024-11-22 18:59:50|18808.1|18796.1|18808.6|18796.6|18811.6|18799.6|18808.1|18796.1|109
1732302000000|2024-11-22 19:00:00|18810.9|18798.9|18812.7|18800.7|18812.7|18800.7|18810.9|18798.9|46
1732302010000|2024-11-22 19:00:10|18813.8|18801.8|18813.1|18801.1|18813.8|18801.8|18810.6|18798.6|24
1732302020000|2024-11-22 19:00:20|18813.2|18801.2|18813.2|18801.2|18813.4|18801.4|18813.2|18801.2|9
1732302030000|2024-11-22 19:00:30|18813.4|18801.4|18813.6|18801.6|18813.6|18801.6|18813.4|18801.4|2
1732302040000|2024-11-22 19:00:40|||||||||1
1732302050000|2024-11-22 19:00:50|18813.4|18801.4|18815.4|18803.4|18815.4|18803.4|18810.6|18798.6|17
1732302060000|2024-11-22 19:01:00|18820.2|18808.2|18817.7|18805.7|18820.2|18808.2|18816.2|18804.2|19
1732302070000|2024-11-22 19:01:10|18819.9|18807.9|18817.4|18805.4|18819.9|18807.9|18817.4|18805.4|6
1732302080000|2024-11-22 19:01:20|18818.5|18806.5|18818.5|18806.5|18819.7|18807.7|18818.3|18806.3|17
1732302090000|2024-11-22 19:01:30|18817.4|18805.4|18817.4|18805.4|18818.7|18806.7|18817.1|18805.1|16
1732302100000|2024-11-22 19:01:40|18817.2|18805.2|18818.7|18806.7|18818.7|18806.7|18817.2|18805.2|15
1732302110000|2024-11-22 19:01:50|18817.4|18805.4|18819.9|18807.9|18819.9|18807.9|18817.4|18805.4|20
1732302120000|2024-11-22 19:02:00|18818.8|18806.8|18819.9|18807.9|18819.9|18807.9|18818.8|18806.8|5
1732302130000|2024-11-22 19:02:10|18817.7|18805.7|18822.4|18810.4|18822.4|18810.4|18817.7|18805.7|22
1732302140000|2024-11-22 19:02:20|18822.6|18810.6|18824|18812|18824|18812|18822.4|18810.4|10
1732302150000|2024-11-22 19:02:30|18823.8|18811.8|18820.8|18808.8|18824|18812|18820.8|18808.8|13
1732302160000|2024-11-22 19:02:40|18819.6|18807.6|18821.2|18809.2|18822.2|18810.2|18819.6|18807.6|8
1732302170000|2024-11-22 19:02:50|18822.2|18810.2|18822.4|18810.4|18823.3|18811.3|18820.8|18808.8|4
1732302180000|2024-11-22 19:03:00|18822.7|18810.7|18819.7|18807.7|18822.7|18810.7|18819.7|18807.7|15
1732302190000|2024-11-22 19:03:10|18819.9|18807.9|18819.9|18807.9|18821|18809|18819.7|18807.7|3
1732302200000|2024-11-22 19:03:20|18820.8|18808.8|18819.9|18807.9|18822.2|18810.2|18819.9|18807.9|8
1732302210000|2024-11-22 19:03:30|18819.7|18807.7|18819.7|18807.7|18819.9|18807.9|18819.7|18807.7|2
1732302220000|2024-11-22 19:03:40|18817.1|18805.1|18814.6|18802.6|18817.1|18805.1|18814.6|18802.6|56
1732302230000|2024-11-22 19:03:50|18816.9|18804.9|18811.6|18799.6|18816.9|18804.9|18811.6|18799.6|13
1732302240000|2024-11-22 19:04:00|18811.4|18799.4|18812.7|18800.7|18813.9|18801.9|18811.4|18799.4|8
1732302250000|2024-11-22 19:04:10|18812.8|18800.8|18815.3|18803.3|18817.7|18805.7|18811.4|18799.4|25
1732302260000|2024-11-22 19:04:20|18816.4|18804.4|18813.6|18801.6|18816.4|18804.4|18813.4|18801.4|18
1732302270000|2024-11-22 19:04:30|18813.4|18801.4|18815.2|18803.2|18818|18806|18813.4|18801.4|37
1732302280000|2024-11-22 19:04:40|18814.8|18802.8|18814.8|18802.8|18815.2|18803.2|18813.7|18801.7|22
1732302290000|2024-11-22 19:04:50|18813.6|18801.6|18814.3|18802.3|18814.8|18802.8|18812.2|18800.2|25
1732545000000|2024-11-25 14:30:00|18869.8|18857.8|18876.7|18864.7|18893.8|18881.8|18869.8|18857.8|79
1732545010000|2024-11-25 14:30:10|18876.6|18864.6|18894.1|18882.1|18907.7|18895.7|18875.5|18863.5|22
1732545020000|2024-11-25 14:30:20|18896.4|18884.4|18909|18897|18909|18897|18893|18881|49
1732545030000|2024-11-25 14:30:30|18906.6|18894.6|18921.5|18909.5|18921.6|18909.6|18902.9|18890.9|46
1732545040000|2024-11-25 14:30:40|18920.4|18908.4|18911.1|18899.1|18921.5|18909.5|18908.7|18896.7|69
1732545050000|2024-11-25 14:30:50|18908.8|18896.8|18923.6|18911.6|18924.7|18912.7|18908.6|18896.6|51
1732545060000|2024-11-25 14:31:00|18927.5|18907.5|18933.1|18921.1|18933.1|18921.1|18919.7|18907.5|17
1732545070000|2024-11-25 14:31:10|18933|18921|18953.1|18941.1|18953.1|18941.1|18931.9|18919.9|42
1732545080000|2024-11-25 14:31:20|18954.5|18942.5|18953.2|18941.2|18963.1|18951.1|18948.4|18936.4|23
1732545090000|2024-11-25 14:31:30|18952.1|18940.1|18958.4|18946.4|18960.7|18948.7|18949.5|18937.5|13
1732545100000|2024-11-25 14:31:40|18959.5|18947.5|18968.2|18956.2|18974.6|18962.6|18952|18940|13
1732545110000|2024-11-25 14:31:50|18965.9|18953.9|18944.8|18932.8|18972|18960|18941.1|18929.1|20
1732545120000|2024-11-25 14:32:00|18952.4|18932.4|18940.1|18928.1|18952.4|18935.6|18936.4|18924.4|22
1732545130000|2024-11-25 14:32:10|18940.2|18928.2|18935.2|18923.2|18940.2|18928.2|18933.9|18921.9|12
1732545140000|2024-11-25 14:32:20|18935.1|18923.1|18915.3|18903.3|18936.3|18924.3|18914.1|18902.1|21
1732545150000|2024-11-25 14:32:30|18916.5|18904.5|18916.6|18904.6|18916.7|18904.7|18909.4|18897.4|12
1732545160000|2024-11-25 14:32:40|18919|18907|18925.4|18913.4|18925.4|18913.4|18914.4|18902.4|9
1732545170000|2024-11-25 14:32:50|18924.2|18912.2|18927.9|18915.9|18929.2|18917.2|18919.2|18907.2|25
1732545180000|2024-11-25 14:33:00|18927.8|18915.8|18925.7|18913.7|18930.6|18918.6|18923.1|18911.1|41
1732545190000|2024-11-25 14:33:10|18924.6|18912.6|18928.2|18916.2|18928.3|18916.3|18923.1|18911.1|59
1732545200000|2024-11-25 14:33:20|18928.4|18916.4|18927.1|18915.1|18933.3|18921.3|18927.1|18915.1|13
1732545210000|2024-11-25 14:33:30|18927.2|18915.2|18927.2|18915.2|18927.2|18915.2|18923.6|18911.6|4
1732545220000|2024-11-25 14:33:40|18925.9|18913.9|18926.9|18914.9|18932.1|18920.1|18924.8|18912.8|55
1732545230000|2024-11-25 14:33:50|18927|18915|18923.3|18911.3|18929.6|18917.6|18923.2|18911.2|8
1732545240000|2024-11-25 14:34:00|18924.6|18912.6|18927.1|18915.1|18928.1|18916.1|18922.1|18910.1|54
1732545250000|2024-11-25 14:34:10|18928.2|18916.2|18933.3|18921.3|18933.3|18921.3|18926.6|18914.6|21
1732545260000|2024-11-25 14:34:20|18937|18925|18934.5|18922.5|18938.1|18926.1|18933.3|18921.3|5
1732545270000|2024-11-25 14:34:30|18935.7|18923.7|18941.9|18929.9|18944.6|18932.6|18935.7|18923.7|10
1732545280000|2024-11-25 14:34:40|18942|18930|18950.2|18938.2|18950.2|18938.2|18939.5|18923.4|12
1732545290000|2024-11-25 14:34:50|18951.3|18939.3|18948.9|18936.9|18958.8|18946.8|18948.9|18936.9|19
1732545300000|2024-11-25 14:35:00|18949|18937|18950.6|18938.6|18950.6|18938.6|18944|18932|43
1732545310000|2024-11-25 14:35:10|18950.7|18938.7|18949.1|18937.1|18951.8|18939.8|18949.1|18937.1|29
1732545320000|2024-11-25 14:35:20|18950.3|18938.3|18943.7|18931.7|18950.3|18938.3|18934.5|18922.5|52
1732545330000|2024-11-25 14:35:30|18943.8|18931.8|18948.4|18936.4|18952.2|18940.2|18943.7|18931.7|10
1732545340000|2024-11-25 14:35:40|18947.3|18935.3|18944.4|18932.4|18950.8|18938.8|18944.3|18932.3|3
1732545350000|2024-11-25 14:35:50|18944.5|18932.5|18947.1|18935.1|18949.5|18937.5|18944.5|18932.5|6
1732545360000|2024-11-25 14:36:00|18947.2|18935.2|18949.8|18937.8|18950.8|18938.8|18945.8|18933.8|7
1732545370000|2024-11-25 14:36:10|18950.9|18938.9|18956.9|18944.9|18958.1|18946.1|18950.7|18938.7|2
1732545380000|2024-11-25 14:36:20|18958.2|18946.2|18964.5|18952.5|18971.8|18959.8|18958.2|18946.2|6
1732545390000|2024-11-25 14:36:30|18962.1|18950.1|18952.2|18940.2|18963.2|18951.2|18944.5|18932.5|12
1732545400000|2024-11-25 14:36:40|18952.1|18940.1|18946.3|18934.3|18952.2|18940.2|18944.9|18932.9|16
1732545410000|2024-11-25 14:36:50|18947.3|18935.3|18954.7|18942.7|18954.7|18942.7|18947.3|18935.3|23
1732545420000|2024-11-25 14:37:00|18954.8|18942.8|18946.3|18934.3|18954.8|18942.8|18946.2|18934.2|14
1732545430000|2024-11-25 14:37:10|18946.4|18934.4|18956.4|18944.4|18957.6|18945.6|18946.3|18934.3|13
1732545440000|2024-11-25 14:37:20|18955.2|18943.2|18957.6|18945.6|18961.3|18949.3|18955.2|18943.2|7
1732545450000|2024-11-25 14:37:30|18957.7|18945.7|18967.5|18955.5|18968.8|18956.8|18957.6|18945.6|12
1732545460000|2024-11-25 14:37:40|18967.4|18955.4|18965|18953|18967.5|18955.5|18963.8|18951.8|0
1732545470000|2024-11-25 14:37:50|18963.9|18951.9|18967.3|18955.3|18968.6|18956.6|18959.9|18947.9|12
1732545480000|2024-11-25 14:38:00|18967.2|18955.2|18970.6|18958.6|18973.2|18961.2|18967.1|18955.1|6
1732545490000|2024-11-25 14:38:10|18973.1|18961.1|18964.5|18952.5|18973.1|18961.1|18963.2|18951.2|6
1732545500000|2024-11-25 14:38:20|18965.6|18953.6|18978.4|18966.4|18978.7|18966.7|18965.6|18953.6|36
1732545510000|2024-11-25 14:38:30|18978.6|18966.6|18985.7|18973.7|18985.7|18973.7|18978.6|18966.6|8
1732545520000|2024-11-25 14:38:40|18983.3|18971.3|18983.1|18971.1|18983.3|18971.3|18981.9|18969.9|1
1732545530000|2024-11-25 14:38:50|18983|18971|18981.9|18969.9|18984.5|18972.5|18980.5|18968.5|6
1732545540000|2024-11-25 14:39:00|18980.7|18968.7|18984.5|18972.5|18984.5|18972.5|18978.2|18966.2|1
1732545550000|2024-11-25 14:39:10|18984.6|18972.6|18985.3|18973.3|18988.7|18976.7|18984.1|18972.1|15
1732545560000|2024-11-25 14:39:20|18984|18972|18978.8|18966.8|18986.5|18974.5|18978.8|18966.8|25
1732545570000|2024-11-25 14:39:30|18978.7|18966.7|18979.7|18967.7|18983.5|18971.5|18978.6|18966.6|7
1732545580000|2024-11-25 14:39:40|18976.1|18964.1|18971.4|18959.4|18979.8|18967.8|18970.1|18958.1|2
1732545590000|2024-11-25 14:39:50|18975.4|18963.4|18972.6|18960.6|18976.5|18964.5|18972.6|18960.6|4
1732545600000|2024-11-25 14:40:00|18972.9|18960.9|18970.5|18958.5|18974.1|18962.1|18970.4|18958.4|4
1732545610000|2024-11-25 14:40:10|18970.4|18958.4|18965.7|18953.7|18970.5|18958.5|18965.7|18953.7|3
1732545620000|2024-11-25 14:40:20|18964.6|18952.6|18963.4|18951.4|18966.8|18954.8|18963.4|18951.4|10
1732545630000|2024-11-25 14:40:30|18964.6|18952.6|18963|18951|18964.6|18952.6|18956.7|18944.7|4
1732545640000|2024-11-25 14:40:40|18966.4|18954.4|18960|18948|18966.4|18954.4|18958.9|18946.9|7
1732545650000|2024-11-25 14:40:50|18961.2|18949.2|18966.1|18954.1|18966.1|18954.1|18961.2|18949.2|3
1732545660000|2024-11-25 14:41:00|18966|18954|18960.1|18948.1|18966|18954|18959.9|18947.9|17
1732545670000|2024-11-25 14:41:10|18961.4|18949.4|18963.9|18951.9|18963.9|18951.9|18961.2|18949.2|1
1732545680000|2024-11-25 14:41:20|18966.2|18954.2|18966.2|18954.2|18966.3|18954.3|18965|18953|1
1732545690000|2024-11-25 14:41:30|18966.3|18954.3|18966.3|18954.3|18968.7|18956.7|18966.3|18954.3|3
1732545700000|2024-11-25 14:41:40|18966.2|18954.2|18964.8|18952.8|18969.8|18957.8|18964.8|18952.8|1
1732545710000|2024-11-25 14:41:50|18968.5|18956.5|18964.9|18952.9|18969.6|18957.6|18964.8|18952.8|4
1732545720000|2024-11-25 14:42:00|18964.8|18952.8|18956.2|18944.2|18966.2|18954.2|18956.1|18944.1|5
1732545730000|2024-11-25 14:42:10|18957.3|18945.3|18963.8|18951.8|18963.8|18951.8|18957.2|18945.2|16
1732545740000|2024-11-25 14:42:20|18964.9|18952.9|18968.6|18956.6|18968.6|18956.6|18964.9|18952.9|0
1732545750000|2024-11-25 14:42:30|18968.7|18956.7|18963.7|18951.7|18968.7|18956.7|18963.7|18951.7|1
1732545760000|2024-11-25 14:42:40|18955.7|18943.7|18955.6|18943.6|18955.7|18943.7|18952|18940|7
1732545770000|2024-11-25 14:42:50|18955.5|18943.5|18957.9|18945.9|18957.9|18945.9|18955.5|18943.5|1
1732545780000|2024-11-25 14:43:00|18960.2|18948.2|18957.9|18945.9|18961.5|18949.5|18957.9|18945.9|17
1732545790000|2024-11-25 14:43:10|18958|18946|18961.5|18949.5|18961.5|18949.5|18955.6|18943.6|10
1732545800000|2024-11-25 14:43:20|18962.9|18950.9|18962.7|18950.7|18967.7|18955.7|18962.6|18950.6|3
1732545810000|2024-11-25 14:43:30|18963.8|18951.8|18972.8|18960.8|18972.9|18960.9|18963.8|18951.8|38
1732545820000|2024-11-25 14:43:40|18972.7|18960.7|18974|18962|18975.2|18963.2|18972.7|18960.7|3
1732545830000|2024-11-25 14:43:50|18975.2|18963.2|18969.7|18957.7|18975.2|18963.2|18968.3|18955.2|30
1732545840000|2024-11-25 14:44:00|18969.9|18957.9|18975.7|18963.7|18977.1|18965.1|18969.9|18957.9|8
1732545850000|2024-11-25 14:44:10|18976|18964|18979.7|18967.7|18979.7|18967.7|18974.9|18962.9|8
1732545860000|2024-11-25 14:44:20|18979.5|18967.5|18974.9|18962.9|18979.5|18967.5|18973.6|18961.6|3
1732545870000|2024-11-25 14:44:30|18975.1|18963.1|18972.4|18960.4|18979.6|18967.6|18972.4|18960.4|19
1732545880000|2024-11-25 14:44:40|18973.6|18961.6|18978.5|18966.5|18978.5|18966.5|18972.4|18960.4|2
1732545890000|2024-11-25 14:44:50|18977.2|18965.2|18981.3|18969.3|18983.6|18971.6|18977.2|18965.2|22
1732545900000|2024-11-25 14:45:00|18982.6|18970.6|18986.2|18974.2|18986.2|18974.2|18982.6|18970.6|1
1732545910000|2024-11-25 14:45:10|18987.5|18975.5|18987.4|18975.4|18987.5|18975.5|18983.6|18971.6|1
1732545920000|2024-11-25 14:45:20|18988.6|18976.6|18989.6|18977.6|18989.7|18977.7|18988.6|18976.6|18
1732545930000|2024-11-25 14:45:30|18988.4|18976.4|18988.3|18976.3|18989.6|18977.6|18985.9|18973.9|0
1732545940000|2024-11-25 14:45:40|18987.1|18975.1|18987.4|18975.4|18990|18978|18985.9|18973.9|32
1732545950000|2024-11-25 14:45:50|18987.5|18975.5|18989.9|18977.9|18989.9|18977.9|18987.5|18975.5|0
1732545960000|2024-11-25 14:46:00|18990|18978|18988.7|18976.7|18990|18978|18988.7|18976.7|6
1732545970000|2024-11-25 14:46:10|18987.6|18975.6|18989.2|18977.2|18990.3|18978.3|18987.5|18975.5|32
1732545980000|2024-11-25 14:46:20|18990.4|18978.4|18990.6|18978.6|18990.9|18978.9|18987.9|18975.9|16
1732545990000|2024-11-25 14:46:30|18989.5|18977.5|18990.4|18978.4|18990.4|18978.4|18987.9|18975.9|5
1732546000000|2024-11-25 14:46:40|18992.8|18980.8|18992.8|18980.8|18992.9|18980.9|18992.8|18980.8|2
1732546010000|2024-11-25 14:46:50|18992.9|18980.9|18995.4|18983.4|18995.4|18983.4|18992.8|18980.8|9
1732546020000|2024-11-25 14:47:00|18995.3|18983.3|18992.8|18980.8|18995.4|18983.4|18992.8|18980.8|51
1732546030000|2024-11-25 14:47:10|18993|18981|18992.8|18980.8|18995.3|18983.3|18990.3|18978.3|6
1732546040000|2024-11-25 14:47:20|18992.9|18980.9|18987.8|18975.8|18992.9|18980.9|18987.8|18975.8|4
1732546050000|2024-11-25 14:47:30|18987.9|18975.9|18987.9|18975.9|18987.9|18975.9|18987.9|18975.9|10
1732546060000|2024-11-25 14:47:40|||||||||1
1732546070000|2024-11-25 14:47:50|18988|18976|18987.8|18975.8|18989.2|18977.2|18987.8|18975.8|3
1732546080000|2024-11-25 14:48:00|18988.1|18976.1|18987.8|18975.8|18991.6|18979.6|18987.8|18975.8|1
1732546090000|2024-11-25 14:48:10|18985.4|18973.4|18989.1|18977.1|18990.3|18978.3|18985.4|18973.4|27
1732546100000|2024-11-25 14:48:20|18990.3|18978.3|18987.8|18975.8|18990.3|18978.3|18987.8|18975.8|1
1732546110000|2024-11-25 14:48:30|18990.3|18978.3|18991.4|18979.4|18991.4|18979.4|18990.3|18978.3|0
1732546120000|2024-11-25 14:48:40|18991.6|18979.6|18990.3|18978.3|18992.7|18980.7|18990.3|18978.3|0
1732546130000|2024-11-25 14:48:50|18992.8|18980.8|18990.3|18978.3|18992.8|18980.8|18990.3|18978.3|1
1732546140000|2024-11-25 14:49:00|18987.8|18975.8|18985.4|18973.4|18987.8|18975.8|18985.4|18973.4|0
1732546150000|2024-11-25 14:49:10|18978.4|18966.4|18978.4|18966.4|18978.5|18966.5|18976.1|18964.1|24
1732546160000|2024-11-25 14:49:20|18977.2|18965.2|18970|18958|18977.2|18965.2|18970|18958|25
1732546170000|2024-11-25 14:49:30|18971.2|18959.2|18971.2|18959.2|18971.2|18959.2|18971.1|18959.1|18
1732546180000|2024-11-25 14:49:40|18971.1|18959.1|18969.9|18957.9|18971.1|18959.1|18968.8|18956.8|5
1732546190000|2024-11-25 14:49:50|18971.1|18959.1|18968.8|18956.8|18971.3|18959.3|18968.8|18956.8|4
1732546200000|2024-11-25 14:50:00|18966.5|18954.5|18965.9|18953.9|18968.5|18956.5|18963.7|18951.7|27
1732546210000|2024-11-25 14:50:10|18964.7|18952.7|18962.1|18950.1|18965.9|18953.9|18958.5|18946.5|3
1732546220000|2024-11-25 14:50:20|18962.2|18950.2|18961.1|18949.1|18962.2|18950.2|18953.7|18941.7|5
1732546230000|2024-11-25 14:50:30|18959.8|18947.8|18959.8|18947.8|18961.1|18949.1|18956|18944|1
1732546240000|2024-11-25 14:50:40|18961|18949|18959.7|18947.7|18962.1|18950.1|18955.1|18943.1|1
1732546250000|2024-11-25 14:50:50|18961|18949|18953.6|18941.6|18961|18949|18953.6|18941.6|1
1732546260000|2024-11-25 14:51:00|18952.3|18940.3|18951|18939|18952.3|18940.3|18951|18939|3
1732546270000|2024-11-25 14:51:10|18953.5|18941.5|18952.3|18940.3|18953.5|18941.5|18946.3|18934.3|2
1732546280000|2024-11-25 14:51:20|18952.4|18940.4|18948.7|18936.7|18953.6|18941.6|18948.7|18936.7|0
1732546290000|2024-11-25 14:51:30|18948.6|18936.6|18946.3|18934.3|18948.6|18936.6|18946.3|18934.3|0
1732546300000|2024-11-25 14:51:40|18947.4|18935.4|18945.3|18933.3|18948.7|18936.7|18943.8|18931.8|17
1732546310000|2024-11-25 14:51:50|18945.2|18933.2|18945.2|18933.2|18946.4|18934.4|18943.9|18931.9|11
1732546320000|2024-11-25 14:52:00|18944|18932|18941.2|18929.2|18944|18932|18936.6|18924.6|4
1732546330000|2024-11-25 14:52:10|18942.3|18930.3|18945.1|18933.1|18945.1|18933.1|18942.3|18930.3|5
1732546340000|2024-11-25 14:52:20|18948.8|18936.8|18951.2|18939.2|18951.2|18939.2|18948.7|18936.7|4
1732546350000|2024-11-25 14:52:30|18948.7|18936.7|18947.4|18935.4|18948.7|18936.7|18944.9|18932.9|2
1732546360000|2024-11-25 14:52:40|18946.3|18934.3|18946.4|18934.4|18946.4|18934.4|18943.7|18931.7|2
1732546370000|2024-11-25 14:52:50|18948.8|18936.8|18947.6|18935.6|18948.9|18936.9|18947.4|18935.4|1
1732546380000|2024-11-25 14:53:00|18947.4|18935.4|18943.7|18931.7|18949.1|18935.4|18943.7|18929.1|1
1732546390000|2024-11-25 14:53:10|18943.6|18931.6|18943.6|18931.6|18943.6|18931.6|18943.6|18931.6|3
1732546400000|2024-11-25 14:53:20|18941|18929|18939.8|18927.8|18941.1|18929.1|18938.7|18926.7|2
1732546410000|2024-11-25 14:53:30|18938.6|18926.6|18936.1|18924.1|18938.6|18926.6|18934.9|18922.9|7
1732546420000|2024-11-25 14:53:40|18936|18924|18937.1|18925.1|18937.1|18925.1|18933.7|18921.7|1
1732546430000|2024-11-25 14:53:50|18938.3|18926.3|18940.8|18928.8|18940.8|18928.8|18937.1|18925.1|3
1732546440000|2024-11-25 14:54:00|18941.9|18929.9|18931|18919|18941.9|18929.9|18928.7|18916.7|9
1732546450000|2024-11-25 14:54:10|18929.8|18917.8|18934.8|18922.8|18936|18924|18928.6|18916.6|14
1732546460000|2024-11-25 14:54:20|18934.7|18922.7|18939.7|18927.7|18939.7|18927.7|18933.7|18921.7|1
1732546470000|2024-11-25 14:54:30|18940.9|18928.9|18945.8|18933.8|18945.8|18933.8|18940.9|18928.9|4
1732546480000|2024-11-25 14:54:40|18944.6|18932.6|18943.5|18931.5|18945.8|18933.8|18943.5|18931.5|2
1732546490000|2024-11-25 14:54:50|18944.6|18932.6|18947|18935|18948.1|18936.1|18943.4|18931.4|1
1732546500000|2024-11-25 14:55:00|18948.1|18936.1|18948.1|18936.1|18948.1|18936.1|18947|18935|1
1732546510000|2024-11-25 14:55:10|18945.8|18933.8|18939.8|18927.8|18945.9|18933.9|18939.8|18927.8|6
1732546530000|2024-11-25 14:55:30|18941|18929|18938.6|18926.6|18941|18929|18938.6|18926.6|0
1732546540000|2024-11-25 14:55:40|18938.4|18926.4|18942.1|18930.1|18942.1|18930.1|18936.1|18924.1|7
1732546550000|2024-11-25 14:55:50|18942.2|18930.2|18938.6|18926.6|18943.4|18931.4|18938.5|18926.5|3
1732546560000|2024-11-25 14:56:00|18941|18929|18941|18929|18941|18929|18938.5|18926.5|6
1732546570000|2024-11-25 14:56:10|18941.2|18929.2|18941.2|18929.2|18943.5|18931.5|18941.1|18929.1|3
1732546580000|2024-11-25 14:56:20|18941.1|18929.1|18941.1|18929.1|18943.5|18931.5|18941.1|18929.1|2
1732546590000|2024-11-25 14:56:30|18942.3|18930.3|18942.2|18930.2|18942.3|18930.3|18942.2|18930.2|2
1732546600000|2024-11-25 14:56:40|18941.2|18929.2|18941.1|18929.1|18942.3|18930.3|18941.1|18929.1|0
1732546610000|2024-11-25 14:56:50|18937.6|18925.6|18933.8|18921.8|18937.6|18925.6|18933.8|18921.8|4
1732546620000|2024-11-25 14:57:00|18931.1|18919.1|18933.7|18921.7|18933.7|18921.7|18928.8|18916.8|7
1732546630000|2024-11-25 14:57:10|18932.6|18920.6|18932.5|18920.5|18933.7|18921.7|18932.5|18920.5|1
1732546640000|2024-11-25 14:57:20|18934.8|18922.8|18928.8|18916.8|18935|18923|18928.8|18916.8|4
1732546650000|2024-11-25 14:57:30|18928.9|18916.9|18934.8|18922.8|18936.1|18924.1|18928.9|18916.9|3
1732546660000|2024-11-25 14:57:40|18933.7|18921.7|18931.1|18919.1|18933.7|18921.7|18931.1|18919.1|3
1732546670000|2024-11-25 14:57:50|18932.3|18920.3|18933.5|18921.5|18935.8|18923.8|18931.1|18919.1|4
1732546680000|2024-11-25 14:58:00|18932.3|18920.3|18936|18924|18937.2|18925.2|18932.2|18920.2|4
1732546690000|2024-11-25 14:58:10|18937.2|18925.2|18937.2|18925.2|18937.2|18925.2|18934.7|18922.7|0
1732546700000|2024-11-25 14:58:20|18936|18924|18938.4|18926.4|18939.7|18927.7|18935.9|18923.9|2
1732546710000|2024-11-25 14:58:30|18938.3|18926.3|18938.3|18926.3|18938.3|18926.3|18938.3|18926.3|2
1732546720000|2024-11-25 14:58:40|18938.2|18926.2|18933.4|18921.4|18938.2|18926.2|18933.4|18921.4|9
1732546730000|2024-11-25 14:58:50|18932.2|18920.2|18928.6|18916.6|18934.5|18922.5|18928.6|18916.6|24
1732546740000|2024-11-25 14:59:00|18928.4|18916.4|18929.6|18917.6|18929.6|18917.6|18928.4|18916.4|2
1732546750000|2024-11-25 14:59:10|18930.8|18918.8|18925.8|18913.8|18930.9|18918.9|18923.4|18911.4|8
1732546760000|2024-11-25 14:59:20|18924.6|18912.6|18928.2|18916.2|18928.3|18916.3|18924.6|18912.6|1
1732546770000|2024-11-25 14:59:30|18928.3|18916.3|18929.5|18917.5|18929.6|18917.6|18928.2|18916.2|13
1732546780000|2024-11-25 14:59:40|18929.6|18917.6|18929.6|18917.6|18929.6|18917.6|18929.5|18917.5|0
1732546790000|2024-11-25 14:59:50|18929.5|18917.5|18933.2|18921.2|18933.2|18921.2|18929.5|18917.5|2
1732546800000|2024-11-25 15:00:00|18933|18921|18928.4|18916.4|18933.2|18921.2|18928.4|18916.4|6
1732546810000|2024-11-25 15:00:10|18925.9|18913.9|18919.5|18907.5|18925.9|18913.9|18918.3|18906.3|7
1732546820000|2024-11-25 15:00:20|18920.8|18908.8|18925.7|18913.7|18929.4|18917.4|18920.8|18908.8|15
1732546830000|2024-11-25 15:00:30|18924.5|18912.5|18916.9|18904.9|18924.5|18912.5|18916.9|18904.9|1
1732546840000|2024-11-25 15:00:40|18915.8|18903.8|18908.2|18896.2|18915.8|18903.8|18908.2|18896.2|9
1732546850000|2024-11-25 15:00:50|18904.5|18892.5|18903.4|18891.4|18905.8|18893.8|18902.1|18890.1|11
1732546860000|2024-11-25 15:01:00|18904.5|18892.5|18905.7|18893.7|18905.7|18893.7|18903.4|18891.4|44
1732546870000|2024-11-25 15:01:10|18905.4|18893.4|18893.2|18881.2|18905.4|18893.4|18893.2|18881.2|119
1732546880000|2024-11-25 15:01:20|18893.3|18881.3|18898.3|18886.3|18898.3|18886.3|18893.2|18881.2|2
1732546890000|2024-11-25 15:01:30|18899.4|18887.4|18903.3|18891.3|18903.3|18891.3|18899.4|18887.4|1
1732546900000|2024-11-25 15:01:40|18900.8|18888.8|18893.2|18881.2|18900.8|18888.8|18893.2|18881.2|7
1732546910000|2024-11-25 15:01:50|18893.3|18881.3|18893.4|18881.4|18895.9|18883.9|18893.3|18881.3|27
1732546920000|2024-11-25 15:02:00|18893.3|18881.3|18893.3|18881.3|18894.5|18882.5|18893.2|18881.2|4
1732546930000|2024-11-25 15:02:10|18887.1|18875.1|18888.3|18876.3|18888.4|18876.4|18884.6|18872.6|3
1732546940000|2024-11-25 15:02:20|18888.2|18876.2|18883.3|18871.3|18888.3|18876.3|18883.3|18871.3|1
1732546950000|2024-11-25 15:02:30|18882|18870|18878.4|18866.4|18883.3|18871.3|18878.4|18866.4|13
1732546960000|2024-11-25 15:02:40|18878.3|18866.3|18875.9|18863.9|18878.3|18866.3|18875.9|18863.9|4
1732546970000|2024-11-25 15:02:50|18873.3|18861.3|18875.8|18863.8|18875.8|18863.8|18873.2|18861.2|13
1732546980000|2024-11-25 15:03:00|18878.1|18866.1|18879.6|18867.6|18883.2|18871.2|18875.8|18863.8|6
1732546990000|2024-11-25 15:03:10|18879.4|18867.4|18880.8|18868.8|18880.8|18868.8|18877.1|18865.1|10
1732547000000|2024-11-25 15:03:20|18881.9|18869.9|18885.8|18873.8|18885.8|18873.8|18881.9|18869.9|1
1732547010000|2024-11-25 15:03:30|18883.3|18871.3|18882|18870|18883.3|18871.3|18880.8|18868.8|0
1732547020000|2024-11-25 15:03:40|18882.1|18870.1|18883.3|18871.3|18883.3|18871.3|18882|18870|2
1732547030000|2024-11-25 15:03:50|18883.2|18871.2|18884.5|18872.5|18884.5|18872.5|18878.3|18866.3|0
1732547040000|2024-11-25 15:04:00|18883.3|18871.3|18886.9|18874.9|18888.1|18876.1|18882|18870|9
1732547050000|2024-11-25 15:04:10|18886.7|18874.7|18884.2|18872.2|18891.7|18879.7|18884.2|18872.2|8
1732547060000|2024-11-25 15:04:20|18885.3|18873.3|18892.9|18880.9|18892.9|18880.9|18885.3|18873.3|5
1732547070000|2024-11-25 15:04:30|18891.7|18879.7|18893.4|18881.4|18893.4|18881.4|18889.4|18877.4|25
1732547080000|2024-11-25 15:04:40|18892.4|18880.4|18893.3|18881.3|18893.4|18881.4|18890.8|18878.8|9
1732547090000|2024-11-25 15:04:50|18895.9|18883.9|18897.2|18885.2|18900.9|18888.9|18895.9|18883.9|7
1732547100000|2024-11-25 15:05:00|18898.4|18886.4|18895.9|18883.9|18902.1|18890.1|18895.9|18883.9|2
1732547110000|2024-11-25 15:05:10|18897.1|18885.1|18894.9|18882.9|18898.3|18886.3|18892.1|18880.1|4
1732547120000|2024-11-25 15:05:20|18894.7|18882.7|18894.9|18882.9|18896|18884|18894.6|18882.6|7
1732547130000|2024-11-25 15:05:30|18894.7|18882.7|18903.4|18891.4|18903.5|18891.5|18894.7|18882.7|11
1732547140000|2024-11-25 15:05:40|18903.5|18891.5|18904.6|18892.6|18908.3|18896.3|18903.5|18891.5|0
1732547150000|2024-11-25 15:05:50|18908.3|18896.3|18903.5|18891.5|18908.6|18896.6|18903.5|18891.5|7
1732547160000|2024-11-25 15:06:00|18903.4|18891.4|18898.4|18886.4|18903.4|18891.4|18898.4|18886.4|1
1732547170000|2024-11-25 15:06:10|18895.9|18883.9|18903.4|18891.4|18906|18894|18895.9|18883.9|2
1732547180000|2024-11-25 15:06:20|18903.5|18891.5|18901|18889|18903.5|18891.5|18901|18889|2
1732547190000|2024-11-25 15:06:30|18900.8|18888.8|18903.4|18891.4|18904.6|18892.6|18900.8|18888.8|0
1732547200000|2024-11-25 15:06:40|18896|18884|18893.6|18881.6|18896|18884|18893.5|18881.5|2
1732547210000|2024-11-25 15:06:50|18891.1|18879.1|18888.6|18876.6|18891.1|18879.1|18888.6|18876.6|3
1732547220000|2024-11-25 15:07:00|18888.8|18876.8|18892.6|18880.6|18893.7|18881.7|18888.8|18876.8|7
1732547230000|2024-11-25 15:07:10|18892.5|18880.5|18891.2|18879.2|18892.5|18880.5|18891.2|18879.2|0
1732547240000|2024-11-25 15:07:20|18891.3|18879.3|18897.5|18885.5|18897.5|18885.5|18891.3|18879.3|1
1732547250000|2024-11-25 15:07:30|18898.6|18886.6|18902.4|18890.4|18902.4|18890.4|18898.6|18886.6|1
1732547260000|2024-11-25 15:07:40|18902.5|18890.5|18901.3|18889.3|18902.6|18890.6|18901.3|18889.3|2
1732547270000|2024-11-25 15:07:50|18902.5|18890.5|18904.9|18892.9|18904.9|18892.9|18901.3|18889.3|5
1732547280000|2024-11-25 15:08:00|18908.5|18896.5|18908.5|18896.5|18911|18899|18908.5|18896.5|1
1732547290000|2024-11-25 15:08:10|18909.6|18897.6|18901.3|18889.3|18909.6|18897.6|18901.3|18889.3|2
1732547300000|2024-11-25 15:08:20|18898.8|18886.8|18901.1|18889.1|18901.1|18889.1|18898.8|18886.8|2
1732547310000|2024-11-25 15:08:30|18901.2|18889.2|18898.8|18886.8|18901.2|18889.2|18898.8|18886.8|0
1732547320000|2024-11-25 15:08:40|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|4
1732547330000|2024-11-25 15:08:50|||||||||5
1732547340000|2024-11-25 15:09:00|18889.1|18877.1|18891.4|18879.4|18891.4|18879.4|18889.1|18877.1|3
1732547350000|2024-11-25 15:09:10|18891.8|18879.8|18886.4|18874.4|18891.8|18879.8|18886.4|18874.4|9
1732547360000|2024-11-25 15:09:20|18887.7|18875.7|18891.3|18879.3|18891.3|18879.3|18881.4|18869.4|7
1732547370000|2024-11-25 15:09:30|18888.8|18876.8|18885.2|18873.2|18888.8|18876.8|18885.2|18873.2|0
1732547380000|2024-11-25 15:09:40|18885.1|18873.1|18885.2|18873.2|18885.2|18873.2|18885|18873|0
1732547390000|2024-11-25 15:09:50|18885.1|18873.1|18883.8|18871.8|18885.1|18873.1|18881.3|18869.3|1
1732547400000|2024-11-25 15:10:00|18882.7|18870.7|18881.4|18869.4|18882.7|18870.7|18876.6|18864.6|1
1732547410000|2024-11-25 15:10:10|18881.3|18869.3|18883.8|18871.8|18883.8|18871.8|18881.3|18869.3|0
1732547420000|2024-11-25 15:10:20|18881.3|18869.3|18880.2|18868.2|18881.4|18869.4|18878.9|18866.9|0
1732547430000|2024-11-25 15:10:30|18880.3|18868.3|18880.4|18868.4|18881.4|18869.4|18878.9|18866.9|6
1732547440000|2024-11-25 15:10:40|18880.5|18868.5|18885.4|18873.4|18885.5|18873.5|18880.5|18868.5|1
1732547450000|2024-11-25 15:10:50|18885.5|18873.5|18883|18871|18885.5|18873.5|18883|18871|0
1732547460000|2024-11-25 15:11:00|18881.8|18869.8|18881.8|18869.8|18883|18871|18881.8|18869.8|0
1732547470000|2024-11-25 15:11:10|18879.5|18867.5|18879.3|18867.3|18880.5|18868.5|18879.3|18867.3|6
1732547480000|2024-11-25 15:11:20|18880.5|18868.5|18879.3|18867.3|18880.5|18868.5|18879.3|18867.3|3
1732547490000|2024-11-25 15:11:30|18880.4|18868.4|18877|18865|18880.4|18868.4|18877|18865|2
1732547500000|2024-11-25 15:11:40|18878.1|18866.1|18876.9|18864.9|18879.3|18867.3|18876.9|18864.9|4
1732547510000|2024-11-25 15:11:50|18875.6|18863.6|18876.9|18864.9|18876.9|18864.9|18875.6|18863.6|0
1732547520000|2024-11-25 15:12:00|18877.1|18865.1|18874.5|18862.5|18877.1|18865.1|18874.5|18862.5|20
1732547530000|2024-11-25 15:12:10|18869.7|18857.7|18869.7|18857.7|18869.7|18857.7|18869.7|18857.7|7
1732547540000|2024-11-25 15:12:20|18867.3|18855.3|18867.1|18855.1|18867.3|18855.3|18867.1|18855.1|5
1732547550000|2024-11-25 15:12:30|18864.6|18852.6|18864.6|18852.6|18864.7|18852.7|18864.6|18852.6|1
1732547560000|2024-11-25 15:12:40|18863.5|18851.5|18869.5|18857.5|18871|18859|18862.2|18850.2|8
1732547570000|2024-11-25 15:12:50|18869.4|18857.4|18869.5|18857.5|18869.5|18857.5|18867.1|18855.1|0
1732547580000|2024-11-25 15:13:00|18869.6|18857.6|18864.7|18852.7|18869.6|18857.6|18864.7|18852.7|9
1732547590000|2024-11-25 15:13:10|18866|18854|18874.6|18862.6|18874.6|18862.6|18866|18854|0
1732547600000|2024-11-25 15:13:20|18877|18865|18872|18860|18877|18865|18871.9|18859.9|15
1732547610000|2024-11-25 15:13:30|18870.9|18858.9|18875.5|18863.5|18880.6|18868.6|18869.5|18857.5|7
1732547620000|2024-11-25 15:13:40|18874.4|18862.4|18874.4|18862.4|18874.4|18862.4|18871.9|18859.9|3
1732547630000|2024-11-25 15:13:50|18874.5|18862.5|18871.9|18859.9|18874.7|18862.7|18870.8|18858.8|4
1732547640000|2024-11-25 15:14:00|18870.8|18858.8|18870.8|18858.8|18872|18860|18868.1|18856.1|1
1732547650000|2024-11-25 15:14:10|18870.9|18858.9|18872|18860|18872|18860|18870.8|18858.8|0
1732547660000|2024-11-25 15:14:20|18870.8|18858.8|18872.1|18860.1|18875.9|18863.9|18870.8|18858.8|2
1732547670000|2024-11-25 15:14:30|18872|18860|18872|18860|18873.3|18861.3|18872|18860|0
1732547680000|2024-11-25 15:14:40|18872.1|18860.1|18869.6|18857.6|18874.5|18862.5|18869.5|18857.5|0
1732547690000|2024-11-25 15:14:50|18869.5|18857.5|18867.1|18855.1|18869.5|18857.5|18867.1|18855.1|0
1732547700000|2024-11-25 15:15:00|18867.3|18855.3|18867.1|18855.1|18868.5|18856.5|18867.1|18855.1|2
1732547710000|2024-11-25 15:15:10|18869.6|18857.6|18864.5|18852.5|18869.6|18857.6|18864.5|18852.5|17
1732547720000|2024-11-25 15:15:20|18863.3|18851.3|18863.3|18851.3|18864.4|18852.4|18863.3|18851.3|5
1732547730000|2024-11-25 15:15:30|18863.1|18851.1|18859.4|18847.4|18863.1|18851.1|18858.3|18846.3|7
1732547740000|2024-11-25 15:15:40|18859.3|18847.3|18846.7|18834.7|18859.3|18847.3|18846.7|18834.7|9
1732547750000|2024-11-25 15:15:50|18844.2|18832.2|18849.2|18837.2|18851.5|18839.5|18844.2|18832.2|3
1732547760000|2024-11-25 15:16:00|18850.3|18838.3|18846.7|18834.7|18856.5|18844.5|18846.7|18834.7|9
1732547770000|2024-11-25 15:16:10|18846.6|18834.6|18850.4|18838.4|18851.7|18839.7|18844.2|18832.2|2
1732547780000|2024-11-25 15:16:20|18851.8|18839.8|18857.9|18845.9|18857.9|18845.9|18850.5|18838.5|12
1732547790000|2024-11-25 15:16:30|18857.8|18845.8|18851.7|18839.7|18857.8|18845.8|18846.9|18834.9|28
1732547800000|2024-11-25 15:16:40|18852.8|18840.8|18854.2|18842.2|18855.4|18843.4|18852.8|18840.8|1
1732547810000|2024-11-25 15:16:50|18853|18841|18853|18841|18853|18841|18852.9|18840.9|7
1732547820000|2024-11-25 15:17:00|18854.2|18842.2|18847.6|18835.6|18854.2|18842.2|18847.6|18835.6|23
1732547830000|2024-11-25 15:17:10|18850.1|18838.1|18847.6|18835.6|18850.1|18838.1|18847.6|18835.6|4
1732547850000|2024-11-25 15:17:30|18847.5|18835.5|18845.3|18833.3|18847.5|18835.5|18844.1|18832.1|6
1732547860000|2024-11-25 15:17:40|18844.1|18832.1|18846.5|18834.5|18846.5|18834.5|18844.1|18832.1|2
1732547870000|2024-11-25 15:17:50|18848.8|18836.8|18853.7|18841.7|18853.7|18841.7|18848.8|18836.8|4
1732547880000|2024-11-25 15:18:00|18852.6|18840.6|18849.2|18837.2|18855|18843|18849.1|18837.1|10
1732547890000|2024-11-25 15:18:10|18846.8|18834.8|18846.8|18834.8|18846.8|18834.8|18846.8|18834.8|0
1732547900000|2024-11-25 15:18:20|18847.7|18835.7|18850.1|18838.1|18850.1|18838.1|18847.7|18835.7|14
1732547910000|2024-11-25 15:18:30|18850|18838|18848.8|18836.8|18851.2|18839.2|18847.6|18835.6|0
1732547920000|2024-11-25 15:18:40|18850.2|18838.2|18851.4|18839.4|18855.1|18843.1|18850.2|18838.2|3
1732547930000|2024-11-25 15:18:50|18856.1|18844.1|18850|18838|18856.1|18844.1|18850|18838|3
1732547940000|2024-11-25 15:19:00|18851.2|18839.2|18839.5|18827.5|18851.2|18839.2|18839.5|18827.5|39
1732547950000|2024-11-25 15:19:10|18844.2|18832.2|18845.5|18833.5|18846.8|18834.8|18844.2|18832.2|19
1732547960000|2024-11-25 15:19:20|18843.2|18831.2|18842|18830|18843.2|18831.2|18841.9|18829.9|1
1732547970000|2024-11-25 15:19:30|18840.8|18828.8|18842|18830|18842|18830|18839.5|18827.5|13
1732547980000|2024-11-25 15:19:40|18843.3|18831.3|18842|18830|18844.5|18832.5|18842|18830|0
1732547990000|2024-11-25 15:19:50|18840.8|18828.8|18840.8|18828.8|18842|18830|18840.8|18828.8|5
1732548000000|2024-11-25 15:20:00|18839.6|18827.6|18835|18823|18839.6|18827.6|18835|18823|24
1732548010000|2024-11-25 15:20:10|18827.3|18815.3|18829.8|18817.8|18831|18819|18827.3|18815.3|27
1732548020000|2024-11-25 15:20:20|18831|18819|18829.8|18817.8|18831.1|18819.1|18829.8|18817.8|0
1732548030000|2024-11-25 15:20:30|18827.3|18815.3|18834.8|18822.8|18834.8|18822.8|18827.3|18815.3|2
1732548040000|2024-11-25 15:20:40|18835|18823|18839.4|18827.4|18842.1|18830.1|18834.8|18822.8|27
1732548050000|2024-11-25 15:20:50|18840.8|18828.8|18849.6|18837.6|18849.6|18837.6|18840.8|18828.8|15
1732548060000|2024-11-25 15:21:00|18848.4|18836.4|18841|18829|18848.4|18836.4|18840.8|18828.8|7
1732548070000|2024-11-25 15:21:10|18842.1|18830.1|18848.4|18836.4|18848.4|18836.4|18842.1|18830.1|1
1732548080000|2024-11-25 15:21:20|18848.3|18836.3|18847.1|18835.1|18848.4|18836.4|18847.1|18835.1|0
1732548090000|2024-11-25 15:21:30|18846|18834|18841|18829|18846|18834|18841|18829|1
1732548100000|2024-11-25 15:21:40|18839.6|18827.6|18845.9|18833.9|18846|18834|18838.4|18826.4|1
1732548110000|2024-11-25 15:21:50|18843.5|18831.5|18841|18829|18843.5|18831.5|18839.6|18827.6|7
1732548120000|2024-11-25 15:22:00|18840.9|18828.9|18833.7|18821.7|18840.9|18828.9|18833.7|18821.7|3
1732548130000|2024-11-25 15:22:10|18833.6|18821.6|18837.3|18825.3|18838.6|18826.6|18832.3|18820.3|0
1732548140000|2024-11-25 15:22:20|18836.1|18824.1|18834.8|18822.8|18836.1|18824.1|18834.8|18822.8|0
1732548150000|2024-11-25 15:22:30|18832.3|18820.3|18833.4|18821.4|18834.7|18822.7|18832.2|18820.2|10
1732548160000|2024-11-25 15:22:40|18832.2|18820.2|18834.8|18822.8|18834.8|18822.8|18832.2|18820.2|4
1732548170000|2024-11-25 15:22:50|18835.1|18823.1|18836|18824|18836.2|18824.2|18834.7|18822.7|6
1732548180000|2024-11-25 15:23:00|18834.8|18822.8|18833.8|18821.8|18838.7|18826.7|18833.8|18821.8|11
1732548190000|2024-11-25 15:23:10|18835|18823|18842.3|18830.3|18842.3|18830.3|18835|18823|5
1732548200000|2024-11-25 15:23:20|18842.6|18830.6|18845.8|18833.8|18845.8|18833.8|18842.6|18830.6|3
1732548210000|2024-11-25 15:23:30|18845.7|18833.7|18839.6|18827.6|18845.7|18833.7|18839.6|18827.6|1
1732548220000|2024-11-25 15:23:40|18841|18829|18844.5|18832.5|18844.5|18832.5|18840.9|18828.9|0
1732548230000|2024-11-25 15:23:50|18842.1|18830.1|18842.2|18830.2|18843.3|18831.3|18842.1|18830.1|1
1732548240000|2024-11-25 15:24:00|18840.9|18828.9|18839.4|18827.4|18840.9|18828.9|18838.4|18826.4|2
1732548250000|2024-11-25 15:24:10|18840.5|18828.5|18840.7|18828.7|18841.9|18829.9|18839.4|18827.4|5
1732548260000|2024-11-25 15:24:20|18839.5|18827.5|18839.4|18827.4|18840.8|18828.8|18839.4|18827.4|0
1732548270000|2024-11-25 15:24:30|18839.5|18827.5|18842.2|18830.2|18842.2|18830.2|18839.5|18827.5|8
1732548280000|2024-11-25 15:24:40|18841.9|18829.9|18843.3|18831.3|18851.7|18839.7|18841.9|18829.9|40
1732548290000|2024-11-25 15:24:50|18844.4|18832.4|18851|18839|18852|18840|18844.4|18832.4|9
1732548300000|2024-11-25 15:25:00|18850.9|18838.9|18857.1|18845.1|18857.1|18845.1|18848.4|18836.4|28
1732548310000|2024-11-25 15:25:10|18856|18844|18856|18844|18857.1|18845.1|18854.7|18842.7|0
1732548320000|2024-11-25 15:25:20|18855.9|18843.9|18854.6|18842.6|18858.5|18846.5|18854.6|18842.6|6
1732548330000|2024-11-25 15:25:30|18855.9|18843.9|18854.6|18842.6|18857.1|18845.1|18854.6|18842.6|0
1732548340000|2024-11-25 15:25:40|18853.4|18841.4|18854.6|18842.6|18854.7|18842.7|18853.4|18841.4|0
1732548350000|2024-11-25 15:25:50|18857|18845|18855.8|18843.8|18858.4|18846.4|18855.7|18843.7|2
1732548360000|2024-11-25 15:26:00|18856.9|18844.9|18860.6|18848.6|18861.8|18849.8|18855.7|18843.7|1
1732548370000|2024-11-25 15:26:10|18861.7|18849.7|18865.6|18853.6|18866.8|18854.8|18860.6|18848.6|7
1732548380000|2024-11-25 15:26:20|18865.7|18853.7|18866.4|18854.4|18870|18858|18864.3|18852.3|30
1732548390000|2024-11-25 15:26:30|18866.5|18854.5|18867.7|18855.7|18868.9|18856.9|18864|18852|0
1732548400000|2024-11-25 15:26:40|18867.6|18855.6|18869|18857|18869|18857|18865.1|18853.1|2
1732548410000|2024-11-25 15:26:50|18870.1|18858.1|18871.5|18859.5|18872.7|18860.7|18870.1|18858.1|1
1732548420000|2024-11-25 15:27:00|18873.9|18861.9|18881.5|18869.5|18881.5|18869.5|18873.9|18861.9|3
1732548430000|2024-11-25 15:27:10|18881.6|18869.6|18885.1|18873.1|18885.1|18873.1|18881.5|18869.5|0
1732548440000|2024-11-25 15:27:20|18886.3|18874.3|18884|18872|18886.4|18874.4|18884|18872|3
1732548450000|2024-11-25 15:27:30|18881.6|18869.6|18879|18867|18881.6|18869.6|18879|18867|0
1732548460000|2024-11-25 15:27:40|18880.1|18868.1|18880.2|18868.2|18880.3|18868.3|18879|18867|1
1732548470000|2024-11-25 15:27:50|18879.1|18867.1|18879.3|18867.3|18881.7|18869.7|18879.1|18867.1|9
1732548480000|2024-11-25 15:28:00|18880.6|18868.6|18880.4|18868.4|18881.7|18869.7|18879.3|18867.3|1
1732548490000|2024-11-25 15:28:10|18879.3|18867.3|18884.2|18872.2|18884.2|18872.2|18877|18865|1
1732548500000|2024-11-25 15:28:20|18882.9|18870.9|18882.9|18870.9|18882.9|18870.9|18881.7|18869.7|0
1732548510000|2024-11-25 15:28:30|18881.7|18869.7|18879.5|18867.5|18881.8|18869.8|18879.5|18867.5|3
1732548520000|2024-11-25 15:28:40|18880.7|18868.7|18879.5|18867.5|18880.7|18868.7|18879.5|18867.5|0
1732548530000|2024-11-25 15:28:50|18881.1|18869.1|18886.9|18874.9|18890.7|18878.7|18881.1|18869.1|14
1732548540000|2024-11-25 15:29:00|18888.2|18876.2|18884.5|18872.5|18888.2|18876.2|18884.5|18872.5|0
1732548550000|2024-11-25 15:29:10|18882.2|18870.2|18882.1|18870.1|18883.4|18871.4|18882.1|18870.1|16
1732548560000|2024-11-25 15:29:20|18884.5|18872.5|18885.7|18873.7|18886.8|18874.8|18884.5|18872.5|3
1732548570000|2024-11-25 15:29:30|18883.2|18871.2|18883.3|18871.3|18883.4|18871.4|18883.2|18871.2|0
1732548580000|2024-11-25 15:29:40|18883.4|18871.4|18882.1|18870.1|18883.4|18871.4|18879.9|18867.9|6
1732548590000|2024-11-25 15:29:50|18882|18870|18882|18870|18882|18870|18879.6|18867.6|1
1732548600000|2024-11-25 15:30:00|18880.8|18868.8|18877.4|18865.4|18880.9|18868.9|18875|18863|4
1732548610000|2024-11-25 15:30:10|18876.2|18864.2|18875|18863|18877.4|18865.4|18875|18863|1
1732548620000|2024-11-25 15:30:20|18875.1|18863.1|18877.2|18865.2|18878.5|18866.5|18875|18863|8
1732548630000|2024-11-25 15:30:30|18878.5|18866.5|18878.5|18866.5|18878.5|18866.5|18878.5|18866.5|1
1732548640000|2024-11-25 15:30:40|18879.6|18867.6|18878.4|18866.4|18879.6|18867.6|18877.4|18865.4|1
1732548650000|2024-11-25 15:30:50|18879.5|18867.5|18882|18870|18882|18870|18879.5|18867.5|0
1732548660000|2024-11-25 15:31:00|18881.9|18869.9|18879.5|18867.5|18881.9|18869.9|18879.5|18867.5|0
1732548670000|2024-11-25 15:31:10|18880.8|18868.8|18877.2|18865.2|18880.8|18868.8|18877.2|18865.2|5
1732548680000|2024-11-25 15:31:20|18876|18864|18877.1|18865.1|18878.3|18866.3|18874.7|18862.7|8
1732548690000|2024-11-25 15:31:30|||||||||1
1732548700000|2024-11-25 15:31:40|18877|18865|18877.1|18865.1|18877.1|18865.1|18875.9|18863.9|2
1732548710000|2024-11-25 15:31:50|18876|18864|18877.1|18865.1|18877.3|18865.3|18875.9|18863.9|1
1732548720000|2024-11-25 15:32:00|18877.3|18865.3|18879.6|18867.6|18882|18870|18877.3|18865.3|1
1732548740000|2024-11-25 15:32:20|18879.4|18867.4|18879.5|18867.5|18879.5|18867.5|18877|18865|4
1732548750000|2024-11-25 15:32:30|18880.7|18868.7|18880.7|18868.7|18880.7|18868.7|18880.7|18868.7|2
1732548760000|2024-11-25 15:32:40|18879.5|18867.5|18881.9|18869.9|18884.3|18872.3|18879.4|18867.4|2
1732548770000|2024-11-25 15:32:50|18883.1|18871.1|18877.1|18865.1|18883.1|18871.1|18874.8|18862.8|11
1732548780000|2024-11-25 15:33:00|18874.8|18862.8|18872.5|18860.5|18874.8|18862.8|18872.5|18860.5|6
1732548790000|2024-11-25 15:33:10|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|1
1732548800000|2024-11-25 15:33:20|18873.6|18861.6|18873.7|18861.7|18873.8|18861.8|18873.6|18861.6|4
1732548810000|2024-11-25 15:33:30|18873.8|18861.8|18872.6|18860.6|18873.8|18861.8|18872.6|18860.6|1
1732548820000|2024-11-25 15:33:40|18873.7|18861.7|18872.6|18860.6|18875|18863|18872.6|18860.6|0
1732548830000|2024-11-25 15:33:50|18875|18863|18876.2|18864.2|18878.7|18866.7|18874.9|18862.9|3
1732548840000|2024-11-25 15:34:00|18877.4|18865.4|18874.9|18862.9|18879.9|18867.9|18874.9|18862.9|1
1732548850000|2024-11-25 15:34:10|18872.5|18860.5|18871.3|18859.3|18872.5|18860.5|18871.3|18859.3|1
1732548860000|2024-11-25 15:34:20|18870.2|18858.2|18872.6|18860.6|18872.6|18860.6|18870.2|18858.2|4
1732548870000|2024-11-25 15:34:30|18871.4|18859.4|18872.6|18860.6|18873.7|18861.7|18871.4|18859.4|1
1732548880000|2024-11-25 15:34:40|18871.4|18859.4|18863.7|18851.7|18871.4|18859.4|18862.6|18850.6|17
1732548890000|2024-11-25 15:34:50|18864.9|18852.9|18860.2|18848.2|18865|18853|18860.2|18848.2|6
1732548900000|2024-11-25 15:35:00|18859.9|18847.9|18865|18853|18866.1|18854.1|18855.2|18843.2|18
1732548910000|2024-11-25 15:35:10|18864.9|18852.9|18865|18853|18866.2|18854.2|18864.9|18852.9|0
1732548920000|2024-11-25 15:35:20|18866.1|18854.1|18872.4|18860.4|18873.4|18861.4|18865|18853|2
1732548930000|2024-11-25 15:35:30|18871|18859|18869.9|18857.9|18871|18859|18869.9|18857.9|0
1732548940000|2024-11-25 15:35:40|18867.4|18855.4|18866.2|18854.2|18867.4|18855.4|18866.2|18854.2|0
1732548950000|2024-11-25 15:35:50|18866.1|18854.1|18874.9|18862.9|18874.9|18862.9|18866.1|18854.1|0
1732548960000|2024-11-25 15:36:00|18877.1|18865.1|18879.8|18867.8|18879.8|18867.8|18877.1|18865.1|2
1732548970000|2024-11-25 15:36:10|18879.9|18867.9|18878.5|18866.5|18881|18869|18878.5|18866.5|2
1732548980000|2024-11-25 15:36:20|18877.4|18865.4|18882.1|18870.1|18882.3|18870.3|18877.4|18865.4|2
1732548990000|2024-11-25 15:36:30|18881|18869|18879.8|18867.8|18881|18869|18879.8|18867.8|0
1732549000000|2024-11-25 15:36:40|18879.6|18867.6|18879.8|18867.8|18879.8|18867.8|18879.6|18867.6|0
1732549010000|2024-11-25 15:36:50|18882.1|18870.1|18885.8|18873.8|18885.8|18873.8|18882.1|18870.1|1
1732549020000|2024-11-25 15:37:00|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|0
1732549030000|2024-11-25 15:37:10|18885.7|18873.7|18882|18870|18885.8|18873.8|18882|18870|3
1732549040000|2024-11-25 15:37:20|18883.2|18871.2|18882|18870|18884.5|18872.5|18880.8|18868.8|2
1732549050000|2024-11-25 15:37:30|18883.2|18871.2|18883.3|18871.3|18883.3|18871.3|18881|18869|0
1732549060000|2024-11-25 15:37:40|18884.4|18872.4|18884.5|18872.5|18884.5|18872.5|18884.4|18872.4|0
1732549070000|2024-11-25 15:37:50|18883.4|18871.4|18884.5|18872.5|18884.5|18872.5|18883.3|18871.3|0
1732549080000|2024-11-25 15:38:00|18884.4|18872.4|18882|18870|18884.4|18872.4|18882|18870|1
1732549090000|2024-11-25 15:38:10|18883.2|18871.2|18884.5|18872.5|18884.5|18872.5|18882|18870|3
1732549110000|2024-11-25 15:38:30|18885.8|18873.8|18885.7|18873.7|18888.2|18876.2|18885.7|18873.7|1
1732549120000|2024-11-25 15:38:40|18884.4|18872.4|18884.4|18872.4|18884.4|18872.4|18884.4|18872.4|0
1732549130000|2024-11-25 15:38:50|18883.3|18871.3|18883.2|18871.2|18884.4|18872.4|18883.2|18871.2|0
1732549140000|2024-11-25 15:39:00|18883.1|18871.1|18883.1|18871.1|18883.1|18871.1|18880.8|18868.8|1
1732549160000|2024-11-25 15:39:20|18884.2|18872.2|18888.2|18876.2|18888.2|18876.2|18884.2|18872.2|2
1732549170000|2024-11-25 15:39:30|18888.1|18876.1|18886.9|18874.9|18888.1|18876.1|18886.9|18874.9|0
1732549180000|2024-11-25 15:39:40|18885.7|18873.7|18884.4|18872.4|18885.7|18873.7|18884.4|18872.4|0
1732549190000|2024-11-25 15:39:50|18885.7|18873.7|18886.9|18874.9|18886.9|18874.9|18884.4|18872.4|1
1732549200000|2024-11-25 15:40:00|18888.1|18876.1|18890.5|18878.5|18890.5|18878.5|18888.1|18876.1|0
1732549210000|2024-11-25 15:40:10|18891.6|18879.6|18891.6|18879.6|18891.6|18879.6|18889.2|18877.2|2
1732549220000|2024-11-25 15:40:20|18890.5|18878.5|18891.7|18879.7|18891.8|18879.8|18890.4|18878.4|4
1732549230000|2024-11-25 15:40:30|18891.8|18879.8|18891.7|18879.7|18891.8|18879.8|18891.7|18879.7|2
1732549240000|2024-11-25 15:40:40|18891.8|18879.8|18891.8|18879.8|18891.8|18879.8|18891.7|18879.7|0
1732549250000|2024-11-25 15:40:50|18891.7|18879.7|18891.8|18879.8|18891.8|18879.8|18891.7|18879.7|0
1732549260000|2024-11-25 15:41:00|18891.7|18879.7|18896.7|18884.7|18896.7|18884.7|18891.7|18879.7|3
1732549270000|2024-11-25 15:41:10|18898.1|18886.1|18898.1|18886.1|18898.1|18886.1|18898|18886|0
1732549280000|2024-11-25 15:41:20|18897.9|18885.9|18901.9|18889.9|18901.9|18889.9|18896.7|18884.7|8
1732549290000|2024-11-25 15:41:30|18902|18890|18904.5|18892.5|18905.8|18893.8|18902|18890|2
1732549300000|2024-11-25 15:41:40|18904.4|18892.4|18896.9|18884.9|18904.4|18892.4|18896.9|18884.9|4
1732549310000|2024-11-25 15:41:50|18897.2|18885.2|18901.9|18889.9|18901.9|18889.9|18897.2|18885.2|2
1732549320000|2024-11-25 15:42:00|18900.7|18888.7|18899.4|18887.4|18901.9|18889.9|18899.4|18887.4|0
1732549340000|2024-11-25 15:42:20|18899.2|18887.2|18895.6|18883.6|18899.2|18887.2|18895.6|18883.6|0
1732549350000|2024-11-25 15:42:30|18895.7|18883.7|18895.8|18883.8|18896.9|18884.9|18894.4|18882.4|1
1732549360000|2024-11-25 15:42:40|18894.4|18882.4|18894.7|18882.7|18895.8|18883.8|18894.4|18882.4|10
1732549380000|2024-11-25 15:43:00|18894.5|18882.5|18896.9|18884.9|18897|18885|18893.4|18881.4|0
1732549390000|2024-11-25 15:43:10|18897|18885|18897.2|18885.2|18897.2|18885.2|18896.9|18884.9|0
1732549410000|2024-11-25 15:43:30|18903.2|18891.2|18906.9|18894.9|18906.9|18894.9|18901.9|18889.9|2
1732549430000|2024-11-25 15:43:50|18905.7|18893.7|18905.9|18893.9|18908.5|18896.5|18904.4|18892.4|16
1732549440000|2024-11-25 15:44:00|18906|18894|18900.9|18888.9|18908.5|18896.5|18900.9|18888.9|1
1732549450000|2024-11-25 15:44:10|18899.7|18887.7|18898.4|18886.4|18899.7|18887.7|18897.3|18885.3|0
1732549460000|2024-11-25 15:44:20|18899.7|18887.7|18903.4|18891.4|18903.4|18891.4|18899.7|18887.7|4
1732549470000|2024-11-25 15:44:30|18902.2|18890.2|18902.1|18890.1|18903.3|18891.3|18900.9|18888.9|0
1732549480000|2024-11-25 15:44:40|18902.2|18890.2|18900.9|18888.9|18902.2|18890.2|18900.9|18888.9|0
1732549490000|2024-11-25 15:44:50|18902.3|18890.3|18902.3|18890.3|18903.4|18891.4|18902.3|18890.3|15
1732549500000|2024-11-25 15:45:00|18901.1|18889.1|18904.6|18892.6|18904.6|18892.6|18901.1|18889.1|4
1732549510000|2024-11-25 15:45:10|18902.3|18890.3|18904.8|18892.8|18904.8|18892.8|18902.3|18890.3|5
1732549520000|2024-11-25 15:45:20|18906|18894|18900.2|18888.2|18906|18894|18900.2|18888.2|9
1732549530000|2024-11-25 15:45:30|18901.4|18889.4|18901.4|18889.4|18901.4|18889.4|18900.2|18888.2|6
1732549540000|2024-11-25 15:45:40|18900.2|18888.2|18902.6|18890.6|18902.6|18890.6|18900.2|18888.2|3
1732549550000|2024-11-25 15:45:50|18902.7|18890.7|18902.7|18890.7|18902.7|18890.7|18902.6|18890.6|9
1732549560000|2024-11-25 15:46:00|18905.1|18893.1|18905.1|18893.1|18906.2|18894.2|18905|18893|7
1732549570000|2024-11-25 15:46:10|18906.2|18894.2|18905.1|18893.1|18906.2|18894.2|18905.1|18893.1|0
1732549580000|2024-11-25 15:46:20|18905|18893|18897.7|18885.7|18905|18893|18897.7|18885.7|7
1732549590000|2024-11-25 15:46:30|||||||||12
1732549600000|2024-11-25 15:46:40|||||||||5
1732549610000|2024-11-25 15:46:50|18899.9|18887.9|18898.7|18886.7|18899.9|18887.9|18894.9|18882.9|9
1732549620000|2024-11-25 15:47:00|18899.9|18887.9|18902.4|18890.4|18902.4|18890.4|18899.9|18887.9|5
1732549630000|2024-11-25 15:47:10|18899.9|18887.9|18899.8|18887.8|18899.9|18887.9|18899.8|18887.8|1
1732549640000|2024-11-25 15:47:20|18898.5|18886.5|18899.9|18887.9|18899.9|18887.9|18898.5|18886.5|3
1732549650000|2024-11-25 15:47:30|18898.7|18886.7|18897.4|18885.4|18898.7|18886.7|18897.4|18885.4|1
1732549670000|2024-11-25 15:47:50|||||||||1
1732549680000|2024-11-25 15:48:00|18897.5|18885.5|18902.3|18890.3|18902.3|18890.3|18897.5|18885.5|0
1732549690000|2024-11-25 15:48:10|18904.9|18892.9|18906.1|18894.1|18906.1|18894.1|18904.9|18892.9|1
1732549700000|2024-11-25 15:48:20|18906|18894|18906.1|18894.1|18906.1|18894.1|18906|18894|1
1732549710000|2024-11-25 15:48:30|18906|18894|18907.4|18895.4|18907.4|18895.4|18906|18894|0
1732549720000|2024-11-25 15:48:40|18907.3|18895.3|18907.4|18895.4|18907.4|18895.4|18907.3|18895.3|0
1732549730000|2024-11-25 15:48:50|18907.3|18895.3|18902.3|18890.3|18907.4|18895.4|18902.3|18890.3|0
1732549740000|2024-11-25 15:49:00|18901|18889|18903.5|18891.5|18903.5|18891.5|18901|18889|0
1732549750000|2024-11-25 15:49:10|18902.4|18890.4|18903.5|18891.5|18903.5|18891.5|18902.3|18890.3|0
1732549760000|2024-11-25 15:49:20|18903.4|18891.4|18902.3|18890.3|18903.4|18891.4|18902.3|18890.3|0
1732549770000|2024-11-25 15:49:30|18902.4|18890.4|18904.7|18892.7|18904.8|18892.8|18902.3|18890.3|1
1732549780000|2024-11-25 15:49:40|18905.9|18893.9|18899.6|18887.6|18905.9|18893.9|18899.6|18887.6|26
1732549790000|2024-11-25 15:49:50|||||||||1
1732549800000|2024-11-25 15:50:00|18899.7|18887.7|18904.5|18892.5|18904.6|18892.6|18899.7|18887.7|4
1732549810000|2024-11-25 15:50:10|18904.6|18892.6|18907|18895|18907|18895|18904.6|18892.6|0
1732549820000|2024-11-25 15:50:20|18903.1|18891.1|18900.7|18888.7|18903.1|18891.1|18900.7|18888.7|17
1732549830000|2024-11-25 15:50:30|18901.8|18889.8|18901.8|18889.8|18901.8|18889.8|18901.8|18889.8|3
1732549840000|2024-11-25 15:50:40|18902|18890|18902|18890|18902|18890|18902|18890|5
1732549860000|2024-11-25 15:51:00|18899.6|18887.6|18903.2|18891.2|18904.5|18892.5|18899.6|18887.6|1
1732549870000|2024-11-25 15:51:10|18903.3|18891.3|18902|18890|18904.5|18892.5|18902|18890|1
1732549880000|2024-11-25 15:51:20|18899.7|18887.7|18899.6|18887.6|18900.8|18888.8|18899.6|18887.6|1
1732549890000|2024-11-25 15:51:30|18901.8|18889.8|18901.8|18889.8|18901.8|18889.8|18901.8|18889.8|0
1732549900000|2024-11-25 15:51:40|18899.6|18887.6|18899.6|18887.6|18899.6|18887.6|18899.6|18887.6|0
1732549920000|2024-11-25 15:52:00|18897|18885|18904.2|18892.2|18904.3|18892.3|18897|18885|14
1732549930000|2024-11-25 15:52:10|18903.1|18891.1|18896.7|18884.7|18904.2|18892.2|18896.7|18884.7|0
1732549940000|2024-11-25 15:52:20|18896.8|18884.8|18893.1|18881.1|18896.8|18884.8|18893.1|18881.1|0
1732549950000|2024-11-25 15:52:30|18892|18880|18889.6|18877.6|18893.2|18881.2|18889.6|18877.6|4
1732549960000|2024-11-25 15:52:40|18891.8|18879.8|18884.5|18872.5|18891.8|18879.8|18882|18870|12
1732549970000|2024-11-25 15:52:50|18884.2|18872.2|18879.3|18867.3|18884.2|18872.2|18879.3|18867.3|1
1732549980000|2024-11-25 15:53:00|18875.7|18863.7|18882.1|18870.1|18882.1|18870.1|18874.6|18862.6|3
1732549990000|2024-11-25 15:53:10|18882|18870|18879.6|18867.6|18882|18870|18879.6|18867.6|2
1732550000000|2024-11-25 15:53:20|18877.3|18865.3|18879.8|18867.8|18882.1|18870.1|18877.1|18865.1|2
1732550010000|2024-11-25 15:53:30|18879.9|18867.9|18879.8|18867.8|18882.2|18870.2|18879.8|18867.8|0
1732550020000|2024-11-25 15:53:40|18881|18869|18879.8|18867.8|18882.2|18870.2|18879.8|18867.8|0
1732550030000|2024-11-25 15:53:50|18882.2|18870.2|18882.3|18870.3|18882.3|18870.3|18881|18869|0
1732550040000|2024-11-25 15:54:00|18883.4|18871.4|18885.8|18873.8|18885.8|18873.8|18883.4|18871.4|6
1732550050000|2024-11-25 15:54:10|18884.7|18872.7|18884.7|18872.7|18884.7|18872.7|18884.6|18872.6|0
1732550060000|2024-11-25 15:54:20|18884.6|18872.6|18884.5|18872.5|18884.6|18872.6|18884.5|18872.5|2
1732550070000|2024-11-25 15:54:30|18887|18875|18887.1|18875.1|18889.6|18877.6|18887|18875|3
1732550080000|2024-11-25 15:54:40|18888.3|18876.3|18890.7|18878.7|18892.1|18880.1|18888.3|18876.3|0
1732550090000|2024-11-25 15:54:50|18889.6|18877.6|18885.8|18873.8|18889.6|18877.6|18885.8|18873.8|3
1732550100000|2024-11-25 15:55:00|18884.7|18872.7|18884.7|18872.7|18884.7|18872.7|18884.6|18872.6|0
1732550110000|2024-11-25 15:55:10|18884.6|18872.6|18877.2|18865.2|18884.6|18872.6|18877.2|18865.2|1
1732550120000|2024-11-25 15:55:20|18877.3|18865.3|18878.5|18866.5|18879.7|18867.7|18877.2|18865.2|0
1732550130000|2024-11-25 15:55:30|18879.8|18867.8|18878.5|18866.5|18879.8|18867.8|18878.5|18866.5|0
1732550140000|2024-11-25 15:55:40|18878.3|18866.3|18877.2|18865.2|18878.3|18866.3|18873.5|18861.5|0
1732550150000|2024-11-25 15:55:50|18878.3|18866.3|18878.3|18866.3|18878.4|18866.4|18878.3|18866.3|0
1732550160000|2024-11-25 15:56:00|18878.4|18866.4|18879.7|18867.7|18880.8|18868.8|18878.3|18866.3|1
1732550170000|2024-11-25 15:56:10|18878.5|18866.5|18882.1|18870.1|18882.1|18870.1|18878.5|18866.5|3
1732550180000|2024-11-25 15:56:20|18882.2|18870.2|18882.1|18870.1|18882.2|18870.2|18882|18870|0
1732550190000|2024-11-25 15:56:30|18882|18870|18883.2|18871.2|18883.2|18871.2|18879.7|18867.7|0
1732550200000|2024-11-25 15:56:40|18882.1|18870.1|18883.2|18871.2|18885.8|18873.8|18882|18870|6
1732550210000|2024-11-25 15:56:50|18883.3|18871.3|18883.2|18871.2|18883.3|18871.3|18883.2|18871.2|0
1732550220000|2024-11-25 15:57:00|18885.6|18873.6|18884.5|18872.5|18885.6|18873.6|18884.5|18872.5|0
1732550230000|2024-11-25 15:57:10|18886.9|18874.9|18884.5|18872.5|18888|18876|18884.4|18872.4|1
1732550240000|2024-11-25 15:57:20|18883.1|18871.1|18879.5|18867.5|18883.1|18871.1|18878.2|18866.2|0
1732550250000|2024-11-25 15:57:30|18878.2|18866.2|18879.5|18867.5|18879.5|18867.5|18878.2|18866.2|0
1732550260000|2024-11-25 15:57:40|18879.6|18867.6|18880.7|18868.7|18880.7|18868.7|18879.5|18867.5|0
1732550270000|2024-11-25 15:57:50|18879.5|18867.5|18875.7|18863.7|18879.5|18867.5|18875.7|18863.7|2
1732550280000|2024-11-25 15:58:00|18873.3|18861.3|18867|18855|18873.3|18861.3|18867|18855|1
1732550290000|2024-11-25 15:58:10|18865.8|18853.8|18867|18855|18867|18855|18864.6|18852.6|0
1732550300000|2024-11-25 15:58:20|18865.7|18853.7|18867|18855|18867|18855|18864.6|18852.6|0
1732550310000|2024-11-25 15:58:30|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|18868.1|18856.1|0
1732550320000|2024-11-25 15:58:40|18868.1|18856.1|18870.7|18858.7|18870.7|18858.7|18868.1|18856.1|0
1732550330000|2024-11-25 15:58:50|18870.6|18858.6|18874.6|18862.6|18874.6|18862.6|18870.6|18858.6|0
1732550340000|2024-11-25 15:59:00|18874.8|18862.8|18879.7|18867.7|18879.8|18867.8|18874.8|18862.8|4
1732550350000|2024-11-25 15:59:10|18877.4|18865.4|18876|18864|18879.7|18867.7|18876|18864|1
1732550360000|2024-11-25 15:59:20|18875.9|18863.9|18877.2|18865.2|18877.3|18865.3|18875.9|18863.9|2
1732550370000|2024-11-25 15:59:30|18876|18864|18876|18864|18876|18864|18875.9|18863.9|0
1732550380000|2024-11-25 15:59:40|18877.2|18865.2|18876|18864|18877.2|18865.2|18876|18864|0
1732550390000|2024-11-25 15:59:50|18875.9|18863.9|18873.5|18861.5|18875.9|18863.9|18873.5|18861.5|1
1732550400000|2024-11-25 16:00:00|18877.1|18865.1|18877|18865|18879.6|18867.6|18877|18865|24
1732550410000|2024-11-25 16:00:10|18877.1|18865.1|18878.1|18866.1|18881.7|18869.7|18876.9|18864.9|4
1732550420000|2024-11-25 16:00:20|18879.3|18867.3|18879.3|18867.3|18881.8|18869.8|18878.1|18866.1|2
1732550430000|2024-11-25 16:00:30|18880.5|18868.5|18874.3|18862.3|18880.6|18868.6|18874.3|18862.3|8
1732550440000|2024-11-25 16:00:40|18873.1|18861.1|18869.5|18857.5|18874.1|18862.1|18869.5|18857.5|6
1732550450000|2024-11-25 16:00:50|18870.6|18858.6|18870.6|18858.6|18870.6|18858.6|18870.6|18858.6|0
1732550460000|2024-11-25 16:01:00|18872|18860|18876.8|18864.8|18876.8|18864.8|18872|18860|15
1732550470000|2024-11-25 16:01:10|18875.7|18863.7|18875.6|18863.6|18877.9|18865.9|18875.5|18863.5|13
1732550480000|2024-11-25 16:01:20|18869.5|18857.5|18864.3|18852.3|18869.5|18857.5|18863.1|18851.1|4
1732550490000|2024-11-25 16:01:30|18866.8|18854.8|18861.5|18849.5|18866.8|18854.8|18860.3|18848.3|4
1732550500000|2024-11-25 16:01:40|18860.4|18848.4|18853.1|18841.1|18860.4|18848.4|18853.1|18841.1|19
1732550510000|2024-11-25 16:01:50|18854.3|18842.3|18852.9|18840.9|18855.5|18843.5|18852.9|18840.9|11
1732550520000|2024-11-25 16:02:00|18851.8|18839.8|18851.8|18839.8|18851.8|18839.8|18851.8|18839.8|0
1732550530000|2024-11-25 16:02:10|18851.6|18839.6|18841.9|18829.9|18851.8|18839.8|18841.9|18829.9|7
1732550540000|2024-11-25 16:02:20|18843|18831|18842|18830|18843|18831|18840.7|18828.7|4
1732550550000|2024-11-25 16:02:30|18840.7|18828.7|18842|18830|18842|18830|18840.7|18828.7|3
1732550560000|2024-11-25 16:02:40|18840.7|18828.7|18842.1|18830.1|18842.2|18830.2|18840.7|18828.7|6
1732550570000|2024-11-25 16:02:50|18844.5|18832.5|18847|18835|18847|18835|18844.5|18832.5|6
1732550580000|2024-11-25 16:03:00|18844.7|18832.7|18843.3|18831.3|18844.7|18832.7|18840.8|18828.8|2
1732550590000|2024-11-25 16:03:10|18843.2|18831.2|18845.7|18833.7|18845.7|18833.7|18842|18830|0
1732550600000|2024-11-25 16:03:20|18845.6|18833.6|18845.7|18833.7|18845.7|18833.7|18845.6|18833.6|1
1732550610000|2024-11-25 16:03:30|18845.5|18833.5|18843.2|18831.2|18845.5|18833.5|18842|18830|0
1732550620000|2024-11-25 16:03:40|18844.4|18832.4|18837.3|18825.3|18844.5|18832.5|18837.3|18825.3|1
1732550630000|2024-11-25 16:03:50|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|18837.3|18825.3|0
1732550640000|2024-11-25 16:04:00|18837.3|18825.3|18837.3|18825.3|18837.3|18825.3|18837.3|18825.3|0
1732550650000|2024-11-25 16:04:10|||||||||4
1732550660000|2024-11-25 16:04:20|18837.4|18825.4|18842.2|18830.2|18842.2|18830.2|18837.4|18825.4|7
1732550670000|2024-11-25 16:04:30|18842.3|18830.3|18842.3|18830.3|18842.3|18830.3|18842.3|18830.3|0
1732550680000|2024-11-25 16:04:40|18843.6|18831.6|18844.7|18832.7|18845.9|18833.9|18843.6|18831.6|7
1732550690000|2024-11-25 16:04:50|18844.6|18832.6|18837.3|18825.3|18844.6|18832.6|18837.3|18825.3|3
1732550700000|2024-11-25 16:05:00|18839.7|18827.7|18842.2|18830.2|18842.2|18830.2|18839.7|18827.7|5
1732550710000|2024-11-25 16:05:10|18842|18830|18837.4|18825.4|18842|18830|18837.4|18825.4|15
1732550720000|2024-11-25 16:05:20|18835.1|18823.1|18827.3|18815.3|18835.1|18823.1|18823.9|18811.9|17
1732550730000|2024-11-25 16:05:30|18827.4|18815.4|18828.3|18816.3|18829.8|18817.8|18827.2|18815.2|5
1732550740000|2024-11-25 16:05:40|18828.4|18816.4|18825.8|18813.8|18828.4|18816.4|18824.8|18812.8|11
1732550750000|2024-11-25 16:05:50|18824.7|18812.7|18823.3|18811.3|18827.1|18815.1|18823.3|18811.3|2
1732550760000|2024-11-25 16:06:00|18824.6|18812.6|18820.8|18808.8|18825.7|18813.7|18819.8|18807.8|6
1732550770000|2024-11-25 16:06:10|18819.7|18807.7|18828.1|18816.1|18829.5|18817.5|18819.7|18807.7|13
1732550780000|2024-11-25 16:06:20|18831.8|18819.8|18825.5|18813.5|18831.8|18819.8|18825.5|18813.5|7
1732550790000|2024-11-25 16:06:30|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|18826.8|18814.8|1
1732550820000|2024-11-25 16:07:00|18826.7|18814.7|18831.3|18819.3|18831.4|18819.4|18826.7|18814.7|11
1732550830000|2024-11-25 16:07:10|18833.8|18821.8|18833.8|18821.8|18833.9|18821.9|18832.7|18820.7|2
1732550840000|2024-11-25 16:07:20|18833.9|18821.9|18835|18823|18835.1|18823.1|18833.8|18821.8|4
1732550850000|2024-11-25 16:07:30|18835.1|18823.1|18833.8|18821.8|18835.1|18823.1|18833.8|18821.8|2
1732550860000|2024-11-25 16:07:40|18835.2|18823.2|18830.1|18818.1|18837.7|18825.7|18830.1|18818.1|33
1732550870000|2024-11-25 16:07:50|18828.9|18816.9|18828.9|18816.9|18828.9|18816.9|18828.9|18816.9|4
1732550880000|2024-11-25 16:08:00|18830.1|18818.1|18830.1|18818.1|18830.1|18818.1|18828.9|18816.9|8
1732550890000|2024-11-25 16:08:10|18828.9|18816.9|18829.9|18817.9|18829.9|18817.9|18828.9|18816.9|1
1732550900000|2024-11-25 16:08:20|18831.1|18819.1|18818.6|18806.6|18831.1|18819.1|18818.6|18806.6|20
1732550910000|2024-11-25 16:08:30|18818.5|18806.5|18818.6|18806.6|18818.6|18806.6|18818.5|18806.5|0
1732550920000|2024-11-25 16:08:40|18818.7|18806.7|18821|18809|18821|18809|18818.6|18806.6|2
1732550930000|2024-11-25 16:08:50|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|2
1732550940000|2024-11-25 16:09:00|18821.1|18809.1|18819.8|18807.8|18823.4|18811.4|18819.8|18807.8|3
1732550950000|2024-11-25 16:09:10|18818.6|18806.6|18821.1|18809.1|18822.3|18810.3|18818.6|18806.6|0
1732550960000|2024-11-25 16:09:20|18819.8|18807.8|18818.6|18806.6|18821|18809|18818.6|18806.6|0
1732550970000|2024-11-25 16:09:30|18818.5|18806.5|18811.1|18799.1|18818.5|18806.5|18811.1|18799.1|6
1732550980000|2024-11-25 16:09:40|18811.2|18799.2|18805.3|18793.3|18811.2|18799.2|18805.3|18793.3|5
1732550990000|2024-11-25 16:09:50|18805.4|18793.4|18809.2|18797.2|18810.5|18798.5|18805.3|18793.3|7
1732551000000|2024-11-25 16:10:00|18807.8|18795.8|18799.7|18787.7|18807.8|18795.8|18799.6|18787.6|11
1732551010000|2024-11-25 16:10:10|18799.6|18787.6|18810.4|18798.4|18810.4|18798.4|18796|18784|10
1732551020000|2024-11-25 16:10:20|18810.5|18798.5|18810.6|18798.6|18811.8|18799.8|18804.5|18792.5|7
1732551030000|2024-11-25 16:10:30|18811.8|18799.8|18814.3|18802.3|18815.4|18803.4|18810.5|18798.5|27
1732551040000|2024-11-25 16:10:40|18815.4|18803.4|18822.1|18810.1|18822.1|18810.1|18812|18800|18
1732551050000|2024-11-25 16:10:50|18823.2|18811.2|18821.9|18809.9|18823.2|18811.2|18821.9|18809.9|3
1732551060000|2024-11-25 16:11:00|18820.7|18808.7|18818.5|18806.5|18822.1|18810.1|18818.3|18806.3|2
1732551070000|2024-11-25 16:11:10|18820.7|18808.7|18824.4|18812.4|18824.4|18812.4|18819.6|18807.6|2
1732551080000|2024-11-25 16:11:20|18827.3|18815.3|18828.5|18816.5|18832.1|18820.1|18827.3|18815.3|4
1732551090000|2024-11-25 16:11:30|18826|18814|18832.1|18820.1|18832.1|18820.1|18826|18814|2
1732551100000|2024-11-25 16:11:40|18832|18820|18832|18820|18832|18820|18829.6|18817.6|7
1732551110000|2024-11-25 16:11:50|18832.1|18820.1|18831|18819|18832.1|18820.1|18830.8|18818.8|0
1732551120000|2024-11-25 16:12:00|18832.1|18820.1|18827|18815|18832.1|18820.1|18827|18815|14
1732551130000|2024-11-25 16:12:10|18825.8|18813.8|18830.7|18818.7|18830.7|18818.7|18825.8|18813.8|0
1732551140000|2024-11-25 16:12:20|18829.5|18817.5|18831.9|18819.9|18832|18820|18829.5|18817.5|1
1732551150000|2024-11-25 16:12:30|||||||||1
1732551160000|2024-11-25 16:12:40|18831.8|18819.8|18834.3|18822.3|18834.3|18822.3|18831.8|18819.8|0
1732551170000|2024-11-25 16:12:50|18834.4|18822.4|18833|18821|18835.5|18823.5|18833|18821|21
1732551180000|2024-11-25 16:13:00|18833.1|18821.1|18833|18821|18833.1|18821.1|18833|18821|0
1732551190000|2024-11-25 16:13:10|18831.9|18819.9|18829.5|18817.5|18831.9|18819.9|18829.3|18817.3|0
1732551200000|2024-11-25 16:13:20|18829.4|18817.4|18829.5|18817.5|18829.5|18817.5|18829.4|18817.4|0
1732551210000|2024-11-25 16:13:30|18829.3|18817.3|18829.4|18817.4|18829.5|18817.5|18827|18815|1
1732551220000|2024-11-25 16:13:40|18830.5|18818.5|18832|18820|18832|18820|18830.5|18818.5|1
1732551230000|2024-11-25 16:13:50|18831.9|18819.9|18829.4|18817.4|18831.9|18819.9|18829.4|18817.4|0
1732551240000|2024-11-25 16:14:00|18828.4|18816.4|18827|18815|18828.4|18816.4|18827|18815|5
1732551250000|2024-11-25 16:14:10|18824.6|18812.6|18832|18820|18832|18820|18824.6|18812.6|6
1732551260000|2024-11-25 16:14:20|18834.3|18822.3|18835.5|18823.5|18835.5|18823.5|18834.3|18822.3|0
1732551270000|2024-11-25 16:14:30|18834.3|18822.3|18834.3|18822.3|18836.7|18824.7|18834.3|18822.3|2
1732551280000|2024-11-25 16:14:40|18833|18821|18831.9|18819.9|18833|18821|18831.9|18819.9|1
1732551290000|2024-11-25 16:14:50|18833|18821|18833|18821|18833|18821|18831.9|18819.9|0
1732551300000|2024-11-25 16:15:00|18832.9|18820.9|18831.8|18819.8|18832.9|18820.9|18831.8|18819.8|3
1732551310000|2024-11-25 16:15:10|18829.5|18817.5|18832|18820|18832|18820|18829.5|18817.5|1
1732551320000|2024-11-25 16:15:20|18828.1|18816.1|18825.9|18813.9|18828.2|18816.2|18825.9|18813.9|5
1732551330000|2024-11-25 16:15:30|18826|18814|18822.3|18810.3|18826|18814|18822.3|18810.3|2
1732551340000|2024-11-25 16:15:40|18824.9|18812.9|18827.3|18815.3|18827.3|18815.3|18824.9|18812.9|9
1732551350000|2024-11-25 16:15:50|18828.6|18816.6|18828.5|18816.5|18829.7|18817.7|18828.5|18816.5|0
1732551360000|2024-11-25 16:16:00|18828.6|18816.6|18829.7|18817.7|18829.7|18817.7|18828.6|18816.6|0
1732551370000|2024-11-25 16:16:10|18827.3|18815.3|18827.3|18815.3|18827.3|18815.3|18827.3|18815.3|0
1732551380000|2024-11-25 16:16:20|18829.7|18817.7|18827|18815|18829.7|18817.7|18827|18815|7
1732551390000|2024-11-25 16:16:30|18827.1|18815.1|18827|18815|18827.1|18815.1|18827|18815|0
1732551400000|2024-11-25 16:16:40|18826.9|18814.9|18828.1|18816.1|18828.1|18816.1|18826.9|18814.9|2
1732551410000|2024-11-25 16:16:50|18828.2|18816.2|18827|18815|18829.4|18817.4|18827|18815|1
1732551420000|2024-11-25 16:17:00|18828.1|18816.1|18830.6|18818.6|18831.8|18819.8|18828.1|18816.1|0
1732551430000|2024-11-25 16:17:10|18829.4|18817.4|18829.4|18817.4|18829.4|18817.4|18829.4|18817.4|1
1732551440000|2024-11-25 16:17:20|18829.5|18817.5|18829.4|18817.4|18830.5|18818.5|18829.4|18817.4|0
1732551450000|2024-11-25 16:17:30|18826.9|18814.9|18826.9|18814.9|18826.9|18814.9|18826.9|18814.9|13
1732551460000|2024-11-25 16:17:40|18828.1|18816.1|18830.4|18818.4|18830.4|18818.4|18828.1|18816.1|0
1732551470000|2024-11-25 16:17:50|18829.4|18817.4|18833.1|18821.1|18833.1|18821.1|18829.4|18817.4|0
1732551480000|2024-11-25 16:18:00|18834.3|18822.3|18833.1|18821.1|18834.3|18822.3|18833.1|18821.1|0
1732551490000|2024-11-25 16:18:10|18832|18820|18831.9|18819.9|18832|18820|18831.9|18819.9|0
1732551500000|2024-11-25 16:18:20|18832|18820|18834.3|18822.3|18834.3|18822.3|18831.9|18819.9|0
1732551530000|2024-11-25 16:18:50|18831.9|18819.9|18834.2|18822.2|18834.3|18822.3|18831.9|18819.9|0
1732551540000|2024-11-25 16:19:00|18834.3|18822.3|18831.9|18819.9|18834.3|18822.3|18831.9|18819.9|1
1732551560000|2024-11-25 16:19:20|18834.3|18822.3|18833|18821|18836.5|18824.5|18831.8|18819.8|5
1732551570000|2024-11-25 16:19:30|18832.9|18820.9|18835.4|18823.4|18835.4|18823.4|18832.9|18820.9|0
1732551580000|2024-11-25 16:19:40|||||||||1
1732551590000|2024-11-25 16:19:50|18836.7|18824.7|18836.6|18824.6|18836.7|18824.7|18835.4|18823.4|0
1732551600000|2024-11-25 16:20:00|18836.7|18824.7|18836.7|18824.7|18836.7|18824.7|18836.6|18824.6|1
1732551610000|2024-11-25 16:20:10|18834.3|18822.3|18835.4|18823.4|18835.4|18823.4|18834.3|18822.3|5
1732551620000|2024-11-25 16:20:20|18834.3|18822.3|18834.3|18822.3|18836.7|18824.7|18834.3|18822.3|0
1732551630000|2024-11-25 16:20:30|18833.1|18821.1|18834.3|18822.3|18834.3|18822.3|18833.1|18821.1|0
1732551640000|2024-11-25 16:20:40|18833.1|18821.1|18834.3|18822.3|18834.3|18822.3|18833.1|18821.1|0
1732551650000|2024-11-25 16:20:50|18834.4|18822.4|18835.4|18823.4|18836.7|18824.7|18834.2|18822.2|2
1732551660000|2024-11-25 16:21:00|18835.3|18823.3|18833|18821|18835.3|18823.3|18833|18821|4
1732551670000|2024-11-25 16:21:10|18832.9|18820.9|18832.9|18820.9|18832.9|18820.9|18831.8|18819.8|1
1732551680000|2024-11-25 16:21:20|18834.1|18822.1|18836.7|18824.7|18836.7|18824.7|18834.1|18822.1|0
1732551690000|2024-11-25 16:21:30|18836.6|18824.6|18836.6|18824.6|18836.7|18824.7|18836.6|18824.6|0
1732551710000|2024-11-25 16:21:50|18839|18827|18836.6|18824.6|18839|18827|18836.5|18824.5|9
1732551720000|2024-11-25 16:22:00|18837.7|18825.7|18837.7|18825.7|18837.7|18825.7|18837.7|18825.7|0
1732551740000|2024-11-25 16:22:20|18837.8|18825.8|18839|18827|18839|18827|18837.8|18825.8|5
1732551750000|2024-11-25 16:22:30|18844.1|18832.1|18842.9|18830.9|18844.1|18832.1|18842.8|18830.8|6
1732551760000|2024-11-25 16:22:40|18845.4|18833.4|18844.2|18832.2|18845.4|18833.4|18844.2|18832.2|8
1732551770000|2024-11-25 16:22:50|18841.8|18829.8|18840.6|18828.6|18841.8|18829.8|18840.6|18828.6|3
1732551780000|2024-11-25 16:23:00|18839.4|18827.4|18839.3|18827.3|18839.4|18827.4|18839.3|18827.3|1
1732551790000|2024-11-25 16:23:10|18838.1|18826.1|18834.4|18822.4|18839.3|18827.3|18834.4|18822.4|5
1732551800000|2024-11-25 16:23:20|18831.9|18819.9|18831.9|18819.9|18831.9|18819.9|18831.9|18819.9|6
1732551810000|2024-11-25 16:23:30|18829.6|18817.6|18836.8|18824.8|18836.8|18824.8|18829.6|18817.6|12
1732551830000|2024-11-25 16:23:50|18839.3|18827.3|18841.8|18829.8|18841.8|18829.8|18839.3|18827.3|0
1732551840000|2024-11-25 16:24:00|18840.6|18828.6|18838.1|18826.1|18841.8|18829.8|18837|18825|3
1732551850000|2024-11-25 16:24:10|18836.9|18824.9|18826.9|18814.9|18836.9|18824.9|18826.9|18814.9|16
1732551860000|2024-11-25 16:24:20|18820.6|18808.6|18817.9|18805.9|18820.6|18808.6|18814.4|18802.4|9
1732551870000|2024-11-25 16:24:30|18819.3|18807.3|18816.8|18804.8|18819.3|18807.3|18816.8|18804.8|1
1732551880000|2024-11-25 16:24:40|18819.4|18807.4|18819.5|18807.5|18820.8|18808.8|18818.3|18806.3|13
1732551890000|2024-11-25 16:24:50|18819.7|18807.7|18820.8|18808.8|18822|18810|18819.7|18807.7|0
1732551900000|2024-11-25 16:25:00|18819.5|18807.5|18817|18805|18819.5|18807.5|18817|18805|0
1732551910000|2024-11-25 16:25:10|18814.7|18802.7|18809.8|18797.8|18814.7|18802.7|18809.8|18797.8|4
1732551920000|2024-11-25 16:25:20|18812.2|18800.2|18815.9|18803.9|18815.9|18803.9|18812.2|18800.2|3
1732551930000|2024-11-25 16:25:30|18817.1|18805.1|18814.5|18802.5|18817.1|18805.1|18814.5|18802.5|0
1732551940000|2024-11-25 16:25:40|18813.4|18801.4|18812.1|18800.1|18813.4|18801.4|18812.1|18800.1|0
1732551950000|2024-11-25 16:25:50|18812.2|18800.2|18812.2|18800.2|18813.4|18801.4|18812.1|18800.1|1
1732551960000|2024-11-25 16:26:00|18813.4|18801.4|18817|18805|18817|18805|18813.4|18801.4|1
1732551970000|2024-11-25 16:26:10|18815.9|18803.9|18812.1|18800.1|18815.9|18803.9|18812.1|18800.1|2
1732551980000|2024-11-25 16:26:20|18813.4|18801.4|18812.1|18800.1|18813.4|18801.4|18812.1|18800.1|0
1732551990000|2024-11-25 16:26:30|18809.8|18797.8|18809.9|18797.9|18809.9|18797.9|18809.8|18797.8|13
1732552000000|2024-11-25 16:26:40|18812.2|18800.2|18812.2|18800.2|18812.2|18800.2|18812.2|18800.2|1
1732552010000|2024-11-25 16:26:50|18809.8|18797.8|18813.4|18801.4|18815.8|18803.8|18809.8|18797.8|3
1732552020000|2024-11-25 16:27:00|18814.7|18802.7|18809.7|18797.7|18814.7|18802.7|18809.6|18797.6|12
1732552030000|2024-11-25 16:27:10|||||||||1
1732552040000|2024-11-25 16:27:20|18809.8|18797.8|18818.5|18806.5|18818.5|18806.5|18809.8|18797.8|2
1732552050000|2024-11-25 16:27:30|18818.4|18806.4|18818.5|18806.5|18819.8|18807.8|18817.2|18805.2|8
1732552060000|2024-11-25 16:27:40|18816|18804|18821.3|18809.3|18822.3|18810.3|18816|18804|5
1732552070000|2024-11-25 16:27:50|18822.3|18810.3|18817.2|18805.2|18822.3|18810.3|18817.2|18805.2|0
1732552080000|2024-11-25 16:28:00|18814.7|18802.7|18818.6|18806.6|18818.8|18806.8|18812.3|18800.3|20
1732552090000|2024-11-25 16:28:10|18818.7|18806.7|18820|18808|18820|18808|18818.7|18806.7|0
1732552100000|2024-11-25 16:28:20|18819.8|18807.8|18817.5|18805.5|18819.8|18807.8|18816.3|18804.3|0
1732552110000|2024-11-25 16:28:30|18817.6|18805.6|18818.7|18806.7|18818.8|18806.8|18817.6|18805.6|1
1732552120000|2024-11-25 16:28:40|18816.3|18804.3|18820|18808|18820|18808|18816.3|18804.3|3
1732552130000|2024-11-25 16:28:50|18821.2|18809.2|18829.8|18817.8|18829.8|18817.8|18821.2|18809.2|0
1732552140000|2024-11-25 16:29:00|18831|18819|18833.5|18821.5|18841.1|18829.1|18831|18819|11
1732552150000|2024-11-25 16:29:10|18832.2|18820.2|18831.2|18819.2|18832.2|18820.2|18829.7|18817.7|7
1732552160000|2024-11-25 16:29:20|18831.1|18819.1|18832.2|18820.2|18833.6|18821.6|18830|18818|1
1732552170000|2024-11-25 16:29:30|18831|18819|18832.2|18820.2|18832.2|18820.2|18831|18819|1
1732552180000|2024-11-25 16:29:40|18831|18819|18828.5|18816.5|18832.2|18820.2|18828.5|18816.5|0
1732552190000|2024-11-25 16:29:50|18828.6|18816.6|18828.5|18816.5|18829.7|18817.7|18827.2|18815.2|0
1732552200000|2024-11-25 16:30:00|18828.6|18816.6|18829.7|18817.7|18830.9|18818.9|18828.4|18816.4|1
1732552210000|2024-11-25 16:30:10|18830.9|18818.9|18829.5|18817.5|18830.9|18818.9|18829.5|18817.5|6
1732552220000|2024-11-25 16:30:20|18829.6|18817.6|18829.5|18817.5|18832|18820|18828.3|18816.3|1
1732552230000|2024-11-25 16:30:30|18829.6|18817.6|18829.5|18817.5|18830.9|18818.9|18829.5|18817.5|0
1732552240000|2024-11-25 16:30:40|18829.6|18817.6|18833.2|18821.2|18834.3|18822.3|18829.5|18817.5|4
1732552250000|2024-11-25 16:30:50|18833.1|18821.1|18836.9|18824.9|18839.5|18827.5|18831.9|18819.9|36
1732552260000|2024-11-25 16:31:00|18837|18825|18833.3|18821.3|18837|18825|18833.3|18821.3|0
1732552270000|2024-11-25 16:31:10|18834.4|18822.4|18833.3|18821.3|18834.5|18822.5|18832|18820|0
1732552280000|2024-11-25 16:31:20|18834.4|18822.4|18834.5|18822.5|18834.5|18822.5|18834.4|18822.4|0
1732552290000|2024-11-25 16:31:30|18834.4|18822.4|18834.4|18822.4|18834.5|18822.5|18832|18820|1
1732552310000|2024-11-25 16:31:50|18833.3|18821.3|18833.3|18821.3|18833.3|18821.3|18833.2|18821.2|0
1732552320000|2024-11-25 16:32:00|18834.4|18822.4|18834.6|18822.6|18834.6|18822.6|18834.4|18822.4|0
1732552330000|2024-11-25 16:32:10|18837|18825|18839.5|18827.5|18839.6|18827.6|18837|18825|1
1732552340000|2024-11-25 16:32:20|||||||||1
1732552350000|2024-11-25 16:32:30|18838.3|18826.3|18839.5|18827.5|18839.5|18827.5|18838.3|18826.3|0
1732552360000|2024-11-25 16:32:40|18839.4|18827.4|18839.5|18827.5|18839.5|18827.5|18839.4|18827.4|2
1732552370000|2024-11-25 16:32:50|18837|18825|18838.3|18826.3|18839.4|18827.4|18837|18825|0
1732552380000|2024-11-25 16:33:00|18839.4|18827.4|18837|18825|18839.5|18827.5|18837|18825|0
1732552400000|2024-11-25 16:33:20|18834.7|18822.7|18834.6|18822.6|18835.9|18823.9|18834.6|18822.6|0
1732552410000|2024-11-25 16:33:30|18837|18825|18835.9|18823.9|18838.4|18826.4|18835.9|18823.9|1
1732552420000|2024-11-25 16:33:40|18837|18825|18837|18825|18837.1|18825.1|18835.9|18823.9|0
1732552430000|2024-11-25 16:33:50|18837.2|18825.2|18839.5|18827.5|18839.5|18827.5|18837.2|18825.2|0
1732552440000|2024-11-25 16:34:00|18838.3|18826.3|18838.3|18826.3|18839.5|18827.5|18838.3|18826.3|0
1732552450000|2024-11-25 16:34:10|18838.4|18826.4|18837|18825|18838.4|18826.4|18837|18825|0
1732552460000|2024-11-25 16:34:20|18837.1|18825.1|18839.7|18827.7|18842.2|18830.2|18837|18825|5
1732552470000|2024-11-25 16:34:30|18842.2|18830.2|18839.7|18827.7|18842.2|18830.2|18839.7|18827.7|3
1732552480000|2024-11-25 16:34:40|18839.6|18827.6|18838.5|18826.5|18839.7|18827.7|18838.5|18826.5|0
1732552490000|2024-11-25 16:34:50|18837.2|18825.2|18833.5|18821.5|18837.2|18825.2|18833.5|18821.5|8
1732552500000|2024-11-25 16:35:00|18833.6|18821.6|18833.5|18821.5|18835.9|18823.9|18833.5|18821.5|0
1732552510000|2024-11-25 16:35:10|18833.6|18821.6|18834.7|18822.7|18834.7|18822.7|18833.5|18821.5|3
1732552520000|2024-11-25 16:35:20|18833.6|18821.6|18838.6|18826.6|18838.6|18826.6|18833.6|18821.6|6
1732552530000|2024-11-25 16:35:30|18839.7|18827.7|18840.9|18828.9|18840.9|18828.9|18839.7|18827.7|1
1732552550000|2024-11-25 16:35:50|18839.7|18827.7|18836|18824|18839.7|18827.7|18836|18824|0
1732552560000|2024-11-25 16:36:00|18836.1|18824.1|18842.1|18830.1|18842.2|18830.2|18836.1|18824.1|0
1732552570000|2024-11-25 16:36:10|18842.2|18830.2|18842.1|18830.1|18842.2|18830.2|18842.1|18830.1|13
1732552580000|2024-11-25 16:36:20|18842.2|18830.2|18842.2|18830.2|18842.2|18830.2|18842.1|18830.1|0
1732552590000|2024-11-25 16:36:30|18838.5|18826.5|18833.6|18821.6|18838.5|18826.5|18832.4|18820.4|4
1732552600000|2024-11-25 16:36:40|18834.7|18822.7|18834.7|18822.7|18834.7|18822.7|18834.7|18822.7|6
1732552620000|2024-11-25 16:37:00|18835.9|18823.9|18834.7|18822.7|18836|18824|18834.7|18822.7|0
1732552630000|2024-11-25 16:37:10|18833.6|18821.6|18833.6|18821.6|18833.6|18821.6|18833.6|18821.6|0
1732552640000|2024-11-25 16:37:20|18833.5|18821.5|18833.6|18821.6|18833.6|18821.6|18833.5|18821.5|3
1732552650000|2024-11-25 16:37:30|18833.5|18821.5|18834.7|18822.7|18835.9|18823.9|18833.5|18821.5|2
1732552660000|2024-11-25 16:37:40|18833.6|18821.6|18835.9|18823.9|18835.9|18823.9|18833.6|18821.6|0
1732552670000|2024-11-25 16:37:50|18837.1|18825.1|18838.2|18826.2|18838.2|18826.2|18837|18825|0
1732552680000|2024-11-25 16:38:00|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|18839.3|18827.3|1
1732552690000|2024-11-25 16:38:10|18839.3|18827.3|18838.3|18826.3|18839.3|18827.3|18838.2|18826.2|0
1732552700000|2024-11-25 16:38:20|18839.4|18827.4|18838.2|18826.2|18839.4|18827.4|18838.2|18826.2|6
1732552710000|2024-11-25 16:38:30|18836.9|18824.9|18837|18825|18837|18825|18836.9|18824.9|0
1732552720000|2024-11-25 16:38:40|18836.9|18824.9|18837|18825|18837|18825|18834.6|18822.6|3
1732552740000|2024-11-25 16:39:00|18835.8|18823.8|18838.3|18826.3|18838.3|18826.3|18834.6|18822.6|3
1732552750000|2024-11-25 16:39:10|18837|18825|18833.4|18821.4|18838.2|18826.2|18832.3|18820.3|12
1732552760000|2024-11-25 16:39:20|18834.5|18822.5|18833.4|18821.4|18834.5|18822.5|18833.4|18821.4|1
1732552770000|2024-11-25 16:39:30|18834.5|18822.5|18834.6|18822.6|18834.6|18822.6|18833.4|18821.4|0
1732552780000|2024-11-25 16:39:40|18834.5|18822.5|18834.6|18822.6|18834.6|18822.6|18834.5|18822.5|0
1732552790000|2024-11-25 16:39:50|18834.5|18822.5|18833.4|18821.4|18834.5|18822.5|18832.1|18820.1|2
1732552800000|2024-11-25 16:40:00|18833.3|18821.3|18832.1|18820.1|18833.5|18821.5|18832.1|18820.1|0
1732552810000|2024-11-25 16:40:10|18832.3|18820.3|18834.3|18822.3|18834.5|18822.5|18832.3|18820.3|3
1732552820000|2024-11-25 16:40:20|18829.6|18817.6|18833.3|18821.3|18833.3|18821.3|18829.6|18817.6|1
1732552830000|2024-11-25 16:40:30|18833.2|18821.2|18834.4|18822.4|18834.5|18822.5|18832|18820|0
1732552840000|2024-11-25 16:40:40|18833.3|18821.3|18832|18820|18833.3|18821.3|18830.9|18818.9|0
1732552860000|2024-11-25 16:41:00|18834.4|18822.4|18833.3|18821.3|18834.4|18822.4|18832|18820|0
1732552870000|2024-11-25 16:41:10|18834.4|18822.4|18835.7|18823.7|18837|18825|18834.4|18822.4|3
1732552880000|2024-11-25 16:41:20|18836.9|18824.9|18838.2|18826.2|18838.2|18826.2|18836.9|18824.9|0
1732552890000|2024-11-25 16:41:30|18838.1|18826.1|18835.6|18823.6|18838.1|18826.1|18834.3|18822.3|5
1732552900000|2024-11-25 16:41:40|18834.3|18822.3|18833.2|18821.2|18834.3|18822.3|18833.2|18821.2|0
1732552910000|2024-11-25 16:41:50|18832|18820|18831.9|18819.9|18832|18820|18831.9|18819.9|1
1732552920000|2024-11-25 16:42:00|18830.8|18818.8|18831.9|18819.9|18831.9|18819.9|18830.7|18818.7|1
1732552930000|2024-11-25 16:42:10|18831.8|18819.8|18834.4|18822.4|18834.5|18822.5|18831.8|18819.8|3
1732552940000|2024-11-25 16:42:20|18834.3|18822.3|18834.3|18822.3|18834.4|18822.4|18834.3|18822.3|1
1732552950000|2024-11-25 16:42:30|18834.4|18822.4|18839.3|18827.3|18840.5|18828.5|18834.3|18822.3|1
1732552960000|2024-11-25 16:42:40|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|18835.6|18823.6|0
1732552970000|2024-11-25 16:42:50|18835.7|18823.7|18836.8|18824.8|18836.8|18824.8|18835.7|18823.7|0
1732552980000|2024-11-25 16:43:00|18835.7|18823.7|18836.8|18824.8|18836.8|18824.8|18835.7|18823.7|0
1732552990000|2024-11-25 16:43:10|18835.7|18823.7|18834.3|18822.3|18836.8|18824.8|18834.3|18822.3|0
1732553000000|2024-11-25 16:43:20|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|0
1732553010000|2024-11-25 16:43:30|18833|18821|18834.3|18822.3|18834.3|18822.3|18833|18821|2
1732553020000|2024-11-25 16:43:40|18835.5|18823.5|18835.6|18823.6|18835.6|18823.6|18834.3|18822.3|1
1732553030000|2024-11-25 16:43:50|18835.5|18823.5|18831.8|18819.8|18835.6|18823.6|18831.8|18819.8|0
1732553040000|2024-11-25 16:44:00|18831.9|18819.9|18831.8|18819.8|18831.9|18819.9|18831.8|18819.8|0
1732553060000|2024-11-25 16:44:20|18830.7|18818.7|18831.8|18819.8|18831.8|18819.8|18830.6|18818.6|1
1732553070000|2024-11-25 16:44:30|18835.6|18823.6|18836.8|18824.8|18836.8|18824.8|18835.6|18823.6|0
1732553080000|2024-11-25 16:44:40|18838|18826|18834.2|18822.2|18838|18826|18834.2|18822.2|1
1732553090000|2024-11-25 16:44:50|18833.1|18821.1|18831.7|18819.7|18833.1|18821.1|18831.7|18819.7|0
1732553100000|2024-11-25 16:45:00|18831.6|18819.6|18831.7|18819.7|18831.7|18819.7|18830.5|18818.5|1
1732553110000|2024-11-25 16:45:10|18831.8|18819.8|18828.1|18816.1|18831.8|18819.8|18828|18816|0
1732553120000|2024-11-25 16:45:20|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|18828.1|18816.1|0
1732553130000|2024-11-25 16:45:30|18826.8|18814.8|18829.3|18817.3|18829.3|18817.3|18826.8|18814.8|0
1732553140000|2024-11-25 16:45:40|18830.6|18818.6|18828.1|18816.1|18831.8|18819.8|18828.1|18816.1|0
1732553150000|2024-11-25 16:45:50|18829.3|18817.3|18830.6|18818.6|18830.6|18818.6|18829.3|18817.3|0
1732553160000|2024-11-25 16:46:00|18831.8|18819.8|18834.3|18822.3|18834.3|18822.3|18831.8|18819.8|0
1732553170000|2024-11-25 16:46:10|18834.2|18822.2|18831.7|18819.7|18834.2|18822.2|18830.6|18818.6|3
1732553180000|2024-11-25 16:46:20|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18830.5|18818.5|0
1732553190000|2024-11-25 16:46:30|18831.7|18819.7|18834.2|18822.2|18834.2|18822.2|18831.7|18819.7|2
1732553200000|2024-11-25 16:46:40|18834.1|18822.1|18836.6|18824.6|18838.9|18826.9|18834.1|18822.1|0
1732553210000|2024-11-25 16:46:50|||||||||2
1732553220000|2024-11-25 16:47:00|18837.8|18825.8|18839|18827|18839|18827|18837.8|18825.8|3
1732553230000|2024-11-25 16:47:10|18839.1|18827.1|18839|18827|18840.3|18828.3|18839|18827|1
1732553250000|2024-11-25 16:47:30|18840.1|18828.1|18838.9|18826.9|18840.1|18828.1|18838.9|18826.9|1
1732553260000|2024-11-25 16:47:40|18837.8|18825.8|18838.9|18826.9|18839|18827|18837.8|18825.8|0
1732553270000|2024-11-25 16:47:50|18837.8|18825.8|18839|18827|18839|18827|18837.8|18825.8|0
1732553280000|2024-11-25 16:48:00|18840.1|18828.1|18843.9|18831.9|18845|18833|18840.1|18828.1|1
1732553290000|2024-11-25 16:48:10|18845|18833|18843.9|18831.9|18846.3|18834.3|18843.9|18831.9|2
1732553320000|2024-11-25 16:48:40|18845|18833|18843.9|18831.9|18846.3|18834.3|18843.9|18831.9|1
1732553340000|2024-11-25 16:49:00|18842.6|18830.6|18841.5|18829.5|18842.6|18830.6|18841.5|18829.5|0
1732553360000|2024-11-25 16:49:20|18841.3|18829.3|18841.4|18829.4|18841.4|18829.4|18840.3|18828.3|1
1732553380000|2024-11-25 16:49:40|18842.5|18830.5|18843.7|18831.7|18846.3|18834.3|18842.5|18830.5|3
1732553390000|2024-11-25 16:49:50|18843.8|18831.8|18843.7|18831.7|18843.8|18831.8|18843.7|18831.7|2
1732553400000|2024-11-25 16:50:00|18843.9|18831.9|18843.8|18831.8|18846.2|18834.2|18843.8|18831.8|0
1732553410000|2024-11-25 16:50:10|18845|18833|18839.9|18827.9|18847.3|18835.3|18839.9|18827.9|4
1732553430000|2024-11-25 16:50:30|18838.7|18826.7|18838.7|18826.7|18838.7|18826.7|18838.7|18826.7|0
1732553440000|2024-11-25 16:50:40|18839.9|18827.9|18843.7|18831.7|18843.7|18831.7|18839.9|18827.9|0
1732553450000|2024-11-25 16:50:50|18844.9|18832.9|18846.2|18834.2|18846.2|18834.2|18844.8|18832.8|1
1732553470000|2024-11-25 16:51:10|18848.6|18836.6|18846.2|18834.2|18848.6|18836.6|18846.2|18834.2|2
1732553500000|2024-11-25 16:51:40|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|3
1732553510000|2024-11-25 16:51:50|18846.3|18834.3|18846.2|18834.2|18848.6|18836.6|18846.2|18834.2|17
1732553520000|2024-11-25 16:52:00|||||||||1
1732553530000|2024-11-25 16:52:10|18847.3|18835.3|18849.6|18837.6|18849.6|18837.6|18847.3|18835.3|2
1732553540000|2024-11-25 16:52:20|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18846|18834|0
1732553550000|2024-11-25 16:52:30|18850.9|18838.9|18848.5|18836.5|18850.9|18838.9|18848.5|18836.5|2
1732553560000|2024-11-25 16:52:40|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|0
1732553570000|2024-11-25 16:52:50|18848.5|18836.5|18843.7|18831.7|18848.5|18836.5|18842.4|18830.4|1
1732553590000|2024-11-25 16:53:10|18844.8|18832.8|18844.8|18832.8|18844.8|18832.8|18844.8|18832.8|1
1732553600000|2024-11-25 16:53:20|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|0
1732553620000|2024-11-25 16:53:40|18846.2|18834.2|18846.1|18834.1|18847.3|18835.3|18846.1|18834.1|0
1732553630000|2024-11-25 16:53:50|18844.8|18832.8|18843.7|18831.7|18844.8|18832.8|18843.6|18831.6|0
1732553650000|2024-11-25 16:54:10|18846.2|18834.2|18847.3|18835.3|18847.3|18835.3|18846.2|18834.2|2
1732553660000|2024-11-25 16:54:20|18846.2|18834.2|18844.8|18832.8|18846.2|18834.2|18844.8|18832.8|4
1732553670000|2024-11-25 16:54:30|18844.9|18832.9|18844.8|18832.8|18844.9|18832.9|18844.8|18832.8|1
1732553680000|2024-11-25 16:54:40|18842.4|18830.4|18842.5|18830.5|18843.7|18831.7|18841.4|18829.4|0
1732553690000|2024-11-25 16:54:50|18841.3|18829.3|18843.7|18831.7|18843.7|18831.7|18841.3|18829.3|0
1732553700000|2024-11-25 16:55:00|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|1
1732553710000|2024-11-25 16:55:10|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|2
1732553720000|2024-11-25 16:55:20|18843.6|18831.6|18843.7|18831.7|18843.7|18831.7|18843.6|18831.6|3
1732553730000|2024-11-25 16:55:30|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|0
1732553740000|2024-11-25 16:55:40|18846.1|18834.1|18844.8|18832.8|18846.2|18834.2|18843.7|18831.7|20
1732553750000|2024-11-25 16:55:50|18842.3|18830.3|18834.8|18822.8|18842.3|18830.3|18834.8|18822.8|7
1732553760000|2024-11-25 16:56:00|18835.1|18823.1|18833.7|18821.7|18835.1|18823.1|18833.7|18821.7|2
1732553770000|2024-11-25 16:56:10|18836.2|18824.2|18836.2|18824.2|18836.2|18824.2|18836.2|18824.2|1
1732553780000|2024-11-25 16:56:20|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|1
1732553790000|2024-11-25 16:56:30|18836.2|18824.2|18836.2|18824.2|18836.2|18824.2|18836.2|18824.2|0
1732553820000|2024-11-25 16:57:00|18838.5|18826.5|18838.7|18826.7|18838.7|18826.7|18838.5|18826.5|2
1732553840000|2024-11-25 16:57:20|18838.6|18826.6|18836.2|18824.2|18838.7|18826.7|18836.2|18824.2|1
1732553850000|2024-11-25 16:57:30|18836.1|18824.1|18834.8|18822.8|18836.1|18824.1|18834.8|18822.8|0
1732553860000|2024-11-25 16:57:40|18834.7|18822.7|18841.1|18829.1|18841.1|18829.1|18834.7|18822.7|1
1732553870000|2024-11-25 16:57:50|18841.2|18829.2|18839.9|18827.9|18841.2|18829.2|18839.9|18827.9|2
1732553880000|2024-11-25 16:58:00|18841.1|18829.1|18841.2|18829.2|18842.3|18830.3|18841.1|18829.1|1
1732553890000|2024-11-25 16:58:10|18843.5|18831.5|18843.6|18831.6|18843.6|18831.6|18843.5|18831.5|0
1732553900000|2024-11-25 16:58:20|18842.4|18830.4|18841.2|18829.2|18842.4|18830.4|18841.2|18829.2|0
1732553910000|2024-11-25 16:58:30|||||||||1
1732553920000|2024-11-25 16:58:40|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.6|18831.6|0
1732553930000|2024-11-25 16:58:50|18843.6|18831.6|18842.3|18830.3|18843.7|18831.7|18842.3|18830.3|1
1732553940000|2024-11-25 16:59:00|18841.2|18829.2|18842.3|18830.3|18842.3|18830.3|18841.2|18829.2|0
1732553950000|2024-11-25 16:59:10|18841.2|18829.2|18847.1|18835.1|18847.2|18835.2|18841.2|18829.2|12
1732553960000|2024-11-25 16:59:20|18846|18834|18847.1|18835.1|18847.1|18835.1|18846|18834|0
1732553970000|2024-11-25 16:59:30|18847.2|18835.2|18847.1|18835.1|18847.2|18835.2|18847.1|18835.1|0
1732553980000|2024-11-25 16:59:40|18844.5|18832.5|18844.6|18832.6|18844.6|18832.6|18844.5|18832.5|3
1732553990000|2024-11-25 16:59:50|18844.5|18832.5|18838.4|18826.4|18844.5|18832.5|18838.4|18826.4|0
1732554000000|2024-11-25 17:00:00|18839.5|18827.5|18843.3|18831.3|18843.3|18831.3|18838.4|18826.4|12
1732554010000|2024-11-25 17:00:10|18842.1|18830.1|18840.9|18828.9|18843.3|18831.3|18840.8|18828.8|0
1732554020000|2024-11-25 17:00:20|18842.1|18830.1|18842.2|18830.2|18843.4|18831.4|18841|18829|4
1732554030000|2024-11-25 17:00:30|18842.3|18830.3|18843.5|18831.5|18843.5|18831.5|18842.3|18830.3|0
1732554040000|2024-11-25 17:00:40|18845.9|18833.9|18848.4|18836.4|18848.4|18836.4|18845.9|18833.9|0
1732554050000|2024-11-25 17:00:50|18848.3|18836.3|18845.9|18833.9|18848.3|18836.3|18845.8|18833.8|0
1732554060000|2024-11-25 17:01:00|18844.5|18832.5|18845.8|18833.8|18845.8|18833.8|18844.5|18832.5|6
1732554070000|2024-11-25 17:01:10|18843.4|18831.4|18848.3|18836.3|18848.3|18836.3|18843.4|18831.4|0
1732554080000|2024-11-25 17:01:20|18848.2|18836.2|18846.9|18834.9|18848.3|18836.3|18846.9|18834.9|1
1732554090000|2024-11-25 17:01:30|18848.2|18836.2|18849.4|18837.4|18849.4|18837.4|18846.9|18834.9|0
1732554100000|2024-11-25 17:01:40|18849.5|18837.5|18850.6|18838.6|18850.6|18838.6|18849.5|18837.5|2
1732554110000|2024-11-25 17:01:50|18849.4|18837.4|18849.4|18837.4|18850.6|18838.6|18849.4|18837.4|0
1732554120000|2024-11-25 17:02:00|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|0
1732554140000|2024-11-25 17:02:20|18853.1|18841.1|18853.1|18841.1|18855.4|18843.4|18853.1|18841.1|11
1732554150000|2024-11-25 17:02:30|18854.2|18842.2|18854.2|18842.2|18854.2|18842.2|18854.2|18842.2|0
1732554160000|2024-11-25 17:02:40|18851.9|18839.9|18853.2|18841.2|18853.2|18841.2|18851.9|18839.9|1
1732554170000|2024-11-25 17:02:50|18853.1|18841.1|18853.1|18841.1|18853.1|18841.1|18852.9|18840.9|1
1732554200000|2024-11-25 17:03:20|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|0
1732554210000|2024-11-25 17:03:30|18855.3|18843.3|18855.2|18843.2|18855.3|18843.3|18855.2|18843.2|3
1732554220000|2024-11-25 17:03:40|||||||||2
1732554230000|2024-11-25 17:03:50|18854.1|18842.1|18852.9|18840.9|18854.1|18842.1|18850.4|18838.4|5
1732554260000|2024-11-25 17:04:20|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|3
1732554270000|2024-11-25 17:04:30|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|0
1732554280000|2024-11-25 17:04:40|||||||||1
1732554290000|2024-11-25 17:04:50|||||||||2
1732554310000|2024-11-25 17:05:10|18854.2|18842.2|18854.2|18842.2|18855.3|18843.3|18854.2|18842.2|4
1732554320000|2024-11-25 17:05:20|18855.3|18843.3|18855.2|18843.2|18856.5|18844.5|18855.2|18843.2|0
1732554330000|2024-11-25 17:05:30|18854.1|18842.1|18854.2|18842.2|18854.2|18842.2|18854.1|18842.1|5
1732554340000|2024-11-25 17:05:40|18854.1|18842.1|18855.5|18843.5|18855.5|18843.5|18853|18841|5
1732554350000|2024-11-25 17:05:50|18857.7|18845.7|18857.7|18845.7|18857.7|18845.7|18856.6|18844.6|2
1732554360000|2024-11-25 17:06:00|18856.6|18844.6|18854.3|18842.3|18857.7|18845.7|18854.3|18842.3|17
1732554370000|2024-11-25 17:06:10|18853.2|18841.2|18851.8|18839.8|18854.2|18842.2|18851.8|18839.8|0
1732554380000|2024-11-25 17:06:20|18853.1|18841.1|18850.7|18838.7|18853.1|18841.1|18850.7|18838.7|0
1732554390000|2024-11-25 17:06:30|||||||||1
1732554410000|2024-11-25 17:06:50|18851.8|18839.8|18850.7|18838.7|18854.2|18842.2|18850.7|18838.7|1
1732554420000|2024-11-25 17:07:00|18851.9|18839.9|18853.1|18841.1|18853.1|18841.1|18851.8|18839.8|0
1732554440000|2024-11-25 17:07:20|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|0
1732554450000|2024-11-25 17:07:30|18855.3|18843.3|18851.8|18839.8|18855.3|18843.3|18851.8|18839.8|0
1732554460000|2024-11-25 17:07:40|18851.9|18839.9|18853.1|18841.1|18853.1|18841.1|18851.9|18839.9|1
1732554470000|2024-11-25 17:07:50|18853|18841|18850.5|18838.5|18853.1|18841.1|18850.5|18838.5|1
1732554480000|2024-11-25 17:08:00|18848.1|18836.1|18845.6|18833.6|18848.1|18836.1|18844.4|18832.4|0
1732554490000|2024-11-25 17:08:10|18844.4|18832.4|18845.5|18833.5|18845.6|18833.6|18844.4|18832.4|0
1732554500000|2024-11-25 17:08:20|18844.3|18832.3|18845.6|18833.6|18845.6|18833.6|18844.3|18832.3|1
1732554510000|2024-11-25 17:08:30|18845.5|18833.5|18844.3|18832.3|18845.6|18833.6|18844.3|18832.3|2
1732554520000|2024-11-25 17:08:40|18843.4|18831.4|18843.4|18831.4|18844.6|18832.6|18843.4|18831.4|27
1732554530000|2024-11-25 17:08:50|18845.8|18833.8|18848.2|18836.2|18848.3|18836.3|18845.8|18833.8|0
1732554540000|2024-11-25 17:09:00|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|18848.2|18836.2|0
1732554550000|2024-11-25 17:09:10|18848.2|18836.2|18846.9|18834.9|18848.3|18836.3|18846.9|18834.9|0
1732554560000|2024-11-25 17:09:20|18848.1|18836.1|18845.8|18833.8|18848.2|18836.2|18844.6|18832.6|0
1732554570000|2024-11-25 17:09:30|18846|18834|18845.9|18833.9|18846|18834|18845.9|18833.9|1
1732554580000|2024-11-25 17:09:40|18844.8|18832.8|18845.9|18833.9|18846|18834|18844.8|18832.8|0
1732554590000|2024-11-25 17:09:50|18844.8|18832.8|18843.5|18831.5|18844.8|18832.8|18843.4|18831.4|0
1732554610000|2024-11-25 17:10:10|18844.9|18832.9|18843.5|18831.5|18844.9|18832.9|18843.5|18831.5|0
1732554620000|2024-11-25 17:10:20|18844.6|18832.6|18844.6|18832.6|18845.9|18833.9|18843.5|18831.5|1
1732554630000|2024-11-25 17:10:30|18845.8|18833.8|18845.9|18833.9|18845.9|18833.9|18845.8|18833.8|0
1732554640000|2024-11-25 17:10:40|18844.8|18832.8|18845.9|18833.9|18845.9|18833.9|18844.8|18832.8|0
1732554650000|2024-11-25 17:10:50|18848.5|18836.5|18848.4|18836.4|18848.5|18836.5|18848.4|18836.4|1
1732554660000|2024-11-25 17:11:00|18847.1|18835.1|18850.8|18838.8|18850.9|18838.9|18847.1|18835.1|0
1732554670000|2024-11-25 17:11:10|18850.9|18838.9|18851|18839|18851.1|18839.1|18850|18838|33
1732554680000|2024-11-25 17:11:20|18851.1|18839.1|18853.4|18841.4|18853.4|18841.4|18851|18839|6
1732554690000|2024-11-25 17:11:30|18852.1|18840.1|18853.6|18841.6|18853.6|18841.6|18852.1|18840.1|4
1732554720000|2024-11-25 17:12:00|18854.8|18842.8|18854.9|18842.9|18854.9|18842.9|18853.6|18841.6|3
1732554740000|2024-11-25 17:12:20|18853.6|18841.6|18852.6|18840.6|18853.6|18841.6|18851.4|18839.4|23
1732554750000|2024-11-25 17:12:30|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|18850.3|18838.3|0
1732554760000|2024-11-25 17:12:40|18850.3|18838.3|18850.3|18838.3|18850.4|18838.4|18850.3|18838.3|4
1732554770000|2024-11-25 17:12:50|18851.4|18839.4|18850.3|18838.3|18851.4|18839.4|18850.3|18838.3|1
1732554780000|2024-11-25 17:13:00|18851.4|18839.4|18850.3|18838.3|18851.4|18839.4|18849|18837|4
1732554790000|2024-11-25 17:13:10|18850.2|18838.2|18847.9|18835.9|18850.2|18838.2|18847.9|18835.9|0
1732554800000|2024-11-25 17:13:20|18849|18837|18849|18837|18849|18837|18849|18837|0
1732554810000|2024-11-25 17:13:30|18850.2|18838.2|18850.2|18838.2|18850.2|18838.2|18850.2|18838.2|4
1732554830000|2024-11-25 17:13:50|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|1
1732554840000|2024-11-25 17:14:00|18850.3|18838.3|18851.4|18839.4|18851.4|18839.4|18850.3|18838.3|3
1732554850000|2024-11-25 17:14:10|18850.3|18838.3|18850.3|18838.3|18850.3|18838.3|18849.2|18837.2|0
1732554860000|2024-11-25 17:14:20|18849.2|18837.2|18850.3|18838.3|18851.4|18839.4|18847.9|18835.9|0
1732554870000|2024-11-25 17:14:30|18849.2|18837.2|18847.9|18835.9|18850.3|18838.3|18847.9|18835.9|1
1732554880000|2024-11-25 17:14:40|18846.8|18834.8|18846.8|18834.8|18846.8|18834.8|18846.8|18834.8|0
1732554890000|2024-11-25 17:14:50|18844.4|18832.4|18846.8|18834.8|18846.8|18834.8|18844.3|18832.3|3
1732554900000|2024-11-25 17:15:00|||||||||1
1732554920000|2024-11-25 17:15:20|18846.9|18834.9|18846|18834|18846.9|18834.9|18845.7|18833.7|26
1732554930000|2024-11-25 17:15:30|18845.8|18833.8|18839.9|18827.9|18845.8|18833.8|18838.7|18826.7|2
1732554940000|2024-11-25 17:15:40|18838.8|18826.8|18837.3|18825.3|18838.8|18826.8|18831.3|18819.3|11
1732554950000|2024-11-25 17:15:50|18844.7|18832.7|18844.6|18832.6|18845.8|18833.8|18842|18830|14
1732554960000|2024-11-25 17:16:00|18843.5|18831.5|18843.5|18831.5|18844.6|18832.6|18843.3|18831.3|0
1732554970000|2024-11-25 17:16:10|18844.6|18832.6|18843.5|18831.5|18844.7|18832.7|18843.3|18831.3|0
1732554980000|2024-11-25 17:16:20|18843.3|18831.3|18843.5|18831.5|18843.5|18831.5|18843.3|18831.3|0
1732554990000|2024-11-25 17:16:30|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|0
1732555000000|2024-11-25 17:16:40|18842.1|18830.1|18838.3|18826.3|18842.1|18830.1|18838.3|18826.3|0
1732555010000|2024-11-25 17:16:50|18838.5|18826.5|18838.7|18826.7|18839.6|18827.6|18837.2|18825.2|6
1732555020000|2024-11-25 17:17:00|18837.5|18825.5|18839.8|18827.8|18839.9|18827.9|18837.4|18825.4|3
1732555030000|2024-11-25 17:17:10|18837.5|18825.5|18837.4|18825.4|18837.5|18825.5|18837.4|18825.4|0
1732555040000|2024-11-25 17:17:20|18837.3|18825.3|18837.3|18825.3|18837.3|18825.3|18837.3|18825.3|0
1732555050000|2024-11-25 17:17:30|18837.2|18825.2|18829.8|18817.8|18837.2|18825.2|18829.8|18817.8|0
1732555060000|2024-11-25 17:17:40|18828.7|18816.7|18828.7|18816.7|18829.8|18817.8|18828.7|18816.7|1
1732555070000|2024-11-25 17:17:50|18829.8|18817.8|18829.8|18817.8|18829.8|18817.8|18829.8|18817.8|0
1732555080000|2024-11-25 17:18:00|18829.9|18817.9|18832.5|18820.5|18832.6|18820.6|18829.8|18817.8|4
1732555090000|2024-11-25 17:18:10|18832.6|18820.6|18835|18823|18836.2|18824.2|18832.6|18820.6|1
1732555100000|2024-11-25 17:18:20|18832.5|18820.5|18832.5|18820.5|18832.5|18820.5|18832.5|18820.5|0
1732555140000|2024-11-25 17:19:00|||||||||1
1732555150000|2024-11-25 17:19:10|18831.4|18819.4|18825|18813|18831.4|18819.4|18825|18813|0
1732555160000|2024-11-25 17:19:20|18825.1|18813.1|18826.3|18814.3|18826.3|18814.3|18825.1|18813.1|0
1732555170000|2024-11-25 17:19:30|18827.4|18815.4|18827.6|18815.6|18827.6|18815.6|18827.4|18815.4|2
1732555180000|2024-11-25 17:19:40|18827.5|18815.5|18827.6|18815.6|18827.6|18815.6|18827.5|18815.5|0
1732555190000|2024-11-25 17:19:50|18827.7|18815.7|18827.6|18815.6|18830.1|18818.1|18827.6|18815.6|2
1732555200000|2024-11-25 17:20:00|18826.5|18814.5|18819|18807|18826.5|18814.5|18817.8|18805.8|4
1732555210000|2024-11-25 17:20:10|18818.9|18806.9|18815.3|18803.3|18818.9|18806.9|18815.3|18803.3|2
1732555220000|2024-11-25 17:20:20|18812.9|18800.9|18812.9|18800.9|18812.9|18800.9|18812.9|18800.9|0
1732555230000|2024-11-25 17:20:30|18814.1|18802.1|18807.9|18795.9|18814.1|18802.1|18805.4|18793.4|17
1732555240000|2024-11-25 17:20:40|18801.8|18789.8|18798.1|18786.1|18801.8|18789.8|18798.1|18786.1|17
1732555250000|2024-11-25 17:20:50|||||||||14
1732555260000|2024-11-25 17:21:00|18803|18791|18808|18796|18808|18796|18803|18791|11
1732555270000|2024-11-25 17:21:10|18809.1|18797.1|18810.5|18798.5|18810.5|18798.5|18808|18796|27
1732555280000|2024-11-25 17:21:20|18808.1|18796.1|18808|18796|18808.1|18796.1|18808|18796|3
1732555290000|2024-11-25 17:21:30|18805.7|18793.7|18803.1|18791.1|18805.7|18793.7|18803.1|18791.1|0
1732555300000|2024-11-25 17:21:40|18803.2|18791.2|18800.7|18788.7|18803.2|18791.2|18800.7|18788.7|2
1732555310000|2024-11-25 17:21:50|18800.6|18788.6|18799.4|18787.4|18800.6|18788.6|18799.4|18787.4|3
1732555320000|2024-11-25 17:22:00|18798|18786|18798.2|18786.2|18798.2|18786.2|18795.7|18783.7|8
1732555330000|2024-11-25 17:22:10|18798.1|18786.1|18800.5|18788.5|18801.7|18789.7|18798.1|18786.1|5
1732555340000|2024-11-25 17:22:20|18800.4|18788.4|18799.2|18787.2|18800.4|18788.4|18799.2|18787.2|0
1732555350000|2024-11-25 17:22:30|18798.1|18786.1|18800.5|18788.5|18801.6|18789.6|18798.1|18786.1|8
1732555360000|2024-11-25 17:22:40|18800.4|18788.4|18800.6|18788.6|18800.6|18788.6|18798.1|18786.1|5
1732555370000|2024-11-25 17:22:50|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|12
1732555380000|2024-11-25 17:23:00|18797|18785|18793|18781|18797|18785|18788.3|18776.3|24
1732555390000|2024-11-25 17:23:10|18789.5|18777.5|18790.3|18778.3|18791.8|18779.8|18789.1|18777.1|9
1732555400000|2024-11-25 17:23:20|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|2
1732555410000|2024-11-25 17:23:30|18795.1|18783.1|18796.8|18784.8|18797.8|18785.8|18795.1|18783.1|14
1732555420000|2024-11-25 17:23:40|18798|18786|18796.7|18784.7|18798.1|18786.1|18796.7|18784.7|0
1732555430000|2024-11-25 17:23:50|18797.9|18785.9|18795.6|18783.6|18797.9|18785.9|18795.6|18783.6|0
1732555440000|2024-11-25 17:24:00|18795.7|18783.7|18793.3|18781.3|18795.7|18783.7|18791.9|18779.9|9
1732555450000|2024-11-25 17:24:10|18795.6|18783.6|18793.1|18781.1|18795.6|18783.6|18793.1|18781.1|60
1732555460000|2024-11-25 17:24:20|18791.9|18779.9|18793.1|18781.1|18793.1|18781.1|18791.9|18779.9|36
1732555470000|2024-11-25 17:24:30|18791.9|18779.9|18793.1|18781.1|18794.2|18782.2|18791.9|18779.9|2
1732555480000|2024-11-25 17:24:40|18794.2|18782.2|18793.2|18781.2|18795.7|18783.7|18793.2|18781.2|33
1732555490000|2024-11-25 17:24:50|18791.9|18779.9|18790.8|18778.8|18791.9|18779.9|18790.8|18778.8|0
1732555500000|2024-11-25 17:25:00|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|12
1732555520000|2024-11-25 17:25:20|18795.6|18783.6|18794.4|18782.4|18795.6|18783.6|18794.4|18782.4|2
1732555540000|2024-11-25 17:25:40|18795.6|18783.6|18795.6|18783.6|18795.6|18783.6|18795.6|18783.6|0
1732555550000|2024-11-25 17:25:50|18794.4|18782.4|18793.3|18781.3|18794.4|18782.4|18793.3|18781.3|1
1732555570000|2024-11-25 17:26:10|18792.2|18780.2|18792.2|18780.2|18792.2|18780.2|18792.2|18780.2|10
1732555580000|2024-11-25 17:26:20|18791|18779|18790.8|18778.8|18793.3|18781.3|18790.8|18778.8|13
1732555590000|2024-11-25 17:26:30|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|18788.5|18776.5|98
1732555600000|2024-11-25 17:26:40|18785.8|18773.8|18784.8|18772.8|18785.8|18773.8|18783.5|18771.5|28
1732555610000|2024-11-25 17:26:50|18784.7|18772.7|18783.5|18771.5|18784.7|18772.7|18783.5|18771.5|7
1732555620000|2024-11-25 17:27:00|18785.9|18773.9|18787.3|18775.3|18787.3|18775.3|18785.9|18773.9|2
1732555630000|2024-11-25 17:27:10|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|18787.3|18775.3|0
1732555640000|2024-11-25 17:27:20|18788.5|18776.5|18787.3|18775.3|18788.5|18776.5|18787.3|18775.3|3
1732555650000|2024-11-25 17:27:30|18786|18774|18788.4|18776.4|18788.4|18776.4|18786|18774|0
1732555660000|2024-11-25 17:27:40|18789.8|18777.8|18790.8|18778.8|18790.8|18778.8|18789.7|18777.7|5
1732555670000|2024-11-25 17:27:50|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|1
1732555680000|2024-11-25 17:28:00|18792.1|18780.1|18792.2|18780.2|18792.2|18780.2|18792.1|18780.1|0
1732555690000|2024-11-25 17:28:10|18791|18779|18791|18779|18793.3|18781.3|18791|18779|12
1732555710000|2024-11-25 17:28:30|18793.3|18781.3|18792.2|18780.2|18793.3|18781.3|18792.2|18780.2|4
1732555720000|2024-11-25 17:28:40|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|18793.3|18781.3|0
1732555730000|2024-11-25 17:28:50|18793.4|18781.4|18793.4|18781.4|18793.4|18781.4|18793.4|18781.4|3
1732555740000|2024-11-25 17:29:00|18793.3|18781.3|18792.3|18780.3|18793.4|18781.4|18791|18779|7
1732555750000|2024-11-25 17:29:10|18793.4|18781.4|18793.4|18781.4|18793.5|18781.5|18793.4|18781.4|1
1732555760000|2024-11-25 17:29:20|18793.5|18781.5|18795.9|18783.9|18795.9|18783.9|18793.5|18781.5|2
1732555770000|2024-11-25 17:29:30|18795.8|18783.8|18795.9|18783.9|18795.9|18783.9|18795.8|18783.8|6
1732555780000|2024-11-25 17:29:40|18793.5|18781.5|18793.5|18781.5|18793.5|18781.5|18793.4|18781.4|0
1732555790000|2024-11-25 17:29:50|18795.9|18783.9|18805.9|18793.9|18805.9|18793.9|18795.9|18783.9|24
1732555800000|2024-11-25 17:30:00|18804.8|18792.8|18804.8|18792.8|18804.8|18792.8|18804.8|18792.8|2
1732555810000|2024-11-25 17:30:10|18804.9|18792.9|18806|18794|18806|18794|18804.9|18792.9|1
1732555820000|2024-11-25 17:30:20|18803.5|18791.5|18801|18789|18803.5|18791.5|18801|18789|6
1732555830000|2024-11-25 17:30:30|18800.9|18788.9|18803.4|18791.4|18804.8|18792.8|18800.9|18788.9|1
1732555840000|2024-11-25 17:30:40|18803.5|18791.5|18804.8|18792.8|18804.8|18792.8|18803.4|18791.4|0
1732555850000|2024-11-25 17:30:50|18805.9|18793.9|18815.7|18803.7|18815.7|18803.7|18805.9|18793.9|8
1732555860000|2024-11-25 17:31:00|18813.2|18801.2|18812.1|18800.1|18813.2|18801.2|18812.1|18800.1|3
1732555870000|2024-11-25 17:31:10|18812.2|18800.2|18812.2|18800.2|18812.2|18800.2|18812.2|18800.2|0
1732555880000|2024-11-25 17:31:20|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|0
1732555890000|2024-11-25 17:31:30|18813.5|18801.5|18817.1|18805.1|18817.1|18805.1|18813.5|18801.5|0
1732555900000|2024-11-25 17:31:40|18815.9|18803.9|18819.6|18807.6|18819.6|18807.6|18815.9|18803.9|1
1732555910000|2024-11-25 17:31:50|18823.1|18811.1|18830.7|18818.7|18833.1|18821.1|18823.1|18811.1|3
1732555920000|2024-11-25 17:32:00|18829.6|18817.6|18832.1|18820.1|18832.1|18820.1|18828.2|18816.2|4
1732555930000|2024-11-25 17:32:10|18830.9|18818.9|18832.1|18820.1|18832.1|18820.1|18829.6|18817.6|2
1732555940000|2024-11-25 17:32:20|18832|18820|18830.9|18818.9|18832.1|18820.1|18830.9|18818.9|0
1732555950000|2024-11-25 17:32:30|18832.1|18820.1|18829.5|18817.5|18833.2|18821.2|18828.4|18816.4|11
1732555960000|2024-11-25 17:32:40|18829.6|18817.6|18825.7|18813.7|18829.6|18817.6|18825.7|18813.7|1
1732555970000|2024-11-25 17:32:50|18824.5|18812.5|18823.2|18811.2|18824.6|18812.6|18823.2|18811.2|0
1732555980000|2024-11-25 17:33:00|18823.3|18811.3|18828.3|18816.3|18828.3|18816.3|18823.3|18811.3|3
1732555990000|2024-11-25 17:33:10|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|0
1732556000000|2024-11-25 17:33:20|18824.7|18812.7|18823.3|18811.3|18824.7|18812.7|18823.3|18811.3|0
1732556020000|2024-11-25 17:33:40|18824.7|18812.7|18824.7|18812.7|18824.7|18812.7|18823.3|18811.3|7
1732556040000|2024-11-25 17:34:00|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|0
1732556050000|2024-11-25 17:34:10|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|0
1732556070000|2024-11-25 17:34:30|18823.3|18811.3|18822.2|18810.2|18823.3|18811.3|18822.2|18810.2|0
1732556080000|2024-11-25 17:34:40|18823.3|18811.3|18827.1|18815.1|18827.1|18815.1|18823.3|18811.3|1
1732556090000|2024-11-25 17:34:50|18830.7|18818.7|18830.7|18818.7|18830.7|18818.7|18830.7|18818.7|0
1732556120000|2024-11-25 17:35:20|18825.8|18813.8|18826.8|18814.8|18827|18815|18825.7|18813.7|3
1732556140000|2024-11-25 17:35:40|18825.7|18813.7|18825.7|18813.7|18826.8|18814.8|18825.7|18813.7|0
1732556150000|2024-11-25 17:35:50|18825.6|18813.6|18828.3|18816.3|18828.3|18816.3|18825.6|18813.6|2
1732556160000|2024-11-25 17:36:00|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|0
1732556170000|2024-11-25 17:36:10|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|0
1732556180000|2024-11-25 17:36:20|18822.2|18810.2|18822.1|18810.1|18822.2|18810.2|18822.1|18810.1|0
1732556190000|2024-11-25 17:36:30|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|0
1732556200000|2024-11-25 17:36:40|18819.8|18807.8|18820.9|18808.9|18820.9|18808.9|18819.8|18807.8|0
1732556210000|2024-11-25 17:36:50|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|18819.7|18807.7|26
1732556220000|2024-11-25 17:37:00|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|0
1732556230000|2024-11-25 17:37:10|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|0
1732556240000|2024-11-25 17:37:20|18819.7|18807.7|18818.5|18806.5|18819.7|18807.7|18818.5|18806.5|2
1732556280000|2024-11-25 17:38:00|18820.9|18808.9|18819.8|18807.8|18820.9|18808.9|18819.8|18807.8|1
1732556300000|2024-11-25 17:38:20|18818.6|18806.6|18818.5|18806.5|18818.6|18806.6|18818.5|18806.5|0
1732556310000|2024-11-25 17:38:30|18820.8|18808.8|18820.9|18808.9|18820.9|18808.9|18820.8|18808.8|0
1732556330000|2024-11-25 17:38:50|||||||||1
1732556340000|2024-11-25 17:39:00|18818.6|18806.6|18821|18809|18821|18809|18818.6|18806.6|1
1732556370000|2024-11-25 17:39:30|18819.7|18807.7|18819.7|18807.7|18819.7|18807.7|18819.7|18807.7|2
1732556380000|2024-11-25 17:39:40|18818.5|18806.5|18818.5|18806.5|18818.5|18806.5|18818.5|18806.5|0
1732556400000|2024-11-25 17:40:00|18818.4|18806.4|18817.2|18805.2|18818.4|18806.4|18817.2|18805.2|16
1732556410000|2024-11-25 17:40:10|18817.1|18805.1|18815.9|18803.9|18817.3|18805.3|18813.5|18801.5|4
1732556420000|2024-11-25 17:40:20|18817.2|18805.2|18818.4|18806.4|18818.4|18806.4|18817.2|18805.2|0
1732556430000|2024-11-25 17:40:30|18818.3|18806.3|18817.2|18805.2|18818.3|18806.3|18817.2|18805.2|0
1732556440000|2024-11-25 17:40:40|18816|18804|18815.9|18803.9|18816|18804|18815.9|18803.9|0
1732556450000|2024-11-25 17:40:50|18815.8|18803.8|18813.4|18801.4|18815.9|18803.9|18813.4|18801.4|0
1732556460000|2024-11-25 17:41:00|18812.3|18800.3|18812.3|18800.3|18812.3|18800.3|18812.3|18800.3|0
1732556470000|2024-11-25 17:41:10|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|0
1732556480000|2024-11-25 17:41:20|18813.3|18801.3|18818.2|18806.2|18818.2|18806.2|18813.3|18801.3|2
1732556490000|2024-11-25 17:41:30|18818.3|18806.3|18819.6|18807.6|18819.6|18807.6|18818.3|18806.3|0
1732556500000|2024-11-25 17:41:40|18820.7|18808.7|18824.5|18812.5|18824.6|18812.6|18820.7|18808.7|0
1732556510000|2024-11-25 17:41:50|18824.6|18812.6|18824.4|18812.4|18824.6|18812.6|18824.4|18812.4|5
1732556520000|2024-11-25 17:42:00|18823.1|18811.1|18820.6|18808.6|18823.1|18811.1|18820.6|18808.6|2
1732556530000|2024-11-25 17:42:10|18820.5|18808.5|18820.6|18808.6|18820.6|18808.6|18820.5|18808.5|0
1732556540000|2024-11-25 17:42:20|18820.7|18808.7|18821.9|18809.9|18821.9|18809.9|18820.7|18808.7|0
1732556550000|2024-11-25 17:42:30|18823|18811|18821.9|18809.9|18823|18811|18821.9|18809.9|0
1732556560000|2024-11-25 17:42:40|18823|18811|18823.2|18811.2|18823.2|18811.2|18823|18811|28
1732556570000|2024-11-25 17:42:50|18822|18810|18822|18810|18822.1|18810.1|18822|18810|0
1732556580000|2024-11-25 17:43:00|18822.1|18810.1|18820.9|18808.9|18822.1|18810.1|18820.8|18808.8|0
1732556590000|2024-11-25 17:43:10|18820.8|18808.8|18820.8|18808.8|18820.8|18808.8|18820.7|18808.7|0
1732556600000|2024-11-25 17:43:20|18820.7|18808.7|18818.3|18806.3|18820.8|18808.8|18815.9|18803.9|0
1732556610000|2024-11-25 17:43:30|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|0
1732556620000|2024-11-25 17:43:40|18818.2|18806.2|18818.3|18806.3|18818.3|18806.3|18818.2|18806.2|0
1732556630000|2024-11-25 17:43:50|18818.4|18806.4|18820.7|18808.7|18820.7|18808.7|18818.4|18806.4|0
1732556640000|2024-11-25 17:44:00|18823.2|18811.2|18823.2|18811.2|18823.2|18811.2|18823.2|18811.2|0
1732556660000|2024-11-25 17:44:20|18825.7|18813.7|18825.7|18813.7|18825.7|18813.7|18825.7|18813.7|3
1732556670000|2024-11-25 17:44:30|18828|18816|18825.7|18813.7|18828.2|18816.2|18825.7|18813.7|0
1732556680000|2024-11-25 17:44:40|18827|18815|18824.6|18812.6|18827|18815|18824.5|18812.5|0
1732556690000|2024-11-25 17:44:50|18825.7|18813.7|18823.2|18811.2|18825.7|18813.7|18823.2|18811.2|3
1732556700000|2024-11-25 17:45:00|18822.1|18810.1|18823.2|18811.2|18823.2|18811.2|18822|18810|3
1732556710000|2024-11-25 17:45:10|18822.1|18810.1|18822|18810|18822.1|18810.1|18822|18810|0
1732556730000|2024-11-25 17:45:30|18822.1|18810.1|18820.8|18808.8|18822.1|18810.1|18820.8|18808.8|0
1732556740000|2024-11-25 17:45:40|18819.6|18807.6|18817.1|18805.1|18819.6|18807.6|18817.1|18805.1|1
1732556750000|2024-11-25 17:45:50|18817|18805|18814.7|18802.7|18817|18805|18814.7|18802.7|0
1732556760000|2024-11-25 17:46:00|18815.8|18803.8|18818.2|18806.2|18818.3|18806.3|18815.8|18803.8|7
1732556770000|2024-11-25 17:46:10|18815.9|18803.9|18813.4|18801.4|18815.9|18803.9|18812.3|18800.3|0
1732556780000|2024-11-25 17:46:20|18813.5|18801.5|18812.3|18800.3|18813.5|18801.5|18812.3|18800.3|0
1732556790000|2024-11-25 17:46:30|18813.4|18801.4|18812.3|18800.3|18813.4|18801.4|18812.3|18800.3|0
1732556800000|2024-11-25 17:46:40|18811|18799|18811|18799|18811|18799|18811|18799|0
1732556810000|2024-11-25 17:46:50|18811.2|18799.2|18810|18798|18811.2|18799.2|18810|18798|33
1732556820000|2024-11-25 17:47:00|||||||||1
1732556830000|2024-11-25 17:47:10|18813.5|18801.5|18816|18804|18816.2|18804.2|18813.4|18801.4|1
1732556840000|2024-11-25 17:47:20|18818.3|18806.3|18821.2|18809.2|18821.2|18809.2|18818.3|18806.3|3
1732556850000|2024-11-25 17:47:30|18822.3|18810.3|18822.2|18810.2|18822.3|18810.3|18822.2|18810.2|0
1732556860000|2024-11-25 17:47:40|18822.3|18810.3|18820.8|18808.8|18823.4|18811.4|18820.8|18808.8|8
1732556870000|2024-11-25 17:47:50|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|18819.6|18807.6|0
1732556880000|2024-11-25 17:48:00|18822|18810|18820.7|18808.7|18822|18810|18819.6|18807.6|5
1732556890000|2024-11-25 17:48:10|18811|18799|18809.8|18797.8|18811|18799|18809.8|18797.8|15
1732556900000|2024-11-25 17:48:20|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|0
1732556910000|2024-11-25 17:48:30|18809.8|18797.8|18809.8|18797.8|18810.9|18798.9|18809.8|18797.8|0
1732556920000|2024-11-25 17:48:40|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|11
1732556930000|2024-11-25 17:48:50|18809.8|18797.8|18809.9|18797.9|18810.8|18798.8|18809.8|18797.8|4
1732556940000|2024-11-25 17:49:00|18809.7|18797.7|18812.3|18800.3|18813.4|18801.4|18809.7|18797.7|6
1732556950000|2024-11-25 17:49:10|18811.1|18799.1|18807.3|18795.3|18811.1|18799.1|18807.3|18795.3|4
1732556960000|2024-11-25 17:49:20|18806.1|18794.1|18803.7|18791.7|18806.1|18794.1|18803.6|18791.6|4
1732556970000|2024-11-25 17:49:30|18805.9|18793.9|18803.7|18791.7|18806.2|18794.2|18802.5|18790.5|1
1732556980000|2024-11-25 17:49:40|18808.2|18796.2|18813.6|18801.6|18813.6|18801.6|18808.2|18796.2|17
1732556990000|2024-11-25 17:49:50|18814.8|18802.8|18813.7|18801.7|18814.8|18802.8|18813.7|18801.7|2
1732557000000|2024-11-25 17:50:00|18814.8|18802.8|18813.4|18801.4|18814.8|18802.8|18813.4|18801.4|0
1732557010000|2024-11-25 17:50:10|18812.3|18800.3|18812.3|18800.3|18812.3|18800.3|18812.3|18800.3|0
1732557020000|2024-11-25 17:50:20|18811.2|18799.2|18809.9|18797.9|18811.2|18799.2|18809.9|18797.9|0
1732557040000|2024-11-25 17:50:40|18811.2|18799.2|18811.2|18799.2|18811.2|18799.2|18810|18798|1
1732557050000|2024-11-25 17:50:50|18812.3|18800.3|18813.7|18801.7|18813.7|18801.7|18812.3|18800.3|0
1732557060000|2024-11-25 17:51:00|18813.6|18801.6|18813.7|18801.7|18813.7|18801.7|18813.6|18801.6|0
1732557070000|2024-11-25 17:51:10|18813.6|18801.6|18813.6|18801.6|18813.7|18801.7|18812.4|18800.4|0
1732557110000|2024-11-25 17:51:50|18811.1|18799.1|18811.1|18799.1|18811.1|18799.1|18811.1|18799.1|1
1732557120000|2024-11-25 17:52:00|18813.4|18801.4|18814.8|18802.8|18815.9|18803.9|18813.4|18801.4|1
1732557130000|2024-11-25 17:52:10|18818.4|18806.4|18820.7|18808.7|18820.7|18808.7|18818.4|18806.4|1
1732557140000|2024-11-25 17:52:20|18819.6|18807.6|18820.8|18808.8|18822|18810|18819.6|18807.6|0
1732557150000|2024-11-25 17:52:30|18819.6|18807.6|18819.6|18807.6|18820.8|18808.8|18819.6|18807.6|1
1732557170000|2024-11-25 17:52:50|18820.7|18808.7|18820.7|18808.7|18820.8|18808.8|18820.7|18808.7|0
1732557180000|2024-11-25 17:53:00|18819.6|18807.6|18820.7|18808.7|18820.8|18808.8|18819.6|18807.6|0
1732557190000|2024-11-25 17:53:10|18818.3|18806.3|18819.6|18807.6|18819.6|18807.6|18818.3|18806.3|0
1732557210000|2024-11-25 17:53:30|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|0
1732557220000|2024-11-25 17:53:40|18820.6|18808.6|18819.5|18807.5|18820.6|18808.6|18818.2|18806.2|2
1732557230000|2024-11-25 17:53:50|18820.6|18808.6|18819.5|18807.5|18820.6|18808.6|18819.5|18807.5|0
1732557250000|2024-11-25 17:54:10|18821.9|18809.9|18822|18810|18822|18810|18821.9|18809.9|2
1732557280000|2024-11-25 17:54:40|18823.1|18811.1|18820.5|18808.5|18823.1|18811.1|18819.4|18807.4|4
1732557290000|2024-11-25 17:54:50|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18819.3|18807.3|1
1732557300000|2024-11-25 17:55:00|18819.2|18807.2|18818|18806|18819.2|18807.2|18816.8|18804.8|2
1732557310000|2024-11-25 17:55:10|18817.9|18805.9|18815.6|18803.6|18817.9|18805.9|18815.6|18803.6|0
1732557320000|2024-11-25 17:55:20|||||||||2
1732557330000|2024-11-25 17:55:30|18818|18806|18819.2|18807.2|18819.2|18807.2|18818|18806|1
1732557340000|2024-11-25 17:55:40|18820.3|18808.3|18821.7|18809.7|18821.7|18809.7|18820.3|18808.3|2
1732557350000|2024-11-25 17:55:50|18820.5|18808.5|18820.5|18808.5|18820.5|18808.5|18820.4|18808.4|0
1732557360000|2024-11-25 17:56:00|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|0
1732557380000|2024-11-25 17:56:20|18820.5|18808.5|18820.5|18808.5|18821.7|18809.7|18820.5|18808.5|0
1732557390000|2024-11-25 17:56:30|18820.4|18808.4|18820.4|18808.4|18820.5|18808.5|18819.4|18807.4|0
1732557400000|2024-11-25 17:56:40|18820.5|18808.5|18820.5|18808.5|18820.5|18808.5|18819.3|18807.3|0
1732557410000|2024-11-25 17:56:50|18822.8|18810.8|18820.5|18808.5|18822.9|18810.9|18820.5|18808.5|1
1732557420000|2024-11-25 17:57:00|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|0
1732557430000|2024-11-25 17:57:10|18819.3|18807.3|18821.7|18809.7|18822.8|18810.8|18819.3|18807.3|0
1732557450000|2024-11-25 17:57:30|18820.5|18808.5|18820.5|18808.5|18820.5|18808.5|18820.5|18808.5|0
1732557460000|2024-11-25 17:57:40|18822.8|18810.8|18821.7|18809.7|18822.8|18810.8|18821.7|18809.7|5
1732557470000|2024-11-25 17:57:50|||||||||1
1732557490000|2024-11-25 17:58:10|18820.5|18808.5|18820.5|18808.5|18820.5|18808.5|18820.5|18808.5|0
1732557500000|2024-11-25 17:58:20|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|18820.4|18808.4|0
1732557510000|2024-11-25 17:58:30|18819.3|18807.3|18818|18806|18819.3|18807.3|18817.9|18805.9|3
1732557520000|2024-11-25 17:58:40|18820.3|18808.3|18820.3|18808.3|18820.4|18808.4|18818|18806|0
1732557530000|2024-11-25 17:58:50|18818|18806|18818|18806|18818|18806|18818|18806|0
1732557540000|2024-11-25 17:59:00|18817.9|18805.9|18817.9|18805.9|18818|18806|18817.9|18805.9|0
1732557550000|2024-11-25 17:59:10|18818|18806|18818|18806|18818|18806|18817.9|18805.9|0
1732557560000|2024-11-25 17:59:20|18817.9|18805.9|18813|18801|18818|18806|18811.8|18799.8|6
1732557570000|2024-11-25 17:59:30|18810.7|18798.7|18810.6|18798.6|18810.7|18798.7|18810.6|18798.6|6
1732557580000|2024-11-25 17:59:40|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|2
1732557590000|2024-11-25 17:59:50|18809.5|18797.5|18809.4|18797.4|18810.6|18798.6|18808.1|18796.1|2
1732557600000|2024-11-25 18:00:00|18810.5|18798.5|18814.2|18802.2|18815.5|18803.5|18810.5|18798.5|7
1732557610000|2024-11-25 18:00:10|18815.4|18803.4|18815.4|18803.4|18815.5|18803.5|18815.4|18803.4|0
1732557620000|2024-11-25 18:00:20|18815.5|18803.5|18812.9|18800.9|18815.5|18803.5|18812.9|18800.9|0
1732557630000|2024-11-25 18:00:30|||||||||1
1732557640000|2024-11-25 18:00:40|18815.4|18803.4|18814.2|18802.2|18815.4|18803.4|18813|18801|6
1732557650000|2024-11-25 18:00:50|18813|18801|18814.1|18802.1|18814.2|18802.2|18813|18801|0
1732557660000|2024-11-25 18:01:00|18812.9|18800.9|18813|18801|18813|18801|18811.8|18799.8|0
1732557670000|2024-11-25 18:01:10|18812.9|18800.9|18810.6|18798.6|18812.9|18800.9|18810.6|18798.6|2
1732557680000|2024-11-25 18:01:20|18808.4|18796.4|18810.5|18798.5|18810.5|18798.5|18808.1|18796.1|4
1732557690000|2024-11-25 18:01:30|||||||||1
1732557710000|2024-11-25 18:01:50|18812.8|18800.8|18811.7|18799.7|18812.8|18800.8|18810.4|18798.4|1
1732557720000|2024-11-25 18:02:00|18810.4|18798.4|18810.4|18798.4|18810.4|18798.4|18810.4|18798.4|0
1732557740000|2024-11-25 18:02:20|18810.2|18798.2|18807.9|18795.9|18810.4|18798.4|18807.9|18795.9|1
1732557750000|2024-11-25 18:02:30|18810.2|18798.2|18810.4|18798.4|18810.4|18798.4|18810.2|18798.2|2
1732557760000|2024-11-25 18:02:40|18810.3|18798.3|18810.4|18798.4|18810.4|18798.4|18810.3|18798.3|10
1732557780000|2024-11-25 18:03:00|18811.7|18799.7|18812.8|18800.8|18812.8|18800.8|18811.7|18799.7|0
1732557790000|2024-11-25 18:03:10|18814.2|18802.2|18814.1|18802.1|18814.2|18802.2|18812.9|18800.9|1
1732557800000|2024-11-25 18:03:20|18812.9|18800.9|18811.7|18799.7|18812.9|18800.9|18811.7|18799.7|1
1732557810000|2024-11-25 18:03:30|18812.8|18800.8|18812.8|18800.8|18812.8|18800.8|18812.8|18800.8|0
1732557850000|2024-11-25 18:04:10|18812.7|18800.7|18812.7|18800.7|18812.7|18800.7|18812.7|18800.7|8
1732557880000|2024-11-25 18:04:40|18810.2|18798.2|18810.2|18798.2|18810.2|18798.2|18807.7|18795.7|13
1732557890000|2024-11-25 18:04:50|18809|18797|18812.7|18800.7|18812.7|18800.7|18809|18797|1
1732557900000|2024-11-25 18:05:00|18812.6|18800.6|18812.7|18800.7|18812.7|18800.7|18812.6|18800.6|0
1732557910000|2024-11-25 18:05:10|||||||||2
1732557920000|2024-11-25 18:05:20|18812.6|18800.6|18822.6|18810.6|18822.6|18810.6|18812.6|18800.6|5
1732557940000|2024-11-25 18:05:40|18820.2|18808.2|18822.5|18810.5|18822.5|18810.5|18820.2|18808.2|2
1732557950000|2024-11-25 18:05:50|18821.4|18809.4|18822.6|18810.6|18822.6|18810.6|18821.4|18809.4|0
1732557960000|2024-11-25 18:06:00|18825.1|18813.1|18827.6|18815.6|18827.6|18815.6|18825.1|18813.1|0
1732557970000|2024-11-25 18:06:10|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|0
1732557980000|2024-11-25 18:06:20|18827.6|18815.6|18827.6|18815.6|18827.6|18815.6|18827.6|18815.6|0
1732558000000|2024-11-25 18:06:40|18825|18813|18821.5|18809.5|18826.3|18814.3|18821.5|18809.5|20
1732558010000|2024-11-25 18:06:50|18822.8|18810.8|18824|18812|18825.3|18813.3|18821.6|18809.6|1
1732558020000|2024-11-25 18:07:00|18825.3|18813.3|18819|18807|18825.3|18813.3|18819|18807|13
1732558030000|2024-11-25 18:07:10|18820.2|18808.2|18819|18807|18820.3|18808.3|18819|18807|5
1732558040000|2024-11-25 18:07:20|18820.3|18808.3|18820.2|18808.2|18820.3|18808.3|18820.2|18808.2|2
1732558050000|2024-11-25 18:07:30|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|0
1732558060000|2024-11-25 18:07:40|18820.2|18808.2|18820.2|18808.2|18820.2|18808.2|18820.2|18808.2|0
1732558090000|2024-11-25 18:08:10|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|0
1732558100000|2024-11-25 18:08:20|18820.2|18808.2|18820.2|18808.2|18820.2|18808.2|18820.2|18808.2|0
1732558110000|2024-11-25 18:08:30|||||||||1
1732558130000|2024-11-25 18:08:50|18817.9|18805.9|18824.1|18812.1|18825.2|18813.2|18817.7|18805.7|6
1732558140000|2024-11-25 18:09:00|18822.9|18810.9|18822.7|18810.7|18822.9|18810.9|18821.6|18809.6|0
1732558160000|2024-11-25 18:09:20|18822.8|18810.8|18825.2|18813.2|18825.2|18813.2|18822.8|18810.8|0
1732558180000|2024-11-25 18:09:40|18827.6|18815.6|18825.2|18813.2|18827.6|18815.6|18825.2|18813.2|10
1732558190000|2024-11-25 18:09:50|18824|18812|18825.1|18813.1|18825.1|18813.1|18824|18812|1
1732558200000|2024-11-25 18:10:00|18825.2|18813.2|18822.8|18810.8|18825.2|18813.2|18822.7|18810.7|1
1732558210000|2024-11-25 18:10:10|18822.7|18810.7|18818.9|18806.9|18822.7|18810.7|18815.3|18803.3|1
1732558220000|2024-11-25 18:10:20|18819|18807|18823|18811|18824.2|18812.2|18819|18807|9
1732558230000|2024-11-25 18:10:30|||||||||1
1732558240000|2024-11-25 18:10:40|18822.9|18810.9|18823|18811|18823|18811|18822.9|18810.9|2
1732558250000|2024-11-25 18:10:50|18822.9|18810.9|18821.8|18809.8|18822.9|18810.9|18821.8|18809.8|3
1732558260000|2024-11-25 18:11:00|18822.9|18810.9|18820.7|18808.7|18822.9|18810.9|18820.7|18808.7|5
1732558280000|2024-11-25 18:11:20|18818.2|18806.2|18816.9|18804.9|18819.4|18807.4|18816.9|18804.9|10
1732558290000|2024-11-25 18:11:30|18818|18806|18815.7|18803.7|18818|18806|18815.7|18803.7|0
1732558300000|2024-11-25 18:11:40|18818|18806|18818|18806|18818|18806|18818|18806|6
1732558310000|2024-11-25 18:11:50|18818.2|18806.2|18818|18806|18818.2|18806.2|18816.9|18804.9|5
1732558320000|2024-11-25 18:12:00|18818.2|18806.2|18818|18806|18818.2|18806.2|18818|18806|0
1732558330000|2024-11-25 18:12:10|18818.2|18806.2|18818|18806|18818.2|18806.2|18818|18806|0
1732558340000|2024-11-25 18:12:20|18815.8|18803.8|18815.8|18803.8|18815.8|18803.8|18815.7|18803.7|0
1732558350000|2024-11-25 18:12:30|||||||||3
1732558370000|2024-11-25 18:12:50|18814.5|18802.5|18815.8|18803.8|18815.8|18803.8|18814.5|18802.5|0
1732558380000|2024-11-25 18:13:00|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|0
1732558390000|2024-11-25 18:13:10|18815.8|18803.8|18813.3|18801.3|18815.8|18803.8|18813.3|18801.3|0
1732558400000|2024-11-25 18:13:20|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|1
1732558410000|2024-11-25 18:13:30|18810.7|18798.7|18810.4|18798.4|18810.7|18798.7|18810.4|18798.4|1
1732558420000|2024-11-25 18:13:40|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|2
1732558460000|2024-11-25 18:14:20|18810.6|18798.6|18810.7|18798.7|18810.8|18798.8|18810.6|18798.6|7
1732558470000|2024-11-25 18:14:30|18810.6|18798.6|18810.7|18798.7|18810.7|18798.7|18808.3|18796.3|0
1732558480000|2024-11-25 18:14:40|18812.9|18800.9|18815.6|18803.6|18815.6|18803.6|18811.9|18799.9|3
1732558490000|2024-11-25 18:14:50|18813.3|18801.3|18815.6|18803.6|18815.6|18803.6|18813.3|18801.3|0
1732558500000|2024-11-25 18:15:00|18815.7|18803.7|18818.2|18806.2|18818.2|18806.2|18814.4|18802.4|1
1732558510000|2024-11-25 18:15:10|18818.3|18806.3|18823.1|18811.1|18823.1|18811.1|18815.9|18803.9|0
1732558520000|2024-11-25 18:15:20|18824.2|18812.2|18826.6|18814.6|18826.6|18814.6|18824.2|18812.2|4
1732558530000|2024-11-25 18:15:30|18827.7|18815.7|18825.6|18813.6|18829.3|18817.3|18824.4|18812.4|2
1732558540000|2024-11-25 18:15:40|18824.4|18812.4|18824.4|18812.4|18824.4|18812.4|18824.4|18812.4|0
1732558550000|2024-11-25 18:15:50|18824.5|18812.5|18825.8|18813.8|18825.8|18813.8|18824.5|18812.5|5
1732558560000|2024-11-25 18:16:00|18824.6|18812.6|18824.6|18812.6|18824.6|18812.6|18824.6|18812.6|0
1732558580000|2024-11-25 18:16:20|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|0
1732558590000|2024-11-25 18:16:30|18825.9|18813.9|18828.3|18816.3|18828.3|18816.3|18824.6|18812.6|10
1732558600000|2024-11-25 18:16:40|18828.4|18816.4|18828.4|18816.4|18828.4|18816.4|18828.4|18816.4|1
1732558610000|2024-11-25 18:16:50|18828.3|18816.3|18828.3|18816.3|18828.4|18816.4|18827|18815|1
1732558620000|2024-11-25 18:17:00|18827.1|18815.1|18825.8|18813.8|18827.1|18815.1|18825.8|18813.8|0
1732558630000|2024-11-25 18:17:10|18824.6|18812.6|18825.9|18813.9|18825.9|18813.9|18824.6|18812.6|0
1732558640000|2024-11-25 18:17:20|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|0
1732558650000|2024-11-25 18:17:30|18825.9|18813.9|18824.6|18812.6|18825.9|18813.9|18824.6|18812.6|0
1732558660000|2024-11-25 18:17:40|18824.7|18812.7|18825.8|18813.8|18825.8|18813.8|18824.7|18812.7|0
1732558670000|2024-11-25 18:17:50|18825.9|18813.9|18825.8|18813.8|18825.9|18813.9|18825.8|18813.8|2
1732558680000|2024-11-25 18:18:00|18829.4|18817.4|18828.2|18816.2|18829.4|18817.4|18828.2|18816.2|5
1732558730000|2024-11-25 18:18:50|18830.5|18818.5|18830.6|18818.6|18833|18821|18830.5|18818.5|2
1732558740000|2024-11-25 18:19:00|18830.7|18818.7|18829.4|18817.4|18831.8|18819.8|18829.4|18817.4|0
1732558750000|2024-11-25 18:19:10|18828.2|18816.2|18829.4|18817.4|18829.4|18817.4|18828.2|18816.2|0
1732558760000|2024-11-25 18:19:20|18830.6|18818.6|18830.6|18818.6|18830.6|18818.6|18830.6|18818.6|0
1732558770000|2024-11-25 18:19:30|18829.4|18817.4|18829.4|18817.4|18830.6|18818.6|18829.4|18817.4|0
1732558780000|2024-11-25 18:19:40|18830.7|18818.7|18830.7|18818.7|18830.7|18818.7|18830.7|18818.7|0
1732558790000|2024-11-25 18:19:50|18830.6|18818.6|18829.4|18817.4|18830.7|18818.7|18829.4|18817.4|0
1732558800000|2024-11-25 18:20:00|18828.2|18816.2|18820.9|18808.9|18829.4|18817.4|18819.7|18807.7|11
1732558810000|2024-11-25 18:20:10|18821|18809|18819.8|18807.8|18822.1|18810.1|18819.7|18807.7|2
1732558820000|2024-11-25 18:20:20|18819.7|18807.7|18819.8|18807.8|18819.8|18807.8|18818.6|18806.6|1
1732558830000|2024-11-25 18:20:30|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|0
1732558850000|2024-11-25 18:20:50|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|8
1732558860000|2024-11-25 18:21:00|18821|18809|18818.6|18806.6|18823.4|18811.4|18818.6|18806.6|0
1732558870000|2024-11-25 18:21:10|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|0
1732558880000|2024-11-25 18:21:20|18818.7|18806.7|18818.6|18806.6|18819.8|18807.8|18818.6|18806.6|1
1732558890000|2024-11-25 18:21:30|18816|18804|18816|18804|18816|18804|18814.7|18802.7|3
1732558900000|2024-11-25 18:21:40|18817.1|18805.1|18816|18804|18817.1|18805.1|18816|18804|0
1732558920000|2024-11-25 18:22:00|18817.1|18805.1|18818.5|18806.5|18818.5|18806.5|18814.8|18802.8|5
1732558930000|2024-11-25 18:22:10|18820.9|18808.9|18821|18809|18821|18809|18820.9|18808.9|0
1732558940000|2024-11-25 18:22:20|18820.8|18808.8|18818.5|18806.5|18820.8|18808.8|18818.5|18806.5|0
1732558950000|2024-11-25 18:22:30|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|0
1732558970000|2024-11-25 18:22:50|18819.5|18807.5|18820.8|18808.8|18820.8|18808.8|18819.5|18807.5|5
1732558980000|2024-11-25 18:23:00|18818.5|18806.5|18818.5|18806.5|18818.5|18806.5|18818.5|18806.5|0
1732558990000|2024-11-25 18:23:10|||||||||5
1732559000000|2024-11-25 18:23:20|18817.1|18805.1|18817.1|18805.1|18817.1|18805.1|18817.1|18805.1|0
1732559010000|2024-11-25 18:23:30|18816|18804|18818.3|18806.3|18818.5|18806.5|18816|18804|2
1732559020000|2024-11-25 18:23:40|18818.4|18806.4|18814.6|18802.6|18818.4|18806.4|18814.6|18802.6|1
1732559030000|2024-11-25 18:23:50|18813.5|18801.5|18814.6|18802.6|18816|18804|18813.5|18801.5|0
1732559040000|2024-11-25 18:24:00|18815.9|18803.9|18815.8|18803.8|18818.2|18806.2|18815.8|18803.8|2
1732559050000|2024-11-25 18:24:10|18813.5|18801.5|18813.5|18801.5|18813.5|18801.5|18813.5|18801.5|0
1732559060000|2024-11-25 18:24:20|18811|18799|18811|18799|18811|18799|18809.9|18797.9|1
1732559070000|2024-11-25 18:24:30|18813.5|18801.5|18813.5|18801.5|18815.8|18803.8|18813.5|18801.5|2
1732559080000|2024-11-25 18:24:40|||||||||1
1732559090000|2024-11-25 18:24:50|18815.9|18803.9|18813.5|18801.5|18815.9|18803.9|18813.5|18801.5|1
1732559100000|2024-11-25 18:25:00|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|18814.7|18802.7|2
1732559120000|2024-11-25 18:25:20|18817|18805|18818.3|18806.3|18818.4|18806.4|18817|18805|5
1732559130000|2024-11-25 18:25:30|18818.4|18806.4|18816|18804|18818.4|18806.4|18816|18804|0
1732559140000|2024-11-25 18:25:40|18817.1|18805.1|18817.1|18805.1|18818.3|18806.3|18817.1|18805.1|0
1732559150000|2024-11-25 18:25:50|18816|18804|18818.3|18806.3|18818.3|18806.3|18816|18804|0
1732559160000|2024-11-25 18:26:00|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|0
1732559190000|2024-11-25 18:26:30|18819.5|18807.5|18820.7|18808.7|18820.7|18808.7|18819.5|18807.5|1
1732559210000|2024-11-25 18:26:50|18818.4|18806.4|18820.7|18808.7|18820.7|18808.7|18818.4|18806.4|1
1732559240000|2024-11-25 18:27:20|18823.2|18811.2|18823.2|18811.2|18823.2|18811.2|18822|18810|3
1732559250000|2024-11-25 18:27:30|18823.3|18811.3|18823.2|18811.2|18823.3|18811.3|18823.2|18811.2|1
1732559280000|2024-11-25 18:28:00|18822.1|18810.1|18823.3|18811.3|18823.3|18811.3|18820.9|18808.9|1
1732559290000|2024-11-25 18:28:10|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|0
1732559300000|2024-11-25 18:28:20|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|0
1732559310000|2024-11-25 18:28:30|18821|18809|18825.9|18813.9|18825.9|18813.9|18821|18809|8
1732559320000|2024-11-25 18:28:40|18828.4|18816.4|18826.1|18814.1|18828.4|18816.4|18826.1|18814.1|13
1732559330000|2024-11-25 18:28:50|18826|18814|18826|18814|18826.1|18814.1|18826|18814|24
1732559340000|2024-11-25 18:29:00|18825.9|18813.9|18824.8|18812.8|18825.9|18813.9|18824.8|18812.8|0
1732559350000|2024-11-25 18:29:10|18828.5|18816.5|18829.9|18817.9|18831.1|18819.1|18828.5|18816.5|7
1732559360000|2024-11-25 18:29:20|18829.8|18817.8|18828.6|18816.6|18829.8|18817.8|18828.6|18816.6|3
1732559370000|2024-11-25 18:29:30|18826|18814|18826|18814|18826|18814|18826|18814|8
1732559380000|2024-11-25 18:29:40|18826.1|18814.1|18826.1|18814.1|18826.1|18814.1|18826.1|18814.1|1
1732559410000|2024-11-25 18:30:10|18825.9|18813.9|18826.1|18814.1|18826.1|18814.1|18824.8|18812.8|6
1732559420000|2024-11-25 18:30:20|18824.6|18812.6|18822.4|18810.4|18824.6|18812.6|18822.4|18810.4|1
1732559430000|2024-11-25 18:30:30|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18821|18809|0
1732559440000|2024-11-25 18:30:40|18821.2|18809.2|18823.5|18811.5|18823.5|18811.5|18821.2|18809.2|0
1732559450000|2024-11-25 18:30:50|18822.4|18810.4|18823.6|18811.6|18824.8|18812.8|18822.4|18810.4|0
1732559490000|2024-11-25 18:31:30|18823.5|18811.5|18821.1|18809.1|18823.5|18811.5|18821|18809|1
1732559500000|2024-11-25 18:31:40|18821|18809|18821|18809|18821|18809|18818.7|18806.7|0
1732559520000|2024-11-25 18:32:00|18818.6|18806.6|18820.9|18808.9|18820.9|18808.9|18818.6|18806.6|5
1732559530000|2024-11-25 18:32:10|18823.6|18811.6|18824.9|18812.9|18826|18814|18823.5|18811.5|3
1732559540000|2024-11-25 18:32:20|18824.8|18812.8|18824.9|18812.9|18826|18814|18824.8|18812.8|1
1732559550000|2024-11-25 18:32:30|18826|18814|18821|18809|18826|18814|18821|18809|0
1732559570000|2024-11-25 18:32:50|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|0
1732559580000|2024-11-25 18:33:00|18821|18809|18818.4|18806.4|18821|18809|18818.4|18806.4|0
1732559590000|2024-11-25 18:33:10|18818.6|18806.6|18821|18809|18821|18809|18818.6|18806.6|1
1732559600000|2024-11-25 18:33:20|18821.1|18809.1|18821|18809|18821.1|18809.1|18821|18809|0
1732559610000|2024-11-25 18:33:30|18818.5|18806.5|18821|18809|18821|18809|18818.5|18806.5|0
1732559620000|2024-11-25 18:33:40|||||||||1
1732559640000|2024-11-25 18:34:00|18821.1|18809.1|18823.4|18811.4|18823.4|18811.4|18820.9|18808.9|4
1732559650000|2024-11-25 18:34:10|18823.3|18811.3|18823.4|18811.4|18823.4|18811.4|18823.3|18811.3|1
1732559660000|2024-11-25 18:34:20|18822.2|18810.2|18824.7|18812.7|18824.7|18812.7|18822.2|18810.2|1
1732559670000|2024-11-25 18:34:30|18824.8|18812.8|18824.8|18812.8|18826|18814|18824.8|18812.8|6
1732559680000|2024-11-25 18:34:40|18824.9|18812.9|18826|18814|18826|18814|18824.8|18812.8|0
1732559690000|2024-11-25 18:34:50|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|0
1732559700000|2024-11-25 18:35:00|18826|18814|18824.8|18812.8|18826|18814|18824.7|18812.7|9
1732559710000|2024-11-25 18:35:10|18824.7|18812.7|18819.9|18807.9|18824.7|18812.7|18819.9|18807.9|1
1732559720000|2024-11-25 18:35:20|18821|18809|18821.1|18809.1|18821.1|18809.1|18821|18809|0
1732559730000|2024-11-25 18:35:30|18819.9|18807.9|18817.4|18805.4|18819.9|18807.9|18817.4|18805.4|2
1732559740000|2024-11-25 18:35:40|18818.5|18806.5|18817.3|18805.3|18818.6|18806.6|18817.3|18805.3|0
1732559750000|2024-11-25 18:35:50|18818.4|18806.4|18819.9|18807.9|18821|18809|18818.4|18806.4|1
1732559770000|2024-11-25 18:36:10|18821|18809|18819.8|18807.8|18821|18809|18818.5|18806.5|1
1732559780000|2024-11-25 18:36:20|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|1
1732559790000|2024-11-25 18:36:30|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|18819.8|18807.8|0
1732559800000|2024-11-25 18:36:40|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|1
1732559810000|2024-11-25 18:36:50|18821|18809|18821|18809|18821|18809|18819.9|18807.9|1
1732559820000|2024-11-25 18:37:00|18822.4|18810.4|18819.9|18807.9|18823.5|18811.5|18819.9|18807.9|0
1732559830000|2024-11-25 18:37:10|||||||||1
1732559840000|2024-11-25 18:37:20|18819.8|18807.8|18819.9|18807.9|18819.9|18807.9|18819.8|18807.8|0
1732559850000|2024-11-25 18:37:30|18821|18809|18819.9|18807.9|18821|18809|18819.9|18807.9|2
1732559860000|2024-11-25 18:37:40|18821|18809|18819.9|18807.9|18821.1|18809.1|18819.9|18807.9|0
1732559870000|2024-11-25 18:37:50|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18819.9|18807.9|0
1732559880000|2024-11-25 18:38:00|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|18818.6|18806.6|0
1732559890000|2024-11-25 18:38:10|18817.4|18805.4|18817.4|18805.4|18817.4|18805.4|18817.4|18805.4|0
1732559900000|2024-11-25 18:38:20|18817.5|18805.5|18817.3|18805.3|18818.6|18806.6|18817.3|18805.3|0
1732559910000|2024-11-25 18:38:30|18813.4|18801.4|18809.7|18797.7|18813.4|18801.4|18809.6|18797.6|17
1732559920000|2024-11-25 18:38:40|18810.9|18798.9|18811|18799|18811|18799|18810.9|18798.9|2
1732559930000|2024-11-25 18:38:50|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|0
1732559940000|2024-11-25 18:39:00|18811|18799|18811|18799|18811|18799|18809.8|18797.8|1
1732559960000|2024-11-25 18:39:20|18808.5|18796.5|18801.2|18789.2|18808.5|18796.5|18796.3|18784.3|17
1732559970000|2024-11-25 18:39:30|18801.3|18789.3|18805.1|18793.1|18805.1|18793.1|18801.3|18789.3|5
1732559980000|2024-11-25 18:39:40|18806.2|18794.2|18807.6|18795.6|18808.8|18796.8|18806.2|18794.2|21
1732559990000|2024-11-25 18:39:50|18808.8|18796.8|18808.7|18796.7|18808.8|18796.8|18807.6|18795.6|1
1732560000000|2024-11-25 18:40:00|18807.6|18795.6|18808.8|18796.8|18808.8|18796.8|18807.6|18795.6|0
1732560010000|2024-11-25 18:40:10|18807.7|18795.7|18807.6|18795.6|18808.7|18796.7|18806.2|18794.2|1
1732560020000|2024-11-25 18:40:20|18806.2|18794.2|18805|18793|18807.6|18795.6|18803.8|18791.8|1
1732560030000|2024-11-25 18:40:30|18803.8|18791.8|18806.2|18794.2|18806.2|18794.2|18803.7|18791.7|19
1732560040000|2024-11-25 18:40:40|18806.1|18794.1|18807.5|18795.5|18808.7|18796.7|18806.1|18794.1|5
1732560050000|2024-11-25 18:40:50|18808.6|18796.6|18808.6|18796.6|18808.7|18796.7|18807.4|18795.4|0
1732560060000|2024-11-25 18:41:00|18807.4|18795.4|18803.7|18791.7|18807.4|18795.4|18803.7|18791.7|0
1732560070000|2024-11-25 18:41:10|18803.6|18791.6|18802.6|18790.6|18804.9|18792.9|18802.5|18790.5|5
1732560080000|2024-11-25 18:41:20|18803.7|18791.7|18801.3|18789.3|18803.8|18791.8|18801.3|18789.3|2
1732560090000|2024-11-25 18:41:30|18802.6|18790.6|18801.3|18789.3|18802.6|18790.6|18801.3|18789.3|9
1732560100000|2024-11-25 18:41:40|18803.6|18791.6|18803.8|18791.8|18803.8|18791.8|18803.6|18791.6|5
1732560110000|2024-11-25 18:41:50|18801.3|18789.3|18801.3|18789.3|18801.3|18789.3|18801.3|18789.3|3
1732560130000|2024-11-25 18:42:10|18801.2|18789.2|18801.2|18789.2|18801.3|18789.3|18800.1|18788.1|0
1732560140000|2024-11-25 18:42:20|18801.3|18789.3|18800.1|18788.1|18802.5|18790.5|18800.1|18788.1|0
1732560150000|2024-11-25 18:42:30|18798.8|18786.8|18798.8|18786.8|18800.1|18788.1|18798.8|18786.8|1
1732560170000|2024-11-25 18:42:50|18796.3|18784.3|18798.8|18786.8|18798.8|18786.8|18796.3|18784.3|4
1732560180000|2024-11-25 18:43:00|18798.7|18786.7|18793.8|18781.8|18798.8|18786.8|18793.8|18781.8|1
1732560190000|2024-11-25 18:43:10|18796.1|18784.1|18794|18782|18796.5|18784.5|18794|18782|7
1732560200000|2024-11-25 18:43:20|18792.8|18780.8|18792.8|18780.8|18794|18782|18792.7|18780.7|1
1732560210000|2024-11-25 18:43:30|18794|18782|18792.8|18780.8|18794.1|18782.1|18791.6|18779.6|1
1732560220000|2024-11-25 18:43:40|18794.1|18782.1|18794|18782|18794.1|18782.1|18794|18782|2
1732560230000|2024-11-25 18:43:50|18794.1|18782.1|18797.7|18785.7|18799|18787|18794|18782|0
1732560240000|2024-11-25 18:44:00|18797.8|18785.8|18801.3|18789.3|18801.3|18789.3|18797.8|18785.8|14
1732560250000|2024-11-25 18:44:10|18803.8|18791.8|18805.3|18793.3|18805.3|18793.3|18801.6|18789.6|13
1732560260000|2024-11-25 18:44:20|18806.5|18794.5|18805.3|18793.3|18806.5|18794.5|18805.3|18793.3|0
1732560270000|2024-11-25 18:44:30|18805.2|18793.2|18809.1|18797.1|18809.1|18797.1|18805.2|18793.2|4
1732560280000|2024-11-25 18:44:40|18809|18797|18807.8|18795.8|18809|18797|18806.5|18794.5|3
1732560290000|2024-11-25 18:44:50|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|0
1732560300000|2024-11-25 18:45:00|18807.8|18795.8|18806.6|18794.6|18807.8|18795.8|18806.6|18794.6|1
1732560310000|2024-11-25 18:45:10|18804.1|18792.1|18802.8|18790.8|18804.1|18792.1|18802.8|18790.8|3
1732560320000|2024-11-25 18:45:20|18804|18792|18801.6|18789.6|18804|18792|18801.6|18789.6|2
1732560350000|2024-11-25 18:45:50|||||||||5
1732560360000|2024-11-25 18:46:00|18801.5|18789.5|18799.1|18787.1|18801.5|18789.5|18799.1|18787.1|1
1732560370000|2024-11-25 18:46:10|18797.8|18785.8|18796.5|18784.5|18797.8|18785.8|18796.5|18784.5|1
1732560380000|2024-11-25 18:46:20|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|18796.3|18784.3|5
1732560400000|2024-11-25 18:46:40|18801.3|18789.3|18801.6|18789.6|18801.6|18789.6|18801.3|18789.3|1
1732560410000|2024-11-25 18:46:50|18801.5|18789.5|18801.6|18789.6|18801.6|18789.6|18801.5|18789.5|0
1732560420000|2024-11-25 18:47:00|18802.7|18790.7|18802.8|18790.8|18804.1|18792.1|18801.6|18789.6|10
1732560440000|2024-11-25 18:47:20|18804.1|18792.1|18807.8|18795.8|18807.8|18795.8|18804.1|18792.1|0
1732560450000|2024-11-25 18:47:30|18807.7|18795.7|18804.1|18792.1|18807.7|18795.7|18804.1|18792.1|1
1732560460000|2024-11-25 18:47:40|18805.3|18793.3|18801.6|18789.6|18805.3|18793.3|18801.6|18789.6|0
1732560480000|2024-11-25 18:48:00|18799.3|18787.3|18794.1|18782.1|18799.3|18787.3|18794.1|18782.1|5
1732560490000|2024-11-25 18:48:10|||||||||3
1732560510000|2024-11-25 18:48:30|18796.5|18784.5|18795.3|18783.3|18796.5|18784.5|18795.3|18783.3|0
1732560520000|2024-11-25 18:48:40|18796.5|18784.5|18796.6|18784.6|18796.6|18784.6|18795.3|18783.3|0
1732560530000|2024-11-25 18:48:50|18797.8|18785.8|18799|18787|18799|18787|18797.8|18785.8|0
1732560540000|2024-11-25 18:49:00|18797.8|18785.8|18802.6|18790.6|18802.6|18790.6|18797.8|18785.8|5
1732560550000|2024-11-25 18:49:10|18801.5|18789.5|18801.5|18789.5|18803.9|18791.9|18801.5|18789.5|0
1732560560000|2024-11-25 18:49:20|18800.2|18788.2|18800.3|18788.3|18800.3|18788.3|18800.1|18788.1|1
1732560570000|2024-11-25 18:49:30|18800.2|18788.2|18799|18787|18800.2|18788.2|18799|18787|0
1732560580000|2024-11-25 18:49:40|18797.8|18785.8|18801.5|18789.5|18801.5|18789.5|18797.8|18785.8|8
1732560590000|2024-11-25 18:49:50|18800.2|18788.2|18806.5|18794.5|18806.5|18794.5|18800.2|18788.2|2
1732560600000|2024-11-25 18:50:00|18806.4|18794.4|18802.8|18790.8|18806.5|18794.5|18802.8|18790.8|0
1732560610000|2024-11-25 18:50:10|18804|18792|18801.4|18789.4|18804|18792|18801.4|18789.4|6
1732560620000|2024-11-25 18:50:20|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|0
1732560630000|2024-11-25 18:50:30|18803.7|18791.7|18802.6|18790.6|18803.9|18791.9|18801.4|18789.4|3
1732560640000|2024-11-25 18:50:40|18803.7|18791.7|18798.9|18786.9|18803.7|18791.7|18797.8|18785.8|9
1732560650000|2024-11-25 18:50:50|18800.1|18788.1|18800.1|18788.1|18800.1|18788.1|18800.1|18788.1|0
1732560660000|2024-11-25 18:51:00|18798.9|18786.9|18797.7|18785.7|18798.9|18786.9|18796.5|18784.5|2
1732560670000|2024-11-25 18:51:10|18797.8|18785.8|18797.7|18785.7|18797.8|18785.8|18797.7|18785.7|0
1732560680000|2024-11-25 18:51:20|18796.5|18784.5|18795.3|18783.3|18797.7|18785.7|18795.3|18783.3|0
1732560690000|2024-11-25 18:51:30|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|1
1732560700000|2024-11-25 18:51:40|||||||||1
1732560710000|2024-11-25 18:51:50|18791.6|18779.6|18794|18782|18795.1|18783.1|18791.6|18779.6|18
1732560720000|2024-11-25 18:52:00|18795.2|18783.2|18798.8|18786.8|18798.8|18786.8|18795.2|18783.2|3
1732560730000|2024-11-25 18:52:10|18797.6|18785.6|18796.4|18784.4|18798.9|18786.9|18796.4|18784.4|7
1732560740000|2024-11-25 18:52:20|18795.3|18783.3|18795.2|18783.2|18796.4|18784.4|18795.2|18783.2|3
1732560750000|2024-11-25 18:52:30|18795.3|18783.3|18796.3|18784.3|18796.5|18784.5|18794|18782|2
1732560760000|2024-11-25 18:52:40|18796.4|18784.4|18796.3|18784.3|18797.6|18785.6|18796.3|18784.3|1
1732560770000|2024-11-25 18:52:50|18796.4|18784.4|18797.7|18785.7|18799|18787|18796.4|18784.4|5
1732560780000|2024-11-25 18:53:00|18797.6|18785.6|18797.6|18785.6|18797.6|18785.6|18795.3|18783.3|0
1732560790000|2024-11-25 18:53:10|18797.5|18785.5|18798.8|18786.8|18798.9|18786.9|18795.1|18783.1|8
1732560800000|2024-11-25 18:53:20|18797.7|18785.7|18797.6|18785.6|18798.9|18786.9|18797.6|18785.6|0
1732560810000|2024-11-25 18:53:30|18796.5|18784.5|18796.4|18784.4|18797.6|18785.6|18796.4|18784.4|0
1732560820000|2024-11-25 18:53:40|18796.3|18784.3|18796.3|18784.3|18796.4|18784.4|18796.3|18784.3|0
1732560830000|2024-11-25 18:53:50|18797.6|18785.6|18796.4|18784.4|18797.6|18785.6|18796.4|18784.4|0
1732560840000|2024-11-25 18:54:00|18797.6|18785.6|18798.9|18786.9|18800|18788|18796.4|18784.4|0
1732560850000|2024-11-25 18:54:10|18800|18788|18800.1|18788.1|18801.4|18789.4|18800|18788|2
1732560860000|2024-11-25 18:54:20|18801.4|18789.4|18800.1|18788.1|18801.4|18789.4|18800.1|18788.1|0
1732560870000|2024-11-25 18:54:30|18801.3|18789.3|18798.9|18786.9|18801.3|18789.3|18798.9|18786.9|0
1732560880000|2024-11-25 18:54:40|||||||||5
1732560890000|2024-11-25 18:54:50|18801.4|18789.4|18799|18787|18801.4|18789.4|18797.8|18785.8|11
1732560900000|2024-11-25 18:55:00|18803.9|18791.9|18803.8|18791.8|18806.1|18794.1|18803.8|18791.8|1
1732560910000|2024-11-25 18:55:10|18803.9|18791.9|18801.5|18789.5|18803.9|18791.9|18801.5|18789.5|0
1732560920000|2024-11-25 18:55:20|18801.4|18789.4|18801.5|18789.5|18801.5|18789.5|18801.4|18789.4|0
1732560930000|2024-11-25 18:55:30|18801.4|18789.4|18801.5|18789.5|18801.5|18789.5|18801.4|18789.4|0
1732560950000|2024-11-25 18:55:50|18803.8|18791.8|18801.5|18789.5|18804|18792|18801.5|18789.5|0
1732560960000|2024-11-25 18:56:00|18803.8|18791.8|18803.8|18791.8|18803.9|18791.9|18802.6|18790.6|13
1732560970000|2024-11-25 18:56:10|18802.6|18790.6|18803.8|18791.8|18803.9|18791.9|18802.6|18790.6|0
1732560980000|2024-11-25 18:56:20|18802.6|18790.6|18803.9|18791.9|18803.9|18791.9|18802.6|18790.6|0
1732560990000|2024-11-25 18:56:30|18803.8|18791.8|18803.8|18791.8|18803.9|18791.9|18803.8|18791.8|0
1732561000000|2024-11-25 18:56:40|18803.9|18791.9|18803.8|18791.8|18803.9|18791.9|18803.8|18791.8|0
1732561010000|2024-11-25 18:56:50|18801.4|18789.4|18803.7|18791.7|18803.7|18791.7|18801.4|18789.4|0
1732561020000|2024-11-25 18:57:00|18803.8|18791.8|18802.6|18790.6|18803.8|18791.8|18802.5|18790.5|1
1732561030000|2024-11-25 18:57:10|18803.8|18791.8|18803.8|18791.8|18803.8|18791.8|18803.8|18791.8|0
1732561040000|2024-11-25 18:57:20|18802.6|18790.6|18801.4|18789.4|18803.8|18791.8|18801.4|18789.4|0
1732561050000|2024-11-25 18:57:30|18802.5|18790.5|18801.4|18789.4|18803.8|18791.8|18801.4|18789.4|5
1732561060000|2024-11-25 18:57:40|18801.2|18789.2|18798.9|18786.9|18801.2|18789.2|18798.9|18786.9|1
1732561070000|2024-11-25 18:57:50|18796.3|18784.3|18796.3|18784.3|18796.3|18784.3|18796.3|18784.3|11
1732561080000|2024-11-25 18:58:00|18796.4|18784.4|18802.5|18790.5|18803.8|18791.8|18796.4|18784.4|2
1732561090000|2024-11-25 18:58:10|18803.7|18791.7|18801.3|18789.3|18803.7|18791.7|18799.9|18787.9|3
1732561100000|2024-11-25 18:58:20|18800|18788|18797.5|18785.5|18800.1|18788.1|18796.5|18784.5|0
1732561110000|2024-11-25 18:58:30|18796.4|18784.4|18794|18782|18796.4|18784.4|18791.7|18779.7|28
1732561120000|2024-11-25 18:58:40|18791.6|18779.6|18789|18777|18791.6|18779.6|18789|18777|21
1732561130000|2024-11-25 18:58:50|18788.9|18776.9|18791.7|18779.7|18791.7|18779.7|18786.6|18774.6|6
1732561140000|2024-11-25 18:59:00|18789.2|18777.2|18775.8|18763.8|18791.6|18779.6|18772|18760|74
1732561150000|2024-11-25 18:59:10|18776.9|18764.9|18769.5|18757.5|18779.3|18767.3|18769.5|18757.5|19
1732561160000|2024-11-25 18:59:20|18767.2|18755.2|18762.2|18750.2|18768.3|18756.3|18762.1|18750.1|80
1732561170000|2024-11-25 18:59:30|18762.1|18750.1|18764.8|18752.8|18764.8|18752.8|18759.7|18747.7|104
1732561180000|2024-11-25 18:59:40|18764.9|18752.9|18767|18755|18767.3|18755.3|18764.7|18752.7|58
1732561190000|2024-11-25 18:59:50|18767.1|18755.1|18766.8|18754.8|18767.1|18755.1|18766.8|18754.8|77
1732561200000|2024-11-25 19:00:00|18769.3|18757.3|18756.9|18744.9|18769.3|18757.3|18754.5|18742.5|70
1732561210000|2024-11-25 19:00:10|18756.8|18744.8|18762|18750|18762|18750|18756.8|18744.8|13
1732561220000|2024-11-25 19:00:20|18758.2|18746.2|18755.8|18743.8|18758.2|18746.2|18754.5|18742.5|13
1732561230000|2024-11-25 19:00:30|18756.9|18744.9|18759.5|18747.5|18759.5|18747.5|18754.4|18742.4|24
1732561240000|2024-11-25 19:00:40|18759.4|18747.4|18759.4|18747.4|18759.4|18747.4|18756.8|18744.8|20
1732561250000|2024-11-25 19:00:50|18760.5|18748.5|18769.3|18757.3|18769.4|18757.4|18760.5|18748.5|7
1732561260000|2024-11-25 19:01:00|18766.9|18754.9|18767|18755|18769.3|18757.3|18766.8|18754.8|4
1732561270000|2024-11-25 19:01:10|18769.3|18757.3|18767|18755|18769.4|18757.4|18767|18755|0
1732561280000|2024-11-25 19:01:20|||||||||1
1732561290000|2024-11-25 19:01:30|18771.9|18759.9|18769.4|18757.4|18771.9|18759.9|18769.4|18757.4|1
1732561300000|2024-11-25 19:01:40|18771.9|18759.9|18771.8|18759.8|18771.9|18759.9|18770.8|18758.8|11
1732561310000|2024-11-25 19:01:50|18771.9|18759.9|18770.4|18758.4|18773|18761|18770.4|18758.4|6
1732561320000|2024-11-25 19:02:00|18771.6|18759.6|18771.6|18759.6|18771.6|18759.6|18770.4|18758.4|3
1732561330000|2024-11-25 19:02:10|18770.4|18758.4|18769.3|18757.3|18770.4|18758.4|18769.3|18757.3|7
1732561340000|2024-11-25 19:02:20|18770.4|18758.4|18771.8|18759.8|18771.8|18759.8|18769.3|18757.3|29
1732561350000|2024-11-25 19:02:30|18771.7|18759.7|18771.8|18759.8|18771.8|18759.8|18771.7|18759.7|2
1732561360000|2024-11-25 19:02:40|18771.7|18759.7|18771.7|18759.7|18771.8|18759.8|18770.5|18758.5|0
1732561370000|2024-11-25 19:02:50|18771.8|18759.8|18774.2|18762.2|18776.8|18764.8|18771.8|18759.8|48
1732561380000|2024-11-25 19:03:00|18775.3|18763.3|18775.2|18763.2|18775.3|18763.3|18774.1|18762.1|0
1732561390000|2024-11-25 19:03:10|18776.4|18764.4|18774|18762|18776.4|18764.4|18774|18762|12
1732561400000|2024-11-25 19:03:20|18775.2|18763.2|18776.4|18764.4|18776.4|18764.4|18775.2|18763.2|1
1732561410000|2024-11-25 19:03:30|18775.1|18763.1|18774|18762|18775.1|18763.1|18774|18762|0
1732561430000|2024-11-25 19:03:50|18776.3|18764.3|18775.3|18763.3|18778.8|18766.8|18774.1|18762.1|15
1732561440000|2024-11-25 19:04:00|18774.2|18762.2|18774.3|18762.3|18777.8|18765.8|18774.2|18762.2|10
1732561450000|2024-11-25 19:04:10|18775.4|18763.4|18774.4|18762.4|18776.8|18764.8|18774.3|18762.3|1
1732561470000|2024-11-25 19:04:30|18773.2|18761.2|18779.2|18767.2|18779.3|18767.3|18772|18760|4
1732561480000|2024-11-25 19:04:40|18778.1|18766.1|18778.3|18766.3|18780.7|18768.7|18778.1|18766.1|12
1732561490000|2024-11-25 19:04:50|18777|18765|18777|18765|18777.1|18765.1|18777|18765|4
1732631400000|2024-11-26 14:30:00|18779|18767|18800.3|18788.3|18805.3|18793.3|18774.9|18756.4|71
1732631410000|2024-11-26 14:30:10|18799.1|18787.1|18797.9|18785.9|18800.3|18788.3|18795.4|18783.4|22
1732631420000|2024-11-26 14:30:20|18804.3|18792.3|18795.6|18783.6|18804.3|18792.3|18794.3|18782.3|43
1732631430000|2024-11-26 14:30:30|18794.3|18782.3|18777.8|18765.8|18795.7|18783.7|18776.6|18764.6|24
1732631440000|2024-11-26 14:30:40|18775.4|18763.4|18775.5|18763.5|18775.5|18763.5|18760.5|18748.5|16
1732631450000|2024-11-26 14:30:50|18775.3|18763.3|18779.7|18767.7|18785.8|18773.8|18773|18761|20
1732631460000|2024-11-26 14:31:00|18782.1|18770.1|18796.9|18784.9|18802|18790|18782.1|18770.1|13
1732631470000|2024-11-26 14:31:10|18796.7|18784.7|18801.8|18789.8|18806.7|18794.7|18794.5|18782.5|8
1732631480000|2024-11-26 14:31:20|18799.4|18787.4|18805.8|18793.8|18806.9|18794.9|18796.8|18784.8|34
1732631490000|2024-11-26 14:31:30|18813.4|18801.4|18810.9|18798.9|18818.1|18806.1|18809.7|18797.7|30
1732631500000|2024-11-26 14:31:40|18809.7|18797.7|18809.7|18797.7|18812.1|18800.1|18809.7|18797.7|65
1732631510000|2024-11-26 14:31:50|18812.2|18800.2|18817|18805|18817|18805|18809.6|18797.6|8
1732631520000|2024-11-26 14:32:00|18815.8|18803.8|18817|18805|18819.4|18807.4|18813.3|18801.3|0
1732631530000|2024-11-26 14:32:10|18815.8|18803.8|18804.6|18792.6|18815.8|18803.8|18804.6|18792.6|11
1732631540000|2024-11-26 14:32:20|18802.2|18790.2|18802.2|18790.2|18803.4|18791.4|18802.2|18790.2|7
1732631550000|2024-11-26 14:32:30|18805.9|18793.9|18803.4|18791.4|18807|18795|18802.2|18790.2|45
1732631560000|2024-11-26 14:32:40|18803.6|18791.6|18810.9|18798.9|18810.9|18798.9|18803.6|18791.6|3
1732631570000|2024-11-26 14:32:50|18813.3|18801.3|18800.9|18788.9|18813.3|18801.3|18799.6|18787.6|14
1732631580000|2024-11-26 14:33:00|18800.8|18788.8|18803.4|18791.4|18803.4|18791.4|18799.6|18787.6|0
1732631590000|2024-11-26 14:33:10|18803.3|18791.3|18802.1|18790.1|18803.3|18791.3|18802.1|18790.1|2
1732631600000|2024-11-26 14:33:20|18800.9|18788.9|18804.6|18792.6|18806.9|18794.9|18800.9|18788.9|6
1732631610000|2024-11-26 14:33:30|18804.7|18792.7|18804.7|18792.7|18804.7|18792.7|18804.6|18792.6|0
1732631620000|2024-11-26 14:33:40|18807.1|18795.1|18817.1|18805.1|18817.1|18805.1|18807.1|18795.1|7
1732631640000|2024-11-26 14:34:00|18819.4|18807.4|18812.3|18800.3|18819.4|18807.4|18812.3|18800.3|5
1732631650000|2024-11-26 14:34:10|18817.2|18805.2|18820.9|18808.9|18824.4|18812.4|18817.2|18805.2|4
1732631660000|2024-11-26 14:34:20|18822.1|18810.1|18827|18815|18827|18815|18820.9|18808.9|10
1732631670000|2024-11-26 14:34:30|18825.9|18813.9|18834.7|18822.7|18838.4|18826.4|18825.9|18813.9|8
1732631680000|2024-11-26 14:34:40|18834.6|18822.6|18843.5|18831.5|18843.5|18831.5|18833.4|18821.4|106
1732631690000|2024-11-26 14:34:50|18842.4|18830.4|18842.3|18830.3|18844.9|18832.9|18841|18829|35
1732631700000|2024-11-26 14:35:00|18843.5|18831.5|18843.4|18831.4|18844.9|18831.5|18839.7|18824.9|5
1732631710000|2024-11-26 14:35:10|18842.2|18830.2|18834.7|18822.7|18843.4|18831.4|18834.7|18822.7|1
1732631720000|2024-11-26 14:35:20|18838.4|18826.4|18846|18834|18846|18834|18838.4|18826.4|46
1732631730000|2024-11-26 14:35:30|18846.1|18834.1|18840.9|18828.9|18847.3|18835.3|18839.7|18827.7|5
1732631740000|2024-11-26 14:35:40|18839.7|18827.7|18842.1|18830.1|18842.2|18830.2|18839.7|18827.7|4
1732631750000|2024-11-26 14:35:50|18843.3|18831.3|18842.1|18830.1|18844.6|18832.6|18842.1|18830.1|3
1732631760000|2024-11-26 14:36:00|18840.9|18828.9|18840.9|18828.9|18840.9|18828.9|18840.9|18828.9|0
1732631770000|2024-11-26 14:36:10|18839.7|18827.7|18839.5|18827.5|18839.8|18827.8|18837.1|18825.1|10
1732631780000|2024-11-26 14:36:20|18838.1|18826.1|18828.3|18816.3|18838.1|18826.1|18828.2|18816.2|40
1732631790000|2024-11-26 14:36:30|18828.2|18816.2|18826.8|18814.8|18828.2|18816.2|18826.8|18814.8|1
1732631800000|2024-11-26 14:36:40|18825.6|18813.6|18831.8|18819.8|18835.6|18823.6|18825.6|18813.6|9
1732631810000|2024-11-26 14:36:50|18835.8|18823.8|18846.8|18834.8|18846.8|18834.8|18835.7|18823.7|7
1732631820000|2024-11-26 14:37:00|18845.6|18833.6|18840.7|18828.7|18845.6|18833.6|18840.5|18828.5|25
1732631830000|2024-11-26 14:37:10|18840.6|18828.6|18840.5|18828.5|18840.7|18828.7|18838.1|18826.1|0
1732631840000|2024-11-26 14:37:20|18839.4|18827.4|18849.6|18829.6|18849.6|18834.8|18839.4|18827.4|15
1732631850000|2024-11-26 14:37:30|18845.5|18833.5|18840.6|18828.6|18846.7|18834.7|18840.6|18828.6|5
1732631860000|2024-11-26 14:37:40|18840.7|18828.7|18837.9|18825.9|18840.7|18828.7|18833.1|18821.1|0
1732631870000|2024-11-26 14:37:50|18838|18826|18843.3|18831.3|18845.7|18833.7|18834.2|18822.2|7
1732631880000|2024-11-26 14:38:00|18843.1|18831.1|18837|18825|18843.1|18831.1|18835.8|18823.8|0
1732631890000|2024-11-26 14:38:10|18836.9|18824.9|18834.5|18822.5|18836.9|18824.9|18834.4|18822.4|1
1732631900000|2024-11-26 14:38:20|18833.3|18821.3|18814.8|18802.8|18833.3|18821.3|18814.8|18802.8|7
1732631910000|2024-11-26 14:38:30|18817.3|18805.3|18814.8|18802.8|18817.3|18805.3|18814.7|18802.7|1
1732631920000|2024-11-26 14:38:40|18814.7|18802.7|18822.1|18810.1|18825.9|18813.9|18814.7|18802.7|5
1732631930000|2024-11-26 14:38:50|18820.9|18808.9|18824.8|18812.8|18825.9|18813.9|18820.9|18808.9|0
1732631940000|2024-11-26 14:39:00|18826|18814|18829.7|18817.7|18832.4|18817.8|18826|18812.4|2
1732631950000|2024-11-26 14:39:10|18828.4|18816.4|18829.6|18817.6|18829.7|18817.7|18827.2|18815.2|0
1732631960000|2024-11-26 14:39:20|18827.2|18815.2|18829.6|18817.6|18830.9|18818.9|18825.8|18813.8|5
1732631970000|2024-11-26 14:39:30|18830.9|18818.9|18828.4|18816.4|18830.9|18818.9|18828.4|18816.4|0
1732631980000|2024-11-26 14:39:40|18825.8|18813.8|18827|18815|18827.1|18815.1|18824.5|18812.5|0
1732631990000|2024-11-26 14:39:50|18827.1|18815.1|18825.9|18813.9|18827.1|18815.1|18825.9|18813.9|1
1732632000000|2024-11-26 14:40:00|18827.1|18815.1|18823.5|18811.5|18828.4|18816.4|18823.4|18811.4|0
1732632010000|2024-11-26 14:40:10|18824.6|18812.6|18825.8|18813.8|18825.9|18813.9|18823.5|18811.5|1
1732632020000|2024-11-26 14:40:20|18824.6|18812.6|18822.1|18810.1|18824.6|18812.6|18822.1|18810.1|0
1732632030000|2024-11-26 14:40:30|18822.2|18810.2|18822.1|18810.1|18824.5|18812.5|18818.5|18806.5|5
1732632040000|2024-11-26 14:40:40|18820.9|18808.9|18824.2|18812.2|18824.6|18812.6|18820.9|18808.9|20
1732632050000|2024-11-26 14:40:50|18824.3|18812.3|18824.3|18812.3|18824.3|18812.3|18824.3|18812.3|1
1732632060000|2024-11-26 14:41:00|18826.8|18814.8|18825.5|18813.5|18826.8|18814.8|18825.5|18813.5|1
1732632070000|2024-11-26 14:41:10|18825.6|18813.6|18826.8|18814.8|18826.8|18814.8|18824.3|18812.3|8
1732632080000|2024-11-26 14:41:20|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18826.9|18814.9|0
1732632090000|2024-11-26 14:41:30|18825.8|18813.8|18828.1|18816.1|18828.2|18816.2|18825.8|18813.8|1
1732632100000|2024-11-26 14:41:40|18828|18816|18829.3|18817.3|18829.3|18817.3|18824.3|18812.3|5
1732632110000|2024-11-26 14:41:50|18828.1|18816.1|18825.7|18813.7|18828.1|18816.1|18824.4|18812.4|0
1732632120000|2024-11-26 14:42:00|18825.6|18813.6|18824.4|18812.4|18825.6|18813.6|18824.4|18812.4|0
1732632140000|2024-11-26 14:42:20|18816.9|18804.9|18816.9|18804.9|18816.9|18804.9|18814.4|18802.4|6
1732632150000|2024-11-26 14:42:30|18817|18805|18819.3|18807.3|18819.3|18807.3|18814.3|18802.3|4
1732632160000|2024-11-26 14:42:40|18819.4|18807.4|18824.3|18812.3|18826.8|18814.8|18819.4|18807.4|0
1732632170000|2024-11-26 14:42:50|18824.4|18812.4|18818.3|18806.3|18825.6|18813.6|18818.3|18806.3|3
1732632180000|2024-11-26 14:43:00|||||||||3
1732632200000|2024-11-26 14:43:20|18819.4|18807.4|18821.9|18809.9|18821.9|18809.9|18819.4|18807.4|0
1732632210000|2024-11-26 14:43:30|18823.1|18811.1|18825.5|18813.5|18825.6|18813.6|18823.1|18811.1|0
1732632220000|2024-11-26 14:43:40|18824.3|18812.3|18821.9|18809.9|18825.7|18813.7|18821.9|18809.9|1
1732632230000|2024-11-26 14:43:50|18823.1|18811.1|18843.3|18831.3|18843.3|18831.3|18823.1|18811.1|43
1732632240000|2024-11-26 14:44:00|18843.4|18831.4|18841|18829|18844.6|18832.6|18839.7|18827.7|10
1732632250000|2024-11-26 14:44:10|18842.1|18830.1|18836|18824|18844.6|18832.6|18836|18824|26
1732632260000|2024-11-26 14:44:20|18834.8|18822.8|18834.7|18822.7|18835.9|18823.9|18832.3|18820.3|16
1732632270000|2024-11-26 14:44:30|18834.6|18822.6|18834.7|18822.7|18834.7|18822.7|18833.5|18821.5|2
1732632280000|2024-11-26 14:44:40|||||||||2
1732632290000|2024-11-26 14:44:50|18832.3|18820.3|18834.7|18822.7|18834.7|18822.7|18832.3|18820.3|1
1732632300000|2024-11-26 14:45:00|||||||||5
1732632320000|2024-11-26 14:45:20|18834.4|18822.4|18829.7|18817.7|18834.4|18822.4|18829.7|18817.7|5
1732632330000|2024-11-26 14:45:30|||||||||3
1732632340000|2024-11-26 14:45:40|||||||||4
1732632350000|2024-11-26 14:45:50|18832.1|18820.1|18829.7|18817.7|18832.1|18820.1|18829.7|18817.7|4
1732632360000|2024-11-26 14:46:00|18832|18820|18829.7|18817.7|18832.1|18820.1|18829.7|18817.7|3
1732632370000|2024-11-26 14:46:10|18824.6|18812.6|18822.2|18810.2|18824.6|18812.6|18822.2|18810.2|1
1732632380000|2024-11-26 14:46:20|18823.4|18811.4|18819.9|18807.9|18823.4|18811.4|18819.9|18807.9|18
1732632390000|2024-11-26 14:46:30|18817.2|18805.2|18817.2|18805.2|18819.6|18807.6|18817.1|18805.1|13
1732632400000|2024-11-26 14:46:40|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|4
1732632410000|2024-11-26 14:46:50|18818.5|18806.5|18813.5|18801.5|18818.5|18806.5|18812.1|18800.1|5
1732632420000|2024-11-26 14:47:00|18813.4|18801.4|18807.1|18795.1|18814.6|18802.6|18807.1|18795.1|0
1732632430000|2024-11-26 14:47:10|18805.9|18793.9|18804.7|18792.7|18805.9|18793.9|18803.5|18791.5|4
1732632440000|2024-11-26 14:47:20|18807.2|18795.2|18808.5|18796.5|18809.9|18797.9|18807.2|18795.2|5
1732632450000|2024-11-26 14:47:30|18808.6|18796.6|18808.5|18796.5|18808.6|18796.6|18807.3|18795.3|0
1732632460000|2024-11-26 14:47:40|18808.6|18796.6|18808.6|18796.6|18809.8|18797.8|18808.5|18796.5|0
1732632470000|2024-11-26 14:47:50|18809.8|18797.8|18806.1|18794.1|18809.8|18797.8|18804.8|18792.8|1
1732632480000|2024-11-26 14:48:00|18807.3|18795.3|18807.3|18795.3|18807.3|18795.3|18807.3|18795.3|0
1732632490000|2024-11-26 14:48:10|18806.1|18794.1|18808.6|18796.6|18809.8|18797.8|18804.8|18792.8|2
1732632500000|2024-11-26 14:48:20|18809.8|18797.8|18808.6|18796.6|18809.8|18797.8|18807.4|18795.4|0
1732632510000|2024-11-26 14:48:30|18809.8|18797.8|18804.7|18792.7|18809.8|18797.8|18804.7|18792.7|10
1732632520000|2024-11-26 14:48:40|18806|18794|18808.5|18796.5|18808.5|18796.5|18806|18794|0
1732632530000|2024-11-26 14:48:50|18809.6|18797.6|18811.1|18799.1|18812.1|18800.1|18809.6|18797.6|0
1732632540000|2024-11-26 14:49:00|18812.2|18800.2|18817.3|18805.3|18817.3|18805.3|18809.9|18797.9|18
1732632550000|2024-11-26 14:49:10|18817.5|18805.5|18821.1|18809.1|18823.6|18811.6|18817.5|18805.5|6
1732632560000|2024-11-26 14:49:20|18818.5|18806.5|18813.6|18801.6|18818.5|18806.5|18813.6|18801.6|1
1732632570000|2024-11-26 14:49:30|18812.3|18800.3|18812.4|18800.4|18813.6|18801.6|18811.1|18799.1|0
1732632580000|2024-11-26 14:49:40|18812.3|18800.3|18812.4|18800.4|18813.6|18801.6|18812.3|18800.3|0
1732632590000|2024-11-26 14:49:50|18813.6|18801.6|18814.7|18802.7|18814.7|18802.7|18813.6|18801.6|3
1732632600000|2024-11-26 14:50:00|18812.3|18800.3|18811.1|18799.1|18813.6|18801.6|18811.1|18799.1|4
1732632610000|2024-11-26 14:50:10|18812.2|18800.2|18813.5|18801.5|18813.5|18801.5|18812.2|18800.2|3
1732632620000|2024-11-26 14:50:20|18814.7|18802.7|18809.7|18797.7|18814.7|18802.7|18809.7|18797.7|2
1732632630000|2024-11-26 14:50:30|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|4
1732632640000|2024-11-26 14:50:40|18809.7|18797.7|18807.2|18795.2|18809.7|18797.7|18807.2|18795.2|1
1732632650000|2024-11-26 14:50:50|18807.3|18795.3|18807.2|18795.2|18808.5|18796.5|18806.1|18794.1|0
1732632660000|2024-11-26 14:51:00|18809.6|18797.6|18808.5|18796.5|18809.6|18797.6|18808.5|18796.5|0
1732632670000|2024-11-26 14:51:10|18809.6|18797.6|18809.7|18797.7|18809.7|18797.7|18809.6|18797.6|0
1732632680000|2024-11-26 14:51:20|18809.9|18797.9|18812.2|18800.2|18812.2|18800.2|18809.7|18797.7|4
1732632690000|2024-11-26 14:51:30|18811.1|18799.1|18811.1|18799.1|18811.1|18799.1|18809.7|18797.7|0
1732632700000|2024-11-26 14:51:40|18811|18799|18811|18799|18812.2|18800.2|18811|18799|2
1732632710000|2024-11-26 14:51:50|18809.7|18797.7|18808.6|18796.6|18809.7|18797.7|18808.6|18796.6|4
1732632720000|2024-11-26 14:52:00|18809.8|18797.8|18811|18799|18811|18799|18809.7|18797.7|0
1732632730000|2024-11-26 14:52:10|18812.2|18800.2|18812.2|18800.2|18813.4|18801.4|18811.1|18799.1|5
1732632740000|2024-11-26 14:52:20|18813.5|18801.5|18814.7|18802.7|18816|18804|18812.2|18800.2|1
1732632750000|2024-11-26 14:52:30|18814.6|18802.6|18809.7|18797.7|18814.6|18802.6|18809.7|18797.7|2
1732632760000|2024-11-26 14:52:40|18807.2|18795.2|18809.7|18797.7|18809.7|18797.7|18807.2|18795.2|11
1732632770000|2024-11-26 14:52:50|18807.2|18795.2|18807.2|18795.2|18809.7|18797.7|18807.2|18795.2|0
1732632780000|2024-11-26 14:53:00|18808.6|18796.6|18808.6|18796.6|18808.6|18796.6|18808.6|18796.6|1
1732632790000|2024-11-26 14:53:10|18807.2|18795.2|18808.6|18796.6|18809.7|18797.7|18807.2|18795.2|0
1732632800000|2024-11-26 14:53:20|18808.4|18796.4|18809.7|18797.7|18809.7|18797.7|18807.2|18795.2|0
1732632810000|2024-11-26 14:53:30|18811.1|18799.1|18809.9|18797.9|18811.1|18799.1|18809.9|18797.9|15
1732632820000|2024-11-26 14:53:40|18811.1|18799.1|18813.6|18801.6|18813.6|18801.6|18811.1|18799.1|1
1732632840000|2024-11-26 14:54:00|18812.4|18800.4|18814.8|18802.8|18816.1|18804.1|18811.2|18799.2|4
1732632850000|2024-11-26 14:54:10|18813.6|18801.6|18807.4|18795.4|18813.6|18801.6|18807.4|18795.4|3
1732632860000|2024-11-26 14:54:20|18808.6|18796.6|18808.7|18796.7|18809.8|18797.8|18808.6|18796.6|0
1732632870000|2024-11-26 14:54:30|18811.2|18799.2|18814.8|18802.8|18814.9|18802.9|18811.1|18799.1|7
1732632880000|2024-11-26 14:54:40|18814.9|18802.9|18817.3|18805.3|18826|18814|18814.9|18802.9|4
1732632890000|2024-11-26 14:54:50|18817.4|18805.4|18818.6|18806.6|18818.6|18806.6|18817.3|18805.3|3
1732632900000|2024-11-26 14:55:00|18822.4|18810.4|18822.4|18810.4|18822.4|18810.4|18822.3|18810.3|6
1732632910000|2024-11-26 14:55:10|18822.3|18810.3|18820|18808|18822.3|18810.3|18817.6|18805.6|53
1732632920000|2024-11-26 14:55:20|18818.8|18806.8|18817.6|18805.6|18818.8|18806.8|18817.6|18805.6|2
1732632930000|2024-11-26 14:55:30|18816.2|18804.2|18813.8|18801.8|18816.2|18804.2|18813.8|18801.8|1
1732632940000|2024-11-26 14:55:40|18815|18803|18813.7|18801.7|18815|18803|18813.7|18801.7|1
1732632950000|2024-11-26 14:55:50|18813.8|18801.8|18813.8|18801.8|18815|18803|18813.8|18801.8|0
1732632960000|2024-11-26 14:56:00|18815|18803|18816.2|18804.2|18817.4|18805.4|18815|18803|0
1732632970000|2024-11-26 14:56:10|18817.5|18805.5|18818.6|18806.6|18818.7|18806.7|18817.5|18805.5|0
1732632980000|2024-11-26 14:56:20|18817.5|18805.5|18816.3|18804.3|18817.5|18805.5|18816.2|18804.2|6
1732632990000|2024-11-26 14:56:30|18816.2|18804.2|18816.3|18804.3|18816.3|18804.3|18816.2|18804.2|0
1732633010000|2024-11-26 14:56:50|18816.2|18804.2|18816.3|18804.3|18816.3|18804.3|18816.2|18804.2|3
1732633020000|2024-11-26 14:57:00|18817.5|18805.5|18820|18808|18820|18808|18817.5|18805.5|3
1732633030000|2024-11-26 14:57:10|18818.8|18806.8|18827.5|18815.5|18827.5|18815.5|18818.8|18806.8|17
1732633040000|2024-11-26 14:57:20|18826.2|18814.2|18825.1|18813.1|18826.3|18814.3|18825.1|18813.1|2
1732633050000|2024-11-26 14:57:30|18827.5|18815.5|18827.6|18815.6|18827.6|18815.6|18827.5|18815.5|1
1732633060000|2024-11-26 14:57:40|18828.7|18816.7|18827.6|18815.6|18828.8|18816.8|18827.5|18815.5|1
1732633070000|2024-11-26 14:57:50|18827.5|18815.5|18827.5|18815.5|18828.7|18816.7|18827.5|18815.5|1
1732633080000|2024-11-26 14:58:00|18827.6|18815.6|18830|18818|18830.1|18818.1|18827.6|18815.6|6
1732633090000|2024-11-26 14:58:10|18828.8|18816.8|18827.6|18815.6|18828.8|18816.8|18827.6|18815.6|3
1732633100000|2024-11-26 14:58:20|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|0
1732633110000|2024-11-26 14:58:30|18828.9|18816.9|18831.2|18819.2|18833.7|18821.7|18828.9|18816.9|4
1732633120000|2024-11-26 14:58:40|18832.4|18820.4|18825.1|18813.1|18832.4|18820.4|18825.1|18813.1|6
1732633130000|2024-11-26 14:58:50|||||||||2
1732633140000|2024-11-26 14:59:00|18826.3|18814.3|18826.3|18814.3|18827.5|18815.5|18825.2|18813.2|62
1732633150000|2024-11-26 14:59:10|18826.2|18814.2|18826.2|18814.2|18826.2|18814.2|18825.1|18813.1|2
1732633160000|2024-11-26 14:59:20|18825.1|18813.1|18827.6|18815.6|18828.9|18816.9|18825.1|18813.1|12
1732633170000|2024-11-26 14:59:30|18826.4|18814.4|18826.4|18814.4|18826.4|18814.4|18826.4|18814.4|0
1732633180000|2024-11-26 14:59:40|18826.3|18814.3|18824|18812|18826.4|18814.4|18824|18812|3
1732633200000|2024-11-26 15:00:00|18825.2|18813.2|18812.7|18800.7|18825.3|18813.3|18812.7|18800.7|39
1732633210000|2024-11-26 15:00:10|18811.5|18799.5|18815.2|18803.2|18816.3|18804.3|18810.3|18798.3|5
1732633220000|2024-11-26 15:00:20|18817.7|18805.7|18816.4|18804.4|18818.8|18806.8|18816.3|18804.3|1
1732633230000|2024-11-26 15:00:30|18817.6|18805.6|18826.3|18814.3|18826.3|18814.3|18816.4|18804.4|13
1732633240000|2024-11-26 15:00:40|18823.8|18811.8|18823.9|18811.9|18823.9|18811.9|18823.8|18811.8|0
1732633250000|2024-11-26 15:00:50|18823.7|18811.7|18828.5|18816.5|18832|18820|18823.7|18811.7|3
1732633260000|2024-11-26 15:01:00|18827.3|18815.3|18829.6|18817.6|18838.2|18826.2|18824.8|18812.8|4
1732633270000|2024-11-26 15:01:10|18834.5|18822.5|18842|18830|18842|18830|18834.5|18822.5|3
1732633280000|2024-11-26 15:01:20|18840.6|18828.6|18827.2|18815.2|18842|18830|18827.2|18815.2|4
1732633290000|2024-11-26 15:01:30|18826|18814|18824.8|18812.8|18826|18814|18823.5|18811.5|2
1732633300000|2024-11-26 15:01:40|18827.3|18815.3|18828.6|18816.6|18828.6|18816.6|18827.3|18815.3|0
1732633310000|2024-11-26 15:01:50|18831|18819|18833.7|18821.7|18833.7|18821.7|18828.7|18816.7|0
1732633320000|2024-11-26 15:02:00|18833.6|18821.6|18839.6|18827.6|18839.6|18827.6|18832.4|18820.4|1
1732633330000|2024-11-26 15:02:10|18839.7|18827.7|18839.5|18827.5|18839.7|18827.7|18838.3|18826.3|4
1732633340000|2024-11-26 15:02:20|18837.1|18825.1|18835.9|18823.9|18838.3|18826.3|18834.6|18822.6|0
1732633360000|2024-11-26 15:02:40|18834.6|18822.6|18836|18824|18838.3|18826.3|18834.6|18822.6|0
1732633370000|2024-11-26 15:02:50|18835.9|18823.9|18834.7|18822.7|18836|18824|18834.7|18822.7|1
1732633380000|2024-11-26 15:03:00|18834.5|18822.5|18829.8|18817.8|18834.5|18822.5|18827.4|18815.4|4
1732633390000|2024-11-26 15:03:10|18826.1|18814.1|18823.6|18811.6|18826.1|18814.1|18823.6|18811.6|4
1732633400000|2024-11-26 15:03:20|18823.5|18811.5|18819.9|18807.9|18823.5|18811.5|18819.9|18807.9|0
1732633410000|2024-11-26 15:03:30|18817.3|18805.3|18817.3|18805.3|18817.5|18805.5|18817.3|18805.3|3
1732633420000|2024-11-26 15:03:40|18817.4|18805.4|18818.7|18806.7|18818.7|18806.7|18817.4|18805.4|1
1732633430000|2024-11-26 15:03:50|18821.2|18809.2|18826|18814|18826|18814|18821.2|18809.2|0
1732633440000|2024-11-26 15:04:00|18824.8|18812.8|18821.2|18809.2|18824.8|18812.8|18821.1|18809.1|6
1732633450000|2024-11-26 15:04:10|18822.3|18810.3|18817.4|18805.4|18822.3|18810.3|18816.2|18804.2|2
1732633460000|2024-11-26 15:04:20|18816.2|18804.2|18817.4|18805.4|18817.5|18805.5|18816.2|18804.2|0
1732633470000|2024-11-26 15:04:30|18818.7|18806.7|18815|18803|18818.7|18806.7|18815|18803|0
1732633480000|2024-11-26 15:04:40|18817.5|18805.5|18820|18808|18823.7|18811.7|18817.4|18805.4|5
1732633490000|2024-11-26 15:04:50|18822.4|18810.4|18828.8|18816.8|18830|18818|18822.4|18810.4|0
1732633500000|2024-11-26 15:05:00|18831.3|18819.3|18821.2|18809.2|18832.2|18820.2|18821.2|18809.2|6
1732633510000|2024-11-26 15:05:10|18820|18808|18817.5|18805.5|18820|18808|18817.5|18805.5|0
1732633520000|2024-11-26 15:05:20|18815|18803|18810|18798|18815|18803|18808.8|18796.8|2
1732633530000|2024-11-26 15:05:30|18808.8|18796.8|18812.3|18800.3|18812.3|18800.3|18808.7|18796.7|0
1732633540000|2024-11-26 15:05:40|18811.2|18799.2|18812.6|18800.6|18815|18803|18811.2|18799.2|3
1732633550000|2024-11-26 15:05:50|18812.5|18800.5|18813.8|18801.8|18815|18803|18812.5|18800.5|0
1732633560000|2024-11-26 15:06:00|18816.3|18804.3|18820|18808|18820|18808|18816.3|18804.3|1
1732633590000|2024-11-26 15:06:30|18818.8|18806.8|18820.1|18808.1|18820.1|18808.1|18817.6|18805.6|3
1732633600000|2024-11-26 15:06:40|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|18817.6|18805.6|0
1732633610000|2024-11-26 15:06:50|18817.5|18805.5|18817.5|18805.5|18820|18808|18817.5|18805.5|0
1732633620000|2024-11-26 15:07:00|18813.8|18801.8|18813.8|18801.8|18813.8|18801.8|18813.8|18801.8|0
1732633630000|2024-11-26 15:07:10|18812.6|18800.6|18815|18803|18815|18803|18810.1|18798.1|3
1732633660000|2024-11-26 15:07:40|18815.1|18803.1|18815.1|18803.1|18816.3|18804.3|18815.1|18803.1|1
1732633670000|2024-11-26 15:07:50|18815|18803|18817.5|18805.5|18818.8|18806.8|18815|18803|1
1732633680000|2024-11-26 15:08:00|18815|18803|18815.1|18803.1|18818.8|18806.8|18815|18803|11
1732633690000|2024-11-26 15:08:10|18812.7|18800.7|18810|18798|18812.7|18800.7|18810|18798|10
1732633700000|2024-11-26 15:08:20|18807.5|18795.5|18807.5|18795.5|18808.8|18796.8|18807.5|18795.5|5
1732633710000|2024-11-26 15:08:30|18807.4|18795.4|18807.5|18795.5|18807.5|18795.5|18806.3|18794.3|0
1732633720000|2024-11-26 15:08:40|18808.7|18796.7|18806.3|18794.3|18808.8|18796.8|18806.3|18794.3|1
1732633730000|2024-11-26 15:08:50|18807.5|18795.5|18810|18798|18810|18798|18806.3|18794.3|1
1732633740000|2024-11-26 15:09:00|18808.7|18796.7|18808.7|18796.7|18811.2|18799.2|18808.7|18796.7|1
1732633750000|2024-11-26 15:09:10|18807.5|18795.5|18803.8|18791.8|18808.8|18796.8|18801.3|18789.3|1
1732633760000|2024-11-26 15:09:20|18803.7|18791.7|18802.5|18790.5|18803.8|18791.8|18802.5|18790.5|3
1732633770000|2024-11-26 15:09:30|18802.7|18790.7|18807.5|18795.5|18807.5|18795.5|18802.7|18790.7|3
1732633780000|2024-11-26 15:09:40|18807.7|18795.7|18810|18798|18810|18798|18807.7|18795.7|4
1732633800000|2024-11-26 15:10:00|18808.8|18796.8|18807.5|18795.5|18808.8|18796.8|18807.5|18795.5|0
1732633810000|2024-11-26 15:10:10|18805|18793|18805|18793|18805|18793|18805|18793|0
1732633820000|2024-11-26 15:10:20|18807.5|18795.5|18807.5|18795.5|18807.5|18795.5|18807.5|18795.5|1
1732633830000|2024-11-26 15:10:30|18808.8|18796.8|18810|18798|18811.3|18799.3|18808.8|18796.8|0
1732633840000|2024-11-26 15:10:40|18807.5|18795.5|18810|18798|18810|18798|18807.5|18795.5|0
1732633850000|2024-11-26 15:10:50|18807.5|18795.5|18806.3|18794.3|18808.8|18796.8|18806.3|18794.3|1
1732633860000|2024-11-26 15:11:00|18805.1|18793.1|18806.4|18794.4|18807.6|18795.6|18805|18793|5
1732633870000|2024-11-26 15:11:10|18806.3|18794.3|18805.1|18793.1|18806.4|18794.4|18805.1|18793.1|2
1732633880000|2024-11-26 15:11:20|18805.2|18793.2|18803.9|18791.9|18805.2|18793.2|18803.9|18791.9|0
1732633890000|2024-11-26 15:11:30|18803.8|18791.8|18802.7|18790.7|18803.8|18791.8|18801.5|18789.5|0
1732633900000|2024-11-26 15:11:40|18802.6|18790.6|18801.4|18789.4|18802.6|18790.6|18801.4|18789.4|0
1732633910000|2024-11-26 15:11:50|18801.5|18789.5|18802.7|18790.7|18802.7|18790.7|18801.5|18789.5|1
1732633920000|2024-11-26 15:12:00|18806.4|18794.4|18803.9|18791.9|18806.4|18794.4|18803.9|18791.9|1
1732633930000|2024-11-26 15:12:10|18803.8|18791.8|18802.7|18790.7|18803.8|18791.8|18801.3|18789.3|1
1732633940000|2024-11-26 15:12:20|18803.8|18791.8|18805.1|18793.1|18805.1|18793.1|18802.7|18790.7|1
1732633950000|2024-11-26 15:12:30|18805.2|18793.2|18803.9|18791.9|18805.2|18793.2|18803.9|18791.9|0
1732633960000|2024-11-26 15:12:40|18805.1|18793.1|18803.9|18791.9|18805.2|18793.2|18803.9|18791.9|3
1732633970000|2024-11-26 15:12:50|18805.1|18793.1|18805.1|18793.1|18805.1|18793.1|18805.1|18793.1|0
1732633980000|2024-11-26 15:13:00|18805.2|18793.2|18807.7|18795.7|18807.7|18795.7|18805.2|18793.2|0
1732633990000|2024-11-26 15:13:10|18806.4|18794.4|18803.9|18791.9|18806.4|18794.4|18803.9|18791.9|0
1732634000000|2024-11-26 15:13:20|18804|18792|18803.9|18791.9|18804|18792|18803.9|18791.9|0
1732634010000|2024-11-26 15:13:30|18801.5|18789.5|18801.4|18789.4|18802.7|18790.7|18801.4|18789.4|0
1732634020000|2024-11-26 15:13:40|18801.5|18789.5|18802.7|18790.7|18802.7|18790.7|18801.3|18789.3|0
1732634040000|2024-11-26 15:14:00|18801.5|18789.5|18800.2|18788.2|18801.5|18789.5|18800.2|18788.2|0
1732634050000|2024-11-26 15:14:10|18801.4|18789.4|18800.2|18788.2|18801.4|18789.4|18800.2|18788.2|0
1732634060000|2024-11-26 15:14:20|18797.8|18785.8|18797.8|18785.8|18797.8|18785.8|18795.5|18783.5|4
1732634070000|2024-11-26 15:14:30|18796.7|18784.7|18795.5|18783.5|18796.7|18784.7|18795.5|18783.5|16
1732634080000|2024-11-26 15:14:40|18797.8|18785.8|18796.6|18784.6|18797.8|18785.8|18796.6|18784.6|0
1732634090000|2024-11-26 15:14:50|18795.5|18783.5|18795.5|18783.5|18796.6|18784.6|18795.5|18783.5|7
1732634100000|2024-11-26 15:15:00|18797.8|18785.8|18795.5|18783.5|18797.8|18785.8|18795.5|18783.5|2
1732634110000|2024-11-26 15:15:10|18796.6|18784.6|18795.5|18783.5|18796.6|18784.6|18795.5|18783.5|5
1732634120000|2024-11-26 15:15:20|18796.6|18784.6|18795.5|18783.5|18796.6|18784.6|18795.5|18783.5|3
1732634130000|2024-11-26 15:15:30|18796.7|18784.7|18798|18786|18798|18786|18795.5|18783.5|23
1732634140000|2024-11-26 15:15:40|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|1
1732634150000|2024-11-26 15:15:50|18798|18786|18799|18787|18799.1|18787.1|18797.9|18785.9|0
1732634160000|2024-11-26 15:16:00|18799.1|18787.1|18801.5|18789.5|18801.5|18789.5|18799|18787|2
1732634170000|2024-11-26 15:16:10|18804|18792|18804|18792|18804|18792|18804|18792|1
1732634180000|2024-11-26 15:16:20|18803.9|18791.9|18802.8|18790.8|18804|18792|18802.7|18790.7|2
1732634190000|2024-11-26 15:16:30|18802.7|18790.7|18800.3|18788.3|18802.7|18790.7|18800.2|18788.2|0
1732634200000|2024-11-26 15:16:40|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|0
1732634220000|2024-11-26 15:17:00|18803.9|18791.9|18805.2|18793.2|18806.4|18794.4|18803.9|18791.9|1
1732634230000|2024-11-26 15:17:10|18807.7|18795.7|18806.4|18794.4|18807.7|18795.7|18806.4|18794.4|3
1732634240000|2024-11-26 15:17:20|18807.5|18795.5|18808.8|18796.8|18808.9|18796.9|18807.5|18795.5|0
1732634250000|2024-11-26 15:17:30|18808.7|18796.7|18808.9|18796.9|18810.1|18798.1|18807.5|18795.5|0
1732634260000|2024-11-26 15:17:40|18808.8|18796.8|18812.5|18800.5|18812.5|18800.5|18808.8|18796.8|0
1732634280000|2024-11-26 15:18:00|18811.2|18799.2|18811.2|18799.2|18812.6|18800.6|18809.8|18797.8|10
1732634290000|2024-11-26 15:18:10|18810|18798|18807.5|18795.5|18811.3|18799.3|18807.5|18795.5|0
1732634330000|2024-11-26 15:18:50|18808.8|18796.8|18807.4|18795.4|18808.8|18796.8|18807.4|18795.4|0
1732634340000|2024-11-26 15:19:00|18807.5|18795.5|18807.5|18795.5|18807.5|18795.5|18807.4|18795.4|4
1732634360000|2024-11-26 15:19:20|18807.4|18795.4|18808.7|18796.7|18808.7|18796.7|18807.4|18795.4|0
1732634370000|2024-11-26 15:19:30|18807.5|18795.5|18807.5|18795.5|18807.5|18795.5|18807.5|18795.5|0
1732634380000|2024-11-26 15:19:40|18807.4|18795.4|18811|18799|18811|18799|18807.3|18795.3|2
1732634390000|2024-11-26 15:19:50|18812.2|18800.2|18813.5|18801.5|18813.6|18801.6|18811|18799|3
1732634400000|2024-11-26 15:20:00|18813.7|18801.7|18813.7|18801.7|18814.8|18802.8|18813.7|18801.7|0
1732634410000|2024-11-26 15:20:10|18814.8|18802.8|18816|18804|18818.5|18806.5|18814.8|18802.8|2
1732634420000|2024-11-26 15:20:20|18816.1|18804.1|18816.1|18804.1|18816.2|18804.2|18814.9|18802.9|0
1732634430000|2024-11-26 15:20:30|18817.3|18805.3|18818.5|18806.5|18818.6|18806.6|18817.3|18805.3|0
1732634440000|2024-11-26 15:20:40|18818.6|18806.6|18819.7|18807.7|18821.1|18809.1|18818.5|18806.5|0
1732634450000|2024-11-26 15:20:50|18818.5|18806.5|18817.2|18805.2|18818.6|18806.6|18817.2|18805.2|4
1732634460000|2024-11-26 15:21:00|18817.3|18805.3|18819.8|18807.8|18819.8|18807.8|18817.3|18805.3|0
1732634470000|2024-11-26 15:21:10|18819.7|18807.7|18819.7|18807.7|18819.7|18807.7|18819.7|18807.7|1
1732634480000|2024-11-26 15:21:20|18819.8|18807.8|18822.3|18810.3|18822.3|18810.3|18819.7|18807.7|8
1732634490000|2024-11-26 15:21:30|18822.2|18810.2|18829.5|18817.5|18830.6|18818.6|18822.2|18810.2|0
1732634510000|2024-11-26 15:21:50|18830.6|18818.6|18829.5|18817.5|18831.9|18819.9|18829.5|18817.5|0
1732634520000|2024-11-26 15:22:00|18829.3|18817.3|18828.2|18816.2|18829.3|18817.3|18827|18815|0
1732634530000|2024-11-26 15:22:10|18828.3|18816.3|18833.1|18821.1|18833.1|18821.1|18828.3|18816.3|2
1732634540000|2024-11-26 15:22:20|18831.8|18819.8|18828.2|18816.2|18833|18821|18828.2|18816.2|6
1732634550000|2024-11-26 15:22:30|18828.1|18816.1|18830.6|18818.6|18830.6|18818.6|18828.1|18816.1|0
1732634560000|2024-11-26 15:22:40|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|0
1732634570000|2024-11-26 15:22:50|18829.4|18817.4|18831.8|18819.8|18831.9|18819.9|18828.2|18816.2|4
1732634580000|2024-11-26 15:23:00|18829.4|18817.4|18828.1|18816.1|18829.4|18817.4|18828.1|18816.1|0
1732634590000|2024-11-26 15:23:10|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|9
1732634600000|2024-11-26 15:23:20|18829.6|18817.6|18829.5|18817.5|18829.6|18817.6|18829.5|18817.5|0
1732634610000|2024-11-26 15:23:30|18827.1|18815.1|18824.5|18812.5|18827.1|18815.1|18824.5|18812.5|2
1732634620000|2024-11-26 15:23:40|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18824.5|18812.5|0
1732634630000|2024-11-26 15:23:50|18825.7|18813.7|18824.5|18812.5|18825.7|18813.7|18824.5|18812.5|0
1732634640000|2024-11-26 15:24:00|18827|18815|18829.5|18817.5|18829.5|18817.5|18827|18815|0
1732634650000|2024-11-26 15:24:10|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|18828.2|18816.2|0
1732634660000|2024-11-26 15:24:20|18828.3|18816.3|18828.2|18816.2|18828.3|18816.3|18827|18815|3
1732634670000|2024-11-26 15:24:30|18827.1|18815.1|18827.1|18815.1|18828.2|18816.2|18827.1|18815.1|0
1732634690000|2024-11-26 15:24:50|18825.8|18813.8|18827|18815|18827.1|18815.1|18824.6|18812.6|2
1732634700000|2024-11-26 15:25:00|18825.8|18813.8|18825.7|18813.7|18825.8|18813.8|18825.7|18813.7|0
1732634710000|2024-11-26 15:25:10|18825.6|18813.6|18824.5|18812.5|18825.6|18813.6|18822|18810|0
1732634720000|2024-11-26 15:25:20|18823.3|18811.3|18822|18810|18823.3|18811.3|18822|18810|0
1732634730000|2024-11-26 15:25:30|18822.1|18810.1|18823.2|18811.2|18823.2|18811.2|18822.1|18810.1|0
1732634750000|2024-11-26 15:25:50|18822|18810|18824.8|18812.8|18824.8|18812.8|18822|18810|5
1732634760000|2024-11-26 15:26:00|18823.5|18811.5|18822.2|18810.2|18824.8|18812.8|18822.2|18810.2|0
1732634770000|2024-11-26 15:26:10|18822.3|18810.3|18822.3|18810.3|18822.3|18810.3|18822.2|18810.2|0
1732634780000|2024-11-26 15:26:20|18822.2|18810.2|18819.8|18807.8|18822.2|18810.2|18819.8|18807.8|0
1732634790000|2024-11-26 15:26:30|18822.2|18810.2|18822.3|18810.3|18822.3|18810.3|18822.2|18810.2|0
1732634800000|2024-11-26 15:26:40|18822.2|18810.2|18823.3|18811.3|18824.6|18812.6|18822.2|18810.2|0
1732634810000|2024-11-26 15:26:50|18824.6|18812.6|18824.5|18812.5|18824.6|18812.6|18824.5|18812.5|0
1732634820000|2024-11-26 15:27:00|18823.3|18811.3|18822.2|18810.2|18823.3|18811.3|18822.2|18810.2|0
1732634830000|2024-11-26 15:27:10|18823.3|18811.3|18824.6|18812.6|18824.6|18812.6|18823.3|18811.3|0
1732634850000|2024-11-26 15:27:30|18825.7|18813.7|18827|18815|18828.2|18816.2|18825.7|18813.7|1
1732634860000|2024-11-26 15:27:40|18828.3|18816.3|18832|18820|18832|18820|18828.3|18816.3|0
1732634880000|2024-11-26 15:28:00|18835.7|18823.7|18834.5|18822.5|18835.7|18823.7|18834.4|18822.4|0
1732634900000|2024-11-26 15:28:20|18834.3|18822.3|18832|18820|18834.3|18822.3|18832|18820|0
1732634910000|2024-11-26 15:28:30|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|0
1732634930000|2024-11-26 15:28:50|18833.2|18821.2|18832|18820|18833.2|18821.2|18832|18820|0
1732634940000|2024-11-26 15:29:00|18833.2|18821.2|18832|18820|18834.5|18822.5|18830.8|18818.8|0
1732634960000|2024-11-26 15:29:20|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|0
1732634970000|2024-11-26 15:29:30|18828.3|18816.3|18827|18815|18828.3|18816.3|18827|18815|5
1732634990000|2024-11-26 15:29:50|18828.2|18816.2|18827|18815|18828.2|18816.2|18827|18815|0
1732635000000|2024-11-26 15:30:00|18827.1|18815.1|18827|18815|18834.4|18822.4|18827|18815|1
1732635010000|2024-11-26 15:30:10|18827.2|18815.2|18825.9|18813.9|18827.2|18815.2|18824.7|18812.7|5
1732635020000|2024-11-26 15:30:20|18824.8|18812.8|18825.9|18813.9|18826|18814|18824.8|18812.8|0
1732635030000|2024-11-26 15:30:30|18827.2|18815.2|18826|18814|18827.2|18815.2|18824.8|18812.8|0
1732635040000|2024-11-26 15:30:40|18825.9|18813.9|18827.2|18815.2|18828.3|18816.3|18824.8|18812.8|7
1732635050000|2024-11-26 15:30:50|18828.3|18816.3|18829.6|18817.6|18829.6|18817.6|18828.3|18816.3|0
1732635060000|2024-11-26 15:31:00|18830.8|18818.8|18832|18820|18832|18820|18829.6|18817.6|0
1732635070000|2024-11-26 15:31:10|18834.4|18822.4|18829.5|18817.5|18834.4|18822.4|18829.5|18817.5|6
1732635080000|2024-11-26 15:31:20|18829.4|18817.4|18830.7|18818.7|18830.7|18818.7|18829.4|18817.4|1
1732635090000|2024-11-26 15:31:30|18833.2|18821.2|18834.2|18822.2|18835.5|18823.5|18833.2|18821.2|1
1732635100000|2024-11-26 15:31:40|18831.8|18819.8|18830.6|18818.6|18831.8|18819.8|18830.6|18818.6|0
1732635110000|2024-11-26 15:31:50|18829.3|18817.3|18828.1|18816.1|18829.3|18817.3|18828.1|18816.1|0
1732635120000|2024-11-26 15:32:00|18826.8|18814.8|18824.5|18812.5|18826.8|18814.8|18824.5|18812.5|4
1732635130000|2024-11-26 15:32:10|18823.2|18811.2|18825.7|18813.7|18825.7|18813.7|18819.5|18807.5|0
1732635140000|2024-11-26 15:32:20|18827|18815|18827|18815|18827|18815|18827|18815|0
1732635180000|2024-11-26 15:33:00|18828.2|18816.2|18829.4|18817.4|18829.4|18817.4|18828.2|18816.2|0
1732635190000|2024-11-26 15:33:10|18830.6|18818.6|18830.5|18818.5|18830.6|18818.6|18829.3|18817.3|2
1732635200000|2024-11-26 15:33:20|18829.3|18817.3|18834.3|18822.3|18834.3|18822.3|18829.3|18817.3|2
1732635210000|2024-11-26 15:33:30|18832|18820|18828.2|18816.2|18832|18820|18826.9|18814.9|3
1732635220000|2024-11-26 15:33:40|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|1
1732635230000|2024-11-26 15:33:50|18826.9|18814.9|18826.9|18814.9|18826.9|18814.9|18826.9|18814.9|0
1732635260000|2024-11-26 15:34:20|18826.8|18814.8|18825.7|18813.7|18826.8|18814.8|18825.7|18813.7|1
1732635270000|2024-11-26 15:34:30|18824.4|18812.4|18826.8|18814.8|18826.9|18814.9|18824.4|18812.4|0
1732635280000|2024-11-26 15:34:40|18826.9|18814.9|18830.6|18818.6|18830.7|18818.7|18826.9|18814.9|1
1732635290000|2024-11-26 15:34:50|18830.7|18818.7|18830.7|18818.7|18831.8|18819.8|18830.6|18818.6|0
1732635300000|2024-11-26 15:35:00|18831.8|18819.8|18831.8|18819.8|18831.8|18819.8|18831.8|18819.8|0
1732635320000|2024-11-26 15:35:20|18833|18821|18835.6|18823.6|18835.6|18823.6|18833|18821|1
1732635330000|2024-11-26 15:35:30|18833.1|18821.1|18831.8|18819.8|18833.2|18821.2|18831.8|18819.8|0
1732635340000|2024-11-26 15:35:40|18831.9|18819.9|18834.4|18822.4|18834.4|18822.4|18831.9|18819.9|0
1732635350000|2024-11-26 15:35:50|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|1
1732635370000|2024-11-26 15:36:10|18835.7|18823.7|18834.5|18822.5|18835.7|18823.7|18832.2|18820.2|0
1732635380000|2024-11-26 15:36:20|18835.8|18823.8|18835.7|18823.7|18835.8|18823.8|18835.7|18823.7|0
1732635390000|2024-11-26 15:36:30|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|18834.5|18822.5|0
1732635410000|2024-11-26 15:36:50|18835.7|18823.7|18838.3|18826.3|18841.9|18829.9|18835.7|18823.7|4
1732635420000|2024-11-26 15:37:00|18838.2|18826.2|18837|18825|18838.3|18826.3|18837|18825|0
1732635440000|2024-11-26 15:37:20|18835.8|18823.8|18835.7|18823.7|18835.8|18823.8|18835.7|18823.7|0
1732635450000|2024-11-26 15:37:30|18834.5|18822.5|18832.2|18820.2|18834.5|18822.5|18832.2|18820.2|4
1732635470000|2024-11-26 15:37:50|18832.3|18820.3|18832.3|18820.3|18832.4|18820.4|18832.3|18820.3|4
1732635480000|2024-11-26 15:38:00|18832.4|18820.4|18834.7|18822.7|18835.9|18823.9|18832.3|18820.3|1
1732635490000|2024-11-26 15:38:10|18835.8|18823.8|18839.6|18827.6|18839.6|18827.6|18835.8|18823.8|1
1732635500000|2024-11-26 15:38:20|18840.9|18828.9|18840.8|18828.8|18840.9|18828.9|18840.8|18828.8|8
1732635510000|2024-11-26 15:38:30|18840.9|18828.9|18839.8|18827.8|18842.2|18830.2|18839.8|18827.8|0
1732635520000|2024-11-26 15:38:40|18839.7|18827.7|18839.7|18827.7|18839.7|18827.7|18839.7|18827.7|1
1732635540000|2024-11-26 15:39:00|18837.3|18825.3|18838.4|18826.4|18838.4|18826.4|18837.3|18825.3|0
1732635570000|2024-11-26 15:39:30|18839.6|18827.6|18838.4|18826.4|18839.6|18827.6|18838.4|18826.4|2
1732635580000|2024-11-26 15:39:40|18839.6|18827.6|18838.4|18826.4|18839.6|18827.6|18838.4|18826.4|0
1732635590000|2024-11-26 15:39:50|18837.3|18825.3|18837.2|18825.2|18837.3|18825.3|18837.2|18825.2|1
1732635600000|2024-11-26 15:40:00|18835.8|18823.8|18835.8|18823.8|18835.8|18823.8|18834.7|18822.7|0
1732635610000|2024-11-26 15:40:10|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|0
1732635620000|2024-11-26 15:40:20|18837.1|18825.1|18835.9|18823.9|18837.1|18825.1|18835.9|18823.9|0
1732635630000|2024-11-26 15:40:30|18837.1|18825.1|18839.7|18827.7|18839.7|18827.7|18837.1|18825.1|1
1732635640000|2024-11-26 15:40:40|18839.8|18827.8|18840.9|18828.9|18840.9|18828.9|18839.8|18827.8|0
1732635650000|2024-11-26 15:40:50|18840.8|18828.8|18839.7|18827.7|18840.9|18828.9|18839.7|18827.7|0
1732635660000|2024-11-26 15:41:00|18839.5|18827.5|18837.2|18825.2|18839.5|18827.5|18834.9|18822.9|0
1732635680000|2024-11-26 15:41:20|18838.4|18826.4|18839.7|18827.7|18839.7|18827.7|18838.4|18826.4|2
1732635690000|2024-11-26 15:41:30|18838.5|18826.5|18839.7|18827.7|18839.7|18827.7|18838.5|18826.5|0
1732635700000|2024-11-26 15:41:40|18838.4|18826.4|18838.4|18826.4|18838.5|18826.5|18838.4|18826.4|0
1732635710000|2024-11-26 15:41:50|18838.3|18826.3|18837.2|18825.2|18838.3|18826.3|18837.2|18825.2|0
1732635720000|2024-11-26 15:42:00|18838.3|18826.3|18839.7|18827.7|18839.7|18827.7|18838.3|18826.3|0
1732635730000|2024-11-26 15:42:10|18842|18830|18842.2|18830.2|18842.2|18830.2|18842|18830|0
1732635740000|2024-11-26 15:42:20|18844.6|18832.6|18843.3|18831.3|18844.7|18832.7|18843.3|18831.3|3
1732635750000|2024-11-26 15:42:30|18842.2|18830.2|18842.2|18830.2|18844.6|18832.6|18842.2|18830.2|0
1732635760000|2024-11-26 15:42:40|18842.5|18830.5|18845|18833|18845|18833|18842.5|18830.5|4
1732635790000|2024-11-26 15:43:10|18845.1|18833.1|18849.9|18837.9|18852.2|18840.2|18845|18833|0
1732635800000|2024-11-26 15:43:20|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|0
1732635810000|2024-11-26 15:43:30|18849.9|18837.9|18849.8|18837.8|18849.9|18837.9|18849.7|18837.7|0
1732635820000|2024-11-26 15:43:40|18849.7|18837.7|18849.8|18837.8|18849.9|18837.9|18849.7|18837.7|8
1732635830000|2024-11-26 15:43:50|18849.9|18837.9|18848.6|18836.6|18849.9|18837.9|18848.5|18836.5|0
1732635840000|2024-11-26 15:44:00|18848.5|18836.5|18849.8|18837.8|18849.8|18837.8|18847.4|18835.4|0
1732635850000|2024-11-26 15:44:10|18850.9|18838.9|18849.8|18837.8|18850.9|18838.9|18849.8|18837.8|0
1732635860000|2024-11-26 15:44:20|18851|18839|18857.1|18845.1|18857.1|18845.1|18849.9|18837.9|49
1732635870000|2024-11-26 15:44:30|18859.6|18847.6|18853.5|18841.5|18859.6|18847.6|18853.5|18841.5|5
1732635880000|2024-11-26 15:44:40|18854.7|18842.7|18853.5|18841.5|18854.7|18842.7|18853.5|18841.5|0
1732635890000|2024-11-26 15:44:50|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|18854.6|18842.6|0
1732635900000|2024-11-26 15:45:00|18854.6|18842.6|18852.2|18840.2|18854.6|18842.6|18852.2|18840.2|0
1732635910000|2024-11-26 15:45:10|18849.7|18837.7|18847.2|18835.2|18849.7|18837.7|18847.2|18835.2|0
1732635940000|2024-11-26 15:45:40|18847.3|18835.3|18853.4|18841.4|18853.4|18841.4|18847.3|18835.3|8
1732635950000|2024-11-26 15:45:50|18853.3|18841.3|18852.1|18840.1|18853.3|18841.3|18850.9|18838.9|1
1732635960000|2024-11-26 15:46:00|18850.9|18838.9|18849.7|18837.7|18852.1|18840.1|18849.7|18837.7|0
1732635970000|2024-11-26 15:46:10|18849.6|18837.6|18847.2|18835.2|18849.6|18837.6|18847.2|18835.2|0
1732635980000|2024-11-26 15:46:20|18848.4|18836.4|18849.7|18837.7|18849.7|18837.7|18848.4|18836.4|1
1732635990000|2024-11-26 15:46:30|18849.6|18837.6|18849.7|18837.7|18849.7|18837.7|18849.6|18837.6|1
1732636000000|2024-11-26 15:46:40|18850.9|18838.9|18852.1|18840.1|18852.1|18840.1|18850.9|18838.9|1
1732636010000|2024-11-26 15:46:50|18853.4|18841.4|18854.7|18842.7|18857.2|18845.2|18853.4|18841.4|27
1732636020000|2024-11-26 15:47:00|18854.8|18842.8|18854.8|18842.8|18854.8|18842.8|18854.8|18842.8|0
1732636030000|2024-11-26 15:47:10|18854.6|18842.6|18854.6|18842.6|18854.7|18842.7|18854.6|18842.6|1
1732636040000|2024-11-26 15:47:20|18852.2|18840.2|18854.6|18842.6|18854.6|18842.6|18852.2|18840.2|0
1732636050000|2024-11-26 15:47:30|18854.8|18842.8|18857.3|18845.3|18857.3|18845.3|18854.8|18842.8|17
1732636060000|2024-11-26 15:47:40|18858.4|18846.4|18857.3|18845.3|18858.4|18846.4|18857.2|18845.2|4
1732636070000|2024-11-26 15:47:50|18858.4|18846.4|18860.9|18848.9|18860.9|18848.9|18858.4|18846.4|10
1732636080000|2024-11-26 15:48:00|18861|18849|18859.8|18847.8|18862.2|18850.2|18859.8|18847.8|18
1732636090000|2024-11-26 15:48:10|18859.7|18847.7|18857.2|18845.2|18859.7|18847.7|18856|18844|11
1732636100000|2024-11-26 15:48:20|18856|18844|18857.2|18845.2|18857.2|18845.2|18856|18844|1
1732636110000|2024-11-26 15:48:30|18856|18844|18857.2|18845.2|18858.4|18846.4|18854.9|18842.9|7
1732636120000|2024-11-26 15:48:40|18854.7|18842.7|18854.8|18842.8|18855.9|18843.9|18854.7|18842.7|3
1732636130000|2024-11-26 15:48:50|18855.9|18843.9|18854.7|18842.7|18855.9|18843.9|18853.5|18841.5|0
1732636140000|2024-11-26 15:49:00|18852.4|18840.4|18853.5|18841.5|18853.5|18841.5|18852.4|18840.4|0
1732636150000|2024-11-26 15:49:10|18853.4|18841.4|18856.1|18844.1|18857.4|18845.4|18853.4|18841.4|3
1732636160000|2024-11-26 15:49:20|18857.4|18845.4|18856.2|18844.2|18857.4|18845.4|18856|18844|0
1732636170000|2024-11-26 15:49:30|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|0
1732636180000|2024-11-26 15:49:40|18856.1|18844.1|18854.9|18842.9|18856.2|18844.2|18854.9|18842.9|0
1732636190000|2024-11-26 15:49:50|18853.6|18841.6|18848.6|18836.6|18854.9|18842.9|18848.5|18836.5|1
1732636200000|2024-11-26 15:50:00|18848.5|18836.5|18846.2|18834.2|18848.6|18836.6|18846.2|18834.2|3
1732636210000|2024-11-26 15:50:10|18846.3|18834.3|18857.6|18845.6|18857.6|18845.6|18846.3|18834.3|37
1732636220000|2024-11-26 15:50:20|18856.5|18844.5|18856.5|18844.5|18856.5|18844.5|18856.5|18844.5|6
1732636240000|2024-11-26 15:50:40|18855.3|18843.3|18856.5|18844.5|18856.5|18844.5|18855.3|18843.3|1
1732636250000|2024-11-26 15:50:50|18855.3|18843.3|18855.3|18843.3|18855.3|18843.3|18853|18841|2
1732636260000|2024-11-26 15:51:00|18852.6|18840.6|18849.1|18837.1|18852.7|18840.7|18847.7|18835.7|23
1732636270000|2024-11-26 15:51:10|18849|18837|18850.2|18838.2|18850.2|18838.2|18849|18837|0
1732636280000|2024-11-26 15:51:20|18850.1|18838.1|18845.2|18833.2|18850.1|18838.1|18845.1|18833.1|6
1732636290000|2024-11-26 15:51:30|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|2
1732636310000|2024-11-26 15:51:50|18845.2|18833.2|18847.6|18835.6|18847.6|18835.6|18845.2|18833.2|0
1732636320000|2024-11-26 15:52:00|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|0
1732636330000|2024-11-26 15:52:10|18842.5|18830.5|18839|18827|18842.5|18830.5|18837.6|18825.6|61
1732636340000|2024-11-26 15:52:20|18837.8|18825.8|18837.8|18825.8|18837.8|18825.8|18837.8|18825.8|8
1732636350000|2024-11-26 15:52:30|18836.7|18824.7|18835.5|18823.5|18836.7|18824.7|18835.5|18823.5|3
1732636360000|2024-11-26 15:52:40|18832.9|18820.9|18831.7|18819.7|18832.9|18820.9|18830.4|18818.4|11
1732636370000|2024-11-26 15:52:50|18831.6|18819.6|18832.9|18820.9|18832.9|18820.9|18831.6|18819.6|3
1732636380000|2024-11-26 15:53:00|18834.1|18822.1|18835.1|18823.1|18836.5|18824.5|18834.1|18822.1|1
1732636390000|2024-11-26 15:53:10|18836.3|18824.3|18827.8|18815.8|18836.4|18824.4|18827.8|18815.8|3
1732636400000|2024-11-26 15:53:20|18826.7|18814.7|18827.9|18815.9|18827.9|18815.9|18826.7|18814.7|1
1732636410000|2024-11-26 15:53:30|18826.7|18814.7|18820.5|18808.5|18827.9|18815.9|18820.5|18808.5|5
1732636420000|2024-11-26 15:53:40|18820.6|18808.6|18824.2|18812.2|18824.2|18812.2|18820.6|18808.6|3
1732636430000|2024-11-26 15:53:50|18821.9|18809.9|18819.4|18807.4|18821.9|18809.9|18819.2|18807.2|18
1732636440000|2024-11-26 15:54:00|18820.6|18808.6|18820.6|18808.6|18820.6|18808.6|18820.6|18808.6|26
1732636450000|2024-11-26 15:54:10|18820.5|18808.5|18818.2|18806.2|18820.6|18808.6|18818.2|18806.2|0
1732636460000|2024-11-26 15:54:20|18819.4|18807.4|18818.2|18806.2|18820.6|18808.6|18818.2|18806.2|6
1732636470000|2024-11-26 15:54:30|18818.3|18806.3|18813.3|18801.3|18818.3|18806.3|18813.3|18801.3|10
1732636480000|2024-11-26 15:54:40|18813.4|18801.4|18821.8|18809.8|18821.8|18809.8|18813.4|18801.4|4
1732636490000|2024-11-26 15:54:50|18823|18811|18825.7|18813.7|18825.7|18813.7|18823|18811|4
1732636500000|2024-11-26 15:55:00|18826.8|18814.8|18830.5|18818.5|18830.5|18818.5|18825.6|18813.6|6
1732636510000|2024-11-26 15:55:10|||||||||7
1732636520000|2024-11-26 15:55:20|18830.6|18818.6|18833|18821|18833|18821|18830.6|18818.6|2
1732636530000|2024-11-26 15:55:30|18834.2|18822.2|18830.7|18818.7|18835.4|18823.4|18830.7|18818.7|0
1732636540000|2024-11-26 15:55:40|18831.7|18819.7|18828|18816|18831.7|18819.7|18828|18816|1
1732636560000|2024-11-26 15:56:00|18827.9|18815.9|18826.8|18814.8|18827.9|18815.9|18826.8|18814.8|0
1732636570000|2024-11-26 15:56:10|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|3
1732636580000|2024-11-26 15:56:20|18831.8|18819.8|18830.4|18818.4|18831.8|18819.8|18830.4|18818.4|0
1732636590000|2024-11-26 15:56:30|18831.8|18819.8|18834.1|18822.1|18834.3|18822.3|18830.6|18818.6|32
1732636600000|2024-11-26 15:56:40|18834.2|18822.2|18832.9|18820.9|18834.2|18822.2|18831.6|18819.6|0
1732636610000|2024-11-26 15:56:50|18833|18821|18832.9|18820.9|18833|18821|18832.9|18820.9|0
1732636620000|2024-11-26 15:57:00|18833|18821|18830.4|18818.4|18835.4|18823.4|18830.4|18818.4|2
1732636630000|2024-11-26 15:57:10|18831.7|18819.7|18830.4|18818.4|18831.7|18819.7|18830.4|18818.4|0
1732636640000|2024-11-26 15:57:20|18829.3|18817.3|18827.9|18815.9|18829.3|18817.3|18827.9|18815.9|0
1732636650000|2024-11-26 15:57:30|18826.7|18814.7|18826.8|18814.8|18826.8|18814.8|18826.7|18814.7|0
1732636660000|2024-11-26 15:57:40|18825.5|18813.5|18825.4|18813.4|18825.6|18813.6|18825.4|18813.4|1
1732636670000|2024-11-26 15:57:50|18824.3|18812.3|18826.8|18814.8|18826.8|18814.8|18824.2|18812.2|17
1732636680000|2024-11-26 15:58:00|18828|18816|18828|18816|18828.1|18816.1|18825.6|18813.6|0
1732636690000|2024-11-26 15:58:10|18827.9|18815.9|18834.1|18822.1|18834.1|18822.1|18826.8|18814.8|15
1732636700000|2024-11-26 15:58:20|18832.9|18820.9|18832.9|18820.9|18834.1|18822.1|18832.9|18820.9|0
1732636740000|2024-11-26 15:59:00|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|18831.6|18819.6|0
1732636750000|2024-11-26 15:59:10|18828|18816|18826.8|18814.8|18828|18816|18826.8|18814.8|8
1732636760000|2024-11-26 15:59:20|18827.9|18815.9|18827.9|18815.9|18827.9|18815.9|18827.9|18815.9|0
1732636780000|2024-11-26 15:59:40|18825.4|18813.4|18819.3|18807.3|18825.4|18813.4|18818|18806|3
1732636790000|2024-11-26 15:59:50|18820.5|18808.5|18822.9|18810.9|18824.3|18812.3|18820.5|18808.5|9
1732636800000|2024-11-26 16:00:00|18823|18811|18824.2|18812.2|18824.3|18812.3|18822.9|18810.9|2
1732636810000|2024-11-26 16:00:10|18824.1|18812.1|18822.9|18810.9|18825.4|18813.4|18822.9|18810.9|0
1732636820000|2024-11-26 16:00:20|18823|18811|18822.9|18810.9|18823|18811|18822.9|18810.9|0
1732636830000|2024-11-26 16:00:30|18822.8|18810.8|18819.3|18807.3|18822.8|18810.8|18819.3|18807.3|1
1732636840000|2024-11-26 16:00:40|18820.4|18808.4|18820.5|18808.5|18820.5|18808.5|18820.4|18808.4|0
1732636850000|2024-11-26 16:00:50|18820.4|18808.4|18825.4|18813.4|18826.6|18814.6|18820.4|18808.4|6
1732636870000|2024-11-26 16:01:10|18826.7|18814.7|18827.9|18815.9|18828|18816|18826.7|18814.7|2
1732636880000|2024-11-26 16:01:20|18828|18816|18831.8|18819.8|18832.9|18820.9|18828|18816|1
1732636900000|2024-11-26 16:01:40|18831.7|18819.7|18830.4|18818.4|18831.8|18819.8|18830.4|18818.4|0
1732636920000|2024-11-26 16:02:00|18829.1|18817.1|18829.3|18817.3|18830.4|18818.4|18829.1|18817.1|0
1732636930000|2024-11-26 16:02:10|18830.4|18818.4|18832.8|18820.8|18832.8|18820.8|18830.4|18818.4|0
1732636950000|2024-11-26 16:02:30|||||||||6
1732636970000|2024-11-26 16:02:50|18832.9|18820.9|18832.9|18820.9|18832.9|18820.9|18832.9|18820.9|43
1732636990000|2024-11-26 16:03:10|18834.1|18822.1|18832.9|18820.9|18834.2|18822.2|18832.9|18820.9|8
1732637000000|2024-11-26 16:03:20|18832.8|18820.8|18830.4|18818.4|18832.9|18820.9|18830.4|18818.4|1
1732637010000|2024-11-26 16:03:30|18830.3|18818.3|18827.9|18815.9|18830.3|18818.3|18827.9|18815.9|24
1732637020000|2024-11-26 16:03:40|18827.8|18815.8|18827.9|18815.9|18827.9|18815.9|18827.8|18815.8|0
1732637030000|2024-11-26 16:03:50|18824.1|18812.1|18822.9|18810.9|18824.1|18812.1|18820.4|18808.4|0
1732637050000|2024-11-26 16:04:10|||||||||1
1732637060000|2024-11-26 16:04:20|18820.7|18808.7|18824.2|18812.2|18824.2|18812.2|18820.7|18808.7|0
1732637070000|2024-11-26 16:04:30|18823|18811|18821.9|18809.9|18824.2|18812.2|18821.8|18809.8|29
1732637080000|2024-11-26 16:04:40|18821.8|18809.8|18821.8|18809.8|18821.8|18809.8|18821.8|18809.8|10
1732637090000|2024-11-26 16:04:50|18820.6|18808.6|18816.9|18804.9|18820.6|18808.6|18816.9|18804.9|2
1732637100000|2024-11-26 16:05:00|18818.1|18806.1|18821.8|18809.8|18821.8|18809.8|18818.1|18806.1|2
1732637110000|2024-11-26 16:05:10|18821.9|18809.9|18825.6|18813.6|18826.8|18814.8|18821.9|18809.9|13
1732637120000|2024-11-26 16:05:20|18825.5|18813.5|18825.5|18813.5|18825.5|18813.5|18825.4|18813.4|5
1732637130000|2024-11-26 16:05:30|18825.4|18813.4|18814.4|18802.4|18825.4|18813.4|18814.4|18802.4|4
1732637140000|2024-11-26 16:05:40|18815.6|18803.6|18814.3|18802.3|18815.6|18803.6|18814.3|18802.3|0
1732637150000|2024-11-26 16:05:50|18814.4|18802.4|18819.3|18807.3|18819.3|18807.3|18814.4|18802.4|4
1732637160000|2024-11-26 16:06:00|18819.2|18807.2|18819.3|18807.3|18819.3|18807.3|18818.1|18806.1|0
1732637170000|2024-11-26 16:06:10|18818.1|18806.1|18818.1|18806.1|18818.1|18806.1|18818|18806|0
1732637180000|2024-11-26 16:06:20|18818|18806|18810.7|18798.7|18818.1|18806.1|18810.7|18798.7|0
1732637190000|2024-11-26 16:06:30|18810.6|18798.6|18811.9|18799.9|18813.2|18801.2|18810.6|18798.6|9
1732637200000|2024-11-26 16:06:40|18814.4|18802.4|18814.4|18802.4|18814.4|18802.4|18814.4|18802.4|0
1732637210000|2024-11-26 16:06:50|18814.3|18802.3|18814.4|18802.4|18814.4|18802.4|18814.3|18802.3|18
1732637220000|2024-11-26 16:07:00|18814.3|18802.3|18814.4|18802.4|18814.4|18802.4|18813.1|18801.1|1
1732637230000|2024-11-26 16:07:10|18815.6|18803.6|18815.6|18803.6|18815.6|18803.6|18815.6|18803.6|2
1732637240000|2024-11-26 16:07:20|18814.4|18802.4|18813.1|18801.1|18814.4|18802.4|18813.1|18801.1|13
1732637250000|2024-11-26 16:07:30|18811.8|18799.8|18809.5|18797.5|18811.9|18799.9|18809.4|18797.4|4
1732637260000|2024-11-26 16:07:40|18808.4|18796.4|18809.6|18797.6|18810.8|18798.8|18808.4|18796.4|0
1732637270000|2024-11-26 16:07:50|18810.8|18798.8|18808.3|18796.3|18811.9|18799.9|18808.3|18796.3|0
1732637280000|2024-11-26 16:08:00|18808.2|18796.2|18808.4|18796.4|18808.4|18796.4|18807|18795|4
1732637290000|2024-11-26 16:08:10|18809.5|18797.5|18807.1|18795.1|18809.5|18797.5|18807|18795|0
1732637300000|2024-11-26 16:08:20|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|18805.9|18793.9|6
1732637320000|2024-11-26 16:08:40|||||||||5
1732637340000|2024-11-26 16:09:00|||||||||5
1732637350000|2024-11-26 16:09:10|||||||||3
1732637360000|2024-11-26 16:09:20|18807.1|18795.1|18808.4|18796.4|18809.5|18797.5|18807.1|18795.1|2
1732637370000|2024-11-26 16:09:30|18809.6|18797.6|18809.6|18797.6|18809.6|18797.6|18809.6|18797.6|0
1732637380000|2024-11-26 16:09:40|18810.8|18798.8|18808.3|18796.3|18812.1|18800.1|18807.1|18795.1|1
1732637390000|2024-11-26 16:09:50|18808.5|18796.5|18807.1|18795.1|18809.6|18797.6|18807.1|18795.1|0
1732637400000|2024-11-26 16:10:00|18810.8|18798.8|18812.1|18800.1|18812.1|18800.1|18810.8|18798.8|1
1732637410000|2024-11-26 16:10:10|18813.3|18801.3|18815.8|18803.8|18815.8|18803.8|18813.3|18801.3|0
1732637450000|2024-11-26 16:10:50|18818.1|18806.1|18815.8|18803.8|18818.1|18806.1|18815.7|18803.7|0
1732637460000|2024-11-26 16:11:00|18816.9|18804.9|18816.9|18804.9|18816.9|18804.9|18815.7|18803.7|0
1732637470000|2024-11-26 16:11:10|18818|18806|18815.8|18803.8|18819.4|18807.4|18810.8|18798.8|14
1732637480000|2024-11-26 16:11:20|18816.9|18804.9|18820.8|18808.8|18820.8|18808.8|18816.9|18804.9|0
1732637490000|2024-11-26 16:11:30|18821.9|18809.9|18821.9|18809.9|18821.9|18809.9|18821.9|18809.9|0
1732637500000|2024-11-26 16:11:40|18820.8|18808.8|18819.5|18807.5|18821.9|18809.9|18819.5|18807.5|0
1732637510000|2024-11-26 16:11:50|18819.4|18807.4|18823.3|18811.3|18823.3|18811.3|18818.3|18806.3|11
1732637520000|2024-11-26 16:12:00|18822.1|18810.1|18822|18810|18822.1|18810.1|18822|18810|2
1732637530000|2024-11-26 16:12:10|18819.4|18807.4|18820.8|18808.8|18821.9|18809.9|18819.4|18807.4|1
1732637540000|2024-11-26 16:12:20|18821.9|18809.9|18823.1|18811.1|18823.2|18811.2|18821.9|18809.9|0
1732637550000|2024-11-26 16:12:30|18821.9|18809.9|18819.4|18807.4|18823.2|18811.2|18819.4|18807.4|4
1732637560000|2024-11-26 16:12:40|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|0
1732637570000|2024-11-26 16:12:50|18818.1|18806.1|18818.2|18806.2|18818.2|18806.2|18818.1|18806.1|0
1732637580000|2024-11-26 16:13:00|18815.7|18803.7|18816.9|18804.9|18816.9|18804.9|18815.7|18803.7|3
1732637600000|2024-11-26 16:13:20|18814.5|18802.5|18814.4|18802.4|18814.5|18802.5|18814.4|18802.4|1
1732637610000|2024-11-26 16:13:30|18815.7|18803.7|18815.8|18803.8|18815.8|18803.8|18815.7|18803.7|0
1732637620000|2024-11-26 16:13:40|18815.7|18803.7|18816.9|18804.9|18818.1|18806.1|18815.7|18803.7|0
1732637630000|2024-11-26 16:13:50|18818.2|18806.2|18818.1|18806.1|18818.2|18806.2|18818.1|18806.1|0
1732637640000|2024-11-26 16:14:00|18819.4|18807.4|18817|18805|18819.4|18807.4|18817|18805|18
1732637650000|2024-11-26 16:14:10|18818.2|18806.2|18816.9|18804.9|18818.2|18806.2|18816.9|18804.9|4
1732637660000|2024-11-26 16:14:20|||||||||1
1732637670000|2024-11-26 16:14:30|18815.8|18803.8|18816.9|18804.9|18816.9|18804.9|18815.8|18803.8|0
1732637680000|2024-11-26 16:14:40|18815.6|18803.6|18813.1|18801.1|18815.6|18803.6|18813.1|18801.1|1
1732637690000|2024-11-26 16:14:50|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|0
1732637700000|2024-11-26 16:15:00|18810.6|18798.6|18809.4|18797.4|18813.1|18801.1|18809.4|18797.4|8
1732637710000|2024-11-26 16:15:10|18809.5|18797.5|18809.5|18797.5|18809.5|18797.5|18809.5|18797.5|0
1732637720000|2024-11-26 16:15:20|18809.4|18797.4|18809.5|18797.5|18809.5|18797.5|18809.4|18797.4|0
1732637740000|2024-11-26 16:15:40|18810.6|18798.6|18810.6|18798.6|18810.6|18798.6|18810.6|18798.6|0
1732637750000|2024-11-26 16:15:50|18808.1|18796.1|18808.1|18796.1|18808.1|18796.1|18808.1|18796.1|1
1732637760000|2024-11-26 16:16:00|18809.5|18797.5|18808.1|18796.1|18809.5|18797.5|18808.1|18796.1|1
1732637770000|2024-11-26 16:16:10|18809.3|18797.3|18810.6|18798.6|18810.6|18798.6|18809.3|18797.3|0
1732637780000|2024-11-26 16:16:20|18808.2|18796.2|18806.9|18794.9|18808.2|18796.2|18806.9|18794.9|6
1732637790000|2024-11-26 16:16:30|18807|18795|18808.2|18796.2|18808.2|18796.2|18807|18795|15
1732637800000|2024-11-26 16:16:40|18809.4|18797.4|18810.6|18798.6|18810.6|18798.6|18809.4|18797.4|1
1732637810000|2024-11-26 16:16:50|18809.5|18797.5|18809.5|18797.5|18809.5|18797.5|18809.5|18797.5|1
1732637820000|2024-11-26 16:17:00|18809.4|18797.4|18808.2|18796.2|18809.4|18797.4|18808.2|18796.2|0
1732637830000|2024-11-26 16:17:10|18810.7|18798.7|18808.1|18796.1|18810.7|18798.7|18808.1|18796.1|7
1732637840000|2024-11-26 16:17:20|18807|18795|18805.6|18793.6|18807|18795|18805.6|18793.6|0
1732637850000|2024-11-26 16:17:30|18804.5|18792.5|18804.4|18792.4|18805.6|18793.6|18803.2|18791.2|4
1732637860000|2024-11-26 16:17:40|18803.1|18791.1|18801.9|18789.9|18803.1|18791.1|18801.9|18789.9|1
1732637870000|2024-11-26 16:17:50|18800.7|18788.7|18800.7|18788.7|18801.9|18789.9|18800.7|18788.7|1
1732637880000|2024-11-26 16:18:00|18800.5|18788.5|18800.6|18788.6|18800.6|18788.6|18800.5|18788.5|3
1732637890000|2024-11-26 16:18:10|18799.5|18787.5|18794.5|18782.5|18799.5|18787.5|18794.4|18782.4|19
1732637900000|2024-11-26 16:18:20|18794.4|18782.4|18794.4|18782.4|18794.5|18782.5|18793.2|18781.2|2
1732637910000|2024-11-26 16:18:30|18795.7|18783.7|18793.2|18781.2|18795.7|18783.7|18793.2|18781.2|1
1732637920000|2024-11-26 16:18:40|18795.6|18783.6|18794.5|18782.5|18795.6|18783.6|18794.5|18782.5|11
1732637930000|2024-11-26 16:18:50|18795.5|18783.5|18794.5|18782.5|18795.6|18783.6|18794.5|18782.5|6
1732637940000|2024-11-26 16:19:00|18796.9|18784.9|18795.6|18783.6|18796.9|18784.9|18795.6|18783.6|0
1732637950000|2024-11-26 16:19:10|18793.2|18781.2|18793.2|18781.2|18794.5|18782.5|18792|18780|26
1732637960000|2024-11-26 16:19:20|18794.4|18782.4|18785.6|18773.6|18794.4|18782.4|18785.6|18773.6|8
1732637970000|2024-11-26 16:19:30|18785.5|18773.5|18774.5|18762.5|18787.9|18775.9|18772|18760|16
1732637980000|2024-11-26 16:19:40|18774.4|18762.4|18770.6|18758.6|18774.4|18762.4|18770.6|18758.6|0
1732637990000|2024-11-26 16:19:50|18768.1|18756.1|18764.5|18752.5|18768.1|18756.1|18764.5|18752.5|9
1732638000000|2024-11-26 16:20:00|18763.4|18751.4|18763.3|18751.3|18769.6|18757.6|18763.3|18751.3|19
1732638010000|2024-11-26 16:20:10|18765.8|18753.8|18767|18755|18767|18755|18765.8|18753.8|0
1732638020000|2024-11-26 16:20:20|18765.7|18753.7|18763.3|18751.3|18765.7|18753.7|18763.3|18751.3|2
1732638040000|2024-11-26 16:20:40|18764.5|18752.5|18764.6|18752.6|18768.3|18756.3|18763.3|18751.3|2
1732638050000|2024-11-26 16:20:50|18763.3|18751.3|18764.5|18752.5|18765.7|18753.7|18763.3|18751.3|6
1732638060000|2024-11-26 16:21:00|18764.6|18752.6|18769.5|18757.5|18769.5|18757.5|18764.6|18752.6|3
1732638070000|2024-11-26 16:21:10|18770.6|18758.6|18773.2|18761.2|18773.2|18761.2|18769.5|18757.5|0
1732638080000|2024-11-26 16:21:20|18775.6|18763.6|18772|18760|18775.6|18763.6|18772|18760|0
1732638090000|2024-11-26 16:21:30|18773.2|18761.2|18769.5|18757.5|18773.2|18761.2|18769.5|18757.5|0
1732638100000|2024-11-26 16:21:40|18770.7|18758.7|18770.9|18758.9|18770.9|18758.9|18769.5|18757.5|8
1732638110000|2024-11-26 16:21:50|18768.5|18756.5|18769.6|18757.6|18770.8|18758.8|18768.5|18756.5|2
1732638120000|2024-11-26 16:22:00|18768.5|18756.5|18772.1|18760.1|18773.4|18761.4|18767.3|18755.3|0
1732638130000|2024-11-26 16:22:10|18773.3|18761.3|18778.5|18766.5|18778.5|18766.5|18773.3|18761.3|2
1732638140000|2024-11-26 16:22:20|18777.3|18765.3|18776|18764|18777.3|18765.3|18776|18764|3
1732638150000|2024-11-26 16:22:30|18778.5|18766.5|18779.7|18767.7|18779.7|18767.7|18777.3|18765.3|0
1732638160000|2024-11-26 16:22:40|18779.8|18767.8|18781|18769|18783.3|18771.3|18779.8|18767.8|0
1732638170000|2024-11-26 16:22:50|18780.9|18768.9|18778.5|18766.5|18780.9|18768.9|18778.5|18766.5|0
1732638180000|2024-11-26 16:23:00|18778.7|18766.7|18779.8|18767.8|18779.8|18767.8|18778.7|18766.7|0
1732638200000|2024-11-26 16:23:20|18781|18769|18776.2|18764.2|18781|18769|18776|18764|3
1732638210000|2024-11-26 16:23:30|18771.2|18759.2|18768.7|18756.7|18771.2|18759.2|18768.7|18756.7|1
1732638220000|2024-11-26 16:23:40|18770|18758|18770|18758|18770|18758|18770|18758|0
1732638230000|2024-11-26 16:23:50|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|0
1732638240000|2024-11-26 16:24:00|18770|18758|18765|18753|18770|18758|18765|18753|2
1732638250000|2024-11-26 16:24:10|18764.9|18752.9|18763.7|18751.7|18764.9|18752.9|18762.5|18750.5|0
1732638260000|2024-11-26 16:24:20|18762.5|18750.5|18762.5|18750.5|18762.5|18750.5|18762.5|18750.5|0
1732638270000|2024-11-26 16:24:30|18761.2|18749.2|18761.2|18749.2|18761.2|18749.2|18761.2|18749.2|1
1732638280000|2024-11-26 16:24:40|18745|18733|18747.5|18735.5|18747.5|18735.5|18745|18733|5
1732638290000|2024-11-26 16:24:50|18748.7|18736.7|18745|18733|18748.7|18736.7|18744.9|18732.9|0
1732638300000|2024-11-26 16:25:00|18746.2|18734.2|18746.2|18734.2|18748.5|18736.5|18746.2|18734.2|3
1732638310000|2024-11-26 16:25:10|18747.3|18735.3|18751.1|18739.1|18753.6|18741.6|18746.2|18734.2|11
1732638320000|2024-11-26 16:25:20|18751|18739|18748.7|18736.7|18751|18739|18744.8|18732.8|8
1732638330000|2024-11-26 16:25:30|18748.9|18736.9|18752.3|18740.3|18752.3|18740.3|18748.9|18736.9|3
1732638340000|2024-11-26 16:25:40|18753.5|18741.5|18753.7|18741.7|18753.7|18741.7|18752.5|18740.5|4
1732638350000|2024-11-26 16:25:50|18753.6|18741.6|18752.4|18740.4|18753.6|18741.6|18752.4|18740.4|0
1732638360000|2024-11-26 16:26:00|18751.2|18739.2|18750|18738|18751.2|18739.2|18750|18738|0
1732638370000|2024-11-26 16:26:10|18751.2|18739.2|18756|18744|18756|18744|18751.2|18739.2|2
1732638390000|2024-11-26 16:26:30|18754.7|18742.7|18753.6|18741.6|18754.7|18742.7|18751.2|18739.2|0
1732638400000|2024-11-26 16:26:40|18752.4|18740.4|18756.1|18744.1|18756.1|18744.1|18752.4|18740.4|0
1732638410000|2024-11-26 16:26:50|18757.2|18745.2|18761|18749|18762.2|18750.2|18757.2|18745.2|2
1732638420000|2024-11-26 16:27:00|18762.2|18750.2|18762.3|18750.3|18762.3|18750.3|18762.2|18750.2|1
1732638430000|2024-11-26 16:27:10|18761.1|18749.1|18756|18744|18761.2|18749.2|18756|18744|5
1732638440000|2024-11-26 16:27:20|18756.1|18744.1|18754.8|18742.8|18756.1|18744.1|18754.8|18742.8|0
1732638450000|2024-11-26 16:27:30|18756|18744|18758.4|18746.4|18758.4|18746.4|18756|18744|2
1732638460000|2024-11-26 16:27:40|18757.2|18745.2|18756|18744|18757.2|18745.2|18756|18744|0
1732638470000|2024-11-26 16:27:50|18754.7|18742.7|18757.2|18745.2|18757.2|18745.2|18753.5|18741.5|0
1732638480000|2024-11-26 16:28:00|18758.5|18746.5|18757.3|18745.3|18758.5|18746.5|18756|18744|0
1732638490000|2024-11-26 16:28:10|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|0
1732638500000|2024-11-26 16:28:20|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.2|18745.2|0
1732638510000|2024-11-26 16:28:30|18756.2|18744.2|18756|18744|18756.2|18744.2|18756|18744|2
1732638540000|2024-11-26 16:29:00|||||||||6
1732638550000|2024-11-26 16:29:10|18754.7|18742.7|18754.7|18742.7|18754.7|18742.7|18754.7|18742.7|0
1732638560000|2024-11-26 16:29:20|18756|18744|18763.6|18751.6|18763.6|18751.6|18754.7|18742.7|4
1732638570000|2024-11-26 16:29:30|18763.5|18751.5|18763.6|18751.6|18763.6|18751.6|18763.5|18751.5|0
1732638580000|2024-11-26 16:29:40|18763.5|18751.5|18759.8|18747.8|18763.6|18751.6|18759.8|18747.8|5
1732638590000|2024-11-26 16:29:50|18759.9|18747.9|18761|18749|18761.1|18749.1|18759.7|18747.7|1
1732638600000|2024-11-26 16:30:00|18759.7|18747.7|18761.1|18749.1|18761.1|18749.1|18758.6|18746.6|7
1732638610000|2024-11-26 16:30:10|18761.2|18749.2|18759.8|18747.8|18761.2|18749.2|18759.8|18747.8|6
1732638620000|2024-11-26 16:30:20|18758.7|18746.7|18758.6|18746.6|18758.7|18746.7|18758.6|18746.6|0
1732638650000|2024-11-26 16:30:50|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|18753.6|18741.6|16
1732638660000|2024-11-26 16:31:00|18754.7|18742.7|18757.3|18745.3|18757.3|18745.3|18754.7|18742.7|0
1732638670000|2024-11-26 16:31:10|18757.2|18745.2|18756|18744|18757.3|18745.3|18756|18744|0
1732638690000|2024-11-26 16:31:30|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|0
1732638700000|2024-11-26 16:31:40|18754.7|18742.7|18752.3|18740.3|18754.7|18742.7|18752.3|18740.3|1
1732638710000|2024-11-26 16:31:50|18753.5|18741.5|18751.1|18739.1|18753.5|18741.5|18751.1|18739.1|0
1732638720000|2024-11-26 16:32:00|||||||||1
1732638740000|2024-11-26 16:32:20|18753.6|18741.6|18751.1|18739.1|18753.6|18741.6|18751.1|18739.1|10
1732638750000|2024-11-26 16:32:30|18752.3|18740.3|18742.5|18730.5|18752.3|18740.3|18742.3|18730.3|34
1732638760000|2024-11-26 16:32:40|18742.4|18730.4|18728.8|18716.8|18742.4|18730.4|18727.7|18715.7|10
1732638770000|2024-11-26 16:32:50|18730.1|18718.1|18721.6|18709.6|18730.1|18718.1|18721.6|18709.6|8
1732638780000|2024-11-26 16:33:00|18722.9|18710.9|18725.4|18713.4|18725.4|18713.4|18722.9|18710.9|7
1732638790000|2024-11-26 16:33:10|18725.3|18713.3|18725.2|18713.2|18725.3|18713.3|18725.2|18713.2|2
1732638800000|2024-11-26 16:33:20|18725.3|18713.3|18727.9|18715.9|18728.9|18716.9|18725.3|18713.3|6
1732638810000|2024-11-26 16:33:30|18729|18717|18726.5|18714.5|18729|18717|18726.5|18714.5|0
1732638820000|2024-11-26 16:33:40|18729|18717|18729|18717|18729|18717|18729|18717|2
1732638830000|2024-11-26 16:33:50|18727.9|18715.9|18734|18722|18735.2|18723.2|18727.9|18715.9|6
1732638840000|2024-11-26 16:34:00|18732.8|18720.8|18729|18717|18732.8|18720.8|18729|18717|0
1732638850000|2024-11-26 16:34:10|18727.8|18715.8|18731.6|18719.6|18731.6|18719.6|18727.8|18715.8|2
1732638860000|2024-11-26 16:34:20|18733.9|18721.9|18732.9|18720.9|18733.9|18721.9|18732.9|18720.9|1
1732638870000|2024-11-26 16:34:30|18730.5|18718.5|18727.9|18715.9|18731.7|18719.7|18726.7|18714.7|30
1732638880000|2024-11-26 16:34:40|18728|18716|18731.7|18719.7|18731.7|18719.7|18728|18716|26
1732638890000|2024-11-26 16:34:50|18729.2|18717.2|18734.2|18722.2|18734.2|18722.2|18729.2|18717.2|5
1732638900000|2024-11-26 16:35:00|18734.1|18722.1|18732.9|18720.9|18734.1|18722.1|18732.9|18720.9|3
1732638910000|2024-11-26 16:35:10|18734.1|18722.1|18741.5|18729.5|18741.5|18729.5|18734.1|18722.1|3
1732638920000|2024-11-26 16:35:20|||||||||1
1732638930000|2024-11-26 16:35:30|18741.3|18729.3|18742.5|18730.5|18742.6|18730.6|18741.3|18729.3|6
1732638940000|2024-11-26 16:35:40|18741.3|18729.3|18738.8|18726.8|18742.5|18730.5|18738.8|18726.8|0
1732638950000|2024-11-26 16:35:50|18737.7|18725.7|18739.1|18727.1|18741.4|18729.4|18737.7|18725.7|10
1732638960000|2024-11-26 16:36:00|||||||||2
1732638970000|2024-11-26 16:36:10|18740.4|18728.4|18744|18732|18744|18732|18740.3|18728.3|1
1732638980000|2024-11-26 16:36:20|18742.8|18730.8|18744|18732|18745.4|18733.4|18742.8|18730.8|0
1732638990000|2024-11-26 16:36:30|18746.5|18734.5|18744|18732|18747.7|18735.7|18744|18732|4
1732639000000|2024-11-26 16:36:40|18745.3|18733.3|18745.4|18733.4|18746.5|18734.5|18744|18732|0
1732639010000|2024-11-26 16:36:50|18746.5|18734.5|18742.9|18730.9|18746.5|18734.5|18742.9|18730.9|0
1732639020000|2024-11-26 16:37:00|18746.4|18734.4|18746.4|18734.4|18746.4|18734.4|18745.2|18733.2|2
1732639030000|2024-11-26 16:37:10|18745.4|18733.4|18746.5|18734.5|18746.5|18734.5|18744.1|18732.1|6
1732639040000|2024-11-26 16:37:20|18746.4|18734.4|18745.2|18733.2|18746.4|18734.4|18745.2|18733.2|1
1732639050000|2024-11-26 16:37:30|18745.1|18733.1|18747.7|18735.7|18747.7|18735.7|18745.1|18733.1|2
1732639060000|2024-11-26 16:37:40|18747.6|18735.6|18748.8|18736.8|18750|18738|18746.4|18734.4|4
1732639070000|2024-11-26 16:37:50|18749.9|18737.9|18745.2|18733.2|18749.9|18737.9|18742.8|18730.8|2
1732639080000|2024-11-26 16:38:00|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|0
1732639090000|2024-11-26 16:38:10|18747.6|18735.6|18747.7|18735.7|18747.7|18735.7|18747.6|18735.6|0
1732639100000|2024-11-26 16:38:20|18750.1|18738.1|18747.6|18735.6|18750.1|18738.1|18747.6|18735.6|6
1732639120000|2024-11-26 16:38:40|18746.4|18734.4|18747.7|18735.7|18747.7|18735.7|18746.4|18734.4|1
1732639140000|2024-11-26 16:39:00|18748.8|18736.8|18747.7|18735.7|18748.8|18736.8|18747.7|18735.7|0
1732639150000|2024-11-26 16:39:10|18748.8|18736.8|18748.8|18736.8|18750.1|18738.1|18748.8|18736.8|0
1732639160000|2024-11-26 16:39:20|18751.3|18739.3|18753.8|18741.8|18753.8|18741.8|18751.3|18739.3|0
1732639180000|2024-11-26 16:39:40|||||||||2
1732639190000|2024-11-26 16:39:50|18751.5|18739.5|18748.8|18736.8|18751.5|18739.5|18748.8|18736.8|1
1732639200000|2024-11-26 16:40:00|18748.9|18736.9|18748.8|18736.8|18751.3|18739.3|18748.8|18736.8|0
1732639220000|2024-11-26 16:40:20|18747.6|18735.6|18746.3|18734.3|18747.6|18735.6|18746.3|18734.3|0
1732639230000|2024-11-26 16:40:30|18748.8|18736.8|18750.1|18738.1|18750.1|18738.1|18748.8|18736.8|0
1732639250000|2024-11-26 16:40:50|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|0
1732639270000|2024-11-26 16:41:10|18746.3|18734.3|18748.8|18736.8|18748.8|18736.8|18746.3|18734.3|0
1732639280000|2024-11-26 16:41:20|18747.7|18735.7|18746.4|18734.4|18747.7|18735.7|18746.4|18734.4|0
1732639290000|2024-11-26 16:41:30|18746.3|18734.3|18741.4|18729.4|18746.3|18734.3|18741.4|18729.4|1
1732639300000|2024-11-26 16:41:40|18742.7|18730.7|18745.2|18733.2|18746.3|18734.3|18742.7|18730.7|9
1732639310000|2024-11-26 16:41:50|||||||||1
1732639320000|2024-11-26 16:42:00|18746.3|18734.3|18748.8|18736.8|18748.8|18736.8|18745.1|18733.1|13
1732639330000|2024-11-26 16:42:10|18751.2|18739.2|18748.8|18736.8|18751.2|18739.2|18748.8|18736.8|0
1732639340000|2024-11-26 16:42:20|||||||||1
1732639350000|2024-11-26 16:42:30|18752.5|18740.5|18752.5|18740.5|18752.5|18740.5|18751.3|18739.3|4
1732639360000|2024-11-26 16:42:40|18753.7|18741.7|18753.8|18741.8|18753.8|18741.8|18751.3|18739.3|1
1732639370000|2024-11-26 16:42:50|18755|18743|18755|18743|18755|18743|18754.9|18742.9|6
1732639390000|2024-11-26 16:43:10|18753.8|18741.8|18754.9|18742.9|18754.9|18742.9|18753.8|18741.8|1
1732639400000|2024-11-26 16:43:20|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|5
1732639410000|2024-11-26 16:43:30|18754.9|18742.9|18753.8|18741.8|18754.9|18742.9|18753.8|18741.8|1
1732639420000|2024-11-26 16:43:40|18751.3|18739.3|18753.7|18741.7|18753.7|18741.7|18751.3|18739.3|4
1732639440000|2024-11-26 16:44:00|18753.6|18741.6|18751.2|18739.2|18753.6|18741.6|18751.2|18739.2|0
1732639450000|2024-11-26 16:44:10|||||||||2
1732639480000|2024-11-26 16:44:40|18749.9|18737.9|18749.8|18737.8|18751.1|18739.1|18749.8|18737.8|0
1732639490000|2024-11-26 16:44:50|18751|18739|18748.6|18736.6|18751|18739|18748.6|18736.6|0
1732639510000|2024-11-26 16:45:10|18748.5|18736.5|18748.6|18736.6|18748.7|18736.7|18746.1|18734.1|4
1732639520000|2024-11-26 16:45:20|18749.7|18737.7|18748.6|18736.6|18749.7|18737.7|18748.6|18736.6|0
1732639530000|2024-11-26 16:45:30|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|18748.6|18736.6|1
1732639540000|2024-11-26 16:45:40|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|2
1732639550000|2024-11-26 16:45:50|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|5
1732639560000|2024-11-26 16:46:00|18748.5|18736.5|18748.5|18736.5|18748.6|18736.6|18748.5|18736.5|0
1732639570000|2024-11-26 16:46:10|18746.2|18734.2|18746.1|18734.1|18746.2|18734.2|18746.1|18734.1|0
1732639590000|2024-11-26 16:46:30|18747.3|18735.3|18746.1|18734.1|18747.3|18735.3|18746.1|18734.1|1
1732639600000|2024-11-26 16:46:40|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|12
1732639620000|2024-11-26 16:47:00|18748.5|18736.5|18747.3|18735.3|18748.6|18736.6|18746.1|18734.1|1
1732639630000|2024-11-26 16:47:10|18746.1|18734.1|18746.1|18734.1|18746.1|18734.1|18746.1|18734.1|0
1732639640000|2024-11-26 16:47:20|18748.6|18736.6|18748.5|18736.5|18748.6|18736.6|18748.5|18736.5|0
1732639650000|2024-11-26 16:47:30|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|18748.5|18736.5|0
1732639660000|2024-11-26 16:47:40|18748.5|18736.5|18748.5|18736.5|18748.6|18736.6|18748.5|18736.5|2
1732639670000|2024-11-26 16:47:50|18748.6|18736.6|18746.1|18734.1|18748.7|18736.7|18744.9|18732.9|0
1732639680000|2024-11-26 16:48:00|18746.2|18734.2|18742.5|18730.5|18746.2|18734.2|18741.3|18729.3|25
1732639690000|2024-11-26 16:48:10|18741.3|18729.3|18743.7|18731.7|18743.7|18731.7|18741.3|18729.3|1
1732639710000|2024-11-26 16:48:30|18741.2|18729.2|18742.4|18730.4|18742.5|18730.5|18741.2|18729.2|0
1732639720000|2024-11-26 16:48:40|18742.5|18730.5|18742.5|18730.5|18743.7|18731.7|18741.3|18729.3|0
1732639730000|2024-11-26 16:48:50|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|0
1732639750000|2024-11-26 16:49:10|18746|18734|18746.1|18734.1|18746.2|18734.2|18746|18734|0
1732639760000|2024-11-26 16:49:20|18746.2|18734.2|18746.2|18734.2|18746.2|18734.2|18746.1|18734.1|0
1732639770000|2024-11-26 16:49:30|18746.1|18734.1|18746.1|18734.1|18746.1|18734.1|18746.1|18734.1|0
1732639780000|2024-11-26 16:49:40|18746|18734|18746|18734|18746|18734|18746|18734|0
1732639790000|2024-11-26 16:49:50|18744.8|18732.8|18744.9|18732.9|18746.1|18734.1|18744.8|18732.8|2
1732639800000|2024-11-26 16:50:00|18744.8|18732.8|18743.6|18731.6|18744.8|18732.8|18742.4|18730.4|0
1732639810000|2024-11-26 16:50:10|18742.4|18730.4|18743.7|18731.7|18743.7|18731.7|18742.4|18730.4|4
1732639820000|2024-11-26 16:50:20|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|0
1732639830000|2024-11-26 16:50:30|18742.3|18730.3|18742.3|18730.3|18742.3|18730.3|18741.2|18729.2|0
1732639840000|2024-11-26 16:50:40|18742.4|18730.4|18743.6|18731.6|18743.6|18731.6|18742.4|18730.4|0
1732639850000|2024-11-26 16:50:50|18742.4|18730.4|18743.7|18731.7|18743.7|18731.7|18742.4|18730.4|2
1732639870000|2024-11-26 16:51:10|18741.3|18729.3|18741.3|18729.3|18741.3|18729.3|18741.3|18729.3|0
1732639880000|2024-11-26 16:51:20|18736.4|18724.4|18733.9|18721.9|18736.4|18724.4|18733.9|18721.9|2
1732639890000|2024-11-26 16:51:30|||||||||2
1732639900000|2024-11-26 16:51:40|18734|18722|18736.4|18724.4|18736.4|18724.4|18734|18722|7
1732639910000|2024-11-26 16:51:50|18738.9|18726.9|18740.2|18728.2|18740.2|18728.2|18738.9|18726.9|1
1732639920000|2024-11-26 16:52:00|18741.4|18729.4|18742.7|18730.7|18742.7|18730.7|18741.4|18729.4|5
1732639930000|2024-11-26 16:52:10|18743.9|18731.9|18741.4|18729.4|18743.9|18731.9|18741.4|18729.4|0
1732639960000|2024-11-26 16:52:40|18741.3|18729.3|18738.9|18726.9|18741.3|18729.3|18738.9|18726.9|0
1732639970000|2024-11-26 16:52:50|18740.1|18728.1|18740.1|18728.1|18740.1|18728.1|18740.1|18728.1|1
1732639980000|2024-11-26 16:53:00|18741.3|18729.3|18741.3|18729.3|18741.3|18729.3|18741.3|18729.3|0
1732639990000|2024-11-26 16:53:10|18740.1|18728.1|18741.3|18729.3|18741.3|18729.3|18740.1|18728.1|0
1732640000000|2024-11-26 16:53:20|18738.9|18726.9|18741.3|18729.3|18741.3|18729.3|18738.9|18726.9|0
1732640020000|2024-11-26 16:53:40|18740|18728|18741.3|18729.3|18741.3|18729.3|18738.9|18726.9|1
1732640030000|2024-11-26 16:53:50|||||||||1
1732640040000|2024-11-26 16:54:00|||||||||1
1732640060000|2024-11-26 16:54:20|18745|18733|18745|18733|18745|18733|18745|18733|4
1732640070000|2024-11-26 16:54:30|18744.9|18732.9|18744.8|18732.8|18747.3|18735.3|18744.8|18732.8|1
1732640080000|2024-11-26 16:54:40|18743.7|18731.7|18743.6|18731.6|18743.7|18731.7|18743.6|18731.6|0
1732640090000|2024-11-26 16:54:50|18742.3|18730.3|18741.1|18729.1|18742.3|18730.3|18741.1|18729.1|1
1732640100000|2024-11-26 16:55:00|18743.5|18731.5|18744.8|18732.8|18744.8|18732.8|18743.5|18731.5|2
1732640110000|2024-11-26 16:55:10|18746|18734|18746|18734|18747.3|18735.3|18746|18734|0
1732640130000|2024-11-26 16:55:30|18747.2|18735.2|18747.3|18735.3|18747.3|18735.3|18747.2|18735.2|0
1732640150000|2024-11-26 16:55:50|18748.5|18736.5|18747.3|18735.3|18748.5|18736.5|18747.3|18735.3|0
1732640160000|2024-11-26 16:56:00|18744.8|18732.8|18741.2|18729.2|18746.1|18734.1|18741.2|18729.2|12
1732640170000|2024-11-26 16:56:10|18738.8|18726.8|18741.2|18729.2|18741.2|18729.2|18738.8|18726.8|7
1732640180000|2024-11-26 16:56:20|18740|18728|18741.3|18729.3|18741.3|18729.3|18740|18728|0
1732640190000|2024-11-26 16:56:30|18741.2|18729.2|18743.8|18731.8|18745|18733|18741.2|18729.2|5
1732640200000|2024-11-26 16:56:40|18746.1|18734.1|18748.9|18736.9|18748.9|18736.9|18746.1|18734.1|15
1732640210000|2024-11-26 16:56:50|18749|18737|18758.8|18746.8|18758.8|18746.8|18749|18737|14
1732640220000|2024-11-26 16:57:00|18758.9|18746.9|18757.6|18745.6|18758.9|18746.9|18757.6|18745.6|10
1732640230000|2024-11-26 16:57:10|18757.7|18745.7|18755.1|18743.1|18757.7|18745.7|18753.7|18741.7|7
1732640240000|2024-11-26 16:57:20|18755.2|18743.2|18763.7|18751.7|18763.7|18751.7|18755.2|18743.2|0
1732640250000|2024-11-26 16:57:30|18760.1|18748.1|18762.6|18750.6|18763.7|18751.7|18760.1|18748.1|0
1732640260000|2024-11-26 16:57:40|18761.4|18749.4|18754|18742|18761.4|18749.4|18754|18742|1
1732640270000|2024-11-26 16:57:50|18753.9|18741.9|18753.9|18741.9|18753.9|18741.9|18752.6|18740.6|1
1732640280000|2024-11-26 16:58:00|||||||||2
1732640290000|2024-11-26 16:58:10|18755|18743|18766.5|18754.5|18767.8|18755.8|18755|18743|17
1732640300000|2024-11-26 16:58:20|18765.4|18753.4|18765.4|18753.4|18765.4|18753.4|18762.9|18750.9|2
1732640310000|2024-11-26 16:58:30|18766.4|18754.4|18769|18757|18769|18757|18765.3|18753.3|7
1732640320000|2024-11-26 16:58:40|18768.9|18756.9|18767.9|18755.9|18770.3|18758.3|18766.5|18754.5|3
1732640330000|2024-11-26 16:58:50|18769|18757|18767.8|18755.8|18769|18757|18767.8|18755.8|0
1732640340000|2024-11-26 16:59:00|18766.5|18754.5|18764.1|18752.1|18766.5|18754.5|18762.9|18750.9|6
1732640350000|2024-11-26 16:59:10|18762.9|18750.9|18762.9|18750.9|18762.9|18750.9|18762.9|18750.9|2
1732640360000|2024-11-26 16:59:20|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|0
1732640370000|2024-11-26 16:59:30|18761.5|18749.5|18756.6|18744.6|18761.5|18749.5|18755.4|18743.4|2
1732640380000|2024-11-26 16:59:40|18756.5|18744.5|18760.4|18748.4|18760.4|18748.4|18756.5|18744.5|2
1732640390000|2024-11-26 16:59:50|18760.3|18748.3|18759|18747|18761.6|18749.6|18759|18747|6
1732640400000|2024-11-26 17:00:00|18760.4|18748.4|18766.5|18754.5|18771.5|18759.5|18760.3|18748.3|2
1732640410000|2024-11-26 17:00:10|18765.4|18753.4|18762.8|18750.8|18765.4|18753.4|18762.8|18750.8|0
1732640420000|2024-11-26 17:00:20|18761.5|18749.5|18760.3|18748.3|18762.8|18750.8|18759|18747|0
1732640430000|2024-11-26 17:00:30|18759.1|18747.1|18756.6|18744.6|18759.1|18747.1|18756.6|18744.6|0
1732640440000|2024-11-26 17:00:40|18754|18742|18755.4|18743.4|18755.4|18743.4|18754|18742|3
1732640450000|2024-11-26 17:00:50|18756.5|18744.5|18754|18742|18756.5|18744.5|18752.9|18740.9|0
1732640460000|2024-11-26 17:01:00|18754.1|18742.1|18754.2|18742.2|18754.2|18742.2|18749.3|18737.3|6
1732640470000|2024-11-26 17:01:10|18753.1|18741.1|18754.2|18742.2|18754.2|18742.2|18753|18741|0
1732640480000|2024-11-26 17:01:20|18756.6|18744.6|18756.6|18744.6|18756.6|18744.6|18756.6|18744.6|1
1732640490000|2024-11-26 17:01:30|18757.9|18745.9|18756.7|18744.7|18757.9|18745.9|18756.5|18744.5|1
1732640500000|2024-11-26 17:01:40|18756.5|18744.5|18757.9|18745.9|18757.9|18745.9|18756.5|18744.5|0
1732640510000|2024-11-26 17:01:50|18759|18747|18757.9|18745.9|18759|18747|18757.8|18745.8|0
1732640520000|2024-11-26 17:02:00|18756.6|18744.6|18757.8|18745.8|18757.8|18745.8|18756.6|18744.6|0
1732640530000|2024-11-26 17:02:10|18756.6|18744.6|18756.5|18744.5|18757.9|18745.9|18756.5|18744.5|0
1732640550000|2024-11-26 17:02:30|18755.4|18743.4|18759.1|18747.1|18759.1|18747.1|18755.3|18743.3|5
1732640560000|2024-11-26 17:02:40|18756.8|18744.8|18758|18746|18758|18746|18756.8|18744.8|11
1732640580000|2024-11-26 17:03:00|18763.1|18751.1|18764.3|18752.3|18764.3|18752.3|18763.1|18751.1|4
1732640590000|2024-11-26 17:03:10|18761.7|18749.7|18761.7|18749.7|18761.7|18749.7|18761.7|18749.7|2
1732640600000|2024-11-26 17:03:20|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|0
1732640620000|2024-11-26 17:03:40|18759.3|18747.3|18759.2|18747.2|18760.6|18748.6|18759.2|18747.2|0
1732640630000|2024-11-26 17:03:50|18758.1|18746.1|18756.8|18744.8|18758.1|18746.1|18756.8|18744.8|0
1732640640000|2024-11-26 17:04:00|18756.9|18744.9|18756.8|18744.8|18759.2|18747.2|18756.8|18744.8|5
1732640650000|2024-11-26 17:04:10|18756.9|18744.9|18756.8|18744.8|18759.2|18747.2|18756.8|18744.8|0
1732640660000|2024-11-26 17:04:20|18756.9|18744.9|18756.9|18744.9|18758.1|18746.1|18756.9|18744.9|16
1732640670000|2024-11-26 17:04:30|18756.8|18744.8|18756.9|18744.9|18756.9|18744.9|18756.8|18744.8|10
1732640680000|2024-11-26 17:04:40|18755.7|18743.7|18766.9|18754.9|18766.9|18754.9|18755.7|18743.7|2
1732640690000|2024-11-26 17:04:50|18766.8|18754.8|18764.4|18752.4|18766.9|18754.9|18764.4|18752.4|2
1732640700000|2024-11-26 17:05:00|18765.6|18753.6|18769.4|18757.4|18769.4|18757.4|18765.6|18753.6|0
1732640710000|2024-11-26 17:05:10|18770.6|18758.6|18774.2|18762.2|18774.2|18762.2|18770.6|18758.6|0
1732640720000|2024-11-26 17:05:20|18773.1|18761.1|18774.2|18762.2|18774.3|18762.3|18771.9|18759.9|9
1732640730000|2024-11-26 17:05:30|18771.7|18759.7|18770.4|18758.4|18773|18761|18770.4|18758.4|1
1732640740000|2024-11-26 17:05:40|18769.2|18757.2|18768|18756|18769.2|18757.2|18767.9|18755.9|0
1732640750000|2024-11-26 17:05:50|18765.6|18753.6|18765.5|18753.5|18766.7|18754.7|18765.5|18753.5|3
1732640760000|2024-11-26 17:06:00|18765.4|18753.4|18766.5|18754.5|18766.5|18754.5|18765.4|18753.4|0
1732640770000|2024-11-26 17:06:10|18766.4|18754.4|18766.5|18754.5|18766.5|18754.5|18766.4|18754.4|2
1732640780000|2024-11-26 17:06:20|18766.4|18754.4|18762.7|18750.7|18766.4|18754.4|18762.7|18750.7|1
1732640790000|2024-11-26 17:06:30|18763.9|18751.9|18764|18752|18764|18752|18763.9|18751.9|37
1732640800000|2024-11-26 17:06:40|18764.1|18752.1|18764|18752|18764.1|18752.1|18764|18752|0
1732640810000|2024-11-26 17:06:50|18762.9|18750.9|18761.5|18749.5|18764|18752|18760.4|18748.4|2
1732640820000|2024-11-26 17:07:00|18760.4|18748.4|18759.1|18747.1|18761.5|18749.5|18759.1|18747.1|4
1732640830000|2024-11-26 17:07:10|18760.6|18748.6|18760.6|18748.6|18760.6|18748.6|18759.4|18747.4|1
1732640840000|2024-11-26 17:07:20|18761.7|18749.7|18760.5|18748.5|18761.7|18749.7|18760.5|18748.5|0
1732640850000|2024-11-26 17:07:30|18760.6|18748.6|18760.5|18748.5|18760.6|18748.6|18760.5|18748.5|1
1732640860000|2024-11-26 17:07:40|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|18759.2|18747.2|0
1732640870000|2024-11-26 17:07:50|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|3
1732640890000|2024-11-26 17:08:10|18759.2|18747.2|18761.7|18749.7|18761.7|18749.7|18759.2|18747.2|2
1732640900000|2024-11-26 17:08:20|18764.2|18752.2|18764.3|18752.3|18764.3|18752.3|18764.2|18752.2|0
1732640910000|2024-11-26 17:08:30|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|18764.2|18752.2|3
1732640920000|2024-11-26 17:08:40|18764.3|18752.3|18769.2|18757.2|18769.2|18757.2|18764.2|18752.2|21
1732640930000|2024-11-26 17:08:50|18768.1|18756.1|18771.7|18759.7|18771.7|18759.7|18768.1|18756.1|0
1732640940000|2024-11-26 17:09:00|18774.1|18762.1|18776.7|18764.7|18777.9|18765.9|18774.1|18762.1|0
1732640950000|2024-11-26 17:09:10|18777.9|18765.9|18784|18772|18784|18772|18777.9|18765.9|9
1732640960000|2024-11-26 17:09:20|18783.9|18771.9|18772.9|18760.9|18783.9|18771.9|18772.8|18760.8|2
1732640970000|2024-11-26 17:09:30|18772.8|18760.8|18775.4|18763.4|18775.4|18763.4|18772.8|18760.8|6
1732640980000|2024-11-26 17:09:40|18774|18762|18775.3|18763.3|18775.3|18763.3|18774|18762|2
1732641000000|2024-11-26 17:10:00|18774|18762|18780.2|18768.2|18782.9|18770.9|18774|18762|10
1732641010000|2024-11-26 17:10:10|18779|18767|18779|18767|18780.2|18768.2|18779|18767|0
1732641020000|2024-11-26 17:10:20|18780.2|18768.2|18780.4|18768.4|18780.4|18768.4|18780.2|18768.2|2
1732641030000|2024-11-26 17:10:30|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|18782.8|18770.8|0
1732641040000|2024-11-26 17:10:40|18781.6|18769.6|18781.5|18769.5|18782.9|18770.9|18781.5|18769.5|0
1732641050000|2024-11-26 17:10:50|18779|18767|18779|18767|18779|18767|18779|18767|5
1732641060000|2024-11-26 17:11:00|18775.4|18763.4|18776.5|18764.5|18776.6|18764.6|18775.3|18763.3|1
1732641070000|2024-11-26 17:11:10|18775.4|18763.4|18776.6|18764.6|18776.6|18764.6|18775.4|18763.4|0
1732641080000|2024-11-26 17:11:20|18777.7|18765.7|18772.7|18760.7|18777.7|18765.7|18771.5|18759.5|4
1732641090000|2024-11-26 17:11:30|18771.4|18759.4|18770.2|18758.2|18771.5|18759.5|18770.2|18758.2|0
1732641110000|2024-11-26 17:11:50|18769|18757|18769|18757|18769|18757|18769|18757|1
1732641130000|2024-11-26 17:12:10|18766.5|18754.5|18766.5|18754.5|18767.7|18755.7|18766.5|18754.5|1
1732641140000|2024-11-26 17:12:20|18768.9|18756.9|18767.7|18755.7|18768.9|18756.9|18767.7|18755.7|2
1732641150000|2024-11-26 17:12:30|18767.5|18755.5|18767.5|18755.5|18767.5|18755.5|18767.5|18755.5|0
1732641160000|2024-11-26 17:12:40|18766.5|18754.5|18766.5|18754.5|18767.7|18755.7|18764|18752|0
1732641170000|2024-11-26 17:12:50|18767.6|18755.6|18766.4|18754.4|18767.7|18755.7|18766.4|18754.4|0
1732641180000|2024-11-26 17:13:00|18765.2|18753.2|18761.5|18749.5|18765.2|18753.2|18761.5|18749.5|1
1732641190000|2024-11-26 17:13:10|||||||||2
1732641200000|2024-11-26 17:13:20|18762.7|18750.7|18763.9|18751.9|18764|18752|18762.7|18750.7|1
1732641210000|2024-11-26 17:13:30|18764.1|18752.1|18767.5|18755.5|18767.5|18755.5|18764.1|18752.1|0
1732641220000|2024-11-26 17:13:40|18767.6|18755.6|18773.7|18761.7|18773.7|18761.7|18767.6|18755.6|0
1732641230000|2024-11-26 17:13:50|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|2
1732641250000|2024-11-26 17:14:10|18767.5|18755.5|18768.8|18756.8|18771.2|18759.2|18767.5|18755.5|0
1732641260000|2024-11-26 17:14:20|18766.3|18754.3|18767.7|18755.7|18767.7|18755.7|18765|18753|8
1732641270000|2024-11-26 17:14:30|18766.3|18754.3|18766.4|18754.4|18767.5|18755.5|18766.3|18754.3|1
1732641280000|2024-11-26 17:14:40|18766.5|18754.5|18767.6|18755.6|18767.7|18755.7|18766.5|18754.5|0
1732641290000|2024-11-26 17:14:50|18767.7|18755.7|18762.7|18750.7|18768.9|18756.9|18762.7|18750.7|3
1732641300000|2024-11-26 17:15:00|18763.9|18751.9|18763.9|18751.9|18763.9|18751.9|18762.7|18750.7|0
1732641330000|2024-11-26 17:15:30|18764|18752|18764|18752|18764|18752|18764|18752|1
1732641340000|2024-11-26 17:15:40|18764.1|18752.1|18767.6|18755.6|18767.6|18755.6|18764.1|18752.1|7
1732641350000|2024-11-26 17:15:50|18767.7|18755.7|18768.9|18756.9|18768.9|18756.9|18767.7|18755.7|0
1732641360000|2024-11-26 17:16:00|18767.7|18755.7|18771.4|18759.4|18771.4|18759.4|18767.7|18755.7|3
1732641370000|2024-11-26 17:16:10|18773.7|18761.7|18771.4|18759.4|18773.7|18761.7|18771.4|18759.4|0
1732641380000|2024-11-26 17:16:20|18771.6|18759.6|18771.5|18759.5|18773.9|18761.9|18771.5|18759.5|1
1732641390000|2024-11-26 17:16:30|18771.6|18759.6|18772.7|18760.7|18772.7|18760.7|18771.5|18759.5|4
1732641400000|2024-11-26 17:16:40|||||||||2
1732641410000|2024-11-26 17:16:50|18771.5|18759.5|18771.5|18759.5|18771.5|18759.5|18771.5|18759.5|1
1732641420000|2024-11-26 17:17:00|18768.9|18756.9|18765.2|18753.2|18768.9|18756.9|18764|18752|5
1732641440000|2024-11-26 17:17:20|18766.4|18754.4|18767.7|18755.7|18767.7|18755.7|18766.4|18754.4|0
1732641480000|2024-11-26 17:18:00|18767.6|18755.6|18766.5|18754.5|18767.7|18755.7|18766.5|18754.5|3
1732641490000|2024-11-26 17:18:10|18767.7|18755.7|18766.5|18754.5|18767.7|18755.7|18766.5|18754.5|0
1732641510000|2024-11-26 17:18:30|18768.8|18756.8|18766.3|18754.3|18768.8|18756.8|18766.2|18754.2|4
1732641520000|2024-11-26 17:18:40|18765|18753|18766.3|18754.3|18766.3|18754.3|18765|18753|2
1732641530000|2024-11-26 17:18:50|18767.5|18755.5|18768.8|18756.8|18768.8|18756.8|18767.5|18755.5|0
1732641540000|2024-11-26 17:19:00|18770|18758|18771.1|18759.1|18771.1|18759.1|18770|18758|0
1732641550000|2024-11-26 17:19:10|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|3
1732641570000|2024-11-26 17:19:30|18767.4|18755.4|18768.6|18756.6|18768.6|18756.6|18767.4|18755.4|4
1732641580000|2024-11-26 17:19:40|18767.4|18755.4|18768.6|18756.6|18768.6|18756.6|18767.4|18755.4|6
1732641590000|2024-11-26 17:19:50|18766.1|18754.1|18763.8|18751.8|18766.1|18754.1|18763.8|18751.8|23
1732641600000|2024-11-26 17:20:00|||||||||6
1732641620000|2024-11-26 17:20:20|18761.5|18749.5|18761.5|18749.5|18762.7|18750.7|18761.5|18749.5|6
1732641640000|2024-11-26 17:20:40|||||||||2
1732641650000|2024-11-26 17:20:50|18763.9|18751.9|18761.5|18749.5|18763.9|18751.9|18761.5|18749.5|0
1732641670000|2024-11-26 17:21:10|||||||||6
1732641680000|2024-11-26 17:21:20|18759.1|18747.1|18761.5|18749.5|18761.5|18749.5|18759.1|18747.1|0
1732641690000|2024-11-26 17:21:30|||||||||1
1732641750000|2024-11-26 17:22:30|||||||||3
1732641760000|2024-11-26 17:22:40|18763.8|18751.8|18764|18752|18764|18752|18763.8|18751.8|2
1732641770000|2024-11-26 17:22:50|18766.3|18754.3|18764|18752|18766.4|18754.4|18764|18752|1
1732641780000|2024-11-26 17:23:00|18765.1|18753.1|18761.5|18749.5|18765.1|18753.1|18761.5|18749.5|3
1732641790000|2024-11-26 17:23:10|18760.4|18748.4|18760.3|18748.3|18760.4|18748.4|18760.3|18748.3|3
1732641800000|2024-11-26 17:23:20|18759.1|18747.1|18760.3|18748.3|18760.3|18748.3|18759.1|18747.1|1
1732641810000|2024-11-26 17:23:30|18756.6|18744.6|18748.2|18736.2|18756.6|18744.6|18748.2|18736.2|31
1732641820000|2024-11-26 17:23:40|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|2
1732641830000|2024-11-26 17:23:50|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|0
1732641850000|2024-11-26 17:24:10|18751.8|18739.8|18751.7|18739.7|18753.1|18741.1|18751.7|18739.7|5
1732641860000|2024-11-26 17:24:20|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|0
1732641870000|2024-11-26 17:24:30|18747|18735|18749.3|18737.3|18749.3|18737.3|18747|18735|4
1732641880000|2024-11-26 17:24:40|||||||||1
1732641890000|2024-11-26 17:24:50|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|0
1732641900000|2024-11-26 17:25:00|18751.9|18739.9|18751.9|18739.9|18751.9|18739.9|18750.7|18738.7|5
1732641920000|2024-11-26 17:25:20|18750.8|18738.8|18751.9|18739.9|18751.9|18739.9|18750.8|18738.8|0
1732641930000|2024-11-26 17:25:30|18754.2|18742.2|18756.7|18744.7|18756.7|18744.7|18754.2|18742.2|1
1732641940000|2024-11-26 17:25:40|18753.1|18741.1|18754.3|18742.3|18754.3|18742.3|18753.1|18741.1|0
1732641960000|2024-11-26 17:26:00|18754.2|18742.2|18755.6|18743.6|18755.6|18743.6|18754.2|18742.2|7
1732641970000|2024-11-26 17:26:10|18756.7|18744.7|18756.8|18744.8|18756.8|18744.8|18756.7|18744.7|0
1732641980000|2024-11-26 17:26:20|18759.2|18747.2|18761.7|18749.7|18762.8|18750.8|18759.2|18747.2|3
1732641990000|2024-11-26 17:26:30|18761.6|18749.6|18761.7|18749.7|18761.7|18749.7|18759.2|18747.2|13
1732642010000|2024-11-26 17:26:50|18759.2|18747.2|18761.9|18749.9|18761.9|18749.9|18756.8|18744.8|11
1732642020000|2024-11-26 17:27:00|18763.1|18751.1|18763.1|18751.1|18763.1|18751.1|18763.1|18751.1|0
1732642040000|2024-11-26 17:27:20|18763|18751|18763.1|18751.1|18763.1|18751.1|18763|18751|0
1732642060000|2024-11-26 17:27:40|18763|18751|18763|18751|18763|18751|18763|18751|0
1732642070000|2024-11-26 17:27:50|18763.1|18751.1|18758.1|18746.1|18763.1|18751.1|18758.1|18746.1|0
1732642080000|2024-11-26 17:28:00|18759.2|18747.2|18761.6|18749.6|18761.6|18749.6|18759.2|18747.2|0
1732642100000|2024-11-26 17:28:20|18761.7|18749.7|18762.9|18750.9|18762.9|18750.9|18761.7|18749.7|1
1732642110000|2024-11-26 17:28:30|18761.7|18749.7|18759.2|18747.2|18763|18751|18759.2|18747.2|0
1732642120000|2024-11-26 17:28:40|18758.1|18746.1|18759.2|18747.2|18759.2|18747.2|18758.1|18746.1|1
1732642130000|2024-11-26 17:28:50|||||||||1
1732642150000|2024-11-26 17:29:10|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|18761.6|18749.6|1
1732642160000|2024-11-26 17:29:20|18761.8|18749.8|18764.2|18752.2|18764.2|18752.2|18761.8|18749.8|0
1732642180000|2024-11-26 17:29:40|||||||||1
1732642190000|2024-11-26 17:29:50|18762.9|18750.9|18762.9|18750.9|18762.9|18750.9|18762.9|18750.9|0
1732642200000|2024-11-26 17:30:00|18761.7|18749.7|18759.1|18747.1|18761.7|18749.7|18757.9|18745.9|1
1732642210000|2024-11-26 17:30:10|18757.9|18745.9|18754.2|18742.2|18757.9|18745.9|18754.2|18742.2|1
1732642220000|2024-11-26 17:30:20|18754.3|18742.3|18753.1|18741.1|18756.7|18744.7|18753.1|18741.1|0
1732642230000|2024-11-26 17:30:30|18753|18741|18751.8|18739.8|18753.1|18741.1|18751.8|18739.8|0
1732642240000|2024-11-26 17:30:40|||||||||3
1732642250000|2024-11-26 17:30:50|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|18753.1|18741.1|4
1732642260000|2024-11-26 17:31:00|18754.2|18742.2|18754.2|18742.2|18754.2|18742.2|18754.2|18742.2|0
1732642280000|2024-11-26 17:31:20|18751.8|18739.8|18748.3|18736.3|18751.8|18739.8|18748.3|18736.3|17
1732642290000|2024-11-26 17:31:30|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|3
1732642300000|2024-11-26 17:31:40|18749.3|18737.3|18747|18735|18749.3|18737.3|18747|18735|0
1732642310000|2024-11-26 17:31:50|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|18748.3|18736.3|0
1732642330000|2024-11-26 17:32:10|18748.3|18736.3|18745.8|18733.8|18748.3|18736.3|18745.8|18733.8|13
1732642340000|2024-11-26 17:32:20|18744.4|18732.4|18740.8|18728.8|18744.5|18732.5|18740.8|18728.8|0
1732642350000|2024-11-26 17:32:30|18741.9|18729.9|18737|18725|18741.9|18729.9|18737|18725|0
1732642360000|2024-11-26 17:32:40|18735.8|18723.8|18739.5|18727.5|18739.5|18727.5|18735.8|18723.8|6
1732642370000|2024-11-26 17:32:50|18739.6|18727.6|18741.9|18729.9|18741.9|18729.9|18739.6|18727.6|0
1732642390000|2024-11-26 17:33:10|18739.5|18727.5|18737|18725|18739.5|18727.5|18737|18725|0
1732642420000|2024-11-26 17:33:40|18739.4|18727.4|18738.3|18726.3|18739.4|18727.4|18738.3|18726.3|4
1732642430000|2024-11-26 17:33:50|18739.4|18727.4|18739.5|18727.5|18739.6|18727.6|18738.3|18726.3|0
1732642440000|2024-11-26 17:34:00|18739.4|18727.4|18739.4|18727.4|18739.4|18727.4|18739.4|18727.4|0
1732642450000|2024-11-26 17:34:10|18738.3|18726.3|18735.9|18723.9|18738.3|18726.3|18734.6|18722.6|17
1732642460000|2024-11-26 17:34:20|18734.6|18722.6|18734.7|18722.7|18734.7|18722.7|18734.6|18722.6|1
1732642470000|2024-11-26 17:34:30|18734.6|18722.6|18734.7|18722.7|18734.7|18722.7|18734.6|18722.6|1
1732642480000|2024-11-26 17:34:40|18734.6|18722.6|18731.1|18719.1|18734.6|18722.6|18729.8|18717.8|8
1732642490000|2024-11-26 17:34:50|18732.3|18720.3|18733.5|18721.5|18733.6|18721.6|18732.3|18720.3|1
1732642500000|2024-11-26 17:35:00|18733.4|18721.4|18729.8|18717.8|18733.4|18721.4|18727.2|18715.2|3
1732642510000|2024-11-26 17:35:10|18729.7|18717.7|18724.9|18712.9|18729.8|18717.8|18724.9|18712.9|3
1732642520000|2024-11-26 17:35:20|18722.5|18710.5|18722.4|18710.4|18722.5|18710.5|18722.4|18710.4|12
1732642530000|2024-11-26 17:35:30|18722.5|18710.5|18723.6|18711.6|18723.6|18711.6|18722.4|18710.4|14
1732642540000|2024-11-26 17:35:40|18723.7|18711.7|18722.4|18710.4|18723.7|18711.7|18722.4|18710.4|0
1732642550000|2024-11-26 17:35:50|18720|18708|18720|18708|18720|18708|18720|18708|2
1732642560000|2024-11-26 17:36:00|18722.4|18710.4|18721.3|18709.3|18722.5|18710.5|18721.2|18709.2|1
1732642570000|2024-11-26 17:36:10|18721.2|18709.2|18720|18708|18721.2|18709.2|18720|18708|0
1732642580000|2024-11-26 17:36:20|18722.4|18710.4|18722.4|18710.4|18722.5|18710.5|18722.4|18710.4|0
1732642590000|2024-11-26 17:36:30|18723.8|18711.8|18724.9|18712.9|18724.9|18712.9|18723.8|18711.8|1
1732642600000|2024-11-26 17:36:40|18721.3|18709.3|18722.4|18710.4|18722.4|18710.4|18720|18708|11
1732642610000|2024-11-26 17:36:50|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|0
1732642620000|2024-11-26 17:37:00|18722.4|18710.4|18720|18708|18722.4|18710.4|18720|18708|6
1732642630000|2024-11-26 17:37:10|18722.5|18710.5|18720|18708|18722.5|18710.5|18720|18708|0
1732642640000|2024-11-26 17:37:20|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|18722.5|18710.5|3
1732642650000|2024-11-26 17:37:30|18721.2|18709.2|18720|18708|18721.2|18709.2|18720|18708|0
1732642660000|2024-11-26 17:37:40|18718.9|18706.9|18720.1|18708.1|18720.1|18708.1|18718.9|18706.9|14
1732642670000|2024-11-26 17:37:50|18720.2|18708.2|18720|18708|18722.5|18710.5|18720|18708|17
1732642680000|2024-11-26 17:38:00|18721.2|18709.2|18720.2|18708.2|18721.2|18709.2|18720.2|18708.2|14
1732642690000|2024-11-26 17:38:10|18720.1|18708.1|18717.7|18705.7|18720.1|18708.1|18717.7|18705.7|1
1732642700000|2024-11-26 17:38:20|18712.8|18700.8|18715.3|18703.3|18715.3|18703.3|18712.7|18700.7|2
1732642710000|2024-11-26 17:38:30|18716.5|18704.5|18715.3|18703.3|18716.5|18704.5|18715.3|18703.3|0
1732642720000|2024-11-26 17:38:40|18716.5|18704.5|18717.7|18705.7|18717.7|18705.7|18716.5|18704.5|0
1732642730000|2024-11-26 17:38:50|18717.6|18705.6|18714|18702|18717.6|18705.6|18714|18702|0
1732642740000|2024-11-26 17:39:00|18713.9|18701.9|18710.2|18698.2|18713.9|18701.9|18710.2|18698.2|8
1732642750000|2024-11-26 17:39:10|18711.5|18699.5|18718.8|18706.8|18721.2|18709.2|18711.5|18699.5|5
1732642760000|2024-11-26 17:39:20|18717.6|18705.6|18717.7|18705.7|18717.7|18705.7|18717.6|18705.6|0
1732642770000|2024-11-26 17:39:30|18719|18707|18720.1|18708.1|18720.1|18708.1|18719|18707|2
1732642780000|2024-11-26 17:39:40|18719|18707|18719|18707|18719|18707|18717.7|18705.7|0
1732642790000|2024-11-26 17:39:50|18720.1|18708.1|18719|18707|18720.1|18708.1|18719|18707|0
1732642800000|2024-11-26 17:40:00|18718.9|18706.9|18710.2|18698.2|18718.9|18706.9|18710.2|18698.2|2
1732642810000|2024-11-26 17:40:10|18709|18697|18710.3|18698.3|18711.5|18699.5|18707.9|18695.9|27
1732642820000|2024-11-26 17:40:20|18709.1|18697.1|18714|18702|18715.2|18703.2|18709.1|18697.1|0
1732642830000|2024-11-26 17:40:30|18716.3|18704.3|18715.2|18703.2|18716.3|18704.3|18715.2|18703.2|7
1732642840000|2024-11-26 17:40:40|18714|18702|18714|18702|18714|18702|18714|18702|0
1732642860000|2024-11-26 17:41:00|18713.9|18701.9|18707.9|18695.9|18713.9|18701.9|18707.9|18695.9|2
1732642870000|2024-11-26 17:41:10|18708|18696|18707.9|18695.9|18709.1|18697.1|18707.9|18695.9|5
1732642880000|2024-11-26 17:41:20|18709|18697|18709.1|18697.1|18709.1|18697.1|18707.9|18695.9|4
1732642890000|2024-11-26 17:41:30|18710.2|18698.2|18709.1|18697.1|18710.2|18698.2|18709.1|18697.1|2
1732642900000|2024-11-26 17:41:40|18710.2|18698.2|18709.1|18697.1|18710.2|18698.2|18709.1|18697.1|1
1732642910000|2024-11-26 17:41:50|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|4
1732642920000|2024-11-26 17:42:00|18709.1|18697.1|18712.7|18700.7|18714|18702|18709.1|18697.1|1
1732642930000|2024-11-26 17:42:10|18712.6|18700.6|18714|18702|18714|18702|18712.6|18700.6|0
1732642940000|2024-11-26 17:42:20|18715.2|18703.2|18715.2|18703.2|18715.3|18703.3|18715.1|18703.1|0
1732642950000|2024-11-26 17:42:30|18715.1|18703.1|18712.7|18700.7|18715.1|18703.1|18712.7|18700.7|1
1732642970000|2024-11-26 17:42:50|18711.5|18699.5|18711.5|18699.5|18711.5|18699.5|18710.2|18698.2|5
1732642980000|2024-11-26 17:43:00|18713.8|18701.8|18712.6|18700.6|18713.9|18701.9|18712.6|18700.6|2
1732642990000|2024-11-26 17:43:10|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|0
1732643000000|2024-11-26 17:43:20|18715|18703|18713.8|18701.8|18715.1|18703.1|18713.8|18701.8|1
1732643010000|2024-11-26 17:43:30|18710.2|18698.2|18709.1|18697.1|18710.2|18698.2|18709.1|18697.1|8
1732643030000|2024-11-26 17:43:50|18707.8|18695.8|18705.4|18693.4|18707.8|18695.8|18705.4|18693.4|3
1732643040000|2024-11-26 17:44:00|18707.8|18695.8|18707.8|18695.8|18707.8|18695.8|18706.6|18694.6|1
1732643050000|2024-11-26 17:44:10|||||||||3
1732643060000|2024-11-26 17:44:20|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|18705.4|18693.4|0
1732643070000|2024-11-26 17:44:30|18709.1|18697.1|18710.3|18698.3|18710.3|18698.3|18707.8|18695.8|1
1732643080000|2024-11-26 17:44:40|18711.5|18699.5|18709.1|18697.1|18712.8|18700.8|18709.1|18697.1|19
1732643090000|2024-11-26 17:44:50|18708|18696|18706.6|18694.6|18708|18696|18706.6|18694.6|1
1732643100000|2024-11-26 17:45:00|18707.8|18695.8|18706.6|18694.6|18707.8|18695.8|18706.6|18694.6|0
1732643110000|2024-11-26 17:45:10|18707.8|18695.8|18710.3|18698.3|18710.3|18698.3|18706.6|18694.6|0
1732643120000|2024-11-26 17:45:20|18710.2|18698.2|18705.4|18693.4|18710.2|18698.2|18705.4|18693.4|1
1732643140000|2024-11-26 17:45:40|18703.1|18691.1|18703.1|18691.1|18704.3|18692.3|18703.1|18691.1|11
1732643150000|2024-11-26 17:45:50|18704.2|18692.2|18705.6|18693.6|18705.6|18693.6|18703.1|18691.1|5
1732643160000|2024-11-26 17:46:00|18707.9|18695.9|18708|18696|18709.2|18697.2|18706.7|18694.7|3
1732643170000|2024-11-26 17:46:10|18709.2|18697.2|18709.2|18697.2|18709.2|18697.2|18709.2|18697.2|0
1732643180000|2024-11-26 17:46:20|18708|18696|18708|18696|18708|18696|18708|18696|0
1732643190000|2024-11-26 17:46:30|18709.1|18697.1|18713|18701|18714.1|18702.1|18709.1|18697.1|8
1732643210000|2024-11-26 17:46:50|18713.1|18701.1|18713|18701|18713.1|18701.1|18713|18701|1
1732643220000|2024-11-26 17:47:00|18710.5|18698.5|18710.5|18698.5|18710.5|18698.5|18710.5|18698.5|0
1732643230000|2024-11-26 17:47:10|18711.7|18699.7|18711.8|18699.8|18713|18701|18711.7|18699.7|3
1732643240000|2024-11-26 17:47:20|18713|18701|18713|18701|18713|18701|18713|18701|0
1732643250000|2024-11-26 17:47:30|18711.8|18699.8|18711.8|18699.8|18711.8|18699.8|18711.8|18699.8|1
1732643260000|2024-11-26 17:47:40|18710.6|18698.6|18713|18701|18713|18701|18710.6|18698.6|0
1732643270000|2024-11-26 17:47:50|18714.1|18702.1|18714.3|18702.3|18714.3|18702.3|18714.1|18702.1|0
1732643280000|2024-11-26 17:48:00|18715.5|18703.5|18719.2|18707.2|18719.2|18707.2|18715.5|18703.5|0
1732643290000|2024-11-26 17:48:10|18720.5|18708.5|18722.8|18710.8|18725.2|18713.2|18720.5|18708.5|3
1732643300000|2024-11-26 17:48:20|18724|18712|18725.2|18713.2|18725.2|18713.2|18722.8|18710.8|0
1732643310000|2024-11-26 17:48:30|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|1
1732643320000|2024-11-26 17:48:40|18725.3|18713.3|18722.7|18710.7|18725.3|18713.3|18722.7|18710.7|0
1732643330000|2024-11-26 17:48:50|18725.2|18713.2|18725.2|18713.2|18725.2|18713.2|18725.2|18713.2|2
1732643340000|2024-11-26 17:49:00|18726.5|18714.5|18726.5|18714.5|18726.5|18714.5|18726.4|18714.4|0
1732643350000|2024-11-26 17:49:10|18726.4|18714.4|18725.2|18713.2|18726.5|18714.5|18725.2|18713.2|0
1732643360000|2024-11-26 17:49:20|18725.1|18713.1|18726.5|18714.5|18726.5|18714.5|18725.1|18713.1|0
1732643370000|2024-11-26 17:49:30|18726.4|18714.4|18723.9|18711.9|18726.4|18714.4|18723.9|18711.9|1
1732643380000|2024-11-26 17:49:40|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|18722.7|18710.7|0
1732643390000|2024-11-26 17:49:50|18720.2|18708.2|18720.2|18708.2|18721.5|18709.5|18720.1|18708.1|1
1732643400000|2024-11-26 17:50:00|18722.7|18710.7|18725.1|18713.1|18725.1|18713.1|18722.7|18710.7|2
1732643410000|2024-11-26 17:50:10|18724|18712|18721.5|18709.5|18725.1|18713.1|18721.5|18709.5|1
1732643420000|2024-11-26 17:50:20|18719|18707|18720.3|18708.3|18721.5|18709.5|18719|18707|5
1732643430000|2024-11-26 17:50:30|18721.5|18709.5|18717.7|18705.7|18721.5|18709.5|18717.6|18705.6|2
1732643440000|2024-11-26 17:50:40|18717.6|18705.6|18721.4|18709.4|18721.4|18709.4|18717.6|18705.6|1
1732643450000|2024-11-26 17:50:50|18720.1|18708.1|18720.1|18708.1|18721.5|18709.5|18720.1|18708.1|0
1732643460000|2024-11-26 17:51:00|18721.3|18709.3|18724|18712|18725.1|18713.1|18721.3|18709.3|0
1732643470000|2024-11-26 17:51:10|18725.1|18713.1|18730|18718|18730|18718|18725.1|18713.1|1
1732643480000|2024-11-26 17:51:20|18731.2|18719.2|18731.1|18719.1|18731.2|18719.2|18731.1|18719.1|0
1732643490000|2024-11-26 17:51:30|18730|18718|18730|18718|18730|18718|18730|18718|0
1732643510000|2024-11-26 17:51:50|18728.8|18716.8|18728.8|18716.8|18729.9|18717.9|18728.8|18716.8|0
1732643520000|2024-11-26 17:52:00|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|0
1732643530000|2024-11-26 17:52:10|18729.8|18717.8|18728.6|18716.6|18729.9|18717.9|18728.6|18716.6|0
1732643540000|2024-11-26 17:52:20|18727.5|18715.5|18727.4|18715.4|18727.5|18715.5|18727.4|18715.4|0
1732643580000|2024-11-26 17:53:00|18728.5|18716.5|18731.1|18719.1|18731.1|18719.1|18728.5|18716.5|3
1732643590000|2024-11-26 17:53:10|18730.9|18718.9|18729.8|18717.8|18730.9|18718.9|18729.8|18717.8|0
1732643600000|2024-11-26 17:53:20|18727.5|18715.5|18726|18714|18727.5|18715.5|18726|18714|0
1732643610000|2024-11-26 17:53:30|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.8|18712.8|8
1732643620000|2024-11-26 17:53:40|18727.2|18715.2|18727.5|18715.5|18727.5|18715.5|18727.2|18715.2|4
1732643630000|2024-11-26 17:53:50|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18726.1|18714.1|1
1732643640000|2024-11-26 17:54:00|18727.3|18715.3|18727.4|18715.4|18727.4|18715.4|18726.1|18714.1|0
1732643670000|2024-11-26 17:54:30|18724.9|18712.9|18716.1|18704.1|18726.1|18714.1|18716.1|18704.1|3
1732643680000|2024-11-26 17:54:40|18717.3|18705.3|18714.9|18702.9|18717.4|18705.4|18714.9|18702.9|5
1732643690000|2024-11-26 17:54:50|18717.3|18705.3|18716.1|18704.1|18717.3|18705.3|18716.1|18704.1|0
1732643700000|2024-11-26 17:55:00|18717.3|18705.3|18718.6|18706.6|18718.6|18706.6|18716.1|18704.1|0
1732643710000|2024-11-26 17:55:10|18719.8|18707.8|18722.3|18710.3|18722.3|18710.3|18719.8|18707.8|0
1732643740000|2024-11-26 17:55:40|18722.2|18710.2|18719.8|18707.8|18722.2|18710.2|18719.8|18707.8|0
1732643750000|2024-11-26 17:55:50|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|0
1732643760000|2024-11-26 17:56:00|18718.5|18706.5|18717.4|18705.4|18718.5|18706.5|18717.4|18705.4|0
1732643770000|2024-11-26 17:56:10|18718.5|18706.5|18717.4|18705.4|18718.6|18706.6|18717.4|18705.4|7
1732643780000|2024-11-26 17:56:20|18718.6|18706.6|18718.6|18706.6|18719.8|18707.8|18718.6|18706.6|0
1732643790000|2024-11-26 17:56:30|18719.9|18707.9|18722.4|18710.4|18724.8|18712.8|18719.9|18707.9|1
1732643800000|2024-11-26 17:56:40|18722.3|18710.3|18721.1|18709.1|18722.3|18710.3|18721.1|18709.1|0
1732643820000|2024-11-26 17:57:00|18719.9|18707.9|18719.9|18707.9|18719.9|18707.9|18719.8|18707.8|0
1732643830000|2024-11-26 17:57:10|18719.8|18707.8|18722.3|18710.3|18722.3|18710.3|18719.8|18707.8|0
1732643840000|2024-11-26 17:57:20|18721.1|18709.1|18727.4|18715.4|18727.4|18715.4|18721.1|18709.1|4
1732643850000|2024-11-26 17:57:30|18728.6|18716.6|18728.6|18716.6|18728.6|18716.6|18727.5|18715.5|0
1732643860000|2024-11-26 17:57:40|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|0
1732643870000|2024-11-26 17:57:50|18724.9|18712.9|18734.8|18722.8|18734.8|18722.8|18724.8|18712.8|7
1732643880000|2024-11-26 17:58:00|18736|18724|18739.8|18727.8|18742.2|18730.2|18736|18724|5
1732643890000|2024-11-26 17:58:10|18742.2|18730.2|18741|18729|18742.3|18730.3|18741|18729|0
1732643900000|2024-11-26 17:58:20|18738.6|18726.6|18738.5|18726.5|18739.8|18727.8|18738.5|18726.5|0
1732643910000|2024-11-26 17:58:30|18744.6|18732.6|18744.8|18732.8|18744.8|18732.8|18742.2|18730.2|10
1732643920000|2024-11-26 17:58:40|18742.3|18730.3|18743.5|18731.5|18746|18734|18741|18729|6
1732643930000|2024-11-26 17:58:50|18743.4|18731.4|18741|18729|18743.5|18731.5|18741|18729|0
1732643940000|2024-11-26 17:59:00|18739.8|18727.8|18739.7|18727.7|18741|18729|18739.7|18727.7|0
1732643950000|2024-11-26 17:59:10|18739.8|18727.8|18742.2|18730.2|18742.2|18730.2|18739.7|18727.7|3
1732643960000|2024-11-26 17:59:20|18743.5|18731.5|18748.5|18736.5|18748.5|18736.5|18743.5|18731.5|4
1732643970000|2024-11-26 17:59:30|18749.6|18737.6|18749.4|18737.4|18749.6|18737.6|18748.2|18736.2|21
1732643980000|2024-11-26 17:59:40|18757.9|18745.9|18756.9|18744.9|18758.1|18746.1|18754.4|18742.4|3
1732643990000|2024-11-26 17:59:50|18755.7|18743.7|18749.4|18737.4|18756.9|18744.9|18749.4|18737.4|3
1732644000000|2024-11-26 18:00:00|18750.6|18738.6|18751.9|18739.9|18751.9|18739.9|18750.6|18738.6|0
1732644010000|2024-11-26 18:00:10|18750.7|18738.7|18750.7|18738.7|18750.7|18738.7|18750.7|18738.7|0
1732644020000|2024-11-26 18:00:20|18749.4|18737.4|18748.3|18736.3|18749.4|18737.4|18748.3|18736.3|1
1732644030000|2024-11-26 18:00:30|18749.4|18737.4|18746.9|18734.9|18749.4|18737.4|18746.9|18734.9|5
1732644040000|2024-11-26 18:00:40|18745.6|18733.6|18746.9|18734.9|18746.9|18734.9|18745.6|18733.6|0
1732644050000|2024-11-26 18:00:50|18744.4|18732.4|18741.9|18729.9|18744.4|18732.4|18741.9|18729.9|0
1732644070000|2024-11-26 18:01:10|18744.3|18732.3|18744.4|18732.4|18744.4|18732.4|18743.2|18731.2|1
1732644080000|2024-11-26 18:01:20|18746.8|18734.8|18746.9|18734.9|18746.9|18734.9|18746.8|18734.8|0
1732644100000|2024-11-26 18:01:40|18747|18735|18749.4|18737.4|18749.4|18737.4|18747|18735|1
1732644110000|2024-11-26 18:01:50|18748.2|18736.2|18749.4|18737.4|18749.4|18737.4|18748.2|18736.2|0
1732644120000|2024-11-26 18:02:00|18748.2|18736.2|18748.3|18736.3|18749.4|18737.4|18747|18735|0
1732644130000|2024-11-26 18:02:10|18749.4|18737.4|18750.7|18738.7|18751.9|18739.9|18749.4|18737.4|0
1732644140000|2024-11-26 18:02:20|18751.9|18739.9|18749.5|18737.5|18751.9|18739.9|18749.5|18737.5|1
1732644150000|2024-11-26 18:02:30|18749.4|18737.4|18746.9|18734.9|18749.4|18737.4|18746.9|18734.9|1
1732644160000|2024-11-26 18:02:40|18745.7|18733.7|18745.7|18733.7|18746.9|18734.9|18745.7|18733.7|1
1732644170000|2024-11-26 18:02:50|18744.5|18732.5|18748.3|18736.3|18749.5|18737.5|18744.5|18732.5|2
1732644180000|2024-11-26 18:03:00|18747|18735|18746.9|18734.9|18747|18735|18746.9|18734.9|0
1732644190000|2024-11-26 18:03:10|18745.8|18733.8|18743.3|18731.3|18745.8|18733.8|18743.3|18731.3|0
1732644200000|2024-11-26 18:03:20|18742.1|18730.1|18740.7|18728.7|18742.1|18730.1|18740.7|18728.7|0
1732644210000|2024-11-26 18:03:30|18736.9|18724.9|18735.8|18723.8|18736.9|18724.9|18735.8|18723.8|1
1732644230000|2024-11-26 18:03:50|18737.1|18725.1|18735.9|18723.9|18737.1|18725.1|18735.9|18723.9|8
1732644240000|2024-11-26 18:04:00|18736|18724|18739.6|18727.6|18739.6|18727.6|18736|18724|1
1732644250000|2024-11-26 18:04:10|18739.5|18727.5|18743.4|18731.4|18743.4|18731.4|18738.4|18726.4|6
1732644260000|2024-11-26 18:04:20|18743.3|18731.3|18743.3|18731.3|18743.3|18731.3|18743.3|18731.3|0
1732644280000|2024-11-26 18:04:40|18743.4|18731.4|18740.9|18728.9|18743.4|18731.4|18739.7|18727.7|11
1732644290000|2024-11-26 18:04:50|18739.6|18727.6|18738.5|18726.5|18739.6|18727.6|18738.5|18726.5|0
1732644300000|2024-11-26 18:05:00|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|0
1732644310000|2024-11-26 18:05:10|18737.1|18725.1|18737.1|18725.1|18737.1|18725.1|18737.1|18725.1|0
1732644330000|2024-11-26 18:05:30|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|18739.6|18727.6|3
1732644340000|2024-11-26 18:05:40|18738.4|18726.4|18737.1|18725.1|18738.4|18726.4|18737.1|18725.1|1
1732644360000|2024-11-26 18:06:00|18736|18724|18735.9|18723.9|18737.1|18725.1|18734.6|18722.6|1
1732644370000|2024-11-26 18:06:10|18737.2|18725.2|18739.6|18727.6|18739.6|18727.6|18736|18724|2
1732644390000|2024-11-26 18:06:30|18740.8|18728.8|18743.5|18731.5|18745.8|18733.8|18740.8|18728.8|2
1732644400000|2024-11-26 18:06:40|18742.2|18730.2|18739.8|18727.8|18742.2|18730.2|18739.7|18727.7|3
1732644410000|2024-11-26 18:06:50|18739.7|18727.7|18739.7|18727.7|18739.7|18727.7|18738.5|18726.5|1
1732644430000|2024-11-26 18:07:10|18742.1|18730.1|18742.1|18730.1|18742.1|18730.1|18742.1|18730.1|1
1732644440000|2024-11-26 18:07:20|18743.4|18731.4|18744.6|18732.6|18744.6|18732.6|18743.4|18731.4|0
1732644450000|2024-11-26 18:07:30|18742.2|18730.2|18741|18729|18742.2|18730.2|18741|18729|1
1732644490000|2024-11-26 18:08:10|18744.6|18732.6|18747.1|18735.1|18747.1|18735.1|18743.4|18731.4|1
1732644530000|2024-11-26 18:08:50|18748.3|18736.3|18750.8|18738.8|18754.8|18738.8|18745.9|18733.9|8
1732644540000|2024-11-26 18:09:00|18752|18740|18748.3|18736.3|18752|18740|18748.3|18736.3|0
1732644550000|2024-11-26 18:09:10|18749.5|18737.5|18743.4|18731.4|18749.5|18737.5|18743.4|18731.4|0
1732644560000|2024-11-26 18:09:20|18744.5|18732.5|18743.4|18731.4|18744.5|18732.5|18743.4|18731.4|0
1732644570000|2024-11-26 18:09:30|18743.6|18731.6|18744.8|18732.8|18744.8|18732.8|18743.6|18731.6|26
1732644580000|2024-11-26 18:09:40|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|18743.5|18731.5|1
1732644590000|2024-11-26 18:09:50|18742.4|18730.4|18740.1|18728.1|18742.4|18730.4|18738.6|18726.6|51
1732644600000|2024-11-26 18:10:00|18740|18728|18740|18728|18740|18728|18740|18728|6
1732644610000|2024-11-26 18:10:10|18742.4|18730.4|18742.6|18730.6|18742.6|18730.6|18742.4|18730.4|1
1732644630000|2024-11-26 18:10:30|18742.5|18730.5|18742.5|18730.5|18742.5|18730.5|18742.5|18730.5|0
1732644640000|2024-11-26 18:10:40|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|18742.6|18730.6|0
1732644670000|2024-11-26 18:11:10|18744.9|18732.9|18745.1|18733.1|18745.1|18733.1|18742.7|18730.7|0
1732644680000|2024-11-26 18:11:20|18746.3|18734.3|18749.9|18737.9|18749.9|18737.9|18746.3|18734.3|0
1732644690000|2024-11-26 18:11:30|18751.1|18739.1|18749.9|18737.9|18751.1|18739.1|18749.9|18737.9|0
1732644700000|2024-11-26 18:11:40|18749.7|18737.7|18749.8|18737.8|18749.8|18737.8|18749.7|18737.7|3
1732644710000|2024-11-26 18:11:50|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|0
1732644730000|2024-11-26 18:12:10|18748.6|18736.6|18749.8|18737.8|18749.8|18737.8|18748.6|18736.6|2
1732644740000|2024-11-26 18:12:20|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|18748.6|18736.6|0
1732644760000|2024-11-26 18:12:40|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|0
1732644770000|2024-11-26 18:12:50|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|1
1732644780000|2024-11-26 18:13:00|18747.4|18735.4|18748.6|18736.6|18749.8|18737.8|18747.4|18735.4|4
1732644800000|2024-11-26 18:13:20|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|18747.3|18735.3|0
1732644810000|2024-11-26 18:13:30|18748.6|18736.6|18747.3|18735.3|18748.6|18736.6|18747.3|18735.3|0
1732644840000|2024-11-26 18:14:00|18747.5|18735.5|18747.1|18735.1|18747.5|18735.5|18744.8|18732.8|10
1732644850000|2024-11-26 18:14:10|18747.2|18735.2|18747.1|18735.1|18748.5|18736.5|18747.1|18735.1|0
1732644860000|2024-11-26 18:14:20|18747.2|18735.2|18748.4|18736.4|18749.5|18737.5|18747.1|18735.1|0
1732644870000|2024-11-26 18:14:30|18747.1|18735.1|18752.5|18740.5|18752.6|18740.6|18747.1|18735.1|12
1732644880000|2024-11-26 18:14:40|18752.6|18740.6|18752.5|18740.5|18752.6|18740.6|18752.5|18740.5|1
1732644890000|2024-11-26 18:14:50|18752.6|18740.6|18752.6|18740.6|18752.6|18740.6|18752.6|18740.6|0
1732644900000|2024-11-26 18:15:00|18754.9|18742.9|18757.3|18745.3|18759.7|18747.7|18754.8|18742.8|1
1732644910000|2024-11-26 18:15:10|18759.7|18747.7|18757.3|18745.3|18762|18750|18757.2|18745.2|7
1732644920000|2024-11-26 18:15:20|18757.2|18745.2|18759.7|18747.7|18759.7|18747.7|18757.2|18745.2|0
1732644930000|2024-11-26 18:15:30|18759.6|18747.6|18757.2|18745.2|18759.6|18747.6|18757.2|18745.2|0
1732644940000|2024-11-26 18:15:40|18757.3|18745.3|18759.6|18747.6|18759.7|18747.7|18757.3|18745.3|0
1732644950000|2024-11-26 18:15:50|18759.7|18747.7|18762|18750|18762|18750|18759.7|18747.7|0
1732644960000|2024-11-26 18:16:00|18767.2|18755.2|18768.5|18756.5|18769.6|18757.6|18767.1|18755.1|15
1732644970000|2024-11-26 18:16:10|18769.6|18757.6|18768.5|18756.5|18769.6|18757.6|18768.5|18756.5|2
1732644980000|2024-11-26 18:16:20|18769.6|18757.6|18770.8|18758.8|18770.8|18758.8|18769.6|18757.6|0
1732644990000|2024-11-26 18:16:30|18765.9|18753.9|18764.6|18752.6|18765.9|18753.9|18764.6|18752.6|0
1732645000000|2024-11-26 18:16:40|18764.7|18752.7|18772.4|18760.4|18772.4|18760.4|18764.7|18752.7|40
1732645010000|2024-11-26 18:16:50|18772.5|18760.5|18773.6|18761.6|18776|18764|18772.5|18760.5|39
1732645020000|2024-11-26 18:17:00|18774.8|18762.8|18774.8|18762.8|18774.8|18762.8|18774.8|18762.8|0
1732645030000|2024-11-26 18:17:10|18777.4|18765.4|18778.6|18766.6|18778.6|18766.6|18777.4|18765.4|10
1732645040000|2024-11-26 18:17:20|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|2
1732645050000|2024-11-26 18:17:30|18778.6|18766.6|18778.6|18766.6|18778.7|18766.7|18778.6|18766.6|2
1732645060000|2024-11-26 18:17:40|18777.5|18765.5|18775.1|18763.1|18777.5|18765.5|18775.1|18763.1|0
1732645070000|2024-11-26 18:17:50|||||||||11
1732645080000|2024-11-26 18:18:00|18776.2|18764.2|18775.1|18763.1|18777.4|18765.4|18775.1|18763.1|0
1732645090000|2024-11-26 18:18:10|18776.2|18764.2|18776.1|18764.1|18777.6|18765.6|18774.8|18762.8|3
1732645100000|2024-11-26 18:18:20|18775|18763|18776.1|18764.1|18776.1|18764.1|18775|18763|0
1732645110000|2024-11-26 18:18:30|18775|18763|18775|18763|18775|18763|18774.9|18762.9|1
1732645120000|2024-11-26 18:18:40|18774.9|18762.9|18775|18763|18775|18763|18774.9|18762.9|1
1732645130000|2024-11-26 18:18:50|18776.1|18764.1|18775|18763|18776.1|18764.1|18775|18763|0
1732645140000|2024-11-26 18:19:00|18774.8|18762.8|18777.5|18765.5|18777.5|18765.5|18774.8|18762.8|1
1732645150000|2024-11-26 18:19:10|18777.4|18765.4|18776.1|18764.1|18777.5|18765.5|18774.9|18762.9|0
1732645160000|2024-11-26 18:19:20|18775|18763|18775|18763|18775|18763|18774.9|18762.9|0
1732645180000|2024-11-26 18:19:40|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|18774.9|18762.9|0
1732645190000|2024-11-26 18:19:50|18773.7|18761.7|18770|18758|18773.7|18761.7|18769.9|18757.9|0
1732645200000|2024-11-26 18:20:00|18771.1|18759.1|18771.1|18759.1|18771.1|18759.1|18771.1|18759.1|0
1732645210000|2024-11-26 18:20:10|18769.7|18757.7|18766.1|18754.1|18771.1|18759.1|18766.1|18754.1|5
1732645260000|2024-11-26 18:21:00|18767.3|18755.3|18767.3|18755.3|18767.3|18755.3|18767.3|18755.3|0
1732645290000|2024-11-26 18:21:30|18768.6|18756.6|18762.4|18750.4|18768.6|18756.6|18762.4|18750.4|5
1732645300000|2024-11-26 18:21:40|18759.9|18747.9|18754.8|18742.8|18761.1|18749.1|18754.8|18742.8|7
1732645310000|2024-11-26 18:21:50|18754.7|18742.7|18753.6|18741.6|18754.9|18742.9|18753.6|18741.6|40
1732645320000|2024-11-26 18:22:00|18754.8|18742.8|18754.8|18742.8|18754.9|18742.9|18754.8|18742.8|0
1732645330000|2024-11-26 18:22:10|18754.9|18742.9|18754.8|18742.8|18757.3|18745.3|18754.8|18742.8|1
1732645340000|2024-11-26 18:22:20|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|0
1732645350000|2024-11-26 18:22:30|18754.9|18742.9|18758.5|18746.5|18758.5|18746.5|18754.8|18742.8|1
1732645360000|2024-11-26 18:22:40|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|0
1732645370000|2024-11-26 18:22:50|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|0
1732645410000|2024-11-26 18:23:30|18759.7|18747.7|18757.4|18745.4|18759.7|18747.7|18757.3|18745.3|1
1732645420000|2024-11-26 18:23:40|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|1
1732645440000|2024-11-26 18:24:00|18754.8|18742.8|18754.7|18742.7|18754.8|18742.8|18753.6|18741.6|1
1732645470000|2024-11-26 18:24:30|18757.1|18745.1|18757.2|18745.2|18757.2|18745.2|18756|18744|9
1732645500000|2024-11-26 18:25:00|18757.3|18745.3|18759.7|18747.7|18759.7|18747.7|18757.3|18745.3|0
1732645510000|2024-11-26 18:25:10|18759.6|18747.6|18759.6|18747.6|18759.7|18747.7|18759.6|18747.6|0
1732645520000|2024-11-26 18:25:20|18759.7|18747.7|18762.1|18750.1|18762.1|18750.1|18759.7|18747.7|2
1732645530000|2024-11-26 18:25:30|18760.8|18748.8|18762.1|18750.1|18762.1|18750.1|18759.6|18747.6|3
1732645540000|2024-11-26 18:25:40|18762.2|18750.2|18762.2|18750.2|18763.4|18751.4|18762.2|18750.2|0
1732645550000|2024-11-26 18:25:50|18756|18744|18754.8|18742.8|18756|18744|18752.4|18740.4|9
1732645560000|2024-11-26 18:26:00|18756|18744|18756.1|18744.1|18757.3|18745.3|18756|18744|1
1732645570000|2024-11-26 18:26:10|18757.4|18745.4|18754.9|18742.9|18757.4|18745.4|18754.8|18742.8|3
1732645580000|2024-11-26 18:26:20|18755|18743|18754.9|18742.9|18755|18743|18754.9|18742.9|0
1732645590000|2024-11-26 18:26:30|18757.2|18745.2|18757.4|18745.4|18757.4|18745.4|18757.2|18745.2|1
1732645600000|2024-11-26 18:26:40|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|5
1732645610000|2024-11-26 18:26:50|18757.4|18745.4|18756.1|18744.1|18758.6|18746.6|18756.1|18744.1|0
1732645620000|2024-11-26 18:27:00|18757.3|18745.3|18757.3|18745.3|18757.4|18745.4|18757.3|18745.3|0
1732645630000|2024-11-26 18:27:10|18757.4|18745.4|18757.3|18745.3|18757.4|18745.4|18757.3|18745.3|0
1732645640000|2024-11-26 18:27:20|18757.4|18745.4|18759.8|18747.8|18759.9|18747.9|18757.4|18745.4|2
1732645660000|2024-11-26 18:27:40|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|18759.8|18747.8|0
1732645670000|2024-11-26 18:27:50|18762.3|18750.3|18761.1|18749.1|18762.3|18750.3|18760|18748|1
1732645680000|2024-11-26 18:28:00|18761.2|18749.2|18766.1|18754.1|18767.3|18755.3|18761.2|18749.2|0
1732645690000|2024-11-26 18:28:10|18764.9|18752.9|18766.1|18754.1|18767.3|18755.3|18764.9|18752.9|0
1732645700000|2024-11-26 18:28:20|18764.8|18752.8|18763.7|18751.7|18764.8|18752.8|18763.7|18751.7|12
1732645710000|2024-11-26 18:28:30|18764.8|18752.8|18764.8|18752.8|18764.8|18752.8|18763.7|18751.7|7
1732645720000|2024-11-26 18:28:40|18764.7|18752.7|18763.6|18751.6|18764.7|18752.7|18763.6|18751.6|0
1732645730000|2024-11-26 18:28:50|||||||||1
1732645750000|2024-11-26 18:29:10|18766.2|18754.2|18763.7|18751.7|18766.2|18754.2|18763.7|18751.7|1
1732645760000|2024-11-26 18:29:20|18764.8|18752.8|18762.4|18750.4|18764.8|18752.8|18762.4|18750.4|0
1732645770000|2024-11-26 18:29:30|18761.2|18749.2|18761.2|18749.2|18761.2|18749.2|18761.2|18749.2|2
1732645780000|2024-11-26 18:29:40|18761.1|18749.1|18761.2|18749.2|18761.2|18749.2|18761.1|18749.1|2
1732645790000|2024-11-26 18:29:50|18762.3|18750.3|18761.2|18749.2|18762.3|18750.3|18761.2|18749.2|0
1732645800000|2024-11-26 18:30:00|18759.9|18747.9|18763.7|18751.7|18763.7|18751.7|18759.9|18747.9|0
1732645810000|2024-11-26 18:30:10|18763.6|18751.6|18763.7|18751.7|18764.8|18752.8|18761.2|18749.2|0
1732645820000|2024-11-26 18:30:20|18764.8|18752.8|18764.8|18752.8|18764.8|18752.8|18764.8|18752.8|0
1732645840000|2024-11-26 18:30:40|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|0
1732645880000|2024-11-26 18:31:20|18762.4|18750.4|18759.9|18747.9|18762.4|18750.4|18759.9|18747.9|4
1732645890000|2024-11-26 18:31:30|||||||||3
1732645910000|2024-11-26 18:31:50|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|3
1732645920000|2024-11-26 18:32:00|18758.6|18746.6|18757.4|18745.4|18758.6|18746.6|18757.4|18745.4|0
1732645930000|2024-11-26 18:32:10|18759.8|18747.8|18759.9|18747.9|18759.9|18747.9|18759.8|18747.8|2
1732645940000|2024-11-26 18:32:20|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|2
1732645950000|2024-11-26 18:32:30|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|2
1732645960000|2024-11-26 18:32:40|18760|18748|18759.9|18747.9|18761.2|18749.2|18759.9|18747.9|0
1732645970000|2024-11-26 18:32:50|18758.7|18746.7|18762.2|18750.2|18762.2|18750.2|18757.4|18745.4|3
1732645980000|2024-11-26 18:33:00|18763.4|18751.4|18763.4|18751.4|18763.4|18751.4|18763.4|18751.4|0
1732645990000|2024-11-26 18:33:10|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|0
1732646000000|2024-11-26 18:33:20|18761|18749|18758.5|18746.5|18761|18749|18758.5|18746.5|2
1732646020000|2024-11-26 18:33:40|18758.6|18746.6|18757.3|18745.3|18758.6|18746.6|18757.3|18745.3|0
1732646030000|2024-11-26 18:33:50|18759.8|18747.8|18758.5|18746.5|18759.8|18747.8|18758.5|18746.5|0
1732646040000|2024-11-26 18:34:00|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|0
1732646050000|2024-11-26 18:34:10|18757.2|18745.2|18754.8|18742.8|18757.2|18745.2|18754.8|18742.8|0
1732646060000|2024-11-26 18:34:20|18754.7|18742.7|18753.7|18741.7|18754.7|18742.7|18752.4|18740.4|0
1732646070000|2024-11-26 18:34:30|18756.1|18744.1|18756.2|18744.2|18756.2|18744.2|18756.1|18744.1|3
1732646080000|2024-11-26 18:34:40|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|0
1732646090000|2024-11-26 18:34:50|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|18753.7|18741.7|3
1732646100000|2024-11-26 18:35:00|18753.6|18741.6|18754.8|18742.8|18754.9|18742.9|18752.4|18740.4|3
1732646120000|2024-11-26 18:35:20|18753.7|18741.7|18754.8|18742.8|18756|18744|18753.7|18741.7|0
1732646130000|2024-11-26 18:35:30|18756|18744|18753.6|18741.6|18756|18744|18753.6|18741.6|0
1732646140000|2024-11-26 18:35:40|18754.7|18742.7|18756.1|18744.1|18756.1|18744.1|18754.7|18742.7|3
1732646150000|2024-11-26 18:35:50|18754.8|18742.8|18756.1|18744.1|18756.1|18744.1|18754.8|18742.8|0
1732646160000|2024-11-26 18:36:00|18756|18744|18754.9|18742.9|18756|18744|18754.9|18742.9|0
1732646170000|2024-11-26 18:36:10|18759.8|18747.8|18761.1|18749.1|18762.2|18750.2|18759.8|18747.8|2
1732646180000|2024-11-26 18:36:20|18761|18749|18759.8|18747.8|18761.1|18749.1|18758.7|18746.7|0
1732646200000|2024-11-26 18:36:40|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|0
1732646210000|2024-11-26 18:36:50|18764.6|18752.6|18765.9|18753.9|18765.9|18753.9|18764.6|18752.6|6
1732646220000|2024-11-26 18:37:00|18764.7|18752.7|18763.6|18751.6|18765.9|18753.9|18761|18749|11
1732646230000|2024-11-26 18:37:10|18762.4|18750.4|18761.2|18749.2|18762.4|18750.4|18759.8|18747.8|2
1732646240000|2024-11-26 18:37:20|18761|18749|18761.1|18749.1|18761.2|18749.2|18759.8|18747.8|0
1732646250000|2024-11-26 18:37:30|18761|18749|18761.2|18749.2|18762.3|18750.3|18761|18749|0
1732646260000|2024-11-26 18:37:40|18762.3|18750.3|18762.4|18750.4|18762.4|18750.4|18762.3|18750.3|5
1732646270000|2024-11-26 18:37:50|18762.3|18750.3|18761.2|18749.2|18762.3|18750.3|18761.2|18749.2|0
1732646290000|2024-11-26 18:38:10|18762.3|18750.3|18763.5|18751.5|18763.5|18751.5|18762.3|18750.3|0
1732646300000|2024-11-26 18:38:20|18762.3|18750.3|18762.3|18750.3|18762.3|18750.3|18762.3|18750.3|1
1732646320000|2024-11-26 18:38:40|18761.2|18749.2|18761.2|18749.2|18761.2|18749.2|18759.8|18747.8|0
1732646330000|2024-11-26 18:38:50|18761.1|18749.1|18758.7|18746.7|18761.1|18749.1|18757.4|18745.4|2
1732646340000|2024-11-26 18:39:00|18759.9|18747.9|18758.7|18746.7|18759.9|18747.9|18758.7|18746.7|0
1732646360000|2024-11-26 18:39:20|18758.6|18746.6|18757.4|18745.4|18758.6|18746.6|18757.4|18745.4|1
1732646370000|2024-11-26 18:39:30|||||||||1
1732646380000|2024-11-26 18:39:40|||||||||1
1732646400000|2024-11-26 18:40:00|18759.8|18747.8|18759.8|18747.8|18759.9|18747.9|18759.8|18747.8|5
1732646410000|2024-11-26 18:40:10|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|1
1732646420000|2024-11-26 18:40:20|18761.1|18749.1|18761.1|18749.1|18761.1|18749.1|18761.1|18749.1|6
1732646430000|2024-11-26 18:40:30|||||||||2
1732646440000|2024-11-26 18:40:40|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|0
1732646450000|2024-11-26 18:40:50|18759.7|18747.7|18759.8|18747.8|18759.8|18747.8|18759.7|18747.7|8
1732646460000|2024-11-26 18:41:00|18758.6|18746.6|18758.7|18746.7|18758.7|18746.7|18758.6|18746.6|2
1732646470000|2024-11-26 18:41:10|18759.8|18747.8|18757.4|18745.4|18759.9|18747.9|18757.4|18745.4|8
1732646480000|2024-11-26 18:41:20|||||||||2
1732646490000|2024-11-26 18:41:30|||||||||1
1732646510000|2024-11-26 18:41:50|18758.7|18746.7|18759.9|18747.9|18759.9|18747.9|18758.7|18746.7|1
1732646520000|2024-11-26 18:42:00|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|0
1732646540000|2024-11-26 18:42:20|18758.6|18746.6|18757.4|18745.4|18758.6|18746.6|18757.4|18745.4|0
1732646550000|2024-11-26 18:42:30|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|0
1732646560000|2024-11-26 18:42:40|18759.8|18747.8|18758.7|18746.7|18759.8|18747.8|18757.4|18745.4|0
1732646570000|2024-11-26 18:42:50|18759.8|18747.8|18758.7|18746.7|18759.8|18747.8|18758.6|18746.6|0
1732646580000|2024-11-26 18:43:00|18758.6|18746.6|18757.4|18745.4|18758.6|18746.6|18757.4|18745.4|0
1732646610000|2024-11-26 18:43:30|18754.9|18742.9|18751.2|18739.2|18754.9|18742.9|18750.1|18738.1|25
1732646620000|2024-11-26 18:43:40|18752.4|18740.4|18752.5|18740.5|18752.5|18740.5|18752.4|18740.4|1
1732646630000|2024-11-26 18:43:50|18755|18743|18754.9|18742.9|18755|18743|18754.9|18742.9|0
1732646640000|2024-11-26 18:44:00|18757.4|18745.4|18758.6|18746.6|18758.6|18746.6|18757.4|18745.4|0
1732646650000|2024-11-26 18:44:10|18758.5|18746.5|18762.2|18750.2|18762.2|18750.2|18757.3|18745.3|0
1732646670000|2024-11-26 18:44:30|18764.6|18752.6|18764.6|18752.6|18764.6|18752.6|18764.6|18752.6|3
1732646680000|2024-11-26 18:44:40|18763.3|18751.3|18764.6|18752.6|18764.6|18752.6|18763.3|18751.3|1
1732646690000|2024-11-26 18:44:50|18763.3|18751.3|18769.7|18757.7|18769.7|18757.7|18763.3|18751.3|10
1732646740000|2024-11-26 18:45:40|18772.1|18760.1|18774.4|18762.4|18774.4|18762.4|18769.7|18757.7|4
1732646750000|2024-11-26 18:45:50|18772.1|18760.1|18772|18760|18772.1|18760.1|18770.8|18758.8|0
1732646760000|2024-11-26 18:46:00|18771.9|18759.9|18772|18760|18772|18760|18770.8|18758.8|0
1732646770000|2024-11-26 18:46:10|18771.9|18759.9|18771.9|18759.9|18771.9|18759.9|18769.5|18757.5|0
1732646780000|2024-11-26 18:46:20|18774.4|18762.4|18776.9|18764.9|18776.9|18764.9|18774.4|18762.4|5
1732646790000|2024-11-26 18:46:30|18775.7|18763.7|18774.5|18762.5|18776.8|18764.8|18774.5|18762.5|0
1732646810000|2024-11-26 18:46:50|18772|18760|18769.5|18757.5|18772|18760|18769.5|18757.5|4
1732646820000|2024-11-26 18:47:00|18769.6|18757.6|18769.5|18757.5|18769.6|18757.6|18769.5|18757.5|0
1732646830000|2024-11-26 18:47:10|18768.3|18756.3|18769.5|18757.5|18769.5|18757.5|18768.3|18756.3|5
1732646840000|2024-11-26 18:47:20|18769.6|18757.6|18769.5|18757.5|18769.6|18757.6|18769.5|18757.5|0
1732646860000|2024-11-26 18:47:40|18771.8|18759.8|18774.5|18762.5|18774.5|18762.5|18771.8|18759.8|0
1732646870000|2024-11-26 18:47:50|18775.7|18763.7|18776.9|18764.9|18776.9|18764.9|18775.7|18763.7|0
1732646880000|2024-11-26 18:48:00|18779.4|18767.4|18778.2|18766.2|18779.4|18767.4|18777.1|18765.1|1
1732646890000|2024-11-26 18:48:10|18777.1|18765.1|18774.5|18762.5|18777.1|18765.1|18774.5|18762.5|10
1732646900000|2024-11-26 18:48:20|18775.6|18763.6|18775.9|18763.9|18777|18765|18775.6|18763.6|1
1732646910000|2024-11-26 18:48:30|18775.7|18763.7|18774.5|18762.5|18775.7|18763.7|18774.5|18762.5|1
1732646940000|2024-11-26 18:49:00|18772|18760|18774.4|18762.4|18774.4|18762.4|18772|18760|0
1732646960000|2024-11-26 18:49:20|18774.3|18762.3|18773.1|18761.1|18774.3|18762.3|18772|18760|0
1732646970000|2024-11-26 18:49:30|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|18774.4|18762.4|8
1732646990000|2024-11-26 18:49:50|18774.5|18762.5|18777|18765|18777|18765|18774.5|18762.5|29
1732647000000|2024-11-26 18:50:00|18774.5|18762.5|18774.5|18762.5|18774.5|18762.5|18774.5|18762.5|0
1732647010000|2024-11-26 18:50:10|18772|18760|18772|18760|18772|18760|18772|18760|0
1732647020000|2024-11-26 18:50:20|18774.5|18762.5|18774.5|18762.5|18774.5|18762.5|18774.4|18762.4|0
1732647030000|2024-11-26 18:50:30|18774.4|18762.4|18773.2|18761.2|18775.7|18763.7|18773.2|18761.2|0
1732647040000|2024-11-26 18:50:40|18773.3|18761.3|18774.4|18762.4|18774.5|18762.5|18773.2|18761.2|3
1732647060000|2024-11-26 18:51:00|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|18772.1|18760.1|0
1732647070000|2024-11-26 18:51:10|18772|18760|18770.7|18758.7|18772|18760|18770.7|18758.7|2
1732647080000|2024-11-26 18:51:20|18772|18760|18769.6|18757.6|18772|18760|18769.5|18757.5|4
1732647090000|2024-11-26 18:51:30|18768.4|18756.4|18767|18755|18768.4|18756.4|18767|18755|2
1732647100000|2024-11-26 18:51:40|18768.2|18756.2|18769.3|18757.3|18769.4|18757.4|18768.2|18756.2|7
1732647110000|2024-11-26 18:51:50|18770.5|18758.5|18770.6|18758.6|18770.6|18758.6|18769.3|18757.3|4
1732647120000|2024-11-26 18:52:00|18769.3|18757.3|18766.8|18754.8|18769.3|18757.3|18766.8|18754.8|0
1732647130000|2024-11-26 18:52:10|18766.9|18754.9|18769.3|18757.3|18769.3|18757.3|18766.8|18754.8|1
1732647140000|2024-11-26 18:52:20|18768.1|18756.1|18766.9|18754.9|18768.2|18756.2|18766.9|18754.9|0
1732647150000|2024-11-26 18:52:30|18767|18755|18766.8|18754.8|18767|18755|18766.8|18754.8|1
1732647180000|2024-11-26 18:53:00|18768.2|18756.2|18769.3|18757.3|18769.3|18757.3|18768.2|18756.2|0
1732647190000|2024-11-26 18:53:10|18771.6|18759.6|18771.7|18759.7|18771.7|18759.7|18770.6|18758.6|0
1732647200000|2024-11-26 18:53:20|18769.3|18757.3|18764.3|18752.3|18769.3|18757.3|18764.3|18752.3|0
1732647220000|2024-11-26 18:53:40|||||||||1
1732647240000|2024-11-26 18:54:00|18765.5|18753.5|18765.5|18753.5|18765.5|18753.5|18765.5|18753.5|0
1732647250000|2024-11-26 18:54:10|18764.3|18752.3|18764.3|18752.3|18765.5|18753.5|18764.3|18752.3|0
1732647260000|2024-11-26 18:54:20|18762|18750|18759.3|18747.3|18762|18750|18759.3|18747.3|2
1732647270000|2024-11-26 18:54:30|18759.4|18747.4|18761.8|18749.8|18764.2|18752.2|18759.3|18747.3|2
1732647280000|2024-11-26 18:54:40|18763|18751|18761.9|18749.9|18763.1|18751.1|18761.9|18749.9|0
1732647290000|2024-11-26 18:54:50|||||||||1
1732647300000|2024-11-26 18:55:00|18761.8|18749.8|18760.7|18748.7|18764.4|18752.4|18760.6|18748.6|8
1732647310000|2024-11-26 18:55:10|18760.6|18748.6|18761.8|18749.8|18761.8|18749.8|18760.6|18748.6|1
1732647320000|2024-11-26 18:55:20|18761.9|18749.9|18761.9|18749.9|18761.9|18749.9|18761.9|18749.9|6
1732647330000|2024-11-26 18:55:30|18760.7|18748.7|18761.8|18749.8|18761.8|18749.8|18759.4|18747.4|6
1732647340000|2024-11-26 18:55:40|18763.1|18751.1|18763.1|18751.1|18763.1|18751.1|18761.8|18749.8|0
1732647350000|2024-11-26 18:55:50|18763|18751|18764.3|18752.3|18764.3|18752.3|18763|18751|8
1732647360000|2024-11-26 18:56:00|18766.8|18754.8|18766.7|18754.7|18768|18756|18766.7|18754.7|0
1732647370000|2024-11-26 18:56:10|18764.4|18752.4|18764.2|18752.2|18764.4|18752.4|18764.2|18752.2|7
1732647380000|2024-11-26 18:56:20|||||||||1
1732647390000|2024-11-26 18:56:30|18766.7|18754.7|18766.8|18754.8|18769.3|18757.3|18766.7|18754.7|10
1732647400000|2024-11-26 18:56:40|18769.3|18757.3|18771.7|18759.7|18771.7|18759.7|18769.3|18757.3|0
1732647410000|2024-11-26 18:56:50|18771.8|18759.8|18771.7|18759.7|18771.8|18759.8|18771.7|18759.7|0
1732647420000|2024-11-26 18:57:00|18771.8|18759.8|18771.7|18759.7|18773|18761|18771.7|18759.7|0
1732647430000|2024-11-26 18:57:10|18771.8|18759.8|18771.8|18759.8|18773|18761|18771.7|18759.7|3
1732647440000|2024-11-26 18:57:20|18773|18761|18773|18761|18773|18761|18771.7|18759.7|1
1732647450000|2024-11-26 18:57:30|18771.7|18759.7|18771.7|18759.7|18771.8|18759.8|18771.7|18759.7|7
1732647480000|2024-11-26 18:58:00|18774.2|18762.2|18771.7|18759.7|18774.2|18762.2|18771.7|18759.7|3
1732647490000|2024-11-26 18:58:10|||||||||1
1732647500000|2024-11-26 18:58:20|18770.5|18758.5|18771.8|18759.8|18771.8|18759.8|18770.5|18758.5|8
1732647510000|2024-11-26 18:58:30|18771.7|18759.7|18771.7|18759.7|18771.7|18759.7|18771.6|18759.6|2
1732647520000|2024-11-26 18:58:40|18771.6|18759.6|18769.3|18757.3|18771.6|18759.6|18769.3|18757.3|22
1732647530000|2024-11-26 18:58:50|18770.5|18758.5|18769.2|18757.2|18770.5|18758.5|18769.2|18757.2|11
1732647540000|2024-11-26 18:59:00|18771.6|18759.6|18774.2|18762.2|18774.2|18762.2|18771.6|18759.6|28
1732647550000|2024-11-26 18:59:10|18774.5|18762.5|18771.8|18759.8|18774.5|18762.5|18771.7|18759.7|35
1732647560000|2024-11-26 18:59:20|18771.7|18759.7|18767|18755|18771.8|18759.8|18766.9|18754.9|19
1732647570000|2024-11-26 18:59:30|18768.2|18756.2|18769.2|18757.2|18769.4|18757.4|18766.8|18754.8|36
1732647580000|2024-11-26 18:59:40|18766.9|18754.9|18771.9|18759.9|18771.9|18759.9|18766.9|18754.9|59
1732647590000|2024-11-26 18:59:50|18772|18760|18776.8|18764.8|18776.9|18764.9|18772|18760|55
1732647600000|2024-11-26 19:00:00|18774.4|18762.4|18771.9|18759.9|18774.4|18762.4|18771.9|18759.9|12
1732647610000|2024-11-26 19:00:10|18771.8|18759.8|18774.2|18762.2|18774.2|18762.2|18771.8|18759.8|30
1732647620000|2024-11-26 19:00:20|18774.1|18762.1|18774.2|18762.2|18775.5|18763.5|18771.8|18759.8|14
1732647630000|2024-11-26 19:00:30|18774.4|18762.4|18770.7|18758.7|18774.4|18762.4|18769.3|18757.3|14
1732647640000|2024-11-26 19:00:40|18771.9|18759.9|18771.9|18759.9|18771.9|18759.9|18770.7|18758.7|0
1732647650000|2024-11-26 19:00:50|18772|18760|18768.2|18756.2|18772.1|18760.1|18768.2|18756.2|29
1732647660000|2024-11-26 19:01:00|18769.4|18757.4|18767.1|18755.1|18769.4|18757.4|18766.9|18754.9|4
1732647670000|2024-11-26 19:01:10|18768.3|18756.3|18768.3|18756.3|18769.5|18757.5|18768.2|18756.2|6
1732647680000|2024-11-26 19:01:20|18768.2|18756.2|18769.5|18757.5|18769.5|18757.5|18768.2|18756.2|2
1732647690000|2024-11-26 19:01:30|18769.4|18757.4|18767.1|18755.1|18769.4|18757.4|18767.1|18755.1|5
1732647700000|2024-11-26 19:01:40|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|18769.4|18757.4|0
1732647710000|2024-11-26 19:01:50|||||||||2
1732647720000|2024-11-26 19:02:00|18768.3|18756.3|18767.1|18755.1|18769.5|18757.5|18767.1|18755.1|4
1732647740000|2024-11-26 19:02:20|18769.4|18757.4|18769.6|18757.6|18769.6|18757.6|18769.4|18757.4|2
1732647750000|2024-11-26 19:02:30|18770.7|18758.7|18772.1|18760.1|18772.1|18760.1|18770.7|18758.7|2
1732647770000|2024-11-26 19:02:50|18770.7|18758.7|18774.4|18762.4|18774.4|18762.4|18770.7|18758.7|31
1732647780000|2024-11-26 19:03:00|18774.3|18762.3|18774.5|18762.5|18777|18765|18772|18760|11
1732647790000|2024-11-26 19:03:10|18772.1|18760.1|18774.5|18762.5|18774.6|18762.6|18772.1|18760.1|15
1732647800000|2024-11-26 19:03:20|18772.2|18760.2|18774.5|18762.5|18775.8|18763.8|18772.2|18760.2|15
1732647810000|2024-11-26 19:03:30|18774.6|18762.6|18775.7|18763.7|18775.7|18763.7|18774.5|18762.5|0
1732647820000|2024-11-26 19:03:40|18774.5|18762.5|18774.6|18762.6|18775.7|18763.7|18774.5|18762.5|0
1732647830000|2024-11-26 19:03:50|18774.5|18762.5|18774.5|18762.5|18775.7|18763.7|18774.4|18762.4|3
1732647840000|2024-11-26 19:04:00|18775.7|18763.7|18772.1|18760.1|18775.7|18763.7|18772|18760|0
1732647850000|2024-11-26 19:04:10|18773.2|18761.2|18773.2|18761.2|18774.4|18762.4|18773.2|18761.2|8
1732647860000|2024-11-26 19:04:20|||||||||3
1732647870000|2024-11-26 19:04:30|18772.1|18760.1|18773.2|18761.2|18774.5|18762.5|18772.1|18760.1|6
1732647880000|2024-11-26 19:04:40|18774.4|18762.4|18773.3|18761.3|18774.5|18762.5|18773.2|18761.2|3
1732647890000|2024-11-26 19:04:50|18773.2|18761.2|18772.2|18760.2|18774.5|18762.5|18772.1|18760.1|4
1732717800000|2024-11-27 14:30:00|18772.8|18760.8|18783.9|18771.9|18784.8|18772.8|18771.2|18759.2|70
1732717810000|2024-11-27 14:30:10|18788.8|18776.8|18768.7|18756.7|18790|18778|18768.7|18756.7|52
1732717820000|2024-11-27 14:30:20|18770|18758|18763.8|18751.8|18772.5|18760.5|18763.8|18751.8|24
1732717830000|2024-11-27 14:30:30|18760.1|18748.1|18751.2|18739.2|18760.1|18748.1|18751.2|18739.2|11
1732717840000|2024-11-27 14:30:40|18752.5|18740.5|18762.7|18750.7|18762.7|18750.7|18751.3|18739.3|35
1732717850000|2024-11-27 14:30:50|18765.2|18753.2|18762.7|18750.7|18766.7|18754.3|18762.7|18746.7|3
1732717860000|2024-11-27 14:31:00|18763.9|18751.9|18755.2|18743.2|18763.9|18751.9|18753.9|18741.9|19
1732717870000|2024-11-27 14:31:10|18754|18742|18755.2|18743.2|18755.2|18743.2|18753.9|18741.9|5
1732717880000|2024-11-27 14:31:20|18754|18742|18766.5|18754.5|18770.2|18758.2|18754|18742|5
1732717890000|2024-11-27 14:31:30|18769|18757|18767.8|18755.8|18771.4|18759.4|18767.7|18755.7|2
1732717900000|2024-11-27 14:31:40|18767.7|18755.7|18776.6|18764.6|18776.6|18764.6|18767.7|18755.7|19
1732717910000|2024-11-27 14:31:50|18775.4|18763.4|18775.4|18763.4|18776.6|18764.6|18774.1|18762.1|1
1732717920000|2024-11-27 14:32:00|18774.1|18762.1|18775.4|18763.4|18776.6|18764.6|18769.2|18757.2|1
1732717930000|2024-11-27 14:32:10|18772.9|18760.9|18771.6|18759.6|18776.6|18764.6|18769.3|18757.3|36
1732717940000|2024-11-27 14:32:20|18770.4|18758.4|18766.6|18754.6|18771.6|18759.6|18765.4|18753.4|23
1732717950000|2024-11-27 14:32:30|18767.8|18755.8|18766.6|18754.6|18769.1|18757.1|18766.6|18754.6|21
1732717960000|2024-11-27 14:32:40|18761.6|18749.6|18761.6|18749.6|18762.9|18750.9|18761.6|18749.6|4
1732717970000|2024-11-27 14:32:50|18756.7|18744.7|18761.6|18749.6|18761.6|18749.6|18756.7|18744.7|7
1732717980000|2024-11-27 14:33:00|18762.8|18750.8|18763.9|18751.9|18766.3|18754.3|18761.6|18749.6|39
1732717990000|2024-11-27 14:33:10|18760.3|18748.3|18765.2|18753.2|18766.4|18754.4|18760.3|18748.3|25
1732718000000|2024-11-27 14:33:20|18766.4|18754.4|18766.6|18754.6|18766.7|18754.7|18764|18752|7
1732718010000|2024-11-27 14:33:30|18771.5|18759.5|18771.5|18759.5|18774|18762|18770.3|18758.3|3
1732718020000|2024-11-27 14:33:40|18771.6|18759.6|18774|18762|18774.1|18762.1|18771.5|18759.5|10
1732718030000|2024-11-27 14:33:50|18775.2|18763.2|18779.1|18767.1|18780.3|18768.3|18775.2|18763.2|12
1732718040000|2024-11-27 14:34:00|18776.5|18764.5|18782.7|18770.7|18782.7|18770.7|18776.5|18764.5|7
1732718050000|2024-11-27 14:34:10|18784|18772|18785.2|18773.2|18787.7|18775.7|18783.9|18771.9|5
1732718060000|2024-11-27 14:34:20|18786.5|18774.5|18781.4|18769.4|18786.5|18774.5|18781.4|18769.4|0
1732718070000|2024-11-27 14:34:30|18781.5|18769.5|18789|18777|18791.5|18779.5|18781.5|18769.5|0
1732718080000|2024-11-27 14:34:40|18788.9|18776.9|18785.2|18773.2|18790.2|18778.2|18785.2|18773.2|1
1732718090000|2024-11-27 14:34:50|18785.3|18773.3|18785.2|18773.2|18786.5|18774.5|18785.2|18773.2|2
1732718100000|2024-11-27 14:35:00|18784.1|18772.1|18777.8|18765.8|18784.1|18772.1|18776.6|18764.6|21
1732718110000|2024-11-27 14:35:10|18777.7|18765.7|18781.3|18769.3|18781.3|18769.3|18775.3|18763.3|15
1732718120000|2024-11-27 14:35:20|18780.2|18768.2|18781.3|18769.3|18782.7|18770.7|18780.2|18768.2|1
1732718130000|2024-11-27 14:35:30|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|0
1732718140000|2024-11-27 14:35:40|18781.5|18769.5|18781.5|18769.5|18781.5|18769.5|18781.5|18769.5|7
1732718150000|2024-11-27 14:35:50|18789|18777|18796.5|18784.5|18796.5|18784.5|18789|18777|12
1732718160000|2024-11-27 14:36:00|18800.2|18788.2|18802.7|18790.7|18804|18792|18799|18787|21
1732718170000|2024-11-27 14:36:10|18801.5|18789.5|18798.8|18786.8|18802.7|18790.7|18798.8|18786.8|9
1732718180000|2024-11-27 14:36:20|18797.6|18785.6|18796.3|18784.3|18798.8|18786.8|18796.3|18784.3|6
1732718190000|2024-11-27 14:36:30|18796.4|18784.4|18793.8|18781.8|18796.4|18784.4|18793.8|18781.8|2
1732718200000|2024-11-27 14:36:40|18792.6|18780.6|18791.4|18779.4|18793.8|18781.8|18791.4|18779.4|0
1732718210000|2024-11-27 14:36:50|18791.5|18779.5|18797.5|18785.5|18798.9|18786.9|18791.5|18779.5|1
1732718220000|2024-11-27 14:37:00|18796.4|18784.4|18792.7|18780.7|18796.4|18784.4|18792.7|18780.7|0
1732718230000|2024-11-27 14:37:10|18793.9|18781.9|18791.4|18779.4|18793.9|18781.9|18791.4|18779.4|2
1732718240000|2024-11-27 14:37:20|18790.2|18778.2|18790.1|18778.1|18790.2|18778.2|18788.9|18776.9|2
1732718250000|2024-11-27 14:37:30|18788.9|18776.9|18788.9|18776.9|18790.2|18778.2|18788.9|18776.9|1
1732718260000|2024-11-27 14:37:40|18786.4|18774.4|18785.2|18773.2|18786.4|18774.4|18785.1|18773.1|4
1732718270000|2024-11-27 14:37:50|18786.4|18774.4|18778.9|18766.9|18787.6|18775.6|18778.9|18766.9|0
1732718280000|2024-11-27 14:38:00|18777.7|18765.7|18780.1|18768.1|18780.1|18768.1|18777.7|18765.7|1
1732718290000|2024-11-27 14:38:10|18781.3|18769.3|18778.9|18766.9|18781.4|18769.4|18778.9|18766.9|1
1732718300000|2024-11-27 14:38:20|18777.7|18765.7|18776.4|18764.4|18778.9|18766.9|18776.4|18764.4|2
1732718310000|2024-11-27 14:38:30|18774.1|18762.1|18776.4|18764.4|18776.4|18764.4|18773.9|18761.9|7
1732718320000|2024-11-27 14:38:40|18773.9|18761.9|18773.9|18761.9|18776.4|18764.4|18773.9|18761.9|1
1732718330000|2024-11-27 14:38:50|18772.7|18760.7|18773.9|18761.9|18773.9|18761.9|18772.7|18760.7|1
1732718340000|2024-11-27 14:39:00|18774|18762|18773.9|18761.9|18776.4|18764.4|18773.9|18761.9|3
1732718350000|2024-11-27 14:39:10|18771.4|18759.4|18772.6|18760.6|18772.6|18760.6|18771.4|18759.4|0
1732718360000|2024-11-27 14:39:20|18776.4|18764.4|18773.8|18761.8|18777.6|18765.6|18771.4|18759.4|4
1732718370000|2024-11-27 14:39:30|18775|18763|18776.3|18764.3|18776.4|18764.4|18775|18763|1
1732718380000|2024-11-27 14:39:40|18777.5|18765.5|18778.7|18766.7|18778.8|18766.8|18777.5|18765.5|4
1732718390000|2024-11-27 14:39:50|18781.2|18769.2|18782.5|18770.5|18785|18773|18781.2|18769.2|6
1732718400000|2024-11-27 14:40:00|18786.1|18774.1|18781.1|18769.1|18789.8|18777.8|18781.1|18769.1|7
1732718410000|2024-11-27 14:40:10|18782.3|18770.3|18782.3|18770.3|18783.5|18771.5|18782.3|18770.3|8
1732718420000|2024-11-27 14:40:20|18783.5|18771.5|18784.8|18772.8|18784.8|18772.8|18783.4|18771.4|0
1732718430000|2024-11-27 14:40:30|18783.4|18771.4|18780.8|18768.8|18783.4|18771.4|18780.8|18768.8|5
1732718440000|2024-11-27 14:40:40|18779.6|18767.6|18780.8|18768.8|18780.8|18768.8|18779.6|18767.6|1
1732718450000|2024-11-27 14:40:50|18779.6|18767.6|18778.4|18766.4|18779.6|18767.6|18778.4|18766.4|0
1732718460000|2024-11-27 14:41:00|18780.8|18768.8|18778.4|18766.4|18780.8|18768.8|18777.2|18765.2|10
1732718470000|2024-11-27 14:41:10|18779.6|18767.6|18783.5|18771.5|18785.9|18773.9|18779.6|18767.6|10
1732718480000|2024-11-27 14:41:20|18784.7|18772.7|18784.7|18772.7|18785.9|18773.9|18783.4|18771.4|2
1732718490000|2024-11-27 14:41:30|18784.6|18772.6|18780.9|18768.9|18784.6|18772.6|18778.4|18766.4|1
1732718500000|2024-11-27 14:41:40|18779.8|18767.8|18780.9|18768.9|18780.9|18768.9|18778.4|18766.4|1
1732718510000|2024-11-27 14:41:50|18781|18769|18783.4|18771.4|18783.4|18771.4|18781|18769|0
1732718520000|2024-11-27 14:42:00|18784.7|18772.7|18787.1|18775.1|18787.1|18775.1|18784.7|18772.7|0
1732718530000|2024-11-27 14:42:10|18789.6|18777.6|18788.4|18776.4|18790.8|18778.8|18788.4|18776.4|0
1732718540000|2024-11-27 14:42:20|18785.9|18773.9|18784.6|18772.6|18785.9|18773.9|18784.6|18772.6|3
1732718550000|2024-11-27 14:42:30|18783.4|18771.4|18787|18775|18787|18775|18783.4|18771.4|9
1732718560000|2024-11-27 14:42:40|18785.7|18773.7|18788.2|18776.2|18788.2|18776.2|18785.7|18773.7|8
1732718570000|2024-11-27 14:42:50|18795.7|18783.7|18799.3|18787.3|18799.3|18787.3|18795.7|18783.7|17
1732718580000|2024-11-27 14:43:00|18798.2|18786.2|18796.8|18784.8|18799.3|18787.3|18795.7|18783.7|5
1732718590000|2024-11-27 14:43:10|18795.7|18783.7|18796.8|18784.8|18796.8|18784.8|18795.7|18783.7|0
1732718610000|2024-11-27 14:43:30|18795.7|18783.7|18795.8|18783.8|18795.8|18783.8|18795.7|18783.7|11
1732718620000|2024-11-27 14:43:40|18795.9|18783.9|18798.3|18786.3|18798.3|18786.3|18795.9|18783.9|5
1732718630000|2024-11-27 14:43:50|18799.5|18787.5|18800.9|18788.9|18800.9|18788.9|18799.5|18787.5|2
1732718640000|2024-11-27 14:44:00|18803.3|18791.3|18800.9|18788.9|18803.3|18791.3|18800.9|18788.9|6
1732718650000|2024-11-27 14:44:10|18803.4|18791.4|18808.3|18796.3|18808.3|18796.3|18803.4|18791.4|3
1732718670000|2024-11-27 14:44:30|18807|18795|18805.8|18793.8|18807|18795|18805.8|18793.8|7
1732718680000|2024-11-27 14:44:40|18807|18795|18803.3|18791.3|18807|18795|18800.9|18788.9|1
1732718690000|2024-11-27 14:44:50|18805.9|18793.9|18807.1|18795.1|18808.3|18796.3|18805.9|18793.9|6
1732718700000|2024-11-27 14:45:00|18804.8|18792.8|18804.8|18792.8|18804.8|18792.8|18803.5|18791.5|14
1732718710000|2024-11-27 14:45:10|18803.5|18791.5|18803.5|18791.5|18804.8|18792.8|18803.5|18791.5|12
1732718720000|2024-11-27 14:45:20|18800.9|18788.9|18797.3|18785.3|18800.9|18788.9|18797.3|18785.3|10
1732718730000|2024-11-27 14:45:30|18794.8|18782.8|18792.2|18780.2|18798.4|18786.4|18791|18779|9
1732718740000|2024-11-27 14:45:40|18788.6|18776.6|18791|18779|18791|18779|18788.6|18776.6|16
1732718750000|2024-11-27 14:45:50|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18789.8|18777.8|8
1732718760000|2024-11-27 14:46:00|18789.8|18777.8|18788.5|18776.5|18789.8|18777.8|18788.5|18776.5|0
1732718770000|2024-11-27 14:46:10|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|18790.9|18778.9|1
1732718780000|2024-11-27 14:46:20|18791|18779|18790.9|18778.9|18791|18779|18790.9|18778.9|0
1732718790000|2024-11-27 14:46:30|18791|18779|18792.3|18780.3|18793.4|18781.4|18791|18779|1
1732718800000|2024-11-27 14:46:40|18793.4|18781.4|18792.3|18780.3|18793.4|18781.4|18791|18779|2
1732718810000|2024-11-27 14:46:50|18791|18779|18791|18779|18791|18779|18791|18779|0
1732718820000|2024-11-27 14:47:00|18791.1|18779.1|18793.4|18781.4|18793.4|18781.4|18791.1|18779.1|1
1732718830000|2024-11-27 14:47:10|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|18795.8|18783.8|3
1732718840000|2024-11-27 14:47:20|18793.4|18781.4|18793.4|18781.4|18793.4|18781.4|18793.4|18781.4|0
1732718850000|2024-11-27 14:47:30|18798.3|18786.3|18803.3|18791.3|18804.6|18792.6|18798.3|18786.3|8
1732718860000|2024-11-27 14:47:40|18805.8|18793.8|18805.8|18793.8|18805.8|18793.8|18805.8|18793.8|2
1732718870000|2024-11-27 14:47:50|18805.9|18793.9|18808.4|18796.4|18810.7|18798.7|18805.8|18793.8|7
1732718880000|2024-11-27 14:48:00|18808.3|18796.3|18804.6|18792.6|18808.3|18796.3|18803.4|18791.4|6
1732718890000|2024-11-27 14:48:10|18803.4|18791.4|18803.4|18791.4|18804.6|18792.6|18803.4|18791.4|0
1732718900000|2024-11-27 14:48:20|18802.1|18790.1|18802.1|18790.1|18802.1|18790.1|18802.1|18790.1|3
1732718910000|2024-11-27 14:48:30|18803.2|18791.2|18798.2|18786.2|18803.2|18791.2|18798.1|18786.1|6
1732718920000|2024-11-27 14:48:40|18799.3|18787.3|18799.3|18787.3|18799.3|18787.3|18796.8|18784.8|7
1732718930000|2024-11-27 14:48:50|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|1
1732718940000|2024-11-27 14:49:00|18800.6|18788.6|18801.8|18789.8|18801.8|18789.8|18800.5|18788.5|1
1732718950000|2024-11-27 14:49:10|18803|18791|18798|18786|18803|18791|18798|18786|12
1732718960000|2024-11-27 14:49:20|18798.1|18786.1|18800.5|18788.5|18801.7|18789.7|18798.1|18786.1|8
1732718970000|2024-11-27 14:49:30|18799.3|18787.3|18799.2|18787.2|18799.3|18787.3|18799.2|18787.2|4
1732718980000|2024-11-27 14:49:40|18799.3|18787.3|18800.5|18788.5|18800.5|18788.5|18798|18786|3
1732718990000|2024-11-27 14:49:50|18799.3|18787.3|18799.3|18787.3|18799.3|18787.3|18799.3|18787.3|4
1732719000000|2024-11-27 14:50:00|18799.2|18787.2|18799.3|18787.3|18799.3|18787.3|18799.2|18787.2|0
1732719010000|2024-11-27 14:50:10|18798|18786|18798|18786|18799.3|18787.3|18798|18786|0
1732719040000|2024-11-27 14:50:40|18798.1|18786.1|18803|18791|18803|18791|18798.1|18786.1|18
1732719050000|2024-11-27 14:50:50|18801.7|18789.7|18801.7|18789.7|18801.8|18789.8|18801.7|18789.7|0
1732719060000|2024-11-27 14:51:00|18800.5|18788.5|18796.8|18784.8|18800.5|18788.5|18795.5|18783.5|1
1732719070000|2024-11-27 14:51:10|18798|18786|18800.5|18788.5|18800.5|18788.5|18796.8|18784.8|0
1732719080000|2024-11-27 14:51:20|18798.2|18786.2|18798|18786|18798.2|18786.2|18798|18786|1
1732719100000|2024-11-27 14:51:40|18796.8|18784.8|18798.2|18786.2|18799.5|18787.5|18796.8|18784.8|6
1732719110000|2024-11-27 14:51:50|18799.5|18787.5|18799.4|18787.4|18799.5|18787.5|18799.4|18787.4|0
1732719120000|2024-11-27 14:52:00|18800.6|18788.6|18801.8|18789.8|18801.8|18789.8|18800.6|18788.6|3
1732719130000|2024-11-27 14:52:10|18803|18791|18799.3|18787.3|18803|18791|18799.3|18787.3|1
1732719140000|2024-11-27 14:52:20|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|2
1732719170000|2024-11-27 14:52:50|18799.3|18787.3|18796.8|18784.8|18799.3|18787.3|18796.7|18784.7|6
1732719180000|2024-11-27 14:53:00|18798|18786|18800.5|18788.5|18800.5|18788.5|18798|18786|0
1732719190000|2024-11-27 14:53:10|18801.7|18789.7|18806.8|18794.8|18808|18796|18801.7|18789.7|2
1732719200000|2024-11-27 14:53:20|18808|18796|18808|18796|18808|18796|18808|18796|0
1732719210000|2024-11-27 14:53:30|18810.5|18798.5|18808|18796|18810.5|18798.5|18808|18796|4
1732719220000|2024-11-27 14:53:40|18809.4|18797.4|18810.5|18798.5|18810.5|18798.5|18809.4|18797.4|7
1732719230000|2024-11-27 14:53:50|18808.1|18796.1|18808|18796|18809.3|18797.3|18808|18796|0
1732719240000|2024-11-27 14:54:00|18808.1|18796.1|18806.9|18794.9|18809.3|18797.3|18806.9|18794.9|0
1732719250000|2024-11-27 14:54:10|18805.6|18793.6|18806.9|18794.9|18806.9|18794.9|18805.6|18793.6|0
1732719260000|2024-11-27 14:54:20|18808|18796|18809.3|18797.3|18809.3|18797.3|18808|18796|0
1732719270000|2024-11-27 14:54:30|18809.2|18797.2|18810.5|18798.5|18810.5|18798.5|18809.2|18797.2|0
1732719280000|2024-11-27 14:54:40|18811.7|18799.7|18811.7|18799.7|18811.7|18799.7|18810.5|18798.5|0
1732719290000|2024-11-27 14:54:50|18811.6|18799.6|18810.5|18798.5|18811.7|18799.7|18810.5|18798.5|0
1732719300000|2024-11-27 14:55:00|18809.3|18797.3|18810.5|18798.5|18810.5|18798.5|18809.3|18797.3|11
1732719310000|2024-11-27 14:55:10|18809.2|18797.2|18813|18801|18813|18801|18809.2|18797.2|6
1732719320000|2024-11-27 14:55:20|18813.1|18801.1|18815.4|18803.4|18815.5|18803.5|18813|18801|4
1732719330000|2024-11-27 14:55:30|18817.8|18805.8|18815.4|18803.4|18817.8|18805.8|18815.4|18803.4|0
1732719340000|2024-11-27 14:55:40|18816.6|18804.6|18815.4|18803.4|18816.6|18804.6|18815.4|18803.4|0
1732719350000|2024-11-27 14:55:50|18816.6|18804.6|18817.8|18805.8|18817.8|18805.8|18815.4|18803.4|0
1732719390000|2024-11-27 14:56:30|||||||||11
1732719400000|2024-11-27 14:56:40|||||||||10
1732719410000|2024-11-27 14:56:50|||||||||1
1732719420000|2024-11-27 14:57:00|18816.6|18804.6|18815.4|18803.4|18816.6|18804.6|18815.4|18803.4|1
1732719430000|2024-11-27 14:57:10|18814.2|18802.2|18815.4|18803.4|18815.4|18803.4|18814.2|18802.2|0
1732719440000|2024-11-27 14:57:20|18815.5|18803.5|18817.8|18805.8|18817.8|18805.8|18815.5|18803.5|10
1732719450000|2024-11-27 14:57:30|||||||||13
1732719460000|2024-11-27 14:57:40|||||||||1
1732719470000|2024-11-27 14:57:50|18816.6|18804.6|18816.6|18804.6|18816.6|18804.6|18816.6|18804.6|0
1732719480000|2024-11-27 14:58:00|18814.1|18802.1|18811.7|18799.7|18814.2|18802.2|18810.5|18798.5|2
1732719490000|2024-11-27 14:58:10|18812.9|18800.9|18810.5|18798.5|18814.2|18802.2|18810.4|18798.4|8
1732719500000|2024-11-27 14:58:20|18810.4|18798.4|18810.5|18798.5|18810.5|18798.5|18809.2|18797.2|0
1732719530000|2024-11-27 14:58:50|18810.3|18798.3|18808|18796|18810.3|18798.3|18808|18796|0
1732719540000|2024-11-27 14:59:00|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|18809.1|18797.1|2
1732719550000|2024-11-27 14:59:10|18810.3|18798.3|18806.9|18794.9|18810.5|18798.5|18805.6|18793.6|3
1732719560000|2024-11-27 14:59:20|18805.6|18793.6|18805.6|18793.6|18805.6|18793.6|18805.6|18793.6|0
1732719570000|2024-11-27 14:59:30|18808|18796|18809.2|18797.2|18809.2|18797.2|18808|18796|2
1732719580000|2024-11-27 14:59:40|18808|18796|18808|18796|18808|18796|18808|18796|0
1732719590000|2024-11-27 14:59:50|18806.9|18794.9|18808|18796|18808|18796|18806.9|18794.9|3
1732719600000|2024-11-27 15:00:00|18806.9|18794.9|18804.4|18792.4|18806.9|18794.9|18804.4|18792.4|6
1732719610000|2024-11-27 15:00:10|18805.5|18793.5|18808.2|18796.2|18808.2|18796.2|18805.5|18793.5|2
1732719620000|2024-11-27 15:00:20|18806.9|18794.9|18803.2|18791.2|18808.1|18796.1|18803.2|18791.2|18
1732719630000|2024-11-27 15:00:30|18803.1|18791.1|18805.7|18793.7|18805.7|18793.7|18803.1|18791.1|10
1732719650000|2024-11-27 15:00:50|||||||||1
1732719670000|2024-11-27 15:01:10|18808.1|18796.1|18808.1|18796.1|18808.1|18796.1|18808.1|18796.1|0
1732719690000|2024-11-27 15:01:30|18808.2|18796.2|18810.7|18798.7|18810.7|18798.7|18808.2|18796.2|15
1732719720000|2024-11-27 15:02:00|18813.1|18801.1|18810.7|18798.7|18813.1|18801.1|18810.7|18798.7|0
1732719730000|2024-11-27 15:02:10|18811.9|18799.9|18813.1|18801.1|18813.1|18801.1|18811.9|18799.9|9
1732719740000|2024-11-27 15:02:20|18810.7|18798.7|18813.1|18801.1|18813.1|18801.1|18810.7|18798.7|1
1732719770000|2024-11-27 15:02:50|18813|18801|18811.9|18799.9|18813.1|18801.1|18811.9|18799.9|0
1732719790000|2024-11-27 15:03:10|||||||||1
1732719800000|2024-11-27 15:03:20|18810.7|18798.7|18810.6|18798.6|18811.9|18799.9|18810.6|18798.6|4
1732719810000|2024-11-27 15:03:30|18813.1|18801.1|18813.1|18801.1|18813.1|18801.1|18813.1|18801.1|1
1732719820000|2024-11-27 15:03:40|||||||||1
1732719840000|2024-11-27 15:04:00|18810.7|18798.7|18813.1|18801.1|18813.1|18801.1|18810.7|18798.7|0
1732719850000|2024-11-27 15:04:10|18813|18801|18813.1|18801.1|18813.1|18801.1|18810.6|18798.6|0
1732719860000|2024-11-27 15:04:20|18811.9|18799.9|18810.6|18798.6|18811.9|18799.9|18810.6|18798.6|0
1732719870000|2024-11-27 15:04:30|18813|18801|18813|18801|18813|18801|18813|18801|3
1732719880000|2024-11-27 15:04:40|18811.7|18799.7|18813|18801|18813|18801|18811.7|18799.7|3
1732719890000|2024-11-27 15:04:50|18812.9|18800.9|18811.9|18799.9|18813.1|18801.1|18810.7|18798.7|14
1732719900000|2024-11-27 15:05:00|18810.5|18798.5|18805.6|18793.6|18813|18801|18805.6|18793.6|6
1732719910000|2024-11-27 15:05:10|18803.2|18791.2|18804.4|18792.4|18804.4|18792.4|18803.2|18791.2|0
1732719920000|2024-11-27 15:05:20|18805.7|18793.7|18805.6|18793.6|18805.7|18793.7|18805.6|18793.6|0
1732719930000|2024-11-27 15:05:30|18805.7|18793.7|18807|18795|18807|18795|18805.7|18793.7|1
1732719940000|2024-11-27 15:05:40|18806.9|18794.9|18808.2|18796.2|18808.2|18796.2|18806.9|18794.9|5
1732719950000|2024-11-27 15:05:50|18810.7|18798.7|18809.6|18797.6|18810.7|18798.7|18809.6|18797.6|7
1732719960000|2024-11-27 15:06:00|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|0
1732719970000|2024-11-27 15:06:10|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|18810.7|18798.7|5
1732719980000|2024-11-27 15:06:20|18810.7|18798.7|18811.9|18799.9|18811.9|18799.9|18810.7|18798.7|1
1732719990000|2024-11-27 15:06:30|18813.1|18801.1|18813.1|18801.1|18813.1|18801.1|18813.1|18801.1|11
1732720000000|2024-11-27 15:06:40|18811.9|18799.9|18814.4|18802.4|18814.4|18802.4|18811.9|18799.9|3
1732720010000|2024-11-27 15:06:50|18818.2|18806.2|18815.8|18803.8|18818.2|18806.2|18815.8|18803.8|3
1732720030000|2024-11-27 15:07:10|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|18815.7|18803.7|0
1732720050000|2024-11-27 15:07:30|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|1
1732720060000|2024-11-27 15:07:40|18817|18805|18818.3|18806.3|18818.3|18806.3|18817|18805|0
1732720070000|2024-11-27 15:07:50|18819.5|18807.5|18822|18810|18822|18810|18819.5|18807.5|3
1732720080000|2024-11-27 15:08:00|18820.8|18808.8|18822|18810|18822|18810|18820.7|18808.7|3
1732720090000|2024-11-27 15:08:10|18823.2|18811.2|18823.2|18811.2|18823.2|18811.2|18823.2|18811.2|0
1732720110000|2024-11-27 15:08:30|18824.4|18812.4|18824.4|18812.4|18825.6|18813.6|18823.3|18811.3|0
1732720120000|2024-11-27 15:08:40|18823.3|18811.3|18824.4|18812.4|18824.4|18812.4|18823.3|18811.3|0
1732720130000|2024-11-27 15:08:50|18823.3|18811.3|18818.3|18806.3|18823.3|18811.3|18818.3|18806.3|1
1732720140000|2024-11-27 15:09:00|18819.5|18807.5|18819.5|18807.5|18819.5|18807.5|18818.3|18806.3|0
1732720160000|2024-11-27 15:09:20|18820.7|18808.7|18820.7|18808.7|18820.7|18808.7|18819.5|18807.5|0
1732720170000|2024-11-27 15:09:30|18820.8|18808.8|18818.3|18806.3|18820.8|18808.8|18818.3|18806.3|6
1732720180000|2024-11-27 15:09:40|18819.5|18807.5|18817.1|18805.1|18819.5|18807.5|18817.1|18805.1|0
1732720190000|2024-11-27 15:09:50|18818.3|18806.3|18818.3|18806.3|18818.3|18806.3|18818.3|18806.3|0
1732720200000|2024-11-27 15:10:00|18817.1|18805.1|18818.3|18806.3|18818.3|18806.3|18817.1|18805.1|0
1732720210000|2024-11-27 15:10:10|18818.4|18806.4|18820.8|18808.8|18820.8|18808.8|18818.4|18806.4|3
1732720230000|2024-11-27 15:10:30|18823.3|18811.3|18823.3|18811.3|18823.3|18811.3|18823.3|18811.3|0
1732720250000|2024-11-27 15:10:50|18823.4|18811.4|18824.5|18812.5|18824.5|18812.5|18823.3|18811.3|8
1732720260000|2024-11-27 15:11:00|18824.4|18812.4|18823.2|18811.2|18824.4|18812.4|18823.2|18811.2|0
1732720270000|2024-11-27 15:11:10|18823.3|18811.3|18823.2|18811.2|18823.3|18811.3|18823.2|18811.2|0
1732720280000|2024-11-27 15:11:20|18823.3|18811.3|18825.7|18813.7|18825.7|18813.7|18823.3|18811.3|0
1732720290000|2024-11-27 15:11:30|18824.5|18812.5|18822|18810|18824.5|18812.5|18822|18810|3
1732720300000|2024-11-27 15:11:40|18820.7|18808.7|18818.3|18806.3|18820.7|18808.7|18818.3|18806.3|0
1732720310000|2024-11-27 15:11:50|||||||||5
1732720320000|2024-11-27 15:12:00|18815.8|18803.8|18818.3|18806.3|18818.3|18806.3|18815.8|18803.8|2
1732720330000|2024-11-27 15:12:10|18817.1|18805.1|18815.8|18803.8|18817.1|18805.1|18815.8|18803.8|1
1732720340000|2024-11-27 15:12:20|18810.9|18798.9|18809.6|18797.6|18810.9|18798.9|18808.4|18796.4|0
1732720350000|2024-11-27 15:12:30|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|0
1732720360000|2024-11-27 15:12:40|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|1
1732720370000|2024-11-27 15:12:50|18807.2|18795.2|18806|18794|18807.2|18795.2|18806|18794|12
1732720380000|2024-11-27 15:13:00|18798.6|18786.6|18801|18789|18801.1|18789.1|18797.3|18785.3|20
1732720390000|2024-11-27 15:13:10|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|2
1732720400000|2024-11-27 15:13:20|18806|18794|18805.9|18793.9|18806|18794|18805.9|18793.9|4
1732720410000|2024-11-27 15:13:30|18806|18794|18804.8|18792.8|18806|18794|18802.3|18790.3|1
1732720420000|2024-11-27 15:13:40|18804.7|18792.7|18804.6|18792.6|18806|18794|18802.3|18790.3|2
1732720430000|2024-11-27 15:13:50|18802.1|18790.1|18802.1|18790.1|18802.1|18790.1|18802.1|18790.1|1
1732720440000|2024-11-27 15:14:00|18801|18789|18805.8|18793.8|18805.8|18793.8|18801|18789|1
1732720450000|2024-11-27 15:14:10|18804.6|18792.6|18799.6|18787.6|18804.6|18792.6|18799.6|18787.6|1
1732720460000|2024-11-27 15:14:20|18798.5|18786.5|18803.4|18791.4|18803.4|18791.4|18798.5|18786.5|1
1732720470000|2024-11-27 15:14:30|18805.8|18793.8|18803.5|18791.5|18805.8|18793.8|18803.5|18791.5|0
1732720480000|2024-11-27 15:14:40|18804.6|18792.6|18804.6|18792.6|18804.6|18792.6|18803.5|18791.5|0
1732720490000|2024-11-27 15:14:50|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|1
1732720510000|2024-11-27 15:15:10|18804.6|18792.6|18805.9|18793.9|18805.9|18793.9|18804.6|18792.6|0
1732720520000|2024-11-27 15:15:20|18805.8|18793.8|18808.3|18796.3|18808.3|18796.3|18805.8|18793.8|1
1732720530000|2024-11-27 15:15:30|18808.2|18796.2|18813.2|18801.2|18813.2|18801.2|18808.2|18796.2|1
1732720540000|2024-11-27 15:15:40|18813.3|18801.3|18813.3|18801.3|18813.3|18801.3|18812|18800|2
1732720550000|2024-11-27 15:15:50|18813.2|18801.2|18813.2|18801.2|18813.2|18801.2|18813.2|18801.2|1
1732720560000|2024-11-27 15:16:00|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|0
1732720570000|2024-11-27 15:16:10|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|0
1732720580000|2024-11-27 15:16:20|18808.3|18796.3|18810.7|18798.7|18810.7|18798.7|18808.3|18796.3|0
1732720590000|2024-11-27 15:16:30|18809.4|18797.4|18808.2|18796.2|18809.5|18797.5|18808.2|18796.2|0
1732720600000|2024-11-27 15:16:40|18805.8|18793.8|18804.6|18792.6|18805.8|18793.8|18804.6|18792.6|0
1732720610000|2024-11-27 15:16:50|18803.4|18791.4|18804.5|18792.5|18804.5|18792.5|18803.3|18791.3|2
1732720620000|2024-11-27 15:17:00|18804.4|18792.4|18803.2|18791.2|18804.5|18792.5|18803.2|18791.2|12
1732720630000|2024-11-27 15:17:10|18803.3|18791.3|18803.3|18791.3|18805.7|18793.7|18803.3|18791.3|0
1732720640000|2024-11-27 15:17:20|18804.5|18792.5|18805.7|18793.7|18805.7|18793.7|18804.5|18792.5|2
1732720650000|2024-11-27 15:17:30|18805.6|18793.6|18804.4|18792.4|18805.6|18793.6|18804.4|18792.4|0
1732720660000|2024-11-27 15:17:40|18803.2|18791.2|18805.7|18793.7|18805.7|18793.7|18803.2|18791.2|1
1732720670000|2024-11-27 15:17:50|18805.8|18793.8|18805.7|18793.7|18805.8|18793.8|18805.7|18793.7|0
1732720680000|2024-11-27 15:18:00|18808.2|18796.2|18805.7|18793.7|18808.2|18796.2|18805.6|18793.6|2
1732720690000|2024-11-27 15:18:10|18808.1|18796.1|18808.1|18796.1|18808.1|18796.1|18808.1|18796.1|5
1732720700000|2024-11-27 15:18:20|18809.3|18797.3|18809.4|18797.4|18809.4|18797.4|18808.1|18796.1|2
1732720720000|2024-11-27 15:18:40|18808.1|18796.1|18808.1|18796.1|18808.1|18796.1|18808.1|18796.1|0
1732720730000|2024-11-27 15:18:50|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|18809.4|18797.4|0
1732720740000|2024-11-27 15:19:00|18810.6|18798.6|18813.1|18801.1|18813.1|18801.1|18810.6|18798.6|5
1732720750000|2024-11-27 15:19:10|18811.9|18799.9|18810.6|18798.6|18811.9|18799.9|18810.6|18798.6|0
1732720760000|2024-11-27 15:19:20|18810.7|18798.7|18809.5|18797.5|18810.7|18798.7|18809.5|18797.5|9
1732720780000|2024-11-27 15:19:40|18809.6|18797.6|18809.5|18797.5|18809.6|18797.6|18809.5|18797.5|0
1732720800000|2024-11-27 15:20:00|18809.6|18797.6|18810.8|18798.8|18810.8|18798.8|18809.6|18797.6|0
1732720810000|2024-11-27 15:20:10|18812|18800|18812|18800|18812|18800|18812|18800|1
1732720820000|2024-11-27 15:20:20|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|0
1732720850000|2024-11-27 15:20:50|18813.2|18801.2|18814.4|18802.4|18814.4|18802.4|18813.2|18801.2|1
1732720860000|2024-11-27 15:21:00|18813.3|18801.3|18814.4|18802.4|18814.4|18802.4|18813.2|18801.2|1
1732720870000|2024-11-27 15:21:10|18813.2|18801.2|18813.2|18801.2|18813.2|18801.2|18811.9|18799.9|0
1732720880000|2024-11-27 15:21:20|18812|18800|18813.3|18801.3|18813.3|18801.3|18812|18800|2
1732720900000|2024-11-27 15:21:40|18810.9|18798.9|18808.4|18796.4|18810.9|18798.9|18808.4|18796.4|1
1732720930000|2024-11-27 15:22:10|||||||||5
1732720940000|2024-11-27 15:22:20|18809.6|18797.6|18809.6|18797.6|18809.6|18797.6|18809.6|18797.6|4
1732720950000|2024-11-27 15:22:30|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|18810.8|18798.8|0
1732720960000|2024-11-27 15:22:40|18813.3|18801.3|18815.8|18803.8|18815.8|18803.8|18813.3|18801.3|2
1732720980000|2024-11-27 15:23:00|18818.2|18806.2|18815.8|18803.8|18818.2|18806.2|18815.8|18803.8|0
1732720990000|2024-11-27 15:23:10|||||||||1
1732721000000|2024-11-27 15:23:20|18814.7|18802.7|18813.3|18801.3|18814.7|18802.7|18813.3|18801.3|0
1732721010000|2024-11-27 15:23:30|18813.4|18801.4|18814.7|18802.7|18814.7|18802.7|18813.4|18801.4|0
1732721020000|2024-11-27 15:23:40|18812.3|18800.3|18812.2|18800.2|18812.3|18800.3|18812.2|18800.2|2
1732721030000|2024-11-27 15:23:50|18812.1|18800.1|18808.4|18796.4|18812.1|18800.1|18808.4|18796.4|0
1732721040000|2024-11-27 15:24:00|18809.7|18797.7|18809.7|18797.7|18809.8|18797.8|18809.7|18797.7|2
1732721050000|2024-11-27 15:24:10|18809.6|18797.6|18808.4|18796.4|18809.6|18797.6|18806|18794|1
1732721060000|2024-11-27 15:24:20|18806|18794|18806|18794|18806|18794|18806|18794|4
1732721090000|2024-11-27 15:24:50|18804.8|18792.8|18803.5|18791.5|18806|18794|18803.5|18791.5|7
1732721110000|2024-11-27 15:25:10|18805.9|18793.9|18806.1|18794.1|18806.1|18794.1|18805.9|18793.9|8
1732721120000|2024-11-27 15:25:20|18804.9|18792.9|18804.9|18792.9|18804.9|18792.9|18804.9|18792.9|0
1732721130000|2024-11-27 15:25:30|18806.1|18794.1|18806.1|18794.1|18806.1|18794.1|18806.1|18794.1|0
1732721140000|2024-11-27 15:25:40|18803.7|18791.7|18806.1|18794.1|18806.1|18794.1|18803.7|18791.7|0
1732721150000|2024-11-27 15:25:50|18804.9|18792.9|18803.7|18791.7|18804.9|18792.9|18803.7|18791.7|0
1732721160000|2024-11-27 15:26:00|18804.9|18792.9|18804.9|18792.9|18806.1|18794.1|18804.9|18792.9|0
1732721180000|2024-11-27 15:26:20|18803.7|18791.7|18803.7|18791.7|18803.7|18791.7|18803.7|18791.7|0
1732721190000|2024-11-27 15:26:30|||||||||2
1732721210000|2024-11-27 15:26:50|18809.9|18797.9|18812.4|18800.4|18814.9|18802.9|18809.9|18797.9|8
1732721220000|2024-11-27 15:27:00|18811.2|18799.2|18808.7|18796.7|18811.2|18799.2|18808.6|18796.6|0
1732721240000|2024-11-27 15:27:20|18808.8|18796.8|18807.4|18795.4|18808.8|18796.8|18807.4|18795.4|3
1732721250000|2024-11-27 15:27:30|18806.2|18794.2|18806.2|18794.2|18806.2|18794.2|18806.2|18794.2|0
1732721280000|2024-11-27 15:28:00|18803.8|18791.8|18803.8|18791.8|18803.8|18791.8|18803.8|18791.8|9
1732721290000|2024-11-27 15:28:10|||||||||9
1732721300000|2024-11-27 15:28:20|18804|18792|18806.3|18794.3|18806.3|18794.3|18804|18792|0
1732721310000|2024-11-27 15:28:30|18807.6|18795.6|18807.6|18795.6|18807.6|18795.6|18807.6|18795.6|0
1732721320000|2024-11-27 15:28:40|18808.7|18796.7|18811.2|18799.2|18811.3|18799.3|18808.7|18796.7|0
1732721330000|2024-11-27 15:28:50|18808.7|18796.7|18808.7|18796.7|18808.7|18796.7|18808.7|18796.7|0
1732721340000|2024-11-27 15:29:00|18807.6|18795.6|18806.3|18794.3|18807.6|18795.6|18806.3|18794.3|0
1732721360000|2024-11-27 15:29:20|18806.2|18794.2|18806.3|18794.3|18806.3|18794.3|18806.2|18794.2|1
1732721400000|2024-11-27 15:30:00|18808.7|18796.7|18808.7|18796.7|18810.1|18798.1|18808.7|18796.7|0
1732721420000|2024-11-27 15:30:20|18809.9|18797.9|18807.6|18795.6|18809.9|18797.9|18807.6|18795.6|2
1732721430000|2024-11-27 15:30:30|18807.5|18795.5|18808.8|18796.8|18808.8|18796.8|18806.3|18794.3|0
1732721440000|2024-11-27 15:30:40|18807.6|18795.6|18806.3|18794.3|18807.6|18795.6|18806.3|18794.3|17
1732721450000|2024-11-27 15:30:50|18807.6|18795.6|18806.3|18794.3|18808.8|18796.8|18806.3|18794.3|18
1732721460000|2024-11-27 15:31:00|18806.4|18794.4|18806.3|18794.3|18807.6|18795.6|18806.3|18794.3|0
1732721470000|2024-11-27 15:31:10|||||||||5
1732721500000|2024-11-27 15:31:40|||||||||1
1732721510000|2024-11-27 15:31:50|18804|18792|18801.5|18789.5|18804|18792|18801.5|18789.5|13
1732721520000|2024-11-27 15:32:00|18799.1|18787.1|18799|18787|18799.1|18787.1|18799|18787|5
1732721530000|2024-11-27 15:32:10|18796.6|18784.6|18794.2|18782.2|18796.6|18784.6|18794.2|18782.2|24
1732721540000|2024-11-27 15:32:20|18793|18781|18791.7|18779.7|18794.1|18782.1|18791.7|18779.7|11
1732721550000|2024-11-27 15:32:30|18792.9|18780.9|18789.4|18777.4|18792.9|18780.9|18789.4|18777.4|6
1732721560000|2024-11-27 15:32:40|18789.3|18777.3|18791.7|18779.7|18791.7|18779.7|18788.1|18776.1|2
1732721570000|2024-11-27 15:32:50|||||||||4
1732721580000|2024-11-27 15:33:00|18791.8|18779.8|18791.7|18779.7|18791.8|18779.8|18791.7|18779.7|6
1732721590000|2024-11-27 15:33:10|18789.3|18777.3|18789.3|18777.3|18789.3|18777.3|18789.2|18777.2|0
1732721600000|2024-11-27 15:33:20|18789.2|18777.2|18788.1|18776.1|18789.2|18777.2|18788.1|18776.1|1
1732721610000|2024-11-27 15:33:30|18789.3|18777.3|18789.3|18777.3|18789.3|18777.3|18789.3|18777.3|0
1732721620000|2024-11-27 15:33:40|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|0
1732721630000|2024-11-27 15:33:50|18788.1|18776.1|18786.9|18774.9|18788.1|18776.1|18786.9|18774.9|4
1732721640000|2024-11-27 15:34:00|18788.1|18776.1|18789.2|18777.2|18789.2|18777.2|18788.1|18776.1|0
1732721650000|2024-11-27 15:34:10|18788|18776|18783.1|18771.1|18788|18776|18783.1|18771.1|13
1732721660000|2024-11-27 15:34:20|18784.3|18772.3|18780.6|18768.6|18784.3|18772.3|18780.6|18768.6|26
1732721670000|2024-11-27 15:34:30|18779.4|18767.4|18779.4|18767.4|18779.4|18767.4|18779.4|18767.4|0
1732721680000|2024-11-27 15:34:40|18784.4|18772.4|18781.9|18769.9|18784.4|18772.4|18781.8|18769.8|22
1732721690000|2024-11-27 15:34:50|18781.8|18769.8|18783.1|18771.1|18784.2|18772.2|18781.8|18769.8|9
1732721700000|2024-11-27 15:35:00|18784.3|18772.3|18786.7|18774.7|18786.8|18774.8|18784.3|18772.3|5
1732721710000|2024-11-27 15:35:10|18786.8|18774.8|18788|18776|18788|18776|18786.8|18774.8|1
1732721720000|2024-11-27 15:35:20|18788.1|18776.1|18790.4|18778.4|18790.4|18778.4|18788.1|18776.1|0
1732721730000|2024-11-27 15:35:30|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|18790.5|18778.5|21
1732721740000|2024-11-27 15:35:40|||||||||3
1732721750000|2024-11-27 15:35:50|18790.4|18778.4|18794.2|18782.2|18794.2|18782.2|18790.4|18778.4|1
1732721760000|2024-11-27 15:36:00|||||||||1
1732721770000|2024-11-27 15:36:10|18794.1|18782.1|18793|18781|18794.2|18782.2|18793|18781|2
1732721780000|2024-11-27 15:36:20|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|18794.1|18782.1|1
1732721790000|2024-11-27 15:36:30|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|18794.2|18782.2|5
1732721800000|2024-11-27 15:36:40|18794.2|18782.2|18795.3|18783.3|18795.3|18783.3|18794.1|18782.1|0
1732721810000|2024-11-27 15:36:50|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|5
1732721820000|2024-11-27 15:37:00|18795.4|18783.4|18796.7|18784.7|18796.7|18784.7|18794.2|18782.2|3
1732721830000|2024-11-27 15:37:10|18797.9|18785.9|18797.9|18785.9|18797.9|18785.9|18797.9|18785.9|2
1732721840000|2024-11-27 15:37:20|18797.8|18785.8|18796.7|18784.7|18797.8|18785.8|18796.7|18784.7|2
1732721860000|2024-11-27 15:37:40|18797.8|18785.8|18795.5|18783.5|18797.8|18785.8|18795.5|18783.5|7
1732721870000|2024-11-27 15:37:50|18799.2|18787.2|18800.6|18788.6|18801.7|18789.7|18799.2|18787.2|51
1732721880000|2024-11-27 15:38:00|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|18799.3|18787.3|1
1732721890000|2024-11-27 15:38:10|18799.3|18787.3|18801.8|18789.8|18801.8|18789.8|18799.3|18787.3|3
1732721900000|2024-11-27 15:38:20|18803|18791|18804.2|18792.2|18804.2|18792.2|18803|18791|1
1732721910000|2024-11-27 15:38:30|18803|18791|18803|18791|18803|18791|18801.7|18789.7|2
1732721930000|2024-11-27 15:38:50|18802.9|18790.9|18801.7|18789.7|18802.9|18790.9|18801.7|18789.7|7
1732721940000|2024-11-27 15:39:00|18801.6|18789.6|18801.6|18789.6|18802.8|18790.8|18801.6|18789.6|1
1732721950000|2024-11-27 15:39:10|18801.5|18789.5|18804.1|18792.1|18804.1|18792.1|18801.5|18789.5|6
1732721960000|2024-11-27 15:39:20|18804|18792|18802.8|18790.8|18804|18792|18801.6|18789.6|2
1732721970000|2024-11-27 15:39:30|||||||||2
1732721980000|2024-11-27 15:39:40|18804.1|18792.1|18806.9|18794.9|18807.9|18795.9|18804.1|18792.1|26
1732721990000|2024-11-27 15:39:50|18809.2|18797.2|18815.3|18803.3|18815.3|18803.3|18809.2|18797.2|78
1732722000000|2024-11-27 15:40:00|18814.1|18802.1|18820.4|18808.4|18820.4|18808.4|18814.1|18802.1|19
1732722010000|2024-11-27 15:40:10|18819.2|18807.2|18820.4|18808.4|18821.6|18809.6|18819.2|18807.2|4
1732722020000|2024-11-27 15:40:20|18821.6|18809.6|18819.1|18807.1|18821.6|18809.6|18819.1|18807.1|26
1732722030000|2024-11-27 15:40:30|18819.2|18807.2|18821.6|18809.6|18822.8|18810.8|18819.2|18807.2|12
1732722040000|2024-11-27 15:40:40|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|18821.5|18809.5|7
1732722050000|2024-11-27 15:40:50|18822.7|18810.7|18837.9|18825.9|18837.9|18825.9|18822.7|18810.7|45
1732722060000|2024-11-27 15:41:00|18839.2|18827.2|18840.4|18828.4|18840.4|18828.4|18837.8|18825.8|12
1732722070000|2024-11-27 15:41:10|18839.2|18827.2|18841.5|18829.5|18841.5|18829.5|18839|18827|20
1732722080000|2024-11-27 15:41:20|18840.3|18828.3|18837.7|18825.7|18841.6|18829.6|18837.7|18825.7|12
1732722090000|2024-11-27 15:41:30|18837.8|18825.8|18836.6|18824.6|18839|18827|18836.5|18824.5|9
1732722100000|2024-11-27 15:41:40|18837.8|18825.8|18841.7|18829.7|18841.7|18829.7|18837.8|18825.8|22
1732722110000|2024-11-27 15:41:50|18844.1|18832.1|18844|18832|18846.4|18834.4|18844|18832|10
1732722120000|2024-11-27 15:42:00|18841.4|18829.4|18842.6|18830.6|18842.6|18830.6|18841.4|18829.4|8
1732722130000|2024-11-27 15:42:10|18843.9|18831.9|18845.1|18833.1|18845.1|18833.1|18843.9|18831.9|6
1732722140000|2024-11-27 15:42:20|18843.9|18831.9|18846.4|18834.4|18847.6|18835.6|18843.9|18831.9|3
1732722150000|2024-11-27 15:42:30|18847.6|18835.6|18853.5|18841.5|18853.5|18841.5|18847.4|18835.4|28
1732722160000|2024-11-27 15:42:40|18853.3|18841.3|18853.5|18841.5|18853.5|18841.5|18848.6|18836.6|14
1732722170000|2024-11-27 15:42:50|18853.4|18841.4|18853.3|18841.3|18854.6|18842.6|18850.9|18838.9|21
1732722180000|2024-11-27 15:43:00|18854.5|18842.5|18857|18845|18858.3|18846.3|18854.5|18842.5|9
1732722190000|2024-11-27 15:43:10|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|6
1732722200000|2024-11-27 15:43:20|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18853.3|18841.3|8
1732722210000|2024-11-27 15:43:30|18853.3|18841.3|18858.2|18846.2|18858.2|18846.2|18853.3|18841.3|21
1732722220000|2024-11-27 15:43:40|18857|18845|18857|18845|18857|18845|18853.3|18841.3|5
1732722230000|2024-11-27 15:43:50|18858.2|18846.2|18861.8|18849.8|18861.8|18849.8|18856.9|18844.9|9
1732722240000|2024-11-27 15:44:00|18867.7|18855.7|18871.8|18859.8|18873|18861|18865.4|18853.4|94
1732722250000|2024-11-27 15:44:10|18873|18861|18872.9|18860.9|18873|18861|18872.9|18860.9|10
1732722260000|2024-11-27 15:44:20|18869.4|18857.4|18872.9|18860.9|18875.3|18863.3|18867.9|18855.9|5
1732722270000|2024-11-27 15:44:30|18874.1|18862.1|18880.4|18868.4|18880.4|18868.4|18874.1|18862.1|16
1732722280000|2024-11-27 15:44:40|18879.3|18867.3|18878.1|18866.1|18880.4|18868.4|18878.1|18866.1|21
1732722290000|2024-11-27 15:44:50|18879.3|18867.3|18890.6|18878.6|18890.6|18878.6|18879.3|18867.3|17
1732722300000|2024-11-27 15:45:00|18889.4|18877.4|18893.1|18881.1|18893.1|18881.1|18886.8|18874.8|10
1732722310000|2024-11-27 15:45:10|18892.9|18880.9|18891.5|18879.5|18892.9|18880.9|18890.2|18878.2|22
1732722320000|2024-11-27 15:45:20|18891.6|18879.6|18892.7|18880.7|18896.5|18884.5|18890.3|18878.3|3
1732722330000|2024-11-27 15:45:30|18893.8|18881.8|18884.3|18872.3|18896.6|18884.6|18883.1|18871.1|88
1732722340000|2024-11-27 15:45:40|18884.4|18872.4|18874.5|18862.5|18885.6|18873.6|18874.5|18862.5|2
1732722350000|2024-11-27 15:45:50|18878.1|18866.1|18880.6|18868.6|18880.6|18868.6|18875.6|18863.6|4
1732722360000|2024-11-27 15:46:00|18880.5|18868.5|18878.1|18866.1|18880.5|18868.5|18875.6|18863.6|14
1732722370000|2024-11-27 15:46:10|18876.9|18864.9|18875.6|18863.6|18876.9|18864.9|18875.6|18863.6|0
1732722380000|2024-11-27 15:46:20|18876.8|18864.8|18879.3|18867.3|18883.1|18871.1|18876.8|18864.8|22
1732722390000|2024-11-27 15:46:30|18879.2|18867.2|18870.5|18858.5|18879.2|18867.2|18870.5|18858.5|2
1732722400000|2024-11-27 15:46:40|18870.4|18858.4|18866.8|18854.8|18870.5|18858.5|18866.8|18854.8|5
1732722410000|2024-11-27 15:46:50|18864.4|18852.4|18868.1|18856.1|18869.3|18857.3|18864.4|18852.4|0
1732722420000|2024-11-27 15:47:00|18869.3|18857.3|18874.2|18862.2|18874.2|18862.2|18869.3|18857.3|2
1732722430000|2024-11-27 15:47:10|18874.3|18862.3|18874.4|18862.4|18881.8|18869.8|18874.2|18862.2|13
1732722440000|2024-11-27 15:47:20|18875.7|18863.7|18870.4|18858.4|18876.9|18864.9|18870.4|18858.4|19
1732722450000|2024-11-27 15:47:30|18871.7|18859.7|18871.7|18859.7|18874.1|18862.1|18871.6|18859.6|2
1732722460000|2024-11-27 15:47:40|18871.6|18859.6|18870.4|18858.4|18871.7|18859.7|18870.4|18858.4|2
1732722470000|2024-11-27 15:47:50|18871.6|18859.6|18874.2|18862.2|18876.6|18864.6|18871.6|18859.6|0
1732722480000|2024-11-27 15:48:00|18875.4|18863.4|18869.2|18857.2|18876.6|18864.6|18869.2|18857.2|11
1732722490000|2024-11-27 15:48:10|18867.9|18855.9|18866.5|18854.5|18867.9|18855.9|18861.7|18849.7|3
1732722500000|2024-11-27 15:48:20|18864.1|18852.1|18864|18852|18864.1|18852.1|18864|18852|4
1732722510000|2024-11-27 15:48:30|18864.1|18852.1|18862.8|18850.8|18865.4|18853.4|18862.8|18850.8|5
1732722520000|2024-11-27 15:48:40|18861.6|18849.6|18860.4|18848.4|18861.6|18849.6|18860.4|18848.4|8
1732722530000|2024-11-27 15:48:50|18859.2|18847.2|18852.9|18840.9|18859.2|18847.2|18852.9|18840.9|13
1732722540000|2024-11-27 15:49:00|18855.3|18843.3|18854.1|18842.1|18855.3|18843.3|18852.9|18840.9|1
1732722550000|2024-11-27 15:49:10|18855.3|18843.3|18856.8|18844.8|18858|18846|18855.3|18843.3|25
1732722560000|2024-11-27 15:49:20|18856.7|18844.7|18848.2|18836.2|18856.8|18844.8|18848.2|18836.2|6
1732722570000|2024-11-27 15:49:30|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|1
1732722580000|2024-11-27 15:49:40|18848.2|18836.2|18848.2|18836.2|18848.2|18836.2|18848.2|18836.2|1
1732722590000|2024-11-27 15:49:50|18845.8|18833.8|18845.8|18833.8|18845.8|18833.8|18845.8|18833.8|0
1732722600000|2024-11-27 15:50:00|18845.9|18833.9|18844.5|18832.5|18847|18835|18844.5|18832.5|2
1732722610000|2024-11-27 15:50:10|18845.7|18833.7|18840.9|18828.9|18845.9|18833.9|18840.9|18828.9|16
1732722620000|2024-11-27 15:50:20|18840.8|18828.8|18838.4|18826.4|18840.8|18828.8|18837.2|18825.2|13
1732722630000|2024-11-27 15:50:30|18837.1|18825.1|18835.9|18823.9|18837.2|18825.2|18835.9|18823.9|10
1732722640000|2024-11-27 15:50:40|18837.1|18825.1|18838.4|18826.4|18839.6|18827.6|18837.1|18825.1|12
1732722650000|2024-11-27 15:50:50|18839.5|18827.5|18833.8|18821.8|18839.5|18827.5|18831.5|18819.5|36
1732722660000|2024-11-27 15:51:00|18831.5|18819.5|18832.7|18820.7|18833.8|18821.8|18831.5|18819.5|5
1732722670000|2024-11-27 15:51:10|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|0
1732722680000|2024-11-27 15:51:20|18829|18817|18832.7|18820.7|18832.7|18820.7|18829|18817|17
1732722690000|2024-11-27 15:51:30|18836.3|18824.3|18829|18817|18836.3|18824.3|18829|18817|0
1732722700000|2024-11-27 15:51:40|18830.2|18818.2|18835.5|18823.5|18835.5|18823.5|18829|18817|41
1732722710000|2024-11-27 15:51:50|18834.2|18822.2|18839.2|18827.2|18839.2|18827.2|18834.2|18822.2|14
1732722720000|2024-11-27 15:52:00|18840.5|18828.5|18840.5|18828.5|18841.7|18829.7|18840.5|18828.5|4
1732722730000|2024-11-27 15:52:10|18840.4|18828.4|18842.9|18830.9|18842.9|18830.9|18840.4|18828.4|8
1732722740000|2024-11-27 15:52:20|18844|18832|18842.9|18830.9|18844|18832|18842.9|18830.9|0
1732722750000|2024-11-27 15:52:30|18844|18832|18841.7|18829.7|18844.1|18832.1|18841.7|18829.7|1
1732722760000|2024-11-27 15:52:40|18842.9|18830.9|18847.7|18835.7|18847.7|18835.7|18842.9|18830.9|2
1732722770000|2024-11-27 15:52:50|18846.5|18834.5|18847.7|18835.7|18847.7|18835.7|18846.5|18834.5|1
1732722780000|2024-11-27 15:53:00|18846.5|18834.5|18846.5|18834.5|18847.7|18835.7|18846.5|18834.5|0
1732722790000|2024-11-27 15:53:10|18847.8|18835.8|18846.6|18834.6|18847.9|18835.9|18846.5|18834.5|5
1732722800000|2024-11-27 15:53:20|18845.4|18833.4|18846.6|18834.6|18846.6|18834.6|18844.1|18832.1|0
1732722810000|2024-11-27 15:53:30|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|2
1732722820000|2024-11-27 15:53:40|18846.6|18834.6|18847.8|18835.8|18847.8|18835.8|18846.6|18834.6|4
1732722830000|2024-11-27 15:53:50|18847.9|18835.9|18851.4|18839.4|18851.5|18839.5|18847.9|18835.9|8
1732722840000|2024-11-27 15:54:00|18851.5|18839.5|18851.5|18839.5|18852.8|18840.8|18851.5|18839.5|0
1732722850000|2024-11-27 15:54:10|18852.8|18840.8|18852.9|18840.9|18854|18842|18852.8|18840.8|8
1732722860000|2024-11-27 15:54:20|18854|18842|18854|18842|18854|18842|18854|18842|0
1732722870000|2024-11-27 15:54:30|18855.4|18843.4|18850.4|18838.4|18856.5|18844.5|18849.2|18837.2|3
1732722880000|2024-11-27 15:54:40|18851.6|18839.6|18851.5|18839.5|18851.6|18839.6|18851.5|18839.5|16
1732722890000|2024-11-27 15:54:50|||||||||2
1732722900000|2024-11-27 15:55:00|18855.2|18843.2|18855.2|18843.2|18855.3|18843.3|18855.2|18843.2|2
1732722910000|2024-11-27 15:55:10|18856.5|18844.5|18861.5|18849.5|18861.5|18849.5|18856.5|18844.5|31
1732722920000|2024-11-27 15:55:20|18859|18847|18860.3|18848.3|18861.5|18849.5|18859|18847|1
1732722940000|2024-11-27 15:55:40|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|33
1732722950000|2024-11-27 15:55:50|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|4
1732722960000|2024-11-27 15:56:00|||||||||2
1732722970000|2024-11-27 15:56:10|18860.4|18848.4|18850.4|18838.4|18860.4|18848.4|18850.4|18838.4|24
1732722980000|2024-11-27 15:56:20|18850.5|18838.5|18850.4|18838.4|18852.9|18840.9|18850.4|18838.4|2
1732722990000|2024-11-27 15:56:30|18851.5|18839.5|18852.9|18840.9|18852.9|18840.9|18851.5|18839.5|0
1732723000000|2024-11-27 15:56:40|18854.1|18842.1|18852.8|18840.8|18854.1|18842.1|18852.8|18840.8|1
1732723010000|2024-11-27 15:56:50|18850.4|18838.4|18852.8|18840.8|18852.9|18840.9|18850.4|18838.4|6
1732723020000|2024-11-27 15:57:00|18852.9|18840.9|18852.9|18840.9|18852.9|18840.9|18852.9|18840.9|4
1732723030000|2024-11-27 15:57:10|18854|18842|18854|18842|18854|18842|18854|18842|1
1732723050000|2024-11-27 15:57:30|18854.1|18842.1|18855.3|18843.3|18855.3|18843.3|18854.1|18842.1|11
1732723060000|2024-11-27 15:57:40|18855.2|18843.2|18857.7|18845.7|18857.8|18845.8|18855.2|18843.2|5
1732723070000|2024-11-27 15:57:50|18857.8|18845.8|18857.8|18845.8|18857.8|18845.8|18857.7|18845.7|0
1732723080000|2024-11-27 15:58:00|18859|18847|18859|18847|18859|18847|18859|18847|0
1732723090000|2024-11-27 15:58:10|||||||||2
1732723100000|2024-11-27 15:58:20|18860.2|18848.2|18855.4|18843.4|18860.2|18848.2|18855.4|18843.4|4
1732723110000|2024-11-27 15:58:30|||||||||1
1732723120000|2024-11-27 15:58:40|18856.5|18844.5|18856.5|18844.5|18856.5|18844.5|18856.5|18844.5|2
1732723130000|2024-11-27 15:58:50|18856.4|18844.4|18854.2|18842.2|18856.4|18844.4|18854|18842|0
1732723140000|2024-11-27 15:59:00|18856.5|18844.5|18855.4|18843.4|18856.5|18844.5|18855.4|18843.4|0
1732723150000|2024-11-27 15:59:10|18855.2|18843.2|18854|18842|18855.2|18843.2|18854|18842|0
1732723190000|2024-11-27 15:59:50|18855.2|18843.2|18856.5|18844.5|18856.5|18844.5|18855.2|18843.2|8
1732723200000|2024-11-27 16:00:00|18856.6|18844.6|18861.6|18849.6|18861.6|18849.6|18856.6|18844.6|8
1732723210000|2024-11-27 16:00:10|||||||||1
1732723220000|2024-11-27 16:00:20|18861.5|18849.5|18859|18847|18861.5|18849.5|18859|18847|10
1732723230000|2024-11-27 16:00:30|18861.6|18849.6|18861.6|18849.6|18861.6|18849.6|18861.6|18849.6|2
1732723250000|2024-11-27 16:00:50|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|9
1732723260000|2024-11-27 16:01:00|18861.6|18849.6|18866.5|18854.5|18871.6|18859.6|18861.6|18849.6|15
1732723270000|2024-11-27 16:01:10|18867.8|18855.8|18869|18857|18869|18857|18867.8|18855.8|0
1732723280000|2024-11-27 16:01:20|18868.9|18856.9|18866.5|18854.5|18868.9|18856.9|18866.5|18854.5|0
1732723290000|2024-11-27 16:01:30|18865.2|18853.2|18862.8|18850.8|18865.2|18853.2|18861.6|18849.6|11
1732723300000|2024-11-27 16:01:40|18861.6|18849.6|18862.8|18850.8|18862.8|18850.8|18861.6|18849.6|0
1732723310000|2024-11-27 16:01:50|18861.6|18849.6|18862.8|18850.8|18862.8|18850.8|18861.6|18849.6|10
1732723320000|2024-11-27 16:02:00|18864|18852|18866.3|18854.3|18866.3|18854.3|18864|18852|14
1732723330000|2024-11-27 16:02:10|18867.5|18855.5|18865.2|18853.2|18867.5|18855.5|18865.2|18853.2|7
1732723340000|2024-11-27 16:02:20|18866.3|18854.3|18866.5|18854.5|18866.5|18854.5|18865.2|18853.2|8
1732723350000|2024-11-27 16:02:30|18867.7|18855.7|18869|18857|18871.3|18859.3|18866.5|18854.5|2
1732723360000|2024-11-27 16:02:40|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|0
1732723370000|2024-11-27 16:02:50|||||||||2
1732723380000|2024-11-27 16:03:00|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|0
1732723390000|2024-11-27 16:03:10|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|0
1732723410000|2024-11-27 16:03:30|18871.3|18859.3|18870.1|18858.1|18871.3|18859.3|18868.9|18856.9|0
1732723420000|2024-11-27 16:03:40|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|0
1732723430000|2024-11-27 16:03:50|18871.4|18859.4|18870.1|18858.1|18871.4|18859.4|18870.1|18858.1|3
1732723440000|2024-11-27 16:04:00|18871.3|18859.3|18873.9|18861.9|18873.9|18861.9|18871.3|18859.3|5
1732723450000|2024-11-27 16:04:10|18875.1|18863.1|18876.4|18864.4|18876.4|18864.4|18873.9|18861.9|5
1732723460000|2024-11-27 16:04:20|18884.9|18872.9|18883.7|18871.7|18886.1|18874.1|18883.6|18871.6|4
1732723470000|2024-11-27 16:04:30|18883.6|18871.6|18883.7|18871.7|18883.7|18871.7|18883.6|18871.6|0
1732723480000|2024-11-27 16:04:40|18883.6|18871.6|18882.5|18870.5|18883.7|18871.7|18882.5|18870.5|3
1732723490000|2024-11-27 16:04:50|18884.9|18872.9|18885|18873|18886.2|18874.2|18884.9|18872.9|11
1732723500000|2024-11-27 16:05:00|18886.1|18874.1|18885|18873|18886.2|18874.2|18885|18873|0
1732723510000|2024-11-27 16:05:10|18880|18868|18880|18868|18880|18868|18880|18868|2
1732723520000|2024-11-27 16:05:20|18881.2|18869.2|18878.8|18866.8|18881.2|18869.2|18878.8|18866.8|1
1732723530000|2024-11-27 16:05:30|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|1
1732723540000|2024-11-27 16:05:40|18871.4|18859.4|18868.9|18856.9|18872.5|18860.5|18868.9|18856.9|6
1732723550000|2024-11-27 16:05:50|18869|18857|18871.5|18859.5|18871.5|18859.5|18869|18857|8
1732723560000|2024-11-27 16:06:00|18872.8|18860.8|18869.2|18857.2|18872.8|18860.8|18869.1|18857.1|3
1732723570000|2024-11-27 16:06:10|18871.6|18859.6|18874.1|18862.1|18874.3|18862.3|18869.2|18857.2|18
1732723580000|2024-11-27 16:06:20|18874|18862|18874.1|18862.1|18874.2|18862.2|18874|18862|1
1732723590000|2024-11-27 16:06:30|18874|18862|18869|18857|18874.1|18862.1|18869|18857|18
1732723600000|2024-11-27 16:06:40|||||||||1
1732723610000|2024-11-27 16:06:50|||||||||2
1732723630000|2024-11-27 16:07:10|18870.2|18858.2|18869|18857|18870.2|18858.2|18869|18857|0
1732723640000|2024-11-27 16:07:20|18870.2|18858.2|18873.9|18861.9|18873.9|18861.9|18870.2|18858.2|2
1732723650000|2024-11-27 16:07:30|18874|18862|18878.8|18866.8|18878.8|18866.8|18873.9|18861.9|11
1732723660000|2024-11-27 16:07:40|18877.6|18865.6|18878.8|18866.8|18878.8|18866.8|18877.6|18865.6|0
1732723680000|2024-11-27 16:08:00|18883.7|18871.7|18885|18873|18886.1|18874.1|18883.7|18871.7|9
1732723690000|2024-11-27 16:08:10|18886.1|18874.1|18888.6|18876.6|18888.6|18876.6|18886.1|18874.1|38
1732723700000|2024-11-27 16:08:20|18886.1|18874.1|18883.6|18871.6|18886.1|18874.1|18883.6|18871.6|0
1732723710000|2024-11-27 16:08:30|18885.9|18873.9|18888.6|18876.6|18888.6|18876.6|18885|18873|56
1732723720000|2024-11-27 16:08:40|18886.1|18874.1|18886.2|18874.2|18886.2|18874.2|18886.1|18874.1|2
1732723730000|2024-11-27 16:08:50|18886.1|18874.1|18880|18868|18886.1|18874.1|18880|18868|4
1732723740000|2024-11-27 16:09:00|18878.7|18866.7|18878.7|18866.7|18878.7|18866.7|18878.7|18866.7|1
1732723750000|2024-11-27 16:09:10|18881.1|18869.1|18881.1|18869.1|18882.5|18870.5|18881.1|18869.1|8
1732723760000|2024-11-27 16:09:20|18881.3|18869.3|18883.6|18871.6|18883.6|18871.6|18881.2|18869.2|2
1732723770000|2024-11-27 16:09:30|18883.7|18871.7|18887.5|18875.5|18887.5|18875.5|18883.6|18871.6|12
1732723780000|2024-11-27 16:09:40|18886.3|18874.3|18887.5|18875.5|18887.5|18875.5|18886.3|18874.3|0
1732723790000|2024-11-27 16:09:50|18886.3|18874.3|18887.5|18875.5|18887.5|18875.5|18886.3|18874.3|1
1732723800000|2024-11-27 16:10:00|18888.7|18876.7|18886.2|18874.2|18888.7|18876.7|18886.2|18874.2|2
1732723810000|2024-11-27 16:10:10|18887.5|18875.5|18889.9|18877.9|18889.9|18877.9|18887.5|18875.5|1
1732723820000|2024-11-27 16:10:20|18888.7|18876.7|18888.7|18876.7|18888.7|18876.7|18888.7|18876.7|23
1732723830000|2024-11-27 16:10:30|18889.9|18877.9|18888.7|18876.7|18889.9|18877.9|18888.7|18876.7|0
1732723840000|2024-11-27 16:10:40|18886.3|18874.3|18887.5|18875.5|18887.5|18875.5|18886.3|18874.3|2
1732723860000|2024-11-27 16:11:00|18888.7|18876.7|18888.7|18876.7|18891.1|18879.1|18888.7|18876.7|8
1732723890000|2024-11-27 16:11:30|||||||||1
1732723900000|2024-11-27 16:11:40|18886.6|18874.6|18889|18877|18889|18877|18886.6|18874.6|6
1732723910000|2024-11-27 16:11:50|18889.1|18877.1|18892.6|18880.6|18892.6|18880.6|18888.9|18876.9|6
1732723920000|2024-11-27 16:12:00|18889|18877|18890.2|18878.2|18891.4|18879.4|18889|18877|0
1732723930000|2024-11-27 16:12:10|18891.4|18879.4|18890.2|18878.2|18891.4|18879.4|18889.1|18877.1|0
1732723940000|2024-11-27 16:12:20|18891.4|18879.4|18891.4|18879.4|18891.5|18879.5|18891.4|18879.4|1
1732723950000|2024-11-27 16:12:30|18890.2|18878.2|18891.4|18879.4|18891.5|18879.5|18890.2|18878.2|5
1732723960000|2024-11-27 16:12:40|18891.5|18879.5|18893.9|18881.9|18893.9|18881.9|18891.5|18879.5|10
1732723970000|2024-11-27 16:12:50|18895.1|18883.1|18901.3|18889.3|18901.3|18889.3|18893.7|18881.7|28
1732723980000|2024-11-27 16:13:00|18898.9|18886.9|18898.8|18886.8|18898.9|18886.9|18898.8|18886.8|2
1732723990000|2024-11-27 16:13:10|18899|18887|18898.7|18886.7|18899|18887|18898.7|18886.7|19
1732724000000|2024-11-27 16:13:20|||||||||25
1732724020000|2024-11-27 16:13:40|18896.3|18884.3|18898.7|18886.7|18898.7|18886.7|18896.3|18884.3|24
1732724040000|2024-11-27 16:14:00|18897.5|18885.5|18888.9|18876.9|18897.5|18885.5|18888.9|18876.9|55
1732724050000|2024-11-27 16:14:10|18891.5|18879.5|18890.1|18878.1|18891.5|18879.5|18888.9|18876.9|33
1732724060000|2024-11-27 16:14:20|18890.2|18878.2|18891.4|18879.4|18891.4|18879.4|18890.2|18878.2|0
1732724070000|2024-11-27 16:14:30|18892.6|18880.6|18891.5|18879.5|18892.7|18880.7|18891.5|18879.5|29
1732724080000|2024-11-27 16:14:40|18890.3|18878.3|18887.6|18875.6|18891.5|18879.5|18886.4|18874.4|19
1732724090000|2024-11-27 16:14:50|18888.9|18876.9|18884|18872|18888.9|18876.9|18884|18872|0
1732724100000|2024-11-27 16:15:00|||||||||2
1732724110000|2024-11-27 16:15:10|18885.2|18873.2|18885.2|18873.2|18885.2|18873.2|18885.2|18873.2|1
1732724120000|2024-11-27 16:15:20|18884|18872|18884|18872|18884|18872|18884|18872|0
1732724130000|2024-11-27 16:15:30|18886.4|18874.4|18886.6|18874.6|18886.6|18874.6|18884.1|18872.1|42
1732724140000|2024-11-27 16:15:40|18889.1|18877.1|18889.1|18877.1|18891.5|18879.5|18889.1|18877.1|16
1732724150000|2024-11-27 16:15:50|18890.2|18878.2|18891.4|18879.4|18891.5|18879.5|18890.2|18878.2|14
1732724160000|2024-11-27 16:16:00|18893.9|18881.9|18893.9|18881.9|18893.9|18881.9|18893.9|18881.9|4
1732724170000|2024-11-27 16:16:10|18892.6|18880.6|18886.4|18874.4|18892.6|18880.6|18886.4|18874.4|35
1732724180000|2024-11-27 16:16:20|18887.7|18875.7|18893.9|18881.9|18893.9|18881.9|18887.7|18875.7|49
1732724190000|2024-11-27 16:16:30|18894|18882|18894.1|18882.1|18894.1|18882.1|18893.9|18881.9|17
1732724200000|2024-11-27 16:16:40|18895.4|18883.4|18899|18887|18899|18887|18895.4|18883.4|3
1732724210000|2024-11-27 16:16:50|18896.6|18884.6|18896.6|18884.6|18896.6|18884.6|18896.6|18884.6|18
1732724220000|2024-11-27 16:17:00|18895.4|18883.4|18896.4|18884.4|18896.6|18884.6|18894.1|18882.1|3
1732724230000|2024-11-27 16:17:10|18896.5|18884.5|18895.4|18883.4|18897.7|18885.7|18895.4|18883.4|15
1732724240000|2024-11-27 16:17:20|18896.6|18884.6|18896.6|18884.6|18896.6|18884.6|18896.6|18884.6|10
1732724250000|2024-11-27 16:17:30|||||||||13
1732724260000|2024-11-27 16:17:40|||||||||5
1732724270000|2024-11-27 16:17:50|18907.6|18895.6|18907.7|18895.7|18907.7|18895.7|18906.4|18894.4|53
1732724280000|2024-11-27 16:18:00|18906.4|18894.4|18901.5|18889.5|18906.4|18894.4|18901.4|18889.4|3
1732724290000|2024-11-27 16:18:10|18901.4|18889.4|18900.1|18888.1|18901.4|18889.4|18900.1|18888.1|5
1732724300000|2024-11-27 16:18:20|18901.4|18889.4|18898.9|18886.9|18901.4|18889.4|18898.9|18886.9|3
1732724310000|2024-11-27 16:18:30|18901.4|18889.4|18901.4|18889.4|18902.6|18890.6|18901.4|18889.4|8
1732724320000|2024-11-27 16:18:40|18902.6|18890.6|18902.6|18890.6|18902.7|18890.7|18902.6|18890.6|13
1732724330000|2024-11-27 16:18:50|18902.7|18890.7|18902.7|18890.7|18902.7|18890.7|18902.7|18890.7|18
1732724340000|2024-11-27 16:19:00|18901.4|18889.4|18901.4|18889.4|18901.4|18889.4|18901.4|18889.4|3
1732724360000|2024-11-27 16:19:20|18902.6|18890.6|18903.9|18891.9|18903.9|18891.9|18901.4|18889.4|6
1732724370000|2024-11-27 16:19:30|18905.2|18893.2|18901.4|18889.4|18908.9|18896.9|18901.4|18889.4|52
1732724380000|2024-11-27 16:19:40|18900.2|18888.2|18900.2|18888.2|18900.2|18888.2|18900.2|18888.2|5
1732724390000|2024-11-27 16:19:50|18899.1|18887.1|18901.4|18889.4|18901.4|18889.4|18898.9|18886.9|10
1732724400000|2024-11-27 16:20:00|18901.3|18889.3|18896.3|18884.3|18901.3|18889.3|18896.3|18884.3|5
1732724410000|2024-11-27 16:20:10|18896.4|18884.4|18906.2|18894.2|18906.2|18894.2|18896.4|18884.4|6
1732724420000|2024-11-27 16:20:20|18911.5|18899.5|18918.9|18906.9|18920.2|18908.2|18911.5|18899.5|31
1732724430000|2024-11-27 16:20:30|18919|18907|18918.9|18906.9|18919|18907|18918.9|18906.9|5
1732724440000|2024-11-27 16:20:40|18916.5|18904.5|18917.6|18905.6|18918.9|18906.9|18916.4|18904.4|22
1732724450000|2024-11-27 16:20:50|18916.4|18904.4|18918.9|18906.9|18918.9|18906.9|18916.4|18904.4|54
1732724460000|2024-11-27 16:21:00|18916.5|18904.5|18916.6|18904.6|18917.7|18905.7|18916.4|18904.4|6
1732724470000|2024-11-27 16:21:10|18916.5|18904.5|18915.3|18903.3|18916.5|18904.5|18915.3|18903.3|0
1732724480000|2024-11-27 16:21:20|18916.5|18904.5|18916.4|18904.4|18917.6|18905.6|18915.2|18903.2|1
1732724490000|2024-11-27 16:21:30|18915.2|18903.2|18917.7|18905.7|18917.7|18905.7|18915.2|18903.2|0
1732724500000|2024-11-27 16:21:40|18916.5|18904.5|18909.2|18897.2|18916.5|18904.5|18909.2|18897.2|5
1732724510000|2024-11-27 16:21:50|18908|18896|18909.2|18897.2|18909.2|18897.2|18908|18896|2
1732724520000|2024-11-27 16:22:00|18909.1|18897.1|18909.1|18897.1|18909.1|18897.1|18909.1|18897.1|5
1732724530000|2024-11-27 16:22:10|18906.8|18894.8|18909.1|18897.1|18909.1|18897.1|18906.8|18894.8|3
1732724550000|2024-11-27 16:22:30|18907.9|18895.9|18914.2|18902.2|18914.2|18902.2|18907.9|18895.9|10
1732724560000|2024-11-27 16:22:40|18912.9|18900.9|18910.4|18898.4|18914.2|18902.2|18910.4|18898.4|9
1732724570000|2024-11-27 16:22:50|18907.9|18895.9|18905.4|18893.4|18908|18896|18905.4|18893.4|6
1732724580000|2024-11-27 16:23:00|18905.5|18893.5|18910.6|18898.6|18910.6|18898.6|18905.5|18893.5|11
1732724590000|2024-11-27 16:23:10|18911.8|18899.8|18914.3|18902.3|18914.3|18902.3|18910.4|18898.4|29
1732724600000|2024-11-27 16:23:20|18916.7|18904.7|18919.3|18907.3|18919.3|18907.3|18916.7|18904.7|4
1732724610000|2024-11-27 16:23:30|18920.4|18908.4|18924.2|18912.2|18924.2|18912.2|18920.4|18908.4|3
1732724620000|2024-11-27 16:23:40|18924.3|18912.3|18924.4|18912.4|18926.8|18914.8|18924.3|18912.3|31
1732724630000|2024-11-27 16:23:50|18925.6|18913.6|18926.9|18914.9|18926.9|18914.9|18925.6|18913.6|13
1732724640000|2024-11-27 16:24:00|18928.2|18916.2|18926.9|18914.9|18929.4|18917.4|18926.9|18914.9|43
1732724650000|2024-11-27 16:24:10|18928.2|18916.2|18929.3|18917.3|18929.5|18917.5|18928.2|18916.2|23
1732724660000|2024-11-27 16:24:20|18926.9|18914.9|18921.8|18909.8|18926.9|18914.9|18921.8|18909.8|27
1732724670000|2024-11-27 16:24:30|18920.6|18908.6|18918.2|18906.2|18920.6|18908.6|18918.2|18906.2|2
1732724680000|2024-11-27 16:24:40|18919.2|18907.2|18918|18906|18919.2|18907.2|18918|18906|2
1732724690000|2024-11-27 16:24:50|18916.8|18904.8|18923.1|18911.1|18923.1|18911.1|18916.8|18904.8|13
1732724700000|2024-11-27 16:25:00|18923|18911|18919.3|18907.3|18923|18911|18919.3|18907.3|1
1732724710000|2024-11-27 16:25:10|18923.2|18911.2|18920.7|18908.7|18923.2|18911.2|18920.7|18908.7|17
1732724720000|2024-11-27 16:25:20|18919.5|18907.5|18919.5|18907.5|18920.7|18908.7|18919.5|18907.5|0
1732724730000|2024-11-27 16:25:30|18919.4|18907.4|18921.8|18909.8|18921.8|18909.8|18919.4|18907.4|0
1732724740000|2024-11-27 16:25:40|18921.9|18909.9|18924.3|18912.3|18924.3|18912.3|18921.9|18909.9|6
1732724750000|2024-11-27 16:25:50|18923.2|18911.2|18925.7|18913.7|18925.7|18913.7|18923.2|18911.2|6
1732724760000|2024-11-27 16:26:00|18924.3|18912.3|18919.3|18907.3|18925.6|18913.6|18919.3|18907.3|4
1732724770000|2024-11-27 16:26:10|18920.5|18908.5|18914.3|18902.3|18920.5|18908.5|18914.3|18902.3|16
1732724780000|2024-11-27 16:26:20|18916.7|18904.7|18918.1|18906.1|18918.1|18906.1|18916.7|18904.7|9
1732724790000|2024-11-27 16:26:30|18916.8|18904.8|18921.9|18909.9|18922|18910|18916.8|18904.8|33
1732724800000|2024-11-27 16:26:40|18920.7|18908.7|18919.4|18907.4|18920.8|18908.8|18919.4|18907.4|0
1732724810000|2024-11-27 16:26:50|18919.5|18907.5|18907.9|18895.9|18919.5|18907.5|18907.9|18895.9|8
1732724820000|2024-11-27 16:27:00|18906.7|18894.7|18905.4|18893.4|18907.9|18895.9|18904.2|18892.2|10
1732724830000|2024-11-27 16:27:10|18904.3|18892.3|18903.2|18891.2|18904.3|18892.3|18898.2|18886.2|47
1732724840000|2024-11-27 16:27:20|18901.9|18889.9|18897|18885|18902|18890|18895.8|18883.8|6
1732724850000|2024-11-27 16:27:30|18898.3|18886.3|18894.5|18882.5|18898.3|18886.3|18894.5|18882.5|8
1732724860000|2024-11-27 16:27:40|18892|18880|18888.3|18876.3|18892|18880|18888.3|18876.3|13
1732724870000|2024-11-27 16:27:50|18889.5|18877.5|18885.8|18873.8|18892|18880|18884.5|18872.5|50
1732724880000|2024-11-27 16:28:00|18884.6|18872.6|18884.5|18872.5|18884.6|18872.6|18884.5|18872.5|7
1732724890000|2024-11-27 16:28:10|18884.7|18872.7|18884.5|18872.5|18889.5|18877.5|18884.5|18872.5|37
1732724900000|2024-11-27 16:28:20|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|12
1732724910000|2024-11-27 16:28:30|18884.5|18872.5|18890.8|18878.8|18890.8|18878.8|18884.5|18872.5|3
1732724920000|2024-11-27 16:28:40|18889.5|18877.5|18894.5|18882.5|18898.2|18886.2|18889.5|18877.5|10
1732724930000|2024-11-27 16:28:50|18895.7|18883.7|18893.3|18881.3|18897|18885|18893.3|18881.3|2
1732724940000|2024-11-27 16:29:00|18895.7|18883.7|18892|18880|18895.7|18883.7|18892|18880|16
1732724950000|2024-11-27 16:29:10|18890.8|18878.8|18890.7|18878.7|18894.4|18882.4|18890.7|18878.7|3
1732724960000|2024-11-27 16:29:20|||||||||22
1732724970000|2024-11-27 16:29:30|18891.8|18879.8|18893.2|18881.2|18894.3|18882.3|18891.8|18879.8|3
1732724980000|2024-11-27 16:29:40|18895.7|18883.7|18895.7|18883.7|18895.7|18883.7|18895.7|18883.7|1
1732724990000|2024-11-27 16:29:50|18896.8|18884.8|18894.4|18882.4|18896.8|18884.8|18894.3|18882.3|5
1732725000000|2024-11-27 16:30:00|18893.2|18881.2|18894.3|18882.3|18894.4|18882.4|18893.2|18881.2|0
1732725010000|2024-11-27 16:30:10|18891.8|18879.8|18893.1|18881.1|18893.2|18881.2|18891.8|18879.8|7
1732725020000|2024-11-27 16:30:20|18894.3|18882.3|18894.3|18882.3|18896.8|18884.8|18894.3|18882.3|0
1732725030000|2024-11-27 16:30:30|18891.8|18879.8|18888.2|18876.2|18891.8|18879.8|18888.2|18876.2|15
1732725040000|2024-11-27 16:30:40|18886.9|18874.9|18886.9|18874.9|18886.9|18874.9|18885.7|18873.7|18
1732725050000|2024-11-27 16:30:50|18885.7|18873.7|18890.6|18878.6|18890.6|18878.6|18885.7|18873.7|6
1732725060000|2024-11-27 16:31:00|18889.3|18877.3|18890.5|18878.5|18891.8|18879.8|18888|18876|9
1732725070000|2024-11-27 16:31:10|18891.7|18879.7|18891.7|18879.7|18891.7|18879.7|18889.3|18877.3|9
1732725080000|2024-11-27 16:31:20|18894.1|18882.1|18891.6|18879.6|18894.1|18882.1|18891.6|18879.6|6
1732725090000|2024-11-27 16:31:30|18891.5|18879.5|18892.7|18880.7|18892.7|18880.7|18891.5|18879.5|13
1732725100000|2024-11-27 16:31:40|18893.9|18881.9|18893.9|18881.9|18893.9|18881.9|18893.9|18881.9|1
1732725110000|2024-11-27 16:31:50|18892.7|18880.7|18892.7|18880.7|18892.7|18880.7|18892.7|18880.7|2
1732725120000|2024-11-27 16:32:00|18893.9|18881.9|18886.6|18874.6|18895.1|18883.1|18886.6|18874.6|10
1732725130000|2024-11-27 16:32:10|18882.8|18870.8|18876.5|18864.5|18882.9|18870.9|18876.5|18864.5|21
1732725140000|2024-11-27 16:32:20|18876.6|18864.6|18875.4|18863.4|18876.6|18864.6|18875.3|18863.3|0
1732725150000|2024-11-27 16:32:30|18876.6|18864.6|18876.5|18864.5|18876.6|18864.6|18876.5|18864.5|0
1732725160000|2024-11-27 16:32:40|18875.3|18863.3|18876.6|18864.6|18876.6|18864.6|18875.3|18863.3|21
1732725170000|2024-11-27 16:32:50|18877.7|18865.7|18878.9|18866.9|18878.9|18866.9|18875.3|18863.3|16
1732725180000|2024-11-27 16:33:00|18879|18867|18876.4|18864.4|18879|18867|18876.4|18864.4|9
1732725190000|2024-11-27 16:33:10|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|10
1732725200000|2024-11-27 16:33:20|18878.9|18866.9|18879|18867|18879|18867|18878.9|18866.9|3
1732725210000|2024-11-27 16:33:30|18881.4|18869.4|18883.9|18871.9|18883.9|18871.9|18881.4|18869.4|2
1732725220000|2024-11-27 16:33:40|18884|18872|18884|18872|18884.1|18872.1|18883.9|18871.9|7
1732725230000|2024-11-27 16:33:50|18887.6|18875.6|18885.2|18873.2|18887.6|18875.6|18885.2|18873.2|0
1732725250000|2024-11-27 16:34:10|18885.1|18873.1|18885.1|18873.1|18885.1|18873.1|18885.1|18873.1|0
1732725260000|2024-11-27 16:34:20|18885.2|18873.2|18888.9|18876.9|18888.9|18876.9|18885.2|18873.2|4
1732725270000|2024-11-27 16:34:30|18890.1|18878.1|18882.5|18870.5|18891.4|18879.4|18882.5|18870.5|24
1732725280000|2024-11-27 16:34:40|18881.2|18869.2|18878.7|18866.7|18881.2|18869.2|18878.7|18866.7|13
1732725290000|2024-11-27 16:34:50|18878.6|18866.6|18877.3|18865.3|18878.6|18866.6|18877.3|18865.3|2
1732725310000|2024-11-27 16:35:10|18878.5|18866.5|18878.5|18866.5|18878.5|18866.5|18877.3|18865.3|2
1732725320000|2024-11-27 16:35:20|18879.7|18867.7|18882.3|18870.3|18882.3|18870.3|18879.7|18867.7|22
1732725330000|2024-11-27 16:35:30|18883.5|18871.5|18887.3|18875.3|18887.3|18875.3|18883.5|18871.5|5
1732725340000|2024-11-27 16:35:40|18888.5|18876.5|18888.5|18876.5|18888.5|18876.5|18888.5|18876.5|0
1732725350000|2024-11-27 16:35:50|18888.6|18876.6|18891.1|18879.1|18891.2|18879.2|18888.6|18876.6|2
1732725360000|2024-11-27 16:36:00|18888.6|18876.6|18886.2|18874.2|18888.6|18876.6|18886.2|18874.2|2
1732725370000|2024-11-27 16:36:10|18887.3|18875.3|18895|18883|18895|18883|18886.2|18874.2|10
1732725380000|2024-11-27 16:36:20|18894.9|18882.9|18893.8|18881.8|18895|18883|18893.8|18881.8|2
1732725390000|2024-11-27 16:36:30|18892.6|18880.6|18893.7|18881.7|18893.8|18881.8|18892.6|18880.6|0
1732725400000|2024-11-27 16:36:40|18893.8|18881.8|18893.7|18881.7|18893.8|18881.8|18893.7|18881.7|0
1732725410000|2024-11-27 16:36:50|18891.2|18879.2|18888.9|18876.9|18891.2|18879.2|18888.9|18876.9|7
1732725420000|2024-11-27 16:37:00|18891.2|18879.2|18888.9|18876.9|18891.2|18879.2|18888.9|18876.9|3
1732725430000|2024-11-27 16:37:10|18888.7|18876.7|18887.5|18875.5|18889.9|18877.9|18887.5|18875.5|6
1732725450000|2024-11-27 16:37:30|18886.3|18874.3|18886.3|18874.3|18888.7|18876.7|18885|18873|1
1732725460000|2024-11-27 16:37:40|18887.5|18875.5|18886.3|18874.3|18887.5|18875.5|18885.1|18873.1|4
1732725470000|2024-11-27 16:37:50|18887.5|18875.5|18882.6|18870.6|18887.7|18875.7|18881.3|18869.3|6
1732725480000|2024-11-27 16:38:00|18883.8|18871.8|18882.6|18870.6|18886.2|18874.2|18878.9|18866.9|9
1732725490000|2024-11-27 16:38:10|18881.4|18869.4|18877.8|18865.8|18881.4|18869.4|18877.8|18865.8|3
1732725500000|2024-11-27 16:38:20|18877.7|18865.7|18881.4|18869.4|18881.4|18869.4|18876.5|18864.5|7
1732725510000|2024-11-27 16:38:30|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|18882.6|18870.6|2
1732725520000|2024-11-27 16:38:40|18885.1|18873.1|18886.3|18874.3|18886.3|18874.3|18885.1|18873.1|0
1732725530000|2024-11-27 16:38:50|18885|18873|18886.3|18874.3|18886.3|18874.3|18885|18873|0
1732725540000|2024-11-27 16:39:00|18883.8|18871.8|18881.3|18869.3|18883.8|18871.8|18881.3|18869.3|0
1732725560000|2024-11-27 16:39:20|18882.5|18870.5|18886.3|18874.3|18886.3|18874.3|18880.1|18868.1|1
1732725570000|2024-11-27 16:39:30|18887.5|18875.5|18887.5|18875.5|18887.6|18875.6|18887.5|18875.5|0
1732725580000|2024-11-27 16:39:40|18887.6|18875.6|18886.3|18874.3|18887.6|18875.6|18886.3|18874.3|1
1732725590000|2024-11-27 16:39:50|18886.2|18874.2|18885.1|18873.1|18886.2|18874.2|18885.1|18873.1|0
1732725600000|2024-11-27 16:40:00|18883.7|18871.7|18886.3|18874.3|18886.3|18874.3|18883.7|18871.7|0
1732725610000|2024-11-27 16:40:10|18886.2|18874.2|18883.8|18871.8|18886.2|18874.2|18883.8|18871.8|0
1732725620000|2024-11-27 16:40:20|18883.9|18871.9|18885|18873|18885.1|18873.1|18883.9|18871.9|1
1732725630000|2024-11-27 16:40:30|18882.6|18870.6|18870.2|18858.2|18882.6|18870.6|18870.1|18858.1|15
1732725640000|2024-11-27 16:40:40|18871.4|18859.4|18870.3|18858.3|18872.7|18860.7|18870.3|18858.3|2
1732725650000|2024-11-27 16:40:50|18871.4|18859.4|18868.9|18856.9|18871.4|18859.4|18868.9|18856.9|3
1732725660000|2024-11-27 16:41:00|18870.1|18858.1|18872.6|18860.6|18872.6|18860.6|18870.1|18858.1|0
1732725670000|2024-11-27 16:41:10|18871.4|18859.4|18871.4|18859.4|18871.4|18859.4|18871.4|18859.4|2
1732725680000|2024-11-27 16:41:20|18871.3|18859.3|18871.4|18859.4|18871.4|18859.4|18871.3|18859.3|0
1732725690000|2024-11-27 16:41:30|18873.8|18861.8|18871.4|18859.4|18873.8|18861.8|18871.3|18859.3|2
1732725700000|2024-11-27 16:41:40|18871.3|18859.3|18870.1|18858.1|18871.4|18859.4|18870.1|18858.1|0
1732725710000|2024-11-27 16:41:50|18871.3|18859.3|18871.3|18859.3|18871.4|18859.4|18870.1|18858.1|0
1732725720000|2024-11-27 16:42:00|18871.4|18859.4|18870.1|18858.1|18871.4|18859.4|18870.1|18858.1|25
1732725730000|2024-11-27 16:42:10|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|1
1732725740000|2024-11-27 16:42:20|||||||||22
1732725750000|2024-11-27 16:42:30|18867.7|18855.7|18870.3|18858.3|18870.3|18858.3|18867.7|18855.7|2
1732725760000|2024-11-27 16:42:40|18873.9|18861.9|18872.8|18860.8|18873.9|18861.9|18872.8|18860.8|2
1732725770000|2024-11-27 16:42:50|18871.5|18859.5|18870.3|18858.3|18872.8|18860.8|18870.3|18858.3|23
1732725780000|2024-11-27 16:43:00|18872.7|18860.7|18872.6|18860.6|18872.7|18860.7|18872.6|18860.6|1
1732725790000|2024-11-27 16:43:10|18873.9|18861.9|18873.9|18861.9|18876.4|18864.4|18873.9|18861.9|20
1732725800000|2024-11-27 16:43:20|18871.4|18859.4|18870.3|18858.3|18871.4|18859.4|18869|18857|0
1732725810000|2024-11-27 16:43:30|18870.2|18858.2|18870.2|18858.2|18870.3|18858.3|18870.2|18858.2|0
1732725820000|2024-11-27 16:43:40|18871.5|18859.5|18871.6|18859.6|18871.6|18859.6|18869.1|18857.1|6
1732725840000|2024-11-27 16:44:00|18872.8|18860.8|18871.6|18859.6|18874.1|18862.1|18871.6|18859.6|0
1732725850000|2024-11-27 16:44:10|18870.4|18858.4|18870.4|18858.4|18871.6|18859.6|18869.1|18857.1|0
1732725860000|2024-11-27 16:44:20|18869.1|18857.1|18870.4|18858.4|18870.4|18858.4|18869.1|18857.1|0
1732725870000|2024-11-27 16:44:30|18869.1|18857.1|18869.1|18857.1|18870.4|18858.4|18869.1|18857.1|6
1732725880000|2024-11-27 16:44:40|18871.6|18859.6|18870.4|18858.4|18871.6|18859.6|18870.4|18858.4|1
1732725890000|2024-11-27 16:44:50|18869.1|18857.1|18865.5|18853.5|18869.1|18857.1|18864.2|18852.2|4
1732725900000|2024-11-27 16:45:00|18865.4|18853.4|18865.5|18853.5|18865.5|18853.5|18865.4|18853.4|0
1732725910000|2024-11-27 16:45:10|18868|18856|18871.7|18859.7|18871.7|18859.7|18868|18856|0
1732725920000|2024-11-27 16:45:20|18874.1|18862.1|18874.1|18862.1|18874.1|18862.1|18874.1|18862.1|0
1732725930000|2024-11-27 16:45:30|18871.6|18859.6|18872.8|18860.8|18872.9|18860.9|18871.6|18859.6|0
1732725940000|2024-11-27 16:45:40|18871.6|18859.6|18874.1|18862.1|18874.1|18862.1|18871.6|18859.6|0
1732725950000|2024-11-27 16:45:50|18872.9|18860.9|18872.9|18860.9|18872.9|18860.9|18872.9|18860.9|1
1732725960000|2024-11-27 16:46:00|18874.1|18862.1|18870.5|18858.5|18874.1|18862.1|18870.5|18858.5|3
1732725980000|2024-11-27 16:46:20|18871.6|18859.6|18870.5|18858.5|18871.7|18859.7|18870.5|18858.5|0
1732725990000|2024-11-27 16:46:30|18868.1|18856.1|18865.3|18853.3|18868.1|18856.1|18864.1|18852.1|7
1732726000000|2024-11-27 16:46:40|18865.4|18853.4|18866.6|18854.6|18866.6|18854.6|18865.4|18853.4|2
1732726010000|2024-11-27 16:46:50|18868.9|18856.9|18869|18857|18869|18857|18868.9|18856.9|0
1732726020000|2024-11-27 16:47:00|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|0
1732726030000|2024-11-27 16:47:10|18869|18857|18868.9|18856.9|18869|18857|18868.9|18856.9|0
1732726040000|2024-11-27 16:47:20|18869|18857|18868.9|18856.9|18869|18857|18868.9|18856.9|0
1732726080000|2024-11-27 16:48:00|18870.1|18858.1|18867.6|18855.6|18871.4|18859.4|18867.6|18855.6|12
1732726090000|2024-11-27 16:48:10|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|1
1732726110000|2024-11-27 16:48:30|18866.4|18854.4|18866.4|18854.4|18868.8|18856.8|18866.4|18854.4|13
1732726120000|2024-11-27 16:48:40|18865.2|18853.2|18858.7|18846.7|18865.2|18853.2|18858.7|18846.7|44
1732726130000|2024-11-27 16:48:50|18858.8|18846.8|18856.3|18844.3|18858.8|18846.8|18855|18843|2
1732726140000|2024-11-27 16:49:00|18856.2|18844.2|18856.3|18844.3|18857.5|18845.5|18856.2|18844.2|0
1732726150000|2024-11-27 16:49:10|18857.5|18845.5|18851.2|18839.2|18857.5|18845.5|18851.2|18839.2|55
1732726170000|2024-11-27 16:49:30|18852.4|18840.4|18851.1|18839.1|18852.4|18840.4|18851.1|18839.1|0
1732726180000|2024-11-27 16:49:40|18848.7|18836.7|18853.7|18841.7|18854.9|18842.9|18848.7|18836.7|5
1732726190000|2024-11-27 16:49:50|18849.9|18837.9|18851|18839|18851|18839|18849.9|18837.9|53
1732726200000|2024-11-27 16:50:00|18849.9|18837.9|18852.4|18840.4|18852.4|18840.4|18849.9|18837.9|11
1732726210000|2024-11-27 16:50:10|18853.6|18841.6|18853.7|18841.7|18854.9|18842.9|18853.6|18841.6|0
1732726220000|2024-11-27 16:50:20|18854.9|18842.9|18849.9|18837.9|18854.9|18842.9|18848.5|18836.5|18
1732726230000|2024-11-27 16:50:30|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|0
1732726240000|2024-11-27 16:50:40|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|0
1732726250000|2024-11-27 16:50:50|18851|18839|18843.6|18831.6|18851|18839|18843.6|18831.6|37
1732726260000|2024-11-27 16:51:00|18841.2|18829.2|18837.5|18825.5|18843.6|18831.6|18837.4|18825.4|18
1732726270000|2024-11-27 16:51:10|18839.9|18827.9|18837.6|18825.6|18841.2|18829.2|18837.6|18825.6|4
1732726280000|2024-11-27 16:51:20|18838.8|18826.8|18838.8|18826.8|18840.1|18828.1|18838.8|18826.8|0
1732726290000|2024-11-27 16:51:30|18840|18828|18838.8|18826.8|18840.1|18828.1|18838.8|18826.8|5
1732726300000|2024-11-27 16:51:40|18840|18828|18840|18828|18840|18828|18840|18828|0
1732726310000|2024-11-27 16:51:50|18838.8|18826.8|18841.2|18829.2|18841.2|18829.2|18838.7|18826.7|11
1732726320000|2024-11-27 16:52:00|18842.4|18830.4|18838.7|18826.7|18842.4|18830.4|18837.5|18825.5|2
1732726330000|2024-11-27 16:52:10|||||||||4
1732726340000|2024-11-27 16:52:20|18841|18829|18846|18834|18846.1|18834.1|18841|18829|3
1732726350000|2024-11-27 16:52:30|18843.7|18831.7|18843.7|18831.7|18846.2|18834.2|18843.7|18831.7|0
1732726360000|2024-11-27 16:52:40|||||||||6
1732726370000|2024-11-27 16:52:50|18848.5|18836.5|18852.4|18840.4|18853.6|18841.6|18848.5|18836.5|3
1732726390000|2024-11-27 16:53:10|18853.6|18841.6|18858.7|18846.7|18858.7|18846.7|18853.6|18841.6|10
1732726400000|2024-11-27 16:53:20|18858.6|18846.6|18856.2|18844.2|18858.6|18846.6|18856.1|18844.1|0
1732726420000|2024-11-27 16:53:40|18856.1|18844.1|18853.7|18841.7|18856.1|18844.1|18853.7|18841.7|0
1732726430000|2024-11-27 16:53:50|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|1
1732726440000|2024-11-27 16:54:00|18849.9|18837.9|18848.7|18836.7|18849.9|18837.9|18848.7|18836.7|8
1732726460000|2024-11-27 16:54:20|18848.6|18836.6|18846.2|18834.2|18848.6|18836.6|18846.2|18834.2|3
1732726470000|2024-11-27 16:54:30|18848.6|18836.6|18850|18838|18850|18838|18848.6|18836.6|5
1732726480000|2024-11-27 16:54:40|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|0
1732726490000|2024-11-27 16:54:50|18847.5|18835.5|18846.2|18834.2|18847.5|18835.5|18846.2|18834.2|8
1732726500000|2024-11-27 16:55:00|18847.4|18835.4|18849.9|18837.9|18849.9|18837.9|18847.4|18835.4|12
1732726510000|2024-11-27 16:55:10|18848.6|18836.6|18848.7|18836.7|18849.9|18837.9|18848.6|18836.6|1
1732726520000|2024-11-27 16:55:20|18852.4|18840.4|18853.7|18841.7|18853.7|18841.7|18852.4|18840.4|11
1732726530000|2024-11-27 16:55:30|18852.5|18840.5|18847.5|18835.5|18852.5|18840.5|18847.4|18835.4|6
1732726540000|2024-11-27 16:55:40|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18845|18833|2
1732726550000|2024-11-27 16:55:50|18846.4|18834.4|18847.6|18835.6|18847.6|18835.6|18846.4|18834.4|4
1732726560000|2024-11-27 16:56:00|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|0
1732726570000|2024-11-27 16:56:10|18848.9|18836.9|18851.3|18839.3|18851.3|18839.3|18848.9|18836.9|0
1732726600000|2024-11-27 16:56:40|18851.4|18839.4|18855.1|18843.1|18855.1|18843.1|18851.4|18839.4|4
1732726610000|2024-11-27 16:56:50|18856.3|18844.3|18841.4|18829.4|18856.3|18844.3|18841.4|18829.4|19
1732726620000|2024-11-27 16:57:00|18842.8|18830.8|18841.4|18829.4|18842.8|18830.8|18841.4|18829.4|0
1732726630000|2024-11-27 16:57:10|18841.5|18829.5|18841.4|18829.4|18841.5|18829.5|18841.4|18829.4|0
1732726640000|2024-11-27 16:57:20|18839|18827|18839|18827|18839|18827|18839|18827|0
1732726650000|2024-11-27 16:57:30|18837.8|18825.8|18833.9|18821.9|18837.8|18825.8|18833.9|18821.9|15
1732726660000|2024-11-27 16:57:40|18836.2|18824.2|18836.2|18824.2|18836.2|18824.2|18836.2|18824.2|9
1732726670000|2024-11-27 16:57:50|18835.1|18823.1|18832.7|18820.7|18836.2|18824.2|18832.7|18820.7|5
1732726680000|2024-11-27 16:58:00|18833.9|18821.9|18838.9|18826.9|18838.9|18826.9|18833.9|18821.9|9
1732726690000|2024-11-27 16:58:10|18840.1|18828.1|18838.9|18826.9|18840.1|18828.1|18838.9|18826.9|0
1732726700000|2024-11-27 16:58:20|18842.6|18830.6|18847.4|18835.4|18847.5|18835.5|18842.5|18830.5|3
1732726710000|2024-11-27 16:58:30|18847.5|18835.5|18847.4|18835.4|18849.9|18837.9|18847.4|18835.4|2
1732726720000|2024-11-27 16:58:40|18846.2|18834.2|18847.4|18835.4|18847.4|18835.4|18843.7|18831.7|0
1732726750000|2024-11-27 16:59:10|||||||||3
1732726760000|2024-11-27 16:59:20|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|0
1732726770000|2024-11-27 16:59:30|18846|18834|18846|18834|18848.5|18836.5|18846|18834|1
1732726780000|2024-11-27 16:59:40|18844.9|18832.9|18846|18834|18846|18834|18844.9|18832.9|0
1732726790000|2024-11-27 16:59:50|18848.5|18836.5|18849.9|18837.9|18849.9|18837.9|18848.5|18836.5|3
1732726800000|2024-11-27 17:00:00|18849.7|18837.7|18851|18839|18851|18839|18849.7|18837.7|1
1732726820000|2024-11-27 17:00:20|18848.5|18836.5|18848.5|18836.5|18849.9|18837.9|18848.5|18836.5|0
1732726840000|2024-11-27 17:00:40|18841.2|18829.2|18841.3|18829.3|18841.3|18829.3|18838.9|18826.9|2
1732726850000|2024-11-27 17:00:50|18841.2|18829.2|18841.3|18829.3|18841.3|18829.3|18841.2|18829.2|3
1732726860000|2024-11-27 17:01:00|18843.7|18831.7|18841.2|18829.2|18843.7|18831.7|18841.2|18829.2|0
1732726870000|2024-11-27 17:01:10|18838.7|18826.7|18840|18828|18840|18828|18838.7|18826.7|0
1732726880000|2024-11-27 17:01:20|18839.9|18827.9|18838.7|18826.7|18840|18828|18838.7|18826.7|1
1732726890000|2024-11-27 17:01:30|||||||||3
1732726900000|2024-11-27 17:01:40|||||||||1
1732726910000|2024-11-27 17:01:50|18840|18828|18841.3|18829.3|18841.3|18829.3|18840|18828|2
1732726920000|2024-11-27 17:02:00|18839|18827|18838.8|18826.8|18839|18827|18838.8|18826.8|0
1732726940000|2024-11-27 17:02:20|18838.9|18826.9|18838.8|18826.8|18840.1|18828.1|18838.8|18826.8|1
1732726960000|2024-11-27 17:02:40|18838.9|18826.9|18838.8|18826.8|18838.9|18826.9|18838.8|18826.8|0
1732726970000|2024-11-27 17:02:50|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|2
1732726980000|2024-11-27 17:03:00|18839|18827|18840.1|18828.1|18841.3|18829.3|18838.9|18826.9|2
1732726990000|2024-11-27 17:03:10|18839|18827|18838.9|18826.9|18839|18827|18838.9|18826.9|0
1732727000000|2024-11-27 17:03:20|18840.1|18828.1|18838.8|18826.8|18840.1|18828.1|18838.8|18826.8|2
1732727010000|2024-11-27 17:03:30|18838.9|18826.9|18838.8|18826.8|18838.9|18826.9|18838.8|18826.8|0
1732727030000|2024-11-27 17:03:50|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|18840.1|18828.1|1
1732727040000|2024-11-27 17:04:00|18841.2|18829.2|18841.3|18829.3|18841.3|18829.3|18841.2|18829.2|0
1732727050000|2024-11-27 17:04:10|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|1
1732727060000|2024-11-27 17:04:20|||||||||2
1732727070000|2024-11-27 17:04:30|18838.9|18826.9|18838.8|18826.8|18838.9|18826.9|18838.8|18826.8|4
1732727080000|2024-11-27 17:04:40|18838.9|18826.9|18838.8|18826.8|18838.9|18826.9|18838.8|18826.8|0
1732727090000|2024-11-27 17:04:50|18838.9|18826.9|18843.8|18831.8|18843.8|18831.8|18838.9|18826.9|0
1732727100000|2024-11-27 17:05:00|18845|18833|18843.8|18831.8|18845|18833|18843.8|18831.8|0
1732727110000|2024-11-27 17:05:10|18842.6|18830.6|18841.3|18829.3|18843.8|18831.8|18841.3|18829.3|0
1732727120000|2024-11-27 17:05:20|||||||||1
1732727130000|2024-11-27 17:05:30|18841.4|18829.4|18840.1|18828.1|18841.4|18829.4|18840.1|18828.1|9
1732727140000|2024-11-27 17:05:40|18841.3|18829.3|18843.8|18831.8|18844|18832|18841.3|18829.3|0
1732727150000|2024-11-27 17:05:50|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|5
1732727160000|2024-11-27 17:06:00|18843.9|18831.9|18842.6|18830.6|18845.1|18833.1|18842.6|18830.6|1
1732727170000|2024-11-27 17:06:10|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|0
1732727180000|2024-11-27 17:06:20|18841.4|18829.4|18841.3|18829.3|18841.4|18829.4|18841.3|18829.3|0
1732727190000|2024-11-27 17:06:30|18841.4|18829.4|18841.3|18829.3|18841.4|18829.4|18841.3|18829.3|0
1732727230000|2024-11-27 17:07:10|18841.5|18829.5|18842.5|18830.5|18843.8|18831.8|18841.5|18829.5|11
1732727240000|2024-11-27 17:07:20|18843.7|18831.7|18843.7|18831.7|18843.8|18831.8|18843.7|18831.7|0
1732727250000|2024-11-27 17:07:30|18843.6|18831.6|18843.7|18831.7|18843.7|18831.7|18843.6|18831.6|2
1732727260000|2024-11-27 17:07:40|18843.6|18831.6|18843.6|18831.6|18843.7|18831.7|18843.6|18831.6|21
1732727270000|2024-11-27 17:07:50|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|13
1732727280000|2024-11-27 17:08:00|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18
1732727290000|2024-11-27 17:08:10|18847.4|18835.4|18847.3|18835.3|18848.6|18836.6|18847.3|18835.3|24
1732727300000|2024-11-27 17:08:20|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|1
1732727310000|2024-11-27 17:08:30|18847.4|18835.4|18847.4|18835.4|18848.6|18836.6|18847.4|18835.4|0
1732727320000|2024-11-27 17:08:40|18847.3|18835.3|18846.1|18834.1|18847.3|18835.3|18846.1|18834.1|0
1732727340000|2024-11-27 17:09:00|18846.2|18834.2|18847.4|18835.4|18847.4|18835.4|18846.2|18834.2|7
1732727350000|2024-11-27 17:09:10|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|0
1732727380000|2024-11-27 17:09:40|18847.4|18835.4|18846.1|18834.1|18847.4|18835.4|18846.1|18834.1|0
1732727410000|2024-11-27 17:10:10|18846.2|18834.2|18846.2|18834.2|18846.3|18834.3|18846.2|18834.2|9
1732727420000|2024-11-27 17:10:20|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|18846.2|18834.2|0
1732727430000|2024-11-27 17:10:30|18846.2|18834.2|18846.3|18834.3|18846.3|18834.3|18846.2|18834.2|0
1732727440000|2024-11-27 17:10:40|18846.2|18834.2|18846.3|18834.3|18846.3|18834.3|18846.2|18834.2|0
1732727450000|2024-11-27 17:10:50|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|0
1732727460000|2024-11-27 17:11:00|18847.5|18835.5|18848.7|18836.7|18848.8|18836.8|18847.5|18835.5|11
1732727470000|2024-11-27 17:11:10|18848.8|18836.8|18848.7|18836.7|18848.8|18836.8|18848.7|18836.7|0
1732727480000|2024-11-27 17:11:20|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|18848.7|18836.7|5
1732727490000|2024-11-27 17:11:30|18853.7|18841.7|18856.1|18844.1|18856.1|18844.1|18853.7|18841.7|3
1732727510000|2024-11-27 17:11:50|18856.3|18844.3|18856.3|18844.3|18856.3|18844.3|18856.3|18844.3|4
1732727550000|2024-11-27 17:12:30|||||||||2
1732727560000|2024-11-27 17:12:40|18857.4|18845.4|18858.6|18846.6|18858.6|18846.6|18856.3|18844.3|3
1732727590000|2024-11-27 17:13:10|18861|18849|18861|18849|18861|18849|18858.6|18846.6|11
1732727600000|2024-11-27 17:13:20|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|5
1732727610000|2024-11-27 17:13:30|18861.1|18849.1|18860.9|18848.9|18863.5|18851.5|18860.9|18848.9|1
1732727620000|2024-11-27 17:13:40|18858.4|18846.4|18855.9|18843.9|18858.5|18846.5|18855.9|18843.9|0
1732727630000|2024-11-27 17:13:50|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|4
1732727650000|2024-11-27 17:14:10|18855.9|18843.9|18857.1|18845.1|18857.2|18845.2|18855.9|18843.9|0
1732727660000|2024-11-27 17:14:20|18855.9|18843.9|18853.5|18841.5|18855.9|18843.9|18853.4|18841.4|0
1732727670000|2024-11-27 17:14:30|18853.4|18841.4|18853.5|18841.5|18853.5|18841.5|18853.4|18841.4|0
1732727680000|2024-11-27 17:14:40|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|18853.5|18841.5|6
1732727690000|2024-11-27 17:14:50|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|0
1732727700000|2024-11-27 17:15:00|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|2
1732727710000|2024-11-27 17:15:10|18853.5|18841.5|18854.9|18842.9|18854.9|18842.9|18853.5|18841.5|2
1732727720000|2024-11-27 17:15:20|18857.3|18845.3|18858.6|18846.6|18858.6|18846.6|18857.3|18845.3|0
1732727730000|2024-11-27 17:15:30|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|0
1732727740000|2024-11-27 17:15:40|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|22
1732727750000|2024-11-27 17:15:50|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|0
1732727760000|2024-11-27 17:16:00|18852.5|18840.5|18853.7|18841.7|18853.7|18841.7|18852.5|18840.5|2
1732727770000|2024-11-27 17:16:10|18853.8|18841.8|18856.2|18844.2|18856.2|18844.2|18853.8|18841.8|1
1732727780000|2024-11-27 17:16:20|||||||||2
1732727790000|2024-11-27 17:16:30|18856.1|18844.1|18856.4|18844.4|18856.4|18844.4|18853.8|18841.8|14
1732727800000|2024-11-27 17:16:40|18858.9|18846.9|18858.9|18846.9|18858.9|18846.9|18858.9|18846.9|8
1732727810000|2024-11-27 17:16:50|18856.3|18844.3|18856.5|18844.5|18856.5|18844.5|18856.3|18844.3|8
1732727820000|2024-11-27 17:17:00|18856.4|18844.4|18857.6|18845.6|18857.6|18845.6|18856.3|18844.3|0
1732727830000|2024-11-27 17:17:10|||||||||5
1732727840000|2024-11-27 17:17:20|18856.4|18844.4|18856.4|18844.4|18856.4|18844.4|18856.4|18844.4|1
1732727850000|2024-11-27 17:17:30|18855.1|18843.1|18856.4|18844.4|18857.6|18845.6|18854|18842|4
1732727860000|2024-11-27 17:17:40|18856.3|18844.3|18854|18842|18856.3|18844.3|18854|18842|0
1732727890000|2024-11-27 17:18:10|18855.1|18843.1|18854|18842|18855.1|18843.1|18853.9|18841.9|3
1732727920000|2024-11-27 17:18:40|18856.4|18844.4|18854|18842|18856.4|18844.4|18854|18842|0
1732727940000|2024-11-27 17:19:00|18853.9|18841.9|18853.9|18841.9|18853.9|18841.9|18853.9|18841.9|0
1732727950000|2024-11-27 17:19:10|18852.7|18840.7|18851.5|18839.5|18852.7|18840.7|18851.5|18839.5|0
1732727960000|2024-11-27 17:19:20|18852.7|18840.7|18853.9|18841.9|18853.9|18841.9|18852.7|18840.7|0
1732727970000|2024-11-27 17:19:30|18855.1|18843.1|18856.4|18844.4|18856.4|18844.4|18855.1|18843.1|8
1732728000000|2024-11-27 17:20:00|18855.2|18843.2|18854|18842|18855.2|18843.2|18854|18842|0
1732728020000|2024-11-27 17:20:20|18855.3|18843.3|18854|18842|18855.3|18843.3|18854|18842|5
1732728030000|2024-11-27 17:20:30|18855.2|18843.2|18854.1|18842.1|18855.3|18843.3|18854|18842|6
1732728040000|2024-11-27 17:20:40|||||||||2
1732728050000|2024-11-27 17:20:50|18854|18842|18851.7|18839.7|18854|18842|18851.7|18839.7|0
1732728060000|2024-11-27 17:21:00|18851.6|18839.6|18851.6|18839.6|18852.8|18840.8|18851.6|18839.6|3
1732728070000|2024-11-27 17:21:10|18852.8|18840.8|18850.4|18838.4|18852.8|18840.8|18850.4|18838.4|27
1732728080000|2024-11-27 17:21:20|18851.6|18839.6|18851.6|18839.6|18851.6|18839.6|18851.6|18839.6|5
1732728110000|2024-11-27 17:21:50|||||||||1
1732728120000|2024-11-27 17:22:00|18851.5|18839.5|18848.1|18836.1|18851.5|18839.5|18848.1|18836.1|26
1732728130000|2024-11-27 17:22:10|18849.2|18837.2|18848.1|18836.1|18849.2|18837.2|18848.1|18836.1|0
1732728140000|2024-11-27 17:22:20|18849.2|18837.2|18849.2|18837.2|18850.4|18838.4|18849.2|18837.2|0
1732728150000|2024-11-27 17:22:30|18848|18836|18848|18836|18848|18836|18846.7|18834.7|6
1732728160000|2024-11-27 17:22:40|18847.9|18835.9|18848.1|18836.1|18848.1|18836.1|18847.9|18835.9|2
1732728170000|2024-11-27 17:22:50|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|0
1732728180000|2024-11-27 17:23:00|18845.6|18833.6|18841.9|18829.9|18845.6|18833.6|18841.9|18829.9|15
1732728190000|2024-11-27 17:23:10|18840.8|18828.8|18840.8|18828.8|18841.9|18829.9|18840.8|18828.8|6
1732728200000|2024-11-27 17:23:20|||||||||1
1732728210000|2024-11-27 17:23:30|18842|18830|18842|18830|18842|18830|18839.6|18827.6|12
1732728230000|2024-11-27 17:23:50|18840.8|18828.8|18842|18830|18842|18830|18840.8|18828.8|2
1732728240000|2024-11-27 17:24:00|18840.8|18828.8|18844.4|18832.4|18844.4|18832.4|18840.8|18828.8|9
1732728250000|2024-11-27 17:24:10|18843.3|18831.3|18849.4|18837.4|18849.4|18837.4|18843.3|18831.3|13
1732728260000|2024-11-27 17:24:20|||||||||4
1732728350000|2024-11-27 17:25:50|18850.6|18838.6|18849.4|18837.4|18851.9|18839.9|18849.4|18837.4|4
1732728360000|2024-11-27 17:26:00|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|0
1732728380000|2024-11-27 17:26:20|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|18854.4|18842.4|11
1732728390000|2024-11-27 17:26:30|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|0
1732728400000|2024-11-27 17:26:40|18851.9|18839.9|18851.8|18839.8|18851.9|18839.9|18851.8|18839.8|1
1732728420000|2024-11-27 17:27:00|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|3
1732728450000|2024-11-27 17:27:30|18849.4|18837.4|18849.4|18837.4|18849.4|18837.4|18849.4|18837.4|0
1732728460000|2024-11-27 17:27:40|18846.9|18834.9|18846.9|18834.9|18848.2|18836.2|18846.9|18834.9|2
1732728470000|2024-11-27 17:27:50|18849.4|18837.4|18849.4|18837.4|18849.4|18837.4|18849.4|18837.4|5
1732728480000|2024-11-27 17:28:00|||||||||2
1732728490000|2024-11-27 17:28:10|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|0
1732728520000|2024-11-27 17:28:40|||||||||1
1732728540000|2024-11-27 17:29:00|18853.2|18841.2|18854.4|18842.4|18854.4|18842.4|18853.2|18841.2|5
1732728550000|2024-11-27 17:29:10|||||||||4
1732728560000|2024-11-27 17:29:20|||||||||1
1732728570000|2024-11-27 17:29:30|18851.9|18839.9|18849.4|18837.4|18851.9|18839.9|18849.4|18837.4|9
1732728590000|2024-11-27 17:29:50|18850.7|18838.7|18851.9|18839.9|18851.9|18839.9|18850.7|18838.7|4
1732728600000|2024-11-27 17:30:00|18849.4|18837.4|18846.9|18834.9|18849.4|18837.4|18846.9|18834.9|5
1732728610000|2024-11-27 17:30:10|18848.1|18836.1|18849.4|18837.4|18849.4|18837.4|18848.1|18836.1|1
1732728630000|2024-11-27 17:30:30|18846.9|18834.9|18849.3|18837.3|18849.3|18837.3|18846.9|18834.9|5
1732728640000|2024-11-27 17:30:40|18849.4|18837.4|18849.4|18837.4|18849.4|18837.4|18849.4|18837.4|1
1732728660000|2024-11-27 17:31:00|18848.1|18836.1|18849.4|18837.4|18849.4|18837.4|18846.9|18834.9|0
1732728700000|2024-11-27 17:31:40|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|5
1732728740000|2024-11-27 17:32:20|18850.7|18838.7|18846.9|18834.9|18850.7|18838.7|18846.9|18834.9|1
1732728750000|2024-11-27 17:32:30|18845.7|18833.7|18846.9|18834.9|18846.9|18834.9|18845.7|18833.7|0
1732728760000|2024-11-27 17:32:40|18846.8|18834.8|18846.8|18834.8|18846.8|18834.8|18846.8|18834.8|0
1732728780000|2024-11-27 17:33:00|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|2
1732728790000|2024-11-27 17:33:10|18848.1|18836.1|18849.4|18837.4|18849.4|18837.4|18848.1|18836.1|0
1732728800000|2024-11-27 17:33:20|18851.9|18839.9|18849.4|18837.4|18851.9|18839.9|18849.4|18837.4|0
1732728820000|2024-11-27 17:33:40|18850.7|18838.7|18850.7|18838.7|18850.7|18838.7|18850.7|18838.7|0
1732728840000|2024-11-27 17:34:00|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|0
1732728870000|2024-11-27 17:34:30|||||||||3
1732728880000|2024-11-27 17:34:40|18849.4|18837.4|18849.4|18837.4|18849.4|18837.4|18849.4|18837.4|0
1732728890000|2024-11-27 17:34:50|18847|18835|18849.4|18837.4|18849.4|18837.4|18846.9|18834.9|0
1732728900000|2024-11-27 17:35:00|18849.2|18837.2|18856.8|18844.8|18856.8|18844.8|18846.9|18834.9|6
1732728910000|2024-11-27 17:35:10|18858|18846|18859.2|18847.2|18859.2|18847.2|18858|18846|31
1732728920000|2024-11-27 17:35:20|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|16
1732728930000|2024-11-27 17:35:30|18859.2|18847.2|18859.2|18847.2|18859.2|18847.2|18857.9|18845.9|6
1732728940000|2024-11-27 17:35:40|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|1
1732728950000|2024-11-27 17:35:50|18855.4|18843.4|18854.2|18842.2|18855.4|18843.4|18854.2|18842.2|0
1732728960000|2024-11-27 17:36:00|18851.8|18839.8|18854.1|18842.1|18854.2|18842.2|18851.8|18839.8|16
1732728970000|2024-11-27 17:36:10|18854.2|18842.2|18856.6|18844.6|18856.6|18844.6|18854.1|18842.1|2
1732729000000|2024-11-27 17:36:40|18859.1|18847.1|18856.6|18844.6|18859.1|18847.1|18856.6|18844.6|0
1732729050000|2024-11-27 17:37:30|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|18859|18847|0
1732729060000|2024-11-27 17:37:40|18860.3|18848.3|18859.1|18847.1|18860.4|18848.4|18859.1|18847.1|0
1732729080000|2024-11-27 17:38:00|18859|18847|18859|18847|18859|18847|18857.8|18845.8|0
1732729090000|2024-11-27 17:38:10|18856.7|18844.7|18856.6|18844.6|18856.7|18844.7|18856.6|18844.6|0
1732729130000|2024-11-27 17:38:50|18857.8|18845.8|18859|18847|18859|18847|18857.8|18845.8|0
1732729140000|2024-11-27 17:39:00|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|0
1732729150000|2024-11-27 17:39:10|18857.8|18845.8|18856.6|18844.6|18857.8|18845.8|18856.6|18844.6|0
1732729160000|2024-11-27 17:39:20|18859|18847|18858.9|18846.9|18859|18847|18858.9|18846.9|34
1732729170000|2024-11-27 17:39:30|18860.1|18848.1|18860|18848|18860.1|18848.1|18860|18848|0
1732729180000|2024-11-27 17:39:40|18860.1|18848.1|18856.4|18844.4|18861.3|18849.3|18856.3|18844.3|10
1732729190000|2024-11-27 17:39:50|18856.3|18844.3|18856.4|18844.4|18856.4|18844.4|18856.3|18844.3|1
1732729200000|2024-11-27 17:40:00|18857.7|18845.7|18856.4|18844.4|18857.7|18845.7|18856.4|18844.4|0
1732729210000|2024-11-27 17:40:10|18856.3|18844.3|18856.3|18844.3|18857.6|18845.6|18856.3|18844.3|6
1732729220000|2024-11-27 17:40:20|18855|18843|18855|18843|18856.3|18844.3|18853.8|18841.8|4
1732729230000|2024-11-27 17:40:30|18853.8|18841.8|18853.8|18841.8|18853.8|18841.8|18853.8|18841.8|0
1732729240000|2024-11-27 17:40:40|18855|18843|18856.1|18844.1|18856.1|18844.1|18855|18843|21
1732729250000|2024-11-27 17:40:50|18856|18844|18856|18844|18856|18844|18856|18844|1
1732729260000|2024-11-27 17:41:00|18854.7|18842.7|18853.5|18841.5|18854.7|18842.7|18853.5|18841.5|1
1732729270000|2024-11-27 17:41:10|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18854.8|18842.8|8
1732729280000|2024-11-27 17:41:20|18856|18844|18855.9|18843.9|18856|18844|18855.9|18843.9|0
1732729290000|2024-11-27 17:41:30|18856|18844|18856.1|18844.1|18856.1|18844.1|18856|18844|4
1732729300000|2024-11-27 17:41:40|18854.9|18842.9|18856.1|18844.1|18856.1|18844.1|18854.9|18842.9|0
1732729310000|2024-11-27 17:41:50|18855.9|18843.9|18855.9|18843.9|18856|18844|18855.9|18843.9|34
1732729320000|2024-11-27 17:42:00|18856|18844|18856.1|18844.1|18856.1|18844.1|18856|18844|0
1732729330000|2024-11-27 17:42:10|18857.3|18845.3|18860.9|18848.9|18860.9|18848.9|18857.3|18845.3|1
1732729360000|2024-11-27 17:42:40|18858.5|18846.5|18858.5|18846.5|18859.8|18847.8|18858.5|18846.5|0
1732729370000|2024-11-27 17:42:50|18859.8|18847.8|18860.9|18848.9|18860.9|18848.9|18859.8|18847.8|0
1732729430000|2024-11-27 17:43:50|18861|18849|18864.7|18852.7|18865.9|18853.9|18861|18849|8
1732729440000|2024-11-27 17:44:00|18863.5|18851.5|18864.7|18852.7|18864.8|18852.8|18863.5|18851.5|0
1732729450000|2024-11-27 17:44:10|18864.8|18852.8|18864.8|18852.8|18864.8|18852.8|18864.8|18852.8|0
1732729460000|2024-11-27 17:44:20|18865.9|18853.9|18865.9|18853.9|18865.9|18853.9|18865.9|18853.9|43
1732729500000|2024-11-27 17:45:00|18866.1|18854.1|18863.6|18851.6|18866.1|18854.1|18863.6|18851.6|13
1732729550000|2024-11-27 17:45:50|18863.7|18851.7|18866.1|18854.1|18866.1|18854.1|18863.7|18851.7|0
1732729560000|2024-11-27 17:46:00|18866|18854|18868.6|18856.6|18869.8|18857.8|18866|18854|0
1732729570000|2024-11-27 17:46:10|||||||||3
1732729580000|2024-11-27 17:46:20|18869.9|18857.9|18869.9|18857.9|18869.9|18857.9|18869.9|18857.9|6
1732729590000|2024-11-27 17:46:30|18869.8|18857.8|18871.1|18859.1|18873.6|18861.6|18869.8|18857.8|2
1732729600000|2024-11-27 17:46:40|18869.9|18857.9|18868.6|18856.6|18869.9|18857.9|18867.4|18855.4|3
1732729610000|2024-11-27 17:46:50|18867.4|18855.4|18867.4|18855.4|18867.4|18855.4|18867.4|18855.4|0
1732729620000|2024-11-27 17:47:00|18867.5|18855.5|18868.6|18856.6|18868.6|18856.6|18867.4|18855.4|0
1732729630000|2024-11-27 17:47:10|18871.1|18859.1|18872.5|18860.5|18872.5|18860.5|18871.1|18859.1|10
1732729640000|2024-11-27 17:47:20|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|18871.1|18859.1|2
1732729650000|2024-11-27 17:47:30|18871.3|18859.3|18871.2|18859.2|18873.7|18861.7|18871.1|18859.1|20
1732729670000|2024-11-27 17:47:50|18871.1|18859.1|18871.1|18859.1|18871.1|18859.1|18871.1|18859.1|0
1732729690000|2024-11-27 17:48:10|18869.9|18857.9|18869.9|18857.9|18871.1|18859.1|18869.9|18857.9|2
1732729700000|2024-11-27 17:48:20|18869.8|18857.8|18869.9|18857.9|18869.9|18857.9|18868.7|18856.7|0
1732729710000|2024-11-27 17:48:30|18869.8|18857.8|18868.6|18856.6|18869.8|18857.8|18868.6|18856.6|0
1732729720000|2024-11-27 17:48:40|18871|18859|18866.1|18854.1|18871|18859|18866.1|18854.1|7
1732729730000|2024-11-27 17:48:50|18868.6|18856.6|18867.3|18855.3|18868.6|18856.6|18867.3|18855.3|5
1732729740000|2024-11-27 17:49:00|18867.4|18855.4|18866.1|18854.1|18867.4|18855.4|18866.1|18854.1|3
1732729770000|2024-11-27 17:49:30|18866|18854|18867.3|18855.3|18867.3|18855.3|18866|18854|6
1732729780000|2024-11-27 17:49:40|18868.5|18856.5|18868.5|18856.5|18868.5|18856.5|18868.5|18856.5|0
1732729820000|2024-11-27 17:50:20|18866|18854|18866|18854|18866|18854|18866|18854|0
1732729830000|2024-11-27 17:50:30|18863.5|18851.5|18866|18854|18866|18854|18863.5|18851.5|3
1732729840000|2024-11-27 17:50:40|18864.8|18852.8|18864.8|18852.8|18864.8|18852.8|18864.8|18852.8|0
1732729850000|2024-11-27 17:50:50|18863.5|18851.5|18863.6|18851.6|18863.6|18851.6|18862.3|18850.3|6
1732729880000|2024-11-27 17:51:20|18862.4|18850.4|18862.4|18850.4|18862.4|18850.4|18862.4|18850.4|10
1732729890000|2024-11-27 17:51:30|18863.6|18851.6|18861.2|18849.2|18863.7|18851.7|18861.2|18849.2|0
1732729900000|2024-11-27 17:51:40|18859.9|18847.9|18861.1|18849.1|18861.2|18849.2|18859.9|18847.9|0
1732729910000|2024-11-27 17:51:50|18858.6|18846.6|18858.5|18846.5|18858.6|18846.6|18857.3|18845.3|12
1732729920000|2024-11-27 17:52:00|18857.3|18845.3|18857.3|18845.3|18857.3|18845.3|18857.3|18845.3|0
1732729940000|2024-11-27 17:52:20|18859.9|18847.9|18861.1|18849.1|18861.1|18849.1|18859.9|18847.9|4
1732729950000|2024-11-27 17:52:30|18861.2|18849.2|18863.6|18851.6|18863.6|18851.6|18861.2|18849.2|0
1732729960000|2024-11-27 17:52:40|18863.7|18851.7|18863.7|18851.7|18863.7|18851.7|18863.7|18851.7|22
1732729970000|2024-11-27 17:52:50|18864.8|18852.8|18866.1|18854.1|18866.1|18854.1|18864.8|18852.8|10
1732729980000|2024-11-27 17:53:00|18866.2|18854.2|18863.6|18851.6|18867.3|18855.3|18863.6|18851.6|2
1732729990000|2024-11-27 17:53:10|18864.8|18852.8|18864.8|18852.8|18866|18854|18863.6|18851.6|2
1732730000000|2024-11-27 17:53:20|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|1
1732730010000|2024-11-27 17:53:30|18867.3|18855.3|18867.3|18855.3|18867.3|18855.3|18867.3|18855.3|0
1732730020000|2024-11-27 17:53:40|18866.1|18854.1|18864.9|18852.9|18866.2|18854.2|18864.9|18852.9|0
1732730030000|2024-11-27 17:53:50|18864.8|18852.8|18863.6|18851.6|18864.8|18852.8|18863.6|18851.6|0
1732730070000|2024-11-27 17:54:30|18863.5|18851.5|18861.1|18849.1|18863.6|18851.6|18861.1|18849.1|0
1732730090000|2024-11-27 17:54:50|18861|18849|18861.1|18849.1|18861.1|18849.1|18861|18849|2
1732730100000|2024-11-27 17:55:00|18861|18849|18861|18849|18861|18849|18861|18849|0
1732730120000|2024-11-27 17:55:20|18859.8|18847.8|18859.8|18847.8|18859.9|18847.9|18858.5|18846.5|2
1732730130000|2024-11-27 17:55:30|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|0
1732730170000|2024-11-27 17:56:10|18861.2|18849.2|18863.6|18851.6|18863.6|18851.6|18861.2|18849.2|8
1732730190000|2024-11-27 17:56:30|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|12
1732730200000|2024-11-27 17:56:40|18862.3|18850.3|18862.3|18850.3|18862.3|18850.3|18862.3|18850.3|0
1732730210000|2024-11-27 17:56:50|18861.1|18849.1|18861|18849|18861.1|18849.1|18861|18849|0
1732730220000|2024-11-27 17:57:00|18859.8|18847.8|18858.6|18846.6|18859.8|18847.8|18858.6|18846.6|0
1732730230000|2024-11-27 17:57:10|18863.6|18851.6|18866.2|18854.2|18866.2|18854.2|18863.6|18851.6|8
1732730240000|2024-11-27 17:57:20|18867.3|18855.3|18868.6|18856.6|18868.6|18856.6|18867.3|18855.3|0
1732730250000|2024-11-27 17:57:30|||||||||7
1732730270000|2024-11-27 17:57:50|18869.8|18857.8|18869.8|18857.8|18869.8|18857.8|18869.8|18857.8|3
1732730280000|2024-11-27 17:58:00|18871|18859|18871|18859|18871|18859|18871|18859|0
1732730290000|2024-11-27 17:58:10|18868.6|18856.6|18868.6|18856.6|18868.6|18856.6|18868.6|18856.6|0
1732730300000|2024-11-27 17:58:20|18871|18859|18871|18859|18871|18859|18871|18859|4
1732730340000|2024-11-27 17:59:00|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|6
1732730350000|2024-11-27 17:59:10|18878.5|18866.5|18878.5|18866.5|18879.6|18867.6|18878.5|18866.5|5
1732730360000|2024-11-27 17:59:20|18878.4|18866.4|18878.5|18866.5|18878.5|18866.5|18877.1|18865.1|0
1732730380000|2024-11-27 17:59:40|18877.3|18865.3|18876|18864|18877.3|18865.3|18876|18864|8
1732730390000|2024-11-27 17:59:50|||||||||1
1732730400000|2024-11-27 18:00:00|18874.8|18862.8|18876|18864|18876|18864|18873.5|18861.5|2
1732730420000|2024-11-27 18:00:20|18873.5|18861.5|18876|18864|18876|18864|18873.5|18861.5|0
1732730430000|2024-11-27 18:00:30|18878.5|18866.5|18877.1|18865.1|18878.5|18866.5|18877.1|18865.1|0
1732730440000|2024-11-27 18:00:40|18877.2|18865.2|18877.1|18865.1|18877.2|18865.2|18877.1|18865.1|0
1732730450000|2024-11-27 18:00:50|18877.2|18865.2|18878.5|18866.5|18878.5|18866.5|18877.2|18865.2|4
1732730460000|2024-11-27 18:01:00|18878.4|18866.4|18878.4|18866.4|18878.4|18866.4|18878.4|18866.4|2
1732730470000|2024-11-27 18:01:10|18877.2|18865.2|18877.1|18865.1|18877.2|18865.2|18876|18864|0
1732730480000|2024-11-27 18:01:20|18877.2|18865.2|18878.5|18866.5|18878.5|18866.5|18877.2|18865.2|1
1732730490000|2024-11-27 18:01:30|||||||||2
1732730500000|2024-11-27 18:01:40|||||||||6
1732730510000|2024-11-27 18:01:50|18878.4|18866.4|18880.8|18868.8|18880.8|18868.8|18878.4|18866.4|3
1732730570000|2024-11-27 18:02:50|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|4
1732730580000|2024-11-27 18:03:00|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|0
1732730620000|2024-11-27 18:03:40|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|9
1732730630000|2024-11-27 18:03:50|18875.9|18863.9|18878.3|18866.3|18878.3|18866.3|18875.8|18863.8|1
1732730680000|2024-11-27 18:04:40|18879.6|18867.6|18879.6|18867.6|18879.6|18867.6|18879.6|18867.6|0
1732730690000|2024-11-27 18:04:50|18880.8|18868.8|18878.4|18866.4|18880.8|18868.8|18878.4|18866.4|1
1732730700000|2024-11-27 18:05:00|18878.3|18866.3|18878.4|18866.4|18878.4|18866.4|18878.3|18866.3|16
1732730710000|2024-11-27 18:05:10|18877.1|18865.1|18876|18864|18877.1|18865.1|18876|18864|0
1732730730000|2024-11-27 18:05:30|18877.1|18865.1|18878.4|18866.4|18878.4|18866.4|18877.1|18865.1|0
1732730740000|2024-11-27 18:05:40|18878.5|18866.5|18878.5|18866.5|18878.5|18866.5|18878.5|18866.5|1
1732730750000|2024-11-27 18:05:50|18874.8|18862.8|18873.5|18861.5|18874.8|18862.8|18873.5|18861.5|3
1732730770000|2024-11-27 18:06:10|||||||||2
1732730780000|2024-11-27 18:06:20|18873.4|18861.4|18872.1|18860.1|18873.4|18861.4|18870.9|18858.9|0
1732730790000|2024-11-27 18:06:30|||||||||2
1732730800000|2024-11-27 18:06:40|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|16
1732730810000|2024-11-27 18:06:50|18870.8|18858.8|18869.6|18857.6|18870.8|18858.8|18869.6|18857.6|22
1732730820000|2024-11-27 18:07:00|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|0
1732730830000|2024-11-27 18:07:10|18865.9|18853.9|18867.1|18855.1|18867.1|18855.1|18865.9|18853.9|8
1732730840000|2024-11-27 18:07:20|18868.3|18856.3|18865.9|18853.9|18868.3|18856.3|18865.9|18853.9|0
1732730850000|2024-11-27 18:07:30|18863.5|18851.5|18863.4|18851.4|18864.6|18852.6|18863.3|18851.3|1
1732730860000|2024-11-27 18:07:40|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|2
1732730870000|2024-11-27 18:07:50|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|42
1732730880000|2024-11-27 18:08:00|18863.3|18851.3|18862.1|18850.1|18863.3|18851.3|18862.1|18850.1|12
1732730890000|2024-11-27 18:08:10|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|0
1732730900000|2024-11-27 18:08:20|18862.1|18850.1|18860.9|18848.9|18862.1|18850.1|18860.9|18848.9|5
1732730910000|2024-11-27 18:08:30|18862.1|18850.1|18862.1|18850.1|18862.1|18850.1|18860.9|18848.9|1
1732730930000|2024-11-27 18:08:50|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|2
1732730940000|2024-11-27 18:09:00|18863.3|18851.3|18862.1|18850.1|18863.3|18851.3|18860.9|18848.9|1
1732730950000|2024-11-27 18:09:10|18860.9|18848.9|18862.1|18850.1|18862.1|18850.1|18860.9|18848.9|0
1732730960000|2024-11-27 18:09:20|18863.3|18851.3|18863.3|18851.3|18863.4|18851.4|18863.3|18851.3|1
1732730970000|2024-11-27 18:09:30|18862.2|18850.2|18862.2|18850.2|18862.2|18850.2|18862.2|18850.2|0
1732730980000|2024-11-27 18:09:40|18863.3|18851.3|18863.4|18851.4|18863.4|18851.4|18862.2|18850.2|0
1732730990000|2024-11-27 18:09:50|18864.6|18852.6|18864.7|18852.7|18864.7|18852.7|18864.6|18852.6|1
1732731000000|2024-11-27 18:10:00|18865.8|18853.8|18865.9|18853.9|18865.9|18853.9|18864.7|18852.7|4
1732731010000|2024-11-27 18:10:10|18865.8|18853.8|18863.4|18851.4|18865.8|18853.8|18863.4|18851.4|0
1732731020000|2024-11-27 18:10:20|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|0
1732731030000|2024-11-27 18:10:30|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|0
1732731040000|2024-11-27 18:10:40|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|0
1732731050000|2024-11-27 18:10:50|18863.4|18851.4|18863.3|18851.3|18863.4|18851.4|18863.3|18851.3|0
1732731060000|2024-11-27 18:11:00|18863.4|18851.4|18862.2|18850.2|18863.4|18851.4|18862.2|18850.2|0
1732731080000|2024-11-27 18:11:20|18863.3|18851.3|18860.9|18848.9|18863.3|18851.3|18860.9|18848.9|1
1732731090000|2024-11-27 18:11:30|18862.2|18850.2|18865.8|18853.8|18865.8|18853.8|18862.2|18850.2|6
1732731110000|2024-11-27 18:11:50|18863.3|18851.3|18864.7|18852.7|18864.7|18852.7|18863.3|18851.3|0
1732731120000|2024-11-27 18:12:00|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.3|18851.3|0
1732731130000|2024-11-27 18:12:10|18864.6|18852.6|18863.3|18851.3|18865.8|18853.8|18863.3|18851.3|0
1732731140000|2024-11-27 18:12:20|18863.4|18851.4|18863.3|18851.3|18863.4|18851.4|18863.3|18851.3|0
1732731170000|2024-11-27 18:12:50|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|2
1732731180000|2024-11-27 18:13:00|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|0
1732731190000|2024-11-27 18:13:10|18862.1|18850.1|18860.9|18848.9|18862.1|18850.1|18860.9|18848.9|5
1732731200000|2024-11-27 18:13:20|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|10
1732731210000|2024-11-27 18:13:30|18858.5|18846.5|18859.7|18847.7|18859.7|18847.7|18858.5|18846.5|3
1732731240000|2024-11-27 18:14:00|18858.5|18846.5|18861|18849|18861|18849|18858.5|18846.5|4
1732731290000|2024-11-27 18:14:50|18856|18844|18858.5|18846.5|18859.8|18847.8|18853.5|18841.5|5
1732731300000|2024-11-27 18:15:00|18859.7|18847.7|18859.8|18847.8|18859.8|18847.8|18858.5|18846.5|0
1732731310000|2024-11-27 18:15:10|18859.7|18847.7|18858.5|18846.5|18859.7|18847.7|18858.5|18846.5|0
1732731320000|2024-11-27 18:15:20|18861|18849|18862.2|18850.2|18862.2|18850.2|18861|18849|10
1732731330000|2024-11-27 18:15:30|18861|18849|18861|18849|18861|18849|18861|18849|0
1732731340000|2024-11-27 18:15:40|18860.9|18848.9|18860.9|18848.9|18861|18849|18860.9|18848.9|0
1732731350000|2024-11-27 18:15:50|18859.7|18847.7|18859.8|18847.8|18861|18849|18859.7|18847.7|0
1732731360000|2024-11-27 18:16:00|18861|18849|18859.8|18847.8|18861|18849|18859.8|18847.8|3
1732731370000|2024-11-27 18:16:10|18861|18849|18862.2|18850.2|18862.2|18850.2|18861|18849|9
1732731380000|2024-11-27 18:16:20|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|5
1732731410000|2024-11-27 18:16:50|18863.4|18851.4|18863.5|18851.5|18863.5|18851.5|18863.4|18851.4|0
1732731420000|2024-11-27 18:17:00|18863.3|18851.3|18863.5|18851.5|18864.7|18852.7|18863.3|18851.3|0
1732731430000|2024-11-27 18:17:10|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.3|18851.3|0
1732731440000|2024-11-27 18:17:20|18863.5|18851.5|18862.2|18850.2|18863.5|18851.5|18862.2|18850.2|0
1732731450000|2024-11-27 18:17:30|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.4|18851.4|0
1732731520000|2024-11-27 18:18:40|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.3|18851.3|0
1732731530000|2024-11-27 18:18:50|18864.6|18852.6|18864.7|18852.7|18864.7|18852.7|18864.6|18852.6|2
1732731540000|2024-11-27 18:19:00|18865.9|18853.9|18865.9|18853.9|18865.9|18853.9|18865.9|18853.9|0
1732731550000|2024-11-27 18:19:10|18866|18854|18863.5|18851.5|18866|18854|18863.4|18851.4|2
1732731560000|2024-11-27 18:19:20|18863.4|18851.4|18861|18849|18863.5|18851.5|18861|18849|0
1732731580000|2024-11-27 18:19:40|18860.9|18848.9|18862.2|18850.2|18862.2|18850.2|18860.9|18848.9|0
1732731590000|2024-11-27 18:19:50|18863.5|18851.5|18863.4|18851.4|18863.5|18851.5|18863.4|18851.4|2
1732731600000|2024-11-27 18:20:00|18863.5|18851.5|18862.2|18850.2|18863.5|18851.5|18862.2|18850.2|0
1732731610000|2024-11-27 18:20:10|18861|18849|18861|18849|18861|18849|18861|18849|0
1732731640000|2024-11-27 18:20:40|18860.9|18848.9|18857.2|18845.2|18860.9|18848.9|18856|18844|0
1732731650000|2024-11-27 18:20:50|18858.4|18846.4|18858.3|18846.3|18858.4|18846.4|18858.3|18846.3|0
1732731660000|2024-11-27 18:21:00|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|18858.3|18846.3|0
1732731670000|2024-11-27 18:21:10|18858.3|18846.3|18860.8|18848.8|18860.8|18848.8|18858.3|18846.3|3
1732731680000|2024-11-27 18:21:20|18859.6|18847.6|18859.5|18847.5|18859.6|18847.6|18859.5|18847.5|0
1732731690000|2024-11-27 18:21:30|18859.7|18847.7|18860.9|18848.9|18860.9|18848.9|18859.7|18847.7|4
1732731700000|2024-11-27 18:21:40|18860.8|18848.8|18863.3|18851.3|18863.3|18851.3|18860.8|18848.8|0
1732731720000|2024-11-27 18:22:00|18864.5|18852.5|18863.3|18851.3|18864.5|18852.5|18863.2|18851.2|0
1732731730000|2024-11-27 18:22:10|18863.2|18851.2|18863.3|18851.3|18863.3|18851.3|18863.2|18851.2|3
1732731740000|2024-11-27 18:22:20|18863.2|18851.2|18863.1|18851.1|18863.2|18851.2|18863.1|18851.1|36
1732731760000|2024-11-27 18:22:40|18865.7|18853.7|18865.6|18853.6|18868.1|18856.1|18865.6|18853.6|9
1732731770000|2024-11-27 18:22:50|18868|18856|18868|18856|18868|18856|18868|18856|0
1732731790000|2024-11-27 18:23:10|18868.1|18856.1|18866.9|18854.9|18868.1|18856.1|18865.6|18853.6|24
1732731800000|2024-11-27 18:23:20|18865.8|18853.8|18865.6|18853.6|18865.8|18853.8|18865.6|18853.6|3
1732731810000|2024-11-27 18:23:30|18865.7|18853.7|18865.6|18853.6|18866.9|18854.9|18865.6|18853.6|0
1732731830000|2024-11-27 18:23:50|18865.7|18853.7|18865.6|18853.6|18866.9|18854.9|18865.6|18853.6|6
1732731850000|2024-11-27 18:24:10|18863.3|18851.3|18864.4|18852.4|18864.4|18852.4|18863.2|18851.2|1
1732731860000|2024-11-27 18:24:20|18863.2|18851.2|18863.2|18851.2|18863.2|18851.2|18863.2|18851.2|0
1732731870000|2024-11-27 18:24:30|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|0
1732731900000|2024-11-27 18:25:00|18863.1|18851.1|18863.3|18851.3|18863.3|18851.3|18862|18850|2
1732731910000|2024-11-27 18:25:10|18863.2|18851.2|18863.3|18851.3|18863.3|18851.3|18863.2|18851.2|0
1732731920000|2024-11-27 18:25:20|18863.2|18851.2|18862.1|18850.1|18863.3|18851.3|18862.1|18850.1|20
1732731930000|2024-11-27 18:25:30|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18859.7|18847.7|1
1732731950000|2024-11-27 18:25:50|18863.3|18851.3|18863.3|18851.3|18863.4|18851.4|18863.3|18851.3|4
1732731960000|2024-11-27 18:26:00|18862.1|18850.1|18863.3|18851.3|18863.3|18851.3|18862.1|18850.1|0
1732731970000|2024-11-27 18:26:10|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.3|18851.3|1
1732731980000|2024-11-27 18:26:20|18863.3|18851.3|18863.4|18851.4|18863.4|18851.4|18863.3|18851.3|15
1732731990000|2024-11-27 18:26:30|18865.8|18853.8|18865.8|18853.8|18865.8|18853.8|18865.8|18853.8|0
1732732000000|2024-11-27 18:26:40|18865.9|18853.9|18868.3|18856.3|18868.4|18856.4|18865.9|18853.9|1
1732732010000|2024-11-27 18:26:50|18867.1|18855.1|18863.3|18851.3|18867.1|18855.1|18863.3|18851.3|9
1732732020000|2024-11-27 18:27:00|18863.4|18851.4|18863.4|18851.4|18864.7|18852.7|18863.4|18851.4|2
1732732030000|2024-11-27 18:27:10|||||||||1
1732732040000|2024-11-27 18:27:20|18862.2|18850.2|18863.4|18851.4|18863.4|18851.4|18862.2|18850.2|9
1732732050000|2024-11-27 18:27:30|18863.3|18851.3|18863.4|18851.4|18863.4|18851.4|18863.3|18851.3|0
1732732070000|2024-11-27 18:27:50|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|2
1732732080000|2024-11-27 18:28:00|18858.5|18846.5|18859.7|18847.7|18859.8|18847.8|18858.5|18846.5|11
1732732090000|2024-11-27 18:28:10|18858.5|18846.5|18859.7|18847.7|18860.9|18848.9|18858.5|18846.5|0
1732732100000|2024-11-27 18:28:20|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|0
1732732130000|2024-11-27 18:28:50|18861|18849|18861|18849|18861|18849|18861|18849|1
1732732150000|2024-11-27 18:29:10|18859.7|18847.7|18859.8|18847.8|18859.8|18847.8|18859.7|18847.7|1
1732732160000|2024-11-27 18:29:20|18861|18849|18858.5|18846.5|18861|18849|18858.5|18846.5|1
1732732170000|2024-11-27 18:29:30|18859.7|18847.7|18861.1|18849.1|18861.2|18849.2|18857.2|18845.2|16
1732732180000|2024-11-27 18:29:40|18861.2|18849.2|18864.8|18852.8|18866.2|18854.2|18861.2|18849.2|21
1732732190000|2024-11-27 18:29:50|18864.9|18852.9|18864.9|18852.9|18864.9|18852.9|18863.6|18851.6|0
1732732200000|2024-11-27 18:30:00|18863.7|18851.7|18864.9|18852.9|18864.9|18852.9|18863.7|18851.7|5
1732732210000|2024-11-27 18:30:10|18863.5|18851.5|18864.7|18852.7|18864.7|18852.7|18863.4|18851.4|8
1732732220000|2024-11-27 18:30:20|18865.9|18853.9|18864.7|18852.7|18865.9|18853.9|18864.7|18852.7|3
1732732240000|2024-11-27 18:30:40|18864.6|18852.6|18868.4|18856.4|18868.4|18856.4|18864.6|18852.6|8
1732732250000|2024-11-27 18:30:50|18868.3|18856.3|18870.9|18858.9|18870.9|18858.9|18868.2|18856.2|10
1732732260000|2024-11-27 18:31:00|18870.8|18858.8|18870.8|18858.8|18870.8|18858.8|18870.8|18858.8|0
1732732270000|2024-11-27 18:31:10|||||||||7
1732732280000|2024-11-27 18:31:20|18870.7|18858.7|18870.7|18858.7|18870.7|18858.7|18870.7|18858.7|4
1732732290000|2024-11-27 18:31:30|||||||||1
1732732310000|2024-11-27 18:31:50|18868.2|18856.2|18868.2|18856.2|18869.4|18857.4|18867|18855|2
1732732320000|2024-11-27 18:32:00|||||||||4
1732732330000|2024-11-27 18:32:10|18868.3|18856.3|18870.7|18858.7|18870.7|18858.7|18868.3|18856.3|6
1732732340000|2024-11-27 18:32:20|||||||||6
1732732350000|2024-11-27 18:32:30|||||||||6
1732732380000|2024-11-27 18:33:00|18873.2|18861.2|18873.2|18861.2|18873.2|18861.2|18873.2|18861.2|13
1732732390000|2024-11-27 18:33:10|18873.3|18861.3|18870.8|18858.8|18873.3|18861.3|18870.8|18858.8|6
1732732400000|2024-11-27 18:33:20|18872|18860|18872|18860|18872|18860|18872|18860|0
1732732410000|2024-11-27 18:33:30|18873.2|18861.2|18872|18860|18873.2|18861.2|18870.8|18858.8|5
1732732420000|2024-11-27 18:33:40|18869.5|18857.5|18869.5|18857.5|18869.5|18857.5|18868.4|18856.4|3
1732732460000|2024-11-27 18:34:20|18868.3|18856.3|18873.3|18861.3|18873.4|18861.4|18868.3|18856.3|7
1732732470000|2024-11-27 18:34:30|18873.4|18861.4|18872|18860|18873.4|18861.4|18872|18860|1
1732732490000|2024-11-27 18:34:50|18870.9|18858.9|18873.2|18861.2|18874.5|18862.5|18870.9|18858.9|0
1732732500000|2024-11-27 18:35:00|18872|18860|18874.6|18862.6|18874.6|18862.6|18872|18860|17
1732732510000|2024-11-27 18:35:10|18875.9|18863.9|18875.8|18863.8|18875.9|18863.9|18875.8|18863.8|0
1732732520000|2024-11-27 18:35:20|18875.7|18863.7|18875.9|18863.9|18875.9|18863.9|18874.5|18862.5|1
1732732530000|2024-11-27 18:35:30|18875.8|18863.8|18879.7|18867.7|18879.7|18867.7|18875.8|18863.8|11
1732732540000|2024-11-27 18:35:40|18879.6|18867.6|18880.9|18868.9|18882.1|18870.1|18879.6|18867.6|0
1732732550000|2024-11-27 18:35:50|18882.1|18870.1|18882.1|18870.1|18882.1|18870.1|18882.1|18870.1|0
1732732560000|2024-11-27 18:36:00|18880.9|18868.9|18878.4|18866.4|18880.9|18868.9|18878.4|18866.4|0
1732732570000|2024-11-27 18:36:10|18879.7|18867.7|18879.7|18867.7|18879.7|18867.7|18879.7|18867.7|9
1732732580000|2024-11-27 18:36:20|18878.4|18866.4|18875.9|18863.9|18878.4|18866.4|18875.9|18863.9|2
1732732590000|2024-11-27 18:36:30|18877.2|18865.2|18875.9|18863.9|18878.4|18866.4|18875.9|18863.9|7
1732732600000|2024-11-27 18:36:40|18874.6|18862.6|18873.4|18861.4|18874.7|18862.7|18872.2|18860.2|0
1732732610000|2024-11-27 18:36:50|18870.9|18858.9|18867.1|18855.1|18870.9|18858.9|18867.1|18855.1|6
1732732620000|2024-11-27 18:37:00|18865.9|18853.9|18867.2|18855.2|18867.3|18855.3|18865.9|18853.9|1
1732732630000|2024-11-27 18:37:10|18869.7|18857.7|18870.9|18858.9|18871|18859|18869.7|18857.7|4
1732732640000|2024-11-27 18:37:20|18871|18859|18872.2|18860.2|18872.2|18860.2|18871|18859|0
1732732650000|2024-11-27 18:37:30|18871|18859|18869.8|18857.8|18871|18859|18869.8|18857.8|4
1732732660000|2024-11-27 18:37:40|18869.7|18857.7|18869.9|18857.9|18870|18858|18868.8|18856.8|27
1732732670000|2024-11-27 18:37:50|18871.2|18859.2|18872.4|18860.4|18872.4|18860.4|18871.2|18859.2|4
1732732680000|2024-11-27 18:38:00|18873.7|18861.7|18873.6|18861.6|18873.7|18861.7|18873.6|18861.6|4
1732732690000|2024-11-27 18:38:10|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|18873.6|18861.6|1
1732732700000|2024-11-27 18:38:20|18873.6|18861.6|18873.7|18861.7|18873.7|18861.7|18873.6|18861.6|0
1732732710000|2024-11-27 18:38:30|18873.9|18861.9|18873.8|18861.8|18873.9|18861.9|18873.8|18861.8|3
1732732720000|2024-11-27 18:38:40|18872.6|18860.6|18867.6|18855.6|18872.6|18860.6|18867.6|18855.6|4
1732732730000|2024-11-27 18:38:50|18866.3|18854.3|18870.1|18858.1|18870.1|18858.1|18866.3|18854.3|5
1732732740000|2024-11-27 18:39:00|18868.9|18856.9|18867.6|18855.6|18868.9|18856.9|18867.6|18855.6|3
1732732750000|2024-11-27 18:39:10|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|0
1732732760000|2024-11-27 18:39:20|18867.6|18855.6|18866.3|18854.3|18867.6|18855.6|18866.3|18854.3|29
1732732770000|2024-11-27 18:39:30|18865.1|18853.1|18863.9|18851.9|18865.1|18853.1|18863.8|18851.8|5
1732732780000|2024-11-27 18:39:40|18865.1|18853.1|18866.3|18854.3|18866.3|18854.3|18863.8|18851.8|1
1732732790000|2024-11-27 18:39:50|18867.6|18855.6|18867.7|18855.7|18867.7|18855.7|18867.6|18855.6|0
1732732800000|2024-11-27 18:40:00|18868.9|18856.9|18866.4|18854.4|18868.9|18856.9|18866.4|18854.4|3
1732732810000|2024-11-27 18:40:10|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18867.6|18855.6|0
1732732820000|2024-11-27 18:40:20|18867.6|18855.6|18866.3|18854.3|18868.8|18856.8|18866.3|18854.3|4
1732732840000|2024-11-27 18:40:40|||||||||9
1732732850000|2024-11-27 18:40:50|18861.3|18849.3|18861.3|18849.3|18861.3|18849.3|18861.3|18849.3|3
1732732860000|2024-11-27 18:41:00|||||||||1
1732732890000|2024-11-27 18:41:30|18863.9|18851.9|18864|18852|18864|18852|18863.9|18851.9|10
1732732900000|2024-11-27 18:41:40|18865.2|18853.2|18866.4|18854.4|18866.5|18854.5|18865.2|18853.2|0
1732732920000|2024-11-27 18:42:00|18866.5|18854.5|18866.5|18854.5|18866.5|18854.5|18866.5|18854.5|0
1732732930000|2024-11-27 18:42:10|18866.4|18854.4|18864.1|18852.1|18866.4|18854.4|18864|18852|4
1732732960000|2024-11-27 18:42:40|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|1
1732732970000|2024-11-27 18:42:50|18864|18852|18864|18852|18864|18852|18864|18852|9
1732732990000|2024-11-27 18:43:10|18865.3|18853.3|18866.5|18854.5|18866.5|18854.5|18865.3|18853.3|27
1732733000000|2024-11-27 18:43:20|18865.3|18853.3|18865.2|18853.2|18865.3|18853.3|18864|18852|14
1732733010000|2024-11-27 18:43:30|18865.3|18853.3|18864|18852|18865.3|18853.3|18864|18852|0
1732733020000|2024-11-27 18:43:40|18862.8|18850.8|18862.8|18850.8|18864|18852|18862.8|18850.8|2
1732733030000|2024-11-27 18:43:50|18862.9|18850.9|18862.8|18850.8|18862.9|18850.9|18862.8|18850.8|6
1732733040000|2024-11-27 18:44:00|18861.5|18849.5|18863|18851|18864.2|18852.2|18861.5|18849.5|7
1732733050000|2024-11-27 18:44:10|18861.7|18849.7|18863|18851|18863|18851|18861.7|18849.7|1
1732733060000|2024-11-27 18:44:20|18864.2|18852.2|18863|18851|18864.2|18852.2|18863|18851|3
1732733070000|2024-11-27 18:44:30|18864.2|18852.2|18861.7|18849.7|18864.2|18852.2|18861.7|18849.7|11
1732733080000|2024-11-27 18:44:40|18860.5|18848.5|18861.7|18849.7|18861.9|18849.9|18860.5|18848.5|7
1732733100000|2024-11-27 18:45:00|18860.5|18848.5|18860.5|18848.5|18860.5|18848.5|18860.5|18848.5|0
1732733110000|2024-11-27 18:45:10|18859.3|18847.3|18859.3|18847.3|18859.3|18847.3|18859.3|18847.3|0
1732733120000|2024-11-27 18:45:20|||||||||1
1732733130000|2024-11-27 18:45:30|18859.2|18847.2|18859.1|18847.1|18859.2|18847.2|18859.1|18847.1|1
1732733140000|2024-11-27 18:45:40|18856.7|18844.7|18856.7|18844.7|18857.9|18845.9|18856.7|18844.7|0
1732733150000|2024-11-27 18:45:50|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|0
1732733160000|2024-11-27 18:46:00|||||||||5
1732733180000|2024-11-27 18:46:20|18856.7|18844.7|18857.9|18845.9|18857.9|18845.9|18856.7|18844.7|4
1732733190000|2024-11-27 18:46:30|18859.1|18847.1|18862.9|18850.9|18862.9|18850.9|18857.9|18845.9|4
1732733200000|2024-11-27 18:46:40|18862.8|18850.8|18861.7|18849.7|18863|18851|18861.7|18849.7|1
1732733210000|2024-11-27 18:46:50|18862.8|18850.8|18864.1|18852.1|18864.1|18852.1|18862.8|18850.8|0
1732733220000|2024-11-27 18:47:00|18864.2|18852.2|18864.2|18852.2|18864.2|18852.2|18864.2|18852.2|2
1732733240000|2024-11-27 18:47:20|||||||||5
1732733260000|2024-11-27 18:47:40|||||||||29
1732733280000|2024-11-27 18:48:00|||||||||5
1732733290000|2024-11-27 18:48:10|18861.9|18849.9|18864.2|18852.2|18864.2|18852.2|18861.9|18849.9|2
1732733300000|2024-11-27 18:48:20|18863|18851|18866.7|18854.7|18866.7|18854.7|18861.9|18849.9|12
1732733320000|2024-11-27 18:48:40|18867.9|18855.9|18866.6|18854.6|18869.2|18857.2|18866.6|18854.6|4
1732733330000|2024-11-27 18:48:50|18866.5|18854.5|18866.6|18854.6|18866.6|18854.6|18865.3|18853.3|17
1732733340000|2024-11-27 18:49:00|18866.5|18854.5|18866.5|18854.5|18866.6|18854.6|18865.3|18853.3|2
1732733350000|2024-11-27 18:49:10|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|0
1732733360000|2024-11-27 18:49:20|18861.8|18849.8|18859.2|18847.2|18861.8|18849.8|18859.2|18847.2|12
1732733370000|2024-11-27 18:49:30|||||||||2
1732733380000|2024-11-27 18:49:40|18860.4|18848.4|18861.7|18849.7|18861.7|18849.7|18859.2|18847.2|1
1732733400000|2024-11-27 18:50:00|18864.2|18852.2|18864.1|18852.1|18864.2|18852.2|18864.1|18852.1|5
1732733410000|2024-11-27 18:50:10|18866.5|18854.5|18865.3|18853.3|18866.5|18854.5|18864.1|18852.1|2
1732733420000|2024-11-27 18:50:20|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|0
1732733430000|2024-11-27 18:50:30|18864|18852|18863.9|18851.9|18864|18852|18861.5|18849.5|1
1732733440000|2024-11-27 18:50:40|18864|18852|18864|18852|18864|18852|18864|18852|1
1732733460000|2024-11-27 18:51:00|18865.1|18853.1|18866.5|18854.5|18866.5|18854.5|18865.1|18853.1|1
1732733470000|2024-11-27 18:51:10|18865.3|18853.3|18865.2|18853.2|18866.4|18854.4|18864|18852|6
1732733480000|2024-11-27 18:51:20|18864|18852|18865.2|18853.2|18865.2|18853.2|18864|18852|0
1732733490000|2024-11-27 18:51:30|18864|18852|18864|18852|18864|18852|18864|18852|0
1732733500000|2024-11-27 18:51:40|||||||||1
1732733510000|2024-11-27 18:51:50|18866.2|18854.2|18864.9|18852.9|18866.2|18854.2|18864.9|18852.9|9
1732733540000|2024-11-27 18:52:20|18863.8|18851.8|18863.6|18851.6|18864.9|18852.9|18861.2|18849.2|2
1732733550000|2024-11-27 18:52:30|18863.7|18851.7|18866.1|18854.1|18866.1|18854.1|18863.6|18851.6|1
1732733560000|2024-11-27 18:52:40|18863.7|18851.7|18863.7|18851.7|18864.9|18852.9|18863.7|18851.7|0
1732733570000|2024-11-27 18:52:50|18863.6|18851.6|18863.8|18851.8|18863.8|18851.8|18863.6|18851.6|3
1732733580000|2024-11-27 18:53:00|18863.6|18851.6|18863.8|18851.8|18863.8|18851.8|18863.6|18851.6|5
1732733590000|2024-11-27 18:53:10|18865|18853|18865|18853|18865|18853|18865|18853|1
1732733600000|2024-11-27 18:53:20|18863.8|18851.8|18865|18853|18865|18853|18863.8|18851.8|1
1732733620000|2024-11-27 18:53:40|18866.2|18854.2|18865|18853|18866.2|18854.2|18865|18853|2
1732733630000|2024-11-27 18:53:50|18866.2|18854.2|18866.3|18854.3|18866.3|18854.3|18866.2|18854.2|3
1732733640000|2024-11-27 18:54:00|18867.5|18855.5|18866.3|18854.3|18867.5|18855.5|18866.3|18854.3|1
1732733650000|2024-11-27 18:54:10|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|18867.5|18855.5|1
1732733660000|2024-11-27 18:54:20|18866.3|18854.3|18866.3|18854.3|18866.3|18854.3|18866.3|18854.3|0
1732733670000|2024-11-27 18:54:30|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|1
1732733680000|2024-11-27 18:54:40|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|1
1732733690000|2024-11-27 18:54:50|18871.3|18859.3|18868.8|18856.8|18871.3|18859.3|18868.8|18856.8|15
1732733700000|2024-11-27 18:55:00|18870|18858|18868.8|18856.8|18871.3|18859.3|18868.8|18856.8|2
1732733710000|2024-11-27 18:55:10|18868.6|18856.6|18868.8|18856.8|18868.8|18856.8|18868.6|18856.6|11
1732733720000|2024-11-27 18:55:20|18870|18858|18870|18858|18870|18858|18870|18858|1
1732733730000|2024-11-27 18:55:30|18868.8|18856.8|18870.1|18858.1|18870.1|18858.1|18868.8|18856.8|9
1732733740000|2024-11-27 18:55:40|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|0
1732733760000|2024-11-27 18:56:00|18870|18858|18871.3|18859.3|18871.3|18859.3|18870|18858|6
1732733770000|2024-11-27 18:56:10|18876.2|18864.2|18875|18863|18876.2|18864.2|18875|18863|2
1732733780000|2024-11-27 18:56:20|18873.8|18861.8|18876.2|18864.2|18876.3|18864.3|18873.8|18861.8|0
1732733790000|2024-11-27 18:56:30|18876.1|18864.1|18875|18863|18876.1|18864.1|18875|18863|0
1732733800000|2024-11-27 18:56:40|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|5
1732733810000|2024-11-27 18:56:50|||||||||2
1732733820000|2024-11-27 18:57:00|18875|18863|18873.8|18861.8|18875|18863|18873.8|18861.8|0
1732733830000|2024-11-27 18:57:10|18872.5|18860.5|18873.7|18861.7|18873.7|18861.7|18871.3|18859.3|4
1732733840000|2024-11-27 18:57:20|18876.1|18864.1|18876.1|18864.1|18876.2|18864.2|18875|18863|3
1732733850000|2024-11-27 18:57:30|||||||||2
1732733860000|2024-11-27 18:57:40|||||||||4
1732733870000|2024-11-27 18:57:50|18873.6|18861.6|18873.4|18861.4|18873.6|18861.6|18873.4|18861.4|6
1732733880000|2024-11-27 18:58:00|18871.1|18859.1|18868.6|18856.6|18871.1|18859.1|18867.4|18855.4|15
1732733890000|2024-11-27 18:58:10|18868.7|18856.7|18866.2|18854.2|18868.7|18856.7|18866.2|18854.2|0
1732733900000|2024-11-27 18:58:20|18868.7|18856.7|18868.6|18856.6|18868.7|18856.7|18867.5|18855.5|13
1732733910000|2024-11-27 18:58:30|18868.7|18856.7|18867.4|18855.4|18868.7|18856.7|18866.3|18854.3|7
1732733920000|2024-11-27 18:58:40|18868.6|18856.6|18866.2|18854.2|18868.6|18856.6|18866.2|18854.2|1
1732733930000|2024-11-27 18:58:50|18867.4|18855.4|18866.2|18854.2|18867.5|18855.5|18866.2|18854.2|5
1732733940000|2024-11-27 18:59:00|18868.6|18856.6|18868.7|18856.7|18868.7|18856.7|18867.4|18855.4|21
1732733950000|2024-11-27 18:59:10|18866.3|18854.3|18866.2|18854.2|18866.3|18854.3|18866.2|18854.2|2
1732733960000|2024-11-27 18:59:20|18866.3|18854.3|18863.8|18851.8|18866.3|18854.3|18863.8|18851.8|14
1732733970000|2024-11-27 18:59:30|18866.5|18854.5|18866.5|18854.5|18866.6|18854.6|18864.1|18852.1|51
1732733980000|2024-11-27 18:59:40|18864.1|18852.1|18859.1|18847.1|18866.5|18854.5|18859.1|18847.1|42
1732733990000|2024-11-27 18:59:50|18859.2|18847.2|18859.1|18847.1|18859.2|18847.2|18859.1|18847.1|36
1732734000000|2024-11-27 19:00:00|18856.7|18844.7|18859.1|18847.1|18859.1|18847.1|18856.7|18844.7|12
1732734010000|2024-11-27 19:00:10|||||||||9
1732734020000|2024-11-27 19:00:20|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|60
1732734030000|2024-11-27 19:00:30|18865.5|18853.5|18864.1|18852.1|18865.5|18853.5|18864.1|18852.1|2
1732734040000|2024-11-27 19:00:40|||||||||3
1732734050000|2024-11-27 19:00:50|18866.6|18854.6|18865.4|18853.4|18866.6|18854.6|18864.2|18852.2|18
1732734060000|2024-11-27 19:01:00|18866.6|18854.6|18866.7|18854.7|18866.7|18854.7|18866.6|18854.6|2
1732734070000|2024-11-27 19:01:10|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|31
1732734080000|2024-11-27 19:01:20|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|24
1732734090000|2024-11-27 19:01:30|18864.1|18852.1|18866.5|18854.5|18866.5|18854.5|18864.1|18852.1|35
1732734100000|2024-11-27 19:01:40|18867.7|18855.7|18867.7|18855.7|18869|18857|18866.5|18854.5|21
1732734110000|2024-11-27 19:01:50|18869|18857|18869|18857|18869|18857|18869|18857|1
1732734120000|2024-11-27 19:02:00|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|0
1732734130000|2024-11-27 19:02:10|18869|18857|18866.5|18854.5|18869|18857|18866.5|18854.5|26
1732734140000|2024-11-27 19:02:20|18867.7|18855.7|18869|18857|18870.2|18858.2|18867.7|18855.7|7
1732734150000|2024-11-27 19:02:30|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|55
1732734160000|2024-11-27 19:02:40|||||||||1
1732734180000|2024-11-27 19:03:00|||||||||12
1732734190000|2024-11-27 19:03:10|18871.2|18859.2|18871.3|18859.3|18872.4|18860.4|18871.2|18859.2|35
1732734200000|2024-11-27 19:03:20|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|5
1732734210000|2024-11-27 19:03:30|18871.3|18859.3|18871.3|18859.3|18872.6|18860.6|18871.3|18859.3|0
1732734220000|2024-11-27 19:03:40|18872.6|18860.6|18871.3|18859.3|18872.6|18860.6|18871.3|18859.3|0
1732734230000|2024-11-27 19:03:50|||||||||1
1732734240000|2024-11-27 19:04:00|||||||||2
1732734250000|2024-11-27 19:04:10|18871.4|18859.4|18871.3|18859.3|18871.4|18859.4|18871.3|18859.3|2
1732734270000|2024-11-27 19:04:30|18872.5|18860.5|18872.5|18860.5|18872.5|18860.5|18871.3|18859.3|10
1732734280000|2024-11-27 19:04:40|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|14
1732734290000|2024-11-27 19:04:50|18875.9|18863.9|18873.6|18861.6|18875.9|18863.9|18873.6|18861.6|15
1732890600000|2024-11-29 14:30:00|18884.7|18872.7|18893.2|18881.2|18905.7|18893.7|18884.7|18872.7|48
1732890610000|2024-11-29 14:30:10|18896.9|18884.9|18877|18865|18896.9|18884.9|18877|18865|32
1732890620000|2024-11-29 14:30:20|18877.1|18865.1|18885.8|18873.8|18885.8|18873.8|18875.8|18863.8|22
1732890630000|2024-11-29 14:30:30|18885.9|18873.9|18888.3|18876.3|18889.5|18877.5|18883.3|18871.3|14
1732890640000|2024-11-29 14:30:40|18889.6|18877.6|18893.4|18881.4|18894.6|18882.6|18888.4|18876.4|10
1732890650000|2024-11-29 14:30:50|18895.9|18883.9|18882.2|18870.2|18895.9|18883.9|18882.2|18870.2|14
1732890660000|2024-11-29 14:31:00|18883.5|18871.5|18885.9|18873.9|18887.2|18875.2|18883.5|18871.5|0
1732890670000|2024-11-29 14:31:10|18887.2|18875.2|18892.2|18880.2|18892.2|18880.2|18885.9|18873.9|3
1732890680000|2024-11-29 14:31:20|18893.5|18881.5|18893.4|18881.4|18895.9|18883.9|18888.4|18876.4|4
1732890690000|2024-11-29 14:31:30|18894.7|18882.7|18893.5|18881.5|18894.7|18882.7|18890.9|18878.9|17
1732890700000|2024-11-29 14:31:40|18892.2|18880.2|18894.6|18882.6|18894.7|18882.7|18892.2|18880.2|4
1732890710000|2024-11-29 14:31:50|18893.4|18881.4|18902.2|18890.2|18902.2|18890.2|18893.4|18881.4|5
1732890720000|2024-11-29 14:32:00|18900.9|18888.9|18893.4|18881.4|18908.3|18896.3|18893.4|18881.4|13
1732890730000|2024-11-29 14:32:10|18894.6|18882.6|18895.9|18883.9|18895.9|18883.9|18893.4|18881.4|7
1732890740000|2024-11-29 14:32:20|18894.6|18882.6|18888.4|18876.4|18894.6|18882.6|18888.4|18876.4|15
1732890750000|2024-11-29 14:32:30|18889.7|18877.7|18889.7|18877.7|18889.7|18877.7|18889.7|18877.7|2
1732890760000|2024-11-29 14:32:40|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|0
1732890780000|2024-11-29 14:33:00|||||||||9
1732890790000|2024-11-29 14:33:10|18894.6|18882.6|18895.8|18883.8|18895.8|18883.8|18894.6|18882.6|2
1732890800000|2024-11-29 14:33:20|18893.4|18881.4|18893.3|18881.3|18895.8|18883.8|18893.3|18881.3|2
1732890810000|2024-11-29 14:33:30|18895.8|18883.8|18895.8|18883.8|18895.8|18883.8|18895.8|18883.8|0
1732890820000|2024-11-29 14:33:40|18893.3|18881.3|18895.8|18883.8|18895.8|18883.8|18893.3|18881.3|0
1732890830000|2024-11-29 14:33:50|||||||||1
1732890840000|2024-11-29 14:34:00|18892|18880|18893.3|18881.3|18893.3|18881.3|18890.8|18878.8|33
1732890850000|2024-11-29 14:34:10|18893.2|18881.2|18893.2|18881.2|18893.2|18881.2|18893.2|18881.2|4
1732890870000|2024-11-29 14:34:30|18895.7|18883.7|18895.7|18883.7|18895.7|18883.7|18893.2|18881.2|18
1732890880000|2024-11-29 14:34:40|18894.4|18882.4|18885.7|18873.7|18894.4|18882.4|18885.7|18873.7|8
1732890890000|2024-11-29 14:34:50|18883.2|18871.2|18875.7|18863.7|18883.2|18871.2|18875.7|18863.7|6
1732890900000|2024-11-29 14:35:00|18878.2|18866.2|18878.2|18866.2|18878.2|18866.2|18877|18865|1
1732890910000|2024-11-29 14:35:10|18879.5|18867.5|18879.6|18867.6|18879.6|18867.6|18875.8|18863.8|5
1732890920000|2024-11-29 14:35:20|18880.8|18868.8|18874.6|18862.6|18880.8|18868.8|18874.6|18862.6|0
1732890930000|2024-11-29 14:35:30|18877.1|18865.1|18878.3|18866.3|18879.6|18867.6|18877.1|18865.1|4
1732890940000|2024-11-29 14:35:40|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|0
1732890950000|2024-11-29 14:35:50|18875.8|18863.8|18873.4|18861.4|18875.8|18863.8|18873.4|18861.4|0
1732890960000|2024-11-29 14:36:00|18874.6|18862.6|18875.9|18863.9|18875.9|18863.9|18874.6|18862.6|0
1732890970000|2024-11-29 14:36:10|18873.4|18861.4|18873.4|18861.4|18873.4|18861.4|18873.4|18861.4|0
1732890980000|2024-11-29 14:36:20|18874.6|18862.6|18874.6|18862.6|18874.6|18862.6|18874.6|18862.6|0
1732890990000|2024-11-29 14:36:30|18875.8|18863.8|18878.3|18866.3|18878.3|18866.3|18875.8|18863.8|3
1732891000000|2024-11-29 14:36:40|18878.4|18866.4|18879.6|18867.6|18880.8|18868.8|18878.4|18866.4|1
1732891010000|2024-11-29 14:36:50|18880.8|18868.8|18884.5|18872.5|18884.6|18872.6|18880.8|18868.8|2
1732891020000|2024-11-29 14:37:00|18883.3|18871.3|18880.8|18868.8|18883.3|18871.3|18880.8|18868.8|4
1732891030000|2024-11-29 14:37:10|18880.9|18868.9|18878.4|18866.4|18880.9|18868.9|18878.3|18866.3|0
1732891040000|2024-11-29 14:37:20|18878.3|18866.3|18878.4|18866.4|18878.4|18866.4|18878.3|18866.3|3
1732891060000|2024-11-29 14:37:40|18877.1|18865.1|18878.3|18866.3|18878.3|18866.3|18875.9|18863.9|1
1732891070000|2024-11-29 14:37:50|18877.1|18865.1|18877.1|18865.1|18878.3|18866.3|18875.9|18863.9|0
1732891080000|2024-11-29 14:38:00|18875.9|18863.9|18875.9|18863.9|18878.3|18866.3|18874.6|18862.6|3
1732891090000|2024-11-29 14:38:10|18878.4|18866.4|18878.4|18866.4|18878.4|18866.4|18878.4|18866.4|1
1732891100000|2024-11-29 14:38:20|18880.9|18868.9|18883.3|18871.3|18883.3|18871.3|18880.9|18868.9|5
1732891110000|2024-11-29 14:38:30|18884.6|18872.6|18890.8|18878.8|18890.8|18878.8|18884.6|18872.6|6
1732891130000|2024-11-29 14:38:50|18890.7|18878.7|18888.3|18876.3|18890.7|18878.7|18888.3|18876.3|0
1732891140000|2024-11-29 14:39:00|18887|18875|18888.3|18876.3|18888.3|18876.3|18887|18875|0
1732891150000|2024-11-29 14:39:10|18889.5|18877.5|18890.8|18878.8|18890.8|18878.8|18889.5|18877.5|0
1732891160000|2024-11-29 14:39:20|18893.3|18881.3|18893.3|18881.3|18893.3|18881.3|18893.3|18881.3|0
1732891170000|2024-11-29 14:39:30|18895.7|18883.7|18895.7|18883.7|18895.8|18883.8|18894.5|18882.5|3
1732891180000|2024-11-29 14:39:40|18895.8|18883.8|18897|18885|18900.7|18888.7|18895.7|18883.7|5
1732891190000|2024-11-29 14:39:50|18898.2|18886.2|18898.2|18886.2|18898.2|18886.2|18898.2|18886.2|3
1732891200000|2024-11-29 14:40:00|18895.8|18883.8|18893.3|18881.3|18895.8|18883.8|18893.3|18881.3|8
1732891210000|2024-11-29 14:40:10|18895.7|18883.7|18893.2|18881.2|18897|18885|18893.2|18881.2|1
1732891220000|2024-11-29 14:40:20|18894.5|18882.5|18893.3|18881.3|18895.7|18883.7|18892|18880|4
1732891230000|2024-11-29 14:40:30|18892.1|18880.1|18892.1|18880.1|18892.1|18880.1|18892.1|18880.1|0
1732891240000|2024-11-29 14:40:40|18892|18880|18888.3|18876.3|18892|18880|18888.3|18876.3|3
1732891250000|2024-11-29 14:40:50|18885.8|18873.8|18882.1|18870.1|18885.8|18873.8|18880.8|18868.8|0
1732891260000|2024-11-29 14:41:00|18880.8|18868.8|18879.6|18867.6|18880.8|18868.8|18879.6|18867.6|0
1732891270000|2024-11-29 14:41:10|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|18878.3|18866.3|0
1732891280000|2024-11-29 14:41:20|18883.3|18871.3|18882.1|18870.1|18883.3|18871.3|18882.1|18870.1|3
1732891290000|2024-11-29 14:41:30|18880.8|18868.8|18880.8|18868.8|18882.1|18870.1|18880.8|18868.8|0
1732891300000|2024-11-29 14:41:40|18882.1|18870.1|18880.8|18868.8|18883.3|18871.3|18880.8|18868.8|0
1732891310000|2024-11-29 14:41:50|18878.3|18866.3|18878.3|18866.3|18878.3|18866.3|18878.3|18866.3|0
1732891320000|2024-11-29 14:42:00|18877.1|18865.1|18880.9|18868.9|18883.2|18871.2|18875.9|18863.9|47
1732891330000|2024-11-29 14:42:10|18879.7|18867.7|18878.4|18866.4|18880.9|18868.9|18877.2|18865.2|2
1732891340000|2024-11-29 14:42:20|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|1
1732891350000|2024-11-29 14:42:30|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|1
1732891360000|2024-11-29 14:42:40|18878.4|18866.4|18878.4|18866.4|18878.4|18866.4|18878.4|18866.4|1
1732891370000|2024-11-29 14:42:50|18880.8|18868.8|18878.4|18866.4|18880.8|18868.8|18878.4|18866.4|0
1732891380000|2024-11-29 14:43:00|18879.6|18867.6|18878.4|18866.4|18879.6|18867.6|18878.4|18866.4|0
1732891390000|2024-11-29 14:43:10|18879.6|18867.6|18880.8|18868.8|18880.8|18868.8|18878.4|18866.4|0
1732891400000|2024-11-29 14:43:20|18880.9|18868.9|18880.9|18868.9|18880.9|18868.9|18880.9|18868.9|1
1732891410000|2024-11-29 14:43:30|18882.1|18870.1|18882.1|18870.1|18882.1|18870.1|18880.9|18868.9|5
1732891420000|2024-11-29 14:43:40|18880.9|18868.9|18882.1|18870.1|18882.1|18870.1|18880.9|18868.9|8
1732891430000|2024-11-29 14:43:50|18880.8|18868.8|18883.3|18871.3|18883.3|18871.3|18880.8|18868.8|1
1732891440000|2024-11-29 14:44:00|18882.1|18870.1|18882.1|18870.1|18882.1|18870.1|18882.1|18870.1|0
1732891450000|2024-11-29 14:44:10|18880.8|18868.8|18880.8|18868.8|18883.3|18871.3|18880.8|18868.8|3
1732891460000|2024-11-29 14:44:20|18882.1|18870.1|18882.1|18870.1|18883.3|18871.3|18882.1|18870.1|1
1732891470000|2024-11-29 14:44:30|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|0
1732891490000|2024-11-29 14:44:50|18878.4|18866.4|18873.3|18861.3|18878.4|18866.4|18872.1|18860.1|5
1732891500000|2024-11-29 14:45:00|18870.8|18858.8|18868.4|18856.4|18872.1|18860.1|18868.4|18856.4|12
1732891510000|2024-11-29 14:45:10|18869.6|18857.6|18865.9|18853.9|18869.6|18857.6|18865.9|18853.9|6
1732891520000|2024-11-29 14:45:20|18866|18854|18868.4|18856.4|18868.4|18856.4|18866|18854|0
1732891540000|2024-11-29 14:45:40|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|11
1732891550000|2024-11-29 14:45:50|18869.7|18857.7|18868.4|18856.4|18869.7|18857.7|18868.4|18856.4|0
1732891560000|2024-11-29 14:46:00|18870.9|18858.9|18873.4|18861.4|18873.4|18861.4|18870.9|18858.9|2
1732891570000|2024-11-29 14:46:10|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|0
1732891590000|2024-11-29 14:46:30|18875.9|18863.9|18873.4|18861.4|18875.9|18863.9|18872.1|18860.1|2
1732891610000|2024-11-29 14:46:50|18882.1|18870.1|18878.4|18866.4|18882.1|18870.1|18878.4|18866.4|6
1732891620000|2024-11-29 14:47:00|18877.1|18865.1|18875.9|18863.9|18878.4|18866.4|18875.9|18863.9|7
1732891630000|2024-11-29 14:47:10|18878.4|18866.4|18874.6|18862.6|18880.8|18868.8|18873.4|18861.4|4
1732891640000|2024-11-29 14:47:20|18875.8|18863.8|18877.1|18865.1|18877.1|18865.1|18875.8|18863.8|3
1732891650000|2024-11-29 14:47:30|18878.3|18866.3|18878.3|18866.3|18878.4|18866.4|18875.9|18863.9|0
1732891660000|2024-11-29 14:47:40|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|0
1732891670000|2024-11-29 14:47:50|18878.3|18866.3|18879.6|18867.6|18879.6|18867.6|18878.3|18866.3|0
1732891680000|2024-11-29 14:48:00|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|0
1732891690000|2024-11-29 14:48:10|18882.1|18870.1|18880.8|18868.8|18882.1|18870.1|18880.8|18868.8|0
1732891700000|2024-11-29 14:48:20|18880.9|18868.9|18880.8|18868.8|18882.1|18870.1|18880.8|18868.8|0
1732891710000|2024-11-29 14:48:30|18878.4|18866.4|18878.4|18866.4|18879.6|18867.6|18875.9|18863.9|12
1732891720000|2024-11-29 14:48:40|18878.3|18866.3|18877.1|18865.1|18878.3|18866.3|18877.1|18865.1|0
1732891730000|2024-11-29 14:48:50|18878.3|18866.3|18875.9|18863.9|18878.3|18866.3|18875.9|18863.9|0
1732891750000|2024-11-29 14:49:10|18874.6|18862.6|18873.4|18861.4|18874.6|18862.6|18873.4|18861.4|0
1732891760000|2024-11-29 14:49:20|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|8
1732891780000|2024-11-29 14:49:40|||||||||2
1732891790000|2024-11-29 14:49:50|18873.3|18861.3|18868.4|18856.4|18873.3|18861.3|18868.4|18856.4|43
1732891800000|2024-11-29 14:50:00|||||||||3
1732891810000|2024-11-29 14:50:10|18870.9|18858.9|18873.4|18861.4|18873.4|18861.4|18870.9|18858.9|9
1732891820000|2024-11-29 14:50:20|18874.6|18862.6|18874.6|18862.6|18874.6|18862.6|18873.4|18861.4|1
1732891830000|2024-11-29 14:50:30|18873.4|18861.4|18875.9|18863.9|18875.9|18863.9|18873.4|18861.4|5
1732891860000|2024-11-29 14:51:00|||||||||1
1732891880000|2024-11-29 14:51:20|18873.5|18861.5|18873.5|18861.5|18875.9|18863.9|18873.5|18861.5|7
1732891890000|2024-11-29 14:51:30|18874.7|18862.7|18874.7|18862.7|18874.7|18862.7|18874.7|18862.7|0
1732891900000|2024-11-29 14:51:40|18875.9|18863.9|18873.5|18861.5|18875.9|18863.9|18873.5|18861.5|0
1732891920000|2024-11-29 14:52:00|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|15
1732891930000|2024-11-29 14:52:10|18871|18859|18873.5|18861.5|18873.5|18861.5|18871|18859|0
1732891950000|2024-11-29 14:52:30|18871|18859|18873.5|18861.5|18873.5|18861.5|18871|18859|27
1732891960000|2024-11-29 14:52:40|18874.7|18862.7|18869.7|18857.7|18874.7|18862.7|18869.7|18857.7|2
1732891970000|2024-11-29 14:52:50|18870.9|18858.9|18870.9|18858.9|18872.2|18860.2|18870.9|18858.9|0
1732891980000|2024-11-29 14:53:00|18872.2|18860.2|18873.4|18861.4|18873.4|18861.4|18870.9|18858.9|0
1732891990000|2024-11-29 14:53:10|18874.6|18862.6|18875.9|18863.9|18875.9|18863.9|18874.6|18862.6|1
1732892000000|2024-11-29 14:53:20|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|18873.5|18861.5|0
1732892020000|2024-11-29 14:53:40|18874.7|18862.7|18873.5|18861.5|18874.7|18862.7|18873.5|18861.5|0
1732892040000|2024-11-29 14:54:00|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|6
1732892050000|2024-11-29 14:54:10|18876|18864|18876|18864|18876|18864|18876|18864|0
1732892060000|2024-11-29 14:54:20|18875.9|18863.9|18876|18864|18876|18864|18875.9|18863.9|1
1732892080000|2024-11-29 14:54:40|18875.9|18863.9|18873.5|18861.5|18875.9|18863.9|18873.5|18861.5|4
1732892090000|2024-11-29 14:54:50|18872.2|18860.2|18872.2|18860.2|18872.2|18860.2|18872.2|18860.2|1
1732892100000|2024-11-29 14:55:00|18872.3|18860.3|18873.5|18861.5|18873.5|18861.5|18872.3|18860.3|1
1732892130000|2024-11-29 14:55:30|18871|18859|18871|18859|18871|18859|18871|18859|10
1732892140000|2024-11-29 14:55:40|||||||||1
1732892150000|2024-11-29 14:55:50|18869.8|18857.8|18871|18859|18871|18859|18868.6|18856.6|26
1732892200000|2024-11-29 14:56:40|18869.8|18857.8|18869.8|18857.8|18869.8|18857.8|18868.6|18856.6|18
1732892210000|2024-11-29 14:56:50|18868.6|18856.6|18868.6|18856.6|18869.8|18857.8|18868.6|18856.6|0
1732892220000|2024-11-29 14:57:00|18869.8|18857.8|18871|18859|18871.1|18859.1|18869.8|18857.8|0
1732892230000|2024-11-29 14:57:10|18872.3|18860.3|18872.3|18860.3|18872.3|18860.3|18871|18859|9
1732892240000|2024-11-29 14:57:20|18871|18859|18872.3|18860.3|18872.3|18860.3|18871|18859|0
1732892250000|2024-11-29 14:57:30|18871|18859|18871|18859|18871.1|18859.1|18871|18859|0
1732892260000|2024-11-29 14:57:40|18869.8|18857.8|18871|18859|18871|18859|18869.8|18857.8|0
1732892270000|2024-11-29 14:57:50|18869.8|18857.8|18869.8|18857.8|18869.8|18857.8|18869.8|18857.8|1
1732892280000|2024-11-29 14:58:00|18868.6|18856.6|18868.6|18856.6|18868.6|18856.6|18868.6|18856.6|5
1732892290000|2024-11-29 14:58:10|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|25
1732892310000|2024-11-29 14:58:30|||||||||3
1732892330000|2024-11-29 14:58:50|18868.5|18856.5|18866.1|18854.1|18868.5|18856.5|18866.1|18854.1|2
1732892340000|2024-11-29 14:59:00|||||||||3
1732892350000|2024-11-29 14:59:10|18857.4|18845.4|18861.1|18849.1|18863.6|18851.6|18857.4|18845.4|4
1732892360000|2024-11-29 14:59:20|18861.2|18849.2|18862.4|18850.4|18863.6|18851.6|18861.2|18849.2|2
1732892370000|2024-11-29 14:59:30|18863.6|18851.6|18866.1|18854.1|18866.1|18854.1|18863.6|18851.6|0
1732892390000|2024-11-29 14:59:50|18867.3|18855.3|18866.1|18854.1|18868.6|18856.6|18866.1|18854.1|0
1732892400000|2024-11-29 15:00:00|18864.8|18852.8|18863.6|18851.6|18864.8|18852.8|18863.6|18851.6|5
1732892410000|2024-11-29 15:00:10|18861.1|18849.1|18858.6|18846.6|18861.1|18849.1|18858.6|18846.6|2
1732892420000|2024-11-29 15:00:20|18859.9|18847.9|18859.9|18847.9|18859.9|18847.9|18859.9|18847.9|0
1732892430000|2024-11-29 15:00:30|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|0
1732892440000|2024-11-29 15:00:40|18861.1|18849.1|18863.6|18851.6|18863.6|18851.6|18861.1|18849.1|4
1732892460000|2024-11-29 15:01:00|18864.9|18852.9|18863.6|18851.6|18866.1|18854.1|18863.6|18851.6|2
1732892470000|2024-11-29 15:01:10|||||||||8
1732892480000|2024-11-29 15:01:20|18864.9|18852.9|18864.9|18852.9|18864.9|18852.9|18863.6|18851.6|0
1732892490000|2024-11-29 15:01:30|18863.6|18851.6|18861.1|18849.1|18863.6|18851.6|18861.1|18849.1|0
1732892500000|2024-11-29 15:01:40|18863.6|18851.6|18864.9|18852.9|18866.1|18854.1|18863.6|18851.6|1
1732892510000|2024-11-29 15:01:50|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|0
1732892520000|2024-11-29 15:02:00|||||||||11
1732892540000|2024-11-29 15:02:20|18867.4|18855.4|18868.6|18856.6|18868.6|18856.6|18867.4|18855.4|0
1732892560000|2024-11-29 15:02:40|18867.4|18855.4|18866.1|18854.1|18867.4|18855.4|18866.1|18854.1|0
1732892570000|2024-11-29 15:02:50|18864.9|18852.9|18866.1|18854.1|18866.1|18854.1|18864.9|18852.9|0
1732892580000|2024-11-29 15:03:00|18868.5|18856.5|18868.6|18856.6|18868.6|18856.6|18868.5|18856.5|8
1732892590000|2024-11-29 15:03:10|18869.8|18857.8|18869.8|18857.8|18869.8|18857.8|18869.8|18857.8|0
1732892600000|2024-11-29 15:03:20|18872.3|18860.3|18868.5|18856.5|18873.5|18861.5|18867.2|18855.2|25
1732892610000|2024-11-29 15:03:30|18866|18854|18868.5|18856.5|18868.5|18856.5|18866|18854|1
1732892620000|2024-11-29 15:03:40|18868.4|18856.4|18868.5|18856.5|18868.5|18856.5|18868.4|18856.4|0
1732892630000|2024-11-29 15:03:50|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|10
1732892640000|2024-11-29 15:04:00|18868.5|18856.5|18868.5|18856.5|18868.5|18856.5|18868.5|18856.5|2
1732892650000|2024-11-29 15:04:10|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18869.7|18857.7|0
1732892660000|2024-11-29 15:04:20|18873.4|18861.4|18873.4|18861.4|18873.4|18861.4|18870.9|18858.9|1
1732892670000|2024-11-29 15:04:30|||||||||1
1732892680000|2024-11-29 15:04:40|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|0
1732892700000|2024-11-29 15:05:00|18875.9|18863.9|18880.9|18868.9|18883.4|18871.4|18875.9|18863.9|9
1732892710000|2024-11-29 15:05:10|18879.7|18867.7|18878.4|18866.4|18879.7|18867.7|18878.4|18866.4|2
1732892720000|2024-11-29 15:05:20|18880.9|18868.9|18880.9|18868.9|18883.4|18871.4|18880.9|18868.9|0
1732892730000|2024-11-29 15:05:30|18879.7|18867.7|18878.4|18866.4|18879.7|18867.7|18878.4|18866.4|0
1732892740000|2024-11-29 15:05:40|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|0
1732892770000|2024-11-29 15:06:10|18877.2|18865.2|18878.4|18866.4|18878.4|18866.4|18875.9|18863.9|0
1732892780000|2024-11-29 15:06:20|18877.2|18865.2|18877.2|18865.2|18877.2|18865.2|18877.2|18865.2|0
1732892790000|2024-11-29 15:06:30|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|18875.9|18863.9|1
1732892800000|2024-11-29 15:06:40|18876|18864|18878.4|18866.4|18878.4|18866.4|18876|18864|0
1732892820000|2024-11-29 15:07:00|18874.8|18862.8|18866|18854|18874.8|18862.8|18866|18854|8
1732892830000|2024-11-29 15:07:10|18868.5|18856.5|18868.5|18856.5|18868.5|18856.5|18868.5|18856.5|13
1732892840000|2024-11-29 15:07:20|||||||||10
1732892850000|2024-11-29 15:07:30|||||||||1
1732892870000|2024-11-29 15:07:50|18866|18854|18866|18854|18866|18854|18866|18854|2
1732892880000|2024-11-29 15:08:00|18863.5|18851.5|18867.2|18855.2|18867.2|18855.2|18863.5|18851.5|11
1732892890000|2024-11-29 15:08:10|18866|18854|18866|18854|18867.2|18855.2|18866|18854|15
1732892900000|2024-11-29 15:08:20|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|34
1732892910000|2024-11-29 15:08:30|18864.7|18852.7|18863.5|18851.5|18864.7|18852.7|18863.5|18851.5|14
1732892920000|2024-11-29 15:08:40|18859.7|18847.7|18858.5|18846.5|18860.9|18848.9|18858.5|18846.5|49
1732892930000|2024-11-29 15:08:50|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|1
1732892940000|2024-11-29 15:09:00|||||||||6
1732892950000|2024-11-29 15:09:10|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|0
1732892960000|2024-11-29 15:09:20|18863.4|18851.4|18864.7|18852.7|18867.2|18855.2|18863.4|18851.4|3
1732892980000|2024-11-29 15:09:40|18862.2|18850.2|18863.4|18851.4|18863.4|18851.4|18862.2|18850.2|0
1732892990000|2024-11-29 15:09:50|18862.2|18850.2|18862.2|18850.2|18862.2|18850.2|18862.2|18850.2|0
1732893020000|2024-11-29 15:10:20|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|1
1732893030000|2024-11-29 15:10:30|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|0
1732893040000|2024-11-29 15:10:40|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|0
1732893050000|2024-11-29 15:10:50|||||||||1
1732893060000|2024-11-29 15:11:00|18859.7|18847.7|18860.9|18848.9|18860.9|18848.9|18859.7|18847.7|0
1732893070000|2024-11-29 15:11:10|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|5
1732893080000|2024-11-29 15:11:20|18858.5|18846.5|18859.7|18847.7|18859.7|18847.7|18858.5|18846.5|0
1732893090000|2024-11-29 15:11:30|18858.5|18846.5|18859.7|18847.7|18859.7|18847.7|18858.5|18846.5|0
1732893100000|2024-11-29 15:11:40|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|0
1732893110000|2024-11-29 15:11:50|18859.7|18847.7|18856|18844|18859.7|18847.7|18856|18844|5
1732893120000|2024-11-29 15:12:00|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|17
1732893130000|2024-11-29 15:12:10|18854.7|18842.7|18853.5|18841.5|18854.7|18842.7|18853.5|18841.5|9
1732893140000|2024-11-29 15:12:20|18855.9|18843.9|18857.2|18845.2|18857.2|18845.2|18855.9|18843.9|3
1732893150000|2024-11-29 15:12:30|18856|18844|18858.5|18846.5|18858.5|18846.5|18856|18844|2
1732893160000|2024-11-29 15:12:40|18860.9|18848.9|18858.5|18846.5|18860.9|18848.9|18858.5|18846.5|4
1732893170000|2024-11-29 15:12:50|18859.7|18847.7|18858.5|18846.5|18861|18849|18858.5|18846.5|10
1732893180000|2024-11-29 15:13:00|18859.7|18847.7|18861|18849|18861|18849|18859.7|18847.7|1
1732893190000|2024-11-29 15:13:10|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|1
1732893200000|2024-11-29 15:13:20|18863.5|18851.5|18865.9|18853.9|18865.9|18853.9|18863.5|18851.5|0
1732893210000|2024-11-29 15:13:30|18864.7|18852.7|18868.4|18856.4|18868.4|18856.4|18863.4|18851.4|1
1732893220000|2024-11-29 15:13:40|18867.2|18855.2|18867.2|18855.2|18867.2|18855.2|18867.2|18855.2|0
1732893240000|2024-11-29 15:14:00|18867.1|18855.1|18867.1|18855.1|18867.1|18855.1|18867.1|18855.1|78
1732893250000|2024-11-29 15:14:10|18867.2|18855.2|18872.1|18860.1|18872.1|18860.1|18867.2|18855.2|11
1732893260000|2024-11-29 15:14:20|18875.8|18863.8|18874.6|18862.6|18875.8|18863.8|18874.6|18862.6|0
1732893270000|2024-11-29 15:14:30|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|0
1732893280000|2024-11-29 15:14:40|18875.9|18863.9|18878.3|18866.3|18878.3|18866.3|18875.9|18863.9|2
1732893290000|2024-11-29 15:14:50|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|2
1732893300000|2024-11-29 15:15:00|18878.3|18866.3|18877.1|18865.1|18878.3|18866.3|18877.1|18865.1|0
1732893310000|2024-11-29 15:15:10|18878.3|18866.3|18880.8|18868.8|18880.8|18868.8|18878.3|18866.3|6
1732893320000|2024-11-29 15:15:20|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|0
1732893330000|2024-11-29 15:15:30|18882.1|18870.1|18883.3|18871.3|18883.3|18871.3|18880.8|18868.8|0
1732893340000|2024-11-29 15:15:40|18884.6|18872.6|18883.4|18871.4|18884.6|18872.6|18883.3|18871.3|1
1732893350000|2024-11-29 15:15:50|18878.4|18866.4|18873.3|18861.3|18879.6|18867.6|18873.3|18861.3|4
1732893360000|2024-11-29 15:16:00|18872.1|18860.1|18870.8|18858.8|18872.1|18860.1|18870.8|18858.8|8
1732893380000|2024-11-29 15:16:20|18873.3|18861.3|18873.3|18861.3|18874.6|18862.6|18873.3|18861.3|0
1732893390000|2024-11-29 15:16:30|18874.6|18862.6|18873.3|18861.3|18875.8|18863.8|18873.3|18861.3|0
1732893400000|2024-11-29 15:16:40|18874.6|18862.6|18874.6|18862.6|18875.8|18863.8|18873.3|18861.3|2
1732893410000|2024-11-29 15:16:50|18873.3|18861.3|18874.6|18862.6|18874.6|18862.6|18873.3|18861.3|0
1732893430000|2024-11-29 15:17:10|18873.4|18861.4|18873.4|18861.4|18873.4|18861.4|18873.3|18861.3|8
1732893440000|2024-11-29 15:17:20|18874.6|18862.6|18873.3|18861.3|18874.6|18862.6|18873.3|18861.3|0
1732893450000|2024-11-29 15:17:30|18873.4|18861.4|18870.9|18858.9|18873.4|18861.4|18870.9|18858.9|0
1732893460000|2024-11-29 15:17:40|18869.6|18857.6|18869.6|18857.6|18870.9|18858.9|18869.6|18857.6|0
1732893470000|2024-11-29 15:17:50|18870.8|18858.8|18868.4|18856.4|18870.8|18858.8|18868.4|18856.4|0
1732893480000|2024-11-29 15:18:00|18865.9|18853.9|18865.9|18853.9|18865.9|18853.9|18865.9|18853.9|2
1732893490000|2024-11-29 15:18:10|18864.6|18852.6|18865.9|18853.9|18865.9|18853.9|18864.6|18852.6|1
1732893500000|2024-11-29 15:18:20|18865.8|18853.8|18865.8|18853.8|18865.8|18853.8|18865.8|18853.8|0
1732893520000|2024-11-29 15:18:40|18864.6|18852.6|18864.6|18852.6|18864.6|18852.6|18864.6|18852.6|0
1732893530000|2024-11-29 15:18:50|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|1
1732893550000|2024-11-29 15:19:10|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|24
1732893560000|2024-11-29 15:19:20|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|9
1732893580000|2024-11-29 15:19:40|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|1
1732893590000|2024-11-29 15:19:50|18853.4|18841.4|18849.7|18837.7|18853.4|18841.4|18849.7|18837.7|1
1732893600000|2024-11-29 15:20:00|18848.4|18836.4|18848.4|18836.4|18850.9|18838.9|18848.4|18836.4|14
1732893610000|2024-11-29 15:20:10|18849.6|18837.6|18854.6|18842.6|18854.6|18842.6|18849.6|18837.6|5
1732893620000|2024-11-29 15:20:20|18853.3|18841.3|18852.1|18840.1|18853.3|18841.3|18850.9|18838.9|7
1732893630000|2024-11-29 15:20:30|18850.9|18838.9|18853.4|18841.4|18853.4|18841.4|18850.9|18838.9|10
1732893650000|2024-11-29 15:20:50|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|0
1732893660000|2024-11-29 15:21:00|18853.4|18841.4|18853.4|18841.4|18854.6|18842.6|18853.4|18841.4|0
1732893670000|2024-11-29 15:21:10|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|0
1732893680000|2024-11-29 15:21:20|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|0
1732893690000|2024-11-29 15:21:30|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|1
1732893700000|2024-11-29 15:21:40|18855.9|18843.9|18853.4|18841.4|18855.9|18843.9|18853.4|18841.4|15
1732893710000|2024-11-29 15:21:50|18852.1|18840.1|18850.9|18838.9|18852.1|18840.1|18850.9|18838.9|0
1732893720000|2024-11-29 15:22:00|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|18850.9|18838.9|10
1732893730000|2024-11-29 15:22:10|18850.9|18838.9|18850.9|18838.9|18852.1|18840.1|18850.9|18838.9|2
1732893740000|2024-11-29 15:22:20|||||||||3
1732893750000|2024-11-29 15:22:30|18852.1|18840.1|18850.9|18838.9|18853.4|18841.4|18850.9|18838.9|3
1732893760000|2024-11-29 15:22:40|18846|18834|18846|18834|18846|18834|18846|18834|5
1732893770000|2024-11-29 15:22:50|18848.4|18836.4|18846|18834|18848.4|18836.4|18846|18834|2
1732893780000|2024-11-29 15:23:00|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|0
1732893790000|2024-11-29 15:23:10|18846|18834|18848.4|18836.4|18848.4|18836.4|18846|18834|1
1732893800000|2024-11-29 15:23:20|18850.9|18838.9|18849.7|18837.7|18850.9|18838.9|18848.4|18836.4|5
1732893810000|2024-11-29 15:23:30|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|1
1732893820000|2024-11-29 15:23:40|18852.1|18840.1|18853.4|18841.4|18853.4|18841.4|18852.1|18840.1|0
1732893830000|2024-11-29 15:23:50|18852.1|18840.1|18852.1|18840.1|18853.4|18841.4|18852.1|18840.1|0
1732893840000|2024-11-29 15:24:00|18853.4|18841.4|18852.1|18840.1|18853.4|18841.4|18852.1|18840.1|0
1732893850000|2024-11-29 15:24:10|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18852.1|18840.1|1
1732893860000|2024-11-29 15:24:20|18852.2|18840.2|18853.4|18841.4|18853.4|18841.4|18852.1|18840.1|0
1732893870000|2024-11-29 15:24:30|18852.2|18840.2|18850.9|18838.9|18853.4|18841.4|18850.9|18838.9|0
1732893880000|2024-11-29 15:24:40|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|2
1732893900000|2024-11-29 15:25:00|18849.7|18837.7|18849.7|18837.7|18849.7|18837.7|18849.7|18837.7|1
1732893910000|2024-11-29 15:25:10|18848.4|18836.4|18849.7|18837.7|18850.9|18838.9|18848.4|18836.4|2
1732893920000|2024-11-29 15:25:20|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|0
1732893960000|2024-11-29 15:26:00|18849.7|18837.7|18848.4|18836.4|18849.7|18837.7|18848.4|18836.4|1
1732893970000|2024-11-29 15:26:10|18850.9|18838.9|18853.4|18841.4|18853.4|18841.4|18850.9|18838.9|1
1732893980000|2024-11-29 15:26:20|18853.3|18841.3|18852.1|18840.1|18853.3|18841.3|18852.1|18840.1|0
1732893990000|2024-11-29 15:26:30|18853.4|18841.4|18852.1|18840.1|18853.4|18841.4|18852.1|18840.1|0
1732894000000|2024-11-29 15:26:40|18850.9|18838.9|18852.1|18840.1|18852.1|18840.1|18850.9|18838.9|0
1732894010000|2024-11-29 15:26:50|18852.2|18840.2|18855.9|18843.9|18855.9|18843.9|18852.2|18840.2|10
1732894020000|2024-11-29 15:27:00|18854.7|18842.7|18853.4|18841.4|18855.9|18843.9|18853.4|18841.4|0
1732894030000|2024-11-29 15:27:10|||||||||1
1732894040000|2024-11-29 15:27:20|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|0
1732894060000|2024-11-29 15:27:40|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|0
1732894080000|2024-11-29 15:28:00|18852.2|18840.2|18853.4|18841.4|18853.4|18841.4|18852.2|18840.2|0
1732894090000|2024-11-29 15:28:10|18852.2|18840.2|18850.9|18838.9|18852.2|18840.2|18850.9|18838.9|0
1732894100000|2024-11-29 15:28:20|18849.7|18837.7|18850.9|18838.9|18850.9|18838.9|18849.7|18837.7|3
1732894110000|2024-11-29 15:28:30|||||||||3
1732894140000|2024-11-29 15:29:00|||||||||2
1732894150000|2024-11-29 15:29:10|18852.2|18840.2|18852.2|18840.2|18853.4|18841.4|18852.2|18840.2|1
1732894160000|2024-11-29 15:29:20|18853.4|18841.4|18855.9|18843.9|18855.9|18843.9|18853.4|18841.4|0
1732894170000|2024-11-29 15:29:30|18854.6|18842.6|18853.4|18841.4|18854.6|18842.6|18853.4|18841.4|0
1732894180000|2024-11-29 15:29:40|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|0
1732894190000|2024-11-29 15:29:50|18853.4|18841.4|18852.2|18840.2|18853.4|18841.4|18852.2|18840.2|1
1732894200000|2024-11-29 15:30:00|18851|18839|18853.4|18841.4|18853.4|18841.4|18850.9|18838.9|0
1732894210000|2024-11-29 15:30:10|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|0
1732894230000|2024-11-29 15:30:30|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|1
1732894240000|2024-11-29 15:30:40|18854.7|18842.7|18855.9|18843.9|18857.1|18845.1|18854.7|18842.7|0
1732894280000|2024-11-29 15:31:20|18853.4|18841.4|18853.4|18841.4|18853.5|18841.5|18853.4|18841.4|0
1732894290000|2024-11-29 15:31:30|18855.9|18843.9|18855.8|18843.8|18855.9|18843.9|18855.8|18843.8|7
1732894300000|2024-11-29 15:31:40|18860.7|18848.7|18864.5|18852.5|18864.5|18852.5|18860.7|18848.7|1
1732894310000|2024-11-29 15:31:50|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|0
1732894320000|2024-11-29 15:32:00|18863.2|18851.2|18865.7|18853.7|18865.7|18853.7|18863.2|18851.2|3
1732894330000|2024-11-29 15:32:10|18865.8|18853.8|18865.8|18853.8|18865.8|18853.8|18865.8|18853.8|6
1732894340000|2024-11-29 15:32:20|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|0
1732894350000|2024-11-29 15:32:30|18870.8|18858.8|18873.3|18861.3|18873.3|18861.3|18870.8|18858.8|0
1732894380000|2024-11-29 15:33:00|18873.2|18861.2|18872|18860|18873.2|18861.2|18872|18860|0
1732894390000|2024-11-29 15:33:10|18873.3|18861.3|18874.5|18862.5|18875.8|18863.8|18873.3|18861.3|1
1732894400000|2024-11-29 15:33:20|18875.8|18863.8|18875.7|18863.7|18875.8|18863.8|18875.7|18863.7|6
1732894420000|2024-11-29 15:33:40|18874.5|18862.5|18875.7|18863.7|18875.7|18863.7|18874.5|18862.5|2
1732894440000|2024-11-29 15:34:00|18873.3|18861.3|18873.3|18861.3|18875.7|18863.7|18873.3|18861.3|0
1732894450000|2024-11-29 15:34:10|18875.7|18863.7|18873.3|18861.3|18875.7|18863.7|18873.3|18861.3|0
1732894460000|2024-11-29 15:34:20|18874.5|18862.5|18873.3|18861.3|18874.5|18862.5|18873.3|18861.3|0
1732894470000|2024-11-29 15:34:30|18875.7|18863.7|18878.3|18866.3|18878.3|18866.3|18875.7|18863.7|6
1732894480000|2024-11-29 15:34:40|18878.2|18866.2|18878.2|18866.2|18878.2|18866.2|18878.2|18866.2|0
1732894490000|2024-11-29 15:34:50|18875.8|18863.8|18880.7|18868.7|18880.7|18868.7|18875.8|18863.8|0
1732894500000|2024-11-29 15:35:00|18879.5|18867.5|18878.2|18866.2|18879.5|18867.5|18878.2|18866.2|5
1732894510000|2024-11-29 15:35:10|||||||||21
1732894520000|2024-11-29 15:35:20|18877|18865|18872|18860|18877|18865|18872|18860|1
1732894530000|2024-11-29 15:35:30|18873.2|18861.2|18870.7|18858.7|18873.2|18861.2|18868.3|18856.3|5
1732894540000|2024-11-29 15:35:40|18873.2|18861.2|18875.7|18863.7|18875.7|18863.7|18873.2|18861.2|12
1732894550000|2024-11-29 15:35:50|18874.5|18862.5|18874.5|18862.5|18875.7|18863.7|18874.5|18862.5|0
1732894560000|2024-11-29 15:36:00|18873.3|18861.3|18873.3|18861.3|18873.3|18861.3|18873.3|18861.3|0
1732894580000|2024-11-29 15:36:20|18872|18860|18872|18860|18872|18860|18872|18860|11
1732894600000|2024-11-29 15:36:40|18868.3|18856.3|18869.5|18857.5|18870.7|18858.7|18868.3|18856.3|1
1732894610000|2024-11-29 15:36:50|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|0
1732894620000|2024-11-29 15:37:00|18867|18855|18868.3|18856.3|18868.3|18856.3|18865.8|18853.8|0
1732894630000|2024-11-29 15:37:10|18869.5|18857.5|18869.5|18857.5|18869.5|18857.5|18869.5|18857.5|0
1732894640000|2024-11-29 15:37:20|18870.7|18858.7|18870.7|18858.7|18870.7|18858.7|18870.7|18858.7|0
1732894650000|2024-11-29 15:37:30|18869.5|18857.5|18869.5|18857.5|18869.5|18857.5|18869.5|18857.5|0
1732894680000|2024-11-29 15:38:00|18870.7|18858.7|18873.2|18861.2|18874.5|18862.5|18870.7|18858.7|1
1732894690000|2024-11-29 15:38:10|18872|18860|18872|18860|18872|18860|18872|18860|1
1732894700000|2024-11-29 15:38:20|18870.8|18858.8|18869.5|18857.5|18870.8|18858.8|18869.5|18857.5|1
1732894710000|2024-11-29 15:38:30|18868.3|18856.3|18867|18855|18868.3|18856.3|18867|18855|4
1732894760000|2024-11-29 15:39:20|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|18868.2|18856.2|0
1732894770000|2024-11-29 15:39:30|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|18868.2|18856.2|0
1732894780000|2024-11-29 15:39:40|18868.2|18856.2|18873.2|18861.2|18873.2|18861.2|18868.2|18856.2|28
1732894790000|2024-11-29 15:39:50|18874.5|18862.5|18874.5|18862.5|18874.5|18862.5|18874.5|18862.5|1
1732894800000|2024-11-29 15:40:00|18873.2|18861.2|18873.2|18861.2|18873.2|18861.2|18873.2|18861.2|0
1732894860000|2024-11-29 15:41:00|18869.5|18857.5|18870.7|18858.7|18870.7|18858.7|18869.5|18857.5|4
1732894890000|2024-11-29 15:41:30|18868.3|18856.3|18868.2|18856.2|18868.3|18856.3|18868.2|18856.2|0
1732894900000|2024-11-29 15:41:40|||||||||2
1732894920000|2024-11-29 15:42:00|18867|18855|18864.5|18852.5|18867|18855|18864.5|18852.5|2
1732894930000|2024-11-29 15:42:10|18863.3|18851.3|18865.8|18853.8|18865.8|18853.8|18863.3|18851.3|0
1732894940000|2024-11-29 15:42:20|18864.5|18852.5|18865.8|18853.8|18865.8|18853.8|18864.5|18852.5|0
1732894950000|2024-11-29 15:42:30|18864.5|18852.5|18860.8|18848.8|18864.5|18852.5|18860.8|18848.8|1
1732894970000|2024-11-29 15:42:50|18859.6|18847.6|18858.3|18846.3|18859.6|18847.6|18858.3|18846.3|5
1732894980000|2024-11-29 15:43:00|18857.1|18845.1|18857.1|18845.1|18857.1|18845.1|18857.1|18845.1|3
1732894990000|2024-11-29 15:43:10|18858.3|18846.3|18858.3|18846.3|18858.3|18846.3|18857.1|18845.1|0
1732895000000|2024-11-29 15:43:20|18859.5|18847.5|18859.5|18847.5|18859.5|18847.5|18858.3|18846.3|0
1732895010000|2024-11-29 15:43:30|18860.8|18848.8|18859.5|18847.5|18860.8|18848.8|18859.5|18847.5|0
1732895030000|2024-11-29 15:43:50|18859.6|18847.6|18859.5|18847.5|18859.6|18847.6|18859.5|18847.5|2
1732895040000|2024-11-29 15:44:00|18855.8|18843.8|18854.6|18842.6|18855.8|18843.8|18854.6|18842.6|2
1732895050000|2024-11-29 15:44:10|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|0
1732895060000|2024-11-29 15:44:20|18853.4|18841.4|18854.6|18842.6|18854.6|18842.6|18853.3|18841.3|1
1732895070000|2024-11-29 15:44:30|18855.8|18843.8|18854.6|18842.6|18855.8|18843.8|18854.6|18842.6|0
1732895080000|2024-11-29 15:44:40|18857|18845|18858.3|18846.3|18859.5|18847.5|18857|18845|9
1732895120000|2024-11-29 15:45:20|18860.8|18848.8|18860.8|18848.8|18860.8|18848.8|18860.8|18848.8|0
1732895130000|2024-11-29 15:45:30|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|7
1732895140000|2024-11-29 15:45:40|18860.8|18848.8|18860.8|18848.8|18860.8|18848.8|18860.8|18848.8|3
1732895160000|2024-11-29 15:46:00|18859.6|18847.6|18858.3|18846.3|18859.6|18847.6|18858.3|18846.3|0
1732895170000|2024-11-29 15:46:10|18857|18845|18855.8|18843.8|18857|18845|18855.8|18843.8|0
1732895180000|2024-11-29 15:46:20|18854.6|18842.6|18854.5|18842.5|18854.6|18842.6|18854.5|18842.5|0
1732895190000|2024-11-29 15:46:30|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|0
1732895200000|2024-11-29 15:46:40|18855.9|18843.9|18857.1|18845.1|18857.1|18845.1|18855.9|18843.9|25
1732895210000|2024-11-29 15:46:50|18855.9|18843.9|18857.2|18845.2|18857.2|18845.2|18855.9|18843.9|12
1732895220000|2024-11-29 15:47:00|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|0
1732895230000|2024-11-29 15:47:10|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|0
1732895240000|2024-11-29 15:47:20|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|0
1732895250000|2024-11-29 15:47:30|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|1
1732895270000|2024-11-29 15:47:50|18858.4|18846.4|18860.9|18848.9|18860.9|18848.9|18858.4|18846.4|0
1732895290000|2024-11-29 15:48:10|||||||||1
1732895300000|2024-11-29 15:48:20|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|0
1732895310000|2024-11-29 15:48:30|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|1
1732895320000|2024-11-29 15:48:40|18862.1|18850.1|18860.9|18848.9|18862.2|18850.2|18860.9|18848.9|0
1732895340000|2024-11-29 15:49:00|18859.7|18847.7|18858.4|18846.4|18859.7|18847.7|18858.4|18846.4|2
1732895380000|2024-11-29 15:49:40|18857.2|18845.2|18858.4|18846.4|18858.4|18846.4|18857.2|18845.2|0
1732895400000|2024-11-29 15:50:00|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|2
1732895410000|2024-11-29 15:50:10|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|0
1732895460000|2024-11-29 15:51:00|18857.2|18845.2|18855.9|18843.9|18858.4|18846.4|18855.9|18843.9|8
1732895470000|2024-11-29 15:51:10|18858.4|18846.4|18858.4|18846.4|18858.4|18846.4|18857.2|18845.2|2
1732895490000|2024-11-29 15:51:30|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|0
1732895500000|2024-11-29 15:51:40|18858.5|18846.5|18859.7|18847.7|18860.9|18848.9|18858.5|18846.5|0
1732895510000|2024-11-29 15:51:50|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|0
1732895520000|2024-11-29 15:52:00|18863.4|18851.4|18863.4|18851.4|18865.9|18853.9|18863.4|18851.4|5
1732895530000|2024-11-29 15:52:10|18864.7|18852.7|18864.7|18852.7|18864.7|18852.7|18863.4|18851.4|0
1732895540000|2024-11-29 15:52:20|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|1
1732895560000|2024-11-29 15:52:40|18862.2|18850.2|18862.2|18850.2|18862.2|18850.2|18862.2|18850.2|0
1732895580000|2024-11-29 15:53:00|18860.9|18848.9|18864.7|18852.7|18864.7|18852.7|18860.9|18848.9|1
1732895610000|2024-11-29 15:53:30|18863.4|18851.4|18864.7|18852.7|18864.7|18852.7|18863.4|18851.4|0
1732895620000|2024-11-29 15:53:40|18865.9|18853.9|18865.9|18853.9|18865.9|18853.9|18865.9|18853.9|1
1732895630000|2024-11-29 15:53:50|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|0
1732895650000|2024-11-29 15:54:10|18869.7|18857.7|18869.7|18857.7|18869.7|18857.7|18869.7|18857.7|0
1732895670000|2024-11-29 15:54:30|||||||||1
1732895690000|2024-11-29 15:54:50|18869.6|18857.6|18865.9|18853.9|18869.6|18857.6|18865.9|18853.9|0
1732895710000|2024-11-29 15:55:10|18867.1|18855.1|18867.2|18855.2|18868.4|18856.4|18867.1|18855.1|0
1732895720000|2024-11-29 15:55:20|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|18868.4|18856.4|0
1732895740000|2024-11-29 15:55:40|18867.2|18855.2|18865.9|18853.9|18867.2|18855.2|18865.9|18853.9|0
1732895760000|2024-11-29 15:56:00|18864.7|18852.7|18868.4|18856.4|18868.4|18856.4|18864.7|18852.7|0
1732895770000|2024-11-29 15:56:10|||||||||21
1732895780000|2024-11-29 15:56:20|18860.9|18848.9|18856|18844|18860.9|18848.9|18855.9|18843.9|33
1732895790000|2024-11-29 15:56:30|18858.4|18846.4|18860.9|18848.9|18860.9|18848.9|18858.4|18846.4|5
1732895820000|2024-11-29 15:57:00|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|0
1732895830000|2024-11-29 15:57:10|18859.7|18847.7|18860.9|18848.9|18860.9|18848.9|18859.7|18847.7|0
1732895870000|2024-11-29 15:57:50|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|1
1732895890000|2024-11-29 15:58:10|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|18857.2|18845.2|0
1732895900000|2024-11-29 15:58:20|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|0
1732895930000|2024-11-29 15:58:50|18856|18844|18858.5|18846.5|18858.5|18846.5|18856|18844|10
1732895940000|2024-11-29 15:59:00|18857.3|18845.3|18858.5|18846.5|18858.5|18846.5|18857.3|18845.3|0
1732895950000|2024-11-29 15:59:10|18856|18844|18856|18844|18856|18844|18856|18844|2
1732895970000|2024-11-29 15:59:30|18853.5|18841.5|18851.1|18839.1|18853.5|18841.5|18851.1|18839.1|0
1732895980000|2024-11-29 15:59:40|||||||||1
1732895990000|2024-11-29 15:59:50|||||||||2
1732896000000|2024-11-29 16:00:00|18853.5|18841.5|18851.1|18839.1|18853.5|18841.5|18851.1|18839.1|1
1732896020000|2024-11-29 16:00:20|||||||||1
1732896030000|2024-11-29 16:00:30|18853.5|18841.5|18852.3|18840.3|18856|18844|18852.3|18840.3|4
1732896040000|2024-11-29 16:00:40|18853.5|18841.5|18854.8|18842.8|18854.8|18842.8|18853.5|18841.5|1
1732896050000|2024-11-29 16:00:50|18853.5|18841.5|18858.5|18846.5|18858.5|18846.5|18853.5|18841.5|2
1732896060000|2024-11-29 16:01:00|18859.7|18847.7|18861|18849|18861|18849|18859.7|18847.7|0
1732896090000|2024-11-29 16:01:30|||||||||1
1732896100000|2024-11-29 16:01:40|||||||||1
1732896110000|2024-11-29 16:01:50|18862.2|18850.2|18866|18854|18866|18854|18862.2|18850.2|3
1732896120000|2024-11-29 16:02:00|18865.9|18853.9|18868.4|18856.4|18868.4|18856.4|18865.9|18853.9|0
1732896160000|2024-11-29 16:02:40|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|0
1732896180000|2024-11-29 16:03:00|||||||||1
1732896190000|2024-11-29 16:03:10|18868.4|18856.4|18870.9|18858.9|18870.9|18858.9|18868.4|18856.4|0
1732896200000|2024-11-29 16:03:20|18869.7|18857.7|18869.7|18857.7|18869.7|18857.7|18869.7|18857.7|5
1732896210000|2024-11-29 16:03:30|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|5
1732896220000|2024-11-29 16:03:40|18868.4|18856.4|18864.7|18852.7|18868.4|18856.4|18864.7|18852.7|0
1732896230000|2024-11-29 16:03:50|18866|18854|18863.5|18851.5|18866|18854|18863.5|18851.5|2
1732896240000|2024-11-29 16:04:00|18864.7|18852.7|18867.2|18855.2|18867.2|18855.2|18862.3|18850.3|1
1732896250000|2024-11-29 16:04:10|18868.4|18856.4|18868.4|18856.4|18870.9|18858.9|18868.4|18856.4|0
1732896260000|2024-11-29 16:04:20|18869.7|18857.7|18873.4|18861.4|18873.4|18861.4|18869.7|18857.7|7
1732896270000|2024-11-29 16:04:30|18874.6|18862.6|18870.9|18858.9|18874.6|18862.6|18870.9|18858.9|0
1732896290000|2024-11-29 16:04:50|18867.2|18855.2|18865.9|18853.9|18867.2|18855.2|18865.9|18853.9|4
1732896300000|2024-11-29 16:05:00|18864.7|18852.7|18863.5|18851.5|18864.7|18852.7|18863.5|18851.5|20
1732896310000|2024-11-29 16:05:10|||||||||4
1732896330000|2024-11-29 16:05:30|18864.7|18852.7|18864.7|18852.7|18864.7|18852.7|18864.7|18852.7|2
1732896340000|2024-11-29 16:05:40|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|0
1732896350000|2024-11-29 16:05:50|18863.4|18851.4|18858.5|18846.5|18863.4|18851.4|18858.5|18846.5|1
1732896360000|2024-11-29 16:06:00|18856|18844|18857.3|18845.3|18858.5|18846.5|18856|18844|7
1732896370000|2024-11-29 16:06:10|18856|18844|18856|18844|18856|18844|18856|18844|0
1732896390000|2024-11-29 16:06:30|||||||||2
1732896420000|2024-11-29 16:07:00|18853.6|18841.6|18849.9|18837.9|18853.6|18841.6|18849.9|18837.9|19
1732896430000|2024-11-29 16:07:10|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|0
1732896440000|2024-11-29 16:07:20|18849.8|18837.8|18848.6|18836.6|18849.8|18837.8|18848.6|18836.6|0
1732896460000|2024-11-29 16:07:40|18851.1|18839.1|18852.3|18840.3|18852.3|18840.3|18851.1|18839.1|6
1732896470000|2024-11-29 16:07:50|18853.5|18841.5|18852.3|18840.3|18853.6|18841.6|18852.3|18840.3|0
1732896490000|2024-11-29 16:08:10|18851.1|18839.1|18852.3|18840.3|18852.3|18840.3|18851.1|18839.1|6
1732896500000|2024-11-29 16:08:20|18853.6|18841.6|18852.3|18840.3|18853.6|18841.6|18852.3|18840.3|1
1732896540000|2024-11-29 16:09:00|18851.1|18839.1|18848.6|18836.6|18851.1|18839.1|18848.6|18836.6|1
1732896550000|2024-11-29 16:09:10|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|0
1732896560000|2024-11-29 16:09:20|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|1
1732896600000|2024-11-29 16:10:00|||||||||3
1732896610000|2024-11-29 16:10:10|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|0
1732896620000|2024-11-29 16:10:20|18849.8|18837.8|18851.1|18839.1|18851.1|18839.1|18848.6|18836.6|1
1732896630000|2024-11-29 16:10:30|18853.6|18841.6|18853.6|18841.6|18853.6|18841.6|18853.5|18841.5|1
1732896640000|2024-11-29 16:10:40|18853.5|18841.5|18853.6|18841.6|18853.6|18841.6|18853.5|18841.5|0
1732896650000|2024-11-29 16:10:50|18853.5|18841.5|18853.6|18841.6|18853.6|18841.6|18853.5|18841.5|0
1732896660000|2024-11-29 16:11:00|18853.5|18841.5|18848.6|18836.6|18853.6|18841.6|18848.6|18836.6|1
1732896670000|2024-11-29 16:11:10|||||||||4
1732896680000|2024-11-29 16:11:20|18849.9|18837.9|18849.9|18837.9|18851.1|18839.1|18849.9|18837.9|0
1732896690000|2024-11-29 16:11:30|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|18848.6|18836.6|0
1732896730000|2024-11-29 16:12:10|||||||||2
1732896740000|2024-11-29 16:12:20|18849.8|18837.8|18848.6|18836.6|18851.1|18839.1|18848.6|18836.6|4
1732896750000|2024-11-29 16:12:30|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|0
1732896760000|2024-11-29 16:12:40|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|0
1732896770000|2024-11-29 16:12:50|18852.4|18840.4|18853.6|18841.6|18853.6|18841.6|18852.4|18840.4|1
1732896780000|2024-11-29 16:13:00|18852.4|18840.4|18853.6|18841.6|18853.6|18841.6|18852.3|18840.3|1
1732896860000|2024-11-29 16:14:20|||||||||1
1732896870000|2024-11-29 16:14:30|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|18853.6|18841.6|0
1732896880000|2024-11-29 16:14:40|18856.1|18844.1|18854.9|18842.9|18856.1|18844.1|18853.6|18841.6|0
1732896900000|2024-11-29 16:15:00|18856.1|18844.1|18864.8|18852.8|18866|18854|18856.1|18844.1|3
1732896910000|2024-11-29 16:15:10|18866|18854|18864.6|18852.6|18868.5|18856.5|18863.4|18851.4|34
1732896920000|2024-11-29 16:15:20|18864.7|18852.7|18864.6|18852.6|18865.9|18853.9|18863.4|18851.4|1
1732896930000|2024-11-29 16:15:30|18864.7|18852.7|18867.1|18855.1|18867.1|18855.1|18864.7|18852.7|3
1732896940000|2024-11-29 16:15:40|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|5
1732896950000|2024-11-29 16:15:50|18870.8|18858.8|18868.3|18856.3|18870.8|18858.8|18868.3|18856.3|2
1732896960000|2024-11-29 16:16:00|18870.8|18858.8|18872.1|18860.1|18872.1|18860.1|18870.8|18858.8|4
1732896970000|2024-11-29 16:16:10|18873.3|18861.3|18873.4|18861.4|18873.4|18861.4|18873.3|18861.3|0
1732896980000|2024-11-29 16:16:20|18873.3|18861.3|18875.8|18863.8|18875.8|18863.8|18873.3|18861.3|0
1732896990000|2024-11-29 16:16:30|||||||||1
1732897020000|2024-11-29 16:17:00|18873.3|18861.3|18873.3|18861.3|18873.4|18861.4|18873.3|18861.3|13
1732897040000|2024-11-29 16:17:20|||||||||1
1732897050000|2024-11-29 16:17:30|||||||||1
1732897060000|2024-11-29 16:17:40|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|0
1732897070000|2024-11-29 16:17:50|18873.3|18861.3|18875.8|18863.8|18875.8|18863.8|18873.3|18861.3|3
1732897080000|2024-11-29 16:18:00|18873.4|18861.4|18873.3|18861.3|18873.4|18861.4|18873.3|18861.3|0
1732897090000|2024-11-29 16:18:10|18873.4|18861.4|18873.3|18861.3|18873.4|18861.4|18873.3|18861.3|0
1732897100000|2024-11-29 16:18:20|18874.6|18862.6|18874.6|18862.6|18874.6|18862.6|18874.6|18862.6|1
1732897110000|2024-11-29 16:18:30|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|18875.8|18863.8|0
1732897120000|2024-11-29 16:18:40|18875.9|18863.9|18880.8|18868.8|18880.8|18868.8|18875.9|18863.9|11
1732897130000|2024-11-29 16:18:50|18883.3|18871.3|18880.9|18868.9|18883.3|18871.3|18880.9|18868.9|1
1732897140000|2024-11-29 16:19:00|18883.3|18871.3|18882.1|18870.1|18883.3|18871.3|18882.1|18870.1|0
1732897160000|2024-11-29 16:19:20|18880.9|18868.9|18883.3|18871.3|18883.3|18871.3|18880.9|18868.9|4
1732897170000|2024-11-29 16:19:30|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|2
1732897190000|2024-11-29 16:19:50|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|18887.1|18875.1|1
1732897210000|2024-11-29 16:20:10|18890.9|18878.9|18892.1|18880.1|18893.3|18881.3|18890.9|18878.9|6
1732897220000|2024-11-29 16:20:20|18893.3|18881.3|18893.3|18881.3|18893.3|18881.3|18893.3|18881.3|1
1732897230000|2024-11-29 16:20:30|18893.4|18881.4|18900.8|18888.8|18902|18890|18893.4|18881.4|20
1732897240000|2024-11-29 16:20:40|18898.3|18886.3|18899.5|18887.5|18899.5|18887.5|18898.3|18886.3|6
1732897250000|2024-11-29 16:20:50|18898.3|18886.3|18898.3|18886.3|18899.5|18887.5|18898.3|18886.3|4
1732897260000|2024-11-29 16:21:00|||||||||1
1732897270000|2024-11-29 16:21:10|18897.1|18885.1|18893.3|18881.3|18897.1|18885.1|18893.3|18881.3|1
1732897280000|2024-11-29 16:21:20|18895.8|18883.8|18898.3|18886.3|18898.3|18886.3|18895.8|18883.8|4
1732897290000|2024-11-29 16:21:30|18897|18885|18897|18885|18897|18885|18897|18885|3
1732897300000|2024-11-29 16:21:40|18895.8|18883.8|18893.3|18881.3|18895.8|18883.8|18893.3|18881.3|6
1732897310000|2024-11-29 16:21:50|18894.5|18882.5|18895.8|18883.8|18897|18885|18894.5|18882.5|0
1732897320000|2024-11-29 16:22:00|18895.9|18883.9|18895.8|18883.8|18895.9|18883.9|18895.8|18883.8|1
1732897330000|2024-11-29 16:22:10|||||||||1
1732897350000|2024-11-29 16:22:30|18894.5|18882.5|18893.3|18881.3|18894.5|18882.5|18893.3|18881.3|1
1732897360000|2024-11-29 16:22:40|18893.4|18881.4|18893.3|18881.3|18893.4|18881.4|18893.3|18881.3|1
1732897370000|2024-11-29 16:22:50|18890.8|18878.8|18893.3|18881.3|18893.3|18881.3|18890.8|18878.8|1
1732897380000|2024-11-29 16:23:00|18892|18880|18894.5|18882.5|18895.8|18883.8|18892|18880|9
1732897400000|2024-11-29 16:23:20|18894.6|18882.6|18887.1|18875.1|18895.8|18883.8|18887.1|18875.1|0
1732897410000|2024-11-29 16:23:30|18885.9|18873.9|18883.3|18871.3|18885.9|18873.9|18883.3|18871.3|0
1732897420000|2024-11-29 16:23:40|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|1
1732897430000|2024-11-29 16:23:50|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|18880.8|18868.8|1
1732897450000|2024-11-29 16:24:10|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|0
1732897470000|2024-11-29 16:24:30|18880.9|18868.9|18880.8|18868.8|18880.9|18868.9|18880.8|18868.8|0
1732897480000|2024-11-29 16:24:40|18882|18870|18882|18870|18882|18870|18882|18870|0
1732897490000|2024-11-29 16:24:50|18883.3|18871.3|18883.3|18871.3|18883.4|18871.4|18883.3|18871.3|1
1732897500000|2024-11-29 16:25:00|||||||||1
1732897510000|2024-11-29 16:25:10|18882.1|18870.1|18882.1|18870.1|18882.1|18870.1|18882.1|18870.1|0
1732897520000|2024-11-29 16:25:20|18880.9|18868.9|18880.9|18868.9|18880.9|18868.9|18880.9|18868.9|10
1732897530000|2024-11-29 16:25:30|||||||||1
1732897560000|2024-11-29 16:26:00|18883.4|18871.4|18885.9|18873.9|18885.9|18873.9|18883.4|18871.4|0
1732897570000|2024-11-29 16:26:10|18888.4|18876.4|18885.8|18873.8|18888.4|18876.4|18885.8|18873.8|2
1732897580000|2024-11-29 16:26:20|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|0
1732897600000|2024-11-29 16:26:40|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|0
1732897610000|2024-11-29 16:26:50|18883.3|18871.3|18877.1|18865.1|18883.3|18871.3|18877.1|18865.1|2
1732897620000|2024-11-29 16:27:00|18878.4|18866.4|18884.6|18872.6|18884.6|18872.6|18877.1|18865.1|3
1732897630000|2024-11-29 16:27:10|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|0
1732897670000|2024-11-29 16:27:50|18885.8|18873.8|18885.8|18873.8|18885.8|18873.8|18885.8|18873.8|9
1732897690000|2024-11-29 16:28:10|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|5
1732897710000|2024-11-29 16:28:30|18885.8|18873.8|18885.8|18873.8|18885.8|18873.8|18885.8|18873.8|0
1732897730000|2024-11-29 16:28:50|18884.6|18872.6|18883.3|18871.3|18884.6|18872.6|18883.3|18871.3|0
1732897740000|2024-11-29 16:29:00|18885.8|18873.8|18885.8|18873.8|18885.8|18873.8|18885.8|18873.8|0
1732897750000|2024-11-29 16:29:10|18883.3|18871.3|18888.3|18876.3|18888.3|18876.3|18883.3|18871.3|7
1732897760000|2024-11-29 16:29:20|18885.8|18873.8|18885.9|18873.9|18885.9|18873.9|18885.8|18873.8|9
1732897770000|2024-11-29 16:29:30|||||||||1
1732897800000|2024-11-29 16:30:00|18883.4|18871.4|18882.2|18870.2|18883.4|18871.4|18880.9|18868.9|12
1732897810000|2024-11-29 16:30:10|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|18882.2|18870.2|0
1732897820000|2024-11-29 16:30:20|18882.2|18870.2|18878.4|18866.4|18882.2|18870.2|18878.4|18866.4|0
1732897830000|2024-11-29 16:30:30|18879.7|18867.7|18879.7|18867.7|18879.7|18867.7|18879.7|18867.7|0
1732897840000|2024-11-29 16:30:40|18880.9|18868.9|18882.2|18870.2|18883.4|18871.4|18880.9|18868.9|1
1732897850000|2024-11-29 16:30:50|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|1
1732897860000|2024-11-29 16:31:00|18885.9|18873.9|18888.4|18876.4|18888.4|18876.4|18885.9|18873.9|0
1732897870000|2024-11-29 16:31:10|||||||||3
1732897880000|2024-11-29 16:31:20|18887.2|18875.2|18887.2|18875.2|18887.2|18875.2|18887.2|18875.2|1
1732897890000|2024-11-29 16:31:30|18886|18874|18887.2|18875.2|18887.2|18875.2|18886|18874|0
1732897900000|2024-11-29 16:31:40|18888.4|18876.4|18888.4|18876.4|18888.4|18876.4|18888.4|18876.4|0
1732897920000|2024-11-29 16:32:00|18890.9|18878.9|18888.4|18876.4|18890.9|18878.9|18888.4|18876.4|1
1732897940000|2024-11-29 16:32:20|18889.7|18877.7|18888.4|18876.4|18890.9|18878.9|18888.4|18876.4|1
1732897960000|2024-11-29 16:32:40|18889.6|18877.6|18889.6|18877.6|18889.6|18877.6|18889.6|18877.6|3
1732897970000|2024-11-29 16:32:50|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|2
1732898060000|2024-11-29 16:34:20|18893.4|18881.4|18893.4|18881.4|18893.4|18881.4|18893.4|18881.4|2
1732898070000|2024-11-29 16:34:30|18894.7|18882.7|18895.9|18883.9|18898.4|18886.4|18894.7|18882.7|4
1732898080000|2024-11-29 16:34:40|18897.1|18885.1|18897.1|18885.1|18897.1|18885.1|18895.9|18883.9|0
1732898090000|2024-11-29 16:34:50|18898.3|18886.3|18895.9|18883.9|18898.3|18886.3|18895.9|18883.9|4
1732898100000|2024-11-29 16:35:00|18893.4|18881.4|18892.1|18880.1|18893.4|18881.4|18892.1|18880.1|0
1732898110000|2024-11-29 16:35:10|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|1
1732898120000|2024-11-29 16:35:20|18893.4|18881.4|18892.2|18880.2|18893.4|18881.4|18892.2|18880.2|0
1732898130000|2024-11-29 16:35:30|18890.9|18878.9|18888.4|18876.4|18892.1|18880.1|18888.4|18876.4|10
1732898140000|2024-11-29 16:35:40|18889.7|18877.7|18888.4|18876.4|18890.9|18878.9|18888.4|18876.4|1
1732898160000|2024-11-29 16:36:00|18889.7|18877.7|18889.7|18877.7|18889.7|18877.7|18889.7|18877.7|0
1732898180000|2024-11-29 16:36:20|18892.1|18880.1|18894.6|18882.6|18895.9|18883.9|18892.1|18880.1|4
1732898190000|2024-11-29 16:36:30|18894.7|18882.7|18893.4|18881.4|18894.7|18882.7|18893.4|18881.4|0
1732898220000|2024-11-29 16:37:00|18895.9|18883.9|18895.9|18883.9|18895.9|18883.9|18894.6|18882.6|0
1732898240000|2024-11-29 16:37:20|18893.4|18881.4|18893.4|18881.4|18893.4|18881.4|18893.4|18881.4|2
1732898250000|2024-11-29 16:37:30|18892.2|18880.2|18893.4|18881.4|18893.4|18881.4|18892.2|18880.2|0
1732898260000|2024-11-29 16:37:40|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|0
1732898290000|2024-11-29 16:38:10|18892.1|18880.1|18885.9|18873.9|18892.1|18880.1|18885.9|18873.9|12
1732898320000|2024-11-29 16:38:40|18887.1|18875.1|18888.4|18876.4|18888.4|18876.4|18887.1|18875.1|1
1732898330000|2024-11-29 16:38:50|18889.6|18877.6|18889.6|18877.6|18889.7|18877.7|18889.6|18877.6|0
1732898340000|2024-11-29 16:39:00|18889.7|18877.7|18889.7|18877.7|18890.9|18878.9|18889.7|18877.7|0
1732898350000|2024-11-29 16:39:10|||||||||2
1732898360000|2024-11-29 16:39:20|18885.9|18873.9|18887.2|18875.2|18887.2|18875.2|18885.9|18873.9|1
1732898370000|2024-11-29 16:39:30|18889.7|18877.7|18889.7|18877.7|18890.9|18878.9|18888.4|18876.4|17
1732898380000|2024-11-29 16:39:40|18888.4|18876.4|18888.4|18876.4|18888.4|18876.4|18888.4|18876.4|0
1732898400000|2024-11-29 16:40:00|18887.2|18875.2|18887.2|18875.2|18887.2|18875.2|18887.2|18875.2|0
1732898410000|2024-11-29 16:40:10|18888.4|18876.4|18892.2|18880.2|18892.2|18880.2|18888.4|18876.4|1
1732898420000|2024-11-29 16:40:20|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|0
1732898440000|2024-11-29 16:40:40|18892.2|18880.2|18892.2|18880.2|18892.2|18880.2|18892.2|18880.2|0
1732898450000|2024-11-29 16:40:50|18890.9|18878.9|18892.2|18880.2|18892.2|18880.2|18890.9|18878.9|0
1732898460000|2024-11-29 16:41:00|18893.4|18881.4|18893.4|18881.4|18893.4|18881.4|18892.2|18880.2|0
1732898470000|2024-11-29 16:41:10|18890.9|18878.9|18892.2|18880.2|18892.2|18880.2|18890.9|18878.9|0
1732898480000|2024-11-29 16:41:20|18890.9|18878.9|18892.2|18880.2|18892.2|18880.2|18890.9|18878.9|0
1732898490000|2024-11-29 16:41:30|18893.4|18881.4|18893.4|18881.4|18893.4|18881.4|18893.4|18881.4|0
1732898540000|2024-11-29 16:42:20|18890.9|18878.9|18889.7|18877.7|18890.9|18878.9|18889.7|18877.7|1
1732898560000|2024-11-29 16:42:40|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|0
1732898570000|2024-11-29 16:42:50|18892.2|18880.2|18890.9|18878.9|18892.2|18880.2|18890.9|18878.9|0
1732898580000|2024-11-29 16:43:00|18892.2|18880.2|18893.4|18881.4|18893.5|18881.5|18892.2|18880.2|20
1732898590000|2024-11-29 16:43:10|18890.9|18878.9|18889.7|18877.7|18890.9|18878.9|18889.7|18877.7|0
1732898600000|2024-11-29 16:43:20|18890.9|18878.9|18889.7|18877.7|18890.9|18878.9|18889.7|18877.7|0
1732898610000|2024-11-29 16:43:30|18888.5|18876.5|18888.4|18876.4|18888.5|18876.5|18888.4|18876.4|0
1732898620000|2024-11-29 16:43:40|18886|18874|18886|18874|18886|18874|18886|18874|0
1732898640000|2024-11-29 16:44:00|18887.2|18875.2|18886|18874|18887.2|18875.2|18886|18874|0
1732898650000|2024-11-29 16:44:10|18887.2|18875.2|18887.2|18875.2|18887.2|18875.2|18887.2|18875.2|0
1732898660000|2024-11-29 16:44:20|18886|18874|18893.4|18881.4|18893.4|18881.4|18886|18874|1
1732898670000|2024-11-29 16:44:30|18893.5|18881.5|18893.4|18881.4|18893.5|18881.5|18893.4|18881.4|0
1732898680000|2024-11-29 16:44:40|18893.5|18881.5|18893.5|18881.5|18893.5|18881.5|18893.4|18881.4|2
1732898690000|2024-11-29 16:44:50|18893.4|18881.4|18893.5|18881.5|18893.5|18881.5|18893.4|18881.4|0
1732898700000|2024-11-29 16:45:00|18893.4|18881.4|18893.4|18881.4|18893.5|18881.5|18893.4|18881.4|1
1732898720000|2024-11-29 16:45:20|18893.5|18881.5|18898.5|18886.5|18898.5|18886.5|18893.5|18881.5|0
1732898730000|2024-11-29 16:45:30|18899.7|18887.7|18903.4|18891.4|18903.4|18891.4|18899.7|18887.7|5
1732898760000|2024-11-29 16:46:00|18900.9|18888.9|18900.9|18888.9|18900.9|18888.9|18900.9|18888.9|64
1732898770000|2024-11-29 16:46:10|18902.2|18890.2|18903.4|18891.4|18903.4|18891.4|18902.2|18890.2|0
1732898780000|2024-11-29 16:46:20|18902.2|18890.2|18903.4|18891.4|18903.4|18891.4|18902.2|18890.2|0
1732898790000|2024-11-29 16:46:30|18905.9|18893.9|18912.1|18900.1|18913.4|18901.4|18905.9|18893.9|5
1732898800000|2024-11-29 16:46:40|18913.3|18901.3|18913.4|18901.4|18915.8|18903.8|18913.3|18901.3|9
1732898810000|2024-11-29 16:46:50|||||||||2
1732898820000|2024-11-29 16:47:00|18915.8|18903.8|18914.6|18902.6|18915.9|18903.9|18914.6|18902.6|0
1732898830000|2024-11-29 16:47:10|18915.8|18903.8|18914.6|18902.6|18915.8|18903.8|18914.6|18902.6|0
1732898840000|2024-11-29 16:47:20|18915.8|18903.8|18913.3|18901.3|18915.8|18903.8|18913.3|18901.3|0
1732898850000|2024-11-29 16:47:30|18910.8|18898.8|18908.4|18896.4|18910.9|18898.9|18908.4|18896.4|1
1732898860000|2024-11-29 16:47:40|18909.6|18897.6|18907.1|18895.1|18909.6|18897.6|18907.1|18895.1|3
1732898870000|2024-11-29 16:47:50|18908.4|18896.4|18910.8|18898.8|18910.8|18898.8|18908.4|18896.4|0
1732898880000|2024-11-29 16:48:00|18908.4|18896.4|18905.9|18893.9|18908.4|18896.4|18905.9|18893.9|1
1732898890000|2024-11-29 16:48:10|18907.1|18895.1|18908.4|18896.4|18908.4|18896.4|18907.1|18895.1|1
1732898900000|2024-11-29 16:48:20|18909.6|18897.6|18910.8|18898.8|18912.1|18900.1|18909.6|18897.6|0
1732898910000|2024-11-29 16:48:30|18910.9|18898.9|18913.3|18901.3|18913.3|18901.3|18910.9|18898.9|0
1732898930000|2024-11-29 16:48:50|18909.6|18897.6|18908.4|18896.4|18910.9|18898.9|18908.4|18896.4|0
1732898940000|2024-11-29 16:49:00|18908.3|18896.3|18907.1|18895.1|18908.4|18896.4|18905.9|18893.9|0
1732898950000|2024-11-29 16:49:10|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|0
1732898970000|2024-11-29 16:49:30|18910.9|18898.9|18910.9|18898.9|18910.9|18898.9|18909.6|18897.6|0
1732899010000|2024-11-29 16:50:10|||||||||2
1732899020000|2024-11-29 16:50:20|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|0
1732899030000|2024-11-29 16:50:30|||||||||5
1732899040000|2024-11-29 16:50:40|18907.1|18895.1|18908.4|18896.4|18908.4|18896.4|18907.1|18895.1|1
1732899050000|2024-11-29 16:50:50|18907.2|18895.2|18908.4|18896.4|18909.6|18897.6|18905.9|18893.9|0
1732899060000|2024-11-29 16:51:00|18909.6|18897.6|18915.9|18903.9|18915.9|18903.9|18909.6|18897.6|4
1732899070000|2024-11-29 16:51:10|18918.4|18906.4|18917.1|18905.1|18918.4|18906.4|18917.1|18905.1|17
1732899080000|2024-11-29 16:51:20|18918.4|18906.4|18915.9|18903.9|18918.4|18906.4|18915.9|18903.9|1
1732899090000|2024-11-29 16:51:30|18914.6|18902.6|18912.1|18900.1|18914.6|18902.6|18912.1|18900.1|3
1732899100000|2024-11-29 16:51:40|18913.4|18901.4|18913.4|18901.4|18913.4|18901.4|18913.4|18901.4|1
1732899130000|2024-11-29 16:52:10|18910.9|18898.9|18910.9|18898.9|18910.9|18898.9|18910.9|18898.9|3
1732899140000|2024-11-29 16:52:20|18909.6|18897.6|18909.6|18897.6|18909.6|18897.6|18909.6|18897.6|0
1732899150000|2024-11-29 16:52:30|18910.9|18898.9|18910.9|18898.9|18910.9|18898.9|18910.9|18898.9|0
1732899160000|2024-11-29 16:52:40|18913.4|18901.4|18913.4|18901.4|18913.4|18901.4|18913.4|18901.4|3
1732899180000|2024-11-29 16:53:00|18915.9|18903.9|18918.3|18906.3|18918.3|18906.3|18915.9|18903.9|7
1732899200000|2024-11-29 16:53:20|18915.9|18903.9|18915.8|18903.8|18918.3|18906.3|18915.8|18903.8|15
1732899230000|2024-11-29 16:53:50|18914.6|18902.6|18914.6|18902.6|18915.8|18903.8|18913.3|18901.3|2
1732899240000|2024-11-29 16:54:00|18913.3|18901.3|18913.3|18901.3|18913.3|18901.3|18913.3|18901.3|0
1732899260000|2024-11-29 16:54:20|18910.8|18898.8|18912.1|18900.1|18912.1|18900.1|18910.8|18898.8|1
1732899270000|2024-11-29 16:54:30|18909.6|18897.6|18908.3|18896.3|18909.6|18897.6|18908.3|18896.3|10
1732899280000|2024-11-29 16:54:40|18909.6|18897.6|18908.3|18896.3|18909.6|18897.6|18908.3|18896.3|0
1732899300000|2024-11-29 16:55:00|18907.1|18895.1|18905.8|18893.8|18907.1|18895.1|18905.8|18893.8|0
1732899310000|2024-11-29 16:55:10|18903.4|18891.4|18908.3|18896.3|18908.3|18896.3|18903.3|18891.3|11
1732899320000|2024-11-29 16:55:20|18907.1|18895.1|18907.1|18895.1|18907.1|18895.1|18907.1|18895.1|0
1732899330000|2024-11-29 16:55:30|18905.8|18893.8|18905.8|18893.8|18905.8|18893.8|18905.8|18893.8|0
1732899340000|2024-11-29 16:55:40|18904.6|18892.6|18905.8|18893.8|18905.8|18893.8|18904.6|18892.6|1
1732899350000|2024-11-29 16:55:50|18904.6|18892.6|18904.6|18892.6|18904.6|18892.6|18904.6|18892.6|0
1732899360000|2024-11-29 16:56:00|18903.4|18891.4|18904.6|18892.6|18904.6|18892.6|18903.3|18891.3|0
1732899370000|2024-11-29 16:56:10|18903.3|18891.3|18904.6|18892.6|18905.9|18893.9|18903.3|18891.3|16
1732899380000|2024-11-29 16:56:20|18903.4|18891.4|18903.4|18891.4|18903.4|18891.4|18903.4|18891.4|0
1732899400000|2024-11-29 16:56:40|||||||||1
1732899430000|2024-11-29 16:57:10|18902.2|18890.2|18903.4|18891.4|18903.4|18891.4|18902.1|18890.1|0
1732899440000|2024-11-29 16:57:20|18902.2|18890.2|18902.2|18890.2|18903.4|18891.4|18900.9|18888.9|0
1732899450000|2024-11-29 16:57:30|18903.4|18891.4|18902.2|18890.2|18903.4|18891.4|18902.2|18890.2|0
1732899460000|2024-11-29 16:57:40|18903.4|18891.4|18903.4|18891.4|18903.4|18891.4|18903.4|18891.4|3
1732899470000|2024-11-29 16:57:50|18905.9|18893.9|18905.9|18893.9|18905.9|18893.9|18905.9|18893.9|0
1732899490000|2024-11-29 16:58:10|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|3
1732899530000|2024-11-29 16:58:50|18908.5|18896.5|18910.9|18898.9|18912.1|18900.1|18908.5|18896.5|12
1732899560000|2024-11-29 16:59:20|18909.7|18897.7|18909.7|18897.7|18909.7|18897.7|18908.4|18896.4|0
1732899570000|2024-11-29 16:59:30|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|0
1732899580000|2024-11-29 16:59:40|18905.9|18893.9|18907.2|18895.2|18907.2|18895.2|18905.9|18893.9|3
1732899590000|2024-11-29 16:59:50|18908.4|18896.4|18909.6|18897.6|18909.6|18897.6|18908.4|18896.4|0
1732899600000|2024-11-29 17:00:00|18910.9|18898.9|18910.9|18898.9|18910.9|18898.9|18910.9|18898.9|1
1732899610000|2024-11-29 17:00:10|18909.7|18897.7|18908.4|18896.4|18909.7|18897.7|18908.4|18896.4|0
1732899620000|2024-11-29 17:00:20|18907.2|18895.2|18907.2|18895.2|18908.4|18896.4|18907.2|18895.2|0
1732899640000|2024-11-29 17:00:40|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|18908.4|18896.4|0
1732899650000|2024-11-29 17:00:50|18906|18894|18907.2|18895.2|18907.2|18895.2|18906|18894|0
1732899680000|2024-11-29 17:01:20|||||||||1
1732899690000|2024-11-29 17:01:30|18908.4|18896.4|18906|18894|18908.4|18896.4|18904.7|18892.7|1
1732899700000|2024-11-29 17:01:40|18907.2|18895.2|18907.2|18895.2|18908.5|18896.5|18907.2|18895.2|0
1732899710000|2024-11-29 17:01:50|18906|18894|18906|18894|18907.2|18895.2|18906|18894|0
1732899720000|2024-11-29 17:02:00|18905.9|18893.9|18905.9|18893.9|18905.9|18893.9|18905.9|18893.9|0
1732899730000|2024-11-29 17:02:10|||||||||1
1732899740000|2024-11-29 17:02:20|||||||||6
1732899750000|2024-11-29 17:02:30|18903.5|18891.5|18903.4|18891.4|18905.9|18893.9|18903.4|18891.4|8
1732899760000|2024-11-29 17:02:40|18903.5|18891.5|18901|18889|18905.9|18893.9|18901|18889|1
1732899770000|2024-11-29 17:02:50|18898.5|18886.5|18897.2|18885.2|18898.5|18886.5|18896|18884|1
1732899780000|2024-11-29 17:03:00|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|18897.2|18885.2|0
1732899790000|2024-11-29 17:03:10|18897.2|18885.2|18897.2|18885.2|18897.2|18885.2|18897.2|18885.2|0
1732899800000|2024-11-29 17:03:20|18896|18884|18896|18884|18896|18884|18896|18884|0
1732899810000|2024-11-29 17:03:30|18895.9|18883.9|18896|18884|18896|18884|18894.7|18882.7|0
1732899820000|2024-11-29 17:03:40|18897.2|18885.2|18898.5|18886.5|18898.5|18886.5|18897.2|18885.2|0
1732899840000|2024-11-29 17:04:00|18897.2|18885.2|18898.5|18886.5|18898.5|18886.5|18897.2|18885.2|1
1732899850000|2024-11-29 17:04:10|||||||||2
1732899870000|2024-11-29 17:04:30|18901|18889|18902.2|18890.2|18902.2|18890.2|18901|18889|0
1732899880000|2024-11-29 17:04:40|18903.5|18891.5|18902.2|18890.2|18903.5|18891.5|18902.2|18890.2|0
1732899890000|2024-11-29 17:04:50|18901|18889|18903.5|18891.5|18903.5|18891.5|18901|18889|0
1732899900000|2024-11-29 17:05:00|18903.4|18891.4|18903.4|18891.4|18903.4|18891.4|18903.4|18891.4|2
1732899910000|2024-11-29 17:05:10|18902.2|18890.2|18902.2|18890.2|18902.2|18890.2|18902.2|18890.2|0
1732899920000|2024-11-29 17:05:20|18901|18889|18898.5|18886.5|18901|18889|18898.5|18886.5|5
1732899930000|2024-11-29 17:05:30|18899.7|18887.7|18899.7|18887.7|18899.7|18887.7|18899.7|18887.7|0
1732899940000|2024-11-29 17:05:40|18901|18889|18899.7|18887.7|18901|18889|18899.7|18887.7|0
1732899960000|2024-11-29 17:06:00|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|0
1732899970000|2024-11-29 17:06:10|||||||||1
1732899990000|2024-11-29 17:06:30|18899.7|18887.7|18898.5|18886.5|18899.7|18887.7|18898.5|18886.5|0
1732900000000|2024-11-29 17:06:40|18899.7|18887.7|18898.5|18886.5|18899.7|18887.7|18898.5|18886.5|0
1732900010000|2024-11-29 17:06:50|18899.7|18887.7|18899.7|18887.7|18901|18889|18899.7|18887.7|0
1732900020000|2024-11-29 17:07:00|18901|18889|18901|18889|18901|18889|18899.7|18887.7|0
1732900030000|2024-11-29 17:07:10|18903.5|18891.5|18903.5|18891.5|18903.5|18891.5|18903.5|18891.5|0
1732900060000|2024-11-29 17:07:40|18902.2|18890.2|18901|18889|18902.2|18890.2|18901|18889|0
1732900100000|2024-11-29 17:08:20|18903.5|18891.5|18903.5|18891.5|18903.5|18891.5|18903.5|18891.5|0
1732900110000|2024-11-29 17:08:30|18902.2|18890.2|18901|18889|18903.5|18891.5|18901|18889|0
1732900120000|2024-11-29 17:08:40|||||||||2
1732900130000|2024-11-29 17:08:50|18899.7|18887.7|18899.7|18887.7|18899.7|18887.7|18899.7|18887.7|0
1732900140000|2024-11-29 17:09:00|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|0
1732900180000|2024-11-29 17:09:40|||||||||1
1732900190000|2024-11-29 17:09:50|18899.7|18887.7|18898.5|18886.5|18901|18889|18898.5|18886.5|3
1732900220000|2024-11-29 17:10:20|18899.8|18887.8|18899.8|18887.8|18899.8|18887.8|18899.8|18887.8|0
1732900230000|2024-11-29 17:10:30|18901|18889|18901|18889|18901|18889|18901|18889|0
1732900250000|2024-11-29 17:10:50|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|0
1732900290000|2024-11-29 17:11:30|18901|18889|18901|18889|18901|18889|18898.5|18886.5|4
1732900300000|2024-11-29 17:11:40|18899.7|18887.7|18898.5|18886.5|18899.7|18887.7|18898.5|18886.5|0
1732900310000|2024-11-29 17:11:50|||||||||1
1732900330000|2024-11-29 17:12:10|18897.2|18885.2|18893.5|18881.5|18897.2|18885.2|18893.5|18881.5|6
1732900350000|2024-11-29 17:12:30|18892.2|18880.2|18893.5|18881.5|18893.5|18881.5|18892.2|18880.2|0
1732900360000|2024-11-29 17:12:40|||||||||34
1732900370000|2024-11-29 17:12:50|18894.7|18882.7|18894.7|18882.7|18894.7|18882.7|18894.7|18882.7|3
1732900390000|2024-11-29 17:13:10|18893.5|18881.5|18894.8|18882.8|18894.8|18882.8|18893.5|18881.5|30
1732900410000|2024-11-29 17:13:30|18896|18884|18896.1|18884.1|18896.1|18884.1|18896|18884|0
1732900420000|2024-11-29 17:13:40|18894.8|18882.8|18894.8|18882.8|18894.8|18882.8|18894.8|18882.8|0
1732900430000|2024-11-29 17:13:50|18896|18884|18894.8|18882.8|18896|18884|18894.8|18882.8|0
1732900440000|2024-11-29 17:14:00|18896|18884|18897.3|18885.3|18897.3|18885.3|18896|18884|0
1732900450000|2024-11-29 17:14:10|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|0
1732900460000|2024-11-29 17:14:20|18897.3|18885.3|18898.5|18886.5|18898.5|18886.5|18897.3|18885.3|2
1732900470000|2024-11-29 17:14:30|18896|18884|18896.1|18884.1|18896.1|18884.1|18896|18884|0
1732900480000|2024-11-29 17:14:40|18896|18884|18896.1|18884.1|18896.1|18884.1|18896|18884|0
1732900490000|2024-11-29 17:14:50|18896|18884|18896|18884|18896.1|18884.1|18896|18884|0
1732900500000|2024-11-29 17:15:00|18894.8|18882.8|18892.3|18880.3|18894.8|18882.8|18892.3|18880.3|4
1732900510000|2024-11-29 17:15:10|18891.1|18879.1|18891.1|18879.1|18891.1|18879.1|18888.6|18876.6|1
1732900520000|2024-11-29 17:15:20|18889.8|18877.8|18893.6|18881.6|18893.6|18881.6|18889.8|18877.8|0
1732900530000|2024-11-29 17:15:30|18891.1|18879.1|18892.3|18880.3|18893.5|18881.5|18891.1|18879.1|0
1732900540000|2024-11-29 17:15:40|18893.5|18881.5|18893.6|18881.6|18893.6|18881.6|18892.3|18880.3|0
1732900550000|2024-11-29 17:15:50|18894.8|18882.8|18896|18884|18896|18884|18894.8|18882.8|0
1732900560000|2024-11-29 17:16:00|18896.1|18884.1|18897.3|18885.3|18897.3|18885.3|18896|18884|2
1732900570000|2024-11-29 17:16:10|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|18898.5|18886.5|0
1732900580000|2024-11-29 17:16:20|18899.8|18887.8|18903.5|18891.5|18903.5|18891.5|18899.8|18887.8|0
1732900610000|2024-11-29 17:16:50|||||||||1
1732900630000|2024-11-29 17:17:10|18904.8|18892.8|18903.5|18891.5|18904.8|18892.8|18903.5|18891.5|0
1732900640000|2024-11-29 17:17:20|||||||||2
1732900670000|2024-11-29 17:17:50|||||||||2
1732900680000|2024-11-29 17:18:00|18901.1|18889.1|18903.5|18891.5|18903.5|18891.5|18901.1|18889.1|5
1732900690000|2024-11-29 17:18:10|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|2
1732900710000|2024-11-29 17:18:30|18903.5|18891.5|18903.5|18891.5|18903.5|18891.5|18903.5|18891.5|0
1732900720000|2024-11-29 17:18:40|18903.6|18891.6|18901.1|18889.1|18903.6|18891.6|18901.1|18889.1|10
1732900750000|2024-11-29 17:19:10|||||||||4
1732900760000|2024-11-29 17:19:20|18902.4|18890.4|18901.1|18889.1|18902.4|18890.4|18901.1|18889.1|3
1732900770000|2024-11-29 17:19:30|18902.4|18890.4|18903.6|18891.6|18906.1|18894.1|18902.4|18890.4|1
1732900800000|2024-11-29 17:20:00|18902.3|18890.3|18902.3|18890.3|18902.3|18890.3|18902.3|18890.3|0
1732900810000|2024-11-29 17:20:10|18903.6|18891.6|18902.3|18890.3|18903.6|18891.6|18902.3|18890.3|0
1732900820000|2024-11-29 17:20:20|18901.1|18889.1|18902.4|18890.4|18902.4|18890.4|18901.1|18889.1|0
1732900830000|2024-11-29 17:20:30|18902.3|18890.3|18902.4|18890.4|18903.6|18891.6|18902.3|18890.3|0
1732900840000|2024-11-29 17:20:40|18902.3|18890.3|18901.1|18889.1|18902.3|18890.3|18901.1|18889.1|0
1732900850000|2024-11-29 17:20:50|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|10
1732900880000|2024-11-29 17:21:20|||||||||2
1732900890000|2024-11-29 17:21:30|18901.1|18889.1|18901.1|18889.1|18901.1|18889.1|18901.1|18889.1|1
1732900920000|2024-11-29 17:22:00|18903.6|18891.6|18902.4|18890.4|18903.6|18891.6|18902.4|18890.4|0
1732900930000|2024-11-29 17:22:10|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|0
1732900940000|2024-11-29 17:22:20|||||||||2
1732900980000|2024-11-29 17:23:00|18902.4|18890.4|18902.4|18890.4|18902.4|18890.4|18902.4|18890.4|0
1732900990000|2024-11-29 17:23:10|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|18902.4|18890.4|0
1732901000000|2024-11-29 17:23:20|18902.4|18890.4|18903.6|18891.6|18903.6|18891.6|18902.4|18890.4|1
1732901010000|2024-11-29 17:23:30|||||||||1
1732901020000|2024-11-29 17:23:40|18902.4|18890.4|18901.1|18889.1|18902.4|18890.4|18901.1|18889.1|2
1732901030000|2024-11-29 17:23:50|18902.4|18890.4|18902.4|18890.4|18902.4|18890.4|18902.4|18890.4|1
1732901040000|2024-11-29 17:24:00|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|18903.6|18891.6|0
1732901050000|2024-11-29 17:24:10|||||||||5
1732901070000|2024-11-29 17:24:30|||||||||1
1732901090000|2024-11-29 17:24:50|18902.4|18890.4|18902.4|18890.4|18902.4|18890.4|18902.3|18890.3|0
1732901100000|2024-11-29 17:25:00|18902.3|18890.3|18903.6|18891.6|18903.6|18891.6|18902.3|18890.3|1
1732901110000|2024-11-29 17:25:10|18902.4|18890.4|18901.1|18889.1|18902.4|18890.4|18901.1|18889.1|22
1732901120000|2024-11-29 17:25:20|18899.9|18887.9|18898.7|18886.7|18899.9|18887.9|18898.6|18886.6|2
1732901130000|2024-11-29 17:25:30|18898.6|18886.6|18898.6|18886.6|18898.6|18886.6|18898.6|18886.6|4
1732901140000|2024-11-29 17:25:40|18896.1|18884.1|18896.1|18884.1|18896.1|18884.1|18896.1|18884.1|0
1732901150000|2024-11-29 17:25:50|18893.6|18881.6|18894.9|18882.9|18896.1|18884.1|18893.6|18881.6|1
1732901170000|2024-11-29 17:26:10|18893.6|18881.6|18896.1|18884.1|18896.1|18884.1|18893.6|18881.6|0
1732901190000|2024-11-29 17:26:30|18898.6|18886.6|18898.6|18886.6|18898.6|18886.6|18898.6|18886.6|1
1732901250000|2024-11-29 17:27:30|18901.1|18889.1|18903.6|18891.6|18903.6|18891.6|18901.1|18889.1|20
1732901280000|2024-11-29 17:28:00|18901.1|18889.1|18898.6|18886.6|18901.1|18889.1|18898.6|18886.6|1
1732901290000|2024-11-29 17:28:10|18897.4|18885.4|18899.9|18887.9|18899.9|18887.9|18897.4|18885.4|3
1732901300000|2024-11-29 17:28:20|18901.1|18889.1|18901.2|18889.2|18901.2|18889.2|18899.9|18887.9|1
1732901340000|2024-11-29 17:29:00|||||||||2
1732901350000|2024-11-29 17:29:10|18902.4|18890.4|18903.7|18891.7|18903.7|18891.7|18902.4|18890.4|0
1732901360000|2024-11-29 17:29:20|18903.6|18891.6|18906.1|18894.1|18906.1|18894.1|18903.6|18891.6|0
1732901370000|2024-11-29 17:29:30|18907.3|18895.3|18908.6|18896.6|18908.6|18896.6|18907.3|18895.3|8
1732901410000|2024-11-29 17:30:10|18907.3|18895.3|18907.3|18895.3|18907.3|18895.3|18906.1|18894.1|2
1732901460000|2024-11-29 17:31:00|18908.6|18896.6|18914.8|18902.8|18914.8|18902.8|18908.6|18896.6|13
1732901480000|2024-11-29 17:31:20|18913.5|18901.5|18911.1|18899.1|18913.6|18901.6|18911.1|18899.1|1
1732901490000|2024-11-29 17:31:30|18909.8|18897.8|18909.8|18897.8|18909.8|18897.8|18908.6|18896.6|0
1732901500000|2024-11-29 17:31:40|18911.1|18899.1|18911.1|18899.1|18912.3|18900.3|18911.1|18899.1|2
1732901530000|2024-11-29 17:32:10|||||||||1
1732901540000|2024-11-29 17:32:20|18912.3|18900.3|18912.3|18900.3|18912.3|18900.3|18911.1|18899.1|0
1732901560000|2024-11-29 17:32:40|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|18913.6|18901.6|4
1732901570000|2024-11-29 17:32:50|||||||||1
1732901580000|2024-11-29 17:33:00|18912.3|18900.3|18912.3|18900.3|18912.3|18900.3|18912.3|18900.3|1
1732901590000|2024-11-29 17:33:10|18911.1|18899.1|18912.3|18900.3|18912.3|18900.3|18911.1|18899.1|0
1732901600000|2024-11-29 17:33:20|18911.1|18899.1|18911.1|18899.1|18911.1|18899.1|18911.1|18899.1|14
1732901620000|2024-11-29 17:33:40|||||||||1
1732901630000|2024-11-29 17:33:50|18909.9|18897.9|18909.9|18897.9|18909.9|18897.9|18909.9|18897.9|0
1732901640000|2024-11-29 17:34:00|18908.7|18896.7|18908.7|18896.7|18911.1|18899.1|18908.7|18896.7|0
1732901650000|2024-11-29 17:34:10|18909.9|18897.9|18909.9|18897.9|18909.9|18897.9|18909.9|18897.9|0
1732901660000|2024-11-29 17:34:20|18908.7|18896.7|18908.6|18896.6|18908.7|18896.7|18906.2|18894.2|1
1732901670000|2024-11-29 17:34:30|||||||||2
1732901680000|2024-11-29 17:34:40|18908.7|18896.7|18908.6|18896.6|18908.7|18896.7|18908.6|18896.6|0
1732901690000|2024-11-29 17:34:50|18907.4|18895.4|18907.4|18895.4|18908.6|18896.6|18907.4|18895.4|0
1732901700000|2024-11-29 17:35:00|18908.6|18896.6|18903.6|18891.6|18908.6|18896.6|18903.6|18891.6|5
1732901720000|2024-11-29 17:35:20|18904.9|18892.9|18903.6|18891.6|18906.1|18894.1|18903.6|18891.6|26
1732901730000|2024-11-29 17:35:30|18903.7|18891.7|18904.9|18892.9|18904.9|18892.9|18903.6|18891.6|0
1732901740000|2024-11-29 17:35:40|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|2
1732901760000|2024-11-29 17:36:00|18904.9|18892.9|18898.6|18886.6|18904.9|18892.9|18898.6|18886.6|0
1732901790000|2024-11-29 17:36:30|||||||||3
1732901800000|2024-11-29 17:36:40|18897.4|18885.4|18896.1|18884.1|18897.4|18885.4|18896.1|18884.1|3
1732901820000|2024-11-29 17:37:00|18899.9|18887.9|18901.1|18889.1|18901.1|18889.1|18899.9|18887.9|7
1732901830000|2024-11-29 17:37:10|18902.4|18890.4|18901.1|18889.1|18902.4|18890.4|18901.1|18889.1|0
1732901840000|2024-11-29 17:37:20|18899.9|18887.9|18898.7|18886.7|18899.9|18887.9|18898.6|18886.6|1
1732901850000|2024-11-29 17:37:30|18899.9|18887.9|18901.2|18889.2|18901.2|18889.2|18899.9|18887.9|0
1732901860000|2024-11-29 17:37:40|18899.9|18887.9|18896.2|18884.2|18899.9|18887.9|18896.1|18884.1|2
1732901870000|2024-11-29 17:37:50|18894.9|18882.9|18894.9|18882.9|18894.9|18882.9|18894.9|18882.9|1
1732901880000|2024-11-29 17:38:00|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|0
1732901890000|2024-11-29 17:38:10|18897.4|18885.4|18897.4|18885.4|18897.4|18885.4|18896.2|18884.2|0
1732901900000|2024-11-29 17:38:20|18898.6|18886.6|18898.7|18886.7|18898.7|18886.7|18898.6|18886.6|0
1732901910000|2024-11-29 17:38:30|18898.6|18886.6|18898.6|18886.6|18898.7|18886.7|18898.6|18886.6|0
1732901920000|2024-11-29 17:38:40|18897.4|18885.4|18898.6|18886.6|18898.6|18886.6|18897.4|18885.4|2
1732901930000|2024-11-29 17:38:50|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|0
1732901940000|2024-11-29 17:39:00|18899.9|18887.9|18898.6|18886.6|18899.9|18887.9|18898.6|18886.6|0
1732901950000|2024-11-29 17:39:10|18899.9|18887.9|18899.9|18887.9|18899.9|18887.9|18899.9|18887.9|0
1732901960000|2024-11-29 17:39:20|18901.1|18889.1|18901.1|18889.1|18901.1|18889.1|18899.9|18887.9|0
1732901970000|2024-11-29 17:39:30|18902.4|18890.4|18903.6|18891.6|18903.6|18891.6|18902.4|18890.4|3
1732901980000|2024-11-29 17:39:40|18904.9|18892.9|18904.9|18892.9|18904.9|18892.9|18903.6|18891.6|0
1732901990000|2024-11-29 17:39:50|18906.1|18894.1|18904.9|18892.9|18906.1|18894.1|18904.9|18892.9|0
1732902000000|2024-11-29 17:40:00|18906.1|18894.1|18902.4|18890.4|18906.1|18894.1|18902.4|18890.4|0
1732902010000|2024-11-29 17:40:10|18903.6|18891.6|18902.4|18890.4|18903.6|18891.6|18902.4|18890.4|6
1732902040000|2024-11-29 17:40:40|18901.2|18889.2|18901.2|18889.2|18901.2|18889.2|18901.2|18889.2|0
1732902050000|2024-11-29 17:40:50|18898.7|18886.7|18902.4|18890.4|18902.4|18890.4|18898.7|18886.7|28
1732902060000|2024-11-29 17:41:00|18901.2|18889.2|18899.9|18887.9|18901.2|18889.2|18898.7|18886.7|0
1732902100000|2024-11-29 17:41:40|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|1
1732902110000|2024-11-29 17:41:50|18899.9|18887.9|18899.9|18887.9|18899.9|18887.9|18899.9|18887.9|0
1732902120000|2024-11-29 17:42:00|18898.7|18886.7|18897.5|18885.5|18898.7|18886.7|18897.5|18885.5|2
1732902130000|2024-11-29 17:42:10|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|0
1732902140000|2024-11-29 17:42:20|18899.9|18887.9|18898.7|18886.7|18899.9|18887.9|18898.7|18886.7|0
1732902170000|2024-11-29 17:42:50|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|3
1732902180000|2024-11-29 17:43:00|18895|18883|18894.9|18882.9|18895|18883|18894.9|18882.9|2
1732902190000|2024-11-29 17:43:10|18893.7|18881.7|18894.9|18882.9|18896.2|18884.2|18893.7|18881.7|2
1732902200000|2024-11-29 17:43:20|18897.5|18885.5|18897.4|18885.4|18897.5|18885.5|18897.4|18885.4|26
1732902210000|2024-11-29 17:43:30|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|0
1732902220000|2024-11-29 17:43:40|18897.5|18885.5|18897.5|18885.5|18898.7|18886.7|18897.5|18885.5|0
1732902230000|2024-11-29 17:43:50|18898.7|18886.7|18899.9|18887.9|18899.9|18887.9|18897.5|18885.5|0
1732902240000|2024-11-29 17:44:00|18898.7|18886.7|18897.5|18885.5|18898.7|18886.7|18897.5|18885.5|5
1732902250000|2024-11-29 17:44:10|18898.7|18886.7|18897.5|18885.5|18898.7|18886.7|18897.5|18885.5|0
1732902260000|2024-11-29 17:44:20|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|2
1732902270000|2024-11-29 17:44:30|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|5
1732902290000|2024-11-29 17:44:50|18897.5|18885.5|18897.5|18885.5|18898.7|18886.7|18897.5|18885.5|0
1732902300000|2024-11-29 17:45:00|18898.7|18886.7|18896.3|18884.3|18898.7|18886.7|18896.3|18884.3|3
1732902310000|2024-11-29 17:45:10|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|0
1732902320000|2024-11-29 17:45:20|18898.7|18886.7|18897.5|18885.5|18898.7|18886.7|18897.5|18885.5|5
1732902330000|2024-11-29 17:45:30|18898.7|18886.7|18902.5|18890.5|18902.5|18890.5|18898.7|18886.7|6
1732902340000|2024-11-29 17:45:40|18906.2|18894.2|18908.7|18896.7|18908.7|18896.7|18906.2|18894.2|5
1732902350000|2024-11-29 17:45:50|18908.8|18896.8|18911.2|18899.2|18911.2|18899.2|18908.8|18896.8|1
1732902360000|2024-11-29 17:46:00|18908.7|18896.7|18906.2|18894.2|18908.7|18896.7|18906.2|18894.2|4
1732902370000|2024-11-29 17:46:10|18908.7|18896.7|18908.7|18896.7|18908.7|18896.7|18908.7|18896.7|4
1732902380000|2024-11-29 17:46:20|18910|18898|18911.2|18899.2|18911.2|18899.2|18908.7|18896.7|1
1732902390000|2024-11-29 17:46:30|18910|18898|18908.7|18896.7|18911.2|18899.2|18907.5|18895.5|1
1732902400000|2024-11-29 17:46:40|18910|18898|18908.7|18896.7|18911.2|18899.2|18908.7|18896.7|29
1732902410000|2024-11-29 17:46:50|18906.2|18894.2|18906.2|18894.2|18906.2|18894.2|18906.2|18894.2|5
1732902420000|2024-11-29 17:47:00|18907.6|18895.6|18908.8|18896.8|18908.8|18896.8|18907.6|18895.6|29
1732902430000|2024-11-29 17:47:10|18906.3|18894.3|18905.1|18893.1|18907.5|18895.5|18905.1|18893.1|8
1732902440000|2024-11-29 17:47:20|18906.3|18894.3|18902.6|18890.6|18906.3|18894.3|18902.6|18890.6|7
1732902450000|2024-11-29 17:47:30|||||||||6
1732902460000|2024-11-29 17:47:40|18905|18893|18905|18893|18905|18893|18905|18893|0
1732902470000|2024-11-29 17:47:50|18905.1|18893.1|18905.1|18893.1|18905.1|18893.1|18905.1|18893.1|0
1732902480000|2024-11-29 17:48:00|18903.9|18891.9|18905.1|18893.1|18905.1|18893.1|18903.9|18891.9|46
1732902490000|2024-11-29 17:48:10|18903.8|18891.8|18903.8|18891.8|18903.9|18891.9|18903.8|18891.8|1
1732902500000|2024-11-29 17:48:20|18902.6|18890.6|18902.6|18890.6|18902.6|18890.6|18902.6|18890.6|1
1732902510000|2024-11-29 17:48:30|18901.4|18889.4|18901.3|18889.3|18901.4|18889.4|18901.3|18889.3|4
1732902530000|2024-11-29 17:48:50|18901.4|18889.4|18900.1|18888.1|18901.4|18889.4|18900.1|18888.1|3
1732902540000|2024-11-29 17:49:00|18901.4|18889.4|18901.4|18889.4|18901.4|18889.4|18901.4|18889.4|0
1732902550000|2024-11-29 17:49:10|18900.1|18888.1|18898.9|18886.9|18900.1|18888.1|18898.9|18886.9|4
1732902560000|2024-11-29 17:49:20|18897.7|18885.7|18896.4|18884.4|18898.9|18886.9|18896.4|18884.4|5
1732902570000|2024-11-29 17:49:30|18897.7|18885.7|18897.7|18885.7|18897.7|18885.7|18897.7|18885.7|0
1732902580000|2024-11-29 17:49:40|18898.9|18886.9|18898.9|18886.9|18898.9|18886.9|18898.9|18886.9|0
1732902590000|2024-11-29 17:49:50|18900.2|18888.2|18901.4|18889.4|18901.4|18889.4|18900.2|18888.2|2
1732902600000|2024-11-29 17:50:00|18903.9|18891.9|18903.9|18891.9|18903.9|18891.9|18903.9|18891.9|20
1732902610000|2024-11-29 17:50:10|18901.4|18889.4|18902.6|18890.6|18902.6|18890.6|18901.4|18889.4|6
1732902620000|2024-11-29 17:50:20|18901.4|18889.4|18900.1|18888.1|18901.4|18889.4|18900.1|18888.1|1
1732902630000|2024-11-29 17:50:30|18900.2|18888.2|18901.4|18889.4|18901.4|18889.4|18900.2|18888.2|0
1732902640000|2024-11-29 17:50:40|18902.6|18890.6|18902.6|18890.6|18902.6|18890.6|18901.4|18889.4|31
1732902650000|2024-11-29 17:50:50|18901.4|18889.4|18902.6|18890.6|18902.6|18890.6|18901.4|18889.4|0
1732902660000|2024-11-29 17:51:00|18902.5|18890.5|18902.6|18890.6|18902.6|18890.6|18902.5|18890.5|2
1732902680000|2024-11-29 17:51:20|18903.8|18891.8|18897.6|18885.6|18903.8|18891.8|18897.6|18885.6|2
1732902690000|2024-11-29 17:51:30|18898.9|18886.9|18897.6|18885.6|18898.9|18886.9|18897.6|18885.6|5
1732902700000|2024-11-29 17:51:40|18898.9|18886.9|18898.9|18886.9|18898.9|18886.9|18898.9|18886.9|5
1732902710000|2024-11-29 17:51:50|18897.6|18885.6|18897.6|18885.6|18897.6|18885.6|18897.6|18885.6|0
1732902720000|2024-11-29 17:52:00|18896.4|18884.4|18896.4|18884.4|18897.6|18885.6|18896.4|18884.4|0
1732902730000|2024-11-29 17:52:10|18897.6|18885.6|18896.4|18884.4|18897.6|18885.6|18896.4|18884.4|2
1732902750000|2024-11-29 17:52:30|||||||||13
1732902760000|2024-11-29 17:52:40|18897.6|18885.6|18897.6|18885.6|18897.6|18885.6|18897.6|18885.6|5
1732902780000|2024-11-29 17:53:00|18896.4|18884.4|18896.4|18884.4|18896.4|18884.4|18896.4|18884.4|0
1732902790000|2024-11-29 17:53:10|18895.2|18883.2|18893.9|18881.9|18895.2|18883.2|18893.9|18881.9|0
1732902800000|2024-11-29 17:53:20|18892.7|18880.7|18897.6|18885.6|18897.6|18885.6|18891.4|18879.4|31
1732902810000|2024-11-29 17:53:30|18896.4|18884.4|18893.9|18881.9|18896.4|18884.4|18893.9|18881.9|0
1732902820000|2024-11-29 17:53:40|18895.1|18883.1|18892.7|18880.7|18895.1|18883.1|18892.7|18880.7|3
1732902830000|2024-11-29 17:53:50|18892.6|18880.6|18892.6|18880.6|18892.6|18880.6|18892.6|18880.6|1
1732902850000|2024-11-29 17:54:10|18892.7|18880.7|18892.6|18880.6|18892.7|18880.7|18892.6|18880.6|0
1732902860000|2024-11-29 17:54:20|18893.9|18881.9|18892.7|18880.7|18893.9|18881.9|18891.4|18879.4|1
1732902870000|2024-11-29 17:54:30|18890.2|18878.2|18891.4|18879.4|18892.6|18880.6|18890.2|18878.2|5
1732902880000|2024-11-29 17:54:40|18890.2|18878.2|18891.4|18879.4|18891.4|18879.4|18890.2|18878.2|0
1732902890000|2024-11-29 17:54:50|||||||||2
1732902900000|2024-11-29 17:55:00|18893.9|18881.9|18890.2|18878.2|18893.9|18881.9|18890.2|18878.2|12
1732902910000|2024-11-29 17:55:10|18888.9|18876.9|18888.9|18876.9|18888.9|18876.9|18888.9|18876.9|12
1732902920000|2024-11-29 17:55:20|18886.5|18874.5|18883.9|18871.9|18886.5|18874.5|18882.7|18870.7|9
1732902930000|2024-11-29 17:55:30|18885.2|18873.2|18883.9|18871.9|18885.2|18873.2|18883.9|18871.9|1
1732902940000|2024-11-29 17:55:40|18882.6|18870.6|18881.4|18869.4|18882.6|18870.6|18878.9|18866.9|37
1732902950000|2024-11-29 17:55:50|18878.9|18866.9|18875.2|18863.2|18878.9|18866.9|18873.9|18861.9|6
1732902960000|2024-11-29 17:56:00|18876.4|18864.4|18878.8|18866.8|18878.8|18866.8|18875.1|18863.1|6
1732902970000|2024-11-29 17:56:10|18878.9|18866.9|18878.8|18866.8|18878.9|18866.9|18877.6|18865.6|7
1732902980000|2024-11-29 17:56:20|18876.4|18864.4|18876.4|18864.4|18876.4|18864.4|18876.3|18864.3|2
1732902990000|2024-11-29 17:56:30|18875.1|18863.1|18876.3|18864.3|18877.6|18865.6|18875.1|18863.1|3
1732903000000|2024-11-29 17:56:40|18875.1|18863.1|18875.1|18863.1|18875.1|18863.1|18872.6|18860.6|1
1732903010000|2024-11-29 17:56:50|18873.8|18861.8|18877.6|18865.6|18877.6|18865.6|18873.8|18861.8|6
1732903020000|2024-11-29 17:57:00|18878.8|18866.8|18880|18868|18880|18868|18876.4|18864.4|1
1732903030000|2024-11-29 17:57:10|18880.1|18868.1|18880|18868|18880.1|18868.1|18880|18868|4
1732903040000|2024-11-29 17:57:20|18880.1|18868.1|18880.1|18868.1|18880.1|18868.1|18880|18868|4
1732903050000|2024-11-29 17:57:30|18878.8|18866.8|18883.7|18871.7|18883.7|18871.7|18878.8|18866.8|22
1732903060000|2024-11-29 17:57:40|18881.3|18869.3|18881.2|18869.2|18882.5|18870.5|18880|18868|32
1732903070000|2024-11-29 17:57:50|18878.7|18866.7|18876.3|18864.3|18878.7|18866.7|18876.3|18864.3|1
1732903080000|2024-11-29 17:58:00|18877.5|18865.5|18884.9|18872.9|18885|18873|18877.4|18865.4|6
1732903090000|2024-11-29 17:58:10|18883.7|18871.7|18884.9|18872.9|18884.9|18872.9|18883.7|18871.7|1
1732903100000|2024-11-29 17:58:20|18885|18873|18888.7|18876.7|18888.7|18876.7|18885|18873|9
1732903110000|2024-11-29 17:58:30|18887.5|18875.5|18881.2|18869.2|18887.5|18875.5|18881.2|18869.2|20
1732903120000|2024-11-29 17:58:40|18878.7|18866.7|18877.4|18865.4|18878.7|18866.7|18877.4|18865.4|3
1732903130000|2024-11-29 17:58:50|||||||||1
1732903140000|2024-11-29 17:59:00|18879.8|18867.8|18881.1|18869.1|18881.1|18869.1|18878.6|18866.6|21
1732903150000|2024-11-29 17:59:10|18882.4|18870.4|18881.1|18869.1|18882.4|18870.4|18881.1|18869.1|3
1732903160000|2024-11-29 17:59:20|18879.8|18867.8|18878.6|18866.6|18881|18869|18878.6|18866.6|7
1732903170000|2024-11-29 17:59:30|18877.3|18865.3|18868.5|18856.5|18877.3|18865.3|18868.5|18856.5|163
1732903180000|2024-11-29 17:59:40|18867.2|18855.2|18863.4|18851.4|18868.5|18856.5|18863.4|18851.4|155
1732903190000|2024-11-29 17:59:50|18860.9|18848.9|18862.2|18850.2|18863.4|18851.4|18860.9|18848.9|98
1732903200000|2024-11-29 18:00:00|18863.4|18851.4|18868.4|18856.4|18868.4|18856.4|18863.4|18851.4|7
1732903210000|2024-11-29 18:00:10|18865.9|18853.9|18868.4|18856.4|18868.4|18856.4|18865.9|18853.9|18
1732903220000|2024-11-29 18:00:20|18867.1|18855.1|18870.8|18858.8|18870.8|18858.8|18865.9|18853.9|3
1732903230000|2024-11-29 18:00:30|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|17
1732903240000|2024-11-29 18:00:40|18870.8|18858.8|18870.8|18858.8|18870.8|18858.8|18870.8|18858.8|8
1732903250000|2024-11-29 18:00:50|18869.6|18857.6|18868.4|18856.4|18870.8|18858.8|18868.4|18856.4|6
1732903260000|2024-11-29 18:01:00|||||||||26
1732903270000|2024-11-29 18:01:10|18870.8|18858.8|18870.8|18858.8|18870.8|18858.8|18870.8|18858.8|1
1732903280000|2024-11-29 18:01:20|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|2
1732903290000|2024-11-29 18:01:30|||||||||3
1732903300000|2024-11-29 18:01:40|18869.6|18857.6|18869.6|18857.6|18869.6|18857.6|18869.6|18857.6|7
1732903310000|2024-11-29 18:01:50|18868.4|18856.4|18863.5|18851.5|18868.4|18856.4|18863.5|18851.5|16
1732903320000|2024-11-29 18:02:00|||||||||1
1732903330000|2024-11-29 18:02:10|18862.3|18850.3|18863.5|18851.5|18863.5|18851.5|18862.3|18850.3|2
1732903340000|2024-11-29 18:02:20|18862.3|18850.3|18861.1|18849.1|18862.3|18850.3|18861.1|18849.1|2
1732903350000|2024-11-29 18:02:30|18861|18849|18861|18849|18861|18849|18861|18849|14
1732903360000|2024-11-29 18:02:40|18859.8|18847.8|18861|18849|18861|18849|18858.6|18846.6|2
1732903380000|2024-11-29 18:03:00|18859.8|18847.8|18859.8|18847.8|18859.8|18847.8|18859.8|18847.8|11
1732903390000|2024-11-29 18:03:10|18858.6|18846.6|18859.8|18847.8|18859.8|18847.8|18858.6|18846.6|2
1732903400000|2024-11-29 18:03:20|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|0
1732903410000|2024-11-29 18:03:30|18856.1|18844.1|18854.9|18842.9|18857.3|18845.3|18854.9|18842.9|10
1732903420000|2024-11-29 18:03:40|18853.6|18841.6|18854.9|18842.9|18854.9|18842.9|18853.6|18841.6|17
1732903430000|2024-11-29 18:03:50|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|5
1732903440000|2024-11-29 18:04:00|18854.9|18842.9|18858.6|18846.6|18858.6|18846.6|18854.9|18842.9|2
1732903450000|2024-11-29 18:04:10|18857.3|18845.3|18857.4|18845.4|18858.6|18846.6|18857.3|18845.3|2
1732903460000|2024-11-29 18:04:20|18858.6|18846.6|18859.9|18847.9|18859.9|18847.9|18857.4|18845.4|1
1732903470000|2024-11-29 18:04:30|18861.1|18849.1|18858.6|18846.6|18861.1|18849.1|18858.6|18846.6|20
1733149800000|2024-12-02 14:30:00|18873.9|18861.9|18881.9|18869.9|18894.2|18882.2|18869.2|18857.2|145
1733149810000|2024-12-02 14:30:10|18883.1|18871.1|18893.1|18881.1|18894.3|18882.3|18883.1|18871.1|48
1733149820000|2024-12-02 14:30:20|18890.6|18878.6|18889.4|18877.4|18891.8|18879.8|18883.1|18871.1|28
1733149830000|2024-12-02 14:30:30|18890.6|18878.6|18889.3|18877.3|18896.9|18884.9|18888.1|18876.1|19
1733149840000|2024-12-02 14:30:40|18888.1|18876.1|18888.1|18876.1|18889.3|18877.3|18885.6|18873.6|34
1733149850000|2024-12-02 14:30:50|18888|18876|18885.5|18873.5|18890.6|18878.6|18883.1|18871.1|57
1733149860000|2024-12-02 14:31:00|18885.6|18873.6|18890.6|18878.6|18890.6|18878.6|18885.6|18873.6|63
1733149870000|2024-12-02 14:31:10|18890.5|18878.5|18886.9|18874.9|18890.6|18878.6|18886.9|18874.9|16
1733149880000|2024-12-02 14:31:20|18885.6|18873.6|18884.4|18872.4|18886.9|18874.9|18879.4|18867.4|29
1733149890000|2024-12-02 14:31:30|18885.6|18873.6|18886.9|18874.9|18886.9|18874.9|18881.9|18869.9|11
1733149900000|2024-12-02 14:31:40|18885.6|18873.6|18885.6|18873.6|18886.9|18874.9|18883.1|18871.1|10
1733149910000|2024-12-02 14:31:50|18886.9|18874.9|18883.2|18871.2|18888.2|18876.2|18880.7|18868.7|23
1733149920000|2024-12-02 14:32:00|18887|18875|18890.7|18878.7|18890.7|18878.7|18885.8|18873.8|33
1733149930000|2024-12-02 14:32:10|18894.5|18882.5|18894.5|18882.5|18899.5|18887.5|18894.5|18882.5|25
1733149940000|2024-12-02 14:32:20|18897|18885|18913.1|18901.1|18913.1|18901.1|18897|18885|33
1733149950000|2024-12-02 14:32:30|18915.6|18903.6|18919.4|18907.4|18921.9|18909.9|18915.6|18903.6|44
1733149960000|2024-12-02 14:32:40|18920.6|18908.6|18918.1|18906.1|18926.8|18914.8|18918.1|18906.1|93
1733149970000|2024-12-02 14:32:50|18919.4|18907.4|18920.6|18908.6|18924.3|18912.3|18919.4|18907.4|32
1733149980000|2024-12-02 14:33:00|18921.8|18909.8|18923.1|18911.1|18923.1|18911.1|18920.6|18908.6|10
1733149990000|2024-12-02 14:33:10|18924.3|18912.3|18915.4|18903.4|18924.3|18912.3|18913|18901|50
1733150000000|2024-12-02 14:33:20|18916.7|18904.7|18919.2|18907.2|18919.2|18907.2|18915.4|18903.4|28
1733150010000|2024-12-02 14:33:30|18917.9|18905.9|18927.9|18915.9|18930.4|18918.4|18917.9|18905.9|42
1733150020000|2024-12-02 14:33:40|18924.2|18912.2|18926.7|18914.7|18926.7|18914.7|18922.9|18910.9|19
1733150030000|2024-12-02 14:33:50|18929.2|18917.2|18928|18916|18930.4|18918.4|18927.9|18915.9|10
1733150040000|2024-12-02 14:34:00|18929.2|18917.2|18933|18921|18937.9|18925.9|18929.2|18917.2|24
1733150050000|2024-12-02 14:34:10|18930.5|18918.5|18925.5|18913.5|18930.5|18918.5|18920.5|18908.5|43
1733150060000|2024-12-02 14:34:20|18928|18916|18923|18911|18928|18916|18923|18911|30
1733150070000|2024-12-02 14:34:30|18921.7|18909.7|18922.9|18910.9|18925.5|18913.5|18921.7|18909.7|23
1733150080000|2024-12-02 14:34:40|18924.2|18912.2|18927.9|18915.9|18927.9|18915.9|18922.9|18910.9|29
1733150090000|2024-12-02 14:34:50|18926.7|18914.7|18925.6|18913.6|18926.7|18914.7|18923|18911|39
1733150100000|2024-12-02 14:35:00|18925.5|18913.5|18924.4|18912.4|18926.9|18914.9|18923.1|18911.1|65
1733150110000|2024-12-02 14:35:10|18923.1|18911.1|18923|18911|18926.8|18914.8|18923|18911|25
1733150120000|2024-12-02 14:35:20|18924.2|18912.2|18923|18911|18924.2|18912.2|18921.8|18909.8|9
1733150130000|2024-12-02 14:35:30|18925.5|18913.5|18923|18911|18925.5|18913.5|18923|18911|11
1733150140000|2024-12-02 14:35:40|||||||||11
1733150150000|2024-12-02 14:35:50|18924.2|18912.2|18921.8|18909.8|18929.2|18917.2|18920.6|18908.6|61
1733150160000|2024-12-02 14:36:00|18923|18911|18926.8|18914.8|18926.8|18914.8|18923|18911|28
1733150170000|2024-12-02 14:36:10|18925.5|18913.5|18933|18921|18934.2|18922.2|18925.5|18913.5|45
1733150180000|2024-12-02 14:36:20|18934.3|18922.3|18934.3|18922.3|18934.3|18922.3|18931.8|18919.8|11
1733150190000|2024-12-02 14:36:30|18935.5|18923.5|18933.1|18921.1|18935.5|18923.5|18933.1|18921.1|11
1733150200000|2024-12-02 14:36:40|18934.3|18922.3|18938|18926|18940.5|18928.5|18934.3|18922.3|12
1733150210000|2024-12-02 14:36:50|18939.3|18927.3|18936.8|18924.8|18940.5|18928.5|18934.4|18922.4|31
1733150220000|2024-12-02 14:37:00|18935.6|18923.6|18938|18926|18938.1|18926.1|18935.6|18923.6|9
1733150230000|2024-12-02 14:37:10|18935.5|18923.5|18940.5|18928.5|18940.5|18928.5|18935.5|18923.5|29
1733150240000|2024-12-02 14:37:20|18941.7|18929.7|18938|18926|18941.7|18929.7|18938|18926|10
1733150250000|2024-12-02 14:37:30|18935.5|18923.5|18931.7|18919.7|18935.5|18923.5|18930.5|18918.5|21
1733150260000|2024-12-02 14:37:40|18932.9|18920.9|18928|18916|18933|18921|18928|18916|5
1733150270000|2024-12-02 14:37:50|18925.5|18913.5|18925.5|18913.5|18925.5|18913.5|18923|18911|12
1733150280000|2024-12-02 14:38:00|18926.7|18914.7|18928|18916|18928|18916|18926.7|18914.7|16
1733150290000|2024-12-02 14:38:10|18930.4|18918.4|18927.9|18915.9|18930.5|18918.5|18927.9|18915.9|12
1733150300000|2024-12-02 14:38:20|18925.5|18913.5|18915.5|18903.5|18925.5|18913.5|18914.3|18902.3|52
1733150310000|2024-12-02 14:38:30|18914.3|18902.3|18920.5|18908.5|18920.5|18908.5|18910.6|18898.6|15
1733150320000|2024-12-02 14:38:40|18919.3|18907.3|18910.5|18898.5|18919.3|18907.3|18910.5|18898.5|13
1733150330000|2024-12-02 14:38:50|18910.6|18898.6|18913.1|18901.1|18913.1|18901.1|18910.6|18898.6|11
1733150340000|2024-12-02 14:39:00|18910.6|18898.6|18900.6|18888.6|18910.6|18898.6|18900.6|18888.6|33
1733150350000|2024-12-02 14:39:10|18903.1|18891.1|18903.1|18891.1|18904.3|18892.3|18900.6|18888.6|19
1733150360000|2024-12-02 14:39:20|18901.8|18889.8|18905.6|18893.6|18905.6|18893.6|18901.8|18889.8|18
1733150370000|2024-12-02 14:39:30|18906.8|18894.8|18905.6|18893.6|18910.5|18898.5|18905.6|18893.6|8
1733150380000|2024-12-02 14:39:40|18906.8|18894.8|18913.1|18901.1|18913.1|18901.1|18906.8|18894.8|8
1733150390000|2024-12-02 14:39:50|18914.3|18902.3|18913.1|18901.1|18918|18906|18913.1|18901.1|27
1733150400000|2024-12-02 14:40:00|18910.6|18898.6|18905.6|18893.6|18914.3|18902.3|18905.6|18893.6|38
1733150410000|2024-12-02 14:40:10|18903.1|18891.1|18905.6|18893.6|18905.6|18893.6|18903.1|18891.1|15
1733150420000|2024-12-02 14:40:20|18908|18896|18908.1|18896.1|18908.1|18896.1|18905.6|18893.6|27
1733150430000|2024-12-02 14:40:30|18909.3|18897.3|18900.6|18888.6|18910.5|18898.5|18900.6|18888.6|64
1733150440000|2024-12-02 14:40:40|18898.1|18886.1|18900.6|18888.6|18900.6|18888.6|18898.1|18886.1|28
1733150450000|2024-12-02 14:40:50|18903.1|18891.1|18908.1|18896.1|18908.1|18896.1|18901.9|18889.9|13
1733150460000|2024-12-02 14:41:00|18909.4|18897.4|18906.8|18894.8|18909.4|18897.4|18906.8|18894.8|7
1733150470000|2024-12-02 14:41:10|18905.6|18893.6|18898.1|18886.1|18905.6|18893.6|18898.1|18886.1|24
1733150480000|2024-12-02 14:41:20|18895.6|18883.6|18894.3|18882.3|18895.6|18883.6|18893.1|18881.1|9
1733150490000|2024-12-02 14:41:30|18893.1|18881.1|18893.1|18881.1|18894.4|18882.4|18893.1|18881.1|6
1733150500000|2024-12-02 14:41:40|||||||||7
1733150510000|2024-12-02 14:41:50|18890.6|18878.6|18893.1|18881.1|18893.1|18881.1|18890.6|18878.6|19
1733150520000|2024-12-02 14:42:00|18891.9|18879.9|18893.1|18881.1|18893.1|18881.1|18891.9|18879.9|18
1733150530000|2024-12-02 14:42:10|18894.3|18882.3|18896.8|18884.8|18896.8|18884.8|18893.1|18881.1|14
1733150540000|2024-12-02 14:42:20|18896.9|18884.9|18895.6|18883.6|18900.6|18888.6|18895.6|18883.6|24
1733150550000|2024-12-02 14:42:30|18895.5|18883.5|18898.1|18886.1|18898.1|18886.1|18893.1|18881.1|20
1733150560000|2024-12-02 14:42:40|18898|18886|18890.6|18878.6|18898.1|18886.1|18890.6|18878.6|28
1733150570000|2024-12-02 14:42:50|18891.8|18879.8|18893.1|18881.1|18893.1|18881.1|18890.6|18878.6|6
1733150580000|2024-12-02 14:43:00|18894.4|18882.4|18895.6|18883.6|18895.6|18883.6|18894.4|18882.4|5
1733150590000|2024-12-02 14:43:10|18893.1|18881.1|18893.1|18881.1|18893.1|18881.1|18890.6|18878.6|12
1733150600000|2024-12-02 14:43:20|18891.9|18879.9|18894.4|18882.4|18896.9|18884.9|18891.9|18879.9|33
1733150610000|2024-12-02 14:43:30|18895.6|18883.6|18894.4|18882.4|18895.6|18883.6|18893.2|18881.2|27
1733150620000|2024-12-02 14:43:40|18893.1|18881.1|18893.1|18881.1|18893.1|18881.1|18893.1|18881.1|9
1733150630000|2024-12-02 14:43:50|18895.6|18883.6|18898.1|18886.1|18898.1|18886.1|18895.6|18883.6|16
1733150640000|2024-12-02 14:44:00|18896.9|18884.9|18895.6|18883.6|18898.1|18886.1|18895.6|18883.6|22
1733150650000|2024-12-02 14:44:10|18896.8|18884.8|18896.8|18884.8|18896.8|18884.8|18896.8|18884.8|8
1733150660000|2024-12-02 14:44:20|18895.6|18883.6|18898.1|18886.1|18898.1|18886.1|18895.6|18883.6|28
1733150670000|2024-12-02 14:44:30|||||||||7
1733150680000|2024-12-02 14:44:40|18896.9|18884.9|18893.1|18881.1|18896.9|18884.9|18893.1|18881.1|8
1733150690000|2024-12-02 14:44:50|18895.6|18883.6|18894.3|18882.3|18895.6|18883.6|18894.3|18882.3|12
1733150700000|2024-12-02 14:45:00|18895.6|18883.6|18893.1|18881.1|18895.6|18883.6|18893.1|18881.1|16
1733150710000|2024-12-02 14:45:10|18891.9|18879.9|18891.9|18879.9|18893.1|18881.1|18890.6|18878.6|16
1733150720000|2024-12-02 14:45:20|18893.1|18881.1|18894.4|18882.4|18895.6|18883.6|18893.1|18881.1|4
1733150730000|2024-12-02 14:45:30|18893.1|18881.1|18898.1|18886.1|18898.1|18886.1|18893.1|18881.1|16
1733150740000|2024-12-02 14:45:40|18895.6|18883.6|18895.6|18883.6|18895.6|18883.6|18895.6|18883.6|5
1733150750000|2024-12-02 14:45:50|18896.8|18884.8|18898.1|18886.1|18900.5|18888.5|18896.8|18884.8|8
1733150760000|2024-12-02 14:46:00|18904.3|18892.3|18903.1|18891.1|18906.8|18894.8|18903.1|18891.1|7
1733150770000|2024-12-02 14:46:10|18905.6|18893.6|18905.6|18893.6|18905.6|18893.6|18905.6|18893.6|13
1733150780000|2024-12-02 14:46:20|18905.5|18893.5|18905.6|18893.6|18905.6|18893.6|18905.5|18893.5|17
1733150790000|2024-12-02 14:46:30|18900.6|18888.6|18900.6|18888.6|18900.6|18888.6|18900.6|18888.6|9
1733150800000|2024-12-02 14:46:40|18903.1|18891.1|18905.7|18893.7|18905.7|18893.7|18900.6|18888.6|23
1733150810000|2024-12-02 14:46:50|18905.6|18893.6|18905.6|18893.6|18908.1|18896.1|18905.6|18893.6|8
1733150820000|2024-12-02 14:47:00|18906.9|18894.9|18905.6|18893.6|18910.6|18898.6|18905.6|18893.6|23
1733150830000|2024-12-02 14:47:10|18905.7|18893.7|18913.1|18901.1|18913.1|18901.1|18905.7|18893.7|27
1733150840000|2024-12-02 14:47:20|18913.2|18901.2|18916.9|18904.9|18916.9|18904.9|18913.2|18901.2|5
1733150850000|2024-12-02 14:47:30|18918.1|18906.1|18920.6|18908.6|18920.6|18908.6|18918.1|18906.1|20
1733150860000|2024-12-02 14:47:40|||||||||4
1733150870000|2024-12-02 14:47:50|||||||||18
1733150880000|2024-12-02 14:48:00|18921.9|18909.9|18920.6|18908.6|18921.9|18909.9|18920.6|18908.6|3
1733150900000|2024-12-02 14:48:20|18923.1|18911.1|18925.6|18913.6|18928.1|18916.1|18923.1|18911.1|23
1733150910000|2024-12-02 14:48:30|18925.7|18913.7|18926.9|18914.9|18928.1|18916.1|18925.6|18913.6|16
1733150920000|2024-12-02 14:48:40|18928.1|18916.1|18925.6|18913.6|18928.1|18916.1|18925.6|18913.6|18
1733150930000|2024-12-02 14:48:50|||||||||6
1733150940000|2024-12-02 14:49:00|18926.9|18914.9|18926.9|18914.9|18926.9|18914.9|18926.9|18914.9|8
1733150950000|2024-12-02 14:49:10|18925.6|18913.6|18926.9|18914.9|18926.9|18914.9|18925.6|18913.6|8
1733150960000|2024-12-02 14:49:20|18925.7|18913.7|18925.7|18913.7|18927|18915|18925.7|18913.7|3
1733150970000|2024-12-02 14:49:30|18926.9|18914.9|18926.9|18914.9|18926.9|18914.9|18925.7|18913.7|5
1733150980000|2024-12-02 14:49:40|18925.7|18913.7|18918.2|18906.2|18925.7|18913.7|18915.7|18903.7|23
1733150990000|2024-12-02 14:49:50|18916.9|18904.9|18917|18905|18917|18905|18916.9|18904.9|2
1733151000000|2024-12-02 14:50:00|18918.2|18906.2|18919.5|18907.5|18920.7|18908.7|18918.2|18906.2|4
1733151010000|2024-12-02 14:50:10|18918.3|18906.3|18920.7|18908.7|18920.7|18908.7|18918.2|18906.2|4
1733151020000|2024-12-02 14:50:20|18921.9|18909.9|18921.9|18909.9|18922|18910|18920.7|18908.7|6
1733151040000|2024-12-02 14:50:40|18919.4|18907.4|18915.7|18903.7|18919.4|18907.4|18915.7|18903.7|27
1733151050000|2024-12-02 14:50:50|18918.2|18906.2|18918.2|18906.2|18919.4|18907.4|18918.2|18906.2|8
1733151060000|2024-12-02 14:51:00|18920.7|18908.7|18915.7|18903.7|18920.7|18908.7|18915.7|18903.7|12
1733151070000|2024-12-02 14:51:10|||||||||1
1733151080000|2024-12-02 14:51:20|18913.2|18901.2|18919.5|18907.5|18919.5|18907.5|18913.2|18901.2|11
1733151090000|2024-12-02 14:51:30|18920.8|18908.8|18922|18910|18922|18910|18919.5|18907.5|5
1733151100000|2024-12-02 14:51:40|18923.3|18911.3|18923.3|18911.3|18923.3|18911.3|18923.3|18911.3|3
1733151110000|2024-12-02 14:51:50|18927|18915|18929.5|18917.5|18929.5|18917.5|18927|18915|9
1733151120000|2024-12-02 14:52:00|18928.3|18916.3|18928.3|18916.3|18928.3|18916.3|18927|18915|5
1733151130000|2024-12-02 14:52:10|18929.5|18917.5|18929.5|18917.5|18929.5|18917.5|18928.3|18916.3|4
1733151140000|2024-12-02 14:52:20|18925.8|18913.8|18928.3|18916.3|18928.3|18916.3|18924.5|18912.5|15
1733151150000|2024-12-02 14:52:30|18929.5|18917.5|18928.3|18916.3|18929.5|18917.5|18925.8|18913.8|11
1733151160000|2024-12-02 14:52:40|18925.8|18913.8|18927|18915|18927|18915|18925.8|18913.8|6
1733151170000|2024-12-02 14:52:50|18925.8|18913.8|18925.8|18913.8|18925.8|18913.8|18925.8|18913.8|2
1733151180000|2024-12-02 14:53:00|18924.5|18912.5|18923.3|18911.3|18924.5|18912.5|18923.3|18911.3|9
1733151190000|2024-12-02 14:53:10|18922|18910|18922|18910|18923.3|18911.3|18922|18910|6
1733151200000|2024-12-02 14:53:20|18920.8|18908.8|18920.8|18908.8|18922|18910|18920.8|18908.8|5
1733151210000|2024-12-02 14:53:30|18922|18910|18915.8|18903.8|18923.3|18911.3|18915.8|18903.8|18
1733151220000|2024-12-02 14:53:40|18914.5|18902.5|18908.2|18896.2|18914.5|18902.5|18907|18895|19
1733151230000|2024-12-02 14:53:50|18905.8|18893.8|18900.8|18888.8|18905.8|18893.8|18900.8|18888.8|14
1733151240000|2024-12-02 14:54:00|18898.3|18886.3|18899.6|18887.6|18903.3|18891.3|18898.3|18886.3|32
1733151250000|2024-12-02 14:54:10|18900.8|18888.8|18908.3|18896.3|18908.3|18896.3|18900.8|18888.8|21
1733151260000|2024-12-02 14:54:20|18905.8|18893.8|18898.3|18886.3|18905.8|18893.8|18898.3|18886.3|14
1733151270000|2024-12-02 14:54:30|18900.8|18888.8|18902.1|18890.1|18902.1|18890.1|18900.8|18888.8|18
1733151280000|2024-12-02 14:54:40|18903.3|18891.3|18902.1|18890.1|18904.6|18892.6|18902.1|18890.1|5
1733151290000|2024-12-02 14:54:50|18900.8|18888.8|18905.8|18893.8|18908.3|18896.3|18900.8|18888.8|12
1733151300000|2024-12-02 14:55:00|18907|18895|18908.3|18896.3|18908.3|18896.3|18905.8|18893.8|10
1733151310000|2024-12-02 14:55:10|18907.1|18895.1|18898.3|18886.3|18907.1|18895.1|18898.2|18886.2|17
1733151320000|2024-12-02 14:55:20|18897.1|18885.1|18897.1|18885.1|18897.1|18885.1|18897.1|18885.1|9
1733151330000|2024-12-02 14:55:30|18895.8|18883.8|18890.8|18878.8|18895.8|18883.8|18890.8|18878.8|14
1733151340000|2024-12-02 14:55:40|18890.7|18878.7|18890.8|18878.8|18890.8|18878.8|18888.3|18876.3|6
1733151350000|2024-12-02 14:55:50|18889.6|18877.6|18888.3|18876.3|18890.8|18878.8|18888.3|18876.3|3
1733151360000|2024-12-02 14:56:00|||||||||39
1733151370000|2024-12-02 14:56:10|18883.3|18871.3|18877.1|18865.1|18883.3|18871.3|18875.9|18863.9|45
1733151380000|2024-12-02 14:56:20|18878.3|18866.3|18878.4|18866.4|18880.8|18868.8|18877.1|18865.1|27
1733151390000|2024-12-02 14:56:30|18878.3|18866.3|18873.4|18861.4|18878.4|18866.4|18873.4|18861.4|30
1733151400000|2024-12-02 14:56:40|||||||||1
1733151410000|2024-12-02 14:56:50|18870.9|18858.9|18873.4|18861.4|18873.4|18861.4|18870.9|18858.9|10
1733151420000|2024-12-02 14:57:00|18870.9|18858.9|18873.4|18861.4|18873.4|18861.4|18870.9|18858.9|19
1733151430000|2024-12-02 14:57:10|18874.7|18862.7|18872.1|18860.1|18875.9|18863.9|18872.1|18860.1|13
1733151440000|2024-12-02 14:57:20|18872.2|18860.2|18874.7|18862.7|18875.9|18863.9|18872.2|18860.2|18
1733151450000|2024-12-02 14:57:30|18878.4|18866.4|18878.4|18866.4|18880.9|18868.9|18875.9|18863.9|25
1733151460000|2024-12-02 14:57:40|18878.5|18866.5|18888.3|18876.3|18888.3|18876.3|18878.5|18866.5|24
1733151470000|2024-12-02 14:57:50|18887.1|18875.1|18885.8|18873.8|18887.1|18875.1|18885.8|18873.8|4
1733151480000|2024-12-02 14:58:00|18887.1|18875.1|18883.3|18871.3|18887.1|18875.1|18883.3|18871.3|3
1733151490000|2024-12-02 14:58:10|18882.1|18870.1|18885.8|18873.8|18885.8|18873.8|18882.1|18870.1|6
1733151500000|2024-12-02 14:58:20|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|4
1733151510000|2024-12-02 14:58:30|18885.8|18873.8|18883.3|18871.3|18888.3|18876.3|18883.3|18871.3|18
1733151520000|2024-12-02 14:58:40|18885.8|18873.8|18883.3|18871.3|18885.8|18873.8|18883.3|18871.3|11
1733151530000|2024-12-02 14:58:50|18884.6|18872.6|18887.1|18875.1|18887.1|18875.1|18884.6|18872.6|10
1733151540000|2024-12-02 14:59:00|18888.3|18876.3|18885.8|18873.8|18888.3|18876.3|18885.8|18873.8|9
1733151550000|2024-12-02 14:59:10|18883.3|18871.3|18883.4|18871.4|18884.6|18872.6|18883.3|18871.3|8
1733151560000|2024-12-02 14:59:20|18883.3|18871.3|18883.3|18871.3|18885.8|18873.8|18883.3|18871.3|2
1733151570000|2024-12-02 14:59:30|18884.6|18872.6|18883.3|18871.3|18887.1|18875.1|18883.3|18871.3|17
1733151580000|2024-12-02 14:59:40|18883.4|18871.4|18880.8|18868.8|18885.9|18873.9|18880.8|18868.8|15
1733151590000|2024-12-02 14:59:50|18880.9|18868.9|18875.8|18863.8|18880.9|18868.9|18875.8|18863.8|15
1733151600000|2024-12-02 15:00:00|18878.3|18866.3|18880.8|18868.8|18880.8|18868.8|18875.8|18863.8|21
1733151610000|2024-12-02 15:00:10|18880.9|18868.9|18878.4|18866.4|18880.9|18868.9|18878.3|18866.3|18
1733151620000|2024-12-02 15:00:20|18880.9|18868.9|18880.9|18868.9|18880.9|18868.9|18880.9|18868.9|23
1733151630000|2024-12-02 15:00:30|18882.2|18870.2|18885.9|18873.9|18887.2|18875.2|18880.9|18868.9|49
1733151640000|2024-12-02 15:00:40|18888.4|18876.4|18888.4|18876.4|18888.4|18876.4|18888.4|18876.4|10
1733151650000|2024-12-02 15:00:50|18889.6|18877.6|18893.4|18881.4|18893.4|18881.4|18889.6|18877.6|15
1733151660000|2024-12-02 15:01:00|18892.1|18880.1|18893.4|18881.4|18893.4|18881.4|18890.9|18878.9|19
1733151670000|2024-12-02 15:01:10|||||||||14
1733151680000|2024-12-02 15:01:20|18890.9|18878.9|18893.4|18881.4|18893.4|18881.4|18890.9|18878.9|5
1733151690000|2024-12-02 15:01:30|18890.9|18878.9|18892.2|18880.2|18892.2|18880.2|18890.9|18878.9|9
1733151700000|2024-12-02 15:01:40|18892.1|18880.1|18885.9|18873.9|18892.1|18880.1|18884.7|18872.7|3
1733151710000|2024-12-02 15:01:50|18888.4|18876.4|18885.9|18873.9|18888.4|18876.4|18885.9|18873.9|9
1733151720000|2024-12-02 15:02:00|18883.4|18871.4|18880.9|18868.9|18883.4|18871.4|18880.9|18868.9|12
1733151730000|2024-12-02 15:02:10|18880.8|18868.8|18882.1|18870.1|18883.4|18871.4|18880.8|18868.8|25
1733151740000|2024-12-02 15:02:20|18883.4|18871.4|18883.4|18871.4|18885.8|18873.8|18883.4|18871.4|8
1733151750000|2024-12-02 15:02:30|18887.1|18875.1|18888.4|18876.4|18890.9|18878.9|18885.9|18873.9|17
1733151760000|2024-12-02 15:02:40|18888.3|18876.3|18880.9|18868.9|18888.3|18876.3|18880.9|18868.9|17
1733151770000|2024-12-02 15:02:50|18883.4|18871.4|18883.3|18871.3|18883.4|18871.4|18883.3|18871.3|5
1733151780000|2024-12-02 15:03:00|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|18883.4|18871.4|1
1733151790000|2024-12-02 15:03:10|18883.3|18871.3|18880.9|18868.9|18885.9|18873.9|18875.8|18863.8|36
1733151800000|2024-12-02 15:03:20|18880.8|18868.8|18880.9|18868.9|18883.3|18871.3|18880.8|18868.8|8
1733151810000|2024-12-02 15:03:30|18882.1|18870.1|18887.1|18875.1|18887.1|18875.1|18882.1|18870.1|11
1733151820000|2024-12-02 15:03:40|18888.3|18876.3|18887.1|18875.1|18889.5|18877.5|18885.8|18873.8|10
1733151830000|2024-12-02 15:03:50|18887|18875|18885.8|18873.8|18888.3|18876.3|18885.8|18873.8|5
1733151840000|2024-12-02 15:04:00|18887|18875|18885.8|18873.8|18887|18875|18884.6|18872.6|7
1733151850000|2024-12-02 15:04:10|18884.5|18872.5|18883.3|18871.3|18884.5|18872.5|18883.3|18871.3|6
1733151860000|2024-12-02 15:04:20|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|5
1733151870000|2024-12-02 15:04:30|18875.9|18863.9|18868.4|18856.4|18875.9|18863.9|18865.8|18853.8|16
1733151880000|2024-12-02 15:04:40|18865.9|18853.9|18869.6|18857.6|18870.9|18858.9|18865.9|18853.9|21
1733151890000|2024-12-02 15:04:50|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|4
1733151900000|2024-12-02 15:05:00|18874.6|18862.6|18868.4|18856.4|18875.9|18863.9|18868.4|18856.4|15
1733151910000|2024-12-02 15:05:10|18869.6|18857.6|18869.6|18857.6|18869.6|18857.6|18869.6|18857.6|5
1733151920000|2024-12-02 15:05:20|18869.7|18857.7|18874.6|18862.6|18874.7|18862.7|18869.7|18857.7|8
1733151930000|2024-12-02 15:05:30|18873.4|18861.4|18870.9|18858.9|18873.4|18861.4|18870.9|18858.9|2
1733151940000|2024-12-02 15:05:40|||||||||3
1733151950000|2024-12-02 15:05:50|18870.8|18858.8|18874.6|18862.6|18874.6|18862.6|18870.8|18858.8|18
1733151960000|2024-12-02 15:06:00|18873.4|18861.4|18872.1|18860.1|18877|18865|18870.9|18858.9|30
1733151970000|2024-12-02 15:06:10|18870.9|18858.9|18868.3|18856.3|18870.9|18858.9|18868.3|18856.3|7
1733151980000|2024-12-02 15:06:20|18867.1|18855.1|18865.8|18853.8|18868.3|18856.3|18864.6|18852.6|10
1733151990000|2024-12-02 15:06:30|18865.9|18853.9|18863.4|18851.4|18865.9|18853.9|18860.8|18848.8|67
1733152000000|2024-12-02 15:06:40|18863.3|18851.3|18863.4|18851.4|18863.4|18851.4|18863.3|18851.3|5
1733152010000|2024-12-02 15:06:50|18865.8|18853.8|18868.3|18856.3|18868.3|18856.3|18865.8|18853.8|25
1733152020000|2024-12-02 15:07:00|18865.9|18853.9|18863.3|18851.3|18865.9|18853.9|18863.3|18851.3|20
1733152030000|2024-12-02 15:07:10|18860.8|18848.8|18863.3|18851.3|18863.3|18851.3|18857.1|18845.1|40
1733152040000|2024-12-02 15:07:20|18864.6|18852.6|18868.3|18856.3|18868.3|18856.3|18864.6|18852.6|6
1733152050000|2024-12-02 15:07:30|18867.1|18855.1|18868.3|18856.3|18868.3|18856.3|18867.1|18855.1|0
1733152060000|2024-12-02 15:07:40|18867.1|18855.1|18868.4|18856.4|18869.6|18857.6|18867.1|18855.1|6
1733152070000|2024-12-02 15:07:50|18869.6|18857.6|18865.9|18853.9|18870.8|18858.8|18865.9|18853.9|8
1733152080000|2024-12-02 15:08:00|18867.1|18855.1|18869.6|18857.6|18869.6|18857.6|18865.9|18853.9|9
1733152090000|2024-12-02 15:08:10|18870.8|18858.8|18869.6|18857.6|18873.3|18861.3|18868.3|18856.3|16
1733152100000|2024-12-02 15:08:20|18870.8|18858.8|18864.5|18852.5|18870.8|18858.8|18864.5|18852.5|10
1733152110000|2024-12-02 15:08:30|18863.3|18851.3|18867|18855|18867|18855|18863.3|18851.3|7
1733152120000|2024-12-02 15:08:40|18868.2|18856.2|18865.8|18853.8|18869.5|18857.5|18865.7|18853.7|10
1733152130000|2024-12-02 15:08:50|18865.7|18853.7|18865.8|18853.8|18865.8|18853.8|18863.3|18851.3|8
1733152140000|2024-12-02 15:09:00|18863.3|18851.3|18860.8|18848.8|18863.3|18851.3|18860.8|18848.8|13
1733152150000|2024-12-02 15:09:10|18860.7|18848.7|18852|18840|18860.7|18848.7|18852|18840|43
1733152160000|2024-12-02 15:09:20|18850.8|18838.8|18853.2|18841.2|18853.2|18841.2|18850.7|18838.7|12
1733152170000|2024-12-02 15:09:30|18848.2|18836.2|18850.8|18838.8|18850.8|18838.8|18848.2|18836.2|33
1733152180000|2024-12-02 15:09:40|18852.1|18840.1|18854.5|18842.5|18855.8|18843.8|18852.1|18840.1|17
1733152190000|2024-12-02 15:09:50|18855.7|18843.7|18855.7|18843.7|18855.8|18843.8|18855.7|18843.7|1
1733152200000|2024-12-02 15:10:00|18854.5|18842.5|18853.3|18841.3|18854.5|18842.5|18853.2|18841.2|9
1733152210000|2024-12-02 15:10:10|18850.7|18838.7|18850.8|18838.8|18853.2|18841.2|18850.7|18838.7|8
1733152220000|2024-12-02 15:10:20|18848.3|18836.3|18848.4|18836.4|18848.4|18836.4|18848.3|18836.3|10
1733152230000|2024-12-02 15:10:30|18845.9|18833.9|18847.1|18835.1|18848.4|18836.4|18845.9|18833.9|10
1733152240000|2024-12-02 15:10:40|18848.4|18836.4|18840.8|18828.8|18848.4|18836.4|18840.8|18828.8|39
1733152250000|2024-12-02 15:10:50|18842.1|18830.1|18845.8|18833.8|18845.8|18833.8|18842.1|18830.1|17
1733152260000|2024-12-02 15:11:00|18845.7|18833.7|18843.3|18831.3|18845.8|18833.8|18843.3|18831.3|17
1733152270000|2024-12-02 15:11:10|18845.8|18833.8|18848.3|18836.3|18849.5|18837.5|18845.8|18833.8|18
1733152280000|2024-12-02 15:11:20|18850.8|18838.8|18853.3|18841.3|18854.6|18842.6|18850.8|18838.8|15
1733152290000|2024-12-02 15:11:30|18850.9|18838.9|18850.8|18838.8|18850.9|18838.9|18848.3|18836.3|20
1733152310000|2024-12-02 15:11:50|18853.3|18841.3|18858.3|18846.3|18863.3|18851.3|18853.3|18841.3|37
1733152320000|2024-12-02 15:12:00|||||||||4
1733152330000|2024-12-02 15:12:10|18859.6|18847.6|18864.6|18852.6|18864.6|18852.6|18859.6|18847.6|25
1733152340000|2024-12-02 15:12:20|18865.8|18853.8|18860.8|18848.8|18865.8|18853.8|18860.8|18848.8|8
1733152350000|2024-12-02 15:12:30|18862.1|18850.1|18865.8|18853.8|18865.8|18853.8|18858.3|18846.3|11
1733152360000|2024-12-02 15:12:40|18867|18855|18868.3|18856.3|18868.3|18856.3|18865.7|18853.7|12
1733152370000|2024-12-02 15:12:50|18868.2|18856.2|18863.3|18851.3|18868.3|18856.3|18862.1|18850.1|47
1733152380000|2024-12-02 15:13:00|18862.1|18850.1|18860.8|18848.8|18862.1|18850.1|18858.3|18846.3|13
1733152390000|2024-12-02 15:13:10|18859.6|18847.6|18858.4|18846.4|18859.6|18847.6|18858.4|18846.4|2
1733152410000|2024-12-02 15:13:30|18858.3|18846.3|18855.9|18843.9|18858.4|18846.4|18855.9|18843.9|6
1733152420000|2024-12-02 15:13:40|||||||||2
1733152430000|2024-12-02 15:13:50|18858.4|18846.4|18855.9|18843.9|18858.4|18846.4|18855.9|18843.9|4
1733152440000|2024-12-02 15:14:00|18853.4|18841.4|18851|18839|18853.4|18841.4|18850.9|18838.9|11
1733152450000|2024-12-02 15:14:10|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|2
1733152460000|2024-12-02 15:14:20|18851|18839|18853.4|18841.4|18853.5|18841.5|18850.9|18838.9|7
1733152470000|2024-12-02 15:14:30|18854.7|18842.7|18853.5|18841.5|18854.7|18842.7|18853.5|18841.5|2
1733152480000|2024-12-02 15:14:40|18854.7|18842.7|18855.9|18843.9|18855.9|18843.9|18854.7|18842.7|20
1733152490000|2024-12-02 15:14:50|18857.1|18845.1|18857.1|18845.1|18858.3|18846.3|18855.9|18843.9|10
1733152500000|2024-12-02 15:15:00|18858.4|18846.4|18855.9|18843.9|18858.4|18846.4|18855.9|18843.9|8
1733152510000|2024-12-02 15:15:10|18853.5|18841.5|18852.1|18840.1|18855.9|18843.9|18850.9|18838.9|51
1733152520000|2024-12-02 15:15:20|18850.9|18838.9|18850.9|18838.9|18853.4|18841.4|18850.9|18838.9|12
1733152540000|2024-12-02 15:15:40|18850.8|18838.8|18844.7|18832.7|18850.8|18838.8|18843.4|18831.4|30
1733152550000|2024-12-02 15:15:50|18844.6|18832.6|18843.5|18831.5|18844.7|18832.7|18843.5|18831.5|20
1733152560000|2024-12-02 15:16:00|18840.9|18828.9|18838.5|18826.5|18841|18829|18838.5|18826.5|17
1733152570000|2024-12-02 15:16:10|18839.7|18827.7|18843.4|18831.4|18843.4|18831.4|18839.7|18827.7|16
1733152580000|2024-12-02 15:16:20|18843.5|18831.5|18846|18834|18846|18834|18843.5|18831.5|3
1733152590000|2024-12-02 15:16:30|18842.2|18830.2|18841|18829|18842.2|18830.2|18841|18829|3
1733152610000|2024-12-02 15:16:50|18838.5|18826.5|18838.5|18826.5|18838.5|18826.5|18838.4|18826.4|9
1733152620000|2024-12-02 15:17:00|18839.7|18827.7|18843.5|18831.5|18843.5|18831.5|18839.7|18827.7|11
1733152630000|2024-12-02 15:17:10|18844.7|18832.7|18846|18834|18847.2|18835.2|18844.7|18832.7|4
1733152640000|2024-12-02 15:17:20|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18847.2|18835.2|2
1733152650000|2024-12-02 15:17:30|18850.9|18838.9|18851|18839|18852.2|18840.2|18850.9|18838.9|13
1733152660000|2024-12-02 15:17:40|18850.9|18838.9|18853.4|18841.4|18853.4|18841.4|18850.9|18838.9|30
1733152670000|2024-12-02 15:17:50|18854.6|18842.6|18853.5|18841.5|18856|18844|18853.5|18841.5|13
1733152680000|2024-12-02 15:18:00|18851|18839|18851|18839|18851|18839|18851|18839|8
1733152690000|2024-12-02 15:18:10|18853.5|18841.5|18859.8|18847.8|18859.8|18847.8|18853.5|18841.5|16
1733152700000|2024-12-02 15:18:20|18861|18849|18859.7|18847.7|18861|18849|18858.5|18846.5|1
1733152710000|2024-12-02 15:18:30|18860.9|18848.9|18858.5|18846.5|18861|18849|18858.4|18846.4|4
1733152720000|2024-12-02 15:18:40|18857.3|18845.3|18856|18844|18857.3|18845.3|18856|18844|1
1733152740000|2024-12-02 15:19:00|18852.2|18840.2|18844.7|18832.7|18853.4|18841.4|18844.7|18832.7|34
1733152750000|2024-12-02 15:19:10|18843.5|18831.5|18842.2|18830.2|18843.5|18831.5|18842.2|18830.2|10
1733152760000|2024-12-02 15:19:20|18842.3|18830.3|18844.7|18832.7|18844.7|18832.7|18842.3|18830.3|6
1733152770000|2024-12-02 15:19:30|18846|18834|18843.5|18831.5|18846|18834|18843.5|18831.5|12
1733152780000|2024-12-02 15:19:40|18841|18829|18843.5|18831.5|18843.5|18831.5|18841|18829|16
1733152790000|2024-12-02 15:19:50|18843.6|18831.6|18848.5|18836.5|18848.5|18836.5|18843.6|18831.6|15
1733152810000|2024-12-02 15:20:10|18850.9|18838.9|18848.5|18836.5|18853.5|18841.5|18848.5|18836.5|20
1733152820000|2024-12-02 15:20:20|18849.7|18837.7|18851|18839|18851|18839|18848.5|18836.5|12
1733152830000|2024-12-02 15:20:30|18853.4|18841.4|18853.5|18841.5|18853.5|18841.5|18853.4|18841.4|4
1733152840000|2024-12-02 15:20:40|18852.2|18840.2|18851|18839|18852.2|18840.2|18851|18839|11
1733152850000|2024-12-02 15:20:50|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18847.3|18835.3|15
1733152860000|2024-12-02 15:21:00|18846|18834|18845.9|18833.9|18846|18834|18845.9|18833.9|7
1733152870000|2024-12-02 15:21:10|18843.5|18831.5|18846|18834|18846|18834|18843.4|18831.4|11
1733152880000|2024-12-02 15:21:20|18848.4|18836.4|18848.5|18836.5|18848.5|18836.5|18848.4|18836.4|19
1733152890000|2024-12-02 15:21:30|18849.7|18837.7|18851|18839|18851|18839|18849.7|18837.7|3
1733152910000|2024-12-02 15:21:50|||||||||3
1733152920000|2024-12-02 15:22:00|18852.3|18840.3|18856|18844|18856|18844|18852.3|18840.3|13
1733152930000|2024-12-02 15:22:10|18854.7|18842.7|18853.5|18841.5|18856|18844|18853.5|18841.5|14
1733152940000|2024-12-02 15:22:20|18852.3|18840.3|18853.5|18841.5|18853.5|18841.5|18852.3|18840.3|5
1733152950000|2024-12-02 15:22:30|18856|18844|18856|18844|18856|18844|18856|18844|1
1733152960000|2024-12-02 15:22:40|18852.3|18840.3|18853.5|18841.5|18853.5|18841.5|18852.3|18840.3|6
1733152970000|2024-12-02 15:22:50|18854.8|18842.8|18852.3|18840.3|18856|18844|18852.3|18840.3|15
1733152980000|2024-12-02 15:23:00|18853.5|18841.5|18852.3|18840.3|18853.5|18841.5|18852.3|18840.3|2
1733152990000|2024-12-02 15:23:10|18853.6|18841.6|18854.8|18842.8|18857.3|18845.3|18853.6|18841.6|40
1733153000000|2024-12-02 15:23:20|18856|18844|18853.6|18841.6|18856|18844|18853.6|18841.6|1
1733153010000|2024-12-02 15:23:30|18854.8|18842.8|18851|18839|18854.8|18842.8|18851|18839|11
1733153020000|2024-12-02 15:23:40|18848.6|18836.6|18851.1|18839.1|18851.1|18839.1|18848.6|18836.6|20
1733153030000|2024-12-02 15:23:50|18849.9|18837.9|18848.7|18836.7|18849.9|18837.9|18848.7|18836.7|11
1733153040000|2024-12-02 15:24:00|18848.6|18836.6|18848.6|18836.6|18848.7|18836.7|18848.6|18836.6|26
1733153050000|2024-12-02 15:24:10|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|2
1733153060000|2024-12-02 15:24:20|||||||||1
1733153070000|2024-12-02 15:24:30|18848.7|18836.7|18852.4|18840.4|18852.4|18840.4|18848.6|18836.6|18
1733153080000|2024-12-02 15:24:40|18848.6|18836.6|18848.7|18836.7|18848.7|18836.7|18848.6|18836.6|12
1733153090000|2024-12-02 15:24:50|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|2
1733153100000|2024-12-02 15:25:00|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|2
1733153110000|2024-12-02 15:25:10|18851.2|18839.2|18853.6|18841.6|18853.6|18841.6|18851.2|18839.2|4
1733153120000|2024-12-02 15:25:20|18853.7|18841.7|18856.2|18844.2|18856.2|18844.2|18853.7|18841.7|11
1733153150000|2024-12-02 15:25:50|18856.1|18844.1|18863.6|18851.6|18863.6|18851.6|18856.1|18844.1|20
1733153160000|2024-12-02 15:26:00|18864.8|18852.8|18868.6|18856.6|18868.6|18856.6|18864.8|18852.8|14
1733153170000|2024-12-02 15:26:10|18869.8|18857.8|18871.1|18859.1|18871.1|18859.1|18869.8|18857.8|1
1733153180000|2024-12-02 15:26:20|18872.4|18860.4|18872.4|18860.4|18873.6|18861.6|18872.4|18860.4|21
1733153190000|2024-12-02 15:26:30|18873.6|18861.6|18873.6|18861.6|18873.6|18861.6|18872.4|18860.4|3
1733153200000|2024-12-02 15:26:40|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|0
1733153210000|2024-12-02 15:26:50|18874.9|18862.9|18871.1|18859.1|18874.9|18862.9|18869.9|18857.9|11
1733153220000|2024-12-02 15:27:00|18869.9|18857.9|18869.9|18857.9|18871.1|18859.1|18868.7|18856.7|4
1733153230000|2024-12-02 15:27:10|18868.7|18856.7|18873.6|18861.6|18873.7|18861.7|18868.7|18856.7|8
1733153240000|2024-12-02 15:27:20|||||||||1
1733153250000|2024-12-02 15:27:30|18874.9|18862.9|18871.1|18859.1|18878.6|18866.6|18868.7|18856.7|20
1733153260000|2024-12-02 15:27:40|18869.9|18857.9|18872.4|18860.4|18873.6|18861.6|18869.9|18857.9|10
1733153270000|2024-12-02 15:27:50|18873.6|18861.6|18872.4|18860.4|18873.6|18861.6|18868.7|18856.7|9
1733153280000|2024-12-02 15:28:00|18874.8|18862.8|18872.4|18860.4|18874.9|18862.9|18871.2|18859.2|18
1733153290000|2024-12-02 15:28:10|18873.6|18861.6|18873.7|18861.7|18874.9|18862.9|18873.6|18861.6|2
1733153300000|2024-12-02 15:28:20|||||||||2
1733153310000|2024-12-02 15:28:30|18878.5|18866.5|18878.6|18866.6|18879.8|18867.8|18878.5|18866.5|18
1733153320000|2024-12-02 15:28:40|18876.1|18864.1|18873.6|18861.6|18876.1|18864.1|18873.6|18861.6|9
1733153330000|2024-12-02 15:28:50|18876.1|18864.1|18872.3|18860.3|18876.1|18864.1|18871.1|18859.1|9
1733153340000|2024-12-02 15:29:00|18872.4|18860.4|18873.6|18861.6|18874.9|18862.9|18871.2|18859.2|5
1733153350000|2024-12-02 15:29:10|18872.4|18860.4|18874.9|18862.9|18874.9|18862.9|18871.2|18859.2|16
1733153360000|2024-12-02 15:29:20|18873.7|18861.7|18871.1|18859.1|18874.9|18862.9|18871.1|18859.1|8
1733153380000|2024-12-02 15:29:40|18869.9|18857.9|18876.2|18864.2|18876.2|18864.2|18869.9|18857.9|21
1733153390000|2024-12-02 15:29:50|18873.7|18861.7|18869.9|18857.9|18873.7|18861.7|18869.9|18857.9|46
1733153400000|2024-12-02 15:30:00|18868.6|18856.6|18868.7|18856.7|18868.7|18856.7|18862.5|18850.5|15
1733153410000|2024-12-02 15:30:10|18868.6|18856.6|18867.4|18855.4|18868.6|18856.6|18866.2|18854.2|3
1733153420000|2024-12-02 15:30:20|18866.2|18854.2|18868.6|18856.6|18868.7|18856.7|18866.2|18854.2|7
1733153430000|2024-12-02 15:30:30|18867.4|18855.4|18868.7|18856.7|18868.7|18856.7|18867.4|18855.4|0
1733153440000|2024-12-02 15:30:40|18869.9|18857.9|18874.9|18862.9|18876.1|18864.1|18869.9|18857.9|15
1733153460000|2024-12-02 15:31:00|18873.7|18861.7|18873.7|18861.7|18876.1|18864.1|18873.7|18861.7|10
1733153480000|2024-12-02 15:31:20|18876.2|18864.2|18877.4|18865.4|18877.4|18865.4|18876.2|18864.2|13
1733153500000|2024-12-02 15:31:40|18876.1|18864.1|18881.2|18869.2|18881.2|18869.2|18876.1|18864.1|14
1733153510000|2024-12-02 15:31:50|18881.1|18869.1|18883.7|18871.7|18883.7|18871.7|18881.1|18869.1|28
1733153520000|2024-12-02 15:32:00|18886.2|18874.2|18883.7|18871.7|18886.2|18874.2|18883.7|18871.7|6
1733153530000|2024-12-02 15:32:10|18888.6|18876.6|18899.9|18887.9|18901.1|18889.1|18888.6|18876.6|22
1733153540000|2024-12-02 15:32:20|18898.6|18886.6|18901.1|18889.1|18901.1|18889.1|18898.6|18886.6|12
1733153550000|2024-12-02 15:32:30|18901.2|18889.2|18901.1|18889.1|18901.2|18889.2|18901.1|18889.1|10
1733153560000|2024-12-02 15:32:40|18903.6|18891.6|18906.1|18894.1|18907.4|18895.4|18903.6|18891.6|16
1733153570000|2024-12-02 15:32:50|18903.6|18891.6|18903.6|18891.6|18904.9|18892.9|18903.6|18891.6|13
1733153580000|2024-12-02 15:33:00|18898.6|18886.6|18896.1|18884.1|18898.6|18886.6|18896.1|18884.1|21
1733153590000|2024-12-02 15:33:10|18896.2|18884.2|18898.7|18886.7|18899.9|18887.9|18896.2|18884.2|9
1733153600000|2024-12-02 15:33:20|18901.1|18889.1|18896.1|18884.1|18901.1|18889.1|18896.1|18884.1|12
1733153610000|2024-12-02 15:33:30|||||||||1
1733153620000|2024-12-02 15:33:40|18899.9|18887.9|18898.6|18886.6|18899.9|18887.9|18898.6|18886.6|11
1733153630000|2024-12-02 15:33:50|18896.1|18884.1|18896.1|18884.1|18896.2|18884.2|18894.9|18882.9|7
1733153640000|2024-12-02 15:34:00|18893.7|18881.7|18896.1|18884.1|18896.1|18884.1|18893.7|18881.7|5
1733153650000|2024-12-02 15:34:10|18894.9|18882.9|18896.1|18884.1|18897.4|18885.4|18893.7|18881.7|12
1733153660000|2024-12-02 15:34:20|18897.4|18885.4|18889.9|18877.9|18897.4|18885.4|18889.9|18877.9|8
1733153670000|2024-12-02 15:34:30|18891.1|18879.1|18891.1|18879.1|18891.1|18879.1|18891.1|18879.1|0
1733153680000|2024-12-02 15:34:40|18888.6|18876.6|18888.6|18876.6|18888.6|18876.6|18888.6|18876.6|3
1733153690000|2024-12-02 15:34:50|18886.2|18874.2|18881.2|18869.2|18886.2|18874.2|18881.2|18869.2|11
1733153700000|2024-12-02 15:35:00|18881.1|18869.1|18881.1|18869.1|18881.2|18869.2|18881.1|18869.1|3
1733153710000|2024-12-02 15:35:10|18876.2|18864.2|18884.9|18872.9|18884.9|18872.9|18876.2|18864.2|22
1733153720000|2024-12-02 15:35:20|18886.2|18874.2|18886.2|18874.2|18886.2|18874.2|18886.2|18874.2|1
1733153730000|2024-12-02 15:35:30|||||||||1
1733153740000|2024-12-02 15:35:40|18884.9|18872.9|18884.9|18872.9|18884.9|18872.9|18884.9|18872.9|2
1733153750000|2024-12-02 15:35:50|18886.2|18874.2|18886.2|18874.2|18886.2|18874.2|18883.7|18871.7|3
1733153760000|2024-12-02 15:36:00|18884.9|18872.9|18883.7|18871.7|18884.9|18872.9|18883.7|18871.7|1
1733153770000|2024-12-02 15:36:10|||||||||1
1733153780000|2024-12-02 15:36:20|18884.9|18872.9|18888.7|18876.7|18888.7|18876.7|18884.9|18872.9|7
1733153790000|2024-12-02 15:36:30|18889.9|18877.9|18892.4|18880.4|18892.4|18880.4|18888.7|18876.7|3
1733153800000|2024-12-02 15:36:40|18891.2|18879.2|18888.7|18876.7|18891.2|18879.2|18888.7|18876.7|2
1733153810000|2024-12-02 15:36:50|18887.5|18875.5|18887.4|18875.4|18887.5|18875.5|18887.4|18875.4|1
1733153820000|2024-12-02 15:37:00|18886.2|18874.2|18883.7|18871.7|18886.2|18874.2|18883.7|18871.7|6
1733153830000|2024-12-02 15:37:10|18884.9|18872.9|18886.2|18874.2|18886.2|18874.2|18884.9|18872.9|21
1733153840000|2024-12-02 15:37:20|18887.4|18875.4|18886.2|18874.2|18887.4|18875.4|18886.2|18874.2|7
1733153850000|2024-12-02 15:37:30|18887.4|18875.4|18884.9|18872.9|18887.4|18875.4|18884.9|18872.9|16
1733153860000|2024-12-02 15:37:40|||||||||1
1733153870000|2024-12-02 15:37:50|18886.2|18874.2|18886.2|18874.2|18886.2|18874.2|18886.2|18874.2|0
1733153880000|2024-12-02 15:38:00|18887.4|18875.4|18892.4|18880.4|18892.4|18880.4|18886.2|18874.2|2
1733153890000|2024-12-02 15:38:10|18893.7|18881.7|18894.9|18882.9|18894.9|18882.9|18893.7|18881.7|0
1733153900000|2024-12-02 15:38:20|18897.4|18885.4|18901.2|18889.2|18901.2|18889.2|18896.2|18884.2|5
1733153910000|2024-12-02 15:38:30|18901.1|18889.1|18899.9|18887.9|18901.1|18889.1|18898.7|18886.7|2
1733153920000|2024-12-02 15:38:40|18901.2|18889.2|18901.2|18889.2|18901.2|18889.2|18898.7|18886.7|14
1733153930000|2024-12-02 15:38:50|18898.7|18886.7|18903.7|18891.7|18903.7|18891.7|18898.7|18886.7|17
1733153950000|2024-12-02 15:39:10|18906.1|18894.1|18904.9|18892.9|18906.1|18894.1|18904.9|18892.9|7
1733153960000|2024-12-02 15:39:20|18903.7|18891.7|18907.4|18895.4|18908.7|18896.7|18903.7|18891.7|6
1733153970000|2024-12-02 15:39:30|18908.7|18896.7|18908.6|18896.6|18908.7|18896.7|18908.6|18896.6|1
1733153980000|2024-12-02 15:39:40|18906.2|18894.2|18906.2|18894.2|18906.2|18894.2|18906.2|18894.2|3
1733153990000|2024-12-02 15:39:50|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|18906.1|18894.1|0
1733154000000|2024-12-02 15:40:00|18904.9|18892.9|18903.7|18891.7|18904.9|18892.9|18903.7|18891.7|6
1733154010000|2024-12-02 15:40:10|18906.1|18894.1|18903.7|18891.7|18906.1|18894.1|18903.7|18891.7|3
1733154020000|2024-12-02 15:40:20|||||||||1
1733154040000|2024-12-02 15:40:40|18906.1|18894.1|18903.7|18891.7|18906.1|18894.1|18903.7|18891.7|8
1733154060000|2024-12-02 15:41:00|18906.2|18894.2|18904.9|18892.9|18906.2|18894.2|18903.7|18891.7|6
1733154070000|2024-12-02 15:41:10|18906.2|18894.2|18903.7|18891.7|18906.2|18894.2|18903.7|18891.7|6
1733154080000|2024-12-02 15:41:20|18903.6|18891.6|18901.2|18889.2|18903.6|18891.6|18901.2|18889.2|13
1733154090000|2024-12-02 15:41:30|18901.1|18889.1|18900|18888|18901.2|18889.2|18899.9|18887.9|13
1733154100000|2024-12-02 15:41:40|18898.7|18886.7|18898.7|18886.7|18901.2|18889.2|18898.7|18886.7|2
1733154110000|2024-12-02 15:41:50|18899.9|18887.9|18898.7|18886.7|18899.9|18887.9|18898.7|18886.7|0
1733154140000|2024-12-02 15:42:20|18897.5|18885.5|18898.7|18886.7|18898.7|18886.7|18897.5|18885.5|10
1733154150000|2024-12-02 15:42:30|18899.9|18887.9|18898.7|18886.7|18899.9|18887.9|18898.7|18886.7|1
1733154160000|2024-12-02 15:42:40|18900|18888|18901.2|18889.2|18901.2|18889.2|18899.9|18887.9|3
1733154170000|2024-12-02 15:42:50|18900|18888|18900|18888|18900|18888|18900|18888|2
1733154180000|2024-12-02 15:43:00|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|1
1733154190000|2024-12-02 15:43:10|||||||||1
1733154200000|2024-12-02 15:43:20|||||||||1
1733154210000|2024-12-02 15:43:30|18898.8|18886.8|18901.2|18889.2|18901.2|18889.2|18898.8|18886.8|4
1733154220000|2024-12-02 15:43:40|||||||||1
1733154230000|2024-12-02 15:43:50|18898.7|18886.7|18893.7|18881.7|18898.7|18886.7|18893.7|18881.7|15
1733154240000|2024-12-02 15:44:00|||||||||3
1733154250000|2024-12-02 15:44:10|18896.2|18884.2|18894.9|18882.9|18896.2|18884.2|18894.9|18882.9|2
1733154260000|2024-12-02 15:44:20|18893.7|18881.7|18896.2|18884.2|18896.2|18884.2|18893.7|18881.7|6
1733154270000|2024-12-02 15:44:30|18894.9|18882.9|18898.7|18886.7|18898.7|18886.7|18893.7|18881.7|3
1733154300000|2024-12-02 15:45:00|||||||||1
1733154310000|2024-12-02 15:45:10|||||||||3
1733154320000|2024-12-02 15:45:20|18899.9|18887.9|18898.7|18886.7|18899.9|18887.9|18898.7|18886.7|2
1733154330000|2024-12-02 15:45:30|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|10
1733154340000|2024-12-02 15:45:40|18897.4|18885.4|18897.4|18885.4|18898.7|18886.7|18897.4|18885.4|0
1733154350000|2024-12-02 15:45:50|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|0
1733154360000|2024-12-02 15:46:00|18897.4|18885.4|18898.7|18886.7|18898.7|18886.7|18897.4|18885.4|1
1733154370000|2024-12-02 15:46:10|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|18896.2|18884.2|5
1733154380000|2024-12-02 15:46:20|||||||||5
1733154400000|2024-12-02 15:46:40|18893.7|18881.7|18896.2|18884.2|18896.2|18884.2|18893.7|18881.7|13
1733154410000|2024-12-02 15:46:50|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|18896.2|18884.2|6
1733154420000|2024-12-02 15:47:00|18897.4|18885.4|18896.2|18884.2|18897.4|18885.4|18896.2|18884.2|1
1733154430000|2024-12-02 15:47:10|18894.9|18882.9|18894.9|18882.9|18894.9|18882.9|18894.9|18882.9|3
1733154440000|2024-12-02 15:47:20|18893.7|18881.7|18893.7|18881.7|18893.7|18881.7|18893.7|18881.7|1
1733154450000|2024-12-02 15:47:30|||||||||3
1733154460000|2024-12-02 15:47:40|18894.9|18882.9|18893.7|18881.7|18896.2|18884.2|18893.7|18881.7|7
1733154470000|2024-12-02 15:47:50|18891.2|18879.2|18896.2|18884.2|18896.2|18884.2|18891.2|18879.2|12
1733154480000|2024-12-02 15:48:00|18895|18883|18895|18883|18895|18883|18895|18883|6
1733154490000|2024-12-02 15:48:10|18896.2|18884.2|18894.9|18882.9|18896.2|18884.2|18894.9|18882.9|1
1733154500000|2024-12-02 15:48:20|18896.2|18884.2|18893.7|18881.7|18896.2|18884.2|18893.7|18881.7|0
1733154510000|2024-12-02 15:48:30|18894.9|18882.9|18893.7|18881.7|18894.9|18882.9|18893.7|18881.7|1
1733154520000|2024-12-02 15:48:40|18892.4|18880.4|18893.7|18881.7|18893.7|18881.7|18892.4|18880.4|3
1733154530000|2024-12-02 15:48:50|18894.9|18882.9|18893.7|18881.7|18894.9|18882.9|18893.7|18881.7|3
1733154540000|2024-12-02 15:49:00|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|18898.7|18886.7|7
1733154550000|2024-12-02 15:49:10|||||||||7
1733154560000|2024-12-02 15:49:20|18896.2|18884.2|18897.5|18885.5|18897.5|18885.5|18896.2|18884.2|6
1733154570000|2024-12-02 15:49:30|||||||||1
1733154580000|2024-12-02 15:49:40|18898.8|18886.8|18898.8|18886.8|18898.8|18886.8|18898.8|18886.8|0
1733154590000|2024-12-02 15:49:50|18897.5|18885.5|18896.3|18884.3|18898.7|18886.7|18896.3|18884.3|12
1733154600000|2024-12-02 15:50:00|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|18897.5|18885.5|2
1733154620000|2024-12-02 15:50:20|18896.3|18884.3|18895|18883|18896.3|18884.3|18895|18883|3
1733154630000|2024-12-02 15:50:30|18896.2|18884.2|18900|18888|18901.2|18889.2|18896.2|18884.2|3
1733154640000|2024-12-02 15:50:40|18898.8|18886.8|18897.5|18885.5|18900|18888|18897.5|18885.5|8
1733154650000|2024-12-02 15:50:50|18896.3|18884.3|18895|18883|18897.5|18885.5|18893.8|18881.8|27
1733154660000|2024-12-02 15:51:00|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|18896.3|18884.3|4
1733154680000|2024-12-02 15:51:20|18895.1|18883.1|18893.8|18881.8|18895.1|18883.1|18893.8|18881.8|4
1733154690000|2024-12-02 15:51:30|18892.5|18880.5|18892.5|18880.5|18893.8|18881.8|18891.3|18879.3|9
1733154700000|2024-12-02 15:51:40|18892.6|18880.6|18888.8|18876.8|18892.6|18880.6|18888.8|18876.8|2
1733154710000|2024-12-02 15:51:50|18888.7|18876.7|18886.3|18874.3|18888.8|18876.8|18886.3|18874.3|4
1733154720000|2024-12-02 15:52:00|18885.1|18873.1|18885.1|18873.1|18886.3|18874.3|18885.1|18873.1|7
1733154730000|2024-12-02 15:52:10|18883.8|18871.8|18886.3|18874.3|18886.3|18874.3|18883.8|18871.8|0
1733154740000|2024-12-02 15:52:20|||||||||35
1733154760000|2024-12-02 15:52:40|18885.1|18873.1|18883.8|18871.8|18885.1|18873.1|18883.8|18871.8|2
1733154770000|2024-12-02 15:52:50|||||||||1
1733154780000|2024-12-02 15:53:00|||||||||24
1733154790000|2024-12-02 15:53:10|18881.3|18869.3|18876.3|18864.3|18881.3|18869.3|18875.1|18863.1|33
1733154800000|2024-12-02 15:53:20|18876.4|18864.4|18876.4|18864.4|18876.4|18864.4|18876.3|18864.3|1
1733154810000|2024-12-02 15:53:30|18875.1|18863.1|18880.1|18868.1|18880.1|18868.1|18875.1|18863.1|7
1733154820000|2024-12-02 15:53:40|18878.9|18866.9|18885.1|18873.1|18885.1|18873.1|18878.9|18866.9|9
1733154830000|2024-12-02 15:53:50|18886.3|18874.3|18886.3|18874.3|18887.6|18875.6|18886.3|18874.3|6
1733154850000|2024-12-02 15:54:10|||||||||2
1733154860000|2024-12-02 15:54:20|18881.3|18869.3|18881.3|18869.3|18881.3|18869.3|18881.3|18869.3|5
1733154870000|2024-12-02 15:54:30|18882.6|18870.6|18881.3|18869.3|18882.6|18870.6|18881.3|18869.3|6
1733154880000|2024-12-02 15:54:40|||||||||3
1733154890000|2024-12-02 15:54:50|18880.1|18868.1|18880|18868|18881.3|18869.3|18880|18868|11
1733154900000|2024-12-02 15:55:00|18881.2|18869.2|18880|18868|18881.2|18869.2|18880|18868|3
1733154910000|2024-12-02 15:55:10|18878.8|18866.8|18876.2|18864.2|18878.8|18866.8|18876.2|18864.2|3
1733154920000|2024-12-02 15:55:20|18880|18868|18877.6|18865.6|18880|18868|18876.3|18864.3|9
1733154930000|2024-12-02 15:55:30|18878.8|18866.8|18878.8|18866.8|18878.8|18866.8|18877.6|18865.6|3
1733154940000|2024-12-02 15:55:40|18878.7|18866.7|18878.8|18866.8|18878.8|18866.8|18878.7|18866.7|10
1733154960000|2024-12-02 15:56:00|18878.7|18866.7|18873.8|18861.8|18878.7|18866.7|18873.8|18861.8|7
1733154970000|2024-12-02 15:56:10|18876.2|18864.2|18878.7|18866.7|18878.7|18866.7|18876.2|18864.2|5
1733154980000|2024-12-02 15:56:20|18880|18868|18878.7|18866.7|18880|18868|18878.7|18866.7|10
1733154990000|2024-12-02 15:56:30|18881.2|18869.2|18883.7|18871.7|18883.7|18871.7|18881.2|18869.2|6
1733155000000|2024-12-02 15:56:40|18885|18873|18886.2|18874.2|18886.2|18874.2|18885|18873|1
1733155010000|2024-12-02 15:56:50|18883.7|18871.7|18883.7|18871.7|18883.7|18871.7|18883.7|18871.7|5
1733155020000|2024-12-02 15:57:00|||||||||1
1733155030000|2024-12-02 15:57:10|18882.5|18870.5|18882.4|18870.4|18882.5|18870.5|18878.7|18866.7|12
1733155040000|2024-12-02 15:57:20|18881.2|18869.2|18883.7|18871.7|18883.7|18871.7|18881.2|18869.2|3
1733155050000|2024-12-02 15:57:30|18881.2|18869.2|18881.2|18869.2|18881.2|18869.2|18881.2|18869.2|4
1733155060000|2024-12-02 15:57:40|18883.7|18871.7|18886.2|18874.2|18886.2|18874.2|18883.7|18871.7|5
1733155070000|2024-12-02 15:57:50|18885|18873|18883.7|18871.7|18885|18873|18883.7|18871.7|5
1733155080000|2024-12-02 15:58:00|||||||||1
1733155090000|2024-12-02 15:58:10|18881.2|18869.2|18881.2|18869.2|18881.2|18869.2|18881.2|18869.2|5
1733155100000|2024-12-02 15:58:20|18883.7|18871.7|18882.4|18870.4|18883.7|18871.7|18882.4|18870.4|2
1733155110000|2024-12-02 15:58:30|18881.2|18869.2|18879.9|18867.9|18881.2|18869.2|18879.9|18867.9|9
1733155120000|2024-12-02 15:58:40|18878.7|18866.7|18881.1|18869.1|18881.1|18869.1|18878.6|18866.6|5
1733155130000|2024-12-02 15:58:50|18883.6|18871.6|18886.2|18874.2|18886.2|18874.2|18883.6|18871.6|2
1733155140000|2024-12-02 15:59:00|||||||||1
1733155150000|2024-12-02 15:59:10|||||||||1
1733155160000|2024-12-02 15:59:20|18886.1|18874.1|18881.2|18869.2|18886.1|18874.1|18881.2|18869.2|13
1733155170000|2024-12-02 15:59:30|||||||||1
1733155190000|2024-12-02 15:59:50|18883.7|18871.7|18883.7|18871.7|18883.8|18871.8|18883.7|18871.7|81
1733155200000|2024-12-02 16:00:00|18882.4|18870.4|18883.7|18871.7|18883.7|18871.7|18881.2|18869.2|36
1733155210000|2024-12-02 16:00:10|||||||||10
1733155220000|2024-12-02 16:00:20|18883.8|18871.8|18883.7|18871.7|18886.2|18874.2|18883.7|18871.7|76
1733155230000|2024-12-02 16:00:30|18881.3|18869.3|18883.8|18871.8|18883.8|18871.8|18881.3|18869.3|27
1733155240000|2024-12-02 16:00:40|18883.7|18871.7|18883.7|18871.7|18883.7|18871.7|18883.7|18871.7|0
1733155250000|2024-12-02 16:00:50|18882.5|18870.5|18876.3|18864.3|18882.5|18870.5|18875|18863|24
1733155260000|2024-12-02 16:01:00|18878.8|18866.8|18878.8|18866.8|18878.8|18866.8|18878.8|18866.8|7
1733155270000|2024-12-02 16:01:10|||||||||2
1733155280000|2024-12-02 16:01:20|18876.3|18864.3|18876.3|18864.3|18876.3|18864.3|18873.8|18861.8|11
1733155290000|2024-12-02 16:01:30|||||||||2
1733155300000|2024-12-02 16:01:40|18878.8|18866.8|18876.3|18864.3|18878.8|18866.8|18876.3|18864.3|4
1733155310000|2024-12-02 16:01:50|18875|18863|18873.8|18861.8|18875|18863|18873.8|18861.8|4
1733155320000|2024-12-02 16:02:00|||||||||2
1733155330000|2024-12-02 16:02:10|18870|18858|18866.3|18854.3|18870|18858|18866.3|18854.3|12
1733155340000|2024-12-02 16:02:20|18868.8|18856.8|18871.3|18859.3|18871.3|18859.3|18868.8|18856.8|4
1733155350000|2024-12-02 16:02:30|18870|18858|18872.5|18860.5|18872.5|18860.5|18870|18858|8
1733155360000|2024-12-02 16:02:40|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|3
1733155370000|2024-12-02 16:02:50|18873.8|18861.8|18871.3|18859.3|18873.8|18861.8|18868.8|18856.8|10
1733155380000|2024-12-02 16:03:00|18872.5|18860.5|18872.5|18860.5|18872.5|18860.5|18872.5|18860.5|2
1733155390000|2024-12-02 16:03:10|18875|18863|18873.8|18861.8|18875|18863|18873.8|18861.8|5
1733155400000|2024-12-02 16:03:20|18873.7|18861.7|18872.5|18860.5|18873.7|18861.7|18872.5|18860.5|1
1733155410000|2024-12-02 16:03:30|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|18872.5|18860.5|1
1733155420000|2024-12-02 16:03:40|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|18873.7|18861.7|0
1733155430000|2024-12-02 16:03:50|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|1
1733155440000|2024-12-02 16:04:00|18876.3|18864.3|18876.3|18864.3|18876.3|18864.3|18876.3|18864.3|7
1733155450000|2024-12-02 16:04:10|||||||||4
1733155460000|2024-12-02 16:04:20|18876.2|18864.2|18866.3|18854.3|18876.2|18864.2|18866.3|18854.3|11
1733155470000|2024-12-02 16:04:30|18868.8|18856.8|18867.5|18855.5|18868.8|18856.8|18867.5|18855.5|6
1733155480000|2024-12-02 16:04:40|18868.7|18856.7|18868.8|18856.8|18868.8|18856.8|18868.7|18856.7|1
1733155490000|2024-12-02 16:04:50|||||||||10
1733155500000|2024-12-02 16:05:00|18870|18858|18868.8|18856.8|18870|18858|18868.8|18856.8|6
1733155510000|2024-12-02 16:05:10|||||||||2
1733155520000|2024-12-02 16:05:20|||||||||1
1733155530000|2024-12-02 16:05:30|||||||||1
1733155550000|2024-12-02 16:05:50|||||||||2
1733155560000|2024-12-02 16:06:00|18870.1|18858.1|18871.3|18859.3|18871.3|18859.3|18870.1|18858.1|12
1733155570000|2024-12-02 16:06:10|18870.1|18858.1|18871.3|18859.3|18871.3|18859.3|18870.1|18858.1|5
1733155580000|2024-12-02 16:06:20|||||||||1
1733155590000|2024-12-02 16:06:30|||||||||1
1733155610000|2024-12-02 16:06:50|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|5
1733155620000|2024-12-02 16:07:00|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|18870.1|18858.1|3
1733155630000|2024-12-02 16:07:10|||||||||1
1733155640000|2024-12-02 16:07:20|||||||||6
1733155660000|2024-12-02 16:07:40|||||||||1
1733155680000|2024-12-02 16:08:00|18867.6|18855.6|18871.3|18859.3|18871.3|18859.3|18867.6|18855.6|6
1733155690000|2024-12-02 16:08:10|18873.8|18861.8|18872.6|18860.6|18873.8|18861.8|18872.6|18860.6|1
1733155700000|2024-12-02 16:08:20|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|0
1733155730000|2024-12-02 16:08:50|18872.5|18860.5|18868.8|18856.8|18872.5|18860.5|18868.8|18856.8|7
1733155740000|2024-12-02 16:09:00|18870.1|18858.1|18868.8|18856.8|18870.1|18858.1|18868.8|18856.8|6
1733155760000|2024-12-02 16:09:20|18868.7|18856.7|18866.3|18854.3|18868.7|18856.7|18866.3|18854.3|23
1733155770000|2024-12-02 16:09:30|18866.2|18854.2|18866.2|18854.2|18866.2|18854.2|18866.2|18854.2|0
1733155780000|2024-12-02 16:09:40|18866.3|18854.3|18866.3|18854.3|18866.3|18854.3|18866.3|18854.3|0
1733155790000|2024-12-02 16:09:50|18866.2|18854.2|18868.7|18856.7|18868.7|18856.7|18866.2|18854.2|20
1733155800000|2024-12-02 16:10:00|18870|18858|18873.7|18861.7|18873.7|18861.7|18870|18858|3
1733155810000|2024-12-02 16:10:10|||||||||1
1733155820000|2024-12-02 16:10:20|||||||||1
1733155830000|2024-12-02 16:10:30|18878.8|18866.8|18878.7|18866.7|18881.2|18869.2|18878.7|18866.7|31
1733155850000|2024-12-02 16:10:50|18877.5|18865.5|18873.7|18861.7|18877.5|18865.5|18873.7|18861.7|4
1733155870000|2024-12-02 16:11:10|||||||||1
1733155880000|2024-12-02 16:11:20|||||||||10
1733155910000|2024-12-02 16:11:50|18873.8|18861.8|18876.2|18864.2|18876.2|18864.2|18873.8|18861.8|9
1733155920000|2024-12-02 16:12:00|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|1
1733155930000|2024-12-02 16:12:10|||||||||1
1733155950000|2024-12-02 16:12:30|||||||||1
1733155970000|2024-12-02 16:12:50|||||||||1
1733155980000|2024-12-02 16:13:00|18873.7|18861.7|18871.3|18859.3|18873.8|18861.8|18871.3|18859.3|11
1733156000000|2024-12-02 16:13:20|18871.2|18859.2|18871.3|18859.3|18871.3|18859.3|18871.2|18859.2|2
1733156010000|2024-12-02 16:13:30|18868.8|18856.8|18871.3|18859.3|18871.3|18859.3|18868.8|18856.8|11
1733156020000|2024-12-02 16:13:40|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|18871.2|18859.2|1
1733156030000|2024-12-02 16:13:50|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|18871.3|18859.3|1
1733156040000|2024-12-02 16:14:00|18871.2|18859.2|18873.7|18861.7|18873.7|18861.7|18871.2|18859.2|13
1733156080000|2024-12-02 16:14:40|18871.2|18859.2|18873.7|18861.7|18873.7|18861.7|18871.2|18859.2|9
1733156090000|2024-12-02 16:14:50|18872.5|18860.5|18871.3|18859.3|18872.5|18860.5|18871.3|18859.3|1
1733156100000|2024-12-02 16:15:00|18873.7|18861.7|18871.2|18859.2|18873.7|18861.7|18871.2|18859.2|3
1733156110000|2024-12-02 16:15:10|18868.7|18856.7|18866.3|18854.3|18868.7|18856.7|18866.3|18854.3|4
1733156120000|2024-12-02 16:15:20|18866.2|18854.2|18867.5|18855.5|18868.7|18856.7|18866.2|18854.2|5
1733156130000|2024-12-02 16:15:30|18866.3|18854.3|18866.2|18854.2|18866.3|18854.3|18866.2|18854.2|0
1733156160000|2024-12-02 16:16:00|18863.8|18851.8|18860|18848|18863.8|18851.8|18858.8|18846.8|84
1733156170000|2024-12-02 16:16:10|18858.8|18846.8|18861.3|18849.3|18861.3|18849.3|18858.8|18846.8|9
1733156180000|2024-12-02 16:16:20|18860|18848|18860|18848|18861.3|18849.3|18860|18848|0
1733156190000|2024-12-02 16:16:30|18858.8|18846.8|18858.8|18846.8|18858.8|18846.8|18858.8|18846.8|0
1733156200000|2024-12-02 16:16:40|18861.2|18849.2|18861.2|18849.2|18861.2|18849.2|18861.2|18849.2|6
1733156210000|2024-12-02 16:16:50|18858.8|18846.8|18856.2|18844.2|18858.8|18846.8|18853.7|18841.7|13
1733156220000|2024-12-02 16:17:00|18855|18843|18853.7|18841.7|18855|18843|18853.7|18841.7|4
1733156230000|2024-12-02 16:17:10|18851.3|18839.3|18851.2|18839.2|18851.3|18839.3|18851.2|18839.2|2
1733156240000|2024-12-02 16:17:20|18853.7|18841.7|18853.8|18841.8|18853.8|18841.8|18853.7|18841.7|5
1733156260000|2024-12-02 16:17:40|18856.3|18844.3|18856.3|18844.3|18856.3|18844.3|18856.3|18844.3|9
1733156270000|2024-12-02 16:17:50|18856.4|18844.4|18858.8|18846.8|18858.8|18846.8|18856.3|18844.3|10
1733156280000|2024-12-02 16:18:00|18857.5|18845.5|18856.3|18844.3|18857.6|18845.6|18856.3|18844.3|3
1733156290000|2024-12-02 16:18:10|18856.2|18844.2|18851.3|18839.3|18856.2|18844.2|18851.3|18839.3|10
1733156300000|2024-12-02 16:18:20|18851.2|18839.2|18853.7|18841.7|18853.7|18841.7|18851.2|18839.2|18
1733156310000|2024-12-02 16:18:30|18852.5|18840.5|18850|18838|18852.5|18840.5|18850|18838|12
1733156320000|2024-12-02 16:18:40|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|18848.7|18836.7|11
1733156330000|2024-12-02 16:18:50|18846.2|18834.2|18844.9|18832.9|18846.2|18834.2|18843.7|18831.7|15
1733156340000|2024-12-02 16:19:00|18843.7|18831.7|18841.2|18829.2|18844.9|18832.9|18841.2|18829.2|6
1733156350000|2024-12-02 16:19:10|18845|18833|18843.7|18831.7|18846.2|18834.2|18843.7|18831.7|10
1733156360000|2024-12-02 16:19:20|||||||||7
1733156370000|2024-12-02 16:19:30|18846.2|18834.2|18843.7|18831.7|18846.2|18834.2|18843.7|18831.7|15
1733156380000|2024-12-02 16:19:40|18846.2|18834.2|18843.7|18831.7|18846.2|18834.2|18843.7|18831.7|7
1733156390000|2024-12-02 16:19:50|||||||||10
1733156400000|2024-12-02 16:20:00|18842.4|18830.4|18838.7|18826.7|18842.4|18830.4|18838.7|18826.7|7
1733156410000|2024-12-02 16:20:10|18837.5|18825.5|18838.7|18826.7|18838.7|18826.7|18836.2|18824.2|16
1733156420000|2024-12-02 16:20:20|18840|18828|18841.2|18829.2|18841.2|18829.2|18840|18828|3
1733156430000|2024-12-02 16:20:30|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|6
1733156440000|2024-12-02 16:20:40|18845|18833|18845|18833|18845|18833|18845|18833|2
1733156450000|2024-12-02 16:20:50|18843.8|18831.8|18843.7|18831.7|18843.8|18831.8|18843.7|18831.7|2
1733156460000|2024-12-02 16:21:00|18841.2|18829.2|18838.7|18826.7|18841.2|18829.2|18838.7|18826.7|4
1733156470000|2024-12-02 16:21:10|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|9
1733156480000|2024-12-02 16:21:20|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|1
1733156490000|2024-12-02 16:21:30|18841.2|18829.2|18838.7|18826.7|18843.7|18831.7|18838.7|18826.7|9
1733156500000|2024-12-02 16:21:40|18840|18828|18840|18828|18840|18828|18840|18828|12
1733156510000|2024-12-02 16:21:50|18838.7|18826.7|18836.2|18824.2|18838.7|18826.7|18836.2|18824.2|14
1733156520000|2024-12-02 16:22:00|18833.7|18821.7|18826.2|18814.2|18833.7|18821.7|18821.2|18809.2|54
1733156530000|2024-12-02 16:22:10|18825|18813|18823.7|18811.7|18826.2|18814.2|18823.7|18811.7|7
1733156540000|2024-12-02 16:22:20|18817.6|18805.6|18816.1|18804.1|18817.6|18805.6|18816.1|18804.1|73
1733156550000|2024-12-02 16:22:30|18813.7|18801.7|18813.7|18801.7|18813.7|18801.7|18813.7|18801.7|20
1733156560000|2024-12-02 16:22:40|18816.1|18804.1|18817.4|18805.4|18817.4|18805.4|18814.9|18802.9|31
1733156570000|2024-12-02 16:22:50|18819.9|18807.9|18821.1|18809.1|18822.4|18810.4|18818.7|18806.7|74
1733156580000|2024-12-02 16:23:00|18821.2|18809.2|18818.7|18806.7|18821.2|18809.2|18818.7|18806.7|28
1733156590000|2024-12-02 16:23:10|18819.9|18807.9|18821.2|18809.2|18821.2|18809.2|18818.8|18806.8|4
1733156600000|2024-12-02 16:23:20|18823.7|18811.7|18818.7|18806.7|18823.7|18811.7|18818.7|18806.7|9
1733156610000|2024-12-02 16:23:30|18816.2|18804.2|18818.7|18806.7|18818.7|18806.7|18816.2|18804.2|7
1733156620000|2024-12-02 16:23:40|||||||||2
1733156630000|2024-12-02 16:23:50|18826.1|18814.1|18828.7|18816.7|18828.7|18816.7|18825|18813|31
1733156640000|2024-12-02 16:24:00|18829.9|18817.9|18831.2|18819.2|18831.2|18819.2|18829.9|18817.9|2
1733156650000|2024-12-02 16:24:10|18829.9|18817.9|18831.2|18819.2|18833.6|18821.6|18829.9|18817.9|11
1733156660000|2024-12-02 16:24:20|18830|18818|18823.7|18811.7|18830|18818|18823.6|18811.6|5
1733156670000|2024-12-02 16:24:30|18823.6|18811.6|18807.4|18795.4|18824.9|18812.9|18807.4|18795.4|38
1733156680000|2024-12-02 16:24:40|18808.6|18796.6|18807.4|18795.4|18808.6|18796.6|18807.4|18795.4|14
1733156690000|2024-12-02 16:24:50|18808.6|18796.6|18807.4|18795.4|18808.6|18796.6|18807.4|18795.4|1
1733156700000|2024-12-02 16:25:00|18803.5|18791.5|18798.6|18786.6|18803.5|18791.5|18798.6|18786.6|47
1733156710000|2024-12-02 16:25:10|18798.5|18786.5|18796.1|18784.1|18799.8|18787.8|18793.5|18781.5|74
1733156720000|2024-12-02 16:25:20|18794.9|18782.9|18788.6|18776.6|18796.1|18784.1|18788.6|18776.6|41
1733156730000|2024-12-02 16:25:30|18789.9|18777.9|18788.6|18776.6|18789.9|18777.9|18788.6|18776.6|56
1733156740000|2024-12-02 16:25:40|18787.4|18775.4|18788.6|18776.6|18788.6|18776.6|18783.6|18771.6|17
1733156750000|2024-12-02 16:25:50|18789.9|18777.9|18794.9|18782.9|18796.1|18784.1|18789.9|18777.9|14
1733156760000|2024-12-02 16:26:00|18793.7|18781.7|18809.9|18797.9|18809.9|18797.9|18793.7|18781.7|20
1733156770000|2024-12-02 16:26:10|18811.1|18799.1|18800|18788|18811.1|18799.1|18793.8|18781.8|20
1733156780000|2024-12-02 16:26:20|18799.9|18787.9|18798.8|18786.8|18799.9|18787.9|18798.7|18786.7|1
1733156790000|2024-12-02 16:26:30|18801.2|18789.2|18801.3|18789.3|18803.7|18791.7|18801.2|18789.2|10
1733156800000|2024-12-02 16:26:40|18804.9|18792.9|18807.5|18795.5|18807.5|18795.5|18803.8|18791.8|17
1733156810000|2024-12-02 16:26:50|18808.7|18796.7|18808.8|18796.8|18811.2|18799.2|18808.7|18796.7|4
1733156820000|2024-12-02 16:27:00|18808.7|18796.7|18813.7|18801.7|18813.7|18801.7|18807.5|18795.5|9
1733156830000|2024-12-02 16:27:10|18812.5|18800.5|18812.5|18800.5|18812.5|18800.5|18812.5|18800.5|2
1733156840000|2024-12-02 16:27:20|18811.2|18799.2|18806.2|18794.2|18811.2|18799.2|18806.2|18794.2|1
1733156850000|2024-12-02 16:27:30|18803.7|18791.7|18803.7|18791.7|18803.7|18791.7|18803.7|18791.7|3
1733156860000|2024-12-02 16:27:40|18802.5|18790.5|18798.7|18786.7|18802.5|18790.5|18798.7|18786.7|7
1733156870000|2024-12-02 16:27:50|18800|18788|18798.8|18786.8|18800|18788|18798.8|18786.8|17
1733156880000|2024-12-02 16:28:00|18796.2|18784.2|18793.8|18781.8|18796.3|18784.3|18793.7|18781.7|17
1733156890000|2024-12-02 16:28:10|18796.1|18784.1|18771.2|18759.2|18796.2|18784.2|18771.2|18759.2|78
1733156900000|2024-12-02 16:28:20|18772.5|18760.5|18773.7|18761.7|18773.7|18761.7|18768.7|18756.7|29
1733156910000|2024-12-02 16:28:30|18772.5|18760.5|18771.2|18759.2|18772.5|18760.5|18768.7|18756.7|42
1733156920000|2024-12-02 16:28:40|18771.1|18759.1|18771.2|18759.2|18771.2|18759.2|18763.7|18751.7|60
1733156930000|2024-12-02 16:28:50|18770|18758|18768.7|18756.7|18772.5|18760.5|18768.7|18756.7|7
1733156940000|2024-12-02 16:29:00|18771.2|18759.2|18766.2|18754.2|18771.2|18759.2|18763.7|18751.7|29
1733156950000|2024-12-02 16:29:10|18765|18753|18773.7|18761.7|18773.7|18761.7|18765|18753|19
1733156960000|2024-12-02 16:29:20|18776.2|18764.2|18777.5|18765.5|18778.7|18766.7|18776.2|18764.2|36
1733156970000|2024-12-02 16:29:30|18777.4|18765.4|18780|18768|18780|18768|18777.4|18765.4|10
1733156980000|2024-12-02 16:29:40|18781.2|18769.2|18783.7|18771.7|18783.7|18771.7|18780|18768|9
1733156990000|2024-12-02 16:29:50|18783.8|18771.8|18783.7|18771.7|18785|18773|18783.7|18771.7|7
1733157000000|2024-12-02 16:30:00|18783.8|18771.8|18788.7|18776.7|18788.7|18776.7|18783.8|18771.8|58
1733157010000|2024-12-02 16:30:10|18788.8|18776.8|18788.7|18776.7|18791.3|18779.3|18788.7|18776.7|21
1733157020000|2024-12-02 16:30:20|18791.2|18779.2|18790|18778|18793.7|18781.7|18790|18778|32
1733157030000|2024-12-02 16:30:30|18791.2|18779.2|18801.2|18789.2|18801.2|18789.2|18791.2|18779.2|26
1733157040000|2024-12-02 16:30:40|18802.4|18790.4|18802.4|18790.4|18803.7|18791.7|18802.4|18790.4|33
1733157050000|2024-12-02 16:30:50|18802.5|18790.5|18806.2|18794.2|18808.7|18796.7|18802.5|18790.5|28
1733157060000|2024-12-02 16:31:00|18807.4|18795.4|18803.7|18791.7|18807.4|18795.4|18803.7|18791.7|18
1733157070000|2024-12-02 16:31:10|18802.4|18790.4|18801.2|18789.2|18802.4|18790.4|18800|18788|2
1733157080000|2024-12-02 16:31:20|18802.4|18790.4|18803.7|18791.7|18806.2|18794.2|18802.4|18790.4|13
1733157090000|2024-12-02 16:31:30|18806.2|18794.2|18803.7|18791.7|18806.2|18794.2|18803.7|18791.7|6
1733157100000|2024-12-02 16:31:40|18803.8|18791.8|18796.3|18784.3|18803.8|18791.8|18796.3|18784.3|4
1733157110000|2024-12-02 16:31:50|18796.2|18784.2|18791.2|18779.2|18796.2|18784.2|18791.2|18779.2|11
1733157120000|2024-12-02 16:32:00|18793.7|18781.7|18796.2|18784.2|18797.5|18785.5|18793.7|18781.7|7
1733157130000|2024-12-02 16:32:10|18798.7|18786.7|18797.4|18785.4|18798.7|18786.7|18797.4|18785.4|9
1733157140000|2024-12-02 16:32:20|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|9
1733157150000|2024-12-02 16:32:30|18796.2|18784.2|18793.7|18781.7|18797.4|18785.4|18793.7|18781.7|22
1733157160000|2024-12-02 16:32:40|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|1
1733157170000|2024-12-02 16:32:50|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|2
1733157180000|2024-12-02 16:33:00|18792.5|18780.5|18782.4|18770.4|18793.7|18781.7|18781.2|18769.2|31
1733157190000|2024-12-02 16:33:10|18781.2|18769.2|18784.9|18772.9|18784.9|18772.9|18781.2|18769.2|8
1733157200000|2024-12-02 16:33:20|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|0
1733157210000|2024-12-02 16:33:30|18782.4|18770.4|18776.2|18764.2|18782.4|18770.4|18776.2|18764.2|12
1733157220000|2024-12-02 16:33:40|||||||||2
1733157230000|2024-12-02 16:33:50|18778.6|18766.6|18778.7|18766.7|18778.7|18766.7|18777.4|18765.4|24
1733157240000|2024-12-02 16:34:00|18777.5|18765.5|18773.7|18761.7|18777.5|18765.5|18773.7|18761.7|14
1733157250000|2024-12-02 16:34:10|18775|18763|18770|18758|18775|18763|18770|18758|16
1733157260000|2024-12-02 16:34:20|18768.8|18756.8|18767.5|18755.5|18768.8|18756.8|18767.5|18755.5|4
1733157270000|2024-12-02 16:34:30|18768.7|18756.7|18766.2|18754.2|18771.2|18759.2|18763.6|18751.6|30
1733157280000|2024-12-02 16:34:40|18765|18753|18763.6|18751.6|18765|18753|18763.6|18751.6|31
1733157290000|2024-12-02 16:34:50|18753.7|18741.7|18755|18743|18755|18743|18750|18738|28
1733157300000|2024-12-02 16:35:00|18754.9|18742.9|18758.7|18746.7|18758.7|18746.7|18754.9|18742.9|15
1733157310000|2024-12-02 16:35:10|18759.9|18747.9|18758.7|18746.7|18763.7|18751.7|18755|18743|57
1733157320000|2024-12-02 16:35:20|18761.2|18749.2|18753.7|18741.7|18761.2|18749.2|18753.7|18741.7|12
1733157330000|2024-12-02 16:35:30|18755|18743|18752.5|18740.5|18757.5|18745.5|18751.2|18739.2|11
1733157340000|2024-12-02 16:35:40|18756.2|18744.2|18761.2|18749.2|18761.2|18749.2|18756.2|18744.2|17
1733157350000|2024-12-02 16:35:50|18759.9|18747.9|18758.7|18746.7|18759.9|18747.9|18756.2|18744.2|10
1733157360000|2024-12-02 16:36:00|18757.5|18745.5|18753.7|18741.7|18758.7|18746.7|18752.5|18740.5|9
1733157370000|2024-12-02 16:36:10|18756.2|18744.2|18753.7|18741.7|18756.2|18744.2|18753.7|18741.7|4
1733157380000|2024-12-02 16:36:20|18753.6|18741.6|18753.6|18741.6|18753.6|18741.6|18751.1|18739.1|15
1733157390000|2024-12-02 16:36:30|||||||||10
1733157400000|2024-12-02 16:36:40|18752.4|18740.4|18725|18713|18752.4|18740.4|18722.4|18710.4|39
1733157410000|2024-12-02 16:36:50|18726.2|18714.2|18721.2|18709.2|18728.7|18716.7|18721.2|18709.2|23
1733157420000|2024-12-02 16:37:00|18717.4|18705.4|18726.2|18714.2|18727.4|18715.4|18717.4|18705.4|30
1733157430000|2024-12-02 16:37:10|18719.9|18707.9|18722.5|18710.5|18722.5|18710.5|18716.2|18704.2|24
1733157440000|2024-12-02 16:37:20|18721.2|18709.2|18731.2|18719.2|18731.2|18719.2|18721.2|18709.2|21
1733157450000|2024-12-02 16:37:30|18730|18718|18747.5|18735.5|18747.5|18735.5|18730|18718|46
1733157460000|2024-12-02 16:37:40|18743.7|18731.7|18741.2|18729.2|18743.7|18731.7|18740|18728|13
1733157470000|2024-12-02 16:37:50|18745|18733|18753.7|18741.7|18754.9|18742.9|18745|18733|43
1733157480000|2024-12-02 16:38:00|18757.4|18745.4|18759.9|18747.9|18762.4|18750.4|18755|18743|24
1733157490000|2024-12-02 16:38:10|18758.7|18746.7|18756.2|18744.2|18758.7|18746.7|18756.2|18744.2|12
1733157500000|2024-12-02 16:38:20|18753.7|18741.7|18751.2|18739.2|18753.7|18741.7|18751.2|18739.2|7
1733157510000|2024-12-02 16:38:30|18750|18738|18733.7|18721.7|18750|18738|18733.7|18721.7|21
1733157520000|2024-12-02 16:38:40|18732.4|18720.4|18736.2|18724.2|18736.2|18724.2|18731.2|18719.2|18
1733157530000|2024-12-02 16:38:50|18734.9|18722.9|18736.2|18724.2|18736.2|18724.2|18731.2|18719.2|14
1733157540000|2024-12-02 16:39:00|18735|18723|18735|18723|18735|18723|18735|18723|2
1733157550000|2024-12-02 16:39:10|18736.2|18724.2|18732.4|18720.4|18736.2|18724.2|18730|18718|28
1733157560000|2024-12-02 16:39:20|18732.5|18720.5|18733.7|18721.7|18733.7|18721.7|18728.7|18716.7|14
1733157570000|2024-12-02 16:39:30|18732.5|18720.5|18731.2|18719.2|18733.6|18721.6|18731.2|18719.2|4
1733157580000|2024-12-02 16:39:40|18728.8|18716.8|18726.2|18714.2|18728.8|18716.8|18723.7|18711.7|17
1733157590000|2024-12-02 16:39:50|18732.4|18720.4|18733.7|18721.7|18733.7|18721.7|18732.4|18720.4|27
1733157600000|2024-12-02 16:40:00|18735|18723|18726.1|18714.1|18735|18723|18721.2|18709.2|29
1733157610000|2024-12-02 16:40:10|18726|18714|18723.6|18711.6|18726|18714|18723.5|18711.5|15
1733157620000|2024-12-02 16:40:20|18723.5|18711.5|18736.1|18724.1|18737.3|18725.3|18719.8|18707.8|50
1733157630000|2024-12-02 16:40:30|18734.9|18722.9|18734.9|18722.9|18734.9|18722.9|18734.8|18722.8|9
1733157640000|2024-12-02 16:40:40|18736.1|18724.1|18723.6|18711.6|18736.1|18724.1|18723.6|18711.6|24
1733157650000|2024-12-02 16:40:50|18721.1|18709.1|18719.9|18707.9|18722.4|18710.4|18718.6|18706.6|20
1733157660000|2024-12-02 16:41:00|18718.6|18706.6|18721.1|18709.1|18721.1|18709.1|18718.6|18706.6|15
1733157670000|2024-12-02 16:41:10|18719.9|18707.9|18724.9|18712.9|18726.1|18714.1|18718.6|18706.6|7
1733157680000|2024-12-02 16:41:20|18728.6|18716.6|18728.6|18716.6|18729.9|18717.9|18728.6|18716.6|18
1733157690000|2024-12-02 16:41:30|18729.9|18717.9|18738.6|18726.6|18741.1|18729.1|18729.9|18717.9|43
1733157700000|2024-12-02 16:41:40|18741.1|18729.1|18751.1|18739.1|18751.1|18739.1|18741.1|18729.1|22
1733157710000|2024-12-02 16:41:50|18749.9|18737.9|18751.1|18739.1|18754.8|18742.8|18749.8|18737.8|32
1733157720000|2024-12-02 16:42:00|18754.8|18742.8|18754.9|18742.9|18756.1|18744.1|18749.8|18737.8|32
1733157730000|2024-12-02 16:42:10|18753.7|18741.7|18752.3|18740.3|18753.7|18741.7|18752.3|18740.3|7
1733157740000|2024-12-02 16:42:20|18752.5|18740.5|18758.6|18746.6|18758.7|18746.7|18752.5|18740.5|22
1733157750000|2024-12-02 16:42:30|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|18756.1|18744.1|10
1733157760000|2024-12-02 16:42:40|18753.6|18741.6|18746.1|18734.1|18753.6|18741.6|18746.1|18734.1|22
1733157770000|2024-12-02 16:42:50|18746.2|18734.2|18746.1|18734.1|18746.2|18734.2|18746.1|18734.1|1
1733157780000|2024-12-02 16:43:00|18741.2|18729.2|18736.2|18724.2|18741.2|18729.2|18733.7|18721.7|20
1733157790000|2024-12-02 16:43:10|18733.7|18721.7|18728.7|18716.7|18733.7|18721.7|18728.7|18716.7|10
1733157800000|2024-12-02 16:43:20|18727.5|18715.5|18722.5|18710.5|18727.5|18715.5|18722.5|18710.5|20
1733157810000|2024-12-02 16:43:30|18726.2|18714.2|18723.8|18711.8|18726.2|18714.2|18723.7|18711.7|7
1733157820000|2024-12-02 16:43:40|18725|18713|18726.2|18714.2|18726.3|18714.3|18723.8|18711.8|26
1733157830000|2024-12-02 16:43:50|18722.5|18710.5|18721.2|18709.2|18722.5|18710.5|18721.2|18709.2|7
1733157840000|2024-12-02 16:44:00|18718.7|18706.7|18726.3|18714.3|18726.3|18714.3|18718.7|18706.7|29
1733157850000|2024-12-02 16:44:10|18726.2|18714.2|18723.7|18711.7|18726.2|18714.2|18723.7|18711.7|11
1733157860000|2024-12-02 16:44:20|18726.2|18714.2|18727.5|18715.5|18728.7|18716.7|18723.7|18711.7|33
1733157870000|2024-12-02 16:44:30|18726.3|18714.3|18726.2|18714.2|18726.3|18714.3|18723.7|18711.7|24
1733157880000|2024-12-02 16:44:40|18728.7|18716.7|18723.7|18711.7|18728.7|18716.7|18721.2|18709.2|12
1733157890000|2024-12-02 16:44:50|18721.3|18709.3|18723.8|18711.8|18725|18713|18721.3|18709.3|13
1733157900000|2024-12-02 16:45:00|18723.7|18711.7|18727.5|18715.5|18728.7|18716.7|18722.5|18710.5|33
1733157910000|2024-12-02 16:45:10|18728.7|18716.7|18731.2|18719.2|18731.2|18719.2|18727.5|18715.5|9
1733157920000|2024-12-02 16:45:20|18734.9|18722.9|18737.5|18725.5|18738.7|18726.7|18734.9|18722.9|18
1733157930000|2024-12-02 16:45:30|18737.4|18725.4|18741.2|18729.2|18741.2|18729.2|18736.2|18724.2|8
1733157940000|2024-12-02 16:45:40|18739.9|18727.9|18737.4|18725.4|18739.9|18727.9|18737.4|18725.4|25
1733157950000|2024-12-02 16:45:50|18734.9|18722.9|18733.6|18721.6|18734.9|18722.9|18733.6|18721.6|4
1733157960000|2024-12-02 16:46:00|18736.2|18724.2|18738.7|18726.7|18738.7|18726.7|18736.2|18724.2|5
1733157970000|2024-12-02 16:46:10|18736.2|18724.2|18738.7|18726.7|18738.7|18726.7|18736.2|18724.2|20
1733157980000|2024-12-02 16:46:20|18738.6|18726.6|18741.1|18729.1|18741.2|18729.2|18738.6|18726.6|20
1733157990000|2024-12-02 16:46:30|18743.6|18731.6|18743.6|18731.6|18746.1|18734.1|18743.6|18731.6|16
1733158000000|2024-12-02 16:46:40|18743.7|18731.7|18746.1|18734.1|18750.9|18738.9|18743.7|18731.7|35
1733158010000|2024-12-02 16:46:50|18751.1|18739.1|18751.1|18739.1|18753.6|18741.6|18751.1|18739.1|16
1733158020000|2024-12-02 16:47:00|18753.5|18741.5|18753.6|18741.6|18754.8|18742.8|18751.1|18739.1|6
1733158030000|2024-12-02 16:47:10|18753.5|18741.5|18757.3|18745.3|18757.4|18745.4|18747.3|18735.3|27
1733158040000|2024-12-02 16:47:20|18758.6|18746.6|18762.3|18750.3|18767.3|18755.3|18757.3|18745.3|17
1733158050000|2024-12-02 16:47:30|18761.1|18749.1|18758.6|18746.6|18763.6|18751.6|18758.6|18746.6|19
1733158060000|2024-12-02 16:47:40|18756.1|18744.1|18758.6|18746.6|18758.6|18746.6|18756.1|18744.1|15
1733158070000|2024-12-02 16:47:50|18756.1|18744.1|18757.3|18745.3|18758.6|18746.6|18756.1|18744.1|9
1733158080000|2024-12-02 16:48:00|18758.6|18746.6|18757.3|18745.3|18758.6|18746.6|18756.1|18744.1|18
1733158090000|2024-12-02 16:48:10|18758.5|18746.5|18764.8|18752.8|18766.1|18754.1|18758.5|18746.5|1
1733158100000|2024-12-02 16:48:20|18763.6|18751.6|18766.1|18754.1|18767.3|18755.3|18762.3|18750.3|15
1733158110000|2024-12-02 16:48:30|18764.8|18752.8|18766.1|18754.1|18766.1|18754.1|18763.6|18751.6|3
1733158120000|2024-12-02 16:48:40|18767.3|18755.3|18776.1|18764.1|18777.3|18765.3|18767.3|18755.3|15
1733158130000|2024-12-02 16:48:50|18773.6|18761.6|18772.4|18760.4|18773.6|18761.6|18771.1|18759.1|24
1733158140000|2024-12-02 16:49:00|18773.6|18761.6|18778.6|18766.6|18778.6|18766.6|18773.6|18761.6|15
1733158150000|2024-12-02 16:49:10|18779.8|18767.8|18777.3|18765.3|18781.1|18769.1|18776.2|18764.2|13
1733158160000|2024-12-02 16:49:20|18774.9|18762.9|18773.6|18761.6|18774.9|18762.9|18772.4|18760.4|7
1733158170000|2024-12-02 16:49:30|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|18772.4|18760.4|10
1733158180000|2024-12-02 16:49:40|18773.6|18761.6|18776.1|18764.1|18776.1|18764.1|18773.6|18761.6|2
1733158190000|2024-12-02 16:49:50|18778.6|18766.6|18773.6|18761.6|18778.6|18766.6|18773.6|18761.6|8
1733158200000|2024-12-02 16:50:00|18773.7|18761.7|18771.1|18759.1|18776.1|18764.1|18771.1|18759.1|6
1733158210000|2024-12-02 16:50:10|18771.2|18759.2|18776.1|18764.1|18776.1|18764.1|18771.2|18759.2|10
1733158220000|2024-12-02 16:50:20|18778.6|18766.6|18781.1|18769.1|18783.6|18771.6|18778.6|18766.6|13
1733158230000|2024-12-02 16:50:30|18778.7|18766.7|18781.1|18769.1|18781.1|18769.1|18778.7|18766.7|4
1733158240000|2024-12-02 16:50:40|18778.7|18766.7|18778.7|18766.7|18781.1|18769.1|18778.7|18766.7|4
1733158250000|2024-12-02 16:50:50|18778.6|18766.6|18778.6|18766.6|18778.6|18766.6|18778.6|18766.6|4
1733158260000|2024-12-02 16:51:00|18781.1|18769.1|18784.9|18772.9|18784.9|18772.9|18778.7|18766.7|11
1733158270000|2024-12-02 16:51:10|18783.6|18771.6|18794.9|18782.9|18794.9|18782.9|18783.6|18771.6|11
1733158280000|2024-12-02 16:51:20|18796.1|18784.1|18797.4|18785.4|18799.8|18787.8|18794.9|18782.9|18
1733158290000|2024-12-02 16:51:30|18796.1|18784.1|18793.6|18781.6|18798.6|18786.6|18793.6|18781.6|11
1733158300000|2024-12-02 16:51:40|18793.5|18781.5|18791|18779|18793.6|18781.6|18791|18779|5
1733158310000|2024-12-02 16:51:50|18789.8|18777.8|18782.4|18770.4|18789.8|18777.8|18782.4|18770.4|6
1733158320000|2024-12-02 16:52:00|18781.1|18769.1|18781.1|18769.1|18781.1|18769.1|18781.1|18769.1|5
1733158330000|2024-12-02 16:52:10|18779.9|18767.9|18778.6|18766.6|18779.9|18767.9|18773.7|18761.7|30
1733158340000|2024-12-02 16:52:20|18778.7|18766.7|18777.4|18765.4|18778.7|18766.7|18776.2|18764.2|8
1733158350000|2024-12-02 16:52:30|18778.6|18766.6|18778.7|18766.7|18781.2|18769.2|18778.6|18766.6|3
1733158360000|2024-12-02 16:52:40|18778.6|18766.6|18776.2|18764.2|18778.6|18766.6|18776.2|18764.2|5
1733158370000|2024-12-02 16:52:50|18777.4|18765.4|18777.4|18765.4|18778.6|18766.6|18777.4|18765.4|7
1733158380000|2024-12-02 16:53:00|18776.1|18764.1|18778.6|18766.6|18778.6|18766.6|18774.9|18762.9|5
1733158390000|2024-12-02 16:53:10|18778.7|18766.7|18778.7|18766.7|18781.1|18769.1|18778.6|18766.6|14
1733158400000|2024-12-02 16:53:20|18777.4|18765.4|18774.9|18762.9|18777.4|18765.4|18768.7|18756.7|12
1733158410000|2024-12-02 16:53:30|18776.2|18764.2|18773.7|18761.7|18778.6|18766.6|18773.7|18761.7|11
1733158420000|2024-12-02 16:53:40|18768.6|18756.6|18768.6|18756.6|18768.7|18756.7|18768.6|18756.6|13
1733158430000|2024-12-02 16:53:50|18768.5|18756.5|18756.1|18744.1|18768.5|18756.5|18754.9|18742.9|16
1733158440000|2024-12-02 16:54:00|18754.9|18742.9|18754.9|18742.9|18756.1|18744.1|18751.2|18739.2|8
1733158450000|2024-12-02 16:54:10|18753.7|18741.7|18756.1|18744.1|18756.1|18744.1|18753.7|18741.7|3
1733158460000|2024-12-02 16:54:20|18754.9|18742.9|18763.6|18751.6|18763.6|18751.6|18754.9|18742.9|11
1733158470000|2024-12-02 16:54:30|18761.2|18749.2|18758.6|18746.6|18761.2|18749.2|18758.6|18746.6|14
1733158480000|2024-12-02 16:54:40|18757.4|18745.4|18753.6|18741.6|18758.6|18746.6|18753.6|18741.6|2
1733158490000|2024-12-02 16:54:50|18752.4|18740.4|18753.6|18741.6|18753.6|18741.6|18751.1|18739.1|9
1733158500000|2024-12-02 16:55:00|18757.4|18745.4|18763.6|18751.6|18763.6|18751.6|18757.4|18745.4|6
1733158510000|2024-12-02 16:55:10|18763.7|18751.7|18767.4|18755.4|18767.4|18755.4|18763.7|18751.7|4
1733158520000|2024-12-02 16:55:20|18766.1|18754.1|18766.1|18754.1|18766.1|18754.1|18766.1|18754.1|1
1733158530000|2024-12-02 16:55:30|18763.6|18751.6|18763.6|18751.6|18763.6|18751.6|18763.6|18751.6|4
1733158540000|2024-12-02 16:55:40|18762.4|18750.4|18762.4|18750.4|18763.7|18751.7|18761.1|18749.1|5
1733158550000|2024-12-02 16:55:50|18761.2|18749.2|18764.9|18752.9|18764.9|18752.9|18758.7|18746.7|4
1733158560000|2024-12-02 16:56:00|18766.1|18754.1|18771.1|18759.1|18771.1|18759.1|18766.1|18754.1|5
1733158570000|2024-12-02 16:56:10|18769.9|18757.9|18767.3|18755.3|18769.9|18757.9|18767.3|18755.3|8
1733158580000|2024-12-02 16:56:20|18766.1|18754.1|18766|18754|18766.1|18754.1|18764.8|18752.8|1
1733158590000|2024-12-02 16:56:30|18766.1|18754.1|18771.1|18759.1|18774.8|18762.8|18766.1|18754.1|6
1733158600000|2024-12-02 16:56:40|18759.8|18747.8|18763.5|18751.5|18763.5|18751.5|18758.6|18746.6|27
1733158610000|2024-12-02 16:56:50|18763.6|18751.6|18766|18754|18766|18754|18763.5|18751.5|4
1733158620000|2024-12-02 16:57:00|18766.1|18754.1|18767.3|18755.3|18771|18759|18766|18754|6
1733158630000|2024-12-02 16:57:10|18768.5|18756.5|18773.5|18761.5|18773.5|18761.5|18768.5|18756.5|3
1733158640000|2024-12-02 16:57:20|18774.7|18762.7|18768.5|18756.5|18774.7|18762.7|18768.5|18756.5|16
1733158650000|2024-12-02 16:57:30|18767.3|18755.3|18766.1|18754.1|18767.3|18755.3|18766.1|18754.1|3
1733158660000|2024-12-02 16:57:40|18768.5|18756.5|18767.3|18755.3|18768.5|18756.5|18767.3|18755.3|4
1733158670000|2024-12-02 16:57:50|18768.5|18756.5|18772.3|18760.3|18772.3|18760.3|18768.5|18756.5|12
1733158680000|2024-12-02 16:58:00|18773.5|18761.5|18773.5|18761.5|18774.8|18762.8|18773.5|18761.5|8
1733158690000|2024-12-02 16:58:10|||||||||5
1733158700000|2024-12-02 16:58:20|18774.7|18762.7|18776|18764|18776|18764|18774.7|18762.7|8
1733158710000|2024-12-02 16:58:30|18773.5|18761.5|18773.5|18761.5|18773.5|18761.5|18773.5|18761.5|2
1733158720000|2024-12-02 16:58:40|18773.4|18761.4|18773.4|18761.4|18773.5|18761.5|18773.4|18761.4|8
1733158730000|2024-12-02 16:58:50|18773.5|18761.5|18774.7|18762.7|18777.2|18765.2|18773.4|18761.4|28
1733158740000|2024-12-02 16:59:00|18775.9|18763.9|18779.8|18767.8|18779.8|18767.8|18775.9|18763.9|13
1733158750000|2024-12-02 16:59:10|18780.9|18768.9|18783.4|18771.4|18785.9|18773.9|18780.9|18768.9|16
1733158760000|2024-12-02 16:59:20|18783.5|18771.5|18783.4|18771.4|18785.9|18773.9|18783.4|18771.4|7
1733158770000|2024-12-02 16:59:30|18784.6|18772.6|18783.4|18771.4|18784.7|18772.7|18783.4|18771.4|2
1733158780000|2024-12-02 16:59:40|18780.9|18768.9|18777.2|18765.2|18780.9|18768.9|18777.2|18765.2|9
1733158790000|2024-12-02 16:59:50|18776|18764|18773.4|18761.4|18777.2|18765.2|18773.4|18761.4|10
1733158800000|2024-12-02 17:00:00|||||||||11
1733158810000|2024-12-02 17:00:10|18770.9|18758.9|18770.9|18758.9|18772.2|18760.2|18770.9|18758.9|11
1733158820000|2024-12-02 17:00:20|18771|18759|18773.4|18761.4|18773.4|18761.4|18771|18759|3
1733158830000|2024-12-02 17:00:30|||||||||2
1733158840000|2024-12-02 17:00:40|18770.9|18758.9|18773.4|18761.4|18773.4|18761.4|18770.9|18758.9|10
1733158850000|2024-12-02 17:00:50|18772.2|18760.2|18773.4|18761.4|18773.4|18761.4|18772.2|18760.2|2
1733158860000|2024-12-02 17:01:00|18772.2|18760.2|18773.4|18761.4|18773.4|18761.4|18770.9|18758.9|11
1733158870000|2024-12-02 17:01:10|||||||||1
1733158880000|2024-12-02 17:01:20|18772.2|18760.2|18764.7|18752.7|18772.2|18760.2|18764.7|18752.7|20
1733158890000|2024-12-02 17:01:30|18763.5|18751.5|18770.9|18758.9|18770.9|18758.9|18763.5|18751.5|2
1733158900000|2024-12-02 17:01:40|18768.5|18756.5|18769.7|18757.7|18769.7|18757.7|18767.2|18755.2|7
1733158910000|2024-12-02 17:01:50|18768.5|18756.5|18766|18754|18768.5|18756.5|18766|18754|17
1733158920000|2024-12-02 17:02:00|18768.4|18756.4|18768.4|18756.4|18768.5|18756.5|18768.4|18756.4|3
1733158930000|2024-12-02 17:02:10|18770.9|18758.9|18770.9|18758.9|18770.9|18758.9|18770.9|18758.9|6
1733158940000|2024-12-02 17:02:20|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|3
1733158950000|2024-12-02 17:02:30|18773.5|18761.5|18778.4|18766.4|18778.4|18766.4|18773.5|18761.5|14
1733158960000|2024-12-02 17:02:40|||||||||7
1733158970000|2024-12-02 17:02:50|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|4
1733158980000|2024-12-02 17:03:00|18770.9|18758.9|18768.5|18756.5|18770.9|18758.9|18768.5|18756.5|26
1733158990000|2024-12-02 17:03:10|18768.4|18756.4|18773.5|18761.5|18773.5|18761.5|18768.4|18756.4|10
1733159010000|2024-12-02 17:03:30|18776|18764|18778.5|18766.5|18778.5|18766.5|18776|18764|10
1733159020000|2024-12-02 17:03:40|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|18777.2|18765.2|1
1733159030000|2024-12-02 17:03:50|18778.4|18766.4|18773.5|18761.5|18778.5|18766.5|18772.2|18760.2|7
1733159040000|2024-12-02 17:04:00|18766|18754|18764.7|18752.7|18766|18754|18764.7|18752.7|24
1733159050000|2024-12-02 17:04:10|18766|18754|18766|18754|18766|18754|18766|18754|2
1733159060000|2024-12-02 17:04:20|18773.5|18761.5|18773.5|18761.5|18773.5|18761.5|18773.5|18761.5|15
1733159070000|2024-12-02 17:04:30|18773.4|18761.4|18771|18759|18773.5|18761.5|18771|18759|14
1733159080000|2024-12-02 17:04:40|18770.9|18758.9|18773.5|18761.5|18774.7|18762.7|18770.9|18758.9|10
1733159090000|2024-12-02 17:04:50|18776|18764|18778.5|18766.5|18778.5|18766.5|18775.9|18763.9|6
1733159100000|2024-12-02 17:05:00|18778.4|18766.4|18786|18774|18786|18774|18774.8|18762.8|16
1733159110000|2024-12-02 17:05:10|18782.2|18770.2|18786|18774|18786|18774|18782.2|18770.2|17
1733159120000|2024-12-02 17:05:20|||||||||9
1733159130000|2024-12-02 17:05:30|18781|18769|18782.2|18770.2|18782.2|18770.2|18781|18769|9
1733159140000|2024-12-02 17:05:40|18783.5|18771.5|18781|18769|18784.7|18772.7|18781|18769|5
1733159150000|2024-12-02 17:05:50|||||||||2
1733159170000|2024-12-02 17:06:10|18778.5|18766.5|18778.5|18766.5|18778.5|18766.5|18778.5|18766.5|5
1733159180000|2024-12-02 17:06:20|18778.6|18766.6|18781|18769|18781|18769|18778.6|18766.6|3
1733159190000|2024-12-02 17:06:30|18779.8|18767.8|18782.3|18770.3|18782.3|18770.3|18779.8|18767.8|2
1733159200000|2024-12-02 17:06:40|18781|18769|18781|18769|18781|18769|18781|18769|2
1733159210000|2024-12-02 17:06:50|18779.8|18767.8|18778.6|18766.6|18779.8|18767.8|18778.6|18766.6|3
1733159230000|2024-12-02 17:07:10|||||||||5
1733159240000|2024-12-02 17:07:20|18779.8|18767.8|18779.8|18767.8|18779.8|18767.8|18779.8|18767.8|8
1733159250000|2024-12-02 17:07:30|18781|18769|18779.8|18767.8|18781|18769|18779.8|18767.8|10
1733159260000|2024-12-02 17:07:40|18781|18769|18781.1|18769.1|18781.1|18769.1|18781|18769|5
1733159270000|2024-12-02 17:07:50|18782.3|18770.3|18782.3|18770.3|18782.3|18770.3|18782.3|18770.3|4
1733159280000|2024-12-02 17:08:00|||||||||2
1733159290000|2024-12-02 17:08:10|||||||||1
1733159300000|2024-12-02 17:08:20|18779.9|18767.9|18781.1|18769.1|18781.1|18769.1|18779.8|18767.8|2
1733159310000|2024-12-02 17:08:30|18779.9|18767.9|18778.6|18766.6|18781.1|18769.1|18778.6|18766.6|0
1733159320000|2024-12-02 17:08:40|18777.4|18765.4|18778.6|18766.6|18778.6|18766.6|18777.3|18765.3|6
1733159330000|2024-12-02 17:08:50|18777.4|18765.4|18776.1|18764.1|18777.4|18765.4|18776.1|18764.1|3
1733159340000|2024-12-02 17:09:00|||||||||1
1733159350000|2024-12-02 17:09:10|18777.4|18765.4|18776.1|18764.1|18777.4|18765.4|18776.1|18764.1|5
1733159360000|2024-12-02 17:09:20|||||||||5
1733159370000|2024-12-02 17:09:30|||||||||1
1733159380000|2024-12-02 17:09:40|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|0
1733159390000|2024-12-02 17:09:50|18778.6|18766.6|18778.6|18766.6|18778.6|18766.6|18778.6|18766.6|2
1733159400000|2024-12-02 17:10:00|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|2
1733159410000|2024-12-02 17:10:10|18776.2|18764.2|18778.7|18766.7|18778.7|18766.7|18776.2|18764.2|6
1733159420000|2024-12-02 17:10:20|18777.4|18765.4|18776.2|18764.2|18777.4|18765.4|18776.2|18764.2|1
1733159430000|2024-12-02 17:10:30|||||||||8
1733159440000|2024-12-02 17:10:40|||||||||1
1733159450000|2024-12-02 17:10:50|18778.7|18766.7|18776.2|18764.2|18778.7|18766.7|18776.2|18764.2|14
1733159460000|2024-12-02 17:11:00|18777.4|18765.4|18778.7|18766.7|18778.7|18766.7|18777.4|18765.4|5
1733159470000|2024-12-02 17:11:10|18778.6|18766.6|18778.6|18766.6|18778.7|18766.7|18778.6|18766.6|2
1733159480000|2024-12-02 17:11:20|18779.9|18767.9|18781.1|18769.1|18781.1|18769.1|18779.9|18767.9|5
1733159500000|2024-12-02 17:11:40|18778.6|18766.6|18778.7|18766.7|18781.1|18769.1|18778.6|18766.6|11
1733159510000|2024-12-02 17:11:50|18778.6|18766.6|18778.6|18766.6|18778.6|18766.6|18778.6|18766.6|4
1733159530000|2024-12-02 17:12:10|||||||||1
1733159540000|2024-12-02 17:12:20|18778.7|18766.7|18781.1|18769.1|18781.1|18769.1|18778.7|18766.7|11
1733159550000|2024-12-02 17:12:30|18779.9|18767.9|18778.6|18766.6|18781.1|18769.1|18776.1|18764.1|9
1733159560000|2024-12-02 17:12:40|||||||||4
1733159570000|2024-12-02 17:12:50|18781.1|18769.1|18784.8|18772.8|18784.8|18772.8|18781.1|18769.1|4
1733159580000|2024-12-02 17:13:00|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|18783.6|18771.6|0
1733159610000|2024-12-02 17:13:30|18781.1|18769.1|18781.1|18769.1|18784.9|18772.9|18781.1|18769.1|11
1733159630000|2024-12-02 17:13:50|18783.6|18771.6|18786.1|18774.1|18786.1|18774.1|18783.6|18771.6|5
1733159640000|2024-12-02 17:14:00|18783.6|18771.6|18783.5|18771.5|18786.1|18774.1|18783.5|18771.5|9
1733159650000|2024-12-02 17:14:10|18781.1|18769.1|18781|18769|18781.1|18769.1|18781|18769|5
1733159660000|2024-12-02 17:14:20|18781.1|18769.1|18779.8|18767.8|18781.1|18769.1|18779.8|18767.8|4
1733159680000|2024-12-02 17:14:40|||||||||2
1733159690000|2024-12-02 17:14:50|18773.5|18761.5|18772.3|18760.3|18773.5|18761.5|18771.1|18759.1|6
1733159700000|2024-12-02 17:15:00|18771|18759|18771|18759|18771|18759|18771|18759|3
1733159710000|2024-12-02 17:15:10|18768.5|18756.5|18768.6|18756.6|18771|18759|18768.5|18756.5|24
1733159720000|2024-12-02 17:15:20|18766.1|18754.1|18763.6|18751.6|18766.1|18754.1|18763.6|18751.6|20
1733159730000|2024-12-02 17:15:30|18763.5|18751.5|18766.1|18754.1|18766.1|18754.1|18763.5|18751.5|9
1733159740000|2024-12-02 17:15:40|18758.6|18746.6|18761.1|18749.1|18761.1|18749.1|18758.6|18746.6|13
1733159750000|2024-12-02 17:15:50|18759.8|18747.8|18761.1|18749.1|18761.1|18749.1|18759.8|18747.8|2
1733159760000|2024-12-02 17:16:00|18759.8|18747.8|18758.6|18746.6|18761.1|18749.1|18758.6|18746.6|20
1733159770000|2024-12-02 17:16:10|18758.5|18746.5|18761.1|18749.1|18761.1|18749.1|18757.3|18745.3|4
1733159780000|2024-12-02 17:16:20|18761|18749|18758.5|18746.5|18761|18749|18758.5|18746.5|9
1733159790000|2024-12-02 17:16:30|18757.3|18745.3|18758.5|18746.5|18758.5|18746.5|18757.3|18745.3|3
1733159800000|2024-12-02 17:16:40|18758.6|18746.6|18758.6|18746.6|18759.8|18747.8|18758.5|18746.5|7
1733159820000|2024-12-02 17:17:00|18758.5|18746.5|18758.6|18746.6|18758.6|18746.6|18758.5|18746.5|0
1733159830000|2024-12-02 17:17:10|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|18758.5|18746.5|0
1733159840000|2024-12-02 17:17:20|18758.6|18746.6|18757.3|18745.3|18759.8|18747.8|18753.6|18741.6|20
1733159850000|2024-12-02 17:17:30|18758.6|18746.6|18764.8|18752.8|18764.8|18752.8|18758.6|18746.6|12
1733159860000|2024-12-02 17:17:40|||||||||1
1733159870000|2024-12-02 17:17:50|18763.6|18751.6|18763.6|18751.6|18763.6|18751.6|18763.6|18751.6|0
1733159900000|2024-12-02 17:18:20|18761.1|18749.1|18761.1|18749.1|18763.6|18751.6|18761.1|18749.1|8
1733159920000|2024-12-02 17:18:40|||||||||1
1733159940000|2024-12-02 17:19:00|18759.8|18747.8|18759.8|18747.8|18759.8|18747.8|18759.8|18747.8|0
1733159950000|2024-12-02 17:19:10|18761|18749|18757.4|18745.4|18761.1|18749.1|18757.4|18745.4|24
1733159960000|2024-12-02 17:19:20|18758.6|18746.6|18764.9|18752.9|18764.9|18752.9|18758.6|18746.6|4
1733159980000|2024-12-02 17:19:40|18763.6|18751.6|18763.6|18751.6|18763.6|18751.6|18763.6|18751.6|0
1733159990000|2024-12-02 17:19:50|18764.9|18752.9|18764.9|18752.9|18764.9|18752.9|18764.9|18752.9|7
1733160000000|2024-12-02 17:20:00|18761.2|18749.2|18761.1|18749.1|18761.2|18749.2|18761.1|18749.1|8
1733160010000|2024-12-02 17:20:10|18759.9|18747.9|18763.6|18751.6|18763.6|18751.6|18759.9|18747.9|7
1733160040000|2024-12-02 17:20:40|||||||||4
1733160050000|2024-12-02 17:20:50|18761.1|18749.1|18764.9|18752.9|18766.1|18754.1|18761.1|18749.1|5
1733160060000|2024-12-02 17:21:00|18764.8|18752.8|18763.6|18751.6|18764.8|18752.8|18763.6|18751.6|1
1733160070000|2024-12-02 17:21:10|18764.9|18752.9|18766.1|18754.1|18766.1|18754.1|18764.9|18752.9|2
1733160080000|2024-12-02 17:21:20|18768.6|18756.6|18768.6|18756.6|18768.6|18756.6|18768.6|18756.6|2
1733160090000|2024-12-02 17:21:30|||||||||1
1733160100000|2024-12-02 17:21:40|18768.5|18756.5|18766.1|18754.1|18768.5|18756.5|18766.1|18754.1|4
1733160110000|2024-12-02 17:21:50|18767.4|18755.4|18771.1|18759.1|18771.1|18759.1|18767.4|18755.4|11
1733160120000|2024-12-02 17:22:00|18769.9|18757.9|18769.8|18757.8|18769.9|18757.9|18769.8|18757.8|0
1733160130000|2024-12-02 17:22:10|18767.3|18755.3|18769.8|18757.8|18769.8|18757.8|18766.1|18754.1|9
1733160140000|2024-12-02 17:22:20|18771.1|18759.1|18764.9|18752.9|18771.1|18759.1|18761.1|18749.1|34
1733160150000|2024-12-02 17:22:30|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|6
1733160160000|2024-12-02 17:22:40|18768.6|18756.6|18771.1|18759.1|18771.1|18759.1|18768.6|18756.6|8
1733160170000|2024-12-02 17:22:50|18773.6|18761.6|18776.1|18764.1|18776.1|18764.1|18773.6|18761.6|9
1733160180000|2024-12-02 17:23:00|18773.7|18761.7|18769.9|18757.9|18773.7|18761.7|18769.9|18757.9|16
1733160190000|2024-12-02 17:23:10|18768.7|18756.7|18768.6|18756.6|18768.7|18756.7|18767.4|18755.4|1
1733160200000|2024-12-02 17:23:20|18767.4|18755.4|18766.2|18754.2|18767.4|18755.4|18766.2|18754.2|0
1733160210000|2024-12-02 17:23:30|||||||||2
1733160220000|2024-12-02 17:23:40|||||||||1
1733160230000|2024-12-02 17:23:50|||||||||1
1733160240000|2024-12-02 17:24:00|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|7
1733160250000|2024-12-02 17:24:10|18771.2|18759.2|18772.4|18760.4|18773.7|18761.7|18771.2|18759.2|4
1733160260000|2024-12-02 17:24:20|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|18769.9|18757.9|4
1733160280000|2024-12-02 17:24:40|18768.7|18756.7|18766.2|18754.2|18768.7|18756.7|18766.2|18754.2|4
1733160290000|2024-12-02 17:24:50|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|18768.7|18756.7|4
1733160300000|2024-12-02 17:25:00|18767.5|18755.5|18758.8|18746.8|18767.5|18755.5|18758.8|18746.8|6
1733160310000|2024-12-02 17:25:10|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|18758.7|18746.7|6
1733160320000|2024-12-02 17:25:20|||||||||1
1733160330000|2024-12-02 17:25:30|18761.2|18749.2|18761.2|18749.2|18761.2|18749.2|18761.2|18749.2|1
1733160350000|2024-12-02 17:25:50|||||||||6
1733160360000|2024-12-02 17:26:00|||||||||5
1733160370000|2024-12-02 17:26:10|18760|18748|18761.2|18749.2|18761.2|18749.2|18760|18748|2
1733160390000|2024-12-02 17:26:30|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|7
1733160420000|2024-12-02 17:27:00|||||||||1
1733160440000|2024-12-02 17:27:20|||||||||3
1733160450000|2024-12-02 17:27:30|||||||||15
1733160460000|2024-12-02 17:27:40|||||||||1
1733160470000|2024-12-02 17:27:50|18763.6|18751.6|18763.6|18751.6|18763.7|18751.7|18762.4|18750.4|11
1733160480000|2024-12-02 17:28:00|18761.2|18749.2|18758.7|18746.7|18761.2|18749.2|18758.7|18746.7|3
1733160490000|2024-12-02 17:28:10|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|5
1733160500000|2024-12-02 17:28:20|18758.7|18746.7|18761.2|18749.2|18761.2|18749.2|18758.7|18746.7|5
1733160530000|2024-12-02 17:28:50|||||||||1
1733160540000|2024-12-02 17:29:00|||||||||4
1733160550000|2024-12-02 17:29:10|18763.7|18751.7|18763.7|18751.7|18765|18753|18763.7|18751.7|9
1733160560000|2024-12-02 17:29:20|||||||||5
1733160580000|2024-12-02 17:29:40|||||||||1
1733160590000|2024-12-02 17:29:50|18761.2|18749.2|18761.2|18749.2|18761.3|18749.3|18761.2|18749.2|9
1733160600000|2024-12-02 17:30:00|||||||||3
1733160610000|2024-12-02 17:30:10|18763.7|18751.7|18765|18753|18765|18753|18763.7|18751.7|8
1733160620000|2024-12-02 17:30:20|||||||||1
1733160630000|2024-12-02 17:30:30|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|0
1733160640000|2024-12-02 17:30:40|18763.8|18751.8|18763.8|18751.8|18763.8|18751.8|18763.8|18751.8|10
1733160650000|2024-12-02 17:30:50|18765|18753|18766.2|18754.2|18766.2|18754.2|18765|18753|20
1733160660000|2024-12-02 17:31:00|18766.3|18754.3|18771.2|18759.2|18771.2|18759.2|18766.3|18754.3|9
1733160670000|2024-12-02 17:31:10|18772.5|18760.5|18773.7|18761.7|18773.7|18761.7|18772.5|18760.5|11
1733160680000|2024-12-02 17:31:20|18775|18763|18775|18763|18775|18763|18773.7|18761.7|2
1733160690000|2024-12-02 17:31:30|18773.7|18761.7|18773.7|18761.7|18776.2|18764.2|18772.5|18760.5|9
1733160700000|2024-12-02 17:31:40|||||||||6
1733160710000|2024-12-02 17:31:50|18772.5|18760.5|18772.5|18760.5|18773.7|18761.7|18772.5|18760.5|1
1733160720000|2024-12-02 17:32:00|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|18771.2|18759.2|0
1733160730000|2024-12-02 17:32:10|18772.5|18760.5|18772.5|18760.5|18772.5|18760.5|18772.5|18760.5|4
1733160740000|2024-12-02 17:32:20|18773.7|18761.7|18771.3|18759.3|18773.7|18761.7|18771.3|18759.3|5
1733160750000|2024-12-02 17:32:30|||||||||1
1733160760000|2024-12-02 17:32:40|18772.5|18760.5|18773.7|18761.7|18773.7|18761.7|18772.5|18760.5|13
1733160770000|2024-12-02 17:32:50|||||||||1
1733160780000|2024-12-02 17:33:00|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|3
1733160790000|2024-12-02 17:33:10|18771.2|18759.2|18768.8|18756.8|18771.2|18759.2|18768.7|18756.7|2
1733160800000|2024-12-02 17:33:20|18768.7|18756.7|18766.3|18754.3|18768.7|18756.7|18766.3|18754.3|7
1733160810000|2024-12-02 17:33:30|||||||||3
1733160820000|2024-12-02 17:33:40|||||||||1
1733160830000|2024-12-02 17:33:50|18766.4|18754.4|18766.4|18754.4|18766.4|18754.4|18766.4|18754.4|7
1733160840000|2024-12-02 17:34:00|18767.6|18755.6|18768.8|18756.8|18768.8|18756.8|18767.6|18755.6|7
1733160860000|2024-12-02 17:34:20|18768.9|18756.9|18768.8|18756.8|18768.9|18756.9|18767.6|18755.6|2
1733160870000|2024-12-02 17:34:30|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|18767.6|18755.6|1
1733160880000|2024-12-02 17:34:40|18768.8|18756.8|18770.1|18758.1|18771.4|18759.4|18768.8|18756.8|10
1733160890000|2024-12-02 17:34:50|18768.9|18756.9|18768.9|18756.9|18768.9|18756.9|18768.9|18756.9|1
1733160900000|2024-12-02 17:35:00|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|18770.1|18758.1|4
1733160910000|2024-12-02 17:35:10|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|0
1733160920000|2024-12-02 17:35:20|||||||||1
1733160930000|2024-12-02 17:35:30|18767.6|18755.6|18768.9|18756.9|18768.9|18756.9|18767.6|18755.6|2
1733160940000|2024-12-02 17:35:40|18768.8|18756.8|18768.9|18756.9|18768.9|18756.9|18768.8|18756.8|1
1733160950000|2024-12-02 17:35:50|||||||||3
1733160960000|2024-12-02 17:36:00|||||||||1
1733160970000|2024-12-02 17:36:10|||||||||1
1733160980000|2024-12-02 17:36:20|18771.4|18759.4|18771.4|18759.4|18771.4|18759.4|18771.3|18759.3|10
1733160990000|2024-12-02 17:36:30|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|1
1733161000000|2024-12-02 17:36:40|18771.4|18759.4|18771.4|18759.4|18771.4|18759.4|18771.4|18759.4|2
1733161010000|2024-12-02 17:36:50|||||||||3
1733161020000|2024-12-02 17:37:00|18773.9|18761.9|18783.9|18771.9|18783.9|18771.9|18773.9|18761.9|7
1733161030000|2024-12-02 17:37:10|||||||||1
1733161040000|2024-12-02 17:37:20|18782.7|18770.7|18785.2|18773.2|18785.2|18773.2|18782.7|18770.7|4
1733161050000|2024-12-02 17:37:30|18783.9|18771.9|18783.9|18771.9|18783.9|18771.9|18783.9|18771.9|2
1733161060000|2024-12-02 17:37:40|18782.7|18770.7|18786.4|18774.4|18786.4|18774.4|18782.7|18770.7|7
1733161070000|2024-12-02 17:37:50|||||||||19
1733161080000|2024-12-02 17:38:00|||||||||3
1733161090000|2024-12-02 17:38:10|18783.9|18771.9|18783.9|18771.9|18783.9|18771.9|18783.9|18771.9|1
1733161100000|2024-12-02 17:38:20|||||||||1
1733161110000|2024-12-02 17:38:30|||||||||3
1733161120000|2024-12-02 17:38:40|18785.1|18773.1|18786.4|18774.4|18786.4|18774.4|18785.1|18773.1|13
1733161160000|2024-12-02 17:39:20|18783.9|18771.9|18786.4|18774.4|18786.4|18774.4|18783.9|18771.9|7
1733161170000|2024-12-02 17:39:30|18791.4|18779.4|18793.9|18781.9|18793.9|18781.9|18791.4|18779.4|3
1733161180000|2024-12-02 17:39:40|||||||||1
1733161190000|2024-12-02 17:39:50|18791.4|18779.4|18788.9|18776.9|18791.4|18779.4|18788.9|18776.9|5
1733161200000|2024-12-02 17:40:00|18791.4|18779.4|18791.4|18779.4|18791.4|18779.4|18791.4|18779.4|4
1733161210000|2024-12-02 17:40:10|18791.3|18779.3|18785.2|18773.2|18791.3|18779.3|18785.2|18773.2|12
1733161220000|2024-12-02 17:40:20|18786.4|18774.4|18785.2|18773.2|18786.5|18774.5|18785.2|18773.2|5
1733161230000|2024-12-02 17:40:30|18786.4|18774.4|18789|18777|18789|18777|18785.2|18773.2|16
1733161240000|2024-12-02 17:40:40|18787.7|18775.7|18787.7|18775.7|18788.9|18776.9|18786.5|18774.5|4
1733161250000|2024-12-02 17:40:50|18790.2|18778.2|18793.9|18781.9|18793.9|18781.9|18790.2|18778.2|14
1733161260000|2024-12-02 17:41:00|18792.7|18780.7|18791.4|18779.4|18793.9|18781.9|18788.9|18776.9|3
1733161270000|2024-12-02 17:41:10|||||||||2
1733161280000|2024-12-02 17:41:20|18790.2|18778.2|18789|18777|18790.2|18778.2|18789|18777|2
1733161290000|2024-12-02 17:41:30|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|0
1733161300000|2024-12-02 17:41:40|18786.5|18774.5|18785.2|18773.2|18786.5|18774.5|18785.2|18773.2|3
1733161310000|2024-12-02 17:41:50|18786.4|18774.4|18785.2|18773.2|18786.4|18774.4|18785.2|18773.2|2
1733161320000|2024-12-02 17:42:00|18784|18772|18785.2|18773.2|18785.2|18773.2|18784|18772|7
1733161330000|2024-12-02 17:42:10|18784|18772|18786.4|18774.4|18786.4|18774.4|18784|18772|3
1733161340000|2024-12-02 17:42:20|18786.5|18774.5|18786.4|18774.4|18786.5|18774.5|18786.4|18774.4|0
1733161350000|2024-12-02 17:42:30|18786.5|18774.5|18788.9|18776.9|18789|18777|18786.5|18774.5|1
1733161360000|2024-12-02 17:42:40|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|18787.7|18775.7|3
1733161370000|2024-12-02 17:42:50|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|42
1733161390000|2024-12-02 17:43:10|||||||||1
1733161400000|2024-12-02 17:43:20|18788.8|18776.8|18788.9|18776.9|18788.9|18776.9|18787.6|18775.6|1
1733161410000|2024-12-02 17:43:30|18787.6|18775.6|18788.9|18776.9|18788.9|18776.9|18787.6|18775.6|0
1733161420000|2024-12-02 17:43:40|18793.8|18781.8|18793.8|18781.8|18796.4|18784.4|18793.8|18781.8|10
1733161430000|2024-12-02 17:43:50|18793.9|18781.9|18795.1|18783.1|18795.1|18783.1|18793.8|18781.8|5
1733161440000|2024-12-02 17:44:00|18793.9|18781.9|18792.6|18780.6|18793.9|18781.9|18792.6|18780.6|1
1733161450000|2024-12-02 17:44:10|18793.8|18781.8|18792.6|18780.6|18793.9|18781.9|18792.6|18780.6|0
1733161460000|2024-12-02 17:44:20|18793.9|18781.9|18788.9|18776.9|18793.9|18781.9|18788.9|18776.9|6
1733161470000|2024-12-02 17:44:30|18791.3|18779.3|18791.4|18779.4|18791.4|18779.4|18791.3|18779.3|8
1733161480000|2024-12-02 17:44:40|||||||||13
1733161490000|2024-12-02 17:44:50|18792.6|18780.6|18792.6|18780.6|18792.6|18780.6|18792.6|18780.6|2
1733161500000|2024-12-02 17:45:00|18793.8|18781.8|18791.4|18779.4|18793.8|18781.8|18791.4|18779.4|0
1733161510000|2024-12-02 17:45:10|18791.3|18779.3|18793.8|18781.8|18793.8|18781.8|18790.1|18778.1|9
1733161520000|2024-12-02 17:45:20|||||||||1
1733161560000|2024-12-02 17:46:00|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|4
1733161570000|2024-12-02 17:46:10|||||||||1
1733161580000|2024-12-02 17:46:20|||||||||1
1733161590000|2024-12-02 17:46:30|18793.8|18781.8|18788.8|18776.8|18793.8|18781.8|18788.8|18776.8|30
1733161600000|2024-12-02 17:46:40|18786.3|18774.3|18782.6|18770.6|18786.3|18774.3|18782.5|18770.5|27
1733161610000|2024-12-02 17:46:50|18781.4|18769.4|18781.3|18769.3|18781.4|18769.4|18781.3|18769.3|0
1733161620000|2024-12-02 17:47:00|18780.1|18768.1|18780.1|18768.1|18781.3|18769.3|18780.1|18768.1|8
1733161630000|2024-12-02 17:47:10|18781.3|18769.3|18778.8|18766.8|18781.3|18769.3|18778.8|18766.8|3
1733161640000|2024-12-02 17:47:20|18781.3|18769.3|18781.3|18769.3|18781.3|18769.3|18781.3|18769.3|9
1733161650000|2024-12-02 17:47:30|||||||||3
1733161660000|2024-12-02 17:47:40|18778.8|18766.8|18778.8|18766.8|18778.8|18766.8|18778.8|18766.8|2
1733161670000|2024-12-02 17:47:50|18781.2|18769.2|18783.8|18771.8|18783.8|18771.8|18781.2|18769.2|8
1733161690000|2024-12-02 17:48:10|18782.6|18770.6|18781.3|18769.3|18782.6|18770.6|18781.3|18769.3|1
1733161720000|2024-12-02 17:48:40|18781.4|18769.4|18783.8|18771.8|18783.8|18771.8|18781.4|18769.4|7
1733161730000|2024-12-02 17:48:50|18783.9|18771.9|18786.3|18774.3|18786.3|18774.3|18783.8|18771.8|5
1733161740000|2024-12-02 17:49:00|||||||||1
1733161760000|2024-12-02 17:49:20|18786.4|18774.4|18785.1|18773.1|18786.4|18774.4|18785.1|18773.1|1
1733161770000|2024-12-02 17:49:30|18785|18773|18791.3|18779.3|18792.5|18780.5|18785|18773|27
1733161780000|2024-12-02 17:49:40|18790|18778|18791.3|18779.3|18791.3|18779.3|18788.8|18776.8|0
1733161790000|2024-12-02 17:49:50|||||||||2
1733161800000|2024-12-02 17:50:00|18786.3|18774.3|18783.8|18771.8|18786.3|18774.3|18783.8|18771.8|8
1733161810000|2024-12-02 17:50:10|18780|18768|18777.5|18765.5|18780|18768|18777.5|18765.5|11
1733161830000|2024-12-02 17:50:30|18775|18763|18775|18763|18775|18763|18775|18763|10
1733161840000|2024-12-02 17:50:40|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|2
1733161850000|2024-12-02 17:50:50|||||||||2
1733161860000|2024-12-02 17:51:00|||||||||1
1733161880000|2024-12-02 17:51:20|||||||||1
1733161890000|2024-12-02 17:51:30|18778.8|18766.8|18778.8|18766.8|18778.8|18766.8|18778.8|18766.8|6
1733161900000|2024-12-02 17:51:40|||||||||2
1733161920000|2024-12-02 17:52:00|18777.5|18765.5|18776.3|18764.3|18777.5|18765.5|18776.3|18764.3|3
1733161930000|2024-12-02 17:52:10|||||||||1
1733161940000|2024-12-02 17:52:20|||||||||1
1733161950000|2024-12-02 17:52:30|18775|18763|18776.2|18764.2|18776.2|18764.2|18775|18763|6
1733161960000|2024-12-02 17:52:40|18778.7|18766.7|18778.8|18766.8|18778.8|18766.8|18778.7|18766.7|6
1733161970000|2024-12-02 17:52:50|18777.5|18765.5|18776.3|18764.3|18777.5|18765.5|18776.3|18764.3|5
1733161980000|2024-12-02 17:53:00|||||||||5
1733162000000|2024-12-02 17:53:20|18777.5|18765.5|18776.3|18764.3|18777.5|18765.5|18776.3|18764.3|5
1733162010000|2024-12-02 17:53:30|18776.2|18764.2|18776.2|18764.2|18776.2|18764.2|18775|18763|5
1733162020000|2024-12-02 17:53:40|18776.3|18764.3|18776.3|18764.3|18778.7|18766.7|18776.3|18764.3|2
1733162030000|2024-12-02 17:53:50|18775|18763|18777.5|18765.5|18777.5|18765.5|18775|18763|1
1733162040000|2024-12-02 17:54:00|18778.7|18766.7|18777.5|18765.5|18778.7|18766.7|18777.5|18765.5|0
1733162050000|2024-12-02 17:54:10|18778.7|18766.7|18777.5|18765.5|18778.7|18766.7|18777.5|18765.5|3
1733162060000|2024-12-02 17:54:20|||||||||2
1733162070000|2024-12-02 17:54:30|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|18778.7|18766.7|1
1733162080000|2024-12-02 17:54:40|18777.5|18765.5|18778.8|18766.8|18778.8|18766.8|18777.5|18765.5|1
1733162090000|2024-12-02 17:54:50|18777.5|18765.5|18778.8|18766.8|18778.8|18766.8|18776.3|18764.3|1
1733162100000|2024-12-02 17:55:00|18780|18768|18780|18768|18780|18768|18780|18768|5
1733162110000|2024-12-02 17:55:10|18780.1|18768.1|18781.3|18769.3|18781.3|18769.3|18780.1|18768.1|2
1733162130000|2024-12-02 17:55:30|||||||||1
1733162140000|2024-12-02 17:55:40|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|18783.7|18771.7|2
1733162150000|2024-12-02 17:55:50|18786.2|18774.2|18783.8|18771.8|18786.2|18774.2|18783.8|18771.8|4
1733162160000|2024-12-02 17:56:00|||||||||1
1733162170000|2024-12-02 17:56:10|18786.3|18774.3|18787.5|18775.5|18787.5|18775.5|18786.3|18774.3|1
1733162180000|2024-12-02 17:56:20|18788.7|18776.7|18788.8|18776.8|18788.8|18776.8|18788.7|18776.7|1
1733162190000|2024-12-02 17:56:30|18786.2|18774.2|18785|18773|18786.3|18774.3|18785|18773|4
1733162200000|2024-12-02 17:56:40|18783.8|18771.8|18781.3|18769.3|18783.8|18771.8|18781.3|18769.3|2
1733162220000|2024-12-02 17:57:00|18778.8|18766.8|18778.8|18766.8|18778.8|18766.8|18778.8|18766.8|6
1733162230000|2024-12-02 17:57:10|18776.3|18764.3|18772.6|18760.6|18776.3|18764.3|18772.6|18760.6|11
1733162240000|2024-12-02 17:57:20|18771.3|18759.3|18770.1|18758.1|18771.3|18759.3|18770.1|18758.1|10
1733162250000|2024-12-02 17:57:30|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|3
1733162260000|2024-12-02 17:57:40|||||||||3
1733162280000|2024-12-02 17:58:00|18768.8|18756.8|18772.6|18760.6|18773.8|18761.8|18768.8|18756.8|10
1733162290000|2024-12-02 17:58:10|||||||||1
1733162300000|2024-12-02 17:58:20|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|0
1733162320000|2024-12-02 17:58:40|18775|18763|18773.8|18761.8|18775.1|18763.1|18773.8|18761.8|7
1733162330000|2024-12-02 17:58:50|||||||||1
1733162340000|2024-12-02 17:59:00|||||||||1
1733162360000|2024-12-02 17:59:20|18772.5|18760.5|18771.3|18759.3|18772.5|18760.5|18771.3|18759.3|11
1733162370000|2024-12-02 17:59:30|||||||||1
1733162380000|2024-12-02 17:59:40|18770|18758|18770|18758|18771.3|18759.3|18770|18758|5
1733162390000|2024-12-02 17:59:50|18771.2|18759.2|18771.3|18759.3|18771.3|18759.3|18771.2|18759.2|0
1733162400000|2024-12-02 18:00:00|||||||||1
1733162410000|2024-12-02 18:00:10|18775|18763|18775|18763|18775|18763|18773.8|18761.8|1
1733162420000|2024-12-02 18:00:20|18777.5|18765.5|18776.2|18764.2|18777.5|18765.5|18776.2|18764.2|7
1733162440000|2024-12-02 18:00:40|18773.8|18761.8|18771.3|18759.3|18773.8|18761.8|18771.3|18759.3|17
1733162450000|2024-12-02 18:00:50|18771.2|18759.2|18768.8|18756.8|18771.2|18759.2|18768.8|18756.8|3
1733162460000|2024-12-02 18:01:00|18766.2|18754.2|18766.3|18754.3|18766.3|18754.3|18766.2|18754.2|11
1733162470000|2024-12-02 18:01:10|18766.2|18754.2|18767.5|18755.5|18767.5|18755.5|18766.2|18754.2|5
1733162480000|2024-12-02 18:01:20|18768.7|18756.7|18770|18758|18771.2|18759.2|18768.7|18756.7|7
1733162490000|2024-12-02 18:01:30|18767.5|18755.5|18770|18758|18770|18758|18767.5|18755.5|2
1733162500000|2024-12-02 18:01:40|18771.2|18759.2|18770|18758|18771.2|18759.2|18770|18758|3
1733162510000|2024-12-02 18:01:50|18768.8|18756.8|18771.3|18759.3|18771.3|18759.3|18768.8|18756.8|6
1733162520000|2024-12-02 18:02:00|18768.9|18756.9|18771.3|18759.3|18771.3|18759.3|18768.9|18756.9|7
1733162540000|2024-12-02 18:02:20|18770|18758|18771.2|18759.2|18771.2|18759.2|18770|18758|5
1733162560000|2024-12-02 18:02:40|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|4
1733162570000|2024-12-02 18:02:50|18772.5|18760.5|18775|18763|18776.2|18764.2|18772.5|18760.5|10
1733162580000|2024-12-02 18:03:00|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|3
1733162590000|2024-12-02 18:03:10|18771.3|18759.3|18771.3|18759.3|18772.5|18760.5|18771.3|18759.3|8
1733162600000|2024-12-02 18:03:20|18772.5|18760.5|18772.6|18760.6|18772.6|18760.6|18772.5|18760.5|7
1733162610000|2024-12-02 18:03:30|18771.4|18759.4|18770.1|18758.1|18771.4|18759.4|18770.1|18758.1|2
1733162620000|2024-12-02 18:03:40|||||||||1
1733162630000|2024-12-02 18:03:50|18768.8|18756.8|18768.8|18756.8|18768.8|18756.8|18768.8|18756.8|0
1733162640000|2024-12-02 18:04:00|18771.3|18759.3|18770|18758|18771.3|18759.3|18770|18758|17
1733162650000|2024-12-02 18:04:10|18768.8|18756.8|18771.3|18759.3|18771.3|18759.3|18766.3|18754.3|10
1733162660000|2024-12-02 18:04:20|18772.5|18760.5|18772.5|18760.5|18772.5|18760.5|18772.5|18760.5|1
1733162680000|2024-12-02 18:04:40|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|18771.3|18759.3|0
1733162690000|2024-12-02 18:04:50|18772.5|18760.5|18775|18763|18775|18763|18772.5|18760.5|3
1733162700000|2024-12-02 18:05:00|18775.1|18763.1|18776.3|18764.3|18776.3|18764.3|18775.1|18763.1|1
1733162710000|2024-12-02 18:05:10|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|4
1733162720000|2024-12-02 18:05:20|18775|18763|18775|18763|18775|18763|18775|18763|3
1733162730000|2024-12-02 18:05:30|18773.8|18761.8|18775|18763|18775|18763|18773.8|18761.8|7
1733162740000|2024-12-02 18:05:40|18773.8|18761.8|18775|18763|18775|18763|18773.8|18761.8|0
1733162750000|2024-12-02 18:05:50|||||||||1
1733162760000|2024-12-02 18:06:00|18773.8|18761.8|18773.7|18761.7|18773.8|18761.8|18773.7|18761.7|0
1733162770000|2024-12-02 18:06:10|18773.8|18761.8|18773.8|18761.8|18773.8|18761.8|18773.7|18761.7|0
1733162790000|2024-12-02 18:06:30|||||||||1
1733162800000|2024-12-02 18:06:40|18776.2|18764.2|18776.3|18764.3|18776.3|18764.3|18776.2|18764.2|6
1733162810000|2024-12-02 18:06:50|18777.5|18765.5|18778.8|18766.8|18778.8|18766.8|18777.5|18765.5|1
1733162820000|2024-12-02 18:07:00|18778.7|18766.7|18773.8|18761.8|18778.8|18766.8|18773.8|18761.8|4
1733162830000|2024-12-02 18:07:10|||||||||4
1733162840000|2024-12-02 18:07:20|18773.7|18761.7|18773.8|18761.8|18773.8|18761.8|18773.7|18761.7|2
1733162850000|2024-12-02 18:07:30|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|10
1733162870000|2024-12-02 18:07:50|||||||||1
1733162890000|2024-12-02 18:08:10|18778.8|18766.8|18778.8|18766.8|18778.8|18766.8|18778.8|18766.8|3
1733162900000|2024-12-02 18:08:20|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|1
1733162910000|2024-12-02 18:08:30|18777.5|18765.5|18777.5|18765.5|18777.5|18765.5|18777.5|18765.5|5
1733162920000|2024-12-02 18:08:40|18777.6|18765.6|18778.8|18766.8|18778.8|18766.8|18777.6|18765.6|0
1733162930000|2024-12-02 18:08:50|18783.7|18771.7|18778.8|18766.8|18783.7|18771.7|18778.8|18766.8|11
1733162940000|2024-12-02 18:09:00|18780|18768|18780|18768|18780|18768|18780|18768|2
1733162950000|2024-12-02 18:09:10|18780.1|18768.1|18780|18768|18780.1|18768.1|18780|18768|0
1733162960000|2024-12-02 18:09:20|18778.8|18766.8|18781.2|18769.2|18781.3|18769.3|18778.8|18766.8|3
1733162970000|2024-12-02 18:09:30|||||||||2
1733162980000|2024-12-02 18:09:40|18778.8|18766.8|18778.8|18766.8|18781.2|18769.2|18778.8|18766.8|5
1733162990000|2024-12-02 18:09:50|18776.3|18764.3|18783.8|18771.8|18783.8|18771.8|18776.3|18764.3|9
1733163030000|2024-12-02 18:10:30|||||||||1
1733163040000|2024-12-02 18:10:40|||||||||8
1733163080000|2024-12-02 18:11:20|18786.3|18774.3|18785.1|18773.1|18786.3|18774.3|18785|18773|9
1733163090000|2024-12-02 18:11:30|18786.3|18774.3|18783.8|18771.8|18786.3|18774.3|18783.8|18771.8|4
1733163100000|2024-12-02 18:11:40|18786.3|18774.3|18786.2|18774.2|18786.3|18774.3|18786.2|18774.2|5
1733163110000|2024-12-02 18:11:50|18786.3|18774.3|18786.2|18774.2|18786.3|18774.3|18786.2|18774.2|0
1733163120000|2024-12-02 18:12:00|18783.8|18771.8|18783.7|18771.7|18783.8|18771.8|18783.7|18771.7|5
1733163130000|2024-12-02 18:12:10|18783.8|18771.8|18783.7|18771.7|18783.8|18771.8|18783.7|18771.7|0
1733163150000|2024-12-02 18:12:30|18781.3|18769.3|18781.3|18769.3|18781.3|18769.3|18781.3|18769.3|7
1733163160000|2024-12-02 18:12:40|18783.8|18771.8|18783.8|18771.8|18783.8|18771.8|18783.8|18771.8|3
1733163170000|2024-12-02 18:12:50|||||||||1
1733163180000|2024-12-02 18:13:00|18786.3|18774.3|18785|18773|18786.3|18774.3|18785|18773|8
1733163190000|2024-12-02 18:13:10|18783.8|18771.8|18783.8|18771.8|18783.8|18771.8|18783.8|18771.8|0
1733163200000|2024-12-02 18:13:20|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|6
1733163210000|2024-12-02 18:13:30|18786.2|18774.2|18786.3|18774.3|18786.3|18774.3|18786.2|18774.2|0
1733163220000|2024-12-02 18:13:40|||||||||1
1733163240000|2024-12-02 18:14:00|||||||||3
1733163270000|2024-12-02 18:14:30|||||||||3
1733163280000|2024-12-02 18:14:40|||||||||1
1733163310000|2024-12-02 18:15:10|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|15
1733163320000|2024-12-02 18:15:20|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|11
1733163330000|2024-12-02 18:15:30|18787.6|18775.6|18788.8|18776.8|18788.8|18776.8|18787.6|18775.6|4
1733163340000|2024-12-02 18:15:40|18788.7|18776.7|18788.8|18776.8|18788.8|18776.8|18786.3|18774.3|4
1733163350000|2024-12-02 18:15:50|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|5
1733163360000|2024-12-02 18:16:00|18788.8|18776.8|18783.9|18771.9|18788.8|18776.8|18776.4|18764.4|66
1733163370000|2024-12-02 18:16:10|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|2
1733163380000|2024-12-02 18:16:20|18786.4|18774.4|18791.3|18779.3|18791.3|18779.3|18786.4|18774.4|5
1733163390000|2024-12-02 18:16:30|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|18787.6|18775.6|7
1733163400000|2024-12-02 18:16:40|18790.1|18778.1|18788.9|18776.9|18790.1|18778.1|18788.9|18776.9|4
1733163410000|2024-12-02 18:16:50|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|1
1733163430000|2024-12-02 18:17:10|18788.9|18776.9|18790.1|18778.1|18790.1|18778.1|18788.9|18776.9|4
1733163440000|2024-12-02 18:17:20|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|18788.9|18776.9|1
1733163450000|2024-12-02 18:17:30|18790.1|18778.1|18791.3|18779.3|18791.3|18779.3|18790.1|18778.1|1
1733163460000|2024-12-02 18:17:40|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|18792.5|18780.5|5
1733163470000|2024-12-02 18:17:50|18792.5|18780.5|18792.5|18780.5|18792.5|18780.5|18792.5|18780.5|1
1733163480000|2024-12-02 18:18:00|18795|18783|18795|18783|18795|18783|18795|18783|9
1733163490000|2024-12-02 18:18:10|18796.3|18784.3|18798.8|18786.8|18798.8|18786.8|18796.3|18784.3|5
1733163500000|2024-12-02 18:18:20|18793.8|18781.8|18793.8|18781.8|18795|18783|18792.6|18780.6|14
1733163510000|2024-12-02 18:18:30|18797.5|18785.5|18793.8|18781.8|18797.5|18785.5|18792.5|18780.5|17
1733163520000|2024-12-02 18:18:40|18791.3|18779.3|18788.8|18776.8|18791.3|18779.3|18788.8|18776.8|6
1733163530000|2024-12-02 18:18:50|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|4
1733163540000|2024-12-02 18:19:00|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|6
1733163550000|2024-12-02 18:19:10|18796.3|18784.3|18796.3|18784.3|18796.3|18784.3|18796.3|18784.3|11
1733163560000|2024-12-02 18:19:20|18797.5|18785.5|18797.5|18785.5|18797.5|18785.5|18796.3|18784.3|1
1733163570000|2024-12-02 18:19:30|18798.7|18786.7|18800|18788|18800|18788|18798.7|18786.7|1
1733163580000|2024-12-02 18:19:40|18801.2|18789.2|18800|18788|18801.2|18789.2|18798.8|18786.8|1
1733163590000|2024-12-02 18:19:50|18798.8|18786.8|18798.8|18786.8|18800|18788|18798.8|18786.8|0
1733163600000|2024-12-02 18:20:00|||||||||1
1733163610000|2024-12-02 18:20:10|18796.3|18784.3|18795|18783|18798.8|18786.8|18795|18783|9
1733163620000|2024-12-02 18:20:20|18796.3|18784.3|18796.3|18784.3|18796.3|18784.3|18796.3|18784.3|0
1733163630000|2024-12-02 18:20:30|||||||||3
1733163640000|2024-12-02 18:20:40|18798.8|18786.8|18796.3|18784.3|18798.8|18786.8|18796.3|18784.3|8
1733163650000|2024-12-02 18:20:50|18797.5|18785.5|18796.3|18784.3|18798.8|18786.8|18796.3|18784.3|5
1733163660000|2024-12-02 18:21:00|||||||||3
1733163680000|2024-12-02 18:21:20|18798.7|18786.7|18806.2|18794.2|18806.2|18794.2|18798.7|18786.7|12
1733163690000|2024-12-02 18:21:30|18803.8|18791.8|18806.3|18794.3|18806.3|18794.3|18803.8|18791.8|6
1733163700000|2024-12-02 18:21:40|18803.8|18791.8|18800|18788|18803.8|18791.8|18800|18788|8
1733163710000|2024-12-02 18:21:50|18798.8|18786.8|18800|18788|18800|18788|18798.8|18786.8|2
1733163720000|2024-12-02 18:22:00|18800.1|18788.1|18801.3|18789.3|18801.3|18789.3|18800.1|18788.1|0
1733163740000|2024-12-02 18:22:20|18800|18788|18798.8|18786.8|18800|18788|18798.8|18786.8|2
1733163750000|2024-12-02 18:22:30|||||||||1
1733163780000|2024-12-02 18:23:00|||||||||1
1733163790000|2024-12-02 18:23:10|||||||||4
1733163800000|2024-12-02 18:23:20|||||||||1
1733163830000|2024-12-02 18:23:50|18796.3|18784.3|18796.3|18784.3|18798.8|18786.8|18796.3|18784.3|4
1733163840000|2024-12-02 18:24:00|||||||||1
1733163850000|2024-12-02 18:24:10|18795.1|18783.1|18793.7|18781.7|18795.1|18783.1|18793.7|18781.7|5
1733163860000|2024-12-02 18:24:20|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|2
1733163870000|2024-12-02 18:24:30|18793.7|18781.7|18793.8|18781.8|18793.8|18781.8|18793.7|18781.7|4
1733163880000|2024-12-02 18:24:40|18792.5|18780.5|18793.7|18781.7|18793.7|18781.7|18792.5|18780.5|1
1733163890000|2024-12-02 18:24:50|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|18793.8|18781.8|0
1733163910000|2024-12-02 18:25:10|18796.2|18784.2|18796.2|18784.2|18796.2|18784.2|18796.2|18784.2|1
1733163930000|2024-12-02 18:25:30|18797.5|18785.5|18796.3|18784.3|18797.5|18785.5|18796.3|18784.3|8
1733163940000|2024-12-02 18:25:40|18798.7|18786.7|18797.5|18785.5|18798.7|18786.7|18796.3|18784.3|9
1733163950000|2024-12-02 18:25:50|18798.7|18786.7|18794.9|18782.9|18798.8|18786.8|18794.9|18782.9|5
1733163960000|2024-12-02 18:26:00|18795|18783|18793.7|18781.7|18795|18783|18793.7|18781.7|1
1733163970000|2024-12-02 18:26:10|||||||||2
1733164000000|2024-12-02 18:26:40|18795|18783|18798.7|18786.7|18798.7|18786.7|18795|18783|9
1733164010000|2024-12-02 18:26:50|||||||||4
1733164020000|2024-12-02 18:27:00|18801.1|18789.1|18801.1|18789.1|18801.1|18789.1|18801.1|18789.1|4
1733164030000|2024-12-02 18:27:10|18798.7|18786.7|18799.9|18787.9|18799.9|18787.9|18798.6|18786.6|7
1733164040000|2024-12-02 18:27:20|18796.2|18784.2|18795|18783|18796.2|18784.2|18793.7|18781.7|13
1733164050000|2024-12-02 18:27:30|18796.2|18784.2|18796.2|18784.2|18797.4|18785.4|18796.2|18784.2|0
1733164060000|2024-12-02 18:27:40|18797.4|18785.4|18796.2|18784.2|18797.4|18785.4|18796.2|18784.2|0
1733164070000|2024-12-02 18:27:50|18797.4|18785.4|18796.2|18784.2|18797.4|18785.4|18796.2|18784.2|1
1733164110000|2024-12-02 18:28:30|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|2
1733164120000|2024-12-02 18:28:40|||||||||1
1733164140000|2024-12-02 18:29:00|18791.2|18779.2|18792.5|18780.5|18793.7|18781.7|18791.2|18779.2|16
1733164150000|2024-12-02 18:29:10|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|3
1733164160000|2024-12-02 18:29:20|||||||||10
1733164170000|2024-12-02 18:29:30|18793.6|18781.6|18793.7|18781.7|18793.7|18781.7|18793.6|18781.6|11
1733164190000|2024-12-02 18:29:50|18793.6|18781.6|18793.7|18781.7|18793.7|18781.7|18793.6|18781.6|1
1733164200000|2024-12-02 18:30:00|18792.4|18780.4|18793.7|18781.7|18793.7|18781.7|18792.4|18780.4|16
1733164210000|2024-12-02 18:30:10|||||||||1
1733164230000|2024-12-02 18:30:30|||||||||2
1733164250000|2024-12-02 18:30:50|18796.2|18784.2|18796.2|18784.2|18796.2|18784.2|18796.2|18784.2|6
1733164260000|2024-12-02 18:31:00|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|18796.1|18784.1|11
1733164270000|2024-12-02 18:31:10|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|18794.9|18782.9|6
1733164280000|2024-12-02 18:31:20|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.6|18781.6|0
1733164290000|2024-12-02 18:31:30|18793.6|18781.6|18796.2|18784.2|18798.7|18786.7|18793.6|18781.6|4
1733164300000|2024-12-02 18:31:40|18798.7|18786.7|18798.7|18786.7|18798.7|18786.7|18797.5|18785.5|3
1733164310000|2024-12-02 18:31:50|18793.7|18781.7|18792.5|18780.5|18793.7|18781.7|18792.5|18780.5|21
1733164320000|2024-12-02 18:32:00|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|7
1733164330000|2024-12-02 18:32:10|18793.6|18781.6|18793.6|18781.6|18793.7|18781.7|18793.6|18781.6|0
1733164340000|2024-12-02 18:32:20|18793.7|18781.7|18793.6|18781.6|18793.7|18781.7|18793.6|18781.6|1
1733164350000|2024-12-02 18:32:30|18792.4|18780.4|18796.1|18784.1|18796.1|18784.1|18792.4|18780.4|6
1733164360000|2024-12-02 18:32:40|18796.2|18784.2|18796.1|18784.1|18796.2|18784.2|18796.1|18784.1|1
1733164370000|2024-12-02 18:32:50|18794.9|18782.9|18795|18783|18796.2|18784.2|18794.9|18782.9|1
1733164380000|2024-12-02 18:33:00|18794.9|18782.9|18793.7|18781.7|18794.9|18782.9|18793.7|18781.7|0
1733164400000|2024-12-02 18:33:20|||||||||3
1733164410000|2024-12-02 18:33:30|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|4
1733164420000|2024-12-02 18:33:40|||||||||6
1733164440000|2024-12-02 18:34:00|||||||||8
1733164450000|2024-12-02 18:34:10|18791.3|18779.3|18788.7|18776.7|18791.3|18779.3|18788.7|18776.7|6
1733164460000|2024-12-02 18:34:20|18786.2|18774.2|18786.2|18774.2|18786.2|18774.2|18786.2|18774.2|22
1733164470000|2024-12-02 18:34:30|18786.3|18774.3|18786.3|18774.3|18787.5|18775.5|18786.2|18774.2|8
1733164480000|2024-12-02 18:34:40|18787.5|18775.5|18788.7|18776.7|18788.7|18776.7|18787.5|18775.5|2
1733164490000|2024-12-02 18:34:50|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|3
1733164500000|2024-12-02 18:35:00|18786.2|18774.2|18786.3|18774.3|18786.3|18774.3|18786.2|18774.2|1
1733164510000|2024-12-02 18:35:10|18788.7|18776.7|18788.8|18776.8|18788.8|18776.8|18788.7|18776.7|5
1733164520000|2024-12-02 18:35:20|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|18791.2|18779.2|5
1733164530000|2024-12-02 18:35:30|||||||||1
1733164540000|2024-12-02 18:35:40|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|10
1733164550000|2024-12-02 18:35:50|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|18786.2|18774.2|2
1733164560000|2024-12-02 18:36:00|18787.5|18775.5|18786.3|18774.3|18788.7|18776.7|18786.3|18774.3|4
1733164570000|2024-12-02 18:36:10|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|2
1733164580000|2024-12-02 18:36:20|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|18788.7|18776.7|5
1733164590000|2024-12-02 18:36:30|18790|18778|18788.8|18776.8|18790|18778|18788.8|18776.8|2
1733164610000|2024-12-02 18:36:50|18788.7|18776.7|18786.3|18774.3|18788.7|18776.7|18786.3|18774.3|9
1733164620000|2024-12-02 18:37:00|18785|18773|18783.8|18771.8|18786.3|18774.3|18783.8|18771.8|20
1733164630000|2024-12-02 18:37:10|||||||||1
1733164640000|2024-12-02 18:37:20|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|18786.3|18774.3|7
1733164650000|2024-12-02 18:37:30|18783.9|18771.9|18783.8|18771.8|18783.9|18771.9|18783.8|18771.8|7
1733164660000|2024-12-02 18:37:40|18785.1|18773.1|18786.3|18774.3|18786.3|18774.3|18785.1|18773.1|6
1733164670000|2024-12-02 18:37:50|18785.1|18773.1|18786.3|18774.3|18786.3|18774.3|18785.1|18773.1|1
1733164680000|2024-12-02 18:38:00|||||||||1
1733164690000|2024-12-02 18:38:10|||||||||5
1733164700000|2024-12-02 18:38:20|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|18788.8|18776.8|9
1733164710000|2024-12-02 18:38:30|||||||||2
1733164720000|2024-12-02 18:38:40|||||||||7
1733164730000|2024-12-02 18:38:50|||||||||6
1733164750000|2024-12-02 18:39:10|18788.9|18776.9|18793.8|18781.8|18793.8|18781.8|18788.9|18776.9|11
1733164760000|2024-12-02 18:39:20|18793.7|18781.7|18791.3|18779.3|18793.7|18781.7|18791.3|18779.3|4
1733164770000|2024-12-02 18:39:30|18792.5|18780.5|18788.8|18776.8|18792.5|18780.5|18787.6|18775.6|15
1733164780000|2024-12-02 18:39:40|18790.1|18778.1|18787.6|18775.6|18790.1|18778.1|18787.6|18775.6|6
1733164790000|2024-12-02 18:39:50|18787.7|18775.7|18786.5|18774.5|18788.9|18776.9|18786.4|18774.4|5
1733164800000|2024-12-02 18:40:00|18788.9|18776.9|18794|18782|18794|18782|18788.9|18776.9|16
1733164810000|2024-12-02 18:40:10|18792.7|18780.7|18792.7|18780.7|18792.7|18780.7|18791.5|18779.5|6
1733164820000|2024-12-02 18:40:20|18789|18777|18789|18777|18791.4|18779.4|18789|18777|21
1733164830000|2024-12-02 18:40:30|18788.9|18776.9|18789|18777|18789|18777|18788.9|18776.9|1
1733164840000|2024-12-02 18:40:40|||||||||2
1733164850000|2024-12-02 18:40:50|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|6
1733164860000|2024-12-02 18:41:00|||||||||1
1733164870000|2024-12-02 18:41:10|18793.9|18781.9|18793.9|18781.9|18793.9|18781.9|18792.7|18780.7|2
1733164880000|2024-12-02 18:41:20|18792.7|18780.7|18791.5|18779.5|18792.7|18780.7|18791.5|18779.5|3
1733164890000|2024-12-02 18:41:30|18789|18777|18787.8|18775.8|18789|18777|18787.8|18775.8|11
1733164900000|2024-12-02 18:41:40|18789|18777|18789|18777|18789|18777|18787.8|18775.8|2
1733164910000|2024-12-02 18:41:50|||||||||1
1733164920000|2024-12-02 18:42:00|18787.7|18775.7|18788.9|18776.9|18789|18777|18787.7|18775.7|5
1733164930000|2024-12-02 18:42:10|18787.7|18775.7|18787.7|18775.7|18788.9|18776.9|18787.7|18775.7|3
1733164940000|2024-12-02 18:42:20|18791.4|18779.4|18791.4|18779.4|18792.7|18780.7|18791.4|18779.4|5
1733164950000|2024-12-02 18:42:30|18790.2|18778.2|18791.4|18779.4|18791.4|18779.4|18790.2|18778.2|2
1733164960000|2024-12-02 18:42:40|18790.2|18778.2|18788.9|18776.9|18790.2|18778.2|18788.9|18776.9|5
1733164970000|2024-12-02 18:42:50|18787.6|18775.6|18786.4|18774.4|18788.9|18776.9|18786.4|18774.4|8
1733164980000|2024-12-02 18:43:00|||||||||1
1733164990000|2024-12-02 18:43:10|18786.5|18774.5|18787.7|18775.7|18787.7|18775.7|18786.4|18774.4|2
1733165000000|2024-12-02 18:43:20|18786.5|18774.5|18785.2|18773.2|18786.5|18774.5|18784|18772|6
1733165010000|2024-12-02 18:43:30|18786.4|18774.4|18783.9|18771.9|18786.4|18774.4|18783.9|18771.9|0
1733165020000|2024-12-02 18:43:40|18786.4|18774.4|18786.4|18774.4|18786.4|18774.4|18786.4|18774.4|4
1733165030000|2024-12-02 18:43:50|||||||||3
1733165040000|2024-12-02 18:44:00|||||||||1
1733165060000|2024-12-02 18:44:20|18787.6|18775.6|18787.6|18775.6|18787.6|18775.6|18787.6|18775.6|4
1733165070000|2024-12-02 18:44:30|18788.8|18776.8|18786.4|18774.4|18788.8|18776.8|18786.4|18774.4|5
1733165080000|2024-12-02 18:44:40|18785.1|18773.1|18786.4|18774.4|18787.6|18775.6|18785.1|18773.1|6
1733165090000|2024-12-02 18:44:50|18787.6|18775.6|18786.4|18774.4|18787.6|18775.6|18786.4|18774.4|3
1733165100000|2024-12-02 18:45:00|18783.9|18771.9|18791.3|18779.3|18791.3|18779.3|18783.9|18771.9|16
1733165110000|2024-12-02 18:45:10|18791.4|18779.4|18785.1|18773.1|18791.4|18779.4|18785.1|18773.1|9
1733165120000|2024-12-02 18:45:20|18786.3|18774.3|18785.1|18773.1|18786.3|18774.3|18785.1|18773.1|4
1733165130000|2024-12-02 18:45:30|18786.3|18774.3|18787.5|18775.5|18787.5|18775.5|18785.1|18773.1|9
1733165140000|2024-12-02 18:45:40|18786.3|18774.3|18786.4|18774.4|18786.4|18774.4|18786.3|18774.3|6
1733165150000|2024-12-02 18:45:50|18783.9|18771.9|18783.9|18771.9|18783.9|18771.9|18783.9|18771.9|14
1733165160000|2024-12-02 18:46:00|||||||||4
1733165170000|2024-12-02 18:46:10|18785.1|18773.1|18786.4|18774.4|18786.4|18774.4|18783.9|18771.9|5
1733165180000|2024-12-02 18:46:20|18788.8|18776.8|18787.6|18775.6|18788.9|18776.9|18786.4|18774.4|7
1733165190000|2024-12-02 18:46:30|18786.4|18774.4|18785.1|18773.1|18786.4|18774.4|18785.1|18773.1|11
1733165200000|2024-12-02 18:46:40|18786.3|18774.3|18783.9|18771.9|18786.3|18774.3|18783.9|18771.9|3
1733165210000|2024-12-02 18:46:50|18786.3|18774.3|18782.6|18770.6|18786.3|18774.3|18781.4|18769.4|7
1733165220000|2024-12-02 18:47:00|18783.8|18771.8|18781.3|18769.3|18783.8|18771.8|18781.3|18769.3|9
1733165230000|2024-12-02 18:47:10|||||||||3
1733165240000|2024-12-02 18:47:20|18782.5|18770.5|18783.8|18771.8|18783.8|18771.8|18781.3|18769.3|8
1733165250000|2024-12-02 18:47:30|18786.3|18774.3|18783.8|18771.8|18786.3|18774.3|18783.8|18771.8|5
1733165260000|2024-12-02 18:47:40|18786.3|18774.3|18788.8|18776.8|18788.8|18776.8|18786.3|18774.3|2
1733165270000|2024-12-02 18:47:50|18790|18778|18787.5|18775.5|18790|18778|18787.5|18775.5|6
1733165280000|2024-12-02 18:48:00|18788.7|18776.7|18788.7|18776.7|18788.8|18776.8|18787.5|18775.5|2
1733165290000|2024-12-02 18:48:10|||||||||2
1733165300000|2024-12-02 18:48:20|18788.8|18776.8|18791.2|18779.2|18791.2|18779.2|18788.8|18776.8|4
1733165310000|2024-12-02 18:48:30|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|18791.3|18779.3|1
1733165320000|2024-12-02 18:48:40|||||||||2
1733165330000|2024-12-02 18:48:50|||||||||4
1733165340000|2024-12-02 18:49:00|18793.7|18781.7|18793.8|18781.8|18793.8|18781.8|18793.7|18781.7|3
1733165350000|2024-12-02 18:49:10|18795|18783|18796.3|18784.3|18796.3|18784.3|18795|18783|4
1733165360000|2024-12-02 18:49:20|18797.5|18785.5|18798.8|18786.8|18798.8|18786.8|18797.5|18785.5|5
1733165370000|2024-12-02 18:49:30|18797.5|18785.5|18796.2|18784.2|18798.8|18786.8|18796.2|18784.2|6
1733165380000|2024-12-02 18:49:40|18798.7|18786.7|18796.3|18784.3|18798.7|18786.7|18796.3|18784.3|6
1733165390000|2024-12-02 18:49:50|18797.5|18785.5|18796.3|18784.3|18797.5|18785.5|18796.3|18784.3|2
1733165400000|2024-12-02 18:50:00|18798.7|18786.7|18798.8|18786.8|18798.8|18786.8|18798.7|18786.7|2
1733165410000|2024-12-02 18:50:10|18800|18788|18793.8|18781.8|18800|18788|18793.8|18781.8|23
1733165420000|2024-12-02 18:50:20|18795|18783|18796.3|18784.3|18796.3|18784.3|18793.8|18781.8|5
1733165430000|2024-12-02 18:50:30|18793.8|18781.8|18798.8|18786.8|18798.8|18786.8|18793.8|18781.8|16
1733165440000|2024-12-02 18:50:40|18797.5|18785.5|18798.8|18786.8|18798.8|18786.8|18797.5|18785.5|5
1733165450000|2024-12-02 18:50:50|18797.5|18785.5|18798.8|18786.8|18798.8|18786.8|18797.5|18785.5|2
1733165460000|2024-12-02 18:51:00|18801.3|18789.3|18797.5|18785.5|18801.3|18789.3|18797.5|18785.5|16
1733165470000|2024-12-02 18:51:10|||||||||1
1733165480000|2024-12-02 18:51:20|18796.3|18784.3|18798.8|18786.8|18798.8|18786.8|18796.3|18784.3|4
1733165490000|2024-12-02 18:51:30|18797.6|18785.6|18796.3|18784.3|18797.6|18785.6|18796.3|18784.3|1
1733165500000|2024-12-02 18:51:40|18797.6|18785.6|18797.6|18785.6|18798.8|18786.8|18797.6|18785.6|5
1733165510000|2024-12-02 18:51:50|18796.3|18784.3|18793.8|18781.8|18796.3|18784.3|18793.8|18781.8|7
1733165520000|2024-12-02 18:52:00|18791.3|18779.3|18796.3|18784.3|18796.3|18784.3|18791.3|18779.3|12
1733165530000|2024-12-02 18:52:10|18795.1|18783.1|18793.8|18781.8|18796.3|18784.3|18793.8|18781.8|18
1733165540000|2024-12-02 18:52:20|18793.9|18781.9|18793.9|18781.9|18793.9|18781.9|18793.8|18781.8|5
1733165550000|2024-12-02 18:52:30|18793.8|18781.8|18793.9|18781.9|18793.9|18781.9|18793.8|18781.8|0
1733165560000|2024-12-02 18:52:40|18793.8|18781.8|18798.8|18786.8|18801.4|18789.4|18793.8|18781.8|16
1733165570000|2024-12-02 18:52:50|||||||||3
1733165580000|2024-12-02 18:53:00|18798.9|18786.9|18808.8|18796.8|18810.1|18798.1|18798.9|18786.9|23
1733165590000|2024-12-02 18:53:10|18810.1|18798.1|18808.8|18796.8|18810.1|18798.1|18808.8|18796.8|6
1733165600000|2024-12-02 18:53:20|18811.3|18799.3|18811.3|18799.3|18811.3|18799.3|18811.3|18799.3|15
1733165610000|2024-12-02 18:53:30|18806.3|18794.3|18808.8|18796.8|18808.8|18796.8|18806.3|18794.3|14
1733165620000|2024-12-02 18:53:40|||||||||1
1733165630000|2024-12-02 18:53:50|18811.3|18799.3|18808.9|18796.9|18811.3|18799.3|18808.9|18796.9|8
1733165640000|2024-12-02 18:54:00|18810.1|18798.1|18808.9|18796.9|18811.3|18799.3|18808.8|18796.8|5
1733165650000|2024-12-02 18:54:10|18808.8|18796.8|18808.9|18796.9|18808.9|18796.9|18807.6|18795.6|5
1733165660000|2024-12-02 18:54:20|18808.8|18796.8|18803.8|18791.8|18808.8|18796.8|18803.8|18791.8|16
1733165670000|2024-12-02 18:54:30|18805.1|18793.1|18802.6|18790.6|18805.1|18793.1|18802.6|18790.6|5
1733165680000|2024-12-02 18:54:40|18803.8|18791.8|18806.4|18794.4|18806.4|18794.4|18803.8|18791.8|11
1733165690000|2024-12-02 18:54:50|18806.3|18794.3|18806.3|18794.3|18806.3|18794.3|18805.1|18793.1|7
1733165700000|2024-12-02 18:55:00|18803.8|18791.8|18800.1|18788.1|18803.8|18791.8|18800.1|18788.1|21
1733165710000|2024-12-02 18:55:10|18801.3|18789.3|18802.6|18790.6|18802.6|18790.6|18800.1|18788.1|23
1733165720000|2024-12-02 18:55:20|18800.1|18788.1|18797.6|18785.6|18800.1|18788.1|18796.4|18784.4|18
1733165730000|2024-12-02 18:55:30|18796.4|18784.4|18791.4|18779.4|18796.4|18784.4|18791.4|18779.4|32
1733165740000|2024-12-02 18:55:40|18790.2|18778.2|18789|18777|18790.2|18778.2|18788.9|18776.9|14
1733165750000|2024-12-02 18:55:50|18788.9|18776.9|18789|18777|18790.3|18778.3|18785.3|18773.3|61
1733165760000|2024-12-02 18:56:00|18790.3|18778.3|18796.5|18784.5|18796.5|18784.5|18789|18777|26
1733165770000|2024-12-02 18:56:10|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|17
1733165780000|2024-12-02 18:56:20|18799|18787|18797.8|18785.8|18799|18787|18797.7|18785.7|5
1733165790000|2024-12-02 18:56:30|18799|18787|18794|18782|18799|18787|18794|18782|18
1733165800000|2024-12-02 18:56:40|18795.2|18783.2|18792.8|18780.8|18795.2|18783.2|18791.5|18779.5|12
1733165810000|2024-12-02 18:56:50|18794|18782|18794|18782|18795.3|18783.3|18791.6|18779.6|7
1733165820000|2024-12-02 18:57:00|18795.2|18783.2|18794|18782|18796.5|18784.5|18794|18782|6
1733165830000|2024-12-02 18:57:10|18795.3|18783.3|18794|18782|18795.3|18783.3|18794|18782|2
1733165840000|2024-12-02 18:57:20|18792.8|18780.8|18794|18782|18794|18782|18792.8|18780.8|5
1733165850000|2024-12-02 18:57:30|18795.3|18783.3|18796.5|18784.5|18796.5|18784.5|18794|18782|2
1733165860000|2024-12-02 18:57:40|18796.6|18784.6|18799|18787|18799|18787|18795.3|18783.3|36
1733165870000|2024-12-02 18:57:50|18796.6|18784.6|18799.1|18787.1|18801.5|18789.5|18796.6|18784.6|20
1733165880000|2024-12-02 18:58:00|18801.6|18789.6|18806.5|18794.5|18807.7|18795.7|18801.6|18789.6|37
1733165890000|2024-12-02 18:58:10|18805.3|18793.3|18800.2|18788.2|18806.5|18794.5|18800.2|18788.2|10
1733165900000|2024-12-02 18:58:20|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|4
1733165910000|2024-12-02 18:58:30|18800.2|18788.2|18799|18787|18801.4|18789.4|18799|18787|23
1733165920000|2024-12-02 18:58:40|18798.9|18786.9|18796.5|18784.5|18799|18787|18796.5|18784.5|58
1733165930000|2024-12-02 18:58:50|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|18800.2|18788.2|49
1733165940000|2024-12-02 18:59:00|18798.9|18786.9|18796.4|18784.4|18798.9|18786.9|18796.4|18784.4|37
1733165950000|2024-12-02 18:59:10|18793.9|18781.9|18794|18782|18794|18782|18793.9|18781.9|79
1733165960000|2024-12-02 18:59:20|18792.8|18780.8|18792.8|18780.8|18796.5|18784.5|18792.8|18780.8|28
1733165970000|2024-12-02 18:59:30|18796.5|18784.5|18803.9|18791.9|18803.9|18791.9|18796.5|18784.5|141
1733165980000|2024-12-02 18:59:40|18806.4|18794.4|18808.9|18796.9|18808.9|18796.9|18806.4|18794.4|123
1733165990000|2024-12-02 18:59:50|18811.4|18799.4|18806.4|18794.4|18811.4|18799.4|18806.4|18794.4|192
1733166000000|2024-12-02 19:00:00|18806.5|18794.5|18810.2|18798.2|18811.4|18799.4|18806.4|18794.4|45
1733166010000|2024-12-02 19:00:10|18809|18797|18811.4|18799.4|18811.4|18799.4|18808.9|18796.9|5
1733166020000|2024-12-02 19:00:20|18809|18797|18811.5|18799.5|18811.5|18799.5|18809|18797|36
1733166030000|2024-12-02 19:00:30|18810.3|18798.3|18811.6|18799.6|18811.6|18799.6|18810.3|18798.3|102
1733166040000|2024-12-02 19:00:40|||||||||7
1733166050000|2024-12-02 19:00:50|||||||||7
1733166060000|2024-12-02 19:01:00|18811.7|18799.7|18811.7|18799.7|18811.7|18799.7|18811.7|18799.7|17
1733166070000|2024-12-02 19:01:10|18814.2|18802.2|18814.2|18802.2|18814.2|18802.2|18814.2|18802.2|39
1733166080000|2024-12-02 19:01:20|18816.7|18804.7|18819.2|18807.2|18819.2|18807.2|18816.7|18804.7|6
1733166090000|2024-12-02 19:01:30|18819.1|18807.1|18816.7|18804.7|18819.1|18807.1|18816.7|18804.7|2
1733166100000|2024-12-02 19:01:40|18816.6|18804.6|18816.6|18804.6|18817.8|18805.8|18816.6|18804.6|12
1733166110000|2024-12-02 19:01:50|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|18819.1|18807.1|6
1733166120000|2024-12-02 19:02:00|||||||||9
1733166130000|2024-12-02 19:02:10|18816.6|18804.6|18816.6|18804.6|18816.6|18804.6|18816.6|18804.6|4
1733166140000|2024-12-02 19:02:20|||||||||3
1733166160000|2024-12-02 19:02:40|18817.8|18805.8|18815.5|18803.5|18817.8|18805.8|18815.5|18803.5|25
1733166170000|2024-12-02 19:02:50|18814.2|18802.2|18814.2|18802.2|18814.2|18802.2|18814.2|18802.2|0
1733166180000|2024-12-02 19:03:00|18815.5|18803.5|18811.7|18799.7|18816.7|18804.7|18811.7|18799.7|13
1733166190000|2024-12-02 19:03:10|||||||||1
1733166210000|2024-12-02 19:03:30|18813|18801|18814.2|18802.2|18814.2|18802.2|18813|18801|2
1733166220000|2024-12-02 19:03:40|18816.7|18804.7|18816.7|18804.7|18816.7|18804.7|18816.7|18804.7|5
1733166230000|2024-12-02 19:03:50|18811.7|18799.7|18809.2|18797.2|18811.7|18799.7|18809.2|18797.2|7
1733166240000|2024-12-02 19:04:00|18808|18796|18810.5|18798.5|18811.7|18799.7|18808|18796|23
1733166250000|2024-12-02 19:04:10|18810.4|18798.4|18811.7|18799.7|18811.7|18799.7|18809.2|18797.2|1
1733166260000|2024-12-02 19:04:20|18810.4|18798.4|18811.6|18799.6|18811.6|18799.6|18810.4|18798.4|14
1733166270000|2024-12-02 19:04:30|18811.7|18799.7|18814.1|18802.1|18814.1|18802.1|18811.7|18799.7|4
1733166280000|2024-12-02 19:04:40|18815.4|18803.4|18815.4|18803.4|18815.4|18803.4|18815.4|18803.4|1
1733166290000|2024-12-02 19:04:50|18814.1|18802.1|18815.4|18803.4|18815.4|18803.4|18812.9|18800.9|4
1733236200000|2024-12-03 14:30:00|18825.5|18813.5|18837.3|18825.3|18839.7|18827.7|18823.5|18811.5|71
1733236210000|2024-12-03 14:30:10|18845.9|18833.9|18833.5|18821.5|18854.7|18842.7|18832.3|18820.3|135
1733236220000|2024-12-03 14:30:20|18836|18824|18847.2|18835.2|18847.2|18835.2|18828.5|18816.5|45
1733236230000|2024-12-03 14:30:30|18847.3|18835.3|18844.7|18832.7|18853.5|18841.5|18843.4|18831.4|62
1733236240000|2024-12-03 14:30:40|18845.9|18833.9|18845.8|18833.8|18845.9|18833.9|18833.4|18821.4|56
1733236250000|2024-12-03 14:30:50|18845.9|18833.9|18842.2|18830.2|18852.2|18840.2|18842.2|18830.2|57
1733236260000|2024-12-03 14:31:00|18838.7|18826.7|18844.6|18832.6|18847.1|18835.1|18838.7|18826.7|81
1733236270000|2024-12-03 14:31:10|18843.4|18831.4|18845.9|18833.9|18847.2|18835.2|18840.9|18828.9|26
1733236280000|2024-12-03 14:31:20|18845.8|18833.8|18839.6|18827.6|18845.8|18833.8|18838.4|18826.4|23
1733236290000|2024-12-03 14:31:30|18844.6|18832.6|18845.8|18833.8|18849.7|18837.7|18844.6|18832.6|39
1733236300000|2024-12-03 14:31:40|18849.6|18837.6|18862|18850|18862|18850|18849.6|18837.6|28
1733236310000|2024-12-03 14:31:50|18859.5|18847.5|18858.2|18846.2|18862|18850|18858.2|18846.2|23
1733236320000|2024-12-03 14:32:00|18858.3|18846.3|18859.5|18847.5|18859.6|18847.6|18855.8|18843.8|24
1733236330000|2024-12-03 14:32:10|18860.8|18848.8|18859.5|18847.5|18863.2|18851.2|18857|18845|29
1733236340000|2024-12-03 14:32:20|18857|18845|18863.2|18851.2|18864.5|18852.5|18855.7|18843.7|44
1733236350000|2024-12-03 14:32:30|18862|18850|18865.7|18853.7|18867|18855|18861.9|18849.9|25
1733236360000|2024-12-03 14:32:40|18864.4|18852.4|18860.8|18848.8|18864.5|18852.5|18860.8|18848.8|7
1733236370000|2024-12-03 14:32:50|18860.7|18848.7|18861.9|18849.9|18864.5|18852.5|18860.7|18848.7|26
1733236380000|2024-12-03 14:33:00|18860.6|18848.6|18864.4|18852.4|18864.4|18852.4|18860.6|18848.6|13
1733236390000|2024-12-03 14:33:10|18861.9|18849.9|18861.9|18849.9|18861.9|18849.9|18860.6|18848.6|29
1733236400000|2024-12-03 14:33:20|18864.4|18852.4|18868.2|18856.2|18869.4|18857.4|18864.4|18852.4|50
1733236410000|2024-12-03 14:33:30|18868.1|18856.1|18873|18861|18873|18861|18868.1|18856.1|18
1733236420000|2024-12-03 14:33:40|18871.8|18859.8|18869.3|18857.3|18874.3|18862.3|18866.8|18854.8|31
1733236430000|2024-12-03 14:33:50|18869.1|18857.1|18860.5|18848.5|18869.1|18857.1|18859.3|18847.3|24
1733236440000|2024-12-03 14:34:00|18861.7|18849.7|18866.8|18854.8|18866.8|18854.8|18861.7|18849.7|30
1733236450000|2024-12-03 14:34:10|18868|18856|18863|18851|18868|18856|18863|18851|25
1733236460000|2024-12-03 14:34:20|18861.8|18849.8|18866.8|18854.8|18866.8|18854.8|18861.8|18849.8|21
1733236470000|2024-12-03 14:34:30|18861.8|18849.8|18861.9|18849.9|18861.9|18849.9|18861.8|18849.8|15
1733236480000|2024-12-03 14:34:40|18859.4|18847.4|18859.4|18847.4|18859.4|18847.4|18858.2|18846.2|11
1733236490000|2024-12-03 14:34:50|18861.9|18849.9|18859.4|18847.4|18863.1|18851.1|18857|18845|50
1733236500000|2024-12-03 14:35:00|18863.1|18851.1|18861.9|18849.9|18863.1|18851.1|18859.4|18847.4|12
1733236510000|2024-12-03 14:35:10|18864.4|18852.4|18861.8|18849.8|18865.6|18853.6|18860.6|18848.6|24
1733236520000|2024-12-03 14:35:20|18860.6|18848.6|18860.5|18848.5|18861.8|18849.8|18859.3|18847.3|5
1733236530000|2024-12-03 14:35:30|18859.3|18847.3|18859.3|18847.3|18861.8|18849.8|18859.3|18847.3|23
1733236540000|2024-12-03 14:35:40|18860.5|18848.5|18864.3|18852.3|18864.3|18852.3|18859.3|18847.3|10
1733236550000|2024-12-03 14:35:50|18866.8|18854.8|18861.8|18849.8|18866.8|18854.8|18861.8|18849.8|16
1733236560000|2024-12-03 14:36:00|18860.5|18848.5|18866.8|18854.8|18866.8|18854.8|18860.5|18848.5|29
1733236570000|2024-12-03 14:36:10|18866.9|18854.9|18869.3|18857.3|18869.4|18857.4|18866.9|18854.9|8
1733236580000|2024-12-03 14:36:20|18871.7|18859.7|18869.2|18857.2|18871.8|18859.8|18869.2|18857.2|34
1733236590000|2024-12-03 14:36:30|18870.4|18858.4|18872.9|18860.9|18872.9|18860.9|18870.4|18858.4|22
1733236600000|2024-12-03 14:36:40|18871.7|18859.7|18869.2|18857.2|18871.7|18859.7|18866.7|18854.7|17
1733236610000|2024-12-03 14:36:50|18870.4|18858.4|18871.7|18859.7|18871.7|18859.7|18869.2|18857.2|12
1733236620000|2024-12-03 14:37:00|18874.2|18862.2|18871.7|18859.7|18874.2|18862.2|18871.7|18859.7|19
1733236630000|2024-12-03 14:37:10|18869.2|18857.2|18871.5|18859.5|18871.5|18859.5|18869.2|18857.2|13
1733236640000|2024-12-03 14:37:20|18872.8|18860.8|18874|18862|18874|18862|18871.7|18859.7|15
1733236650000|2024-12-03 14:37:30|||||||||3
1733236660000|2024-12-03 14:37:40|18876.5|18864.5|18875.2|18863.2|18876.5|18864.5|18874|18862|13
1733236670000|2024-12-03 14:37:50|18876.5|18864.5|18874|18862|18877.8|18865.8|18874|18862|24
1733236680000|2024-12-03 14:38:00|18872.8|18860.8|18878.9|18866.9|18879|18867|18872.8|18860.8|11
1733236690000|2024-12-03 14:38:10|18877.7|18865.7|18876.5|18864.5|18878.9|18866.9|18876.5|18864.5|19
1733236700000|2024-12-03 14:38:20|18876.4|18864.4|18874|18862|18876.5|18864.5|18872.7|18860.7|10
1733236710000|2024-12-03 14:38:30|18873.9|18861.9|18871.4|18859.4|18873.9|18861.9|18869|18857|5
1733236720000|2024-12-03 14:38:40|18871.5|18859.5|18871.6|18859.6|18871.6|18859.6|18871.5|18859.5|17
1733236730000|2024-12-03 14:38:50|18871.5|18859.5|18874|18862|18874|18862|18871.5|18859.5|11
1733236740000|2024-12-03 14:39:00|18871.5|18859.5|18874.2|18862.2|18874.2|18862.2|18869.3|18857.3|54
1733236750000|2024-12-03 14:39:10|18871.8|18859.8|18871.7|18859.7|18871.8|18859.8|18871.6|18859.6|48
1733236760000|2024-12-03 14:39:20|18872.9|18860.9|18872.9|18860.9|18872.9|18860.9|18872.9|18860.9|3
1733236770000|2024-12-03 14:39:30|18874.2|18862.2|18877.8|18865.8|18879|18867|18874.1|18862.1|54
1733236780000|2024-12-03 14:39:40|18876.6|18864.6|18876.5|18864.5|18877.8|18865.8|18876.5|18864.5|2
1733236790000|2024-12-03 14:39:50|18874|18862|18874|18862|18874|18862|18871.6|18859.6|8
1733236800000|2024-12-03 14:40:00|18874.2|18862.2|18879|18867|18879|18867|18874.1|18862.1|31
1733236810000|2024-12-03 14:40:10|18885.4|18873.4|18884|18872|18886.6|18874.6|18884|18872|32
1733236820000|2024-12-03 14:40:20|18883.9|18871.9|18884|18872|18884|18872|18883.9|18871.9|10
1733236830000|2024-12-03 14:40:30|18884.1|18872.1|18894.1|18882.1|18894.1|18882.1|18884.1|18872.1|35
1733236840000|2024-12-03 14:40:40|18895.3|18883.3|18899|18887|18899.1|18887.1|18894.1|18882.1|13
1733236850000|2024-12-03 14:40:50|18898.9|18886.9|18894.1|18882.1|18898.9|18886.9|18890.3|18878.3|43
1733236860000|2024-12-03 14:41:00|18891.6|18879.6|18890.3|18878.3|18892.8|18880.8|18889.1|18877.1|20
1733236870000|2024-12-03 14:41:10|18891.5|18879.5|18889.1|18877.1|18891.6|18879.6|18889.1|18877.1|9
1733236880000|2024-12-03 14:41:20|18886.6|18874.6|18889.1|18877.1|18889.1|18877.1|18886.6|18874.6|8
1733236890000|2024-12-03 14:41:30|18894|18882|18897.7|18885.7|18897.7|18885.7|18892.7|18880.7|68
1733236900000|2024-12-03 14:41:40|18899|18887|18896.4|18884.4|18899|18887|18896.4|18884.4|11
1733236910000|2024-12-03 14:41:50|18898.9|18886.9|18896.4|18884.4|18898.9|18886.9|18896.4|18884.4|14
1733236920000|2024-12-03 14:42:00|18897.7|18885.7|18899|18887|18899|18887|18897.7|18885.7|10
1733236930000|2024-12-03 14:42:10|18898.9|18886.9|18898.9|18886.9|18898.9|18886.9|18898.9|18886.9|7
1733236940000|2024-12-03 14:42:20|18896.5|18884.5|18899.1|18887.1|18899.1|18887.1|18894|18882|35
1733236950000|2024-12-03 14:42:30|18897.7|18885.7|18891.6|18879.6|18897.7|18885.7|18891.6|18879.6|33
1733236960000|2024-12-03 14:42:40|18889.1|18877.1|18889.1|18877.1|18889.1|18877.1|18886.7|18874.7|22
1733236970000|2024-12-03 14:42:50|||||||||7
1733236980000|2024-12-03 14:43:00|18891.6|18879.6|18889.2|18877.2|18892.8|18880.8|18889.2|18877.2|45
1733236990000|2024-12-03 14:43:10|18884.4|18872.4|18881.7|18869.7|18885.5|18873.5|18881.7|18869.7|40
1733237000000|2024-12-03 14:43:20|18881.8|18869.8|18881.7|18869.7|18884.2|18872.2|18880.5|18868.5|12
1733237010000|2024-12-03 14:43:30|18883|18871|18884.2|18872.2|18884.2|18872.2|18881.8|18869.8|10
1733237020000|2024-12-03 14:43:40|18881.7|18869.7|18881.7|18869.7|18881.7|18869.7|18881.7|18869.7|12
1733237030000|2024-12-03 14:43:50|18886.7|18874.7|18886.7|18874.7|18889.2|18877.2|18886.7|18874.7|16
1733237040000|2024-12-03 14:44:00|18885.4|18873.4|18886.7|18874.7|18888|18876|18884.2|18872.2|27
1733237050000|2024-12-03 14:44:10|18881.8|18869.8|18884.2|18872.2|18884.2|18872.2|18881.8|18869.8|51
1733237060000|2024-12-03 14:44:20|18886.7|18874.7|18889.2|18877.2|18889.2|18877.2|18886.7|18874.7|4
1733237070000|2024-12-03 14:44:30|18881.7|18869.7|18887.9|18875.9|18887.9|18875.9|18881.7|18869.7|40
1733237080000|2024-12-03 14:44:40|18888|18876|18896.6|18884.6|18896.6|18884.6|18888|18876|12
1733237090000|2024-12-03 14:44:50|18897.8|18885.8|18892.8|18880.8|18899.1|18887.1|18891.6|18879.6|12
1733237100000|2024-12-03 14:45:00|18892.9|18880.9|18892.9|18880.9|18892.9|18880.9|18889.2|18877.2|21
1733237110000|2024-12-03 14:45:10|18891.7|18879.7|18891.7|18879.7|18891.7|18879.7|18891.7|18879.7|3
1733237120000|2024-12-03 14:45:20|18892.9|18880.9|18891.7|18879.7|18894.2|18882.2|18891.7|18879.7|14
1733237130000|2024-12-03 14:45:30|18892.9|18880.9|18894.2|18882.2|18894.2|18882.2|18891.7|18879.7|8
1733237140000|2024-12-03 14:45:40|18896.7|18884.7|18896.7|18884.7|18896.7|18884.7|18896.7|18884.7|4
1733237150000|2024-12-03 14:45:50|18899.2|18887.2|18901.6|18889.6|18901.6|18889.6|18899.2|18887.2|59
1733237160000|2024-12-03 14:46:00|18902.9|18890.9|18906.8|18894.8|18908|18896|18901.7|18889.7|59
1733237170000|2024-12-03 14:46:10|18906.7|18894.7|18904.2|18892.2|18906.7|18894.7|18904.2|18892.2|33
1733237180000|2024-12-03 14:46:20|||||||||8
1733237190000|2024-12-03 14:46:30|18904.1|18892.1|18904.2|18892.2|18904.2|18892.2|18904.1|18892.1|8
1733237200000|2024-12-03 14:46:40|18905.4|18893.4|18905.4|18893.4|18905.4|18893.4|18905.4|18893.4|6
1733237210000|2024-12-03 14:46:50|18906.7|18894.7|18906.7|18894.7|18906.7|18894.7|18904.2|18892.2|13
1733237230000|2024-12-03 14:47:10|18909.2|18897.2|18906.8|18894.8|18909.2|18897.2|18906.7|18894.7|38
1733237240000|2024-12-03 14:47:20|18906.7|18894.7|18904.2|18892.2|18906.7|18894.7|18904.2|18892.2|21
1733237250000|2024-12-03 14:47:30|18906.7|18894.7|18904.2|18892.2|18906.7|18894.7|18904.2|18892.2|10
1733237260000|2024-12-03 14:47:40|18901.7|18889.7|18896.8|18884.8|18901.7|18889.7|18896.8|18884.8|37
1733237270000|2024-12-03 14:47:50|18896.7|18884.7|18894.4|18882.4|18896.8|18884.8|18894.3|18882.3|19
1733237280000|2024-12-03 14:48:00|18894.3|18882.3|18901.8|18889.8|18901.8|18889.8|18894.3|18882.3|22
1733237290000|2024-12-03 14:48:10|18900.5|18888.5|18901.7|18889.7|18901.8|18889.8|18900.5|18888.5|7
1733237300000|2024-12-03 14:48:20|18899.3|18887.3|18901.7|18889.7|18904.2|18892.2|18899.2|18887.2|65
1733237310000|2024-12-03 14:48:30|18900.5|18888.5|18904.2|18892.2|18904.2|18892.2|18900.5|18888.5|109
1733237320000|2024-12-03 14:48:40|18900.7|18888.7|18901.7|18889.7|18904.2|18892.2|18900.5|18888.5|50
1733237330000|2024-12-03 14:48:50|18899.2|18887.2|18904.2|18892.2|18904.2|18892.2|18896.7|18884.7|61
1733237340000|2024-12-03 14:49:00|18904.1|18892.1|18904.2|18892.2|18904.2|18892.2|18904.1|18892.1|26
1733237350000|2024-12-03 14:49:10|18904.1|18892.1|18904.2|18892.2|18904.2|18892.2|18904.1|18892.1|19
1733237360000|2024-12-03 14:49:20|18901.6|18889.6|18904.1|18892.1|18904.1|18892.1|18901.6|18889.6|27
1733237370000|2024-12-03 14:49:30|18901.6|18889.6|18902.8|18890.8|18904|18892|18901.6|18889.6|14
1733237380000|2024-12-03 14:49:40|18904|18892|18904.1|18892.1|18904.1|18892.1|18904|18892|0
1733237390000|2024-12-03 14:49:50|18904|18892|18906.5|18894.5|18906.5|18894.5|18904|18892|59
1733237400000|2024-12-03 14:50:00|18904.1|18892.1|18902.8|18890.8|18904.1|18892.1|18901.6|18889.6|11
1733237410000|2024-12-03 14:50:10|18901.6|18889.6|18901.6|18889.6|18901.6|18889.6|18901.6|18889.6|14
1733237420000|2024-12-03 14:50:20|18899.1|18887.1|18899.1|18887.1|18900.3|18888.3|18899.1|18887.1|21
1733237430000|2024-12-03 14:50:30|18896.6|18884.6|18896.6|18884.6|18897.8|18885.8|18896.6|18884.6|18
1733237440000|2024-12-03 14:50:40|18895.3|18883.3|18899.1|18887.1|18899.1|18887.1|18895.3|18883.3|10
1733237450000|2024-12-03 14:50:50|18897.8|18885.8|18896.6|18884.6|18897.8|18885.8|18896.6|18884.6|16
1733237460000|2024-12-03 14:51:00|18897.8|18885.8|18897.8|18885.8|18899.1|18887.1|18896.6|18884.6|6
1733237470000|2024-12-03 14:51:10|18897.9|18885.9|18899.1|18887.1|18899.1|18887.1|18897.9|18885.9|1
1733237480000|2024-12-03 14:51:20|||||||||5
1733237490000|2024-12-03 14:51:30|18900.3|18888.3|18900.4|18888.4|18900.4|18888.4|18899.2|18887.2|5
1733237500000|2024-12-03 14:51:40|18899.2|18887.2|18900.4|18888.4|18901.6|18889.6|18899.1|18887.1|13
1733237510000|2024-12-03 14:51:50|18899.2|18887.2|18900.3|18888.3|18900.4|18888.4|18899.2|18887.2|2
1733237520000|2024-12-03 14:52:00|18900.4|18888.4|18901.6|18889.6|18901.6|18889.6|18900.4|18888.4|21
1733237530000|2024-12-03 14:52:10|||||||||1
1733237540000|2024-12-03 14:52:20|18897.8|18885.8|18899.1|18887.1|18899.1|18887.1|18897.8|18885.8|15
1733237550000|2024-12-03 14:52:30|18900.4|18888.4|18899.1|18887.1|18900.4|18888.4|18899.1|18887.1|4
1733237560000|2024-12-03 14:52:40|18897.9|18885.9|18894.2|18882.2|18897.9|18885.9|18894.2|18882.2|63
1733237570000|2024-12-03 14:52:50|18895.5|18883.5|18896.7|18884.7|18896.7|18884.7|18894.2|18882.2|10
1733237580000|2024-12-03 14:53:00|18894.2|18882.2|18904.2|18892.2|18904.2|18892.2|18894.2|18882.2|43
1733237590000|2024-12-03 14:53:10|18906.7|18894.7|18914.2|18902.2|18914.2|18902.2|18906.7|18894.7|40
1733237600000|2024-12-03 14:53:20|18914.3|18902.3|18909.2|18897.2|18914.3|18902.3|18909.2|18897.2|21
1733237610000|2024-12-03 14:53:30|18914.1|18902.1|18911.7|18899.7|18914.1|18902.1|18909.2|18897.2|53
1733237620000|2024-12-03 14:53:40|18911.9|18899.9|18914.2|18902.2|18920.4|18908.4|18911.9|18899.9|68
1733237630000|2024-12-03 14:53:50|18915.4|18903.4|18915.4|18903.4|18916.7|18904.7|18914.1|18902.1|22
1733237640000|2024-12-03 14:54:00|18916.6|18904.6|18919.2|18907.2|18920.3|18908.3|18916.6|18904.6|10
1733237650000|2024-12-03 14:54:10|18919.3|18907.3|18921.7|18909.7|18921.7|18909.7|18919.3|18907.3|0
1733237660000|2024-12-03 14:54:20|18920.4|18908.4|18919.2|18907.2|18920.4|18908.4|18919.2|18907.2|17
1733237670000|2024-12-03 14:54:30|18919.3|18907.3|18915.4|18903.4|18919.5|18907.3|18915.4|18899.5|44
1733237680000|2024-12-03 14:54:40|18914.3|18902.3|18914.3|18902.3|18916.8|18904.8|18914.2|18902.2|11
1733237690000|2024-12-03 14:54:50|18913.1|18901.1|18914.3|18902.3|18914.3|18902.3|18913.1|18901.1|4
1733237700000|2024-12-03 14:55:00|18915.4|18903.4|18914.3|18902.3|18917.9|18905.9|18914.3|18902.3|93
1733237710000|2024-12-03 14:55:10|||||||||1
1733237720000|2024-12-03 14:55:20|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|6
1733237730000|2024-12-03 14:55:30|18912.9|18900.9|18910.6|18898.6|18913|18901|18910.6|18898.6|13
1733237740000|2024-12-03 14:55:40|18909.3|18897.3|18909.3|18897.3|18909.3|18897.3|18909.3|18897.3|3
1733237750000|2024-12-03 14:55:50|18909.4|18897.4|18908.1|18896.1|18909.4|18897.4|18908.1|18896.1|16
1733237760000|2024-12-03 14:56:00|18909.3|18897.3|18904.4|18892.4|18909.3|18897.3|18904.4|18892.4|21
1733237770000|2024-12-03 14:56:10|18903.2|18891.2|18903.1|18891.1|18904.4|18892.4|18903.1|18891.1|5
1733237780000|2024-12-03 14:56:20|18904.4|18892.4|18904.4|18892.4|18904.4|18892.4|18904.4|18892.4|6
1733237790000|2024-12-03 14:56:30|18906.9|18894.9|18906.9|18894.9|18906.9|18894.9|18906.9|18894.9|6
1733237800000|2024-12-03 14:56:40|18906.8|18894.8|18904.3|18892.3|18906.9|18894.9|18904.3|18892.3|9
1733237810000|2024-12-03 14:56:50|18904.4|18892.4|18904.4|18892.4|18904.4|18892.4|18904.4|18892.4|17
1733237820000|2024-12-03 14:57:00|18904.3|18892.3|18904.3|18892.3|18904.3|18892.3|18904.3|18892.3|14
1733237830000|2024-12-03 14:57:10|18904.4|18892.4|18903.2|18891.2|18906.9|18894.9|18903.2|18891.2|30
1733237840000|2024-12-03 14:57:20|18904.4|18892.4|18901.9|18889.9|18904.4|18892.4|18901.9|18889.9|3
1733237850000|2024-12-03 14:57:30|18901.8|18889.8|18901.9|18889.9|18901.9|18889.9|18900.6|18888.6|11
1733237860000|2024-12-03 14:57:40|18899.4|18887.4|18899.4|18887.4|18899.4|18887.4|18899.3|18887.3|10
1733237870000|2024-12-03 14:57:50|18896.9|18884.9|18896.9|18884.9|18896.9|18884.9|18896.9|18884.9|8
1733237880000|2024-12-03 14:58:00|18894.5|18882.5|18894.4|18882.4|18895.7|18883.7|18894.4|18882.4|11
1733237890000|2024-12-03 14:58:10|18895.6|18883.6|18896.9|18884.9|18896.9|18884.9|18895.6|18883.6|11
1733237900000|2024-12-03 14:58:20|18894.4|18882.4|18894.4|18882.4|18894.4|18882.4|18894.4|18882.4|34
1733237920000|2024-12-03 14:58:40|18896.9|18884.9|18899.4|18887.4|18899.4|18887.4|18896.8|18884.8|14
1733237930000|2024-12-03 14:58:50|18899.3|18887.3|18896.9|18884.9|18899.4|18887.4|18896.8|18884.8|25
1733237940000|2024-12-03 14:59:00|18899.4|18887.4|18901.8|18889.8|18901.8|18889.8|18899.4|18887.4|38
1733237950000|2024-12-03 14:59:10|18900.6|18888.6|18901.8|18889.8|18901.8|18889.8|18899.4|18887.4|7
1733237960000|2024-12-03 14:59:20|18901.9|18889.9|18899.4|18887.4|18901.9|18889.9|18898.1|18886.1|38
1733237970000|2024-12-03 14:59:30|18899.5|18887.5|18899.5|18887.5|18899.5|18887.5|18897|18885|12
1733237980000|2024-12-03 14:59:40|18899.4|18887.4|18899.5|18887.5|18899.5|18887.5|18899.4|18887.4|8
1733237990000|2024-12-03 14:59:50|18899.4|18887.4|18897|18885|18899.4|18887.4|18896.9|18884.9|7
1733238000000|2024-12-03 15:00:00|18899.5|18887.5|18899.5|18887.5|18899.5|18887.5|18899.5|18887.5|9
1733238010000|2024-12-03 15:00:10|18897.1|18885.1|18899.5|18887.5|18899.5|18887.5|18897|18885|12
1733238020000|2024-12-03 15:00:20|18900.7|18888.7|18899.5|18887.5|18900.7|18888.7|18899.5|18887.5|0
1733238030000|2024-12-03 15:00:30|||||||||1
1733238040000|2024-12-03 15:00:40|18897|18885|18897|18885|18897|18885|18897|18885|8
1733238050000|2024-12-03 15:00:50|18896.9|18884.9|18894.5|18882.5|18896.9|18884.9|18894.5|18882.5|4
1733238060000|2024-12-03 15:01:00|18895.7|18883.7|18895.7|18883.7|18896.9|18884.9|18895.7|18883.7|12
1733238070000|2024-12-03 15:01:10|18896.9|18884.9|18891.9|18879.9|18896.9|18884.9|18891.9|18879.9|25
1733238080000|2024-12-03 15:01:20|18887|18875|18887|18875|18887|18875|18886.9|18874.9|51
1733238090000|2024-12-03 15:01:30|18885.8|18873.8|18885.8|18873.8|18887|18875|18885.8|18873.8|5
1733238100000|2024-12-03 15:01:40|18887|18875|18889.4|18877.4|18889.5|18877.5|18885.8|18873.8|11
1733238110000|2024-12-03 15:01:50|18891.8|18879.8|18891.9|18879.9|18891.9|18879.9|18891.8|18879.8|5
1733238120000|2024-12-03 15:02:00|18890.7|18878.7|18889.5|18877.5|18890.7|18878.7|18889.5|18877.5|14
1733238130000|2024-12-03 15:02:10|18888.3|18876.3|18888.2|18876.2|18889.5|18877.5|18888.2|18876.2|4
1733238150000|2024-12-03 15:02:30|18887|18875|18887|18875|18887|18875|18886.9|18874.9|0
1733238160000|2024-12-03 15:02:40|18886.9|18874.9|18887|18875|18887|18875|18886.9|18874.9|21
1733238170000|2024-12-03 15:02:50|||||||||6
1733238180000|2024-12-03 15:03:00|18884.5|18872.5|18884.5|18872.5|18884.5|18872.5|18884.5|18872.5|3
1733238190000|2024-12-03 15:03:10|||||||||3
1733238200000|2024-12-03 15:03:20|18884.6|18872.6|18887|18875|18887|18875|18884.6|18872.6|21
1733238210000|2024-12-03 15:03:30|18888.2|18876.2|18887.1|18875.1|18888.2|18876.2|18887.1|18875.1|17
1733238220000|2024-12-03 15:03:40|18888.2|18876.2|18891.9|18879.9|18891.9|18879.9|18888.2|18876.2|13
1733238230000|2024-12-03 15:03:50|18892|18880|18894.5|18882.5|18894.5|18882.5|18892|18880|5
1733238240000|2024-12-03 15:04:00|18894.4|18882.4|18893.2|18881.2|18894.4|18882.4|18892.1|18880.1|16
1733238250000|2024-12-03 15:04:10|18892|18880|18892|18880|18892|18880|18891.9|18879.9|0
1733238260000|2024-12-03 15:04:20|18891.9|18879.9|18892|18880|18892|18880|18891.9|18879.9|0
1733238270000|2024-12-03 15:04:30|18891.9|18879.9|18887|18875|18892|18880|18887|18875|9
1733238280000|2024-12-03 15:04:40|||||||||15
1733238290000|2024-12-03 15:04:50|18887.1|18875.1|18888.3|18876.3|18888.3|18876.3|18887.1|18875.1|13
1733238300000|2024-12-03 15:05:00|18890.9|18878.9|18888.4|18876.4|18892.1|18880.1|18887.2|18875.2|19
1733238310000|2024-12-03 15:05:10|18888.3|18876.3|18888.3|18876.3|18888.4|18876.4|18888.3|18876.3|0
1733238320000|2024-12-03 15:05:20|18888.4|18876.4|18887.1|18875.1|18888.4|18876.4|18887.1|18875.1|1
1733238330000|2024-12-03 15:05:30|18887|18875|18887.2|18875.2|18888.4|18876.4|18884.6|18872.6|40
1733238340000|2024-12-03 15:05:40|18888.3|18876.3|18887.1|18875.1|18889.6|18877.6|18887.1|18875.1|3
1733238350000|2024-12-03 15:05:50|18884.6|18872.6|18887.1|18875.1|18887.1|18875.1|18884.6|18872.6|25
1733238360000|2024-12-03 15:06:00|18888.4|18876.4|18889.6|18877.6|18889.6|18877.6|18888.4|18876.4|25
1733238370000|2024-12-03 15:06:10|18892.1|18880.1|18892.1|18880.1|18892.1|18880.1|18890.9|18878.9|7
1733238380000|2024-12-03 15:06:20|18888.3|18876.3|18884.6|18872.6|18888.3|18876.3|18884.6|18872.6|5
1733238390000|2024-12-03 15:06:30|18879.6|18867.6|18879.6|18867.6|18882.1|18870.1|18878.3|18866.3|33
1733238400000|2024-12-03 15:06:40|18877.1|18865.1|18878.3|18866.3|18879.6|18867.6|18877.1|18865.1|2
1733238410000|2024-12-03 15:06:50|18879.5|18867.5|18877.1|18865.1|18879.6|18867.6|18877.1|18865.1|4
1733238420000|2024-12-03 15:07:00|18875.9|18863.9|18883.4|18871.4|18883.4|18871.4|18874.7|18862.7|35
1733238430000|2024-12-03 15:07:10|18884.7|18872.7|18887.2|18875.2|18887.2|18875.2|18884.7|18872.7|1
1733238440000|2024-12-03 15:07:20|18887.1|18875.1|18885.9|18873.9|18887.1|18875.1|18884.7|18872.7|4
1733238450000|2024-12-03 15:07:30|18883.6|18871.6|18884.7|18872.7|18884.7|18872.7|18882.2|18870.2|12
1733238460000|2024-12-03 15:07:40|||||||||6
1733238470000|2024-12-03 15:07:50|18885.9|18873.9|18889.7|18877.7|18889.7|18877.7|18885.9|18873.9|15
1733238480000|2024-12-03 15:08:00|18889.6|18877.6|18884.7|18872.7|18889.7|18877.7|18884.7|18872.7|9
1733238490000|2024-12-03 15:08:10|18884.6|18872.6|18887.1|18875.1|18887.2|18875.2|18884.6|18872.6|22
1733238500000|2024-12-03 15:08:20|18889.6|18877.6|18894.6|18882.6|18894.6|18882.6|18889.6|18877.6|31
1733238520000|2024-12-03 15:08:40|18892.1|18880.1|18892.1|18880.1|18892.1|18880.1|18892.1|18880.1|20
1733238530000|2024-12-03 15:08:50|18890.9|18878.9|18887.1|18875.1|18890.9|18878.9|18887.1|18875.1|4
1733238540000|2024-12-03 15:09:00|18888.3|18876.3|18885.8|18873.8|18888.3|18876.3|18885.8|18873.8|4
1733238550000|2024-12-03 15:09:10|18884.6|18872.6|18884.6|18872.6|18887.1|18875.1|18884.6|18872.6|6
1733238560000|2024-12-03 15:09:20|18884.5|18872.5|18883.2|18871.2|18884.6|18872.6|18883.2|18871.2|54
1733238570000|2024-12-03 15:09:30|18882|18870|18884.5|18872.5|18884.5|18872.5|18882|18870|2
1733238580000|2024-12-03 15:09:40|||||||||1
1733238590000|2024-12-03 15:09:50|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|18883.3|18871.3|5
1733238600000|2024-12-03 15:10:00|18884.5|18872.5|18887.1|18875.1|18887.1|18875.1|18884.5|18872.5|36
1733238610000|2024-12-03 15:10:10|18889.5|18877.5|18889.6|18877.6|18889.6|18877.6|18887.1|18875.1|8
1733238620000|2024-12-03 15:10:20|18887.1|18875.1|18887.1|18875.1|18887.1|18875.1|18887.1|18875.1|13
1733238630000|2024-12-03 15:10:30|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|3
1733238640000|2024-12-03 15:10:40|18887.1|18875.1|18887.1|18875.1|18889.6|18877.6|18887.1|18875.1|13
1733238650000|2024-12-03 15:10:50|18888.3|18876.3|18890.8|18878.8|18890.8|18878.8|18887.1|18875.1|5
1733238660000|2024-12-03 15:11:00|18889.6|18877.6|18889.6|18877.6|18892.1|18880.1|18889.6|18877.6|5
1733238670000|2024-12-03 15:11:10|18887.1|18875.1|18884.6|18872.6|18887.1|18875.1|18884.6|18872.6|13
1733238680000|2024-12-03 15:11:20|18883.4|18871.4|18884.7|18872.7|18884.7|18872.7|18882.1|18870.1|3
1733238690000|2024-12-03 15:11:30|18885.9|18873.9|18884.6|18872.6|18887.1|18875.1|18884.6|18872.6|29
1733238700000|2024-12-03 15:11:40|18885.8|18873.8|18884.6|18872.6|18885.8|18873.8|18884.6|18872.6|1
1733238710000|2024-12-03 15:11:50|||||||||5
1733238720000|2024-12-03 15:12:00|18883.3|18871.3|18882.1|18870.1|18883.3|18871.3|18882.1|18870.1|9
1733238730000|2024-12-03 15:12:10|18884.6|18872.6|18884.7|18872.7|18884.7|18872.7|18884.6|18872.6|16
1733238750000|2024-12-03 15:12:30|18884.6|18872.6|18883.5|18871.5|18884.7|18872.7|18882.2|18870.2|17
1733238760000|2024-12-03 15:12:40|18883.4|18871.4|18884.7|18872.7|18884.7|18872.7|18883.4|18871.4|0
1733238770000|2024-12-03 15:12:50|18882.2|18870.2|18882.2|18870.2|18882.2|18870.2|18882.2|18870.2|3
1733238780000|2024-12-03 15:13:00|18881|18869|18882.2|18870.2|18882.2|18870.2|18880.9|18868.9|17
1733238790000|2024-12-03 15:13:10|18884.6|18872.6|18884.7|18872.7|18884.7|18872.7|18883.5|18871.5|3
1733238800000|2024-12-03 15:13:20|18883.4|18871.4|18882.2|18870.2|18883.4|18871.4|18882.2|18870.2|6
1733238810000|2024-12-03 15:13:30|18884.7|18872.7|18882.2|18870.2|18884.7|18872.7|18882.2|18870.2|9
1733238820000|2024-12-03 15:13:40|||||||||1
1733238830000|2024-12-03 15:13:50|18883.5|18871.5|18884.7|18872.7|18884.7|18872.7|18883.5|18871.5|3
1733238850000|2024-12-03 15:14:10|18884.8|18872.8|18887.2|18875.2|18887.2|18875.2|18884.8|18872.8|3
1733238860000|2024-12-03 15:14:20|18884.7|18872.7|18884.7|18872.7|18884.7|18872.7|18884.7|18872.7|3
1733238870000|2024-12-03 15:14:30|18885.9|18873.9|18887.2|18875.2|18887.2|18875.2|18884.7|18872.7|11
1733238890000|2024-12-03 15:14:50|18884.7|18872.7|18884.7|18872.7|18887.1|18875.1|18884.7|18872.7|7
1733238900000|2024-12-03 15:15:00|18883.4|18871.4|18882.2|18870.2|18883.4|18871.4|18881|18869|12
1733238910000|2024-12-03 15:15:10|18882.3|18870.3|18882.3|18870.3|18882.3|18870.3|18882.3|18870.3|0
1733238930000|2024-12-03 15:15:30|18882.2|18870.2|18879.8|18867.8|18882.2|18870.2|18879.8|18867.8|5
1733238940000|2024-12-03 15:15:40|18880.9|18868.9|18882.2|18870.2|18882.2|18870.2|18880.9|18868.9|1
1733238950000|2024-12-03 15:15:50|18884.7|18872.7|18884.8|18872.8|18884.8|18872.8|18884.7|18872.7|2
1733238960000|2024-12-03 15:16:00|18885.9|18873.9|18889.6|18877.6|18889.6|18877.6|18885.9|18873.9|5
1733238970000|2024-12-03 15:16:10|18888.4|18876.4|18888.4|18876.4|18888.4|18876.4|18888.4|18876.4|131
1733238980000|2024-12-03 15:16:20|18887.2|18875.2|18885.9|18873.9|18887.2|18875.2|18885.9|18873.9|9
1733238990000|2024-12-03 15:16:30|18884.7|18872.7|18884.8|18872.8|18885.9|18873.9|18884.7|18872.7|9
1733239000000|2024-12-03 15:16:40|18884.7|18872.7|18884.8|18872.8|18884.8|18872.8|18884.7|18872.7|0
1733239010000|2024-12-03 15:16:50|||||||||4
1733239020000|2024-12-03 15:17:00|||||||||1
1733239030000|2024-12-03 15:17:10|18886|18874|18885.9|18873.9|18886|18874|18885.9|18873.9|6
1733239040000|2024-12-03 15:17:20|18887.2|18875.2|18887.2|18875.2|18887.3|18875.3|18887.2|18875.2|0
1733239050000|2024-12-03 15:17:30|18887.3|18875.3|18887.3|18875.3|18887.3|18875.3|18887.3|18875.3|0
1733239060000|2024-12-03 15:17:40|18887.2|18875.2|18887.2|18875.2|18887.3|18875.3|18887.2|18875.2|3
1733239070000|2024-12-03 15:17:50|18887.1|18875.1|18887.2|18875.2|18887.2|18875.2|18887.1|18875.1|3
1733239080000|2024-12-03 15:18:00|18888.5|18876.5|18889.7|18877.7|18889.7|18877.7|18888.5|18876.5|7
1733239090000|2024-12-03 15:18:10|18889.6|18877.6|18889.6|18877.6|18889.7|18877.7|18889.6|18877.6|8
1733239100000|2024-12-03 15:18:20|18890.9|18878.9|18889.6|18877.6|18890.9|18878.9|18889.6|18877.6|20
1733239110000|2024-12-03 15:18:30|18887.1|18875.1|18887.1|18875.1|18887.1|18875.1|18887.1|18875.1|4
1733239120000|2024-12-03 15:18:40|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|18887.1|18875.1|4
1733239130000|2024-12-03 15:18:50|18888.5|18876.5|18888.3|18876.3|18888.5|18876.5|18888.3|18876.3|0
1733239140000|2024-12-03 15:19:00|18888.4|18876.4|18887.1|18875.1|18888.4|18876.4|18887.1|18875.1|1
1733239170000|2024-12-03 15:19:30|18887.2|18875.2|18887.1|18875.1|18888.5|18876.5|18887.1|18875.1|6
1733239180000|2024-12-03 15:19:40|18887.2|18875.2|18888.4|18876.4|18889.7|18877.7|18887.2|18875.2|2
1733239190000|2024-12-03 15:19:50|18889.6|18877.6|18893.3|18881.3|18893.3|18881.3|18889.6|18877.6|14
1733239200000|2024-12-03 15:20:00|18894.6|18882.6|18894.6|18882.6|18894.6|18882.6|18892.2|18880.2|98
1733239210000|2024-12-03 15:20:10|||||||||1
1733239220000|2024-12-03 15:20:20|||||||||3
1733239230000|2024-12-03 15:20:30|18894.5|18882.5|18894.6|18882.6|18894.6|18882.6|18894.5|18882.5|7
1733239250000|2024-12-03 15:20:50|18894.5|18882.5|18892.2|18880.2|18894.5|18882.5|18892.1|18880.1|10
1733239260000|2024-12-03 15:21:00|18894.5|18882.5|18892.2|18880.2|18894.6|18882.6|18892.2|18880.2|5
1733239280000|2024-12-03 15:21:20|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|18889.7|18877.7|4
1733239290000|2024-12-03 15:21:30|18891|18879|18889.7|18877.7|18891|18879|18889.7|18877.7|2
1733239320000|2024-12-03 15:22:00|||||||||7
1733239330000|2024-12-03 15:22:10|18889.6|18877.6|18889.7|18877.7|18889.7|18877.7|18889.6|18877.6|3
1733239340000|2024-12-03 15:22:20|18889.6|18877.6|18889.7|18877.7|18889.7|18877.7|18889.6|18877.6|0
1733239350000|2024-12-03 15:22:30|18892|18880|18889.7|18877.7|18892|18880|18889.7|18877.7|2
1733239360000|2024-12-03 15:22:40|18890.9|18878.9|18889.6|18877.6|18890.9|18878.9|18889.6|18877.6|3
1733239370000|2024-12-03 15:22:50|18889.7|18877.7|18889.7|18877.7|18889.7|18877.7|18889.7|18877.7|2
1733239380000|2024-12-03 15:23:00|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|18890.9|18878.9|0
1733239390000|2024-12-03 15:23:10|18892.1|18880.1|18892.1|18880.1|18892.1|18880.1|18890.9|18878.9|1
1733239400000|2024-12-03 15:23:20|18892.2|18880.2|18892.2|18880.2|18892.2|18880.2|18892.1|18880.1|24
1733239410000|2024-12-03 15:23:30|18892.1|18880.1|18892.1|18880.1|18892.1|18880.1|18892.1|18880.1|0
1733239420000|2024-12-03 15:23:40|18889.7|18877.7|18888.4|18876.4|18892.1|18880.1|18888.4|18876.4|14
1733239430000|2024-12-03 15:23:50|18887.2|18875.2|18885.9|18873.9|18887.2|18875.2|18884.7|18872.7|9
1733239440000|2024-12-03 15:24:00|18887.1|18875.1|18885.9|18873.9|18887.1|18875.1|18885.9|18873.9|0
1733239450000|2024-12-03 15:24:10|18887.1|18875.1|18887.1|18875.1|18889.6|18877.6|18887.1|18875.1|47
1733239460000|2024-12-03 15:24:20|18888.4|18876.4|18887.1|18875.1|18888.4|18876.4|18887|18875|6
1733239470000|2024-12-03 15:24:30|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|18885.9|18873.9|0
1733239480000|2024-12-03 15:24:40|18887.1|18875.1|18892.1|18880.1|18892.1|18880.1|18887.1|18875.1|12
1733239490000|2024-12-03 15:24:50|||||||||1
1733239500000|2024-12-03 15:25:00|18892.2|18880.2|18894.6|18882.6|18894.6|18882.6|18892.2|18880.2|11
1733239510000|2024-12-03 15:25:10|||||||||2
1733239530000|2024-12-03 15:25:30|||||||||7
1733239540000|2024-12-03 15:25:40|18893.4|18881.4|18894.6|18882.6|18894.6|18882.6|18893.4|18881.4|1
1733239550000|2024-12-03 15:25:50|||||||||1
1733239560000|2024-12-03 15:26:00|18892.1|18880.1|18894.5|18882.5|18894.5|18882.5|18892.1|18880.1|20
1733239580000|2024-12-03 15:26:20|18894.6|18882.6|18894.6|18882.6|18894.6|18882.6|18894.6|18882.6|10
1733239590000|2024-12-03 15:26:30|18894.5|18882.5|18894.6|18882.6|18894.6|18882.6|18894.5|18882.5|14
1733239600000|2024-12-03 15:26:40|||||||||2
1733239610000|2024-12-03 15:26:50|||||||||3
1733239620000|2024-12-03 15:27:00|18894.5|18882.5|18894.5|18882.5|18894.6|18882.6|18894.5|18882.5|1
1733239630000|2024-12-03 15:27:10|18899.4|18887.4|18899.4|18887.4|18900.6|18888.6|18899.4|18887.4|5
1733239640000|2024-12-03 15:27:20|18896.9|18884.9|18896.9|18884.9|18897|18885|18896.9|18884.9|6
1733239660000|2024-12-03 15:27:40|18897|18885|18897|18885|18897|18885|18897|18885|1
1733239670000|2024-12-03 15:27:50|18899.4|18887.4|18901.9|18889.9|18902|18890|18899.4|18887.4|81
1733239680000|2024-12-03 15:28:00|18904.3|18892.3|18894.5|18882.5|18904.3|18892.3|18894.4|18882.4|56
1733239700000|2024-12-03 15:28:20|18892|18880|18891.9|18879.9|18892|18880|18891.9|18879.9|10
1733239710000|2024-12-03 15:28:30|18892|18880|18891.9|18879.9|18892|18880|18891.9|18879.9|0
1733239720000|2024-12-03 15:28:40|18892|18880|18891.9|18879.9|18892|18880|18891.9|18879.9|0
1733239730000|2024-12-03 15:28:50|18892|18880|18892|18880|18892|18880|18892|18880|0
1733239740000|2024-12-03 15:29:00|18894.3|18882.3|18894.4|18882.4|18894.5|18882.5|18894.3|18882.3|22
1733239750000|2024-12-03 15:29:10|18894.5|18882.5|18894.5|18882.5|18894.5|18882.5|18894.4|18882.4|1
1733239780000|2024-12-03 15:29:40|18894.4|18882.4|18894.5|18882.5|18894.5|18882.5|18894.4|18882.4|4
1733239790000|2024-12-03 15:29:50|18894.4|18882.4|18894.5|18882.5|18894.5|18882.5|18894.4|18882.4|0
1733239800000|2024-12-03 15:30:00|18894.4|18882.4|18894.5|18882.5|18894.5|18882.5|18894.4|18882.4|7
1733239820000|2024-12-03 15:30:20|18896.9|18884.9|18896.9|18884.9|18896.9|18884.9|18896.9|18884.9|3
1733239830000|2024-12-03 15:30:30|18907.1|18887.1|18908.1|18896.1|18909.3|18897.3|18906.8|18887.1|120
1733239840000|2024-12-03 15:30:40|18909.3|18897.3|18901.9|18889.9|18909.3|18897.3|18901.9|18889.9|34
1733239850000|2024-12-03 15:30:50|18901.8|18889.8|18901.9|18889.9|18901.9|18889.9|18901.8|18889.8|5
1733239860000|2024-12-03 15:31:00|18902|18890|18906.8|18894.8|18906.8|18894.8|18901.9|18889.9|10
1733239870000|2024-12-03 15:31:10|18906.9|18894.9|18906.9|18894.9|18906.9|18894.9|18906.9|18894.9|0
1733239880000|2024-12-03 15:31:20|18907|18895|18907|18895|18907|18895|18907|18895|1
1733239890000|2024-12-03 15:31:30|18906.9|18894.9|18904.3|18892.3|18906.9|18894.9|18904.3|18892.3|30
1733239910000|2024-12-03 15:31:50|18900.8|18888.8|18901.8|18889.8|18901.8|18889.8|18900.6|18888.6|27
1733239920000|2024-12-03 15:32:00|18901.9|18889.9|18904.3|18892.3|18904.3|18892.3|18901.9|18889.9|10
1733239940000|2024-12-03 15:32:20|18906.8|18894.8|18906.8|18894.8|18906.8|18894.8|18906.8|18894.8|7
1733239970000|2024-12-03 15:32:50|18909.3|18897.3|18911.8|18899.8|18911.8|18899.8|18909.3|18897.3|35
1733239980000|2024-12-03 15:33:00|18911.9|18899.9|18921.8|18909.8|18921.8|18909.8|18911.9|18899.9|38
1733239990000|2024-12-03 15:33:10|18920.5|18908.5|18921.7|18909.7|18921.7|18909.7|18920.5|18908.5|2
1733240000000|2024-12-03 15:33:20|18920.5|18908.5|18916.8|18904.8|18920.5|18908.5|18916.8|18904.8|44
1733240010000|2024-12-03 15:33:30|18912|18900|18916.8|18904.8|18916.8|18904.8|18912|18900|23
1733240020000|2024-12-03 15:33:40|18919.3|18907.3|18920.5|18908.5|18920.5|18908.5|18919.3|18907.3|14
1733240030000|2024-12-03 15:33:50|18921.7|18909.7|18919.2|18907.2|18921.7|18909.7|18919.2|18907.2|5
1733240040000|2024-12-03 15:34:00|||||||||2
1733240050000|2024-12-03 15:34:10|18916.8|18904.8|18916.7|18904.7|18916.8|18904.8|18916.7|18904.7|4
1733240060000|2024-12-03 15:34:20|18915.5|18903.5|18916.7|18904.7|18916.8|18904.8|18915.5|18903.5|10
1733240070000|2024-12-03 15:34:30|18916.8|18904.8|18916.8|18904.8|18916.8|18904.8|18916.8|18904.8|1
1733240080000|2024-12-03 15:34:40|18916.9|18904.9|18918|18906|18918|18906|18916.8|18904.8|3
1733240090000|2024-12-03 15:34:50|18919.2|18907.2|18919.3|18907.3|18919.3|18907.3|18919.2|18907.2|5
1733240100000|2024-12-03 15:35:00|18920.5|18908.5|18923|18911|18923|18911|18920.5|18908.5|21
1733240110000|2024-12-03 15:35:10|18921.8|18909.8|18924.2|18912.2|18924.2|18912.2|18921.8|18909.8|4
1733240120000|2024-12-03 15:35:20|18921.7|18909.7|18920.4|18908.4|18922.9|18910.9|18920.4|18908.4|26
1733240130000|2024-12-03 15:35:30|18919.2|18907.2|18921.7|18909.7|18921.7|18909.7|18918|18906|19
1733240140000|2024-12-03 15:35:40|18920.5|18908.5|18920.5|18908.5|18921.7|18909.7|18920.5|18908.5|15
1733240150000|2024-12-03 15:35:50|18919.2|18907.2|18918|18906|18919.2|18907.2|18918|18906|3
1733240160000|2024-12-03 15:36:00|18917.9|18905.9|18916.7|18904.7|18918|18906|18916.7|18904.7|6
1733240170000|2024-12-03 15:36:10|18916.8|18904.8|18916.8|18904.8|18916.8|18904.8|18916.8|18904.8|3
1733240180000|2024-12-03 15:36:20|18916.7|18904.7|18919.2|18907.2|18919.2|18907.2|18916.7|18904.7|15
1733240190000|2024-12-03 15:36:30|18916.7|18904.7|18914.3|18902.3|18916.7|18904.7|18914.3|18902.3|5
1733240200000|2024-12-03 15:36:40|18914.2|18902.2|18911.7|18899.7|18914.3|18902.3|18911.7|18899.7|4
1733240220000|2024-12-03 15:37:00|18908.1|18896.1|18908.1|18896.1|18908.1|18896.1|18908.1|18896.1|11
1733240230000|2024-12-03 15:37:10|18909.2|18897.2|18906.7|18894.7|18909.3|18897.3|18906.7|18894.7|2
1733240240000|2024-12-03 15:37:20|18906.8|18894.8|18908|18896|18908|18896|18906.8|18894.8|2
1733240250000|2024-12-03 15:37:30|18909.2|18897.2|18909.2|18897.2|18909.2|18897.2|18909.2|18897.2|1
1733240260000|2024-12-03 15:37:40|18909.3|18897.3|18911.7|18899.7|18911.7|18899.7|18909.2|18897.2|2
1733240270000|2024-12-03 15:37:50|18909.4|18897.4|18912.9|18900.9|18914.2|18902.2|18909.4|18897.4|14
1733240280000|2024-12-03 15:38:00|18913|18901|18914.2|18902.2|18915.5|18903.5|18913|18901|12
1733240290000|2024-12-03 15:38:10|18915.4|18903.4|18915.4|18903.4|18915.5|18903.5|18915.4|18903.4|1
1733240310000|2024-12-03 15:38:30|18915.6|18903.6|18914.2|18902.2|18915.6|18903.6|18914.2|18902.2|1
1733240320000|2024-12-03 15:38:40|18914.3|18902.3|18914.3|18902.3|18914.3|18902.3|18914.2|18902.2|1
1733240330000|2024-12-03 15:38:50|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|2
1733240340000|2024-12-03 15:39:00|18911.7|18899.7|18911.7|18899.7|18911.7|18899.7|18911.7|18899.7|5
1733240350000|2024-12-03 15:39:10|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|0
1733240360000|2024-12-03 15:39:20|18911.7|18899.7|18909.3|18897.3|18911.7|18899.7|18909.3|18897.3|7
1733240400000|2024-12-03 15:40:00|18911.8|18899.8|18913.1|18901.1|18913.1|18901.1|18911.8|18899.8|11
1733240410000|2024-12-03 15:40:10|18914.3|18902.3|18914.3|18902.3|18914.3|18902.3|18914.2|18902.2|14
1733240430000|2024-12-03 15:40:30|||||||||1
1733240440000|2024-12-03 15:40:40|18916.8|18904.8|18919.1|18907.1|18920.4|18908.4|18916.7|18904.7|80
1733240450000|2024-12-03 15:40:50|18916.7|18904.7|18919.3|18907.3|18919.3|18907.3|18916.7|18904.7|30
1733240460000|2024-12-03 15:41:00|18919.2|18907.2|18920.4|18908.4|18920.4|18908.4|18919.2|18907.2|15
1733240470000|2024-12-03 15:41:10|18921.8|18909.8|18924.3|18912.3|18926.8|18914.8|18921.7|18909.7|69
1733240480000|2024-12-03 15:41:20|18924.2|18912.2|18924.3|18912.3|18924.3|18912.3|18924.2|18912.2|0
1733240490000|2024-12-03 15:41:30|18924.2|18912.2|18921.8|18909.8|18924.2|18912.2|18921.8|18909.8|11
1733240500000|2024-12-03 15:41:40|18925.6|18913.6|18924.3|18912.3|18925.6|18913.6|18924.3|18912.3|66
1733240510000|2024-12-03 15:41:50|18925.5|18913.5|18925.5|18913.5|18925.5|18913.5|18925.5|18913.5|16
1733240520000|2024-12-03 15:42:00|||||||||1
1733240530000|2024-12-03 15:42:10|18924.2|18912.2|18924.2|18912.2|18924.3|18912.3|18924.2|18912.2|0
1733240540000|2024-12-03 15:42:20|18921.8|18909.8|18924.2|18912.2|18924.2|18912.2|18921.7|18909.7|27
1733240560000|2024-12-03 15:42:40|18923|18911|18921.8|18909.8|18923|18911|18921.8|18909.8|14
1733240570000|2024-12-03 15:42:50|18921.7|18909.7|18921.8|18909.8|18921.8|18909.8|18921.7|18909.7|1
1733240580000|2024-12-03 15:43:00|18921.7|18909.7|18919.3|18907.3|18921.7|18909.7|18919.2|18907.2|5
1733240590000|2024-12-03 15:43:10|18921.7|18909.7|18920.5|18908.5|18921.7|18909.7|18920.5|18908.5|15
1733240610000|2024-12-03 15:43:30|18921.6|18909.6|18919.2|18907.2|18921.7|18909.7|18919.2|18907.2|14
1733240620000|2024-12-03 15:43:40|18914.3|18902.3|18914.3|18902.3|18914.3|18902.3|18914.3|18902.3|17
1733240630000|2024-12-03 15:43:50|||||||||2
1733240640000|2024-12-03 15:44:00|||||||||4
1733240650000|2024-12-03 15:44:10|||||||||10
1733240660000|2024-12-03 15:44:20|||||||||2
1733240670000|2024-12-03 15:44:30|18914.2|18902.2|18914.3|18902.3|18914.3|18902.3|18914.2|18902.2|1
1733240680000|2024-12-03 15:44:40|18914.2|18902.2|18914.2|18902.2|18914.2|18902.2|18914.2|18902.2|2
1733240690000|2024-12-03 15:44:50|18914.3|18902.3|18909.3|18897.3|18914.3|18902.3|18909.3|18897.3|24
1733240700000|2024-12-03 15:45:00|18909.4|18897.4|18911.8|18899.8|18911.8|18899.8|18909.3|18897.3|31
1733240710000|2024-12-03 15:45:10|18911.7|18899.7|18911.8|18899.8|18913|18901|18911.7|18899.7|9
1733240740000|2024-12-03 15:45:40|18913|18901|18911.8|18899.8|18914.2|18902.2|18911.8|18899.8|15
1733240750000|2024-12-03 15:45:50|||||||||2
1733240760000|2024-12-03 15:46:00|18909.3|18897.3|18909.3|18897.3|18909.3|18897.3|18909.3|18897.3|12
1733240770000|2024-12-03 15:46:10|18911.7|18899.7|18911.8|18899.8|18911.8|18899.8|18911.7|18899.7|10
1733240780000|2024-12-03 15:46:20|||||||||7
1733240790000|2024-12-03 15:46:30|||||||||29
1733240800000|2024-12-03 15:46:40|||||||||3
1733240810000|2024-12-03 15:46:50|18909.3|18897.3|18909.2|18897.2|18909.3|18897.3|18909.2|18897.2|6
1733240820000|2024-12-03 15:47:00|18909.3|18897.3|18909.3|18897.3|18909.3|18897.3|18909.3|18897.3|0
1733240830000|2024-12-03 15:47:10|18910.6|18898.6|18909.3|18897.3|18910.6|18898.6|18909.2|18897.2|6
1733240840000|2024-12-03 15:47:20|18906.8|18894.8|18906.8|18894.8|18906.8|18894.8|18906.8|18894.8|16
1733240850000|2024-12-03 15:47:30|||||||||10
1733240860000|2024-12-03 15:47:40|||||||||1
1733240880000|2024-12-03 15:48:00|||||||||8
1733240890000|2024-12-03 15:48:10|||||||||2
1733240900000|2024-12-03 15:48:20|||||||||3
1733240910000|2024-12-03 15:48:30|||||||||2
1733240920000|2024-12-03 15:48:40|18908.1|18896.1|18909.3|18897.3|18909.3|18897.3|18908.1|18896.1|30
1733240930000|2024-12-03 15:48:50|||||||||1
1733240940000|2024-12-03 15:49:00|||||||||1
1733240950000|2024-12-03 15:49:10|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|6
1733240960000|2024-12-03 15:49:20|18909.3|18897.3|18909.3|18897.3|18909.3|18897.3|18909.3|18897.3|1
1733240970000|2024-12-03 15:49:30|18906.9|18894.9|18906.9|18894.9|18906.9|18894.9|18906.8|18894.8|9
1733240980000|2024-12-03 15:49:40|18906.8|18894.8|18909.3|18897.3|18909.3|18897.3|18906.8|18894.8|8
1733240990000|2024-12-03 15:49:50|18906.8|18894.8|18909.3|18897.3|18909.3|18897.3|18906.8|18894.8|6
1733241000000|2024-12-03 15:50:00|18908.1|18896.1|18906.9|18894.9|18909.3|18897.3|18906.9|18894.9|12
1733241010000|2024-12-03 15:50:10|18906.8|18894.8|18904.3|18892.3|18906.8|18894.8|18903.1|18891.1|17
1733241020000|2024-12-03 15:50:20|18904.4|18892.4|18904.4|18892.4|18904.4|18892.4|18904.4|18892.4|5
1733241030000|2024-12-03 15:50:30|18904.3|18892.3|18904.3|18892.3|18904.3|18892.3|18904.3|18892.3|1
1733241040000|2024-12-03 15:50:40|18901.9|18889.9|18904.3|18892.3|18904.3|18892.3|18901.9|18889.9|13
1733241050000|2024-12-03 15:50:50|18903.1|18891.1|18901.9|18889.9|18903.1|18891.1|18901.9|18889.9|5
1733241060000|2024-12-03 15:51:00|18904.4|18892.4|18905.6|18893.6|18905.6|18893.6|18904.4|18892.4|4
1733241070000|2024-12-03 15:51:10|18905.7|18893.7|18906.9|18894.9|18906.9|18894.9|18905.7|18893.7|21
1733241080000|2024-12-03 15:51:20|18908.1|18896.1|18909.4|18897.4|18909.4|18897.4|18906.9|18894.9|2
1733241090000|2024-12-03 15:51:30|18906.9|18894.9|18905.7|18893.7|18906.9|18894.9|18905.7|18893.7|6
1733241110000|2024-12-03 15:51:50|18906.9|18894.9|18911.8|18899.8|18911.9|18899.9|18906.9|18894.9|12
1733241120000|2024-12-03 15:52:00|18913.1|18901.1|18914.4|18902.4|18914.4|18902.4|18913.1|18901.1|16
1733241130000|2024-12-03 15:52:10|||||||||1
1733241140000|2024-12-03 15:52:20|18915.6|18903.6|18916.8|18904.8|18916.8|18904.8|18915.6|18903.6|5
1733241150000|2024-12-03 15:52:30|18915.6|18903.6|18915.6|18903.6|18915.6|18903.6|18915.6|18903.6|7
1733241160000|2024-12-03 15:52:40|18914.4|18902.4|18916.8|18904.8|18916.8|18904.8|18914.4|18902.4|4
1733241170000|2024-12-03 15:52:50|18918.1|18906.1|18919.3|18907.3|18919.4|18907.4|18918.1|18906.1|5
1733241180000|2024-12-03 15:53:00|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|1
1733241190000|2024-12-03 15:53:10|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|7
1733241200000|2024-12-03 15:53:20|18922|18910|18922|18910|18922|18910|18922|18910|4
1733241210000|2024-12-03 15:53:30|18921.9|18909.9|18921.9|18909.9|18922|18910|18921.8|18909.8|2
1733241220000|2024-12-03 15:53:40|18921.8|18909.8|18921.9|18909.9|18921.9|18909.9|18921.8|18909.8|0
1733241230000|2024-12-03 15:53:50|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|0
1733241240000|2024-12-03 15:54:00|18920.7|18908.7|18925.7|18913.7|18925.7|18913.7|18919.5|18907.5|15
1733241250000|2024-12-03 15:54:10|||||||||1
1733241260000|2024-12-03 15:54:20|18924.5|18912.5|18924.3|18912.3|18924.5|18912.5|18924.3|18912.3|3
1733241270000|2024-12-03 15:54:30|18923.1|18911.1|18924.4|18912.4|18924.4|18912.4|18923.1|18911.1|5
1733241280000|2024-12-03 15:54:40|18924.3|18912.3|18923.1|18911.1|18924.3|18912.3|18923.1|18911.1|1
1733241290000|2024-12-03 15:54:50|18924.4|18912.4|18924.4|18912.4|18924.4|18912.4|18924.4|18912.4|0
1733241300000|2024-12-03 15:55:00|18925.7|18913.7|18925.7|18913.7|18925.7|18913.7|18925.7|18913.7|1
1733241310000|2024-12-03 15:55:10|18924.4|18912.4|18921.9|18909.9|18925.6|18913.6|18920.7|18908.7|28
1733241320000|2024-12-03 15:55:20|18923.1|18911.1|18916.8|18904.8|18923.2|18911.2|18916.8|18904.8|14
1733241330000|2024-12-03 15:55:30|18916.9|18904.9|18914.4|18902.4|18916.9|18904.9|18914.4|18902.4|7
1733241340000|2024-12-03 15:55:40|18914.5|18902.5|18916.9|18904.9|18916.9|18904.9|18914.4|18902.4|15
1733241350000|2024-12-03 15:55:50|18918.1|18906.1|18919.4|18907.4|18919.4|18907.4|18916.9|18904.9|9
1733241360000|2024-12-03 15:56:00|18919.3|18907.3|18914.4|18902.4|18919.3|18907.3|18914.4|18902.4|19
1733241370000|2024-12-03 15:56:10|18915.6|18903.6|18916.8|18904.8|18916.8|18904.8|18915.6|18903.6|4
1733241380000|2024-12-03 15:56:20|18916.9|18904.9|18919.3|18907.3|18919.3|18907.3|18916.9|18904.9|4
1733241390000|2024-12-03 15:56:30|18921.7|18909.7|18921.9|18909.9|18925.6|18913.6|18921.7|18909.7|147
1733241400000|2024-12-03 15:56:40|18924.4|18912.4|18924.4|18912.4|18924.4|18912.4|18924.4|18912.4|6
1733241410000|2024-12-03 15:56:50|||||||||1
1733241420000|2024-12-03 15:57:00|||||||||10
1733241430000|2024-12-03 15:57:10|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|10
1733241460000|2024-12-03 15:57:40|18923.1|18911.1|18923.1|18911.1|18923.1|18911.1|18923|18911|10
1733241470000|2024-12-03 15:57:50|18920.6|18908.6|18921.8|18909.8|18921.8|18909.8|18919.3|18907.3|10
1733241480000|2024-12-03 15:58:00|||||||||4
1733241490000|2024-12-03 15:58:10|18921.7|18909.7|18919.3|18907.3|18921.9|18909.9|18919.3|18907.3|14
1733241500000|2024-12-03 15:58:20|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|18919.3|18907.3|0
1733241510000|2024-12-03 15:58:30|||||||||2
1733241520000|2024-12-03 15:58:40|18917|18905|18918.1|18906.1|18919.4|18907.4|18916.9|18904.9|8
1733241530000|2024-12-03 15:58:50|||||||||2
1733241540000|2024-12-03 15:59:00|18918.2|18906.2|18919.4|18907.4|18919.4|18907.4|18918.1|18906.1|11
1733241550000|2024-12-03 15:59:10|||||||||3
1733241560000|2024-12-03 15:59:20|18920.6|18908.6|18920.6|18908.6|18920.6|18908.6|18920.6|18908.6|7
1733241570000|2024-12-03 15:59:30|18921.8|18909.8|18920.6|18908.6|18921.8|18909.8|18920.6|18908.6|2
1733241580000|2024-12-03 15:59:40|18921.8|18909.8|18921.9|18909.9|18921.9|18909.9|18921.8|18909.8|6
1733241590000|2024-12-03 15:59:50|18923.1|18911.1|18921.9|18909.9|18924.4|18912.4|18921.9|18909.9|13
1733241600000|2024-12-03 16:00:00|18921.8|18909.8|18921.8|18909.8|18921.9|18909.9|18921.8|18909.8|21
1733241610000|2024-12-03 16:00:10|||||||||12
1733241620000|2024-12-03 16:00:20|18921.9|18909.9|18923.1|18911.1|18923.1|18911.1|18921.9|18909.9|13
1733241630000|2024-12-03 16:00:30|18921.9|18909.9|18921.9|18909.9|18923.1|18911.1|18921.9|18909.9|4
1733241640000|2024-12-03 16:00:40|18923.1|18911.1|18923.1|18911.1|18924.4|18912.4|18921.9|18909.9|8
1733241650000|2024-12-03 16:00:50|18921.9|18909.9|18921.9|18909.9|18923.1|18911.1|18921.9|18909.9|5
1733241660000|2024-12-03 16:01:00|18919.3|18907.3|18921.8|18909.8|18921.9|18909.9|18919.3|18907.3|10
1733241670000|2024-12-03 16:01:10|18921.9|18909.9|18921.8|18909.8|18921.9|18909.9|18920.6|18908.6|12
1733241680000|2024-12-03 16:01:20|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|19
1733241690000|2024-12-03 16:01:30|18921.8|18909.8|18921.9|18909.9|18921.9|18909.9|18921.8|18909.8|3
1733241700000|2024-12-03 16:01:40|||||||||3
1733241710000|2024-12-03 16:01:50|18919.5|18907.5|18920.7|18908.7|18920.7|18908.7|18919.5|18907.5|50
1733241720000|2024-12-03 16:02:00|18919.5|18907.5|18919.5|18907.5|18919.5|18907.5|18919.4|18907.4|14
1733241730000|2024-12-03 16:02:10|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|0
1733241740000|2024-12-03 16:02:20|18919.5|18907.5|18920.7|18908.7|18920.7|18908.7|18919.5|18907.5|1
1733241750000|2024-12-03 16:02:30|18919.4|18907.4|18920.7|18908.7|18921.9|18909.9|18919.4|18907.4|4
1733241760000|2024-12-03 16:02:40|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|18920.7|18908.7|6
1733241770000|2024-12-03 16:02:50|18920.7|18908.7|18919.4|18907.4|18920.7|18908.7|18919.4|18907.4|1
1733241790000|2024-12-03 16:03:10|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|11
1733241810000|2024-12-03 16:03:30|18919.5|18907.5|18919.5|18907.5|18919.5|18907.5|18919.5|18907.5|6
1733241820000|2024-12-03 16:03:40|||||||||8
1733241830000|2024-12-03 16:03:50|18920.7|18908.7|18920.7|18908.7|18920.7|18908.7|18919.5|18907.5|5
1733241840000|2024-12-03 16:04:00|18919.5|18907.5|18920.7|18908.7|18920.7|18908.7|18919.5|18907.5|1
1733241850000|2024-12-03 16:04:10|18921.9|18909.9|18922|18910|18922|18910|18921.9|18909.9|7
1733241860000|2024-12-03 16:04:20|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|1
1733241880000|2024-12-03 16:04:40|18919.5|18907.5|18919.4|18907.4|18919.5|18907.5|18919.4|18907.4|4
1733241890000|2024-12-03 16:04:50|18919.5|18907.5|18919.5|18907.5|18919.5|18907.5|18919.5|18907.5|9
1733241900000|2024-12-03 16:05:00|18919.4|18907.4|18919.5|18907.5|18919.5|18907.5|18919.4|18907.4|1
1733241910000|2024-12-03 16:05:10|||||||||4
1733241930000|2024-12-03 16:05:30|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|0
1733241940000|2024-12-03 16:05:40|18919.5|18907.5|18919.5|18907.5|18919.5|18907.5|18919.5|18907.5|1
1733241950000|2024-12-03 16:05:50|||||||||3
1733241960000|2024-12-03 16:06:00|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|16
1733241970000|2024-12-03 16:06:10|18922|18910|18919.4|18907.4|18922|18910|18919.4|18907.4|12
1733241980000|2024-12-03 16:06:20|18919.5|18907.5|18919.4|18907.4|18919.5|18907.5|18919.4|18907.4|10
1733241990000|2024-12-03 16:06:30|18919.3|18907.3|18914.4|18902.4|18919.3|18907.3|18914.4|18902.4|25
1733242000000|2024-12-03 16:06:40|||||||||7
1733242030000|2024-12-03 16:07:10|18914.5|18902.5|18914.5|18902.5|18914.5|18902.5|18914.5|18902.5|11
1733242040000|2024-12-03 16:07:20|18917|18905|18916.9|18904.9|18917|18905|18916.9|18904.9|5
1733242050000|2024-12-03 16:07:30|||||||||28
1733242060000|2024-12-03 16:07:40|18917|18905|18916.9|18904.9|18917|18905|18916.9|18904.9|10
1733242080000|2024-12-03 16:08:00|18917|18905|18914.5|18902.5|18919.4|18907.4|18914.5|18902.5|27
1733242100000|2024-12-03 16:08:20|18916.9|18904.9|18916.9|18904.9|18916.9|18904.9|18916.9|18904.9|3
1733242110000|2024-12-03 16:08:30|18912|18900|18910.7|18898.7|18912|18900|18910.7|18898.7|18
1733242120000|2024-12-03 16:08:40|18909.5|18897.5|18909.5|18897.5|18909.5|18897.5|18909.5|18897.5|24
1733242130000|2024-12-03 16:08:50|18909.4|18897.4|18907.1|18895.1|18909.4|18897.4|18907|18895|25
1733242140000|2024-12-03 16:09:00|18907|18895|18907.1|18895.1|18907.1|18895.1|18907|18895|8
1733242150000|2024-12-03 16:09:10|||||||||1
1733242170000|2024-12-03 16:09:30|18909.6|18897.6|18909.6|18897.6|18909.6|18897.6|18909.6|18897.6|7
1733242190000|2024-12-03 16:09:50|18909.5|18897.5|18909.6|18897.6|18909.6|18897.6|18909.5|18897.5|0
1733242200000|2024-12-03 16:10:00|18910.8|18898.8|18910.8|18898.8|18910.8|18898.8|18910.8|18898.8|8
1733242210000|2024-12-03 16:10:10|18912|18900|18912|18900|18912|18900|18912|18900|3
1733242220000|2024-12-03 16:10:20|18910.8|18898.8|18910.8|18898.8|18910.8|18898.8|18910.8|18898.8|7
1733242230000|2024-12-03 16:10:30|18912|18900|18912|18900|18912.1|18900.1|18912|18900|3
1733242240000|2024-12-03 16:10:40|18914.4|18902.4|18917|18905|18917|18905|18912|18900|35
1733242250000|2024-12-03 16:10:50|18918.2|18906.2|18917.1|18905.1|18919.5|18907.5|18917.1|18905.1|5
1733242260000|2024-12-03 16:11:00|18918.3|18906.3|18917.1|18905.1|18918.3|18906.3|18917.1|18905.1|15
1733242270000|2024-12-03 16:11:10|18918.3|18906.3|18918.3|18906.3|18918.4|18906.4|18917.1|18905.1|16
1733242280000|2024-12-03 16:11:20|18917.1|18905.1|18919.6|18907.6|18920.8|18908.8|18917.1|18905.1|17
1733242290000|2024-12-03 16:11:30|18920.8|18908.8|18915.9|18903.9|18920.8|18908.8|18915.8|18903.8|27
1733242300000|2024-12-03 16:11:40|18917.1|18905.1|18917.1|18905.1|18917.1|18905.1|18917.1|18905.1|0
1733242310000|2024-12-03 16:11:50|18915.8|18903.8|18914.6|18902.6|18917.1|18905.1|18914.6|18902.6|12
1733242340000|2024-12-03 16:12:20|18917|18905|18917|18905|18917|18905|18917|18905|4
1733242350000|2024-12-03 16:12:30|18917.1|18905.1|18914.6|18902.6|18917.1|18905.1|18914.6|18902.6|5
1733242360000|2024-12-03 16:12:40|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|12
1733242370000|2024-12-03 16:12:50|18910.9|18898.9|18909.6|18897.6|18910.9|18898.9|18909.6|18897.6|2
1733242380000|2024-12-03 16:13:00|18912.1|18900.1|18910.8|18898.8|18912.1|18900.1|18910.8|18898.8|11
1733242390000|2024-12-03 16:13:10|18910.9|18898.9|18909.6|18897.6|18912.1|18900.1|18909.6|18897.6|1
1733242400000|2024-12-03 16:13:20|18910.9|18898.9|18912.1|18900.1|18912.1|18900.1|18910.9|18898.9|6
1733242410000|2024-12-03 16:13:30|18909.7|18897.7|18909.6|18897.6|18909.7|18897.7|18909.6|18897.6|5
1733242430000|2024-12-03 16:13:50|||||||||2
1733242450000|2024-12-03 16:14:10|18910.8|18898.8|18910.8|18898.8|18910.8|18898.8|18909.6|18897.6|4
1733242460000|2024-12-03 16:14:20|18912|18900|18914.6|18902.6|18914.6|18902.6|18912|18900|6
1733242510000|2024-12-03 16:15:10|18917.1|18905.1|18917.1|18905.1|18917.1|18905.1|18917.1|18905.1|7
1733242520000|2024-12-03 16:15:20|||||||||3
1733242530000|2024-12-03 16:15:30|||||||||53
1733242550000|2024-12-03 16:15:50|||||||||3
1733242560000|2024-12-03 16:16:00|||||||||3
1733242570000|2024-12-03 16:16:10|||||||||1
1733242580000|2024-12-03 16:16:20|18914.6|18902.6|18914.6|18902.6|18914.6|18902.6|18914.6|18902.6|2
1733242590000|2024-12-03 16:16:30|18912.1|18900.1|18912.2|18900.2|18912.2|18900.2|18910.9|18898.9|16
1733242600000|2024-12-03 16:16:40|||||||||12
1733242610000|2024-12-03 16:16:50|18914.6|18902.6|18914.6|18902.6|18914.6|18902.6|18914.6|18902.6|1
1733242620000|2024-12-03 16:17:00|18914.7|18902.7|18915.9|18903.9|18915.9|18903.9|18914.7|18902.7|6
1733242630000|2024-12-03 16:17:10|18917.1|18905.1|18917.1|18905.1|18917.1|18905.1|18917.1|18905.1|0
1733242650000|2024-12-03 16:17:30|||||||||1
1733242680000|2024-12-03 16:18:00|||||||||2
1733242690000|2024-12-03 16:18:10|18913.4|18901.4|18910.9|18898.9|18913.4|18901.4|18910.9|18898.9|15
1733242700000|2024-12-03 16:18:20|18909.6|18897.6|18912.1|18900.1|18912.1|18900.1|18909.6|18897.6|2
1733242710000|2024-12-03 16:18:30|18909.6|18897.6|18912|18900|18912|18900|18909.6|18897.6|9
1733242720000|2024-12-03 16:18:40|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|0
1733242730000|2024-12-03 16:18:50|18914.5|18902.5|18912.1|18900.1|18914.6|18902.6|18912.1|18900.1|18
1733242740000|2024-12-03 16:19:00|18912|18900|18910.8|18898.8|18912|18900|18910.8|18898.8|10
1733242750000|2024-12-03 16:19:10|18912.1|18900.1|18912.1|18900.1|18912.1|18900.1|18912|18900|0
1733242760000|2024-12-03 16:19:20|18913.3|18901.3|18913.3|18901.3|18913.3|18901.3|18913.3|18901.3|10
1733242770000|2024-12-03 16:19:30|||||||||2
1733242780000|2024-12-03 16:19:40|18912|18900|18913.2|18901.2|18913.2|18901.2|18912|18900|8
1733242790000|2024-12-03 16:19:50|18914.5|18902.5|18914.5|18902.5|18914.5|18902.5|18914.5|18902.5|3
1733242800000|2024-12-03 16:20:00|||||||||3
1733242810000|2024-12-03 16:20:10|||||||||2
1733242820000|2024-12-03 16:20:20|18912|18900|18909.5|18897.5|18912|18900|18909.5|18897.5|23
1733242840000|2024-12-03 16:20:40|18912|18900|18913.2|18901.2|18913.2|18901.2|18912|18900|5
1733242850000|2024-12-03 16:20:50|18912|18900|18914.5|18902.5|18914.5|18902.5|18912|18900|4
1733242860000|2024-12-03 16:21:00|||||||||6
1733242870000|2024-12-03 16:21:10|18917|18905|18914.5|18902.5|18917|18905|18914.5|18902.5|8
1733242880000|2024-12-03 16:21:20|18915.7|18903.7|18914.4|18902.4|18915.7|18903.7|18914.4|18902.4|7
1733242890000|2024-12-03 16:21:30|18914.5|18902.5|18914.5|18902.5|18915.7|18903.7|18914.5|18902.5|6
1733242900000|2024-12-03 16:21:40|18914.4|18902.4|18916.9|18904.9|18916.9|18904.9|18914.4|18902.4|4
1733242910000|2024-12-03 16:21:50|18915.7|18903.7|18915.6|18903.6|18915.7|18903.7|18914.4|18902.4|20
1733242920000|2024-12-03 16:22:00|18914.4|18902.4|18914.4|18902.4|18914.5|18902.5|18914.4|18902.4|2
1733242930000|2024-12-03 16:22:10|18916.9|18904.9|18916.9|18904.9|18916.9|18904.9|18916.8|18904.8|4
1733242940000|2024-12-03 16:22:20|18914.4|18902.4|18914.4|18902.4|18914.4|18902.4|18914.4|18902.4|11
1733242960000|2024-12-03 16:22:40|18913.2|18901.2|18914.4|18902.4|18914.4|18902.4|18913.2|18901.2|3
1733242970000|2024-12-03 16:22:50|||||||||1
1733242980000|2024-12-03 16:23:00|||||||||8
1733242990000|2024-12-03 16:23:10|18916.9|18904.9|18916.9|18904.9|18916.9|18904.9|18916.9|18904.9|3
1733243000000|2024-12-03 16:23:20|18918.1|18906.1|18919.4|18907.4|18919.4|18907.4|18918.1|18906.1|17
1733243040000|2024-12-03 16:24:00|18918.2|18906.2|18919.5|18907.5|18919.5|18907.5|18918.2|18906.2|26
1733243050000|2024-12-03 16:24:10|||||||||7
1733243060000|2024-12-03 16:24:20|18922|18910|18922|18910|18922|18910|18922|18910|2
1733243070000|2024-12-03 16:24:30|||||||||1
1733243090000|2024-12-03 16:24:50|18924.4|18912.4|18924.5|18912.5|18924.5|18912.5|18923.2|18911.2|12
1733243100000|2024-12-03 16:25:00|18924.4|18912.4|18924.4|18912.4|18924.5|18912.5|18924.4|18912.4|2
1733243110000|2024-12-03 16:25:10|18925.6|18913.6|18926.9|18914.9|18926.9|18914.9|18925.6|18913.6|11
1733243120000|2024-12-03 16:25:20|18928.2|18916.2|18929.4|18917.4|18929.4|18917.4|18928.2|18916.2|4
1733243130000|2024-12-03 16:25:30|||||||||2
1733243140000|2024-12-03 16:25:40|18928.2|18916.2|18927|18915|18929.4|18917.4|18927|18915|5
1733243150000|2024-12-03 16:25:50|18928.2|18916.2|18933.1|18921.1|18933.1|18921.1|18928.2|18916.2|13
1733243160000|2024-12-03 16:26:00|18934.3|18922.3|18931.8|18919.8|18934.3|18922.3|18931.8|18919.8|15
1733243170000|2024-12-03 16:26:10|18931.9|18919.9|18934.3|18922.3|18934.3|18922.3|18931.8|18919.8|9
1733243180000|2024-12-03 16:26:20|||||||||4
1733243190000|2024-12-03 16:26:30|18931.9|18919.9|18931.8|18919.8|18931.9|18919.9|18931.8|18919.8|63
1733243200000|2024-12-03 16:26:40|18930.6|18918.6|18929.4|18917.4|18931.8|18919.8|18929.4|18917.4|7
1733243210000|2024-12-03 16:26:50|18929.3|18917.3|18929.4|18917.4|18929.4|18917.4|18929.3|18917.3|8
1733243220000|2024-12-03 16:27:00|18929.3|18917.3|18926.8|18914.8|18929.4|18917.4|18926.8|18914.8|21
1733243240000|2024-12-03 16:27:20|18926.9|18914.9|18926.8|18914.8|18926.9|18914.9|18926.8|18914.8|1
1733243270000|2024-12-03 16:27:50|18924.3|18912.3|18921.9|18909.9|18924.3|18912.3|18921.9|18909.9|10
1733243280000|2024-12-03 16:28:00|||||||||1
1733243290000|2024-12-03 16:28:10|18923.1|18911.1|18921.9|18909.9|18923.1|18911.1|18921.9|18909.9|6
1733243300000|2024-12-03 16:28:20|18923.1|18911.1|18924.4|18912.4|18924.4|18912.4|18923.1|18911.1|1
1733243310000|2024-12-03 16:28:30|18921.9|18909.9|18919.4|18907.4|18921.9|18909.9|18919.4|18907.4|4
1733243320000|2024-12-03 16:28:40|18918.2|18906.2|18918.1|18906.1|18918.2|18906.2|18918.1|18906.1|4
1733243330000|2024-12-03 16:28:50|18919.4|18907.4|18920.6|18908.6|18920.6|18908.6|18919.4|18907.4|8
1733243340000|2024-12-03 16:29:00|18919.4|18907.4|18920.7|18908.7|18920.7|18908.7|18919.4|18907.4|5
1733243350000|2024-12-03 16:29:10|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|2
1733243360000|2024-12-03 16:29:20|||||||||1
1733243380000|2024-12-03 16:29:40|||||||||1
1733243390000|2024-12-03 16:29:50|18919.3|18907.3|18919.4|18907.4|18919.4|18907.4|18919.3|18907.3|1
1733243400000|2024-12-03 16:30:00|18920.6|18908.6|18920.6|18908.6|18921.8|18909.8|18920.6|18908.6|13
1733243410000|2024-12-03 16:30:10|18919.3|18907.3|18919.3|18907.3|18919.4|18907.4|18918.1|18906.1|3
1733243420000|2024-12-03 16:30:20|18919.4|18907.4|18921.8|18909.8|18921.8|18909.8|18919.4|18907.4|5
1733243430000|2024-12-03 16:30:30|18920.6|18908.6|18920.6|18908.6|18920.6|18908.6|18920.6|18908.6|2
1733243450000|2024-12-03 16:30:50|18921.8|18909.8|18920.6|18908.6|18923.1|18911.1|18920.6|18908.6|6
1733243460000|2024-12-03 16:31:00|18921.8|18909.8|18921.8|18909.8|18921.9|18909.9|18921.8|18909.8|0
1733243490000|2024-12-03 16:31:30|18919.4|18907.4|18920.6|18908.6|18920.6|18908.6|18919.4|18907.4|11
1733243500000|2024-12-03 16:31:40|18919.4|18907.4|18921.8|18909.8|18921.8|18909.8|18919.4|18907.4|4
1733243510000|2024-12-03 16:31:50|18920.6|18908.6|18920.6|18908.6|18920.6|18908.6|18920.6|18908.6|3
1733243520000|2024-12-03 16:32:00|18921.8|18909.8|18921.9|18909.9|18921.9|18909.9|18921.8|18909.8|10
1733243530000|2024-12-03 16:32:10|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|6
1733243540000|2024-12-03 16:32:20|18921.9|18909.9|18921.9|18909.9|18921.9|18909.9|18920.6|18908.6|3
1733243550000|2024-12-03 16:32:30|18921.8|18909.8|18921.8|18909.8|18921.9|18909.9|18921.8|18909.8|4
1733243560000|2024-12-03 16:32:40|||||||||1
1733243570000|2024-12-03 16:32:50|18919.3|18907.3|18921.7|18909.7|18921.7|18909.7|18919.3|18907.3|12
1733243580000|2024-12-03 16:33:00|18920.6|18908.6|18919.3|18907.3|18920.6|18908.6|18919.3|18907.3|10
1733243590000|2024-12-03 16:33:10|||||||||2
1733243600000|2024-12-03 16:33:20|18920.5|18908.5|18921.8|18909.8|18921.8|18909.8|18920.5|18908.5|6
1733243610000|2024-12-03 16:33:30|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|7
1733243620000|2024-12-03 16:33:40|||||||||3
1733243630000|2024-12-03 16:33:50|18916.8|18904.8|18916.8|18904.8|18916.8|18904.8|18916.8|18904.8|28
1733243640000|2024-12-03 16:34:00|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|13
1733243650000|2024-12-03 16:34:10|18920.5|18908.5|18921.7|18909.7|18921.7|18909.7|18920.5|18908.5|8
1733243660000|2024-12-03 16:34:20|||||||||5
1733243670000|2024-12-03 16:34:30|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|37
1733243680000|2024-12-03 16:34:40|18921.9|18909.9|18918.1|18906.1|18921.9|18909.9|18918.1|18906.1|6
1733243690000|2024-12-03 16:34:50|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|18919.3|18907.3|113
1733243720000|2024-12-03 16:35:20|||||||||18
1733243730000|2024-12-03 16:35:30|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|2
1733243760000|2024-12-03 16:36:00|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|6
1733243770000|2024-12-03 16:36:10|18919.4|18907.4|18919.3|18907.3|18919.4|18907.4|18919.3|18907.3|0
1733243780000|2024-12-03 16:36:20|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|18919.4|18907.4|0
1733243790000|2024-12-03 16:36:30|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|18921.8|18909.8|4
1733243800000|2024-12-03 16:36:40|18919.3|18907.3|18919.4|18907.4|18919.4|18907.4|18919.3|18907.3|7
1733243810000|2024-12-03 16:36:50|18919.3|18907.3|18918.1|18906.1|18919.3|18907.3|18918.1|18906.1|5
1733243820000|2024-12-03 16:37:00|18916.9|18904.9|18916.9|18904.9|18916.9|18904.9|18916.8|18904.8|6
1733243830000|2024-12-03 16:37:10|18914.3|18902.3|18914.3|18902.3|18914.3|18902.3|18914.3|18902.3|21
1733243840000|2024-12-03 16:37:20|18913.1|18901.1|18911.8|18899.8|18913.1|18901.1|18911.8|18899.8|5
1733243850000|2024-12-03 16:37:30|18909.4|18897.4|18909.3|18897.3|18909.4|18897.4|18908.1|18896.1|22
1733243860000|2024-12-03 16:37:40|18909.4|18897.4|18909.4|18897.4|18909.4|18897.4|18909.4|18897.4|11
1733243870000|2024-12-03 16:37:50|18909.5|18897.5|18909.4|18897.4|18909.5|18897.5|18909.4|18897.4|3
1733243880000|2024-12-03 16:38:00|||||||||4
1733243890000|2024-12-03 16:38:10|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|18911.8|18899.8|6
1733243900000|2024-12-03 16:38:20|18909.3|18897.3|18909.2|18897.2|18909.3|18897.3|18909.2|18897.2|7
1733243910000|2024-12-03 16:38:30|18908|18896|18906.8|18894.8|18909.2|18897.2|18906.8|18894.8|6
1733243920000|2024-12-03 16:38:40|18908|18896|18909.2|18897.2|18910.5|18898.5|18908|18896|12
1733243930000|2024-12-03 16:38:50|18909.3|18897.3|18909.3|18897.3|18910.5|18898.5|18909.3|18897.3|0
1733243940000|2024-12-03 16:39:00|18910.5|18898.5|18913|18901|18913|18901|18910.5|18898.5|6
1733243950000|2024-12-03 16:39:10|||||||||4
1733243960000|2024-12-03 16:39:20|18914.2|18902.2|18914.2|18902.2|18914.2|18902.2|18914.2|18902.2|3
1733243970000|2024-12-03 16:39:30|||||||||2
1733244000000|2024-12-03 16:40:00|||||||||6
1733244010000|2024-12-03 16:40:10|18916.7|18904.7|18919.1|18907.1|18919.1|18907.1|18916.7|18904.7|6
1733244020000|2024-12-03 16:40:20|||||||||2
1733244030000|2024-12-03 16:40:30|18919.2|18907.2|18919.2|18907.2|18919.2|18907.2|18919.2|18907.2|0
1733244040000|2024-12-03 16:40:40|18919.1|18907.1|18919.1|18907.1|18919.2|18907.2|18919.1|18907.1|0
1733244050000|2024-12-03 16:40:50|||||||||1
1733244060000|2024-12-03 16:41:00|||||||||1
1733244070000|2024-12-03 16:41:10|||||||||1
1733244080000|2024-12-03 16:41:20|18919.2|18907.2|18919.1|18907.1|18919.2|18907.2|18919.1|18907.1|1
1733244100000|2024-12-03 16:41:40|||||||||2
1733244130000|2024-12-03 16:42:10|||||||||1
1733244140000|2024-12-03 16:42:20|18916.6|18904.6|18919.1|18907.1|18919.1|18907.1|18916.6|18904.6|3
1733244150000|2024-12-03 16:42:30|||||||||1
1733244160000|2024-12-03 16:42:40|18919.2|18907.2|18921.7|18909.7|18921.7|18909.7|18919.1|18907.1|27
1733244170000|2024-12-03 16:42:50|||||||||2
1733244180000|2024-12-03 16:43:00|18923|18911|18924.4|18912.4|18924.4|18912.4|18923|18911|9
1733244190000|2024-12-03 16:43:10|18924.3|18912.3|18924.3|18912.3|18924.3|18912.3|18924.3|18912.3|1
1733244200000|2024-12-03 16:43:20|18924.4|18912.4|18924.3|18912.3|18924.4|18912.4|18924.3|18912.3|0
1733244220000|2024-12-03 16:43:40|18924.2|18912.2|18924.2|18912.2|18924.2|18912.2|18924.2|18912.2|1
1733244230000|2024-12-03 16:43:50|18924.3|18912.3|18924.3|18912.3|18924.3|18912.3|18924.3|18912.3|0
1733244240000|2024-12-03 16:44:00|18924.4|18912.4|18924.4|18912.4|18924.4|18912.4|18924.4|18912.4|1
1733244260000|2024-12-03 16:44:20|||||||||9
1733244270000|2024-12-03 16:44:30|18926.8|18914.8|18929.4|18917.4|18929.4|18917.4|18926.8|18914.8|10
1733244280000|2024-12-03 16:44:40|18934.2|18922.2|18934.3|18922.3|18934.3|18922.3|18934.2|18922.2|33
1733244290000|2024-12-03 16:44:50|18936.7|18924.7|18936.7|18924.7|18936.7|18924.7|18936.7|18924.7|10
1733244300000|2024-12-03 16:45:00|18939.2|18927.2|18945.4|18933.4|18951.7|18939.7|18939.2|18927.2|349
1733244310000|2024-12-03 16:45:10|18946.6|18934.6|18941.8|18929.8|18946.6|18934.6|18941.8|18929.8|16
1733244320000|2024-12-03 16:45:20|||||||||1
1733244330000|2024-12-03 16:45:30|18946.7|18934.7|18941.8|18929.8|18946.7|18934.7|18940.6|18928.6|32
1733244340000|2024-12-03 16:45:40|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|0
1733244350000|2024-12-03 16:45:50|18939.4|18927.4|18943.1|18931.1|18943.1|18931.1|18939.4|18927.4|8
1733244360000|2024-12-03 16:46:00|18944.2|18932.2|18940.6|18928.6|18944.2|18932.2|18940.6|18928.6|8
1733244370000|2024-12-03 16:46:10|18941.8|18929.8|18940.6|18928.6|18941.8|18929.8|18940.6|18928.6|1
1733244380000|2024-12-03 16:46:20|18939.4|18927.4|18939.4|18927.4|18939.4|18927.4|18939.4|18927.4|0
1733244390000|2024-12-03 16:46:30|18941.8|18929.8|18940.6|18928.6|18941.8|18929.8|18940.6|18928.6|24
1733244400000|2024-12-03 16:46:40|18941.8|18929.8|18939.4|18927.4|18941.8|18929.8|18939.4|18927.4|2
1733244410000|2024-12-03 16:46:50|18939.2|18927.2|18934.4|18922.4|18939.3|18927.3|18934.4|18922.4|7
1733244420000|2024-12-03 16:47:00|18936.8|18924.8|18939.3|18927.3|18939.3|18927.3|18936.8|18924.8|5
1733244430000|2024-12-03 16:47:10|||||||||12
1733244450000|2024-12-03 16:47:30|||||||||1
1733244460000|2024-12-03 16:47:40|18939.4|18927.4|18939.3|18927.3|18939.4|18927.4|18939.3|18927.3|6
1733244470000|2024-12-03 16:47:50|18939.4|18927.4|18939.3|18927.3|18939.4|18927.4|18939.3|18927.3|1
1733244480000|2024-12-03 16:48:00|18939.4|18927.4|18936.9|18924.9|18939.4|18927.4|18936.9|18924.9|4
1733244510000|2024-12-03 16:48:30|18939.3|18927.3|18939.3|18927.3|18939.3|18927.3|18939.3|18927.3|9
1733244520000|2024-12-03 16:48:40|18939.4|18927.4|18939.4|18927.4|18940.6|18928.6|18939.4|18927.4|2
1733244540000|2024-12-03 16:49:00|||||||||1
1733244550000|2024-12-03 16:49:10|18940.6|18928.6|18941.8|18929.8|18941.9|18929.9|18940.6|18928.6|9
1733244560000|2024-12-03 16:49:20|18943.1|18931.1|18944.3|18932.3|18944.3|18932.3|18943.1|18931.1|8
1733244580000|2024-12-03 16:49:40|18946.8|18934.8|18946.8|18934.8|18948.1|18936.1|18946.8|18934.8|7
1733244590000|2024-12-03 16:49:50|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|1
1733244600000|2024-12-03 16:50:00|18944.3|18932.3|18944.4|18932.4|18944.4|18932.4|18944.3|18932.3|6
1733244610000|2024-12-03 16:50:10|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|0
1733244620000|2024-12-03 16:50:20|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|18944.3|18932.3|3
1733244630000|2024-12-03 16:50:30|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|18944.2|18932.2|18
1733244640000|2024-12-03 16:50:40|18945.6|18933.6|18944.3|18932.3|18945.6|18933.6|18944.3|18932.3|3
1733244650000|2024-12-03 16:50:50|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|18944.3|18932.3|7
1733244660000|2024-12-03 16:51:00|||||||||3
1733244670000|2024-12-03 16:51:10|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|0
1733244680000|2024-12-03 16:51:20|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|0
1733244690000|2024-12-03 16:51:30|18944.3|18932.3|18944.4|18932.4|18944.4|18932.4|18944.3|18932.3|0
1733244700000|2024-12-03 16:51:40|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|18944.3|18932.3|0
1733244710000|2024-12-03 16:51:50|18944.4|18932.4|18940.6|18928.6|18944.4|18932.4|18940.6|18928.6|32
1733244720000|2024-12-03 16:52:00|18939.4|18927.4|18939.3|18927.3|18939.4|18927.4|18939.3|18927.3|0
1733244730000|2024-12-03 16:52:10|18939.4|18927.4|18939.3|18927.3|18939.4|18927.4|18939.3|18927.3|3
1733244740000|2024-12-03 16:52:20|||||||||11
1733244750000|2024-12-03 16:52:30|18940.6|18928.6|18941.8|18929.8|18941.8|18929.8|18940.6|18928.6|6
1733244760000|2024-12-03 16:52:40|||||||||19
1733244770000|2024-12-03 16:52:50|||||||||15
1733244780000|2024-12-03 16:53:00|18943|18931|18944.3|18932.3|18944.3|18932.3|18943|18931|4
1733244800000|2024-12-03 16:53:20|||||||||1
1733244820000|2024-12-03 16:53:40|||||||||7
1733244830000|2024-12-03 16:53:50|||||||||1
1733244840000|2024-12-03 16:54:00|18946.8|18934.8|18949.3|18937.3|18951.7|18939.7|18946.8|18934.8|8
1733244850000|2024-12-03 16:54:10|18950.5|18938.5|18949.3|18937.3|18950.5|18938.5|18949.3|18937.3|16
1733244860000|2024-12-03 16:54:20|||||||||12
1733244880000|2024-12-03 16:54:40|18949.4|18937.4|18949.3|18937.3|18950.6|18938.6|18948.1|18936.1|30
1733244890000|2024-12-03 16:54:50|18949.4|18937.4|18946.8|18934.8|18949.4|18937.4|18946.8|18934.8|7
1733244900000|2024-12-03 16:55:00|||||||||2
1733244920000|2024-12-03 16:55:20|18948|18936|18951.8|18939.8|18951.8|18939.8|18948|18936|14
1733244930000|2024-12-03 16:55:30|18953|18941|18949.3|18937.3|18953|18941|18949.3|18937.3|9
1733244940000|2024-12-03 16:55:40|||||||||5
1733244950000|2024-12-03 16:55:50|18950.5|18938.5|18950.5|18938.5|18953.1|18941.1|18950.5|18938.5|8
1733244960000|2024-12-03 16:56:00|18949.3|18937.3|18949.3|18937.3|18949.3|18937.3|18949.3|18937.3|1
1733244970000|2024-12-03 16:56:10|||||||||4
1733244980000|2024-12-03 16:56:20|||||||||4
1733244990000|2024-12-03 16:56:30|18950.5|18938.5|18950.5|18938.5|18950.5|18938.5|18950.5|18938.5|3
1733245000000|2024-12-03 16:56:40|18949.3|18937.3|18949.3|18937.3|18950.5|18938.5|18949.3|18937.3|2
1733245010000|2024-12-03 16:56:50|||||||||1
1733245020000|2024-12-03 16:57:00|||||||||1
1733245030000|2024-12-03 16:57:10|18946.9|18934.9|18944.4|18932.4|18946.9|18934.9|18944.4|18932.4|7
1733245040000|2024-12-03 16:57:20|18944.3|18932.3|18946.8|18934.8|18946.8|18934.8|18944.3|18932.3|2
1733245050000|2024-12-03 16:57:30|||||||||2
1733245060000|2024-12-03 16:57:40|||||||||1
1733245080000|2024-12-03 16:58:00|18944.4|18932.4|18946.8|18934.8|18946.8|18934.8|18944.4|18932.4|8
1733245090000|2024-12-03 16:58:10|18944.4|18932.4|18946.8|18934.8|18946.8|18934.8|18944.4|18932.4|5
1733245100000|2024-12-03 16:58:20|||||||||1
1733245110000|2024-12-03 16:58:30|||||||||1
1733245120000|2024-12-03 16:58:40|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|18945.6|18933.6|2
1733245130000|2024-12-03 16:58:50|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|18944.3|18932.3|7
1733245140000|2024-12-03 16:59:00|18943.1|18931.1|18943.1|18931.1|18943.2|18931.2|18943.1|18931.1|3
1733245150000|2024-12-03 16:59:10|18943.2|18931.2|18944.4|18932.4|18944.4|18932.4|18943.1|18931.1|0
1733245160000|2024-12-03 16:59:20|18944.3|18932.3|18944.4|18932.4|18944.4|18932.4|18943.1|18931.1|2
1733245170000|2024-12-03 16:59:30|||||||||2
1733245190000|2024-12-03 16:59:50|||||||||2
1733245200000|2024-12-03 17:00:00|18944.3|18932.3|18944.4|18932.4|18944.4|18932.4|18944.3|18932.3|9
1733245210000|2024-12-03 17:00:10|||||||||2
1733245220000|2024-12-03 17:00:20|18945.6|18933.6|18944.5|18932.5|18945.6|18933.6|18944.5|18932.5|5
1733245250000|2024-12-03 17:00:50|18946.9|18934.9|18946.9|18934.9|18946.9|18934.9|18946.9|18934.9|2
1733245260000|2024-12-03 17:01:00|||||||||14
1733245270000|2024-12-03 17:01:10|18949.4|18937.4|18946.9|18934.9|18949.4|18937.4|18946.9|18934.9|16
1733245280000|2024-12-03 17:01:20|18947|18935|18947|18935|18947|18935|18947|18935|14
1733245290000|2024-12-03 17:01:30|18949.4|18937.4|18949.4|18937.4|18949.4|18937.4|18949.4|18937.4|5
1733245300000|2024-12-03 17:01:40|||||||||5
1733245310000|2024-12-03 17:01:50|||||||||4
1733245330000|2024-12-03 17:02:10|18947|18935|18947|18935|18947|18935|18947|18935|14
1733245340000|2024-12-03 17:02:20|18946.9|18934.9|18946.9|18934.9|18946.9|18934.9|18946.9|18934.9|0
1733245350000|2024-12-03 17:02:30|18946.8|18934.8|18945.7|18933.7|18946.8|18934.8|18944.5|18932.5|12
1733245360000|2024-12-03 17:02:40|18944.5|18932.5|18941.9|18929.9|18945.7|18933.7|18941.9|18929.9|14
1733245370000|2024-12-03 17:02:50|18942|18930|18941.9|18929.9|18942|18930|18941.9|18929.9|6
1733245380000|2024-12-03 17:03:00|18942|18930|18940.7|18928.7|18942|18930|18940.7|18928.7|3
1733245390000|2024-12-03 17:03:10|18939.5|18927.5|18939.4|18927.4|18939.5|18927.5|18939.4|18927.4|6
1733245400000|2024-12-03 17:03:20|18939.5|18927.5|18942|18930|18942|18930|18939.5|18927.5|2
1733245410000|2024-12-03 17:03:30|18943.2|18931.2|18942|18930|18943.2|18931.2|18942|18930|1
1733245420000|2024-12-03 17:03:40|18943.2|18931.2|18941.9|18929.9|18943.2|18931.2|18941.9|18929.9|1
1733245440000|2024-12-03 17:04:00|18940.7|18928.7|18941.9|18929.9|18941.9|18929.9|18939.5|18927.5|4
1733245450000|2024-12-03 17:04:10|||||||||5
1733245470000|2024-12-03 17:04:30|||||||||1
1733245480000|2024-12-03 17:04:40|||||||||1
1733245490000|2024-12-03 17:04:50|||||||||1
1733245500000|2024-12-03 17:05:00|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|8
1733245510000|2024-12-03 17:05:10|18939.4|18927.4|18941.9|18929.9|18941.9|18929.9|18939.4|18927.4|14
1733245520000|2024-12-03 17:05:20|18942|18930|18939.5|18927.5|18942|18930|18939.5|18927.5|5
1733245530000|2024-12-03 17:05:30|18939.4|18927.4|18939.4|18927.4|18939.4|18927.4|18939.4|18927.4|0
1733245540000|2024-12-03 17:05:40|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|0
1733245560000|2024-12-03 17:06:00|18940.7|18928.7|18944.4|18932.4|18944.4|18932.4|18940.7|18928.7|17
1733245570000|2024-12-03 17:06:10|18944.5|18932.5|18946.9|18934.9|18946.9|18934.9|18944.5|18932.5|13
1733245580000|2024-12-03 17:06:20|||||||||2
1733245590000|2024-12-03 17:06:30|18942|18930|18944.4|18932.4|18944.4|18932.4|18942|18930|33
1733245600000|2024-12-03 17:06:40|||||||||1
1733245610000|2024-12-03 17:06:50|18944.5|18932.5|18944.4|18932.4|18944.5|18932.5|18944.4|18932.4|5
1733245620000|2024-12-03 17:07:00|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|8
1733245640000|2024-12-03 17:07:20|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|7
1733245650000|2024-12-03 17:07:30|18944.5|18932.5|18944.4|18932.4|18944.5|18932.5|18944.4|18932.4|0
1733245660000|2024-12-03 17:07:40|18942|18930|18942|18930|18942|18930|18942|18930|3
1733245670000|2024-12-03 17:07:50|18941.9|18929.9|18939.5|18927.5|18941.9|18929.9|18939.5|18927.5|42
1733245710000|2024-12-03 17:08:30|||||||||1
1733245720000|2024-12-03 17:08:40|||||||||2
1733245740000|2024-12-03 17:09:00|18941.9|18929.9|18942|18930|18942|18930|18941.9|18929.9|2
1733245750000|2024-12-03 17:09:10|18940.7|18928.7|18941.9|18929.9|18941.9|18929.9|18940.7|18928.7|28
1733245770000|2024-12-03 17:09:30|||||||||1
1733245790000|2024-12-03 17:09:50|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|2
1733245800000|2024-12-03 17:10:00|||||||||1
1733245810000|2024-12-03 17:10:10|18939.4|18927.4|18939.5|18927.5|18939.5|18927.5|18939.4|18927.4|3
1733245820000|2024-12-03 17:10:20|18939.4|18927.4|18939.4|18927.4|18939.4|18927.4|18939.4|18927.4|1
1733245830000|2024-12-03 17:10:30|||||||||1
1733245860000|2024-12-03 17:11:00|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|3
1733245880000|2024-12-03 17:11:20|18941.9|18929.9|18941.9|18929.9|18941.9|18929.9|18941.9|18929.9|7
1733245890000|2024-12-03 17:11:30|||||||||4
1733245900000|2024-12-03 17:11:40|18939.5|18927.5|18937|18925|18939.5|18927.5|18937|18925|7
1733245910000|2024-12-03 17:11:50|||||||||2
1733245920000|2024-12-03 17:12:00|||||||||5
1733245930000|2024-12-03 17:12:10|||||||||10
1733245950000|2024-12-03 17:12:30|||||||||17
1733245960000|2024-12-03 17:12:40|18936.9|18924.9|18938.2|18926.2|18939.4|18927.4|18936.9|18924.9|21
1733245970000|2024-12-03 17:12:50|18939.4|18927.4|18940.7|18928.7|18940.7|18928.7|18939.4|18927.4|2
1733245980000|2024-12-03 17:13:00|18940.6|18928.6|18939.4|18927.4|18940.7|18928.7|18939.4|18927.4|1
1733246000000|2024-12-03 17:13:20|18940.7|18928.7|18941.9|18929.9|18941.9|18929.9|18940.7|18928.7|4
1733246010000|2024-12-03 17:13:30|18940.7|18928.7|18940.7|18928.7|18940.7|18928.7|18940.7|18928.7|2
1733246030000|2024-12-03 17:13:50|||||||||1
1733246040000|2024-12-03 17:14:00|||||||||2
1733246050000|2024-12-03 17:14:10|18939.4|18927.4|18941.9|18929.9|18941.9|18929.9|18939.4|18927.4|2
1733246060000|2024-12-03 17:14:20|||||||||12
1733246090000|2024-12-03 17:14:50|||||||||3
1733246100000|2024-12-03 17:15:00|18939.4|18927.4|18939.4|18927.4|18939.4|18927.4|18939.4|18927.4|1
1733246110000|2024-12-03 17:15:10|18941.8|18929.8|18943.1|18931.1|18944.3|18932.3|18941.8|18929.8|67
1733246120000|2024-12-03 17:15:20|18941.9|18929.9|18943.2|18931.2|18943.2|18931.2|18941.9|18929.9|25
1733246130000|2024-12-03 17:15:30|18941.9|18929.9|18944.4|18932.4|18944.4|18932.4|18941.9|18929.9|15
1733246140000|2024-12-03 17:15:40|18942|18930|18941.9|18929.9|18942|18930|18941.9|18929.9|6
1733246160000|2024-12-03 17:16:00|18942|18930|18942|18930|18942|18930|18942|18930|1
1733246170000|2024-12-03 17:16:10|18943.3|18931.3|18943.2|18931.2|18944.5|18932.5|18943.2|18931.2|11
1733246180000|2024-12-03 17:16:20|18942|18930|18942|18930|18942|18930|18942|18930|1
1733246190000|2024-12-03 17:16:30|18941.9|18929.9|18940.7|18928.7|18941.9|18929.9|18940.7|18928.7|15
1733246200000|2024-12-03 17:16:40|18940.8|18928.8|18942|18930|18942|18930|18940.8|18928.8|3
1733246220000|2024-12-03 17:17:00|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|8
1733246230000|2024-12-03 17:17:10|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|0
1733246240000|2024-12-03 17:17:20|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|18944.4|18932.4|0
1733246250000|2024-12-03 17:17:30|18944.5|18932.5|18944.4|18932.4|18944.5|18932.5|18944.4|18932.4|6
1733246260000|2024-12-03 17:17:40|18944.5|18932.5|18942.1|18930.1|18944.5|18932.5|18942.1|18930.1|4
1733246280000|2024-12-03 17:18:00|||||||||4
1733246290000|2024-12-03 17:18:10|||||||||1
1733246320000|2024-12-03 17:18:40|||||||||1
1733246330000|2024-12-03 17:18:50|18944.6|18932.6|18944.7|18932.7|18944.7|18932.7|18944.6|18932.6|6
1733246340000|2024-12-03 17:19:00|18945.8|18933.8|18948.2|18936.2|18948.2|18936.2|18945.8|18933.8|24
1733246350000|2024-12-03 17:19:10|18949.4|18937.4|18947.1|18935.1|18949.4|18937.4|18947.1|18935.1|2
1733246370000|2024-12-03 17:19:30|18947|18935|18947.1|18935.1|18947.1|18935.1|18947|18935|0
1733246390000|2024-12-03 17:19:50|||||||||2
1733246400000|2024-12-03 17:20:00|||||||||4
1733246410000|2024-12-03 17:20:10|18949.5|18937.5|18949.6|18937.6|18949.6|18937.6|18949.5|18937.5|7
1733246420000|2024-12-03 17:20:20|||||||||1
1733246440000|2024-12-03 17:20:40|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|3
1733246450000|2024-12-03 17:20:50|18949.4|18937.4|18949.4|18937.4|18949.5|18937.5|18949.4|18937.4|1
1733246460000|2024-12-03 17:21:00|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|1
1733246480000|2024-12-03 17:21:20|18949.4|18937.4|18949.4|18937.4|18949.5|18937.5|18949.4|18937.4|0
1733246490000|2024-12-03 17:21:30|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|0
1733246500000|2024-12-03 17:21:40|18948.2|18936.2|18947|18935|18949.4|18937.4|18947|18935|5
1733246510000|2024-12-03 17:21:50|18947.1|18935.1|18949.5|18937.5|18949.5|18937.5|18947.1|18935.1|2
1733246530000|2024-12-03 17:22:10|18949.4|18937.4|18949.4|18937.4|18949.5|18937.5|18949.4|18937.4|0
1733246540000|2024-12-03 17:22:20|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|2
1733246570000|2024-12-03 17:22:50|||||||||1
1733246580000|2024-12-03 17:23:00|||||||||3
1733246590000|2024-12-03 17:23:10|||||||||2
1733246600000|2024-12-03 17:23:20|||||||||1
1733246630000|2024-12-03 17:23:50|||||||||4
1733246640000|2024-12-03 17:24:00|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|1
1733246650000|2024-12-03 17:24:10|18949.5|18937.5|18947.1|18935.1|18949.5|18937.5|18947.1|18935.1|19
1733246680000|2024-12-03 17:24:40|||||||||1
1733246690000|2024-12-03 17:24:50|||||||||1
1733246700000|2024-12-03 17:25:00|18947|18935|18942|18930|18947|18935|18942|18930|33
1733246710000|2024-12-03 17:25:10|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|18944.5|18932.5|18
1733246730000|2024-12-03 17:25:30|||||||||22
1733246740000|2024-12-03 17:25:40|18947|18935|18947|18935|18947|18935|18947|18935|3
1733246770000|2024-12-03 17:26:10|18948.2|18936.2|18949.5|18937.5|18949.5|18937.5|18948.2|18936.2|11
1733246780000|2024-12-03 17:26:20|18950.7|18938.7|18952|18940|18952|18940|18950.7|18938.7|7
1733246790000|2024-12-03 17:26:30|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|5
1733246800000|2024-12-03 17:26:40|18948.3|18936.3|18947.1|18935.1|18948.3|18936.3|18947.1|18935.1|3
1733246810000|2024-12-03 17:26:50|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|18949.5|18937.5|6
1733246820000|2024-12-03 17:27:00|18950.8|18938.8|18950.8|18938.8|18950.8|18938.8|18950.8|18938.8|2
1733246830000|2024-12-03 17:27:10|18952|18940|18953.2|18941.2|18953.2|18941.2|18952|18940|11
1733246840000|2024-12-03 17:27:20|18950.8|18938.8|18952|18940|18952|18940|18950.8|18938.8|7
1733246850000|2024-12-03 17:27:30|||||||||2
1733246860000|2024-12-03 17:27:40|18953.2|18941.2|18952|18940|18953.2|18941.2|18952|18940|13
1733246870000|2024-12-03 17:27:50|18952.1|18940.1|18952|18940|18952.1|18940.1|18952|18940|8
1733246890000|2024-12-03 17:28:10|||||||||5
1733246900000|2024-12-03 17:28:20|18952.1|18940.1|18952|18940|18952.1|18940.1|18952|18940|21
1733246910000|2024-12-03 17:28:30|||||||||1
1733246920000|2024-12-03 17:28:40|||||||||4
1733246930000|2024-12-03 17:28:50|||||||||2
1733246940000|2024-12-03 17:29:00|||||||||7
1733246950000|2024-12-03 17:29:10|18953.3|18941.3|18953.3|18941.3|18953.3|18941.3|18953.3|18941.3|7
1733246960000|2024-12-03 17:29:20|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|18954.5|18942.5|2
1733246970000|2024-12-03 17:29:30|18953.3|18941.3|18953.3|18941.3|18953.3|18941.3|18953.3|18941.3|9
1733246980000|2024-12-03 17:29:40|18952.1|18940.1|18954.5|18942.5|18954.5|18942.5|18952.1|18940.1|31
1733246990000|2024-12-03 17:29:50|18957|18945|18956.9|18944.9|18957|18945|18954.5|18942.5|20
1733247000000|2024-12-03 17:30:00|||||||||1
1733247010000|2024-12-03 17:30:10|18959.4|18947.4|18958.1|18946.1|18959.4|18947.4|18958.1|18946.1|19
1733247020000|2024-12-03 17:30:20|18956.9|18944.9|18954.5|18942.5|18956.9|18944.9|18954.5|18942.5|30
1733247030000|2024-12-03 17:30:30|18954.4|18942.4|18954.5|18942.5|18954.5|18942.5|18954.4|18942.4|10
1733247050000|2024-12-03 17:30:50|18956.9|18944.9|18956.9|18944.9|18956.9|18944.9|18956.9|18944.9|10
1733247060000|2024-12-03 17:31:00|18959.4|18947.4|18960.6|18948.6|18961.9|18949.9|18959.4|18947.4|6
1733247070000|2024-12-03 17:31:10|18959.4|18947.4|18959.4|18947.4|18959.4|18947.4|18959.4|18947.4|2
1733247080000|2024-12-03 17:31:20|18960.6|18948.6|18960.6|18948.6|18960.6|18948.6|18960.6|18948.6|4
1733247090000|2024-12-03 17:31:30|18959.4|18947.4|18958.2|18946.2|18960.6|18948.6|18958.2|18946.2|8
1733247110000|2024-12-03 17:31:50|18959.4|18947.4|18957|18945|18959.4|18947.4|18957|18945|10
1733247120000|2024-12-03 17:32:00|||||||||4
1733247130000|2024-12-03 17:32:10|18955.8|18943.8|18954.5|18942.5|18955.8|18943.8|18954.5|18942.5|4
1733247150000|2024-12-03 17:32:30|||||||||2
1733247170000|2024-12-03 17:32:50|18957|18945|18957|18945|18957|18945|18957|18945|7
1733247200000|2024-12-03 17:33:20|18956.9|18944.9|18959.4|18947.4|18959.4|18947.4|18956.9|18944.9|5
1733247210000|2024-12-03 17:33:30|18957|18945|18959.4|18947.4|18959.4|18947.4|18957|18945|9
1733247230000|2024-12-03 17:33:50|||||||||5
1733247240000|2024-12-03 17:34:00|18961.9|18949.9|18961.9|18949.9|18961.9|18949.9|18961.9|18949.9|5
1733247250000|2024-12-03 17:34:10|||||||||6
1733247260000|2024-12-03 17:34:20|||||||||1
1733247290000|2024-12-03 17:34:50|18964.4|18952.4|18964.4|18952.4|18964.4|18952.4|18964.4|18952.4|22
1733247300000|2024-12-03 17:35:00|||||||||7
1733247310000|2024-12-03 17:35:10|18964.5|18952.5|18964.5|18952.5|18964.5|18952.5|18964.5|18952.5|12
1733247320000|2024-12-03 17:35:20|||||||||8
1733247330000|2024-12-03 17:35:30|18964.6|18952.6|18964.6|18952.6|18964.6|18952.6|18964.6|18952.6|4
1733247350000|2024-12-03 17:35:50|18967.1|18955.1|18968.3|18956.3|18968.3|18956.3|18967.1|18955.1|62
1733247360000|2024-12-03 17:36:00|18969.6|18957.6|18967.2|18955.2|18969.6|18957.6|18967.2|18955.2|18
1733247370000|2024-12-03 17:36:10|||||||||2
1733247380000|2024-12-03 17:36:20|18967.1|18955.1|18967.1|18955.1|18967.1|18955.1|18967.1|18955.1|0
1733247400000|2024-12-03 17:36:40|18964.6|18952.6|18962.2|18950.2|18964.6|18952.6|18962.2|18950.2|25
1733247420000|2024-12-03 17:37:00|18964.7|18952.7|18964.7|18952.7|18965.9|18953.9|18964.6|18952.6|91
1733247430000|2024-12-03 17:37:10|18964.6|18952.6|18964.7|18952.7|18964.7|18952.7|18964.6|18952.6|11
1733247440000|2024-12-03 17:37:20|18964.6|18952.6|18964.7|18952.7|18964.7|18952.7|18963.4|18951.4|1
1733247460000|2024-12-03 17:37:40|18964.6|18952.6|18964.6|18952.6|18964.6|18952.6|18964.6|18952.6|1
1733247480000|2024-12-03 17:38:00|18962.2|18950.2|18959.6|18947.6|18962.2|18950.2|18959.6|18947.6|15
1733247490000|2024-12-03 17:38:10|18959.7|18947.7|18959.7|18947.7|18959.7|18947.7|18959.7|18947.7|0
1733247500000|2024-12-03 17:38:20|||||||||7
1733247510000|2024-12-03 17:38:30|18959.6|18947.6|18959.7|18947.7|18959.7|18947.7|18959.6|18947.6|7
1733247520000|2024-12-03 17:38:40|18962|18950|18962.1|18950.1|18962.1|18950.1|18962|18950|1
1733247530000|2024-12-03 17:38:50|||||||||3
1733247540000|2024-12-03 17:39:00|18959.6|18947.6|18959.7|18947.7|18959.7|18947.7|18959.6|18947.6|8
1733247550000|2024-12-03 17:39:10|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|3
1733247560000|2024-12-03 17:39:20|||||||||5
1733247570000|2024-12-03 17:39:30|18962|18950|18959.6|18947.6|18962|18950|18958.4|18946.4|7
1733247580000|2024-12-03 17:39:40|||||||||1
1733247590000|2024-12-03 17:39:50|18957.2|18945.2|18959.6|18947.6|18959.6|18947.6|18957.1|18945.1|8
1733247600000|2024-12-03 17:40:00|||||||||3
1733247630000|2024-12-03 17:40:30|||||||||2
1733247660000|2024-12-03 17:41:00|||||||||3
1733247720000|2024-12-03 17:42:00|18959.5|18947.5|18958.3|18946.3|18959.6|18947.6|18958.3|18946.3|5
1733247730000|2024-12-03 17:42:10|18957.1|18945.1|18959.6|18947.6|18959.6|18947.6|18957.1|18945.1|5
1733247740000|2024-12-03 17:42:20|18959.5|18947.5|18959.6|18947.6|18959.6|18947.6|18959.5|18947.5|8
1733247750000|2024-12-03 17:42:30|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|12
1733247770000|2024-12-03 17:42:50|||||||||3
1733247800000|2024-12-03 17:43:20|18962|18950|18962|18950|18962|18950|18962|18950|6
1733247810000|2024-12-03 17:43:30|18961.9|18949.9|18960.8|18948.8|18961.9|18949.9|18960.8|18948.8|2
1733247820000|2024-12-03 17:43:40|18959.6|18947.6|18959.6|18947.6|18959.6|18947.6|18959.6|18947.6|1
1733247840000|2024-12-03 17:44:00|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|14
1733247850000|2024-12-03 17:44:10|18962|18950|18964.5|18952.5|18964.6|18952.6|18962|18950|31
1733247860000|2024-12-03 17:44:20|18964.6|18952.6|18964.6|18952.6|18964.6|18952.6|18964.5|18952.5|10
1733247870000|2024-12-03 17:44:30|||||||||3
1733247880000|2024-12-03 17:44:40|||||||||6
1733247890000|2024-12-03 17:44:50|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|4
1733247900000|2024-12-03 17:45:00|||||||||3
1733247910000|2024-12-03 17:45:10|18962|18950|18962|18950|18962|18950|18962|18950|2
1733247920000|2024-12-03 17:45:20|18959.6|18947.6|18962.1|18950.1|18962.1|18950.1|18959.6|18947.6|2
1733247940000|2024-12-03 17:45:40|||||||||1
1733247960000|2024-12-03 17:46:00|18959.7|18947.7|18959.7|18947.7|18959.7|18947.7|18959.7|18947.7|31
1733247980000|2024-12-03 17:46:20|18959.6|18947.6|18959.7|18947.7|18959.7|18947.7|18959.6|18947.6|1
1733247990000|2024-12-03 17:46:30|18959.6|18947.6|18959.7|18947.7|18959.7|18947.7|18959.6|18947.6|1
1733248000000|2024-12-03 17:46:40|||||||||1
1733248020000|2024-12-03 17:47:00|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|18962.1|18950.1|9
1733248040000|2024-12-03 17:47:20|||||||||3
1733248050000|2024-12-03 17:47:30|18959.7|18947.7|18959.7|18947.7|18959.7|18947.7|18959.7|18947.7|7
1733248060000|2024-12-03 17:47:40|18960.9|18948.9|18962.1|18950.1|18962.1|18950.1|18960.9|18948.9|6
1733248080000|2024-12-03 17:48:00|18962|18950|18959.7|18947.7|18962|18950|18959.6|18947.6|12
1733248090000|2024-12-03 17:48:10|18960.9|18948.9|18962.1|18950.1|18962.1|18950.1|18959.7|18947.7|5
1733248100000|2024-12-03 17:48:20|||||||||3
1733248120000|2024-12-03 17:48:40|||||||||1
1733248140000|2024-12-03 17:49:00|18962.2|18950.2|18962.2|18950.2|18962.2|18950.2|18962.2|18950.2|4
1733248150000|2024-12-03 17:49:10|18964.7|18952.7|18964.7|18952.7|18964.7|18952.7|18964.7|18952.7|6
1733248170000|2024-12-03 17:49:30|||||||||3
1733248180000|2024-12-03 17:49:40|||||||||5
1733248190000|2024-12-03 17:49:50|18964.6|18952.6|18964.6|18952.6|18964.6|18952.6|18964.6|18952.6|1
1733248200000|2024-12-03 17:50:00|18962.3|18950.3|18964.8|18952.8|18964.8|18952.8|18962.3|18950.3|7
1733248210000|2024-12-03 17:50:10|18964.7|18952.7|18964.8|18952.8|18964.8|18952.8|18964.7|18952.7|9
1733248230000|2024-12-03 17:50:30|||||||||3
1733248250000|2024-12-03 17:50:50|||||||||4
1733248260000|2024-12-03 17:51:00|18965.9|18953.9|18967.2|18955.2|18967.2|18955.2|18965.9|18953.9|7
1733248270000|2024-12-03 17:51:10|18967.1|18955.1|18967.1|18955.1|18967.1|18955.1|18967.1|18955.1|2
1733248280000|2024-12-03 17:51:20|||||||||6
1733248290000|2024-12-03 17:51:30|||||||||36
1733248300000|2024-12-03 17:51:40|18968.4|18956.4|18967.2|18955.2|18968.4|18956.4|18964.8|18952.8|4
1733248310000|2024-12-03 17:51:50|18967.1|18955.1|18967.2|18955.2|18967.2|18955.2|18967.1|18955.1|0
1733248320000|2024-12-03 17:52:00|18967.1|18955.1|18969.6|18957.6|18969.6|18957.6|18967.1|18955.1|2
1733248340000|2024-12-03 17:52:20|||||||||16
1733248350000|2024-12-03 17:52:30|18969.5|18957.5|18969.6|18957.6|18969.6|18957.6|18969.5|18957.5|12
1733248360000|2024-12-03 17:52:40|||||||||1
1733248380000|2024-12-03 17:53:00|18970.8|18958.8|18970.8|18958.8|18970.8|18958.8|18970.8|18958.8|11
1733248390000|2024-12-03 17:53:10|18969.6|18957.6|18969.6|18957.6|18969.6|18957.6|18969.6|18957.6|3
1733248400000|2024-12-03 17:53:20|18967.1|18955.1|18964.7|18952.7|18967.1|18955.1|18964.7|18952.7|12
1733248410000|2024-12-03 17:53:30|18966|18954|18967.1|18955.1|18967.1|18955.1|18966|18954|12
1733248420000|2024-12-03 17:53:40|18966|18954|18968.4|18956.4|18968.4|18956.4|18966|18954|5
1733248430000|2024-12-03 17:53:50|18967.2|18955.2|18968.4|18956.4|18968.4|18956.4|18967.2|18955.2|0
1733248440000|2024-12-03 17:54:00|18967.2|18955.2|18968.4|18956.4|18968.4|18956.4|18967.1|18955.1|6
1733248450000|2024-12-03 17:54:10|18967.2|18955.2|18969.6|18957.6|18969.6|18957.6|18967.2|18955.2|10
1733248460000|2024-12-03 17:54:20|18967.1|18955.1|18967.1|18955.1|18967.1|18955.1|18967.1|18955.1|3
1733248470000|2024-12-03 17:54:30|||||||||1
1733248480000|2024-12-03 17:54:40|18966|18954|18964.8|18952.8|18967.1|18955.1|18964.8|18952.8|6
1733248490000|2024-12-03 17:54:50|18964.6|18952.6|18964.6|18952.6|18964.6|18952.6|18963.5|18951.5|5
1733248500000|2024-12-03 17:55:00|18963.5|18951.5|18962.1|18950.1|18964.6|18952.6|18962.1|18950.1|4
1733248510000|2024-12-03 17:55:10|18959.7|18947.7|18959.6|18947.6|18959.7|18947.7|18959.6|18947.6|14
1733248520000|2024-12-03 17:55:20|18959.7|18947.7|18957.3|18945.3|18959.7|18947.7|18957.3|18945.3|3
1733248540000|2024-12-03 17:55:40|18959.6|18947.6|18962.1|18950.1|18962.1|18950.1|18959.6|18947.6|9
1733248550000|2024-12-03 17:55:50|||||||||1
1733248560000|2024-12-03 17:56:00|||||||||8
1733248570000|2024-12-03 17:56:10|18962.2|18950.2|18959.7|18947.7|18962.2|18950.2|18959.7|18947.7|27
1733248580000|2024-12-03 17:56:20|||||||||1
1733248600000|2024-12-03 17:56:40|18958.5|18946.5|18959.7|18947.7|18959.7|18947.7|18958.5|18946.5|2
1733248610000|2024-12-03 17:56:50|||||||||1
1733248620000|2024-12-03 17:57:00|18957.3|18945.3|18957.3|18945.3|18957.3|18945.3|18957.3|18945.3|3
1733248640000|2024-12-03 17:57:20|18958.5|18946.5|18958.5|18946.5|18958.5|18946.5|18958.5|18946.5|5
1733248660000|2024-12-03 17:57:40|||||||||1
1733248670000|2024-12-03 17:57:50|18957.3|18945.3|18958.5|18946.5|18958.5|18946.5|18957.3|18945.3|1
1733248680000|2024-12-03 17:58:00|18957.3|18945.3|18959.7|18947.7|18959.7|18947.7|18957.3|18945.3|4
1733248700000|2024-12-03 17:58:20|||||||||4
1733248710000|2024-12-03 17:58:30|||||||||1
1733248720000|2024-12-03 17:58:40|18959.8|18947.8|18959.7|18947.7|18959.8|18947.8|18959.7|18947.7|0
1733248770000|2024-12-03 17:59:30|||||||||1
1733248780000|2024-12-03 17:59:40|18957.3|18945.3|18957.2|18945.2|18957.3|18945.3|18957.2|18945.2|3
1733248790000|2024-12-03 17:59:50|18954.8|18942.8|18957.2|18945.2|18957.2|18945.2|18954.7|18942.7|11
1733248800000|2024-12-03 18:00:00|18956|18944|18954.7|18942.7|18957.2|18945.2|18954.7|18942.7|2
1733248810000|2024-12-03 18:00:10|18955.9|18943.9|18954.7|18942.7|18955.9|18943.9|18954.7|18942.7|2
1733248820000|2024-12-03 18:00:20|18953.5|18941.5|18954.7|18942.7|18954.7|18942.7|18953.5|18941.5|16
1733248830000|2024-12-03 18:00:30|18957.2|18945.2|18957.2|18945.2|18957.2|18945.2|18957.2|18945.2|4
1733248840000|2024-12-03 18:00:40|||||||||2
1733248850000|2024-12-03 18:00:50|||||||||1
1733248870000|2024-12-03 18:01:10|||||||||1
1733248880000|2024-12-03 18:01:20|||||||||1
1733248900000|2024-12-03 18:01:40|||||||||5
1733248910000|2024-12-03 18:01:50|18957.3|18945.3|18957.3|18945.3|18957.3|18945.3|18957.3|18945.3|0
1733248930000|2024-12-03 18:02:10|||||||||6
1733248940000|2024-12-03 18:02:20|18958.5|18946.5|18958.5|18946.5|18958.5|18946.5|18958.5|18946.5|23
1733248950000|2024-12-03 18:02:30|18959.8|18947.8|18959.8|18947.8|18959.8|18947.8|18959.8|18947.8|7
1733248960000|2024-12-03 18:02:40|||||||||1
1733248980000|2024-12-03 18:03:00|18962.2|18950.2|18961.1|18949.1|18962.3|18950.3|18961.1|18949.1|2
1733248990000|2024-12-03 18:03:10|18962.3|18950.3|18962.3|18950.3|18962.3|18950.3|18962.3|18950.3|5
1733249000000|2024-12-03 18:03:20|18959.9|18947.9|18959.9|18947.9|18959.9|18947.9|18959.9|18947.9|10
1733249020000|2024-12-03 18:03:40|||||||||1
1733249030000|2024-12-03 18:03:50|||||||||4
1733249040000|2024-12-03 18:04:00|18959.8|18947.8|18959.8|18947.8|18959.8|18947.8|18959.8|18947.8|0
1733249050000|2024-12-03 18:04:10|||||||||1
1733249060000|2024-12-03 18:04:20|||||||||1
1733249080000|2024-12-03 18:04:40|||||||||5
1733249090000|2024-12-03 18:04:50|||||||||1
1733249100000|2024-12-03 18:05:00|18957.4|18945.4|18957.4|18945.4|18957.4|18945.4|18957.4|18945.4|20
1733249110000|2024-12-03 18:05:10|18958.6|18946.6|18962.3|18950.3|18962.3|18950.3|18957.4|18945.4|29
1733249120000|2024-12-03 18:05:20|18962.2|18950.2|18958.6|18946.6|18962.2|18950.2|18957.4|18945.4|4
1733249130000|2024-12-03 18:05:30|18957.3|18945.3|18957.3|18945.3|18957.3|18945.3|18957.3|18945.3|1
1733249140000|2024-12-03 18:05:40|18954.8|18942.8|18954.8|18942.8|18954.8|18942.8|18954.8|18942.8|9
1733249160000|2024-12-03 18:06:00|||||||||1
1733249170000|2024-12-03 18:06:10|18953.6|18941.6|18952.4|18940.4|18954.9|18942.9|18952.4|18940.4|7
1733249180000|2024-12-03 18:06:20|||||||||1
1733249190000|2024-12-03 18:06:30|18952.3|18940.3|18949.9|18937.9|18952.3|18940.3|18949.9|18937.9|12
1733249200000|2024-12-03 18:06:40|18947.3|18935.3|18942.2|18930.2|18947.3|18935.3|18942.2|18930.2|27
1733249210000|2024-12-03 18:06:50|18942.3|18930.3|18944.8|18932.8|18944.8|18932.8|18942.3|18930.3|7
1733249220000|2024-12-03 18:07:00|18944.7|18932.7|18944.8|18932.8|18944.8|18932.8|18944.7|18932.7|1
1733249230000|2024-12-03 18:07:10|18942.4|18930.4|18939.9|18927.9|18942.4|18930.4|18937.4|18925.4|57
1733249240000|2024-12-03 18:07:20|||||||||1
1733249250000|2024-12-03 18:07:30|18938.6|18926.6|18938.6|18926.6|18938.6|18926.6|18938.6|18926.6|3
1733249260000|2024-12-03 18:07:40|18937.3|18925.3|18939.8|18927.8|18939.9|18927.9|18937.3|18925.3|13
1733249270000|2024-12-03 18:07:50|18939.9|18927.9|18939.9|18927.9|18939.9|18927.9|18939.8|18927.8|0
1733249290000|2024-12-03 18:08:10|18941.1|18929.1|18941.2|18929.2|18941.2|18929.2|18941.1|18929.1|2
1733249300000|2024-12-03 18:08:20|18942.4|18930.4|18939.9|18927.9|18942.4|18930.4|18939.9|18927.9|5
1733249310000|2024-12-03 18:08:30|18937.4|18925.4|18933.8|18921.8|18937.4|18925.4|18932.6|18920.6|25
1733249320000|2024-12-03 18:08:40|18932.5|18920.5|18932.5|18920.5|18937.4|18925.4|18932.5|18920.5|25
1733249340000|2024-12-03 18:09:00|18932.4|18920.4|18930|18918|18932.5|18920.5|18930|18918|19
1733249350000|2024-12-03 18:09:10|18928.7|18916.7|18931.2|18919.2|18931.2|18919.2|18928.7|18916.7|3
1733249360000|2024-12-03 18:09:20|18931.3|18919.3|18932.5|18920.5|18932.5|18920.5|18931.3|18919.3|2
1733249370000|2024-12-03 18:09:30|18932.4|18920.4|18931.3|18919.3|18932.4|18920.4|18931.2|18919.2|1
1733249380000|2024-12-03 18:09:40|18931.2|18919.2|18933.7|18921.7|18933.7|18921.7|18931.2|18919.2|1
1733249390000|2024-12-03 18:09:50|18935|18923|18936.2|18924.2|18936.2|18924.2|18934.9|18922.9|5
1733249400000|2024-12-03 18:10:00|18935|18923|18937.4|18925.4|18937.4|18925.4|18935|18923|10
1733249410000|2024-12-03 18:10:10|18935|18923|18935|18923|18935|18923|18935|18923|9
1733249420000|2024-12-03 18:10:20|||||||||2
1733249430000|2024-12-03 18:10:30|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|18936.2|18924.2|5
1733249440000|2024-12-03 18:10:40|18935|18923|18935|18923|18935|18923|18935|18923|0
1733249450000|2024-12-03 18:10:50|18936.1|18924.1|18938.6|18926.6|18938.6|18926.6|18936.1|18924.1|12
1733249460000|2024-12-03 18:11:00|18939.8|18927.8|18939.9|18927.9|18939.9|18927.9|18939.8|18927.8|3
1733249490000|2024-12-03 18:11:30|||||||||3
1733249500000|2024-12-03 18:11:40|18939.8|18927.8|18939.9|18927.9|18939.9|18927.9|18939.8|18927.8|1
1733249510000|2024-12-03 18:11:50|||||||||3
1733249520000|2024-12-03 18:12:00|||||||||2
1733249530000|2024-12-03 18:12:10|||||||||2
1733249540000|2024-12-03 18:12:20|||||||||1
1733249560000|2024-12-03 18:12:40|18939.8|18927.8|18937.4|18925.4|18939.8|18927.8|18937.4|18925.4|4
1733249570000|2024-12-03 18:12:50|||||||||4
1733249600000|2024-12-03 18:13:20|||||||||11
1733249620000|2024-12-03 18:13:40|18932.3|18920.3|18928.6|18916.6|18932.3|18920.3|18928.6|18916.6|25
1733249630000|2024-12-03 18:13:50|18927.4|18915.4|18927.4|18915.4|18929.8|18917.8|18927.4|18915.4|5
1733249640000|2024-12-03 18:14:00|18928.7|18916.7|18924.9|18912.9|18928.7|18916.7|18924.9|18912.9|7
1733249650000|2024-12-03 18:14:10|18927.3|18915.3|18926.2|18914.2|18927.4|18915.4|18926.1|18914.1|3
1733249660000|2024-12-03 18:14:20|18924.9|18912.9|18926.2|18914.2|18927.3|18915.3|18924.9|18912.9|4
1733249670000|2024-12-03 18:14:30|18926.1|18914.1|18926.1|18914.1|18926.1|18914.1|18926.1|18914.1|0
1733249680000|2024-12-03 18:14:40|18926.2|18914.2|18927.4|18915.4|18927.4|18915.4|18926.2|18914.2|2
1733249690000|2024-12-03 18:14:50|18924.9|18912.9|18926.1|18914.1|18926.1|18914.1|18924.9|18912.9|8
1733249700000|2024-12-03 18:15:00|18924.9|18912.9|18924.9|18912.9|18926.1|18914.1|18924.9|18912.9|4
1733249710000|2024-12-03 18:15:10|18927.4|18915.4|18926.1|18914.1|18927.4|18915.4|18926.1|18914.1|13
1733249720000|2024-12-03 18:15:20|18924.9|18912.9|18927.4|18915.4|18927.4|18915.4|18924.9|18912.9|9
1733249730000|2024-12-03 18:15:30|18929.8|18917.8|18928.6|18916.6|18929.8|18917.8|18928.6|18916.6|4
1733249740000|2024-12-03 18:15:40|||||||||2
1733249750000|2024-12-03 18:15:50|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|11
1733249760000|2024-12-03 18:16:00|||||||||3
1733249770000|2024-12-03 18:16:10|18927.5|18915.5|18927.5|18915.5|18927.5|18915.5|18927.5|18915.5|0
1733249780000|2024-12-03 18:16:20|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|7
1733249790000|2024-12-03 18:16:30|||||||||1
1733249800000|2024-12-03 18:16:40|18928.7|18916.7|18928.7|18916.7|18928.7|18916.7|18928.7|18916.7|5
1733249810000|2024-12-03 18:16:50|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|3
1733249830000|2024-12-03 18:17:10|||||||||1
1733249840000|2024-12-03 18:17:20|18928.7|18916.7|18927.4|18915.4|18928.7|18916.7|18927.4|18915.4|2
1733249850000|2024-12-03 18:17:30|18927.3|18915.3|18927.4|18915.4|18927.4|18915.4|18924.9|18912.9|8
1733249860000|2024-12-03 18:17:40|18926.2|18914.2|18927.4|18915.4|18927.4|18915.4|18926.2|18914.2|7
1733249870000|2024-12-03 18:17:50|18926.2|18914.2|18924.9|18912.9|18926.2|18914.2|18924.9|18912.9|5
1733249880000|2024-12-03 18:18:00|||||||||3
1733249890000|2024-12-03 18:18:10|18923.7|18911.7|18922.4|18910.4|18923.7|18911.7|18921.2|18909.2|20
1733249900000|2024-12-03 18:18:20|||||||||6
1733249910000|2024-12-03 18:18:30|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|18919.9|18907.9|20
1733249920000|2024-12-03 18:18:40|18920|18908|18920|18908|18920|18908|18920|18908|14
1733249930000|2024-12-03 18:18:50|||||||||6
1733249940000|2024-12-03 18:19:00|18919.9|18907.9|18920|18908|18920|18908|18919.9|18907.9|6
1733249950000|2024-12-03 18:19:10|||||||||5
1733249960000|2024-12-03 18:19:20|18917.6|18905.6|18917.6|18905.6|18918.8|18906.8|18917.6|18905.6|15
1733249970000|2024-12-03 18:19:30|18920|18908|18920|18908|18920|18908|18920|18908|17
1733249980000|2024-12-03 18:19:40|18918.8|18906.8|18920|18908|18920.1|18908.1|18918.8|18906.8|31
1733249990000|2024-12-03 18:19:50|18920.1|18908.1|18917.6|18905.6|18920.1|18908.1|18917.6|18905.6|3
1733250000000|2024-12-03 18:20:00|18918.8|18906.8|18917.6|18905.6|18920|18908|18917.6|18905.6|12
1733250010000|2024-12-03 18:20:10|18918.8|18906.8|18917.6|18905.6|18918.8|18906.8|18917.6|18905.6|3
1733250020000|2024-12-03 18:20:20|18918.8|18906.8|18918.8|18906.8|18918.8|18906.8|18917.6|18905.6|1
1733250030000|2024-12-03 18:20:30|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|0
1733250040000|2024-12-03 18:20:40|18918.8|18906.8|18917.6|18905.6|18918.8|18906.8|18917.6|18905.6|1
1733250050000|2024-12-03 18:20:50|||||||||1
1733250060000|2024-12-03 18:21:00|18917.5|18905.5|18917.6|18905.6|18917.6|18905.6|18917.5|18905.5|0
1733250070000|2024-12-03 18:21:10|18918.8|18906.8|18920.1|18908.1|18920.1|18908.1|18918.8|18906.8|5
1733250080000|2024-12-03 18:21:20|18918.8|18906.8|18920.1|18908.1|18920.1|18908.1|18918.8|18906.8|4
1733250090000|2024-12-03 18:21:30|18921.3|18909.3|18921.3|18909.3|18921.3|18909.3|18921.3|18909.3|5
1733250100000|2024-12-03 18:21:40|18920.1|18908.1|18921.3|18909.3|18921.3|18909.3|18920|18908|3
1733250110000|2024-12-03 18:21:50|18922.5|18910.5|18922.5|18910.5|18923.8|18911.8|18922.5|18910.5|10
1733250120000|2024-12-03 18:22:00|18922.6|18910.6|18922.5|18910.5|18923.8|18911.8|18922.5|18910.5|5
1733250130000|2024-12-03 18:22:10|18922.6|18910.6|18922.5|18910.5|18922.6|18910.6|18922.5|18910.5|0
1733250140000|2024-12-03 18:22:20|18925|18913|18926.3|18914.3|18926.3|18914.3|18925|18913|8
1733250150000|2024-12-03 18:22:30|18927.5|18915.5|18925|18913|18927.5|18915.5|18925|18913|7
1733250160000|2024-12-03 18:22:40|18926.2|18914.2|18927.4|18915.4|18927.5|18915.5|18926.2|18914.2|6
1733250170000|2024-12-03 18:22:50|18926.2|18914.2|18928.6|18916.6|18928.6|18916.6|18926.2|18914.2|20
1733250190000|2024-12-03 18:23:10|18927.4|18915.4|18928.6|18916.6|18929.8|18917.8|18927.4|18915.4|4
1733250200000|2024-12-03 18:23:20|18929.8|18917.8|18929.8|18917.8|18929.8|18917.8|18929.8|18917.8|3
1733250210000|2024-12-03 18:23:30|18929.9|18917.9|18929.9|18917.9|18930|18918|18929.9|18917.9|0
1733250220000|2024-12-03 18:23:40|18929.8|18917.8|18929.8|18917.8|18929.8|18917.8|18929.8|18917.8|1
1733250230000|2024-12-03 18:23:50|18929.9|18917.9|18929.8|18917.8|18929.9|18917.9|18929.8|18917.8|2
1733250240000|2024-12-03 18:24:00|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|0
1733250260000|2024-12-03 18:24:20|18932.3|18920.3|18931.1|18919.1|18932.3|18920.3|18931.1|18919.1|4
1733250270000|2024-12-03 18:24:30|18930|18918|18932.3|18920.3|18932.4|18920.4|18930|18918|6
1733250280000|2024-12-03 18:24:40|18932.4|18920.4|18932.3|18920.3|18932.4|18920.4|18932.3|18920.3|2
1733250300000|2024-12-03 18:25:00|18932.5|18920.5|18932.3|18920.3|18932.5|18920.5|18932.3|18920.3|5
1733250310000|2024-12-03 18:25:10|18932.4|18920.4|18932.4|18920.4|18932.4|18920.4|18932.3|18920.3|2
1733250320000|2024-12-03 18:25:20|18932.3|18920.3|18922.6|18910.6|18932.3|18920.3|18917.6|18905.6|55
1733250330000|2024-12-03 18:25:30|18922.5|18910.5|18925|18913|18925|18913|18922.5|18910.5|16
1733250340000|2024-12-03 18:25:40|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|9
1733250350000|2024-12-03 18:25:50|18931.2|18919.2|18932.4|18920.4|18932.5|18920.5|18931.2|18919.2|34
1733250360000|2024-12-03 18:26:00|18933.7|18921.7|18931.2|18919.2|18934.8|18922.8|18931.2|18919.2|12
1733250370000|2024-12-03 18:26:10|18932.3|18920.3|18932.4|18920.4|18932.4|18920.4|18932.3|18920.3|0
1733250380000|2024-12-03 18:26:20|18932.3|18920.3|18932.4|18920.4|18932.4|18920.4|18932.3|18920.3|0
1733250390000|2024-12-03 18:26:30|||||||||1
1733250400000|2024-12-03 18:26:40|18931.2|18919.2|18930|18918|18931.2|18919.2|18930|18918|13
1733250410000|2024-12-03 18:26:50|||||||||2
1733250420000|2024-12-03 18:27:00|18927.5|18915.5|18922.5|18910.5|18927.5|18915.5|18922.4|18910.4|24
1733250430000|2024-12-03 18:27:10|18920|18908|18920|18908|18922.5|18910.5|18920|18908|21
1733250440000|2024-12-03 18:27:20|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|28
1733250450000|2024-12-03 18:27:30|||||||||8
1733250460000|2024-12-03 18:27:40|18920|18908|18920.1|18908.1|18920.1|18908.1|18920|18908|24
1733250470000|2024-12-03 18:27:50|18922.5|18910.5|18922.5|18910.5|18922.6|18910.6|18922.5|18910.5|34
1733250480000|2024-12-03 18:28:00|18921.3|18909.3|18917.6|18905.6|18921.3|18909.3|18917.6|18905.6|18
1733250490000|2024-12-03 18:28:10|||||||||11
1733250500000|2024-12-03 18:28:20|18915.2|18903.2|18917.7|18905.7|18917.7|18905.7|18915.2|18903.2|30
1733250510000|2024-12-03 18:28:30|18917.6|18905.6|18917.7|18905.7|18919|18907|18917.6|18905.6|17
1733250520000|2024-12-03 18:28:40|18917.8|18905.8|18920.2|18908.2|18922.6|18910.6|18917.7|18905.7|21
1733250530000|2024-12-03 18:28:50|18921.5|18909.5|18920.2|18908.2|18921.5|18909.5|18920.2|18908.2|18
1733250540000|2024-12-03 18:29:00|18920.1|18908.1|18920.1|18908.1|18920.1|18908.1|18920.1|18908.1|8
1733250550000|2024-12-03 18:29:10|18920.2|18908.2|18920.2|18908.2|18920.2|18908.2|18920.1|18908.1|4
1733250560000|2024-12-03 18:29:20|18920.1|18908.1|18920.2|18908.2|18920.2|18908.2|18919|18907|3
1733250570000|2024-12-03 18:29:30|18919|18907|18925.1|18913.1|18925.1|18913.1|18919|18907|62
1733250580000|2024-12-03 18:29:40|||||||||12
1733250590000|2024-12-03 18:29:50|18925.2|18913.2|18927.6|18915.6|18927.6|18915.6|18925.2|18913.2|7
1733250600000|2024-12-03 18:30:00|18927.5|18915.5|18930|18918|18930|18918|18927.5|18915.5|25
1733250610000|2024-12-03 18:30:10|18926.3|18914.3|18925|18913|18926.3|18914.3|18925|18913|9
1733250620000|2024-12-03 18:30:20|18922.6|18910.6|18922.6|18910.6|18922.6|18910.6|18922.6|18910.6|4
1733250630000|2024-12-03 18:30:30|18922.5|18910.5|18925.1|18913.1|18925.1|18913.1|18921.3|18909.3|14
1733250640000|2024-12-03 18:30:40|||||||||3
1733250650000|2024-12-03 18:30:50|18926.3|18914.3|18926.3|18914.3|18927.5|18915.5|18926.3|18914.3|6
1733250660000|2024-12-03 18:31:00|18925.1|18913.1|18925.1|18913.1|18927.6|18915.6|18925.1|18913.1|10
1733250670000|2024-12-03 18:31:10|18927.5|18915.5|18930|18918|18930|18918|18927.5|18915.5|14
1733250680000|2024-12-03 18:31:20|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|8
1733250690000|2024-12-03 18:31:30|||||||||5
1733250700000|2024-12-03 18:31:40|18930|18918|18927.7|18915.7|18930|18918|18927.6|18915.6|11
1733250710000|2024-12-03 18:31:50|||||||||3
1733250730000|2024-12-03 18:32:10|18925.2|18913.2|18927.7|18915.7|18927.7|18915.7|18925.2|18913.2|15
1733250740000|2024-12-03 18:32:20|||||||||2
1733250750000|2024-12-03 18:32:30|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|14
1733250760000|2024-12-03 18:32:40|||||||||5
1733250770000|2024-12-03 18:32:50|18930.2|18918.2|18930.2|18918.2|18930.2|18918.2|18930.2|18918.2|1
1733250780000|2024-12-03 18:33:00|18930.1|18918.1|18932.5|18920.5|18932.5|18920.5|18930.1|18918.1|13
1733250790000|2024-12-03 18:33:10|18932.6|18920.6|18932.5|18920.5|18932.6|18920.6|18932.5|18920.5|8
1733250800000|2024-12-03 18:33:20|18932.6|18920.6|18932.5|18920.5|18932.6|18920.6|18932.5|18920.5|2
1733250810000|2024-12-03 18:33:30|18931.3|18919.3|18932.5|18920.5|18932.5|18920.5|18931.3|18919.3|10
1733250820000|2024-12-03 18:33:40|18933.8|18921.8|18932.6|18920.6|18935|18923|18932.5|18920.5|9
1733250830000|2024-12-03 18:33:50|||||||||1
1733250840000|2024-12-03 18:34:00|18935|18923|18935|18923|18935|18923|18935|18923|12
1733250850000|2024-12-03 18:34:10|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|47
1733250860000|2024-12-03 18:34:20|18931.1|18919.1|18931.2|18919.2|18931.2|18919.2|18929.9|18917.9|12
1733250870000|2024-12-03 18:34:30|18932.4|18920.4|18932.4|18920.4|18932.4|18920.4|18932.4|18920.4|1
1733250880000|2024-12-03 18:34:40|18931.2|18919.2|18932.4|18920.4|18932.4|18920.4|18931.2|18919.2|14
1733250890000|2024-12-03 18:34:50|18933.6|18921.6|18934.9|18922.9|18934.9|18922.9|18933.6|18921.6|12
1733250900000|2024-12-03 18:35:00|18933.6|18921.6|18932.4|18920.4|18933.7|18921.7|18932.4|18920.4|14
1733250910000|2024-12-03 18:35:10|||||||||14
1733250920000|2024-12-03 18:35:20|18934.9|18922.9|18934.9|18922.9|18934.9|18922.9|18932.4|18920.4|11
1733250930000|2024-12-03 18:35:30|18933.7|18921.7|18933.7|18921.7|18933.7|18921.7|18933.7|18921.7|3
1733250940000|2024-12-03 18:35:40|18934.9|18922.9|18936.2|18924.2|18936.2|18924.2|18934.9|18922.9|3
1733250950000|2024-12-03 18:35:50|18935|18923|18936.2|18924.2|18937.4|18925.4|18934.9|18922.9|2
1733250960000|2024-12-03 18:36:00|18935|18923|18935|18923|18936.2|18924.2|18935|18923|9
1733250970000|2024-12-03 18:36:10|18937.4|18925.4|18936.2|18924.2|18937.4|18925.4|18935|18923|20
1733250980000|2024-12-03 18:36:20|18937.4|18925.4|18935|18923|18937.5|18925.5|18935|18923|22
1733250990000|2024-12-03 18:36:30|||||||||4
1733251000000|2024-12-03 18:36:40|18937.6|18925.6|18936.4|18924.4|18937.6|18925.6|18935.2|18923.2|10
1733251010000|2024-12-03 18:36:50|18937.5|18925.5|18936.4|18924.4|18937.5|18925.5|18935.1|18923.1|3
1733251020000|2024-12-03 18:37:00|18935.2|18923.2|18935|18923|18935.2|18923.2|18935|18923|0
1733251030000|2024-12-03 18:37:10|18936.4|18924.4|18935.1|18923.1|18936.4|18924.4|18935.1|18923.1|13
1733251040000|2024-12-03 18:37:20|18936.4|18924.4|18935.1|18923.1|18936.4|18924.4|18935.1|18923.1|5
1733251050000|2024-12-03 18:37:30|18935.2|18923.2|18935.2|18923.2|18935.2|18923.2|18935.2|18923.2|1
1733251060000|2024-12-03 18:37:40|18935|18923|18935|18923|18935|18923|18935|18923|1
1733251070000|2024-12-03 18:37:50|18932.7|18920.7|18935.1|18923.1|18935.1|18923.1|18932.6|18920.6|11
1733251080000|2024-12-03 18:38:00|18935|18923|18932.6|18920.6|18935|18923|18932.6|18920.6|3
1733251090000|2024-12-03 18:38:10|18932.7|18920.7|18935.1|18923.1|18935.1|18923.1|18932.7|18920.7|5
1733251100000|2024-12-03 18:38:20|||||||||4
1733251120000|2024-12-03 18:38:40|18932.6|18920.6|18932.6|18920.6|18932.6|18920.6|18932.5|18920.5|7
1733251130000|2024-12-03 18:38:50|18932.5|18920.5|18932.6|18920.6|18932.6|18920.6|18932.5|18920.5|2
1733251140000|2024-12-03 18:39:00|||||||||1
1733251150000|2024-12-03 18:39:10|18932.5|18920.5|18930.1|18918.1|18932.6|18920.6|18930.1|18918.1|12
1733251160000|2024-12-03 18:39:20|18932.4|18920.4|18932.5|18920.5|18932.5|18920.5|18932.4|18920.4|13
1733251170000|2024-12-03 18:39:30|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|11
1733251180000|2024-12-03 18:39:40|||||||||6
1733251190000|2024-12-03 18:39:50|||||||||5
1733251200000|2024-12-03 18:40:00|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|18927.6|18915.6|5
1733251210000|2024-12-03 18:40:10|18927.7|18915.7|18925.2|18913.2|18927.7|18915.7|18925.2|18913.2|7
1733251220000|2024-12-03 18:40:20|18925.1|18913.1|18927.5|18915.5|18927.5|18915.5|18925.1|18913.1|19
1733251230000|2024-12-03 18:40:30|18925.1|18913.1|18925.1|18913.1|18926.3|18914.3|18925.1|18913.1|3
1733251240000|2024-12-03 18:40:40|18926.3|18914.3|18927.5|18915.5|18927.5|18915.5|18926.3|18914.3|3
1733251250000|2024-12-03 18:40:50|18926.3|18914.3|18926.3|18914.3|18927.5|18915.5|18926.3|18914.3|0
1733251260000|2024-12-03 18:41:00|18925.1|18913.1|18925|18913|18925.1|18913.1|18925|18913|1
1733251280000|2024-12-03 18:41:20|||||||||3
1733251290000|2024-12-03 18:41:30|18922.5|18910.5|18922.6|18910.6|18922.6|18910.6|18922.5|18910.5|5
1733251300000|2024-12-03 18:41:40|18922.5|18910.5|18922.5|18910.5|18922.6|18910.6|18922.5|18910.5|6
1733251320000|2024-12-03 18:42:00|||||||||3
1733251340000|2024-12-03 18:42:20|||||||||2
1733251350000|2024-12-03 18:42:30|18920.1|18908.1|18917.6|18905.6|18920.1|18908.1|18917.6|18905.6|17
1733251360000|2024-12-03 18:42:40|18918.8|18906.8|18917.6|18905.6|18918.8|18906.8|18917.6|18905.6|3
1733251370000|2024-12-03 18:42:50|||||||||1
1733251380000|2024-12-03 18:43:00|||||||||2
1733251390000|2024-12-03 18:43:10|18920|18908|18920.1|18908.1|18920.1|18908.1|18920|18908|1
1733251400000|2024-12-03 18:43:20|||||||||1
1733251430000|2024-12-03 18:43:50|||||||||2
1733251440000|2024-12-03 18:44:00|18917.6|18905.6|18915.1|18903.1|18917.6|18905.6|18915.1|18903.1|28
1733251450000|2024-12-03 18:44:10|18917.6|18905.6|18920.1|18908.1|18920.1|18908.1|18917.6|18905.6|15
1733251460000|2024-12-03 18:44:20|18918.9|18906.9|18920.1|18908.1|18920.1|18908.1|18918.9|18906.9|4
1733251470000|2024-12-03 18:44:30|||||||||3
1733251480000|2024-12-03 18:44:40|18920|18908|18917.6|18905.6|18920|18908|18917.6|18905.6|8
1733251490000|2024-12-03 18:44:50|18916.4|18904.4|18916.4|18904.4|18916.4|18904.4|18916.4|18904.4|26
1733251500000|2024-12-03 18:45:00|18917.6|18905.6|18917.6|18905.6|18917.6|18905.6|18915.1|18903.1|11
1733251510000|2024-12-03 18:45:10|18920.1|18908.1|18922.6|18910.6|18922.6|18910.6|18920.1|18908.1|7
1733251520000|2024-12-03 18:45:20|18920.1|18908.1|18922.6|18910.6|18922.6|18910.6|18920.1|18908.1|9
1733251530000|2024-12-03 18:45:30|18921.4|18909.4|18921.4|18909.4|18922.6|18910.6|18920.2|18908.2|17
1733251540000|2024-12-03 18:45:40|18920.2|18908.2|18918.9|18906.9|18920.2|18908.2|18918.9|18906.9|3
1733251550000|2024-12-03 18:45:50|18917.7|18905.7|18920.1|18908.1|18920.1|18908.1|18917.6|18905.6|14
1733251560000|2024-12-03 18:46:00|18920.2|18908.2|18920.2|18908.2|18920.2|18908.2|18920.1|18908.1|3
1733251570000|2024-12-03 18:46:10|18920.1|18908.1|18917.7|18905.7|18920.2|18908.2|18917.7|18905.7|9
1733251580000|2024-12-03 18:46:20|||||||||27
1733251590000|2024-12-03 18:46:30|18916.4|18904.4|18917.7|18905.7|18917.7|18905.7|18916.4|18904.4|18
1733251600000|2024-12-03 18:46:40|18916.6|18904.6|18915.2|18903.2|18917.7|18905.7|18915.2|18903.2|2
1733251610000|2024-12-03 18:46:50|||||||||2
1733251620000|2024-12-03 18:47:00|||||||||2
1733251630000|2024-12-03 18:47:10|18914.1|18902.1|18912.7|18900.7|18914.1|18902.1|18912.7|18900.7|9
1733251640000|2024-12-03 18:47:20|18912.8|18900.8|18912.8|18900.8|18912.8|18900.8|18912.8|18900.8|1
1733251650000|2024-12-03 18:47:30|18912.7|18900.7|18912.7|18900.7|18912.7|18900.7|18911.5|18899.5|5
1733251660000|2024-12-03 18:47:40|18910.3|18898.3|18910.3|18898.3|18910.3|18898.3|18910.3|18898.3|2
1733251670000|2024-12-03 18:47:50|18912.6|18900.6|18912.8|18900.8|18912.8|18900.8|18912.6|18900.6|8
1733251680000|2024-12-03 18:48:00|||||||||25
1733251690000|2024-12-03 18:48:10|||||||||6
1733251700000|2024-12-03 18:48:20|18913.9|18901.9|18913.9|18901.9|18914|18902|18913.9|18901.9|9
1733251710000|2024-12-03 18:48:30|18915.1|18903.1|18915.1|18903.1|18915.2|18903.2|18915.1|18903.1|2
1733251720000|2024-12-03 18:48:40|18912.8|18900.8|18912.7|18900.7|18912.8|18900.8|18912.7|18900.7|10
1733251730000|2024-12-03 18:48:50|18911.5|18899.5|18910.3|18898.3|18911.5|18899.5|18910.3|18898.3|22
1733251740000|2024-12-03 18:49:00|||||||||4
1733251750000|2024-12-03 18:49:10|18911.6|18899.6|18912.8|18900.8|18912.8|18900.8|18911.6|18899.6|3
1733251760000|2024-12-03 18:49:20|18912.9|18900.9|18912.8|18900.8|18912.9|18900.9|18912.8|18900.8|12
1733251770000|2024-12-03 18:49:30|||||||||7
1733251780000|2024-12-03 18:49:40|||||||||5
1733251790000|2024-12-03 18:49:50|18915.3|18903.3|18915.3|18903.3|18915.3|18903.3|18915.3|18903.3|8
1733251800000|2024-12-03 18:50:00|18912.8|18900.8|18910.3|18898.3|18915.3|18903.3|18910.3|18898.3|43
1733251810000|2024-12-03 18:50:10|18912.8|18900.8|18912.8|18900.8|18912.8|18900.8|18911.6|18899.6|13
1733251820000|2024-12-03 18:50:20|18910.4|18898.4|18911.6|18899.6|18912.8|18900.8|18910.4|18898.4|11
1733251830000|2024-12-03 18:50:30|18912.8|18900.8|18912.8|18900.8|18912.8|18900.8|18912.8|18900.8|0
1733251840000|2024-12-03 18:50:40|18911.6|18899.6|18911.5|18899.5|18912.8|18900.8|18910.4|18898.4|12
1733251850000|2024-12-03 18:50:50|18910.3|18898.3|18912.8|18900.8|18912.9|18900.9|18910.3|18898.3|17
1733251860000|2024-12-03 18:51:00|||||||||12
1733251870000|2024-12-03 18:51:10|18915.2|18903.2|18912.8|18900.8|18915.2|18903.2|18912.8|18900.8|19
1733251880000|2024-12-03 18:51:20|18914|18902|18914.1|18902.1|18915.2|18903.2|18912.8|18900.8|5
1733251890000|2024-12-03 18:51:30|18912.8|18900.8|18915.3|18903.3|18915.3|18903.3|18912.8|18900.8|1
1733251900000|2024-12-03 18:51:40|18915.2|18903.2|18915.2|18903.2|18915.2|18903.2|18915.2|18903.2|6
1733251910000|2024-12-03 18:51:50|18915.3|18903.3|18915.2|18903.2|18915.3|18903.3|18915.2|18903.2|2
1733251920000|2024-12-03 18:52:00|18915.3|18903.3|18915.2|18903.2|18915.3|18903.3|18915.1|18903.1|4
1733251930000|2024-12-03 18:52:10|18915.3|18903.3|18914|18902|18915.3|18903.3|18914|18902|18
1733251940000|2024-12-03 18:52:20|18912.8|18900.8|18912.8|18900.8|18914|18902|18912.8|18900.8|0
1733251950000|2024-12-03 18:52:30|18912.9|18900.9|18912.8|18900.8|18915.3|18903.3|18912.8|18900.8|4
1733251960000|2024-12-03 18:52:40|||||||||4
1733251970000|2024-12-03 18:52:50|18912.9|18900.9|18912.8|18900.8|18912.9|18900.9|18912.8|18900.8|6
1733251980000|2024-12-03 18:53:00|18910.4|18898.4|18910.4|18898.4|18910.4|18898.4|18910.4|18898.4|8
1733251990000|2024-12-03 18:53:10|18910.3|18898.3|18912.8|18900.8|18912.8|18900.8|18910.3|18898.3|3
1733252000000|2024-12-03 18:53:20|18911.6|18899.6|18911.6|18899.6|18911.6|18899.6|18911.6|18899.6|3
1733252010000|2024-12-03 18:53:30|18910.4|18898.4|18910.4|18898.4|18910.4|18898.4|18910.4|18898.4|1
1733252020000|2024-12-03 18:53:40|18912.8|18900.8|18912.8|18900.8|18912.8|18900.8|18911.6|18899.6|6
1733252030000|2024-12-03 18:53:50|18905.1|18893.1|18904|18892|18905.1|18893.1|18900.3|18888.3|36
1733252040000|2024-12-03 18:54:00|18905.1|18893.1|18905.1|18893.1|18905.1|18893.1|18904|18892|29
1733252050000|2024-12-03 18:54:10|18902.8|18890.8|18902.8|18890.8|18904|18892|18902.7|18890.7|2
1733252060000|2024-12-03 18:54:20|18902.7|18890.7|18902.7|18890.7|18902.8|18890.8|18902.7|18890.7|1
1733252070000|2024-12-03 18:54:30|18902.8|18890.8|18902.8|18890.8|18902.8|18890.8|18902.8|18890.8|3
1733252080000|2024-12-03 18:54:40|18902.7|18890.7|18905.2|18893.2|18905.2|18893.2|18902.7|18890.7|25
1733252090000|2024-12-03 18:54:50|||||||||2
1733252100000|2024-12-03 18:55:00|18907.7|18895.7|18907.7|18895.7|18908.9|18896.9|18907.7|18895.7|9
1733252110000|2024-12-03 18:55:10|18907.8|18895.8|18910.2|18898.2|18910.2|18898.2|18907.8|18895.8|19
1733252120000|2024-12-03 18:55:20|18910.3|18898.3|18912.7|18900.7|18915.2|18903.2|18910.2|18898.2|43
1733252130000|2024-12-03 18:55:30|18910.3|18898.3|18907.8|18895.8|18910.3|18898.3|18907.8|18895.8|17
1733252140000|2024-12-03 18:55:40|18905.3|18893.3|18904.1|18892.1|18905.3|18893.3|18902.8|18890.8|21
1733252150000|2024-12-03 18:55:50|18905.3|18893.3|18905.3|18893.3|18905.3|18893.3|18902.9|18890.9|9
1733252160000|2024-12-03 18:56:00|18907.8|18895.8|18907.7|18895.7|18907.8|18895.8|18907.7|18895.7|15
1733252170000|2024-12-03 18:56:10|18907.8|18895.8|18907.8|18895.8|18907.8|18895.8|18907.7|18895.7|5
1733252180000|2024-12-03 18:56:20|18909|18897|18910.2|18898.2|18910.2|18898.2|18907.8|18895.8|16
1733252190000|2024-12-03 18:56:30|18910.3|18898.3|18910.3|18898.3|18910.3|18898.3|18910.3|18898.3|6
1733252200000|2024-12-03 18:56:40|18911.5|18899.5|18910.3|18898.3|18911.5|18899.5|18910.3|18898.3|8
1733252210000|2024-12-03 18:56:50|18912.7|18900.7|18912.7|18900.7|18912.7|18900.7|18912.7|18900.7|11
1733252220000|2024-12-03 18:57:00|||||||||3
1733252230000|2024-12-03 18:57:10|||||||||17
1733252240000|2024-12-03 18:57:20|18913.9|18901.9|18915.1|18903.1|18915.1|18903.1|18912.7|18900.7|5
1733252250000|2024-12-03 18:57:30|18915.2|18903.2|18915.2|18903.2|18915.2|18903.2|18915.1|18903.1|21
1733252260000|2024-12-03 18:57:40|||||||||13
1733252270000|2024-12-03 18:57:50|18912.7|18900.7|18915.2|18903.2|18915.2|18903.2|18912.7|18900.7|12
1733252280000|2024-12-03 18:58:00|18912.7|18900.7|18907.8|18895.8|18912.7|18900.7|18907.8|18895.8|18
1733252290000|2024-12-03 18:58:10|18910.2|18898.2|18910.3|18898.3|18910.3|18898.3|18909|18897|7
1733252300000|2024-12-03 18:58:20|18910.2|18898.2|18910.3|18898.3|18910.3|18898.3|18910.2|18898.2|14
1733252310000|2024-12-03 18:58:30|||||||||8
1733252320000|2024-12-03 18:58:40|||||||||2
1733252330000|2024-12-03 18:58:50|18910.2|18898.2|18910.2|18898.2|18912.7|18900.7|18910.2|18898.2|17
1733252340000|2024-12-03 18:59:00|18910|18898|18912.5|18900.5|18912.5|18900.5|18910|18898|40
1733252350000|2024-12-03 18:59:10|18913.7|18901.7|18912.4|18900.4|18913.7|18901.7|18912.4|18900.4|36
1733252360000|2024-12-03 18:59:20|18912.3|18900.3|18912.4|18900.4|18912.4|18900.4|18909.9|18897.9|32
1733252370000|2024-12-03 18:59:30|18914.8|18902.8|18922.2|18910.2|18922.2|18910.2|18914.8|18902.8|167
1733252380000|2024-12-03 18:59:40|18922.1|18910.1|18924.6|18912.6|18924.6|18912.6|18919.6|18907.6|178
1733252390000|2024-12-03 18:59:50|18924.5|18912.5|18929.6|18917.6|18929.6|18917.6|18924.5|18912.5|137
1733252400000|2024-12-03 19:00:00|18927.1|18915.1|18922.2|18910.2|18927.1|18915.1|18919.6|18907.6|75
1733252410000|2024-12-03 19:00:10|18920.9|18908.9|18923.4|18911.4|18924.6|18912.6|18919.7|18907.7|65
1733252420000|2024-12-03 19:00:20|18922.1|18910.1|18922.2|18910.2|18923.4|18911.4|18922.1|18910.1|8
1733252430000|2024-12-03 19:00:30|18922.1|18910.1|18924.6|18912.6|18924.7|18912.7|18920.9|18908.9|113
1733252440000|2024-12-03 19:00:40|||||||||23
1733252450000|2024-12-03 19:00:50|18925.9|18913.9|18927.1|18915.1|18927.2|18915.2|18925.9|18913.9|21
1733252460000|2024-12-03 19:01:00|18927.2|18915.2|18924.7|18912.7|18927.2|18915.2|18924.7|18912.7|11
1733252470000|2024-12-03 19:01:10|||||||||12
1733252480000|2024-12-03 19:01:20|||||||||8
1733252490000|2024-12-03 19:01:30|18925.9|18913.9|18924.7|18912.7|18925.9|18913.9|18924.7|18912.7|16
1733252500000|2024-12-03 19:01:40|||||||||7
1733252510000|2024-12-03 19:01:50|18922.3|18910.3|18922.2|18910.2|18923.4|18911.4|18922.2|18910.2|26
1733252520000|2024-12-03 19:02:00|||||||||1
1733252530000|2024-12-03 19:02:10|18922.3|18910.3|18922.3|18910.3|18922.3|18910.3|18922.3|18910.3|6
1733252540000|2024-12-03 19:02:20|18920.9|18908.9|18919.8|18907.8|18922.2|18910.2|18919.8|18907.8|19
1733252550000|2024-12-03 19:02:30|18922.2|18910.2|18919.8|18907.8|18922.2|18910.2|18919.8|18907.8|7
1733252560000|2024-12-03 19:02:40|||||||||8
1733252570000|2024-12-03 19:02:50|18917.3|18905.3|18919.8|18907.8|18919.8|18907.8|18917.3|18905.3|17
1733252580000|2024-12-03 19:03:00|18919.7|18907.7|18919.8|18907.8|18919.8|18907.8|18919.7|18907.7|13
1733252590000|2024-12-03 19:03:10|18922.2|18910.2|18922.2|18910.2|18922.2|18910.2|18922.2|18910.2|15
1733252600000|2024-12-03 19:03:20|||||||||8
1733252610000|2024-12-03 19:03:30|18923.4|18911.4|18922.2|18910.2|18923.4|18911.4|18922.2|18910.2|16
1733252620000|2024-12-03 19:03:40|||||||||8
1733252630000|2024-12-03 19:03:50|18921|18909|18919.7|18907.7|18921|18909|18919.7|18907.7|39
1733252640000|2024-12-03 19:04:00|18919.8|18907.8|18918.5|18906.5|18919.8|18907.8|18918.4|18906.4|2
1733252650000|2024-12-03 19:04:10|||||||||9
1733252660000|2024-12-03 19:04:20|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|18917.4|18905.4|9
1733252670000|2024-12-03 19:04:30|18917.4|18905.4|18918.6|18906.6|18919.8|18907.8|18917.3|18905.3|8
1733252680000|2024-12-03 19:04:40|18917.4|18905.4|18918.6|18906.6|18919.9|18907.9|18917.4|18905.4|6
1733252690000|2024-12-03 19:04:50|18917.4|18905.4|18923.5|18911.5|18923.5|18911.5|18917.4|18905.4|28
1733322600000|2024-12-04 14:30:00|18926.2|18914.2|18947.7|18935.7|18951.5|18939.5|18923.8|18911.8|117
1733322610000|2024-12-04 14:30:10|18948.8|18936.8|18943.8|18931.8|18948.8|18936.8|18932.8|18920.8|92
1733322620000|2024-12-04 14:30:20|18945.1|18933.1|18935.3|18923.3|18946.3|18934.3|18935.2|18923.2|11
1733322630000|2024-12-04 14:30:30|18936.5|18924.5|18936.6|18924.6|18942.6|18930.6|18936.5|18924.5|29
1733322640000|2024-12-04 14:30:40|18937.8|18925.8|18924|18912|18937.8|18925.8|18924|18912|41
1733322650000|2024-12-04 14:30:50|18925.2|18913.2|18922.8|18910.8|18926.5|18914.5|18922.8|18910.8|19
1733322660000|2024-12-04 14:31:00|18924|18912|18924.1|18912.1|18927.7|18915.7|18922.9|18910.9|29
1733322670000|2024-12-04 14:31:10|18927.8|18915.8|18927.8|18915.8|18927.8|18915.8|18927.7|18915.7|9
1733322680000|2024-12-04 14:31:20|18926.6|18914.6|18923|18911|18927.8|18915.8|18923|18911|28
1733322690000|2024-12-04 14:31:30|18926.6|18914.6|18926.6|18914.6|18926.6|18914.6|18924.3|18912.3|7
1733322700000|2024-12-04 14:31:40|18928|18916|18926.8|18914.8|18930.4|18918.4|18926.7|18914.7|11
1733322710000|2024-12-04 14:31:50|18925.6|18913.6|18928.1|18916.1|18928.1|18916.1|18923.2|18911.2|22
1733322720000|2024-12-04 14:32:00|18930.6|18918.6|18928.2|18916.2|18931.8|18919.8|18928.1|18916.1|18
1733322730000|2024-12-04 14:32:10|||||||||6
1733322740000|2024-12-04 14:32:20|18930.6|18918.6|18935.5|18923.5|18935.5|18923.5|18929.5|18917.5|15
1733322750000|2024-12-04 14:32:30|18936.8|18924.8|18938|18926|18938|18926|18936.8|18924.8|5
1733322760000|2024-12-04 14:32:40|18941.6|18929.6|18940.4|18928.4|18942.9|18930.9|18939.1|18927.1|32
1733322770000|2024-12-04 14:32:50|18939.2|18927.2|18930.5|18918.5|18939.2|18927.2|18930.5|18918.5|12
1733322780000|2024-12-04 14:33:00|18928.1|18916.1|18928|18916|18928.1|18916.1|18926.8|18914.8|22
1733322790000|2024-12-04 14:33:10|18926.8|18914.8|18923.1|18911.1|18929.1|18917.1|18921.8|18909.8|14
1733322800000|2024-12-04 14:33:20|18921.8|18909.8|18920.6|18908.6|18921.8|18909.8|18920.6|18908.6|4
1733322810000|2024-12-04 14:33:30|18918.1|18906.1|18926.6|18914.6|18926.6|18914.6|18918.1|18906.1|11
1733322820000|2024-12-04 14:33:40|18928|18916|18930.4|18918.4|18930.6|18918.6|18928|18916|7
1733322830000|2024-12-04 14:33:50|18930.5|18918.5|18919.5|18907.5|18930.5|18918.5|18919.5|18907.5|15
1733322840000|2024-12-04 14:34:00|18921.8|18909.8|18918.1|18906.1|18923.1|18911.1|18914.5|18902.5|25
1733322850000|2024-12-04 14:34:10|18918.2|18906.2|18918.1|18906.1|18919.5|18907.5|18917|18905|42
1733322860000|2024-12-04 14:34:20|18920.5|18908.5|18918.1|18906.1|18920.6|18908.6|18918.1|18906.1|20
1733322870000|2024-12-04 14:34:30|18918|18906|18918.1|18906.1|18918.2|18906.2|18915.6|18903.6|27
1733322880000|2024-12-04 14:34:40|18917|18905|18921.9|18909.9|18921.9|18909.9|18916.8|18904.8|19
1733322890000|2024-12-04 14:34:50|18921.8|18909.8|18923.1|18911.1|18923.1|18911.1|18920.6|18908.6|5
1733322900000|2024-12-04 14:35:00|18925.5|18913.5|18920.6|18908.6|18925.6|18913.6|18915.6|18903.6|50
1733322910000|2024-12-04 14:35:10|18919.4|18907.4|18922.9|18910.9|18923.1|18911.1|18919.4|18907.4|5
1733322920000|2024-12-04 14:35:20|18921.7|18909.7|18923|18911|18923.1|18911.1|18920.6|18908.6|18
1733322930000|2024-12-04 14:35:30|18920.6|18908.6|18925.5|18913.5|18925.5|18913.5|18920.6|18908.6|23
1733322940000|2024-12-04 14:35:40|18927.9|18915.9|18928|18916|18929.2|18917.2|18927.9|18915.9|5
1733322950000|2024-12-04 14:35:50|18929.2|18917.2|18930.4|18918.4|18930.4|18918.4|18929.2|18917.2|1
1733322960000|2024-12-04 14:36:00|18932.8|18920.8|18932.9|18920.9|18934.2|18922.2|18932.8|18920.8|16
1733322970000|2024-12-04 14:36:10|18934.1|18922.1|18940.4|18928.4|18941.6|18929.6|18934.1|18922.1|25
1733322980000|2024-12-04 14:36:20|18940.3|18928.3|18945.3|18933.3|18945.3|18933.3|18940.3|18928.3|20
1733322990000|2024-12-04 14:36:30|18946.5|18934.5|18945.2|18933.2|18949|18937|18945.2|18933.2|41
1733323000000|2024-12-04 14:36:40|18945.1|18933.1|18942.8|18930.8|18945.1|18933.1|18941.6|18929.6|21
1733323010000|2024-12-04 14:36:50|18937.8|18925.8|18935.3|18923.3|18937.8|18925.8|18935.3|18923.3|21
1733323020000|2024-12-04 14:37:00|18940.3|18928.3|18937.8|18925.8|18940.3|18928.3|18937.8|18925.8|13
1733323030000|2024-12-04 14:37:10|18935.3|18923.3|18935.3|18923.3|18936.5|18924.5|18932.8|18920.8|21
1733323040000|2024-12-04 14:37:20|18932.8|18920.8|18929|18917|18932.8|18920.8|18927.8|18915.8|31
1733323050000|2024-12-04 14:37:30|18927.8|18915.8|18930.3|18918.3|18930.3|18918.3|18925.4|18913.4|14
1733323060000|2024-12-04 14:37:40|18930.4|18918.4|18930.4|18918.4|18930.4|18918.4|18930.3|18918.3|11
1733323070000|2024-12-04 14:37:50|18932.9|18920.9|18935.3|18923.3|18935.3|18923.3|18932.8|18920.8|31
1733323080000|2024-12-04 14:38:00|18936.5|18924.5|18935.3|18923.3|18936.5|18924.5|18934.1|18922.1|46
1733323090000|2024-12-04 14:38:10|18936.5|18924.5|18934|18922|18936.5|18924.5|18932.8|18920.8|32
1733323100000|2024-12-04 14:38:20|18934.1|18922.1|18935.3|18923.3|18936.5|18924.5|18934.1|18922.1|37
1733323110000|2024-12-04 14:38:30|18934.1|18922.1|18937.8|18925.8|18937.8|18925.8|18934.1|18922.1|10
1733323120000|2024-12-04 14:38:40|18940.3|18928.3|18935.3|18923.3|18940.3|18928.3|18935.3|18923.3|24
1733323130000|2024-12-04 14:38:50|18935.1|18923.1|18926.5|18914.5|18935.1|18923.1|18926.5|18914.5|19
1733323140000|2024-12-04 14:39:00|18925.3|18913.3|18922.8|18910.8|18925.3|18913.3|18921.6|18909.6|6
1733323150000|2024-12-04 14:39:10|18922.9|18910.9|18921.7|18909.7|18922.9|18910.9|18921.7|18909.7|2
1733323160000|2024-12-04 14:39:20|18922.9|18910.9|18925.3|18913.3|18925.4|18913.4|18922.8|18910.8|5
1733323170000|2024-12-04 14:39:30|18923|18911|18922.8|18910.8|18927.8|18915.8|18921.7|18909.7|27
1733323180000|2024-12-04 14:39:40|18920.4|18908.4|18921.5|18909.5|18921.6|18909.6|18919.2|18907.2|30
1733323190000|2024-12-04 14:39:50|18920.3|18908.3|18916.6|18904.6|18920.3|18908.3|18916.6|18904.6|6
1733323200000|2024-12-04 14:40:00|18915.4|18903.4|18916.6|18904.6|18919.1|18907.1|18915.4|18903.4|8
1733323210000|2024-12-04 14:40:10|18916.4|18904.4|18910.5|18898.5|18916.4|18904.4|18908|18896|80
1733323220000|2024-12-04 14:40:20|18910.6|18898.6|18914.2|18902.2|18914.3|18902.3|18910.6|18898.6|12
1733323230000|2024-12-04 14:40:30|18913.1|18901.1|18914.4|18902.4|18914.4|18902.4|18913.1|18901.1|12
1733323240000|2024-12-04 14:40:40|18913.2|18901.2|18919.3|18907.3|18920.6|18908.6|18913.2|18901.2|16
1733323250000|2024-12-04 14:40:50|18920.6|18908.6|18920.6|18908.6|18920.6|18908.6|18920.6|18908.6|6
1733323260000|2024-12-04 14:41:00|||||||||3
1733323270000|2024-12-04 14:41:10|18919.2|18907.2|18920.5|18908.5|18920.5|18908.5|18918|18906|13
1733323280000|2024-12-04 14:41:20|18922.9|18910.9|18924.2|18912.2|18924.2|18912.2|18922.9|18910.9|3
1733323290000|2024-12-04 14:41:30|18925.5|18913.5|18925.5|18913.5|18928|18916|18925.5|18913.5|14
1733323300000|2024-12-04 14:41:40|18925.3|18913.3|18918|18906|18925.3|18913.3|18917.9|18905.9|11
1733323310000|2024-12-04 14:41:50|18917.9|18905.9|18925.3|18913.3|18925.3|18913.3|18917.9|18905.9|10
1733323320000|2024-12-04 14:42:00|18926.5|18914.5|18929|18917|18929|18917|18926.5|18914.5|6
1733323330000|2024-12-04 14:42:10|18930.3|18918.3|18927.8|18915.8|18930.3|18918.3|18927.8|18915.8|6
1733323340000|2024-12-04 14:42:20|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|4
1733323350000|2024-12-04 14:42:30|18927.8|18915.8|18927.8|18915.8|18927.8|18915.8|18927.8|18915.8|11
1733323360000|2024-12-04 14:42:40|18927.6|18915.6|18930.1|18918.1|18930.1|18918.1|18927.6|18915.6|6
1733323370000|2024-12-04 14:42:50|18928.9|18916.9|18927.7|18915.7|18928.9|18916.9|18927.7|18915.7|5
1733323380000|2024-12-04 14:43:00|18927.8|18915.8|18927.7|18915.7|18930.1|18918.1|18927.6|18915.6|3
1733323390000|2024-12-04 14:43:10|18930.1|18918.1|18925.3|18913.3|18930.2|18918.2|18925.3|18913.3|18
1733323400000|2024-12-04 14:43:20|18927.8|18915.8|18927.7|18915.7|18930.1|18918.1|18927.7|18915.7|4
1733323410000|2024-12-04 14:43:30|18927.5|18915.5|18930.1|18918.1|18930.1|18918.1|18927.5|18915.5|14
1733323420000|2024-12-04 14:43:40|18927.8|18915.8|18927.6|18915.6|18928.9|18916.9|18926.3|18914.3|5
1733323430000|2024-12-04 14:43:50|18926.4|18914.4|18925.2|18913.2|18926.4|18914.4|18925.2|18913.2|2
1733323440000|2024-12-04 14:44:00|18923.9|18911.9|18920.2|18908.2|18925.2|18913.2|18920.2|18908.2|8
1733323450000|2024-12-04 14:44:10|18917.8|18905.8|18920.3|18908.3|18920.3|18908.3|18917.8|18905.8|8
1733323460000|2024-12-04 14:44:20|18922.8|18910.8|18927.6|18915.6|18927.6|18915.6|18922.7|18910.7|10
1733323470000|2024-12-04 14:44:30|18926.4|18914.4|18922.8|18910.8|18927.6|18915.6|18922.8|18910.8|13
1733323480000|2024-12-04 14:44:40|||||||||1
1733323490000|2024-12-04 14:44:50|18924|18912|18925.3|18913.3|18925.3|18913.3|18924|18912|3
1733323500000|2024-12-04 14:45:00|18922.9|18910.9|18927.8|18915.8|18927.9|18915.9|18922.8|18910.8|13
1733323510000|2024-12-04 14:45:10|18927.9|18915.9|18930.2|18918.2|18930.3|18918.3|18927.9|18915.9|3
1733323520000|2024-12-04 14:45:20|18930.1|18918.1|18932.8|18920.8|18932.8|18920.8|18927.9|18915.9|10
1733323530000|2024-12-04 14:45:30|18930.2|18918.2|18930.1|18918.1|18931.4|18919.4|18930.1|18918.1|31
1733323540000|2024-12-04 14:45:40|18930.2|18918.2|18930.2|18918.2|18930.2|18918.2|18930.1|18918.1|3
1733323550000|2024-12-04 14:45:50|18930.4|18918.4|18927.8|18915.8|18932.6|18920.6|18927.8|18915.8|26
1733323560000|2024-12-04 14:46:00|18928.9|18916.9|18925.3|18913.3|18928.9|18916.9|18921.5|18909.5|16
1733323570000|2024-12-04 14:46:10|18924.1|18912.1|18925.4|18913.4|18925.4|18913.4|18924|18912|1
1733323580000|2024-12-04 14:46:20|18925.3|18913.3|18925.4|18913.4|18925.4|18913.4|18922.8|18910.8|16
1733323590000|2024-12-04 14:46:30|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|18925.3|18913.3|0
1733323600000|2024-12-04 14:46:40|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|18930.1|18918.1|11
1733323610000|2024-12-04 14:46:50|||||||||7
1733323620000|2024-12-04 14:47:00|18932.6|18920.6|18932.6|18920.6|18932.6|18920.6|18932.6|18920.6|6
1733323630000|2024-12-04 14:47:10|||||||||14
1733323640000|2024-12-04 14:47:20|||||||||2
1733323650000|2024-12-04 14:47:30|18932.8|18920.8|18925.3|18913.3|18932.8|18920.8|18925.3|18913.3|17
1733323660000|2024-12-04 14:47:40|18927.7|18915.7|18927.8|18915.8|18927.8|18915.8|18927.7|18915.7|4
1733323670000|2024-12-04 14:47:50|18930.2|18918.2|18927.8|18915.8|18930.3|18918.3|18927.8|18915.8|30
1733323680000|2024-12-04 14:48:00|18930.1|18918.1|18930.3|18918.3|18930.3|18918.3|18930.1|18918.1|6
1733323690000|2024-12-04 14:48:10|18930.2|18918.2|18935.1|18923.1|18935.1|18923.1|18930.1|18918.1|10
1733323700000|2024-12-04 14:48:20|18932.6|18920.6|18930.1|18918.1|18932.6|18920.6|18930.1|18918.1|41
1733323710000|2024-12-04 14:48:30|18930.2|18918.2|18930.3|18918.3|18930.3|18918.3|18930.1|18918.1|22
1733323720000|2024-12-04 14:48:40|18931.5|18919.5|18925.3|18913.3|18931.5|18919.5|18925.3|18913.3|7
1733323730000|2024-12-04 14:48:50|18925.1|18913.1|18922.8|18910.8|18925.1|18913.1|18920.3|18908.3|15
1733323740000|2024-12-04 14:49:00|18920.4|18908.4|18922.9|18910.9|18922.9|18910.9|18917.9|18905.9|44
1733323750000|2024-12-04 14:49:10|18924.1|18912.1|18924.1|18912.1|18924.1|18912.1|18924.1|18912.1|11
1733323760000|2024-12-04 14:49:20|18925.3|18913.3|18930.2|18918.2|18935.1|18923.1|18925.3|18913.3|29
1733323770000|2024-12-04 14:49:30|18927.8|18915.8|18925.4|18913.4|18927.8|18915.8|18925.3|18913.3|7
1733323780000|2024-12-04 14:49:40|18922.8|18910.8|18922.8|18910.8|18922.8|18910.8|18922.8|18910.8|12
1733323790000|2024-12-04 14:49:50|18924|18912|18930.1|18918.1|18930.1|18918.1|18924|18912|14
1733323800000|2024-12-04 14:50:00|18930.2|18918.2|18931.4|18919.4|18932.6|18920.6|18930.2|18918.2|16
1733323810000|2024-12-04 14:50:10|18931.5|18919.5|18932.7|18920.7|18932.7|18920.7|18930.3|18918.3|18
1733323820000|2024-12-04 14:50:20|18940.1|18928.1|18938.9|18926.9|18942.6|18930.6|18937.7|18925.7|27
1733323830000|2024-12-04 14:50:30|18937.7|18925.7|18931.5|18919.5|18937.7|18925.7|18927.7|18915.7|42
1733323840000|2024-12-04 14:50:40|18932.7|18920.7|18932.7|18920.7|18932.7|18920.7|18932.6|18920.6|4
1733323850000|2024-12-04 14:50:50|18932.6|18920.6|18930.2|18918.2|18932.7|18920.7|18930.2|18918.2|2
1733323860000|2024-12-04 14:51:00|||||||||6
1733323870000|2024-12-04 14:51:10|18930.3|18918.3|18935.1|18923.1|18935.1|18923.1|18930.3|18918.3|21
1733323880000|2024-12-04 14:51:20|18933.9|18921.9|18941.3|18929.3|18941.3|18929.3|18931.5|18919.5|47
1733323890000|2024-12-04 14:51:30|18942.6|18930.6|18942.6|18930.6|18942.6|18930.6|18942.6|18930.6|16
1733323900000|2024-12-04 14:51:40|18941.5|18929.5|18941.4|18929.4|18941.5|18929.5|18941.4|18929.4|3
1733323910000|2024-12-04 14:51:50|18940.2|18928.2|18940.1|18928.1|18940.2|18928.2|18940.1|18928.1|5
1733323920000|2024-12-04 14:52:00|18936.5|18924.5|18937.7|18925.7|18940.1|18928.1|18936.5|18924.5|58
1733323930000|2024-12-04 14:52:10|18938.9|18926.9|18941.5|18929.5|18941.5|18929.5|18938.9|18926.9|4
1733323940000|2024-12-04 14:52:20|18940.2|18928.2|18942.6|18930.6|18942.6|18930.6|18940.2|18928.2|2
1733323950000|2024-12-04 14:52:30|18945.1|18933.1|18940.1|18928.1|18945.1|18933.1|18940.1|18928.1|21
1733323960000|2024-12-04 14:52:40|18938.9|18926.9|18938.9|18926.9|18940.1|18928.1|18938.9|18926.9|13
1733323970000|2024-12-04 14:52:50|18937.7|18925.7|18937.6|18925.6|18938.9|18926.9|18937.6|18925.6|0
1733323980000|2024-12-04 14:53:00|18938.8|18926.8|18938.9|18926.9|18938.9|18926.9|18938.8|18926.8|3
1733323990000|2024-12-04 14:53:10|18940.1|18928.1|18940.1|18928.1|18940.1|18928.1|18940.1|18928.1|6
1733324010000|2024-12-04 14:53:30|18939|18927|18939|18927|18939|18927|18939|18927|5
1733324020000|2024-12-04 14:53:40|18940.1|18928.1|18937.6|18925.6|18940.1|18928.1|18936.5|18924.5|5
1733324030000|2024-12-04 14:53:50|18937.7|18925.7|18942.6|18930.6|18942.6|18930.6|18937.7|18925.7|8
1733324070000|2024-12-04 14:54:30|18941.4|18929.4|18942.6|18930.6|18942.6|18930.6|18941.4|18929.4|7
1733324080000|2024-12-04 14:54:40|18940.2|18928.2|18940.2|18928.2|18940.2|18928.2|18940.2|18928.2|3
1733324090000|2024-12-04 14:54:50|18940.3|18928.3|18940.2|18928.2|18940.3|18928.3|18940.2|18928.2|2
1733324100000|2024-12-04 14:55:00|18940.3|18928.3|18941.5|18929.5|18941.5|18929.5|18937.8|18925.8|47
1733324110000|2024-12-04 14:55:10|18940.3|18928.3|18940.2|18928.2|18940.3|18928.3|18940.1|18928.1|1
1733324120000|2024-12-04 14:55:20|18937.8|18925.8|18937.8|18925.8|18937.8|18925.8|18937.8|18925.8|7
1733324130000|2024-12-04 14:55:30|18940.2|18928.2|18940.2|18928.2|18940.3|18928.3|18940.2|18928.2|4
1733324140000|2024-12-04 14:55:40|18940.3|18928.3|18940.3|18928.3|18940.3|18928.3|18940.2|18928.2|2
1733324150000|2024-12-04 14:55:50|18940.2|18928.2|18937.7|18925.7|18940.3|18928.3|18937.7|18925.7|7
1733324160000|2024-12-04 14:56:00|18937.8|18925.8|18937.7|18925.7|18938.9|18926.9|18937.7|18925.7|4
1733324170000|2024-12-04 14:56:10|18940.1|18928.1|18941.4|18929.4|18942.6|18930.6|18940.1|18928.1|14
1733324180000|2024-12-04 14:56:20|18942.6|18930.6|18942.6|18930.6|18942.6|18930.6|18942.6|18930.6|10
1733324190000|2024-12-04 14:56:30|||||||||2
1733324200000|2024-12-04 14:56:40|18941.3|18929.3|18937.7|18925.7|18941.3|18929.3|18935.3|18923.3|19
1733324210000|2024-12-04 14:56:50|||||||||5
1733324220000|2024-12-04 14:57:00|18940.2|18928.2|18937.7|18925.7|18940.2|18928.2|18937.7|18925.7|10
1733324230000|2024-12-04 14:57:10|||||||||2
1733324240000|2024-12-04 14:57:20|18940.2|18928.2|18940.2|18928.2|18940.2|18928.2|18940.2|18928.2|4
1733324250000|2024-12-04 14:57:30|18942.6|18930.6|18942.6|18930.6|18942.6|18930.6|18942.6|18930.6|7
1733324260000|2024-12-04 14:57:40|18942.7|18930.7|18943.8|18931.8|18943.8|18931.8|18942.6|18930.6|9
1733324270000|2024-12-04 14:57:50|18945|18933|18945|18933|18945.1|18933.1|18945|18933|4
1733324280000|2024-12-04 14:58:00|||||||||2
1733324290000|2024-12-04 14:58:10|18943.8|18931.8|18943.8|18931.8|18943.8|18931.8|18943.8|18931.8|7
1733324300000|2024-12-04 14:58:20|18945|18933|18942.5|18930.5|18945|18933|18941.3|18929.3|7
1733324310000|2024-12-04 14:58:30|18942.6|18930.6|18942.6|18930.6|18942.6|18930.6|18942.5|18930.5|0
1733324320000|2024-12-04 14:58:40|18943.8|18931.8|18945|18933|18945|18933|18943.8|18931.8|16
1733324330000|2024-12-04 14:58:50|18945.1|18933.1|18945|18933|18947.5|18935.5|18945|18933|6
1733324340000|2024-12-04 14:59:00|18945.1|18933.1|18946.3|18934.3|18946.3|18934.3|18945|18933|2
1733324350000|2024-12-04 14:59:10|18945.1|18933.1|18946.3|18934.3|18947.5|18935.5|18945.1|18933.1|5
1733324360000|2024-12-04 14:59:20|18947.5|18935.5|18945.1|18933.1|18947.6|18935.6|18945.1|18933.1|6
1733324370000|2024-12-04 14:59:30|18945|18933|18945|18933|18946.2|18934.2|18945|18933|5
1733324380000|2024-12-04 14:59:40|18945.1|18933.1|18945|18933|18945.1|18933.1|18945|18933|0
1733324390000|2024-12-04 14:59:50|18947.5|18935.5|18949.9|18937.9|18950|18938|18947.5|18935.5|12
1733324400000|2024-12-04 15:00:00|18950|18938|18948.8|18936.8|18950.1|18938.1|18947.6|18935.6|27
1733324410000|2024-12-04 15:00:10|18950|18938|18952.5|18940.5|18952.5|18940.5|18950|18938|19
1733324420000|2024-12-04 15:00:20|18952.6|18940.6|18955|18943|18955|18943|18952.6|18940.6|12
1733324430000|2024-12-04 15:00:30|18953.8|18941.8|18952.6|18940.6|18953.8|18941.8|18952.5|18940.5|2
1733324440000|2024-12-04 15:00:40|18955|18943|18952.6|18940.6|18955|18943|18952.5|18940.5|25
1733324450000|2024-12-04 15:00:50|18952.5|18940.5|18947.6|18935.6|18952.6|18940.6|18946.4|18934.4|19
1733324460000|2024-12-04 15:01:00|18947.5|18935.5|18947.6|18935.6|18950.1|18938.1|18946.3|18934.3|47
1733324470000|2024-12-04 15:01:10|18947.7|18935.7|18945.2|18933.2|18947.7|18935.7|18945.2|18933.2|7
1733324490000|2024-12-04 15:01:30|||||||||9
1733324500000|2024-12-04 15:01:40|18944|18932|18944|18932|18945.2|18933.2|18944|18932|7
1733324510000|2024-12-04 15:01:50|18945.2|18933.2|18947.7|18935.7|18947.7|18935.7|18945.2|18933.2|7
1733324520000|2024-12-04 15:02:00|18945.2|18933.2|18945.2|18933.2|18946.4|18934.4|18945.2|18933.2|7
1733324530000|2024-12-04 15:02:10|18942.7|18930.7|18942.7|18930.7|18945.2|18933.2|18942.7|18930.7|10
1733324540000|2024-12-04 15:02:20|18940.4|18928.4|18940.3|18928.3|18942.7|18930.7|18940.2|18928.2|56
1733324550000|2024-12-04 15:02:30|18940.4|18928.4|18939.1|18927.1|18940.4|18928.4|18937.8|18925.8|14
1733324560000|2024-12-04 15:02:40|18940.3|18928.3|18942.8|18930.8|18942.8|18930.8|18940.3|18928.3|5
1733324570000|2024-12-04 15:02:50|18942.9|18930.9|18942.8|18930.8|18942.9|18930.9|18942.8|18930.8|5
1733324580000|2024-12-04 15:03:00|18941.6|18929.6|18941.6|18929.6|18942.8|18930.8|18941.6|18929.6|4
1733324590000|2024-12-04 15:03:10|18941.7|18929.7|18941.6|18929.6|18941.7|18929.7|18940.3|18928.3|33
1733324600000|2024-12-04 15:03:20|18940.5|18928.5|18941.6|18929.6|18941.6|18929.6|18940.4|18928.4|23
1733324610000|2024-12-04 15:03:30|18940.4|18928.4|18940.4|18928.4|18941.6|18929.6|18940.3|18928.3|4
1733324620000|2024-12-04 15:03:40|18940.3|18928.3|18940.3|18928.3|18940.3|18928.3|18940.3|18928.3|0
1733324640000|2024-12-04 15:04:00|18941.6|18929.6|18939.1|18927.1|18941.6|18929.6|18937.9|18925.9|4
1733324650000|2024-12-04 15:04:10|18937.9|18925.9|18941.5|18929.5|18942.7|18930.7|18937.9|18925.9|19
1733324670000|2024-12-04 15:04:30|18942.7|18930.7|18942.7|18930.7|18942.7|18930.7|18942.7|18930.7|1
1733324680000|2024-12-04 15:04:40|18945.2|18933.2|18945.2|18933.2|18945.2|18933.2|18945.2|18933.2|10
1733324700000|2024-12-04 15:05:00|18940.3|18928.3|18936.4|18924.4|18940.3|18928.3|18935.2|18923.2|66
1733324710000|2024-12-04 15:05:10|18932.9|18920.9|18927.7|18915.7|18932.9|18920.9|18927.7|18915.7|41
1733324720000|2024-12-04 15:05:20|18928.9|18916.9|18927.7|18915.7|18928.9|18916.9|18927.7|18915.7|6
1733324730000|2024-12-04 15:05:30|18925.2|18913.2|18915.3|18903.3|18925.2|18913.2|18915.3|18903.3|36
1733324740000|2024-12-04 15:05:40|18915.2|18903.2|18912.8|18900.8|18915.2|18903.2|18912.8|18900.8|7
1733324750000|2024-12-04 15:05:50|18915.2|18903.2|18917.7|18905.7|18917.8|18905.8|18915.2|18903.2|22
1733324760000|2024-12-04 15:06:00|18915.3|18903.3|18917.7|18905.7|18920.2|18908.2|18915.3|18903.3|14
1733324770000|2024-12-04 15:06:10|18919|18907|18920.3|18908.3|18920.3|18908.3|18917.8|18905.8|3
1733324780000|2024-12-04 15:06:20|18920.2|18908.2|18917.8|18905.8|18920.2|18908.2|18917.8|18905.8|14
1733324790000|2024-12-04 15:06:30|18916.6|18904.6|18915.3|18903.3|18916.6|18904.6|18915.3|18903.3|4
1733324800000|2024-12-04 15:06:40|18917.8|18905.8|18920.3|18908.3|18920.3|18908.3|18915.3|18903.3|26
1733324810000|2024-12-04 15:06:50|18921.4|18909.4|18920.3|18908.3|18921.5|18909.5|18920.2|18908.2|4
1733324820000|2024-12-04 15:07:00|18921.5|18909.5|18921.5|18909.5|18922.8|18910.8|18920.3|18908.3|4
1733324830000|2024-12-04 15:07:10|18921.4|18909.4|18916.5|18904.5|18921.4|18909.4|18916.5|18904.5|23
1733324840000|2024-12-04 15:07:20|18911.7|18899.7|18916.4|18904.4|18916.4|18904.4|18909|18897|66
1733324850000|2024-12-04 15:07:30|18916.5|18904.5|18915.3|18903.3|18916.5|18904.5|18915.3|18903.3|25
1733324870000|2024-12-04 15:07:50|18917.8|18905.8|18914.1|18902.1|18917.8|18905.8|18914|18902|20
1733324880000|2024-12-04 15:08:00|18915.3|18903.3|18912.8|18900.8|18915.3|18903.3|18912.8|18900.8|3
1733324890000|2024-12-04 15:08:10|18910.3|18898.3|18910.3|18898.3|18910.3|18898.3|18910.3|18898.3|12
1733324900000|2024-12-04 15:08:20|18907.8|18895.8|18907.8|18895.8|18907.8|18895.8|18907.8|18895.8|5
1733324910000|2024-12-04 15:08:30|18900.4|18888.4|18900.4|18888.4|18901.6|18889.6|18900.4|18888.4|12
1733324920000|2024-12-04 15:08:40|18900.5|18888.5|18905.4|18893.4|18905.4|18893.4|18900.5|18888.5|51
1733324930000|2024-12-04 15:08:50|18906.6|18894.6|18895.5|18883.5|18906.6|18894.6|18895.5|18883.5|46
1733324940000|2024-12-04 15:09:00|18895.6|18883.6|18895.6|18883.6|18895.6|18883.6|18895.6|18883.6|14
1733324950000|2024-12-04 15:09:10|18900.5|18888.5|18899.3|18887.3|18900.5|18888.5|18899.3|18887.3|9
1733324960000|2024-12-04 15:09:20|18900.5|18888.5|18903|18891|18903|18891|18900.5|18888.5|7
1733324970000|2024-12-04 15:09:30|18903.1|18891.1|18906.7|18894.7|18906.7|18894.7|18903.1|18891.1|17
1733324980000|2024-12-04 15:09:40|18905.6|18893.6|18905.5|18893.5|18905.6|18893.6|18905.5|18893.5|9
1733324990000|2024-12-04 15:09:50|18905.6|18893.6|18905.6|18893.6|18905.6|18893.6|18905.5|18893.5|0
1733325000000|2024-12-04 15:10:00|18905.5|18893.5|18900.6|18888.6|18905.5|18893.5|18900.6|18888.6|7
1733325010000|2024-12-04 15:10:10|18901.9|18889.9|18903.1|18891.1|18903.1|18891.1|18901.9|18889.9|5
1733325030000|2024-12-04 15:10:30|18905.6|18893.6|18908.1|18896.1|18908.1|18896.1|18905.6|18893.6|11
1733325040000|2024-12-04 15:10:40|18903.1|18891.1|18900.6|18888.6|18903.1|18891.1|18900.6|18888.6|3
1733325050000|2024-12-04 15:10:50|18898.1|18886.1|18898.1|18886.1|18899.3|18887.3|18896.8|18884.8|22
1733325060000|2024-12-04 15:11:00|18896.7|18884.7|18896.9|18884.9|18898.1|18886.1|18895.6|18883.6|3
1733325070000|2024-12-04 15:11:10|18898.1|18886.1|18900.6|18888.6|18900.6|18888.6|18898.1|18886.1|4
1733325080000|2024-12-04 15:11:20|18900.5|18888.5|18898.1|18886.1|18900.5|18888.5|18898.1|18886.1|3
1733325090000|2024-12-04 15:11:30|||||||||2
1733325100000|2024-12-04 15:11:40|18903|18891|18905.6|18893.6|18905.6|18893.6|18903|18891|10
1733325110000|2024-12-04 15:11:50|18907|18895|18904.2|18892.2|18907.9|18895.9|18904.2|18892.2|27
1733325120000|2024-12-04 15:12:00|18903.1|18891.1|18904.3|18892.3|18904.3|18892.3|18903|18891|1
1733325130000|2024-12-04 15:12:10|18904.2|18892.2|18904.2|18892.2|18904.4|18892.4|18904.2|18892.2|0
1733325140000|2024-12-04 15:12:20|18903.1|18891.1|18903|18891|18903.1|18891.1|18903|18891|6
1733325150000|2024-12-04 15:12:30|18903.1|18891.1|18903.1|18891.1|18903.1|18891.1|18903.1|18891.1|2
1733325160000|2024-12-04 15:12:40|18903|18891|18903|18891|18903|18891|18903|18891|0
1733325170000|2024-12-04 15:12:50|||||||||1
1733325180000|2024-12-04 15:13:00|18904.2|18892.2|18898|18886|18904.2|18892.2|18898|18886|8
1733325190000|2024-12-04 15:13:10|18898.1|18886.1|18895.5|18883.5|18898.1|18886.1|18895.5|18883.5|7
1733325200000|2024-12-04 15:13:20|18895.6|18883.6|18895.6|18883.6|18898.2|18886.2|18895.6|18883.6|9
1733325210000|2024-12-04 15:13:30|18895.7|18883.7|18896.8|18884.8|18898.1|18886.1|18895.7|18883.7|7
1733325220000|2024-12-04 15:13:40|18896.9|18884.9|18900.5|18888.5|18900.5|18888.5|18896.7|18884.7|26
1733325230000|2024-12-04 15:13:50|18900.4|18888.4|18900.5|18888.5|18900.5|18888.5|18900.4|18888.4|0
1733325240000|2024-12-04 15:14:00|||||||||1
1733325250000|2024-12-04 15:14:10|18902.9|18890.9|18902.9|18890.9|18903|18891|18902.9|18890.9|5
1733325260000|2024-12-04 15:14:20|18903|18891|18902.9|18890.9|18903|18891|18901.7|18889.7|2
1733325270000|2024-12-04 15:14:30|18904.2|18892.2|18904.2|18892.2|18904.2|18892.2|18902.9|18890.9|1
1733325280000|2024-12-04 15:14:40|18903|18891|18902.9|18890.9|18903|18891|18902.8|18890.8|28
1733325290000|2024-12-04 15:14:50|18902.8|18890.8|18899.3|18887.3|18902.9|18890.9|18899.2|18887.2|13
1733325300000|2024-12-04 15:15:00|18900.4|18888.4|18897.8|18885.8|18900.4|18888.4|18896.7|18884.7|3
1733325310000|2024-12-04 15:15:10|18900.3|18888.3|18901.6|18889.6|18902.8|18890.8|18900.3|18888.3|16
1733325320000|2024-12-04 15:15:20|18901.7|18889.7|18905.3|18893.3|18905.3|18893.3|18901.7|18889.7|6
1733325330000|2024-12-04 15:15:30|18905.4|18893.4|18902.9|18890.9|18905.4|18893.4|18902.9|18890.9|6
1733325340000|2024-12-04 15:15:40|18901.7|18889.7|18900.4|18888.4|18901.7|18889.7|18900.4|18888.4|2
1733325350000|2024-12-04 15:15:50|18902.9|18890.9|18902.9|18890.9|18902.9|18890.9|18899.1|18887.1|25
1733325360000|2024-12-04 15:16:00|18904.1|18892.1|18901.6|18889.6|18904.1|18892.1|18901.6|18889.6|1
1733325370000|2024-12-04 15:16:10|18900.3|18888.3|18900.4|18888.4|18900.4|18888.4|18899.1|18887.1|8
1733325380000|2024-12-04 15:16:20|18901.7|18889.7|18902.9|18890.9|18902.9|18890.9|18901.6|18889.6|3
1733325390000|2024-12-04 15:16:30|||||||||1
1733325400000|2024-12-04 15:16:40|||||||||1
1733325410000|2024-12-04 15:16:50|||||||||1
1733325420000|2024-12-04 15:17:00|18905.2|18893.2|18905.4|18893.4|18905.4|18893.4|18905.2|18893.2|4
1733325430000|2024-12-04 15:17:10|||||||||1
1733325440000|2024-12-04 15:17:20|18900.4|18888.4|18900.4|18888.4|18900.4|18888.4|18900.4|18888.4|11
1733325450000|2024-12-04 15:17:30|18901.6|18889.6|18901.6|18889.6|18901.6|18889.6|18901.6|18889.6|8
1733325460000|2024-12-04 15:17:40|18902.9|18890.9|18905.4|18893.4|18905.4|18893.4|18902.9|18890.9|4
1733325470000|2024-12-04 15:17:50|18906.5|18894.5|18906.5|18894.5|18906.5|18894.5|18905.4|18893.4|5
1733325480000|2024-12-04 15:18:00|18905.4|18893.4|18905.2|18893.2|18905.4|18893.4|18905.2|18893.2|0
1733325490000|2024-12-04 15:18:10|18905.3|18893.3|18905.3|18893.3|18907.7|18895.7|18905.3|18893.3|10
1733325500000|2024-12-04 15:18:20|18905.2|18893.2|18905.3|18893.3|18905.3|18893.3|18905.2|18893.2|1
1733325510000|2024-12-04 15:18:30|18905.2|18893.2|18905.3|18893.3|18905.3|18893.3|18905.2|18893.2|0
1733325520000|2024-12-04 15:18:40|18905.2|18893.2|18905.2|18893.2|18905.3|18893.3|18905.2|18893.2|0
1733325530000|2024-12-04 15:18:50|18905.3|18893.3|18905.2|18893.2|18905.3|18893.3|18905.1|18893.1|11
1733325540000|2024-12-04 15:19:00|18905.3|18893.3|18905.3|18893.3|18905.3|18893.3|18905.2|18893.2|3
1733325550000|2024-12-04 15:19:10|18905.2|18893.2|18902.9|18890.9|18905.2|18893.2|18902.8|18890.8|5
1733325560000|2024-12-04 15:19:20|18902.8|18890.8|18905.3|18893.3|18905.3|18893.3|18902.8|18890.8|1
1733325570000|2024-12-04 15:19:30|18902.9|18890.9|18902.8|18890.8|18902.9|18890.9|18902.8|18890.8|7
1733325580000|2024-12-04 15:19:40|18902.9|18890.9|18902.8|18890.8|18902.9|18890.9|18902.8|18890.8|7
1733325590000|2024-12-04 15:19:50|18902.9|18890.9|18905.3|18893.3|18905.3|18893.3|18902.8|18890.8|3
1733325600000|2024-12-04 15:20:00|18906.5|18894.5|18906.5|18894.5|18906.5|18894.5|18906.5|18894.5|22
1733325610000|2024-12-04 15:20:10|18907.7|18895.7|18907.7|18895.7|18907.7|18895.7|18907.7|18895.7|2
1733325620000|2024-12-04 15:20:20|||||||||7
1733325630000|2024-12-04 15:20:30|18910.1|18898.1|18907.7|18895.7|18910.2|18898.2|18907.7|18895.7|18
1733325640000|2024-12-04 15:20:40|18907.6|18895.6|18907.8|18895.8|18907.8|18895.8|18907.6|18895.6|1
1733325650000|2024-12-04 15:20:50|18907.7|18895.7|18906.5|18894.5|18907.8|18895.8|18906.5|18894.5|5
1733325660000|2024-12-04 15:21:00|18906.6|18894.6|18907.8|18895.8|18907.8|18895.8|18906.6|18894.6|4
1733325670000|2024-12-04 15:21:10|18907.7|18895.7|18907.7|18895.7|18907.8|18895.8|18907.7|18895.7|0
1733325680000|2024-12-04 15:21:20|18907.8|18895.8|18910.2|18898.2|18910.2|18898.2|18907.7|18895.7|4
1733325690000|2024-12-04 15:21:30|||||||||7
1733325700000|2024-12-04 15:21:40|18910.1|18898.1|18907.7|18895.7|18910.2|18898.2|18907.7|18895.7|7
1733325710000|2024-12-04 15:21:50|18906.5|18894.5|18902.7|18890.7|18906.5|18894.5|18902.7|18890.7|21
1733325720000|2024-12-04 15:22:00|18902.8|18890.8|18897.9|18885.9|18902.8|18890.8|18897.9|18885.9|15
1733325730000|2024-12-04 15:22:10|18896.7|18884.7|18897.9|18885.9|18897.9|18885.9|18896.7|18884.7|1
1733325740000|2024-12-04 15:22:20|18896.7|18884.7|18897.9|18885.9|18897.9|18885.9|18896.6|18884.6|1
1733325750000|2024-12-04 15:22:30|18896.6|18884.6|18900.2|18888.2|18900.2|18888.2|18895.4|18883.4|13
1733325760000|2024-12-04 15:22:40|18897.7|18885.7|18882.7|18870.7|18897.8|18885.8|18882.7|18870.7|43
1733325770000|2024-12-04 15:22:50|18885.2|18873.2|18884|18872|18885.2|18873.2|18884|18872|6
1733325780000|2024-12-04 15:23:00|18885.3|18873.3|18887.7|18875.7|18887.7|18875.7|18882.8|18870.8|26
1733325790000|2024-12-04 15:23:10|18890.1|18878.1|18887.8|18875.8|18890.1|18878.1|18887.8|18875.8|9
1733325800000|2024-12-04 15:23:20|18887.9|18875.9|18887.8|18875.8|18887.9|18875.9|18887.7|18875.7|0
1733325810000|2024-12-04 15:23:30|18887.9|18875.9|18887.8|18875.8|18889|18877|18887.8|18875.8|1
1733325820000|2024-12-04 15:23:40|18887.9|18875.9|18890.3|18878.3|18890.4|18878.4|18887.9|18875.9|9
1733325830000|2024-12-04 15:23:50|18889|18877|18889|18877|18890.3|18878.3|18889|18877|12
1733325840000|2024-12-04 15:24:00|18889.1|18877.1|18889.1|18877.1|18889.1|18877.1|18889.1|18877.1|5
1733325860000|2024-12-04 15:24:20|18890.3|18878.3|18890.4|18878.4|18890.4|18878.4|18890.3|18878.3|41
1733325870000|2024-12-04 15:24:30|||||||||1
1733325880000|2024-12-04 15:24:40|18889.1|18877.1|18887.8|18875.8|18889.1|18877.1|18885.4|18873.4|42
1733325890000|2024-12-04 15:24:50|18886.6|18874.6|18887.9|18875.9|18887.9|18875.9|18886.6|18874.6|2
1733325900000|2024-12-04 15:25:00|18888|18876|18888|18876|18888|18876|18887.9|18875.9|2
1733325910000|2024-12-04 15:25:10|18887.9|18875.9|18887.9|18875.9|18888|18876|18887.9|18875.9|0
1733325920000|2024-12-04 15:25:20|18888|18876|18887.9|18875.9|18888|18876|18887.9|18875.9|30
1733325940000|2024-12-04 15:25:40|18885.4|18873.4|18885.5|18873.5|18885.5|18873.5|18885.4|18873.4|4
1733325950000|2024-12-04 15:25:50|18885.4|18873.4|18885.4|18873.4|18885.4|18873.4|18885.4|18873.4|0
1733325960000|2024-12-04 15:26:00|18885.5|18873.5|18885.4|18873.4|18885.5|18873.5|18885.4|18873.4|0
1733325970000|2024-12-04 15:26:10|18887.9|18875.9|18888|18876|18888|18876|18887.9|18875.9|21
1733325980000|2024-12-04 15:26:20|18894.1|18882.1|18894.2|18882.2|18894.2|18882.2|18893|18881|26
1733325990000|2024-12-04 15:26:30|18895.4|18883.4|18895.4|18883.4|18895.5|18883.5|18895.4|18883.4|0
1733326000000|2024-12-04 15:26:40|18895.3|18883.3|18892.9|18880.9|18895.3|18883.3|18892.9|18880.9|8
1733326010000|2024-12-04 15:26:50|18893|18881|18893|18881|18893|18881|18893|18881|1
1733326020000|2024-12-04 15:27:00|18895.4|18883.4|18895.4|18883.4|18895.4|18883.4|18894.1|18882.1|3
1733326030000|2024-12-04 15:27:10|18893|18881|18894.1|18882.1|18894.1|18882.1|18893|18881|4
1733326040000|2024-12-04 15:27:20|18895.4|18883.4|18895.4|18883.4|18895.4|18883.4|18895.4|18883.4|1
1733326050000|2024-12-04 15:27:30|18894.1|18882.1|18894.1|18882.1|18894.1|18882.1|18894.1|18882.1|2
1733326060000|2024-12-04 15:27:40|18895.3|18883.3|18895.3|18883.3|18895.3|18883.3|18895.3|18883.3|0
1733326070000|2024-12-04 15:27:50|18895.4|18883.4|18895.3|18883.3|18895.4|18883.4|18895.3|18883.3|2
1733326080000|2024-12-04 15:28:00|18895.4|18883.4|18892.8|18880.8|18895.4|18883.4|18892.8|18880.8|4
1733326090000|2024-12-04 15:28:10|18890.4|18878.4|18890.4|18878.4|18890.4|18878.4|18890.3|18878.3|5
1733326100000|2024-12-04 15:28:20|18890.3|18878.3|18890.3|18878.3|18890.3|18878.3|18890.3|18878.3|0
1733326110000|2024-12-04 15:28:30|18890.4|18878.4|18892.9|18880.9|18892.9|18880.9|18890.4|18878.4|4
1733326120000|2024-12-04 15:28:40|18892.8|18880.8|18895.4|18883.4|18895.4|18883.4|18892.8|18880.8|11
1733326130000|2024-12-04 15:28:50|18895.5|18883.5|18897.7|18885.7|18897.9|18885.9|18895.5|18883.5|1
1733326150000|2024-12-04 15:29:10|18895.2|18883.2|18892.8|18880.8|18895.2|18883.2|18892.7|18880.7|5
1733326160000|2024-12-04 15:29:20|18890.4|18878.4|18889.1|18877.1|18890.4|18878.4|18887.8|18875.8|4
1733326170000|2024-12-04 15:29:30|18890.2|18878.2|18887.7|18875.7|18890.2|18878.2|18887.7|18875.7|1
1733326180000|2024-12-04 15:29:40|18887.8|18875.8|18887.8|18875.8|18887.8|18875.8|18887.8|18875.8|1
1733326190000|2024-12-04 15:29:50|18887.9|18875.9|18890.2|18878.2|18890.2|18878.2|18887.8|18875.8|10
1733326200000|2024-12-04 15:30:00|18889|18877|18889|18877|18890.2|18878.2|18889|18877|5
1733326210000|2024-12-04 15:30:10|18890.2|18878.2|18891.3|18879.3|18891.3|18879.3|18890.2|18878.2|2
1733326220000|2024-12-04 15:30:20|||||||||1
1733326230000|2024-12-04 15:30:30|18891.4|18879.4|18890.2|18878.2|18893.8|18881.8|18890.2|18878.2|3
1733326240000|2024-12-04 15:30:40|18890.3|18878.3|18892.7|18880.7|18892.7|18880.7|18890.3|18878.3|5
1733326250000|2024-12-04 15:30:50|18893.9|18881.9|18892.7|18880.7|18893.9|18881.9|18892.7|18880.7|5
1733326260000|2024-12-04 15:31:00|18893.8|18881.8|18892.6|18880.6|18895.1|18883.1|18892.6|18880.6|7
1733326270000|2024-12-04 15:31:10|18893.8|18881.8|18897.7|18885.7|18897.7|18885.7|18892.7|18880.7|7
1733326280000|2024-12-04 15:31:20|18897.9|18885.9|18902.7|18890.7|18902.7|18890.7|18897.9|18885.9|4
1733326290000|2024-12-04 15:31:30|18900.3|18888.3|18900.2|18888.2|18901.5|18889.5|18900.2|18888.2|4
1733326300000|2024-12-04 15:31:40|18900.3|18888.3|18901.5|18889.5|18902.7|18890.7|18900.2|18888.2|3
1733326320000|2024-12-04 15:32:00|18901.3|18889.3|18898.9|18886.9|18901.3|18889.3|18897.7|18885.7|4
1733326330000|2024-12-04 15:32:10|18897.7|18885.7|18896.5|18884.5|18900.1|18888.1|18895.2|18883.2|41
1733326340000|2024-12-04 15:32:20|18896.6|18884.6|18896.5|18884.5|18897.7|18885.7|18896.4|18884.4|6
1733326350000|2024-12-04 15:32:30|||||||||1
1733326360000|2024-12-04 15:32:40|18897.7|18885.7|18897.7|18885.7|18897.7|18885.7|18897.7|18885.7|2
1733326370000|2024-12-04 15:32:50|||||||||1
1733326380000|2024-12-04 15:33:00|18898.8|18886.8|18895.3|18883.3|18900.1|18888.1|18895.2|18883.2|15
1733326390000|2024-12-04 15:33:10|18895.2|18883.2|18896.5|18884.5|18896.5|18884.5|18895.2|18883.2|8
1733326400000|2024-12-04 15:33:20|18897.7|18885.7|18900.2|18888.2|18900.2|18888.2|18897.7|18885.7|6
1733326440000|2024-12-04 15:34:00|18901.5|18889.5|18901.5|18889.5|18901.5|18889.5|18900.2|18888.2|4
1733326460000|2024-12-04 15:34:20|18902.7|18890.7|18902.7|18890.7|18902.7|18890.7|18902.7|18890.7|2
1733326470000|2024-12-04 15:34:30|18902.6|18890.6|18901.5|18889.5|18902.6|18890.6|18900.2|18888.2|7
1733326480000|2024-12-04 15:34:40|18900.2|18888.2|18900.2|18888.2|18900.2|18888.2|18900.2|18888.2|1
1733326490000|2024-12-04 15:34:50|18900.3|18888.3|18901.5|18889.5|18904|18892|18900.3|18888.3|6
1733326500000|2024-12-04 15:35:00|18901.6|18889.6|18902.7|18890.7|18902.7|18890.7|18900.2|18888.2|1
1733326510000|2024-12-04 15:35:10|18902.9|18890.9|18905.2|18893.2|18905.2|18893.2|18902.9|18890.9|1
1733326530000|2024-12-04 15:35:30|18907.8|18895.8|18905.2|18893.2|18907.8|18895.8|18905.2|18893.2|8
1733326540000|2024-12-04 15:35:40|18905.3|18893.3|18907.7|18895.7|18907.8|18895.8|18905.3|18893.3|8
1733326550000|2024-12-04 15:35:50|18907.8|18895.8|18907.8|18895.8|18907.8|18895.8|18907.7|18895.7|1
1733326560000|2024-12-04 15:36:00|||||||||6
1733326570000|2024-12-04 15:36:10|18907.9|18895.9|18910.2|18898.2|18910.2|18898.2|18907.9|18895.9|5
1733326580000|2024-12-04 15:36:20|18908.9|18896.9|18907.7|18895.7|18908.9|18896.9|18907.7|18895.7|7
1733326590000|2024-12-04 15:36:30|18907.6|18895.6|18906.3|18894.3|18907.7|18895.7|18905.2|18893.2|4
1733326600000|2024-12-04 15:36:40|18905.2|18893.2|18904|18892|18906.3|18894.3|18904|18892|1
1733326610000|2024-12-04 15:36:50|18903.8|18891.8|18905.2|18893.2|18905.2|18893.2|18903.8|18891.8|7
1733326620000|2024-12-04 15:37:00|18906.3|18894.3|18907.7|18895.7|18907.7|18895.7|18906.3|18894.3|2
1733326640000|2024-12-04 15:37:20|18907.6|18895.6|18907.6|18895.6|18907.6|18895.6|18907.6|18895.6|2
1733326660000|2024-12-04 15:37:40|18907.7|18895.7|18907.7|18895.7|18907.7|18895.7|18907.7|18895.7|0
1733326670000|2024-12-04 15:37:50|18910.1|18898.1|18910.1|18898.1|18910.1|18898.1|18910.1|18898.1|3
1733326680000|2024-12-04 15:38:00|18910.2|18898.2|18912.6|18900.6|18912.6|18900.6|18910.1|18898.1|23
1733326690000|2024-12-04 15:38:10|18910.1|18898.1|18910.1|18898.1|18912.5|18900.5|18910.1|18898.1|5
1733326710000|2024-12-04 15:38:30|18907.7|18895.7|18902.8|18890.8|18907.7|18895.7|18902.8|18890.8|10
1733326720000|2024-12-04 15:38:40|18901.5|18889.5|18905.3|18893.3|18905.3|18893.3|18901.5|18889.5|9
1733326740000|2024-12-04 15:39:00|||||||||3
1733326750000|2024-12-04 15:39:10|18904.1|18892.1|18900.3|18888.3|18904.1|18892.1|18900.3|18888.3|57
1733326770000|2024-12-04 15:39:30|18895.3|18883.3|18900.3|18888.3|18900.3|18888.3|18895.3|18883.3|15
1733326780000|2024-12-04 15:39:40|||||||||10
1733326790000|2024-12-04 15:39:50|18902.7|18890.7|18902.7|18890.7|18902.7|18890.7|18902.7|18890.7|3
1733326800000|2024-12-04 15:40:00|18902.8|18890.8|18904|18892|18904|18892|18902.8|18890.8|7
1733326810000|2024-12-04 15:40:10|18904.1|18892.1|18907.8|18895.8|18907.8|18895.8|18904|18892|5
1733326820000|2024-12-04 15:40:20|18908.9|18896.9|18902.8|18890.8|18908.9|18896.9|18902.8|18890.8|12
1733326830000|2024-12-04 15:40:30|18902.9|18890.9|18905.3|18893.3|18905.3|18893.3|18902.9|18890.9|2
1733326840000|2024-12-04 15:40:40|||||||||2
1733326850000|2024-12-04 15:40:50|18902.8|18890.8|18901.6|18889.6|18902.8|18890.8|18901.6|18889.6|2
1733326860000|2024-12-04 15:41:00|18902.8|18890.8|18902.8|18890.8|18902.8|18890.8|18902.8|18890.8|0
1733326870000|2024-12-04 15:41:10|18902.9|18890.9|18902.8|18890.8|18905.3|18893.3|18902.8|18890.8|2
1733326880000|2024-12-04 15:41:20|18904.1|18892.1|18905.3|18893.3|18905.3|18893.3|18904.1|18892.1|15
1733326890000|2024-12-04 15:41:30|18905.4|18893.4|18905.3|18893.3|18905.4|18893.4|18905.3|18893.3|46
1733326900000|2024-12-04 15:41:40|18902.8|18890.8|18897.9|18885.9|18902.8|18890.8|18897.9|18885.9|14
1733326910000|2024-12-04 15:41:50|18896.7|18884.7|18897.8|18885.8|18897.9|18885.9|18896.6|18884.6|6
1733326920000|2024-12-04 15:42:00|18896.7|18884.7|18897.9|18885.9|18897.9|18885.9|18896.7|18884.7|0
1733326930000|2024-12-04 15:42:10|18899.2|18887.2|18900.4|18888.4|18900.4|18888.4|18899.2|18887.2|2
1733326940000|2024-12-04 15:42:20|18901.6|18889.6|18900.5|18888.5|18901.7|18889.7|18900.4|18888.4|2
1733326950000|2024-12-04 15:42:30|18899.2|18887.2|18897.9|18885.9|18899.2|18887.2|18897.9|18885.9|10
1733326960000|2024-12-04 15:42:40|18896.7|18884.7|18896.7|18884.7|18896.7|18884.7|18895.5|18883.5|1
1733326980000|2024-12-04 15:43:00|18899.2|18887.2|18900.3|18888.3|18900.4|18888.4|18899.2|18887.2|2
1733326990000|2024-12-04 15:43:10|18900.4|18888.4|18900.3|18888.3|18900.4|18888.4|18900.3|18888.3|0
1733327000000|2024-12-04 15:43:20|18897.9|18885.9|18897.9|18885.9|18897.9|18885.9|18897.9|18885.9|10
1733327010000|2024-12-04 15:43:30|18896.7|18884.7|18900.3|18888.3|18900.4|18888.4|18896.7|18884.7|11
1733327020000|2024-12-04 15:43:40|18901.4|18889.4|18901.5|18889.5|18901.5|18889.5|18901.4|18889.4|0
1733327030000|2024-12-04 15:43:50|18902.8|18890.8|18902.8|18890.8|18902.8|18890.8|18902.8|18890.8|0
1733327040000|2024-12-04 15:44:00|18899|18887|18895.3|18883.3|18899|18887|18894.1|18882.1|15
1733327050000|2024-12-04 15:44:10|18897.7|18885.7|18897.8|18885.8|18897.8|18885.8|18897.7|18885.7|2
1733327060000|2024-12-04 15:44:20|18900.3|18888.3|18900.2|18888.2|18900.3|18888.3|18900.2|18888.2|2
1733327070000|2024-12-04 15:44:30|18901.4|18889.4|18902.7|18890.7|18902.7|18890.7|18901.4|18889.4|3
1733327080000|2024-12-04 15:44:40|18903.9|18891.9|18903.9|18891.9|18903.9|18891.9|18903.9|18891.9|4
1733327100000|2024-12-04 15:45:00|18903.8|18891.8|18900.1|18888.1|18903.8|18891.8|18900.1|18888.1|5
1733327110000|2024-12-04 15:45:10|18902.6|18890.6|18902.6|18890.6|18902.6|18890.6|18902.6|18890.6|41
1733327120000|2024-12-04 15:45:20|18903.9|18891.9|18903.9|18891.9|18903.9|18891.9|18903.9|18891.9|14
1733327130000|2024-12-04 15:45:30|18905.2|18893.2|18902.5|18890.5|18905.2|18893.2|18902.5|18890.5|23
1733327140000|2024-12-04 15:45:40|18905|18893|18907.5|18895.5|18907.5|18895.5|18905|18893|12
1733327150000|2024-12-04 15:45:50|18908.6|18896.6|18908.6|18896.6|18908.6|18896.6|18908.6|18896.6|6
1733327160000|2024-12-04 15:46:00|18909.8|18897.8|18907.5|18895.5|18909.8|18897.8|18907.5|18895.5|7
1733327180000|2024-12-04 15:46:20|18908.6|18896.6|18911.1|18899.1|18911.1|18899.1|18907.5|18895.5|7
1733327190000|2024-12-04 15:46:30|18912.3|18900.3|18909.8|18897.8|18912.3|18900.3|18909.7|18897.7|27
1733327200000|2024-12-04 15:46:40|18911|18899|18906.2|18894.2|18911|18899|18906.1|18894.1|17
1733327210000|2024-12-04 15:46:50|18907.4|18895.4|18909.9|18897.9|18909.9|18897.9|18907.4|18895.4|4
1733327220000|2024-12-04 15:47:00|18907.4|18895.4|18907.4|18895.4|18907.5|18895.5|18907.4|18895.4|14
1733327230000|2024-12-04 15:47:10|18906.2|18894.2|18906.2|18894.2|18906.2|18894.2|18906.2|18894.2|3
1733327240000|2024-12-04 15:47:20|18909.8|18897.8|18909.9|18897.9|18909.9|18897.9|18909.8|18897.8|2
1733327250000|2024-12-04 15:47:30|18910|18898|18907.4|18895.4|18910|18898|18907.4|18895.4|10
1733327260000|2024-12-04 15:47:40|18908.6|18896.6|18909.8|18897.8|18909.9|18897.9|18908.6|18896.6|4
1733327270000|2024-12-04 15:47:50|18909.9|18897.9|18907.3|18895.3|18909.9|18897.9|18907.3|18895.3|5
1733327280000|2024-12-04 15:48:00|18907.4|18895.4|18904.9|18892.9|18907.4|18895.4|18904.9|18892.9|1
1733327290000|2024-12-04 15:48:10|18905|18893|18905|18893|18905|18893|18905|18893|0
1733327300000|2024-12-04 15:48:20|18904.9|18892.9|18906.1|18894.1|18907.3|18895.3|18904.9|18892.9|3
1733327310000|2024-12-04 15:48:30|18908.6|18896.6|18908.6|18896.6|18908.6|18896.6|18908.6|18896.6|7
1733327320000|2024-12-04 15:48:40|18907.4|18895.4|18907.3|18895.3|18907.4|18895.4|18906.1|18894.1|13
1733327330000|2024-12-04 15:48:50|18907.4|18895.4|18907.3|18895.3|18907.4|18895.4|18907.3|18895.3|0
1733327340000|2024-12-04 15:49:00|18904.9|18892.9|18906.1|18894.1|18906.1|18894.1|18904.9|18892.9|12
1733327350000|2024-12-04 15:49:10|||||||||1
1733327360000|2024-12-04 15:49:20|18904.9|18892.9|18902.5|18890.5|18904.9|18892.9|18902.4|18890.4|12
1733327370000|2024-12-04 15:49:30|18902.4|18890.4|18902.3|18890.3|18902.4|18890.4|18902.3|18890.3|4
1733327380000|2024-12-04 15:49:40|18899.9|18887.9|18896.1|18884.1|18899.9|18887.9|18896.1|18884.1|9
1733327390000|2024-12-04 15:49:50|18894.9|18882.9|18896.1|18884.1|18896.1|18884.1|18894.8|18882.8|4
1733327400000|2024-12-04 15:50:00|18897.3|18885.3|18897.4|18885.4|18897.4|18885.4|18897.3|18885.3|0
1733327410000|2024-12-04 15:50:10|18897.3|18885.3|18897.5|18885.5|18898.6|18886.6|18897.3|18885.3|2
1733327420000|2024-12-04 15:50:20|18897.4|18885.4|18892.4|18880.4|18897.4|18885.4|18892.4|18880.4|2
1733327430000|2024-12-04 15:50:30|18890|18878|18890|18878|18891.2|18879.2|18889.8|18877.8|24
1733327440000|2024-12-04 15:50:40|18889.8|18877.8|18885|18873|18889.9|18877.9|18885|18873|35
1733327450000|2024-12-04 15:50:50|18887.5|18875.5|18890|18878|18890|18878|18887.5|18875.5|11
1733327460000|2024-12-04 15:51:00|18891.2|18879.2|18892.4|18880.4|18892.5|18880.5|18891.2|18879.2|0
1733327470000|2024-12-04 15:51:10|18892.5|18880.5|18893.7|18881.7|18893.7|18881.7|18892.5|18880.5|1
1733327490000|2024-12-04 15:51:30|18895|18883|18896.1|18884.1|18896.1|18884.1|18895|18883|16
1733327510000|2024-12-04 15:51:50|18896.2|18884.2|18893.6|18881.6|18897.4|18885.4|18893.6|18881.6|5
1733327520000|2024-12-04 15:52:00|18893.7|18881.7|18892.4|18880.4|18894.9|18882.9|18891.2|18879.2|3
1733327530000|2024-12-04 15:52:10|18891.2|18879.2|18892.5|18880.5|18892.5|18880.5|18891.2|18879.2|1
1733327540000|2024-12-04 15:52:20|18892.4|18880.4|18892.5|18880.5|18892.5|18880.5|18892.4|18880.4|2
1733327550000|2024-12-04 15:52:30|18894.9|18882.9|18896.1|18884.1|18896.1|18884.1|18894.9|18882.9|8
1733327560000|2024-12-04 15:52:40|18897.3|18885.3|18897.3|18885.3|18897.3|18885.3|18897.3|18885.3|1
1733327570000|2024-12-04 15:52:50|18899.7|18887.7|18899.8|18887.8|18899.8|18887.8|18899.7|18887.7|13
1733327580000|2024-12-04 15:53:00|18899.7|18887.7|18899.8|18887.8|18899.8|18887.8|18899.7|18887.7|0
1733327590000|2024-12-04 15:53:10|18899.7|18887.7|18899.8|18887.8|18899.8|18887.8|18899.7|18887.7|0
1733327600000|2024-12-04 15:53:20|18899.7|18887.7|18899.7|18887.7|18899.7|18887.7|18899.7|18887.7|1
1733327610000|2024-12-04 15:53:30|18897.2|18885.2|18897.2|18885.2|18897.2|18885.2|18897.2|18885.2|13
1733327620000|2024-12-04 15:53:40|18894.7|18882.7|18894.7|18882.7|18894.7|18882.7|18894.7|18882.7|7
1733327630000|2024-12-04 15:53:50|18897.2|18885.2|18897.2|18885.2|18897.2|18885.2|18897.2|18885.2|3
1733327640000|2024-12-04 15:54:00|18897.4|18885.4|18897.3|18885.3|18897.4|18885.4|18897.3|18885.3|5
1733327650000|2024-12-04 15:54:10|18897.4|18885.4|18899.7|18887.7|18899.8|18887.8|18897.4|18885.4|2
1733327670000|2024-12-04 15:54:30|18899.8|18887.8|18899.7|18887.7|18901|18889|18899.7|18887.7|3
1733327680000|2024-12-04 15:54:40|18898.5|18886.5|18899.7|18887.7|18899.7|18887.7|18898.5|18886.5|5
1733327690000|2024-12-04 15:54:50|18899.8|18887.8|18899.8|18887.8|18899.8|18887.8|18899.8|18887.8|1
1733327710000|2024-12-04 15:55:10|18899.4|18887.4|18892.3|18880.3|18899.4|18887.4|18892.2|18880.2|13
1733327720000|2024-12-04 15:55:20|18892.2|18880.2|18893.5|18881.5|18894.7|18882.7|18892.2|18880.2|7
1733327730000|2024-12-04 15:55:30|18892.3|18880.3|18892.2|18880.2|18892.3|18880.3|18892.2|18880.2|1
1733327740000|2024-12-04 15:55:40|18893.4|18881.4|18894.6|18882.6|18894.6|18882.6|18893.4|18881.4|3
1733327750000|2024-12-04 15:55:50|18894.5|18882.5|18892.2|18880.2|18894.5|18882.5|18892.2|18880.2|3
1733327760000|2024-12-04 15:56:00|18894.6|18882.6|18894.7|18882.7|18894.7|18882.7|18894.6|18882.6|2
1733327770000|2024-12-04 15:56:10|||||||||52
1733327780000|2024-12-04 15:56:20|18897.1|18885.1|18902|18890|18902|18890|18897.1|18885.1|10
1733327790000|2024-12-04 15:56:30|18902.1|18890.1|18902.1|18890.1|18902.1|18890.1|18902.1|18890.1|0
1733327800000|2024-12-04 15:56:40|18902.2|18890.2|18903.3|18891.3|18903.3|18891.3|18902.2|18890.2|14
1733327810000|2024-12-04 15:56:50|18902.1|18890.1|18903.3|18891.3|18903.3|18891.3|18902.1|18890.1|1
1733327820000|2024-12-04 15:57:00|18903.4|18891.4|18905.8|18893.8|18905.8|18893.8|18903.3|18891.3|8
1733327830000|2024-12-04 15:57:10|18905.9|18893.9|18907.2|18895.2|18908.4|18896.4|18905.9|18893.9|0
1733327840000|2024-12-04 15:57:20|18907.1|18895.1|18907|18895|18907.1|18895.1|18905.9|18893.9|4
1733327860000|2024-12-04 15:57:40|18905.8|18893.8|18904.6|18892.6|18905.8|18893.8|18904.5|18892.5|5
1733327870000|2024-12-04 15:57:50|18904.5|18892.5|18905.9|18893.9|18905.9|18893.9|18904.5|18892.5|2
1733327880000|2024-12-04 15:58:00|18909.5|18897.5|18913.2|18901.2|18913.2|18901.2|18909.5|18897.5|5
1733327890000|2024-12-04 15:58:10|18912|18900|18909.5|18897.5|18914.5|18902.5|18909.5|18897.5|21
1733327900000|2024-12-04 15:58:20|18909.4|18897.4|18909.5|18897.5|18910.6|18898.6|18909.4|18897.4|13
1733327910000|2024-12-04 15:58:30|18909.6|18897.6|18908.4|18896.4|18910.8|18898.8|18908.4|18896.4|10
1733327920000|2024-12-04 15:58:40|18909.5|18897.5|18909.6|18897.6|18909.6|18897.6|18908.3|18896.3|5
1733327930000|2024-12-04 15:58:50|18909.5|18897.5|18907.2|18895.2|18909.5|18897.5|18907.2|18895.2|5
1733327940000|2024-12-04 15:59:00|18907|18895|18905.9|18893.9|18907|18895|18905.9|18893.9|1
1733327950000|2024-12-04 15:59:10|18907.1|18895.1|18907.1|18895.1|18908.4|18896.4|18907|18895|5
1733327960000|2024-12-04 15:59:20|18907|18895|18907.1|18895.1|18907.1|18895.1|18904.7|18892.7|3
1733327970000|2024-12-04 15:59:30|18907.2|18895.2|18907.2|18895.2|18907.2|18895.2|18907.1|18895.1|0
1733327980000|2024-12-04 15:59:40|18904.8|18892.8|18905.9|18893.9|18905.9|18893.9|18904.6|18892.6|11
1733327990000|2024-12-04 15:59:50|18907.1|18895.1|18907.1|18895.1|18907.2|18895.2|18907.1|18895.1|5
1733328000000|2024-12-04 16:00:00|||||||||2
1733328010000|2024-12-04 16:00:10|18907.2|18895.2|18907.1|18895.1|18907.2|18895.2|18907.1|18895.1|0
1733328020000|2024-12-04 16:00:20|18904.7|18892.7|18904.7|18892.7|18904.8|18892.8|18904.7|18892.7|16
1733328040000|2024-12-04 16:00:40|18907.2|18895.2|18907.2|18895.2|18907.2|18895.2|18907.1|18895.1|5
1733328050000|2024-12-04 16:00:50|18908.4|18896.4|18903.5|18891.5|18908.4|18896.4|18903.5|18891.5|39
1733328060000|2024-12-04 16:01:00|18904.8|18892.8|18902.3|18890.3|18904.8|18892.8|18902.2|18890.2|1
1733328070000|2024-12-04 16:01:10|18901.1|18889.1|18902.3|18890.3|18902.3|18890.3|18901.1|18889.1|1
1733328080000|2024-12-04 16:01:20|18901|18889|18902.3|18890.3|18902.3|18890.3|18899.8|18887.8|10
1733328090000|2024-12-04 16:01:30|18901.1|18889.1|18899.8|18887.8|18901.1|18889.1|18899.8|18887.8|2
1733328110000|2024-12-04 16:01:50|18897.3|18885.3|18899.8|18887.8|18899.8|18887.8|18897.3|18885.3|8
1733328120000|2024-12-04 16:02:00|||||||||3
1733328130000|2024-12-04 16:02:10|18901|18889|18901|18889|18901|18889|18901|18889|2
1733328140000|2024-12-04 16:02:20|18899.8|18887.8|18894.8|18882.8|18899.8|18887.8|18894.8|18882.8|11
1733328150000|2024-12-04 16:02:30|18896|18884|18896|18884|18896|18884|18894.8|18882.8|1
1733328160000|2024-12-04 16:02:40|18896.1|18884.1|18894.8|18882.8|18896.1|18884.1|18894.8|18882.8|1
1733328170000|2024-12-04 16:02:50|18892.2|18880.2|18889.8|18877.8|18892.2|18880.2|18889.8|18877.8|4
1733328180000|2024-12-04 16:03:00|18891|18879|18891|18879|18891|18879|18891|18879|2
1733328190000|2024-12-04 16:03:10|18892.2|18880.2|18894.7|18882.7|18894.7|18882.7|18892.2|18880.2|2
1733328200000|2024-12-04 16:03:20|18893.4|18881.4|18897.3|18885.3|18897.3|18885.3|18892.3|18880.3|9
1733328210000|2024-12-04 16:03:30|||||||||1
1733328220000|2024-12-04 16:03:40|18894.8|18882.8|18893.5|18881.5|18894.8|18882.8|18893.5|18881.5|14
1733328230000|2024-12-04 16:03:50|18892.3|18880.3|18891|18879|18892.3|18880.3|18889.8|18877.8|6
1733328240000|2024-12-04 16:04:00|18887.5|18875.5|18892.2|18880.2|18892.2|18880.2|18887.5|18875.5|27
1733328250000|2024-12-04 16:04:10|18891|18879|18892.3|18880.3|18892.3|18880.3|18891|18879|9
1733328260000|2024-12-04 16:04:20|18892.4|18880.4|18892.4|18880.4|18894.7|18882.7|18892.3|18880.3|4
1733328270000|2024-12-04 16:04:30|18892.3|18880.3|18892.4|18880.4|18893.5|18881.5|18892.3|18880.3|1
1733328280000|2024-12-04 16:04:40|18894.8|18882.8|18894.9|18882.9|18896|18884|18894.8|18882.8|9
1733328290000|2024-12-04 16:04:50|18894.8|18882.8|18893.5|18881.5|18894.8|18882.8|18892.4|18880.4|12
1733328300000|2024-12-04 16:05:00|18894.7|18882.7|18892.5|18880.5|18894.9|18882.9|18892.5|18880.5|5
1733328310000|2024-12-04 16:05:10|18892.4|18880.4|18892.5|18880.5|18892.5|18880.5|18889.9|18877.9|8
1733328320000|2024-12-04 16:05:20|||||||||2
1733328330000|2024-12-04 16:05:30|18894.9|18882.9|18894.9|18882.9|18895|18883|18894.9|18882.9|10
1733328350000|2024-12-04 16:05:50|||||||||1
1733328360000|2024-12-04 16:06:00|||||||||36
1733328370000|2024-12-04 16:06:10|18891.2|18879.2|18888.7|18876.7|18891.2|18879.2|18888.7|18876.7|11
1733328380000|2024-12-04 16:06:20|18890|18878|18890|18878|18890|18878|18888.8|18876.8|11
1733328390000|2024-12-04 16:06:30|18887.5|18875.5|18887.4|18875.4|18887.5|18875.5|18887.4|18875.4|1
1733328400000|2024-12-04 16:06:40|18887.5|18875.5|18885|18873|18887.5|18875.5|18884.9|18872.9|28
1733328420000|2024-12-04 16:07:00|18887.4|18875.4|18889.9|18877.9|18889.9|18877.9|18887.4|18875.4|37
1733328430000|2024-12-04 16:07:10|18887.6|18875.6|18887.5|18875.5|18887.6|18875.6|18887.4|18875.4|6
1733328440000|2024-12-04 16:07:20|18887.6|18875.6|18883.7|18871.7|18887.6|18875.6|18882.5|18870.5|4
1733328450000|2024-12-04 16:07:30|18883.8|18871.8|18867.7|18855.7|18884.9|18872.9|18866.3|18854.3|30
1733328460000|2024-12-04 16:07:40|18868.9|18856.9|18863.9|18851.9|18868.9|18856.9|18863.9|18851.9|25
1733328470000|2024-12-04 16:07:50|18864.1|18852.1|18861.6|18849.6|18865.2|18853.2|18860.3|18848.3|12
1733328480000|2024-12-04 16:08:00|18861.5|18849.5|18860.3|18848.3|18861.5|18849.5|18860.3|18848.3|1
1733328490000|2024-12-04 16:08:10|18865.2|18853.2|18867.7|18855.7|18867.7|18855.7|18865.2|18853.2|29
1733328500000|2024-12-04 16:08:20|18867.6|18855.6|18865.1|18853.1|18867.7|18855.7|18865.1|18853.1|22
1733328510000|2024-12-04 16:08:30|18865.2|18853.2|18864|18852|18865.2|18853.2|18859.1|18847.1|11
1733328520000|2024-12-04 16:08:40|18862.8|18850.8|18865.2|18853.2|18865.2|18853.2|18862.8|18850.8|2
1733328530000|2024-12-04 16:08:50|18864|18852|18864|18852|18864|18852|18863.9|18851.9|4
1733328550000|2024-12-04 16:09:10|18862.8|18850.8|18864.1|18852.1|18864.1|18852.1|18860.4|18848.4|19
1733328560000|2024-12-04 16:09:20|18862.8|18850.8|18864.1|18852.1|18864.1|18852.1|18862.8|18850.8|0
1733328570000|2024-12-04 16:09:30|18862.9|18850.9|18865.3|18853.3|18865.3|18853.3|18862.9|18850.9|1
1733328580000|2024-12-04 16:09:40|18866.6|18854.6|18867.8|18855.8|18867.8|18855.8|18866.6|18854.6|5
1733328590000|2024-12-04 16:09:50|18865.3|18853.3|18866.6|18854.6|18867.6|18855.6|18865.3|18853.3|28
1733328600000|2024-12-04 16:10:00|18866.5|18854.5|18866.4|18854.4|18867.8|18855.8|18865.3|18853.3|14
1733328610000|2024-12-04 16:10:10|18866.6|18854.6|18866.6|18854.6|18866.6|18854.6|18866.4|18854.4|0
1733328620000|2024-12-04 16:10:20|18867.8|18855.8|18867.8|18855.8|18867.8|18855.8|18866.5|18854.5|5
1733328630000|2024-12-04 16:10:30|||||||||4
1733328640000|2024-12-04 16:10:40|18870.2|18858.2|18865.3|18853.3|18870.3|18858.3|18865.3|18853.3|9
1733328650000|2024-12-04 16:10:50|18866.4|18854.4|18866.4|18854.4|18867.7|18855.7|18866.4|18854.4|2
1733328660000|2024-12-04 16:11:00|18865.3|18853.3|18867.8|18855.8|18867.8|18855.8|18865.3|18853.3|0
1733328670000|2024-12-04 16:11:10|18869|18857|18869|18857|18870.2|18858.2|18869|18857|8
1733328680000|2024-12-04 16:11:20|18871.5|18859.5|18870.2|18858.2|18871.5|18859.5|18870.2|18858.2|7
1733328690000|2024-12-04 16:11:30|18870.3|18858.3|18872.7|18860.7|18872.7|18860.7|18870.3|18858.3|1
1733328700000|2024-12-04 16:11:40|18869|18857|18867.7|18855.7|18869|18857|18867.7|18855.7|10
1733328710000|2024-12-04 16:11:50|18866.5|18854.5|18868.9|18856.9|18869|18857|18865.2|18853.2|28
1733328720000|2024-12-04 16:12:00|18869|18857|18867.8|18855.8|18869|18857|18867.8|18855.8|1
1733328740000|2024-12-04 16:12:20|18870.1|18858.1|18866.5|18854.5|18872.7|18860.7|18866.5|18854.5|12
1733328750000|2024-12-04 16:12:30|18870|18858|18870|18858|18870.1|18858.1|18868.8|18856.8|4
1733328760000|2024-12-04 16:12:40|18870.2|18858.2|18875|18863|18875|18863|18870.2|18858.2|18
1733328770000|2024-12-04 16:12:50|18872.6|18860.6|18872.6|18860.6|18872.6|18860.6|18872.5|18860.5|8
1733328780000|2024-12-04 16:13:00|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|18873.9|18861.9|5
1733328790000|2024-12-04 16:13:10|18872.7|18860.7|18872.7|18860.7|18873.9|18861.9|18872.7|18860.7|1
1733328800000|2024-12-04 16:13:20|18872.6|18860.6|18872.7|18860.7|18872.7|18860.7|18872.6|18860.6|0
1733328810000|2024-12-04 16:13:30|18875.1|18863.1|18876.3|18864.3|18877.5|18865.5|18875.1|18863.1|11
1733328820000|2024-12-04 16:13:40|18875|18863|18872.6|18860.6|18875|18863|18872.6|18860.6|9
1733328830000|2024-12-04 16:13:50|18875|18863|18875.1|18863.1|18875.1|18863.1|18875|18863|3
1733328840000|2024-12-04 16:14:00|18875|18863|18875.1|18863.1|18876.3|18864.3|18875|18863|4
1733328850000|2024-12-04 16:14:10|18872.5|18860.5|18872.5|18860.5|18872.5|18860.5|18872.5|18860.5|7
1733328860000|2024-12-04 16:14:20|18873.8|18861.8|18870|18858|18875|18863|18870|18858|21
1733328870000|2024-12-04 16:14:30|18868.9|18856.9|18865.1|18853.1|18868.9|18856.9|18865.1|18853.1|9
1733328880000|2024-12-04 16:14:40|18865|18853|18862.7|18850.7|18865|18853|18862.7|18850.7|1
1733328890000|2024-12-04 16:14:50|18862.6|18850.6|18862.6|18850.6|18862.6|18850.6|18860.3|18848.3|4
1733328900000|2024-12-04 16:15:00|18862.5|18850.5|18860|18848|18862.5|18850.5|18860|18848|9
1733328910000|2024-12-04 16:15:10|18852.5|18840.5|18847.5|18835.5|18852.6|18840.6|18842.7|18830.7|72
1733328920000|2024-12-04 16:15:20|18847.6|18835.6|18850.1|18838.1|18851.4|18839.4|18847.6|18835.6|14
1733328930000|2024-12-04 16:15:30|18851.3|18839.3|18850.1|18838.1|18851.3|18839.3|18850|18838|3
1733328940000|2024-12-04 16:15:40|18850|18838|18848.9|18836.9|18850.2|18838.2|18847.7|18835.7|4
1733328960000|2024-12-04 16:16:00|18850.2|18838.2|18847.6|18835.6|18851.4|18839.4|18847.6|18835.6|22
1733328970000|2024-12-04 16:16:10|18846.4|18834.4|18842.6|18830.6|18847.5|18835.5|18840.1|18828.1|40
1733328980000|2024-12-04 16:16:20|18842.7|18830.7|18837.7|18825.7|18843.9|18831.9|18837.7|18825.7|11
1733328990000|2024-12-04 16:16:30|18837.8|18825.8|18840.2|18828.2|18840.2|18828.2|18837.7|18825.7|10
1733329000000|2024-12-04 16:16:40|18840.1|18828.1|18840.2|18828.2|18840.2|18828.2|18838.9|18826.9|14
1733329010000|2024-12-04 16:16:50|18842.8|18830.8|18845.3|18833.3|18845.3|18833.3|18842.8|18830.8|16
1733329020000|2024-12-04 16:17:00|18846.5|18834.5|18846.5|18834.5|18846.5|18834.5|18845.3|18833.3|1
1733329030000|2024-12-04 16:17:10|18846.4|18834.4|18846.4|18834.4|18846.5|18834.5|18846.4|18834.4|1
1733329040000|2024-12-04 16:17:20|18846.5|18834.5|18846.6|18834.6|18846.6|18834.6|18844.1|18832.1|3
1733329050000|2024-12-04 16:17:30|18847.8|18835.8|18850.3|18838.3|18850.3|18838.3|18847.8|18835.8|14
1733329060000|2024-12-04 16:17:40|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|15
1733329070000|2024-12-04 16:17:50|18845.4|18833.4|18847.9|18835.9|18847.9|18835.9|18845.4|18833.4|6
1733329080000|2024-12-04 16:18:00|18847.7|18835.7|18847.8|18835.8|18847.9|18835.9|18845.4|18833.4|25
1733329090000|2024-12-04 16:18:10|18847.6|18835.6|18845.3|18833.3|18847.6|18835.6|18845.3|18833.3|7
1733329100000|2024-12-04 16:18:20|18845.4|18833.4|18847.8|18835.8|18847.8|18835.8|18845.4|18833.4|1
1733329110000|2024-12-04 16:18:30|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|18849|18837|6
1733329120000|2024-12-04 16:18:40|18849|18837|18850.3|18838.3|18850.3|18838.3|18849|18837|2
1733329130000|2024-12-04 16:18:50|18852.7|18840.7|18850.3|18838.3|18852.7|18840.7|18850.3|18838.3|9
1733329140000|2024-12-04 16:19:00|18850.4|18838.4|18850.4|18838.4|18850.4|18838.4|18850.4|18838.4|13
1733329150000|2024-12-04 16:19:10|||||||||2
1733329160000|2024-12-04 16:19:20|18850.3|18838.3|18850.4|18838.4|18850.4|18838.4|18850.3|18838.3|0
1733329170000|2024-12-04 16:19:30|||||||||10
1733329180000|2024-12-04 16:19:40|18850.5|18838.5|18847.9|18835.9|18850.5|18838.5|18847.9|18835.9|21
1733329190000|2024-12-04 16:19:50|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|18847.9|18835.9|7
1733329200000|2024-12-04 16:20:00|18851.4|18839.4|18852.9|18840.9|18852.9|18840.9|18851.4|18839.4|16
1733329210000|2024-12-04 16:20:10|||||||||1
1733329220000|2024-12-04 16:20:20|||||||||1
1733329230000|2024-12-04 16:20:30|||||||||4
1733329240000|2024-12-04 16:20:40|18855.4|18843.4|18855.4|18843.4|18856.6|18844.6|18855.4|18843.4|13
1733329260000|2024-12-04 16:21:00|18855.5|18843.5|18865.4|18853.4|18865.4|18853.4|18855.5|18843.5|28
1733329270000|2024-12-04 16:21:10|18866.5|18854.5|18866.5|18854.5|18867.8|18855.8|18865.4|18853.4|13
1733329280000|2024-12-04 16:21:20|18865.4|18853.4|18865.4|18853.4|18866.6|18854.6|18862.9|18850.9|19
1733329290000|2024-12-04 16:21:30|18866.5|18854.5|18866.5|18854.5|18866.5|18854.5|18866.5|18854.5|0
1733329300000|2024-12-04 16:21:40|18866.6|18854.6|18867.9|18855.9|18867.9|18855.9|18865.4|18853.4|9
1733329310000|2024-12-04 16:21:50|18870.4|18858.4|18870.4|18858.4|18870.4|18858.4|18869.1|18857.1|4
1733329320000|2024-12-04 16:22:00|18871.5|18859.5|18871.5|18859.5|18871.5|18859.5|18871.5|18859.5|10
1733329330000|2024-12-04 16:22:10|18870.3|18858.3|18870.3|18858.3|18871.5|18859.5|18870.3|18858.3|2
1733329340000|2024-12-04 16:22:20|18867.9|18855.9|18867.8|18855.8|18867.9|18855.9|18865.4|18853.4|13
1733329350000|2024-12-04 16:22:30|18867.9|18855.9|18867.9|18855.9|18867.9|18855.9|18867.8|18855.8|11
1733329360000|2024-12-04 16:22:40|18870.4|18858.4|18874.1|18862.1|18874.1|18862.1|18870.4|18858.4|17
1733329370000|2024-12-04 16:22:50|18874|18862|18874|18862|18874|18862|18874|18862|2
1733329380000|2024-12-04 16:23:00|18872.8|18860.8|18872.8|18860.8|18872.8|18860.8|18872.8|18860.8|2
1733329390000|2024-12-04 16:23:10|18874|18862|18875.3|18863.3|18875.3|18863.3|18874|18862|4
1733329400000|2024-12-04 16:23:20|||||||||2
1733329410000|2024-12-04 16:23:30|||||||||2
1733329420000|2024-12-04 16:23:40|18875.4|18863.4|18875.4|18863.4|18875.4|18863.4|18875.4|18863.4|5
1733329430000|2024-12-04 16:23:50|18872.9|18860.9|18870.4|18858.4|18872.9|18860.9|18870.4|18858.4|26
1733329440000|2024-12-04 16:24:00|18870.3|18858.3|18870.3|18858.3|18870.3|18858.3|18870.3|18858.3|2
1733329450000|2024-12-04 16:24:10|18870.2|18858.2|18865.4|18853.4|18870.2|18858.2|18865.4|18853.4|8
1733329460000|2024-12-04 16:24:20|18866.6|18854.6|18867.9|18855.9|18867.9|18855.9|18866.6|18854.6|2
1733329480000|2024-12-04 16:24:40|18870.3|18858.3|18870.3|18858.3|18870.3|18858.3|18870.3|18858.3|3
1733329490000|2024-12-04 16:24:50|18871.5|18859.5|18871.5|18859.5|18872.8|18860.8|18870.3|18858.3|12
1733329500000|2024-12-04 16:25:00|18872.6|18860.6|18872.9|18860.9|18872.9|18860.9|18870.3|18858.3|9
1733329510000|2024-12-04 16:25:10|18872.8|18860.8|18872.9|18860.9|18872.9|18860.9|18872.8|18860.8|1
1733329520000|2024-12-04 16:25:20|18872.8|18860.8|18872.8|18860.8|18872.8|18860.8|18872.8|18860.8|2
1733329540000|2024-12-04 16:25:40|18872.9|18860.9|18872.8|18860.8|18872.9|18860.9|18872.8|18860.8|0
1733329570000|2024-12-04 16:26:10|18872.7|18860.7|18872.8|18860.8|18872.8|18860.8|18872.7|18860.7|2
1733329580000|2024-12-04 16:26:20|18872.9|18860.9|18872.9|18860.9|18872.9|18860.9|18872.9|18860.9|7
1733329590000|2024-12-04 16:26:30|18872.8|18860.8|18875.2|18863.2|18875.2|18863.2|18872.8|18860.8|5
1733329600000|2024-12-04 16:26:40|||||||||1
1733329610000|2024-12-04 16:26:50|18875.3|18863.3|18875.2|18863.2|18875.3|18863.3|18875.2|18863.2|0
1733329620000|2024-12-04 16:27:00|18875.3|18863.3|18877.7|18865.7|18877.8|18865.8|18875.3|18863.3|9
1733329630000|2024-12-04 16:27:10|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|2
1733329640000|2024-12-04 16:27:20|18877.7|18865.7|18877.8|18865.8|18877.9|18865.9|18877.7|18865.7|3
1733329650000|2024-12-04 16:27:30|18877.9|18865.9|18877.8|18865.8|18877.9|18865.9|18877.8|18865.8|1
1733329660000|2024-12-04 16:27:40|18879|18867|18879|18867|18879|18867|18877.9|18865.9|7
1733329670000|2024-12-04 16:27:50|18880.2|18868.2|18880.2|18868.2|18880.2|18868.2|18880.2|18868.2|2
1733329680000|2024-12-04 16:28:00|||||||||2
1733329700000|2024-12-04 16:28:20|||||||||10
1733329710000|2024-12-04 16:28:30|||||||||3
1733329720000|2024-12-04 16:28:40|18877.9|18865.9|18877.7|18865.7|18877.9|18865.9|18877.7|18865.7|15
1733329730000|2024-12-04 16:28:50|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|2
1733329740000|2024-12-04 16:29:00|18877.9|18865.9|18872.9|18860.9|18879.1|18867.1|18872.9|18860.9|25
1733329750000|2024-12-04 16:29:10|18872.7|18860.7|18872.8|18860.8|18872.8|18860.8|18871.6|18859.6|1
1733329760000|2024-12-04 16:29:20|18872.9|18860.9|18870.4|18858.4|18872.9|18860.9|18868|18856|19
1733329770000|2024-12-04 16:29:30|18869.2|18857.2|18867.9|18855.9|18869.2|18857.2|18867.9|18855.9|11
1733329780000|2024-12-04 16:29:40|18867.8|18855.8|18865.5|18853.5|18867.8|18855.8|18865.5|18853.5|4
1733329790000|2024-12-04 16:29:50|18867.9|18855.9|18871.6|18859.6|18871.6|18859.6|18867.9|18855.9|21
1733329800000|2024-12-04 16:30:00|18871.5|18859.5|18870.3|18858.3|18871.5|18859.5|18870.3|18858.3|1
1733329810000|2024-12-04 16:30:10|18870.4|18858.4|18870.3|18858.3|18870.4|18858.4|18870.3|18858.3|0
1733329830000|2024-12-04 16:30:30|18870.2|18858.2|18870.3|18858.3|18870.3|18858.3|18870.2|18858.2|0
1733329850000|2024-12-04 16:30:50|18872.6|18860.6|18872.8|18860.8|18872.8|18860.8|18872.6|18860.6|8
1733329860000|2024-12-04 16:31:00|18874.1|18862.1|18872.8|18860.8|18874.1|18862.1|18872.8|18860.8|3
1733329870000|2024-12-04 16:31:10|18872.7|18860.7|18870.2|18858.2|18872.7|18860.7|18870.2|18858.2|6
1733329880000|2024-12-04 16:31:20|18867.9|18855.9|18867.8|18855.8|18867.9|18855.9|18867.8|18855.8|7
1733329890000|2024-12-04 16:31:30|||||||||3
1733329900000|2024-12-04 16:31:40|||||||||1
1733329910000|2024-12-04 16:31:50|18867.7|18855.7|18867.9|18855.9|18867.9|18855.9|18867.7|18855.7|0
1733329930000|2024-12-04 16:32:10|18870.2|18858.2|18870.2|18858.2|18870.2|18858.2|18870.2|18858.2|6
1733329950000|2024-12-04 16:32:30|18870.4|18858.4|18872.7|18860.7|18872.7|18860.7|18870.4|18858.4|3
1733329960000|2024-12-04 16:32:40|18872.8|18860.8|18872.7|18860.7|18872.9|18860.9|18872.7|18860.7|5
1733329970000|2024-12-04 16:32:50|18872.8|18860.8|18872.8|18860.8|18872.8|18860.8|18872.7|18860.7|2
1733329980000|2024-12-04 16:33:00|18872.9|18860.9|18877.7|18865.7|18877.8|18865.8|18872.8|18860.8|8
1733329990000|2024-12-04 16:33:10|||||||||1
1733330000000|2024-12-04 16:33:20|18877.8|18865.8|18877.9|18865.9|18877.9|18865.9|18877.7|18865.7|6
1733330010000|2024-12-04 16:33:30|18877.8|18865.8|18875.4|18863.4|18877.8|18865.8|18875.3|18863.3|3
1733330020000|2024-12-04 16:33:40|18875.5|18863.5|18877.8|18865.8|18877.8|18865.8|18875.5|18863.5|3
1733330030000|2024-12-04 16:33:50|18877.7|18865.7|18877.8|18865.8|18877.8|18865.8|18877.7|18865.7|2
1733330040000|2024-12-04 16:34:00|18875.4|18863.4|18876.6|18864.6|18876.6|18864.6|18875.3|18863.3|4
1733330050000|2024-12-04 16:34:10|18877.8|18865.8|18877.8|18865.8|18877.9|18865.9|18877.7|18865.7|11
1733330060000|2024-12-04 16:34:20|||||||||1
1733330070000|2024-12-04 16:34:30|18877.9|18865.9|18877.9|18865.9|18877.9|18865.9|18877.9|18865.9|0
1733330080000|2024-12-04 16:34:40|18877.8|18865.8|18877.9|18865.9|18877.9|18865.9|18877.8|18865.8|3
1733330090000|2024-12-04 16:34:50|18877.8|18865.8|18877.7|18865.7|18877.8|18865.8|18877.7|18865.7|27
1733330100000|2024-12-04 16:35:00|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|16
1733330120000|2024-12-04 16:35:20|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|2
1733330130000|2024-12-04 16:35:30|||||||||1
1733330140000|2024-12-04 16:35:40|||||||||2
1733330150000|2024-12-04 16:35:50|||||||||1
1733330160000|2024-12-04 16:36:00|18880.2|18868.2|18882.7|18870.7|18882.7|18870.7|18880.2|18868.2|9
1733330170000|2024-12-04 16:36:10|||||||||4
1733330180000|2024-12-04 16:36:20|18882.8|18870.8|18882.7|18870.7|18885.2|18873.2|18882.7|18870.7|5
1733330190000|2024-12-04 16:36:30|18884|18872|18884|18872|18884|18872|18884|18872|1
1733330200000|2024-12-04 16:36:40|18883.9|18871.9|18882.7|18870.7|18885.2|18873.2|18882.7|18870.7|32
1733330210000|2024-12-04 16:36:50|18881.5|18869.5|18880.2|18868.2|18881.5|18869.5|18880.2|18868.2|1
1733330220000|2024-12-04 16:37:00|||||||||10
1733330230000|2024-12-04 16:37:10|18881.5|18869.5|18882.7|18870.7|18882.7|18870.7|18880.2|18868.2|2
1733330240000|2024-12-04 16:37:20|||||||||4
1733330250000|2024-12-04 16:37:30|18881.4|18869.4|18880.2|18868.2|18881.5|18869.5|18880.2|18868.2|1
1733330270000|2024-12-04 16:37:50|18881.4|18869.4|18885.2|18873.2|18887.6|18875.6|18881.4|18869.4|36
1733330280000|2024-12-04 16:38:00|18882.8|18870.8|18882.7|18870.7|18882.8|18870.8|18882.7|18870.7|6
1733330290000|2024-12-04 16:38:10|18882.8|18870.8|18881.5|18869.5|18882.9|18870.9|18881.5|18869.5|8
1733330300000|2024-12-04 16:38:20|18880.3|18868.3|18880.2|18868.2|18881.5|18869.5|18880.2|18868.2|1
1733330310000|2024-12-04 16:38:30|18879|18867|18877.7|18865.7|18879|18867|18877.7|18865.7|9
1733330320000|2024-12-04 16:38:40|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18876.6|18864.6|2
1733330330000|2024-12-04 16:38:50|18879|18867|18880.2|18868.2|18880.2|18868.2|18877.7|18865.7|17
1733330340000|2024-12-04 16:39:00|18881.3|18869.3|18881.3|18869.3|18881.3|18869.3|18881.3|18869.3|0
1733330350000|2024-12-04 16:39:10|18881.4|18869.4|18881.3|18869.3|18881.4|18869.4|18881.3|18869.3|0
1733330360000|2024-12-04 16:39:20|18881.4|18869.4|18881.4|18869.4|18881.4|18869.4|18881.4|18869.4|0
1733330370000|2024-12-04 16:39:30|18882.6|18870.6|18880.2|18868.2|18882.6|18870.6|18880.2|18868.2|3
1733330380000|2024-12-04 16:39:40|18881.3|18869.3|18880.2|18868.2|18881.3|18869.3|18880.1|18868.1|2
1733330390000|2024-12-04 16:39:50|18880.1|18868.1|18875.1|18863.1|18880.1|18868.1|18875.1|18863.1|9
1733330400000|2024-12-04 16:40:00|18877.6|18865.6|18876.3|18864.3|18877.6|18865.6|18876.3|18864.3|6
1733330410000|2024-12-04 16:40:10|18877.6|18865.6|18882.3|18870.3|18882.3|18870.3|18877.6|18865.6|7
1733330420000|2024-12-04 16:40:20|18882.4|18870.4|18882.3|18870.3|18882.4|18870.4|18882.3|18870.3|22
1733330430000|2024-12-04 16:40:30|18878.6|18866.6|18878.6|18866.6|18878.6|18866.6|18877.4|18865.4|6
1733330440000|2024-12-04 16:40:40|||||||||1
1733330450000|2024-12-04 16:40:50|18878.7|18866.7|18882.4|18870.4|18882.4|18870.4|18878.7|18866.7|7
1733330460000|2024-12-04 16:41:00|||||||||3
1733330470000|2024-12-04 16:41:10|||||||||2
1733330480000|2024-12-04 16:41:20|18884.9|18872.9|18884.8|18872.8|18884.9|18872.9|18884.8|18872.8|4
1733330490000|2024-12-04 16:41:30|18882.4|18870.4|18882.3|18870.3|18882.4|18870.4|18882.3|18870.3|9
1733330500000|2024-12-04 16:41:40|18882.4|18870.4|18882.3|18870.3|18882.4|18870.4|18882.3|18870.3|0
1733330510000|2024-12-04 16:41:50|18882.4|18870.4|18882.3|18870.3|18882.4|18870.4|18882.3|18870.3|1
1733330520000|2024-12-04 16:42:00|18884.8|18872.8|18884.8|18872.8|18884.8|18872.8|18884.8|18872.8|3
1733330530000|2024-12-04 16:42:10|18882.3|18870.3|18882.3|18870.3|18882.3|18870.3|18882.3|18870.3|10
1733330540000|2024-12-04 16:42:20|18883.5|18871.5|18882.4|18870.4|18883.5|18871.5|18882.4|18870.4|4
1733330550000|2024-12-04 16:42:30|18882.3|18870.3|18884.8|18872.8|18884.8|18872.8|18882.3|18870.3|2
1733330580000|2024-12-04 16:43:00|18887.3|18875.3|18884.8|18872.8|18887.3|18875.3|18884.8|18872.8|14
1733330600000|2024-12-04 16:43:20|18884.9|18872.9|18884.9|18872.9|18884.9|18872.9|18884.9|18872.9|1
1733330610000|2024-12-04 16:43:30|18884.8|18872.8|18884.9|18872.9|18884.9|18872.9|18884.8|18872.8|1
1733330620000|2024-12-04 16:43:40|18886.1|18874.1|18887.3|18875.3|18887.3|18875.3|18886.1|18874.1|2
1733330630000|2024-12-04 16:43:50|18887.4|18875.4|18887.3|18875.3|18887.4|18875.4|18887.3|18875.3|3
1733330640000|2024-12-04 16:44:00|18887.4|18875.4|18889.9|18877.9|18889.9|18877.9|18887.4|18875.4|25
1733330650000|2024-12-04 16:44:10|18889.8|18877.8|18889.8|18877.8|18889.8|18877.8|18889.8|18877.8|0
1733330660000|2024-12-04 16:44:20|18889.9|18877.9|18887.4|18875.4|18889.9|18877.9|18887.3|18875.3|2
1733330670000|2024-12-04 16:44:30|18887.3|18875.3|18887.3|18875.3|18887.4|18875.4|18887.3|18875.3|7
1733330680000|2024-12-04 16:44:40|18887.4|18875.4|18887.4|18875.4|18887.4|18875.4|18887.3|18875.3|6
1733330690000|2024-12-04 16:44:50|||||||||1
1733330700000|2024-12-04 16:45:00|18889.8|18877.8|18889.8|18877.8|18889.9|18877.9|18889.8|18877.8|3
1733330710000|2024-12-04 16:45:10|18887.4|18875.4|18889.8|18877.8|18889.8|18877.8|18887.4|18875.4|11
1733330720000|2024-12-04 16:45:20|18889.9|18877.9|18889.9|18877.9|18889.9|18877.9|18889.9|18877.9|1
1733330740000|2024-12-04 16:45:40|||||||||2
1733330760000|2024-12-04 16:46:00|18889.8|18877.8|18887.5|18875.5|18889.8|18877.8|18887.4|18875.4|55
1733330770000|2024-12-04 16:46:10|18888.7|18876.7|18887.5|18875.5|18888.7|18876.7|18887.5|18875.5|1
1733330780000|2024-12-04 16:46:20|18888.7|18876.7|18888.7|18876.7|18888.7|18876.7|18888.7|18876.7|1
1733330790000|2024-12-04 16:46:30|18888.8|18876.8|18890|18878|18890|18878|18888.8|18876.8|0
1733330800000|2024-12-04 16:46:40|18887.5|18875.5|18885|18873|18887.5|18875.5|18885|18873|5
1733330810000|2024-12-04 16:46:50|18885.1|18873.1|18885|18873|18885.1|18873.1|18885|18873|2
1733330820000|2024-12-04 16:47:00|18886.3|18874.3|18887.5|18875.5|18887.5|18875.5|18886.2|18874.2|1
1733330830000|2024-12-04 16:47:10|18885|18873|18885|18873|18885|18873|18885|18873|10
1733330850000|2024-12-04 16:47:30|18887.4|18875.4|18887.5|18875.5|18887.5|18875.5|18887.4|18875.4|7
1733330870000|2024-12-04 16:47:50|||||||||5
1733330880000|2024-12-04 16:48:00|18887.3|18875.3|18875.1|18863.1|18887.3|18875.3|18875.1|18863.1|8
1733330890000|2024-12-04 16:48:10|18876.4|18864.4|18877.6|18865.6|18877.6|18865.6|18876.4|18864.4|1
1733330900000|2024-12-04 16:48:20|18877.5|18865.5|18880|18868|18880|18868|18877.5|18865.5|1
1733330910000|2024-12-04 16:48:30|18880.1|18868.1|18880.1|18868.1|18880.1|18868.1|18880.1|18868.1|0
1733330920000|2024-12-04 16:48:40|18882.5|18870.5|18882.5|18870.5|18882.6|18870.6|18882.5|18870.5|12
1733330930000|2024-12-04 16:48:50|18882.6|18870.6|18882.6|18870.6|18882.6|18870.6|18882.6|18870.6|0
1733330940000|2024-12-04 16:49:00|18882.5|18870.5|18882.5|18870.5|18882.5|18870.5|18882.5|18870.5|2
1733330950000|2024-12-04 16:49:10|18882.6|18870.6|18885|18873|18885|18873|18882.6|18870.6|2
1733330960000|2024-12-04 16:49:20|18882.6|18870.6|18885|18873|18885|18873|18882.6|18870.6|11
1733330970000|2024-12-04 16:49:30|18885.1|18873.1|18885.1|18873.1|18885.1|18873.1|18885.1|18873.1|1
1733330980000|2024-12-04 16:49:40|18886.3|18874.3|18887.5|18875.5|18887.5|18875.5|18886.3|18874.3|3
1733330990000|2024-12-04 16:49:50|||||||||3
1733331000000|2024-12-04 16:50:00|||||||||24
1733331010000|2024-12-04 16:50:10|||||||||10
1733331020000|2024-12-04 16:50:20|18885|18873|18883.8|18871.8|18885|18873|18883.8|18871.8|3
1733331030000|2024-12-04 16:50:30|18886.2|18874.2|18887.5|18875.5|18887.5|18875.5|18885|18873|2
1733331040000|2024-12-04 16:50:40|18886.3|18874.3|18883.8|18871.8|18887.5|18875.5|18882.5|18870.5|57
1733331050000|2024-12-04 16:50:50|18882.6|18870.6|18882.6|18870.6|18885|18873|18882.5|18870.5|8
1733331060000|2024-12-04 16:51:00|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|4
1733331070000|2024-12-04 16:51:10|18885|18873|18885|18873|18885|18873|18883.8|18871.8|5
1733331080000|2024-12-04 16:51:20|18883.8|18871.8|18885|18873|18885|18873|18883.8|18871.8|2
1733331090000|2024-12-04 16:51:30|||||||||1
1733331100000|2024-12-04 16:51:40|18882.6|18870.6|18880|18868|18882.6|18870.6|18877.6|18865.6|8
1733331110000|2024-12-04 16:51:50|18878.8|18866.8|18877.5|18865.5|18878.8|18866.8|18877.5|18865.5|0
1733331130000|2024-12-04 16:52:10|18878.7|18866.7|18880|18868|18880|18868|18878.7|18866.7|27
1733331140000|2024-12-04 16:52:20|||||||||1
1733331150000|2024-12-04 16:52:30|||||||||1
1733331160000|2024-12-04 16:52:40|||||||||2
1733331170000|2024-12-04 16:52:50|18881.3|18869.3|18881.2|18869.2|18881.3|18869.3|18880.1|18868.1|2
1733331180000|2024-12-04 16:53:00|18880|18868|18875.1|18863.1|18880|18868|18875.1|18863.1|10
1733331190000|2024-12-04 16:53:10|18876.3|18864.3|18876.4|18864.4|18876.4|18864.4|18876.3|18864.3|3
1733331200000|2024-12-04 16:53:20|18878.9|18866.9|18877.5|18865.5|18880|18868|18877.5|18865.5|10
1733331210000|2024-12-04 16:53:30|18877.6|18865.6|18877.7|18865.7|18877.7|18865.7|18877.6|18865.6|3
1733331220000|2024-12-04 16:53:40|18877.6|18865.6|18877.6|18865.6|18877.7|18865.7|18877.6|18865.6|1
1733331230000|2024-12-04 16:53:50|18875.3|18863.3|18875.2|18863.2|18875.3|18863.3|18875.2|18863.2|2
1733331240000|2024-12-04 16:54:00|||||||||2
1733331270000|2024-12-04 16:54:30|18876.5|18864.5|18880.1|18868.1|18880.1|18868.1|18876.5|18864.5|16
1733331280000|2024-12-04 16:54:40|||||||||3
1733331300000|2024-12-04 16:55:00|18879|18867|18877.7|18865.7|18879|18867|18877.7|18865.7|4
1733331310000|2024-12-04 16:55:10|18880|18868|18880.1|18868.1|18880.1|18868.1|18879|18867|1
1733331320000|2024-12-04 16:55:20|18881.4|18869.4|18882.6|18870.6|18882.6|18870.6|18881.4|18869.4|4
1733331330000|2024-12-04 16:55:30|18877.6|18865.6|18877.6|18865.6|18877.6|18865.6|18877.6|18865.6|9
1733331340000|2024-12-04 16:55:40|18877.7|18865.7|18880.2|18868.2|18880.2|18868.2|18877.7|18865.7|6
1733331350000|2024-12-04 16:55:50|18881.4|18869.4|18880.2|18868.2|18881.4|18869.4|18880.1|18868.1|5
1733331370000|2024-12-04 16:56:10|18880.1|18868.1|18877.8|18865.8|18880.1|18868.1|18877.8|18865.8|28
1733331390000|2024-12-04 16:56:30|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|5
1733331400000|2024-12-04 16:56:40|||||||||2
1733331410000|2024-12-04 16:56:50|18877.6|18865.6|18877.7|18865.7|18877.7|18865.7|18877.6|18865.6|0
1733331420000|2024-12-04 16:57:00|||||||||2
1733331430000|2024-12-04 16:57:10|18877.6|18865.6|18877.6|18865.6|18877.6|18865.6|18877.6|18865.6|1
1733331440000|2024-12-04 16:57:20|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|1
1733331450000|2024-12-04 16:57:30|18874|18862|18874|18862|18875.1|18863.1|18872.8|18860.8|2
1733331460000|2024-12-04 16:57:40|18875.2|18863.2|18876.5|18864.5|18877.6|18865.6|18874|18862|6
1733331470000|2024-12-04 16:57:50|18877.6|18865.6|18877.7|18865.7|18877.7|18865.7|18877.6|18865.6|0
1733331480000|2024-12-04 16:58:00|18877.8|18865.8|18877.7|18865.7|18877.8|18865.8|18877.6|18865.6|5
1733331490000|2024-12-04 16:58:10|||||||||2
1733331500000|2024-12-04 16:58:20|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|1
1733331510000|2024-12-04 16:58:30|||||||||1
1733331520000|2024-12-04 16:58:40|18877.6|18865.6|18877.7|18865.7|18877.7|18865.7|18877.6|18865.6|7
1733331530000|2024-12-04 16:58:50|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|0
1733331540000|2024-12-04 16:59:00|18877.7|18865.7|18875.3|18863.3|18877.7|18865.7|18875.2|18863.2|4
1733331550000|2024-12-04 16:59:10|18875.2|18863.2|18875.3|18863.3|18875.3|18863.3|18875.2|18863.2|0
1733331570000|2024-12-04 16:59:30|18875.2|18863.2|18872.6|18860.6|18875.3|18863.3|18870.1|18858.1|27
1733331580000|2024-12-04 16:59:40|18872.7|18860.7|18872.7|18860.7|18872.7|18860.7|18872.7|18860.7|0
1733331590000|2024-12-04 16:59:50|18872.6|18860.6|18872.7|18860.7|18872.7|18860.7|18872.6|18860.6|1
1733331600000|2024-12-04 17:00:00|18874|18862|18872.7|18860.7|18875.1|18863.1|18872.7|18860.7|6
1733331610000|2024-12-04 17:00:10|||||||||1
1733331630000|2024-12-04 17:00:30|18872.8|18860.8|18874|18862|18874|18862|18872.8|18860.8|1
1733331650000|2024-12-04 17:00:50|18875.1|18863.1|18877.6|18865.6|18877.6|18865.6|18875.1|18863.1|9
1733331660000|2024-12-04 17:01:00|||||||||27
1733331680000|2024-12-04 17:01:20|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|18877.6|18865.6|0
1733331700000|2024-12-04 17:01:40|18880.1|18868.1|18880.1|18868.1|18880.2|18868.2|18880.1|18868.1|5
1733331710000|2024-12-04 17:01:50|18880.2|18868.2|18880.2|18868.2|18880.2|18868.2|18880.1|18868.1|0
1733331720000|2024-12-04 17:02:00|18880.1|18868.1|18880.1|18868.1|18880.1|18868.1|18880.1|18868.1|0
1733331730000|2024-12-04 17:02:10|18880.2|18868.2|18880.2|18868.2|18880.2|18868.2|18880.1|18868.1|0
1733331740000|2024-12-04 17:02:20|18880.1|18868.1|18882.6|18870.6|18882.7|18870.7|18880.1|18868.1|6
1733331750000|2024-12-04 17:02:30|18882.8|18870.8|18882.7|18870.7|18882.8|18870.8|18882.6|18870.6|5
1733331760000|2024-12-04 17:02:40|||||||||27
1733331780000|2024-12-04 17:03:00|18882.6|18870.6|18880.2|18868.2|18882.6|18870.6|18880.1|18868.1|6
1733331790000|2024-12-04 17:03:10|18877.9|18865.9|18877.7|18865.7|18877.9|18865.9|18877.7|18865.7|6
1733331800000|2024-12-04 17:03:20|18876.6|18864.6|18877.7|18865.7|18877.7|18865.7|18876.6|18864.6|5
1733331810000|2024-12-04 17:03:30|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.7|18865.7|8
1733331820000|2024-12-04 17:03:40|18875.4|18863.4|18875.3|18863.3|18875.4|18863.4|18874.1|18862.1|7
1733331830000|2024-12-04 17:03:50|||||||||1
1733331840000|2024-12-04 17:04:00|18875.4|18863.4|18876.6|18864.6|18876.6|18864.6|18875.4|18863.4|2
1733331850000|2024-12-04 17:04:10|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|1
1733331860000|2024-12-04 17:04:20|||||||||1
1733331870000|2024-12-04 17:04:30|18880.3|18868.3|18880.3|18868.3|18882.7|18870.7|18880.3|18868.3|34
1733331880000|2024-12-04 17:04:40|||||||||3
1733331900000|2024-12-04 17:05:00|18880.4|18868.4|18880.4|18868.4|18880.4|18868.4|18880.4|18868.4|3
1733331910000|2024-12-04 17:05:10|18882.8|18870.8|18882.8|18870.8|18882.8|18870.8|18882.8|18870.8|8
1733331920000|2024-12-04 17:05:20|18881.6|18869.6|18881.6|18869.6|18881.6|18869.6|18880.4|18868.4|5
1733331940000|2024-12-04 17:05:40|18881.7|18869.7|18882.9|18870.9|18882.9|18870.9|18881.7|18869.7|0
1733331950000|2024-12-04 17:05:50|18882.8|18870.8|18881.6|18869.6|18882.9|18870.9|18881.6|18869.6|8
1733331960000|2024-12-04 17:06:00|18882.9|18870.9|18882.9|18870.9|18882.9|18870.9|18882.8|18870.8|2
1733331970000|2024-12-04 17:06:10|18882.8|18870.8|18882.8|18870.8|18882.8|18870.8|18880.5|18868.5|3
1733331990000|2024-12-04 17:06:30|18885.3|18873.3|18885.3|18873.3|18885.3|18873.3|18885.3|18873.3|3
1733332020000|2024-12-04 17:07:00|||||||||1
1733332050000|2024-12-04 17:07:30|18882.9|18870.9|18880.4|18868.4|18882.9|18870.9|18880.3|18868.3|12
1733332060000|2024-12-04 17:07:40|18880.5|18868.5|18882.8|18870.8|18882.8|18870.8|18880.5|18868.5|2
1733332100000|2024-12-04 17:08:20|||||||||1
1733332120000|2024-12-04 17:08:40|18880.4|18868.4|18877.9|18865.9|18880.4|18868.4|18877.9|18865.9|25
1733332130000|2024-12-04 17:08:50|18879.1|18867.1|18879.1|18867.1|18879.1|18867.1|18879.1|18867.1|3
1733332150000|2024-12-04 17:09:10|18882.7|18870.7|18881.5|18869.5|18882.7|18870.7|18880.3|18868.3|15
1733332160000|2024-12-04 17:09:20|18882.7|18870.7|18882.7|18870.7|18882.7|18870.7|18882.7|18870.7|0
1733332170000|2024-12-04 17:09:30|18880.3|18868.3|18880.2|18868.2|18880.3|18868.3|18880.2|18868.2|6
1733332180000|2024-12-04 17:09:40|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.7|18865.7|4
1733332190000|2024-12-04 17:09:50|18877.7|18865.7|18877.7|18865.7|18877.8|18865.8|18877.7|18865.7|2
1733332200000|2024-12-04 17:10:00|18877.8|18865.8|18877.7|18865.7|18877.8|18865.8|18877.7|18865.7|0
1733332210000|2024-12-04 17:10:10|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|0
1733332230000|2024-12-04 17:10:30|18877.7|18865.7|18875.2|18863.2|18877.7|18865.7|18875.2|18863.2|12
1733332240000|2024-12-04 17:10:40|||||||||1
1733332250000|2024-12-04 17:10:50|||||||||2
1733332260000|2024-12-04 17:11:00|18875.3|18863.3|18875.3|18863.3|18875.3|18863.3|18875.3|18863.3|0
1733332270000|2024-12-04 17:11:10|18875.2|18863.2|18877.7|18865.7|18877.7|18865.7|18875.2|18863.2|2
1733332280000|2024-12-04 17:11:20|||||||||5
1733332320000|2024-12-04 17:12:00|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|18875.2|18863.2|5
1733332330000|2024-12-04 17:12:10|18872.7|18860.7|18872.7|18860.7|18875.2|18863.2|18872.7|18860.7|7
1733332340000|2024-12-04 17:12:20|18872.8|18860.8|18872.7|18860.7|18874|18862|18872.7|18860.7|2
1733332350000|2024-12-04 17:12:30|18874|18862|18872.7|18860.7|18874|18862|18872.7|18860.7|1
1733332390000|2024-12-04 17:13:10|||||||||14
1733332410000|2024-12-04 17:13:30|18872.8|18860.8|18872.7|18860.7|18872.8|18860.8|18872.7|18860.7|0
1733332420000|2024-12-04 17:13:40|18870.2|18858.2|18870.2|18858.2|18870.2|18858.2|18870.2|18858.2|55
1733332430000|2024-12-04 17:13:50|18867.7|18855.7|18867.7|18855.7|18867.8|18855.8|18866.5|18854.5|8
1733332440000|2024-12-04 17:14:00|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|5
1733332450000|2024-12-04 17:14:10|18864.1|18852.1|18865.3|18853.3|18865.3|18853.3|18864|18852|8
1733332460000|2024-12-04 17:14:20|18867.7|18855.7|18865.3|18853.3|18867.7|18855.7|18865.2|18853.2|8
1733332470000|2024-12-04 17:14:30|18865.2|18853.2|18862.8|18850.8|18865.2|18853.2|18862.8|18850.8|6
1733332480000|2024-12-04 17:14:40|18862.7|18850.7|18862.8|18850.8|18864.1|18852.1|18862.7|18850.7|30
1733332500000|2024-12-04 17:15:00|18860.3|18848.3|18859.1|18847.1|18860.3|18848.3|18859.1|18847.1|3
1733332510000|2024-12-04 17:15:10|18860.3|18848.3|18860.3|18848.3|18861.6|18849.6|18860.3|18848.3|10
1733332520000|2024-12-04 17:15:20|18857.8|18845.8|18857.8|18845.8|18857.8|18845.8|18857.8|18845.8|2
1733332530000|2024-12-04 17:15:30|18857.9|18845.9|18860.4|18848.4|18860.4|18848.4|18857.9|18845.9|2
1733332540000|2024-12-04 17:15:40|18860.3|18848.3|18860.5|18848.5|18860.5|18848.5|18860.3|18848.3|0
1733332550000|2024-12-04 17:15:50|18860.4|18848.4|18860.4|18848.4|18860.5|18848.5|18860.4|18848.4|3
1733332560000|2024-12-04 17:16:00|18860.3|18848.3|18862.8|18850.8|18862.8|18850.8|18860.3|18848.3|4
1733332570000|2024-12-04 17:16:10|||||||||2
1733332580000|2024-12-04 17:16:20|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|4
1733332590000|2024-12-04 17:16:30|18862.8|18850.8|18862.8|18850.8|18865.2|18853.2|18862.7|18850.7|9
1733332600000|2024-12-04 17:16:40|||||||||1
1733332610000|2024-12-04 17:16:50|||||||||1
1733332620000|2024-12-04 17:17:00|18860.3|18848.3|18860.3|18848.3|18860.3|18848.3|18857.8|18845.8|4
1733332630000|2024-12-04 17:17:10|18859.1|18847.1|18860.3|18848.3|18860.3|18848.3|18859.1|18847.1|1
1733332640000|2024-12-04 17:17:20|||||||||2
1733332650000|2024-12-04 17:17:30|||||||||3
1733332670000|2024-12-04 17:17:50|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|11
1733332700000|2024-12-04 17:18:20|18862.9|18850.9|18865.2|18853.2|18867.8|18855.8|18862.9|18850.9|29
1733332710000|2024-12-04 17:18:30|||||||||1
1733332720000|2024-12-04 17:18:40|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|3
1733332730000|2024-12-04 17:18:50|18865.2|18853.2|18862.8|18850.8|18865.2|18853.2|18862.8|18850.8|3
1733332740000|2024-12-04 17:19:00|18863.9|18851.9|18865.2|18853.2|18865.3|18853.3|18863.9|18851.9|3
1733332750000|2024-12-04 17:19:10|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18864|18852|2
1733332760000|2024-12-04 17:19:20|18865.2|18853.2|18862.8|18850.8|18865.2|18853.2|18862.8|18850.8|2
1733332770000|2024-12-04 17:19:30|18865.2|18853.2|18865.2|18853.2|18865.2|18853.2|18865.2|18853.2|2
1733332780000|2024-12-04 17:19:40|18862.8|18850.8|18864|18852|18864|18852|18862.8|18850.8|5
1733332790000|2024-12-04 17:19:50|18865.2|18853.2|18864|18852|18865.2|18853.2|18864|18852|7
1733332800000|2024-12-04 17:20:00|18865.2|18853.2|18865.2|18853.2|18865.2|18853.2|18865.2|18853.2|1
1733332810000|2024-12-04 17:20:10|||||||||3
1733332820000|2024-12-04 17:20:20|18862.7|18850.7|18862.8|18850.8|18862.8|18850.8|18862.7|18850.7|1
1733332850000|2024-12-04 17:20:50|18865.2|18853.2|18865.2|18853.2|18865.2|18853.2|18865.2|18853.2|2
1733332860000|2024-12-04 17:21:00|18865.3|18853.3|18864|18852|18865.3|18853.3|18862.7|18850.7|11
1733332870000|2024-12-04 17:21:10|18863.9|18851.9|18862.8|18850.8|18863.9|18851.9|18862.8|18850.8|0
1733332890000|2024-12-04 17:21:30|18862.7|18850.7|18862.8|18850.8|18862.8|18850.8|18862.7|18850.7|0
1733332910000|2024-12-04 17:21:50|18863.9|18851.9|18862.8|18850.8|18864|18852|18862.8|18850.8|8
1733332920000|2024-12-04 17:22:00|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|2
1733332930000|2024-12-04 17:22:10|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|18862.7|18850.7|0
1733332940000|2024-12-04 17:22:20|18864|18852|18862.7|18850.7|18864|18852|18862.7|18850.7|4
1733332950000|2024-12-04 17:22:30|||||||||4
1733332960000|2024-12-04 17:22:40|||||||||1
1733332970000|2024-12-04 17:22:50|18860.2|18848.2|18861.4|18849.4|18861.5|18849.5|18860.2|18848.2|14
1733332980000|2024-12-04 17:23:00|18862.7|18850.7|18860.4|18848.4|18862.7|18850.7|18860.3|18848.3|2
1733332990000|2024-12-04 17:23:10|18860.3|18848.3|18860.3|18848.3|18860.3|18848.3|18860.3|18848.3|0
1733333000000|2024-12-04 17:23:20|18860.2|18848.2|18860.2|18848.2|18860.2|18848.2|18859|18847|18
1733333010000|2024-12-04 17:23:30|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|18860.4|18848.4|2
1733333020000|2024-12-04 17:23:40|18860.3|18848.3|18860.3|18848.3|18860.3|18848.3|18860.3|18848.3|0
1733333030000|2024-12-04 17:23:50|||||||||2
1733333040000|2024-12-04 17:24:00|18860.2|18848.2|18860.2|18848.2|18860.3|18848.3|18860.2|18848.2|1
1733333060000|2024-12-04 17:24:20|18860.3|18848.3|18860.3|18848.3|18860.3|18848.3|18860.2|18848.2|2
1733333070000|2024-12-04 17:24:30|18862.7|18850.7|18862.8|18850.8|18862.8|18850.8|18862.7|18850.7|6
1733333080000|2024-12-04 17:24:40|||||||||1
1733333090000|2024-12-04 17:24:50|18855.4|18843.4|18855.4|18843.4|18856.6|18844.6|18855.4|18843.4|25
1733333100000|2024-12-04 17:25:00|18853|18841|18853|18841|18853|18841|18853|18841|1
1733333110000|2024-12-04 17:25:10|18857.9|18845.9|18857.9|18845.9|18857.9|18845.9|18857.9|18845.9|8
1733333120000|2024-12-04 17:25:20|||||||||16
1733333130000|2024-12-04 17:25:30|18858|18846|18857.9|18845.9|18859.2|18847.2|18857.9|18845.9|22
1733333140000|2024-12-04 17:25:40|18858|18846|18857.9|18845.9|18858|18846|18857.9|18845.9|0
1733333150000|2024-12-04 17:25:50|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|10
1733333160000|2024-12-04 17:26:00|18854.2|18842.2|18853|18841|18855.4|18843.4|18853|18841|8
1733333170000|2024-12-04 17:26:10|18854.2|18842.2|18855.4|18843.4|18855.4|18843.4|18854.2|18842.2|2
1733333180000|2024-12-04 17:26:20|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|1
1733333190000|2024-12-04 17:26:30|18856.8|18844.8|18856.7|18844.7|18856.8|18844.8|18856.7|18844.7|3
1733333200000|2024-12-04 17:26:40|18856.8|18844.8|18857.9|18845.9|18857.9|18845.9|18856.8|18844.8|2
1733333210000|2024-12-04 17:26:50|||||||||16
1733333220000|2024-12-04 17:27:00|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|18855.5|18843.5|25
1733333230000|2024-12-04 17:27:10|||||||||1
1733333260000|2024-12-04 17:27:40|||||||||1
1733333270000|2024-12-04 17:27:50|||||||||1
1733333280000|2024-12-04 17:28:00|18856.9|18844.9|18856.9|18844.9|18858|18846|18856.9|18844.9|6
1733333290000|2024-12-04 17:28:10|18858|18846|18856.9|18844.9|18858|18846|18856.9|18844.9|5
1733333300000|2024-12-04 17:28:20|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|2
1733333330000|2024-12-04 17:28:50|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|4
1733333350000|2024-12-04 17:29:10|18858.1|18846.1|18858.2|18846.2|18858.2|18846.2|18858|18846|5
1733333360000|2024-12-04 17:29:20|18858.1|18846.1|18858.1|18846.1|18858.1|18846.1|18858.1|18846.1|0
1733333370000|2024-12-04 17:29:30|18858.2|18846.2|18858.2|18846.2|18858.2|18846.2|18858.2|18846.2|0
1733333380000|2024-12-04 17:29:40|18858.1|18846.1|18855.6|18843.6|18858.1|18846.1|18855.6|18843.6|10
1733333390000|2024-12-04 17:29:50|18853.2|18841.2|18855.6|18843.6|18855.7|18843.7|18853.2|18841.2|37
1733333400000|2024-12-04 17:30:00|||||||||1
1733333410000|2024-12-04 17:30:10|||||||||4
1733333420000|2024-12-04 17:30:20|18855.7|18843.7|18860.6|18848.6|18860.6|18848.6|18855.7|18843.7|4
1733333430000|2024-12-04 17:30:30|||||||||2
1733333440000|2024-12-04 17:30:40|18861.8|18849.8|18858.1|18846.1|18861.8|18849.8|18858.1|18846.1|10
1733333460000|2024-12-04 17:31:00|||||||||3
1733333490000|2024-12-04 17:31:30|18858.2|18846.2|18858.1|18846.1|18858.2|18846.2|18858.1|18846.1|0
1733333500000|2024-12-04 17:31:40|18858.2|18846.2|18858.1|18846.1|18858.2|18846.2|18858.1|18846.1|1
1733333520000|2024-12-04 17:32:00|||||||||3
1733333530000|2024-12-04 17:32:10|18858|18846|18855.7|18843.7|18858|18846|18855.7|18843.7|3
1733333540000|2024-12-04 17:32:20|18855.5|18843.5|18853.2|18841.2|18855.6|18843.6|18853.2|18841.2|4
1733333560000|2024-12-04 17:32:40|18855.6|18843.6|18855.7|18843.7|18855.7|18843.7|18855.6|18843.6|12
1733333570000|2024-12-04 17:32:50|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|0
1733333580000|2024-12-04 17:33:00|18853.3|18841.3|18850.7|18838.7|18853.3|18841.3|18850.7|18838.7|16
1733333590000|2024-12-04 17:33:10|||||||||2
1733333600000|2024-12-04 17:33:20|||||||||3
1733333620000|2024-12-04 17:33:40|18853.2|18841.2|18850.7|18838.7|18853.2|18841.2|18850.7|18838.7|8
1733333630000|2024-12-04 17:33:50|18851.9|18839.9|18853.1|18841.1|18853.1|18841.1|18851.9|18839.9|3
1733333640000|2024-12-04 17:34:00|18850.7|18838.7|18850.6|18838.6|18850.7|18838.7|18850.5|18838.5|4
1733333670000|2024-12-04 17:34:30|18850.7|18838.7|18850.7|18838.7|18850.7|18838.7|18850.7|18838.7|1
1733333680000|2024-12-04 17:34:40|||||||||1
1733333700000|2024-12-04 17:35:00|18848.3|18836.3|18847|18835|18848.3|18836.3|18845.7|18833.7|19
1733333710000|2024-12-04 17:35:10|18848.2|18836.2|18843.3|18831.3|18848.2|18836.2|18843.3|18831.3|9
1733333720000|2024-12-04 17:35:20|18843.2|18831.2|18843.4|18831.4|18843.4|18831.4|18842|18830|8
1733333730000|2024-12-04 17:35:30|18843.2|18831.2|18843.2|18831.2|18843.4|18831.4|18843.2|18831.2|1
1733333740000|2024-12-04 17:35:40|18843.3|18831.3|18833.4|18821.4|18843.3|18831.3|18833.4|18821.4|6
1733333750000|2024-12-04 17:35:50|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.8|18823.8|16
1733333760000|2024-12-04 17:36:00|18836|18824|18835.9|18823.9|18838.4|18826.4|18835.9|18823.9|14
1733333770000|2024-12-04 17:36:10|18834.8|18822.8|18835.9|18823.9|18835.9|18823.9|18834.8|18822.8|2
1733333780000|2024-12-04 17:36:20|||||||||9
1733333800000|2024-12-04 17:36:40|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|6
1733333810000|2024-12-04 17:36:50|||||||||9
1733333820000|2024-12-04 17:37:00|18833.5|18821.5|18839.7|18827.7|18839.7|18827.7|18833.5|18821.5|37
1733333830000|2024-12-04 17:37:10|18838.5|18826.5|18836|18824|18838.5|18826.5|18835.9|18823.9|3
1733333840000|2024-12-04 17:37:20|18835.9|18823.9|18838.4|18826.4|18838.4|18826.4|18835.9|18823.9|3
1733333850000|2024-12-04 17:37:30|18838.5|18826.5|18841|18829|18841|18829|18838.4|18826.4|14
1733333860000|2024-12-04 17:37:40|18840.9|18828.9|18839.8|18827.8|18840.9|18828.9|18839.8|18827.8|3
1733333870000|2024-12-04 17:37:50|18839.7|18827.7|18838.5|18826.5|18839.8|18827.8|18838.5|18826.5|1
1733333880000|2024-12-04 17:38:00|18840.9|18828.9|18840.9|18828.9|18841|18829|18840.9|18828.9|1
1733333890000|2024-12-04 17:38:10|18841|18829|18840.9|18828.9|18842.2|18830.2|18840.9|18828.9|3
1733333900000|2024-12-04 17:38:20|18841|18829|18842.2|18830.2|18842.2|18830.2|18841|18829|0
1733333910000|2024-12-04 17:38:30|18842.3|18830.3|18843.5|18831.5|18843.5|18831.5|18842.2|18830.2|0
1733333930000|2024-12-04 17:38:50|||||||||1
1733333940000|2024-12-04 17:39:00|||||||||2
1733333950000|2024-12-04 17:39:10|18843.4|18831.4|18843.4|18831.4|18845.9|18833.9|18843.4|18831.4|12
1733333960000|2024-12-04 17:39:20|||||||||1
1733333970000|2024-12-04 17:39:30|18843.5|18831.5|18843.4|18831.4|18843.5|18831.5|18843.4|18831.4|0
1733333980000|2024-12-04 17:39:40|18843.5|18831.5|18845.9|18833.9|18845.9|18833.9|18843.5|18831.5|6
1733333990000|2024-12-04 17:39:50|18846|18834|18847.2|18835.2|18847.2|18835.2|18846|18834|4
1733334000000|2024-12-04 17:40:00|18848.4|18836.4|18848.5|18836.5|18848.5|18836.5|18848.4|18836.4|3
1733334030000|2024-12-04 17:40:30|||||||||2
1733334050000|2024-12-04 17:40:50|18848.7|18836.7|18849.9|18837.9|18849.9|18837.9|18848.7|18836.7|12
1733334060000|2024-12-04 17:41:00|18848.7|18836.7|18851.2|18839.2|18851.2|18839.2|18848.6|18836.6|17
1733334070000|2024-12-04 17:41:10|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|1
1733334080000|2024-12-04 17:41:20|18851.2|18839.2|18851|18839|18851.2|18839.2|18851|18839|2
1733334090000|2024-12-04 17:41:30|||||||||6
1733334100000|2024-12-04 17:41:40|||||||||2
1733334110000|2024-12-04 17:41:50|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|18
1733334120000|2024-12-04 17:42:00|18849.7|18837.7|18847.3|18835.3|18849.7|18837.7|18847.3|18835.3|5
1733334130000|2024-12-04 17:42:10|18847.2|18835.2|18846|18834|18847.2|18835.2|18846|18834|0
1733334140000|2024-12-04 17:42:20|18846.2|18834.2|18848.5|18836.5|18848.5|18836.5|18846.2|18834.2|1
1733334150000|2024-12-04 17:42:30|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|5
1733334180000|2024-12-04 17:43:00|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|2
1733334200000|2024-12-04 17:43:20|18847.3|18835.3|18847.4|18835.4|18847.4|18835.4|18847.3|18835.3|5
1733334210000|2024-12-04 17:43:30|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18847.3|18835.3|1
1733334220000|2024-12-04 17:43:40|18848.6|18836.6|18848.5|18836.5|18848.6|18836.6|18848.5|18836.5|0
1733334230000|2024-12-04 17:43:50|18846|18834|18846|18834|18846|18834|18846|18834|2
1733334240000|2024-12-04 17:44:00|18846.1|18834.1|18846.1|18834.1|18846.1|18834.1|18846|18834|0
1733334250000|2024-12-04 17:44:10|18846|18834|18846|18834|18846.1|18834.1|18846|18834|0
1733334260000|2024-12-04 17:44:20|18851|18839|18851|18839|18851|18839|18851|18839|37
1733334270000|2024-12-04 17:44:30|18853.4|18841.4|18853.4|18841.4|18853.5|18841.5|18853.4|18841.4|3
1733334280000|2024-12-04 17:44:40|18853.5|18841.5|18853.4|18841.4|18853.5|18841.5|18853.4|18841.4|0
1733334290000|2024-12-04 17:44:50|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.4|18841.4|5
1733334300000|2024-12-04 17:45:00|18853.4|18841.4|18853.5|18841.5|18853.5|18841.5|18853.4|18841.4|1
1733334310000|2024-12-04 17:45:10|||||||||2
1733334320000|2024-12-04 17:45:20|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|5
1733334330000|2024-12-04 17:45:30|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|0
1733334360000|2024-12-04 17:46:00|18856|18844|18853.5|18841.5|18856|18844|18853.5|18841.5|19
1733334370000|2024-12-04 17:46:10|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|15
1733334380000|2024-12-04 17:46:20|||||||||1
1733334390000|2024-12-04 17:46:30|18856|18844|18855.9|18843.9|18856|18844|18855.9|18843.9|0
1733334400000|2024-12-04 17:46:40|18856|18844|18856|18844|18856|18844|18855.9|18843.9|1
1733334420000|2024-12-04 17:47:00|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|8
1733334430000|2024-12-04 17:47:10|18858.4|18846.4|18856|18844|18858.5|18846.5|18856|18844|7
1733334450000|2024-12-04 17:47:30|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|5
1733334460000|2024-12-04 17:47:40|||||||||10
1733334470000|2024-12-04 17:47:50|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|3
1733334480000|2024-12-04 17:48:00|18863.4|18851.4|18863.5|18851.5|18863.5|18851.5|18863.4|18851.4|17
1733334490000|2024-12-04 17:48:10|18863.4|18851.4|18860.9|18848.9|18863.5|18851.5|18860.9|18848.9|14
1733334520000|2024-12-04 17:48:40|18861|18849|18860.9|18848.9|18861|18849|18860.9|18848.9|0
1733334530000|2024-12-04 17:48:50|18861|18849|18861|18849|18861|18849|18861|18849|0
1733334540000|2024-12-04 17:49:00|18860.9|18848.9|18861|18849|18861|18849|18860.9|18848.9|2
1733334550000|2024-12-04 17:49:10|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|18860.9|18848.9|0
1733334560000|2024-12-04 17:49:20|18861|18849|18856.1|18844.1|18861|18849|18856|18844|9
1733334580000|2024-12-04 17:49:40|||||||||1
1733334610000|2024-12-04 17:50:10|||||||||8
1733334620000|2024-12-04 17:50:20|18853.6|18841.6|18856|18844|18856.1|18844.1|18853.6|18841.6|8
1733334630000|2024-12-04 17:50:30|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|18856|18844|1
1733334640000|2024-12-04 17:50:40|18857.3|18845.3|18856.1|18844.1|18857.3|18845.3|18856.1|18844.1|2
1733334650000|2024-12-04 17:50:50|18857.2|18845.2|18858.5|18846.5|18858.5|18846.5|18856.1|18844.1|3
1733334670000|2024-12-04 17:51:10|18858.6|18846.6|18858.5|18846.5|18858.6|18846.6|18858.5|18846.5|0
1733334680000|2024-12-04 17:51:20|18858.6|18846.6|18856.1|18844.1|18858.6|18846.6|18853.6|18841.6|11
1733334690000|2024-12-04 17:51:30|18856|18844|18856|18844|18856|18844|18856|18844|0
1733334700000|2024-12-04 17:51:40|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|18856|18844|2
1733334730000|2024-12-04 17:52:10|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|4
1733334740000|2024-12-04 17:52:20|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|0
1733334750000|2024-12-04 17:52:30|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|18858.5|18846.5|0
1733334760000|2024-12-04 17:52:40|18858.5|18846.5|18857.3|18845.3|18858.5|18846.5|18856.1|18844.1|9
1733334770000|2024-12-04 17:52:50|||||||||1
1733334780000|2024-12-04 17:53:00|18858.6|18846.6|18861.1|18849.1|18861.1|18849.1|18858.6|18846.6|11
1733334790000|2024-12-04 17:53:10|18861|18849|18863.5|18851.5|18863.6|18851.6|18861|18849|9
1733334800000|2024-12-04 17:53:20|18863.6|18851.6|18863.6|18851.6|18863.6|18851.6|18863.5|18851.5|6
1733334810000|2024-12-04 17:53:30|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|0
1733334820000|2024-12-04 17:53:40|||||||||1
1733334840000|2024-12-04 17:54:00|18863.4|18851.4|18863.4|18851.4|18863.5|18851.5|18863.4|18851.4|1
1733334850000|2024-12-04 17:54:10|18863.5|18851.5|18863.6|18851.6|18863.6|18851.6|18863.5|18851.5|0
1733334860000|2024-12-04 17:54:20|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|5
1733334870000|2024-12-04 17:54:30|18863.6|18851.6|18863.5|18851.5|18863.6|18851.6|18863.5|18851.5|2
1733334880000|2024-12-04 17:54:40|18863.4|18851.4|18863.5|18851.5|18863.5|18851.5|18863.4|18851.4|0
1733334890000|2024-12-04 17:54:50|18863.4|18851.4|18863.4|18851.4|18863.5|18851.5|18863.4|18851.4|30
1733334900000|2024-12-04 17:55:00|18861|18849|18861|18849|18861.1|18849.1|18861|18849|9
1733334910000|2024-12-04 17:55:10|18860.9|18848.9|18861|18849|18861|18849|18859.7|18847.7|9
1733334920000|2024-12-04 17:55:20|18863.5|18851.5|18865.9|18853.9|18865.9|18853.9|18863.5|18851.5|13
1733334930000|2024-12-04 17:55:30|||||||||1
1733334940000|2024-12-04 17:55:40|18863.5|18851.5|18863.4|18851.4|18863.5|18851.5|18863.4|18851.4|16
1733334960000|2024-12-04 17:56:00|18862.2|18850.2|18861|18849|18862.2|18850.2|18861|18849|1
1733334980000|2024-12-04 17:56:20|||||||||1
1733334990000|2024-12-04 17:56:30|18862.2|18850.2|18862.2|18850.2|18862.2|18850.2|18862.2|18850.2|4
1733335000000|2024-12-04 17:56:40|18861|18849|18861|18849|18861|18849|18861|18849|0
1733335010000|2024-12-04 17:56:50|18863.6|18851.6|18863.6|18851.6|18863.6|18851.6|18863.6|18851.6|6
1733335020000|2024-12-04 17:57:00|18861.2|18849.2|18861.1|18849.1|18862.3|18850.3|18861.1|18849.1|9
1733335030000|2024-12-04 17:57:10|18860.9|18848.9|18858.4|18846.4|18860.9|18848.9|18857.2|18845.2|8
1733335040000|2024-12-04 17:57:20|18857.2|18845.2|18856.1|18844.1|18857.2|18845.2|18856.1|18844.1|1
1733335060000|2024-12-04 17:57:40|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|2
1733335070000|2024-12-04 17:57:50|18853.6|18841.6|18855.9|18843.9|18855.9|18843.9|18853.6|18841.6|11
1733335080000|2024-12-04 17:58:00|18853.6|18841.6|18854.7|18842.7|18855.9|18843.9|18853.5|18841.5|6
1733335110000|2024-12-04 17:58:30|||||||||2
1733335120000|2024-12-04 17:58:40|18853.5|18841.5|18853.5|18841.5|18853.6|18841.6|18853.5|18841.5|0
1733335130000|2024-12-04 17:58:50|18853.4|18841.4|18852.2|18840.2|18853.4|18841.4|18852.2|18840.2|5
1733335140000|2024-12-04 17:59:00|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|3
1733335160000|2024-12-04 17:59:20|||||||||2
1733335170000|2024-12-04 17:59:30|18853.6|18841.6|18858.4|18846.4|18858.4|18846.4|18853.6|18841.6|18
1733335180000|2024-12-04 17:59:40|||||||||1
1733335190000|2024-12-04 17:59:50|18857.2|18845.2|18856|18844|18857.2|18845.2|18856|18844|4
1733335200000|2024-12-04 18:00:00|18857.2|18845.2|18857.3|18845.3|18857.3|18845.3|18857.2|18845.2|2
1733335210000|2024-12-04 18:00:10|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|18858.5|18846.5|1
1733335230000|2024-12-04 18:00:30|||||||||1
1733335240000|2024-12-04 18:00:40|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|1
1733335250000|2024-12-04 18:00:50|18862.3|18850.3|18861.1|18849.1|18862.3|18850.3|18861.1|18849.1|5
1733335260000|2024-12-04 18:01:00|18859.8|18847.8|18856.2|18844.2|18859.8|18847.8|18856.2|18844.2|16
1733335270000|2024-12-04 18:01:10|||||||||1
1733335280000|2024-12-04 18:01:20|18856.1|18844.1|18856.2|18844.2|18856.2|18844.2|18856.1|18844.1|2
1733335310000|2024-12-04 18:01:50|||||||||1
1733335340000|2024-12-04 18:02:20|18856.1|18844.1|18856|18844|18856.1|18844.1|18856|18844|19
1733335360000|2024-12-04 18:02:40|||||||||1
1733335370000|2024-12-04 18:02:50|||||||||1
1733335380000|2024-12-04 18:03:00|18853.6|18841.6|18851.1|18839.1|18853.6|18841.6|18851.1|18839.1|11
1733335400000|2024-12-04 18:03:20|18853.5|18841.5|18852.3|18840.3|18853.5|18841.5|18852.3|18840.3|2
1733335410000|2024-12-04 18:03:30|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|5
1733335420000|2024-12-04 18:03:40|18851|18839|18851.1|18839.1|18851.1|18839.1|18851|18839|6
1733335430000|2024-12-04 18:03:50|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|2
1733335440000|2024-12-04 18:04:00|18853.4|18841.4|18851|18839|18853.4|18841.4|18851|18839|6
1733335450000|2024-12-04 18:04:10|18852.3|18840.3|18851|18839|18852.3|18840.3|18850.9|18838.9|4
1733335460000|2024-12-04 18:04:20|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|0
1733335470000|2024-12-04 18:04:30|18852.3|18840.3|18853.4|18841.4|18853.4|18841.4|18852.3|18840.3|5
1733335480000|2024-12-04 18:04:40|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|8
1733335490000|2024-12-04 18:04:50|18851|18839|18852.2|18840.2|18852.2|18840.2|18851|18839|0
1733335500000|2024-12-04 18:05:00|18852.3|18840.3|18850.9|18838.9|18853.4|18841.4|18850.9|18838.9|4
1733335520000|2024-12-04 18:05:20|||||||||4
1733335590000|2024-12-04 18:06:30|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18852.2|18840.2|5
1733335600000|2024-12-04 18:06:40|18854.7|18842.7|18855.8|18843.8|18855.8|18843.8|18853.4|18841.4|19
1733335610000|2024-12-04 18:06:50|||||||||13
1733335620000|2024-12-04 18:07:00|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.8|18843.8|1
1733335640000|2024-12-04 18:07:20|18858.3|18846.3|18858.4|18846.4|18858.4|18846.4|18858.3|18846.3|10
1733335650000|2024-12-04 18:07:30|18859.7|18847.7|18858.4|18846.4|18859.7|18847.7|18858.4|18846.4|1
1733335660000|2024-12-04 18:07:40|18862.1|18850.1|18860.9|18848.9|18862.1|18850.1|18860.9|18848.9|24
1733335700000|2024-12-04 18:08:20|18858.4|18846.4|18860.8|18848.8|18860.8|18848.8|18858.3|18846.3|4
1733335710000|2024-12-04 18:08:30|18860.9|18848.9|18860.9|18848.9|18862|18850|18858.3|18846.3|10
1733335720000|2024-12-04 18:08:40|18860.8|18848.8|18858.4|18846.4|18860.8|18848.8|18858.3|18846.3|7
1733335730000|2024-12-04 18:08:50|18858.3|18846.3|18858.3|18846.3|18858.3|18846.3|18858.3|18846.3|0
1733335760000|2024-12-04 18:09:20|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18854.6|18842.6|9
1733335780000|2024-12-04 18:09:40|||||||||1
1733335800000|2024-12-04 18:10:00|18855.8|18843.8|18855.9|18843.9|18855.9|18843.9|18855.8|18843.8|0
1733335820000|2024-12-04 18:10:20|||||||||1
1733335840000|2024-12-04 18:10:40|18855.8|18843.8|18855.8|18843.8|18855.9|18843.9|18855.8|18843.8|1
1733335850000|2024-12-04 18:10:50|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|1
1733335860000|2024-12-04 18:11:00|18855.8|18843.8|18855.9|18843.9|18855.9|18843.9|18855.8|18843.8|1
1733335870000|2024-12-04 18:11:10|||||||||1
1733335880000|2024-12-04 18:11:20|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|2
1733335890000|2024-12-04 18:11:30|||||||||2
1733335910000|2024-12-04 18:11:50|||||||||1
1733335930000|2024-12-04 18:12:10|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|6
1733335950000|2024-12-04 18:12:30|||||||||1
1733335970000|2024-12-04 18:12:50|18855.8|18843.8|18855.8|18843.8|18855.9|18843.9|18855.8|18843.8|0
1733335980000|2024-12-04 18:13:00|18855.9|18843.9|18853.5|18841.5|18855.9|18843.9|18853.5|18841.5|8
1733335990000|2024-12-04 18:13:10|18853.4|18841.4|18855.8|18843.8|18855.8|18843.8|18853.4|18841.4|5
1733336020000|2024-12-04 18:13:40|||||||||1
1733336040000|2024-12-04 18:14:00|||||||||1
1733336080000|2024-12-04 18:14:40|18855.9|18843.9|18858.3|18846.3|18858.3|18846.3|18855.9|18843.9|5
1733336090000|2024-12-04 18:14:50|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|18855.8|18843.8|10
1733336100000|2024-12-04 18:15:00|18857|18845|18857.1|18845.1|18858.2|18846.2|18857|18845|3
1733336110000|2024-12-04 18:15:10|18856|18844|18855.9|18843.9|18856|18844|18855.8|18843.8|0
1733336120000|2024-12-04 18:15:20|18855.8|18843.8|18853.5|18841.5|18855.8|18843.8|18853.5|18841.5|2
1733336130000|2024-12-04 18:15:30|18853.3|18841.3|18851|18839|18853.3|18841.3|18851|18839|4
1733336140000|2024-12-04 18:15:40|18853.3|18841.3|18853.4|18841.4|18853.5|18841.5|18853.3|18841.3|14
1733336150000|2024-12-04 18:15:50|||||||||2
1733336160000|2024-12-04 18:16:00|||||||||1
1733336180000|2024-12-04 18:16:20|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|9
1733336200000|2024-12-04 18:16:40|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|18853.4|18841.4|0
1733336210000|2024-12-04 18:16:50|||||||||1
1733336220000|2024-12-04 18:17:00|18853.5|18841.5|18853.4|18841.4|18853.5|18841.5|18853.4|18841.4|0
1733336240000|2024-12-04 18:17:20|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|0
1733336250000|2024-12-04 18:17:30|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|9
1733336270000|2024-12-04 18:17:50|18851|18839|18850.8|18838.8|18851|18839|18850.8|18838.8|6
1733336280000|2024-12-04 18:18:00|18851|18839|18850.9|18838.9|18851|18839|18850.9|18838.9|0
1733336290000|2024-12-04 18:18:10|18851|18839|18850.9|18838.9|18851|18839|18850.9|18838.9|1
1733336300000|2024-12-04 18:18:20|18850.8|18838.8|18845.8|18833.8|18850.8|18838.8|18845.8|18833.8|9
1733336310000|2024-12-04 18:18:30|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|0
1733336330000|2024-12-04 18:18:50|18845.3|18833.3|18826|18814|18845.3|18833.3|18823.6|18811.6|34
1733336340000|2024-12-04 18:19:00|18824.8|18812.8|18827.3|18815.3|18827.3|18815.3|18823.6|18811.6|19
1733336350000|2024-12-04 18:19:10|18828.5|18816.5|18828.5|18816.5|18828.6|18816.6|18828.5|18816.5|10
1733336360000|2024-12-04 18:19:20|18823.6|18811.6|18823.6|18811.6|18824.9|18812.9|18823.6|18811.6|14
1733336370000|2024-12-04 18:19:30|18826.1|18814.1|18826.1|18814.1|18826.1|18814.1|18826|18814|9
1733336380000|2024-12-04 18:19:40|18827.4|18815.4|18827.3|18815.3|18827.4|18815.4|18827.3|18815.3|2
1733336390000|2024-12-04 18:19:50|18831|18819|18831.1|18819.1|18831.1|18819.1|18831|18819|12
1733336400000|2024-12-04 18:20:00|18832.3|18820.3|18832.3|18820.3|18832.3|18820.3|18831.1|18819.1|5
1733336410000|2024-12-04 18:20:10|18831.1|18819.1|18833.5|18821.5|18833.5|18821.5|18831.1|18819.1|12
1733336420000|2024-12-04 18:20:20|18833.6|18821.6|18834.8|18822.8|18834.8|18822.8|18833.6|18821.6|1
1733336430000|2024-12-04 18:20:30|18833.6|18821.6|18836|18824|18836.1|18824.1|18833.6|18821.6|21
1733336440000|2024-12-04 18:20:40|18835.9|18823.9|18835.9|18823.9|18836|18824|18835.8|18823.8|2
1733336450000|2024-12-04 18:20:50|||||||||1
1733336470000|2024-12-04 18:21:10|18836|18824|18836|18824|18836|18824|18836|18824|1
1733336480000|2024-12-04 18:21:20|18835.8|18823.8|18835.8|18823.8|18835.8|18823.8|18835.8|18823.8|24
1733336490000|2024-12-04 18:21:30|18835.9|18823.9|18835.8|18823.8|18835.9|18823.9|18835.8|18823.8|2
1733336500000|2024-12-04 18:21:40|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.8|18823.8|0
1733336510000|2024-12-04 18:21:50|||||||||1
1733336520000|2024-12-04 18:22:00|18835.8|18823.8|18835.8|18823.8|18835.8|18823.8|18835.8|18823.8|0
1733336530000|2024-12-04 18:22:10|18835.7|18823.7|18833.4|18821.4|18835.7|18823.7|18833.4|18821.4|8
1733336540000|2024-12-04 18:22:20|18833.5|18821.5|18833.5|18821.5|18833.5|18821.5|18833.5|18821.5|0
1733336550000|2024-12-04 18:22:30|18833.4|18821.4|18833.3|18821.3|18833.4|18821.4|18833.3|18821.3|0
1733336560000|2024-12-04 18:22:40|18832.1|18820.1|18831|18819|18832.1|18820.1|18829.6|18817.6|11
1733336570000|2024-12-04 18:22:50|18832.2|18820.2|18836|18824|18836|18824|18832.2|18820.2|7
1733336580000|2024-12-04 18:23:00|18835.9|18823.9|18833.3|18821.3|18836|18824|18833.3|18821.3|35
1733336590000|2024-12-04 18:23:10|18832.2|18820.2|18832.2|18820.2|18832.2|18820.2|18832.1|18820.1|5
1733336600000|2024-12-04 18:23:20|18832.1|18820.1|18832.1|18820.1|18832.2|18820.2|18832.1|18820.1|0
1733336610000|2024-12-04 18:23:30|18832.2|18820.2|18830.9|18818.9|18832.2|18820.2|18830.9|18818.9|1
1733336620000|2024-12-04 18:23:40|18831|18819|18830.9|18818.9|18831|18819|18830.9|18818.9|6
1733336630000|2024-12-04 18:23:50|18832.1|18820.1|18830.9|18818.9|18832.2|18820.2|18830.9|18818.9|2
1733336640000|2024-12-04 18:24:00|18830.8|18818.8|18829.7|18817.7|18830.8|18818.8|18828.5|18816.5|4
1733336650000|2024-12-04 18:24:10|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|6
1733336680000|2024-12-04 18:24:40|||||||||4
1733336690000|2024-12-04 18:24:50|18828.2|18816.2|18825.8|18813.8|18828.3|18816.3|18825.8|18813.8|9
1733336700000|2024-12-04 18:25:00|18827.1|18815.1|18825.9|18813.9|18827.1|18815.1|18824.7|18812.7|35
1733336710000|2024-12-04 18:25:10|18826|18814|18828.3|18816.3|18828.4|18816.4|18825.9|18813.9|2
1733336720000|2024-12-04 18:25:20|||||||||1
1733336730000|2024-12-04 18:25:30|18828.4|18816.4|18828.4|18816.4|18828.4|18816.4|18828.4|18816.4|1
1733336740000|2024-12-04 18:25:40|||||||||1
1733336750000|2024-12-04 18:25:50|18828.3|18816.3|18827.2|18815.2|18828.4|18816.4|18825.9|18813.9|9
1733336760000|2024-12-04 18:26:00|18828.4|18816.4|18826|18814|18828.4|18816.4|18826|18814|3
1733336770000|2024-12-04 18:26:10|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|18825.9|18813.9|5
1733336780000|2024-12-04 18:26:20|18826|18814|18824.7|18812.7|18826|18814|18824.7|18812.7|6
1733336790000|2024-12-04 18:26:30|18823.5|18811.5|18825.9|18813.9|18825.9|18813.9|18823.5|18811.5|1
1733336810000|2024-12-04 18:26:50|18824.7|18812.7|18823.5|18811.5|18824.7|18812.7|18823.5|18811.5|2
1733336820000|2024-12-04 18:27:00|18825.9|18813.9|18830.8|18818.8|18830.8|18818.8|18825.9|18813.9|12
1733336830000|2024-12-04 18:27:10|18830.9|18818.9|18830.8|18818.8|18830.9|18818.9|18830.8|18818.8|4
1733336840000|2024-12-04 18:27:20|||||||||1
1733336850000|2024-12-04 18:27:30|||||||||1
1733336860000|2024-12-04 18:27:40|18829.6|18817.6|18825.8|18813.8|18829.6|18817.6|18825.8|18813.8|16
1733336870000|2024-12-04 18:27:50|||||||||1
1733336880000|2024-12-04 18:28:00|18828.3|18816.3|18828.3|18816.3|18828.3|18816.3|18828.3|18816.3|3
1733336900000|2024-12-04 18:28:20|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|1
1733336950000|2024-12-04 18:29:10|18825.8|18813.8|18828.4|18816.4|18828.4|18816.4|18824.7|18812.7|29
1733336960000|2024-12-04 18:29:20|18828.5|18816.5|18830.9|18818.9|18830.9|18818.9|18828.5|18816.5|6
1733336970000|2024-12-04 18:29:30|18833.3|18821.3|18833.3|18821.3|18833.3|18821.3|18833.3|18821.3|1
1733336990000|2024-12-04 18:29:50|18831|18819|18830.8|18818.8|18831|18819|18830.8|18818.8|3
1733337000000|2024-12-04 18:30:00|18829.6|18817.6|18828.3|18816.3|18829.6|18817.6|18828.3|18816.3|3
1733337010000|2024-12-04 18:30:10|18830.8|18818.8|18829.5|18817.5|18830.8|18818.8|18828.3|18816.3|12
1733337020000|2024-12-04 18:30:20|18828.3|18816.3|18828.3|18816.3|18828.3|18816.3|18828.3|18816.3|0
1733337030000|2024-12-04 18:30:30|||||||||1
1733337040000|2024-12-04 18:30:40|||||||||2
1733337050000|2024-12-04 18:30:50|18828.5|18816.5|18828.3|18816.3|18828.5|18816.5|18828.3|18816.3|11
1733337060000|2024-12-04 18:31:00|||||||||1
1733337070000|2024-12-04 18:31:10|||||||||5
1733337080000|2024-12-04 18:31:20|18830.8|18818.8|18829.7|18817.7|18830.8|18818.8|18828.4|18816.4|23
1733337090000|2024-12-04 18:31:30|18829.8|18817.8|18833.5|18821.5|18833.5|18821.5|18829.8|18817.8|12
1733337100000|2024-12-04 18:31:40|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|0
1733337110000|2024-12-04 18:31:50|||||||||3
1733337120000|2024-12-04 18:32:00|18832.3|18820.3|18833.5|18821.5|18833.5|18821.5|18832.3|18820.3|6
1733337130000|2024-12-04 18:32:10|18832.3|18820.3|18830.9|18818.9|18832.3|18820.3|18830.9|18818.9|2
1733337140000|2024-12-04 18:32:20|18831|18819|18830.9|18818.9|18831|18819|18830.9|18818.9|1
1733337160000|2024-12-04 18:32:40|||||||||2
1733337170000|2024-12-04 18:32:50|18833.3|18821.3|18830.8|18818.8|18833.3|18821.3|18830.8|18818.8|16
1733337180000|2024-12-04 18:33:00|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|5
1733337190000|2024-12-04 18:33:10|||||||||1
1733337200000|2024-12-04 18:33:20|18833.5|18821.5|18835.9|18823.9|18835.9|18823.9|18833.3|18821.3|10
1733337210000|2024-12-04 18:33:30|18836|18824|18836|18824|18836|18824|18835.9|18823.9|0
1733337220000|2024-12-04 18:33:40|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|0
1733337230000|2024-12-04 18:33:50|18838.4|18826.4|18838.4|18826.4|18838.5|18826.5|18835.9|18823.9|9
1733337240000|2024-12-04 18:34:00|18837.3|18825.3|18837.2|18825.2|18837.3|18825.3|18837.2|18825.2|2
1733337250000|2024-12-04 18:34:10|18836|18824|18836|18824|18836|18824|18835.9|18823.9|1
1733337260000|2024-12-04 18:34:20|18835.9|18823.9|18836|18824|18836|18824|18835.9|18823.9|0
1733337270000|2024-12-04 18:34:30|18834.6|18822.6|18833.4|18821.4|18834.7|18822.7|18833.4|18821.4|4
1733337280000|2024-12-04 18:34:40|18830.9|18818.9|18830.9|18818.9|18830.9|18818.9|18830.9|18818.9|10
1733337290000|2024-12-04 18:34:50|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|18830.8|18818.8|8
1733337300000|2024-12-04 18:35:00|18829.6|18817.6|18828.4|18816.4|18829.7|18817.7|18828.4|18816.4|4
1733337310000|2024-12-04 18:35:10|18828.5|18816.5|18828.4|18816.4|18828.5|18816.5|18828.4|18816.4|1
1733337320000|2024-12-04 18:35:20|18828.5|18816.5|18829.7|18817.7|18829.7|18817.7|18828.5|18816.5|2
1733337360000|2024-12-04 18:36:00|18828.5|18816.5|18829.7|18817.7|18829.7|18817.7|18828.5|18816.5|5
1733337370000|2024-12-04 18:36:10|18833.3|18821.3|18833.4|18821.4|18833.4|18821.4|18833.3|18821.3|12
1733337380000|2024-12-04 18:36:20|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|3
1733337390000|2024-12-04 18:36:30|18834.5|18822.5|18835.9|18823.9|18835.9|18823.9|18834.5|18822.5|2
1733337400000|2024-12-04 18:36:40|18837.1|18825.1|18835.9|18823.9|18837.1|18825.1|18835.9|18823.9|9
1733337410000|2024-12-04 18:36:50|18834.6|18822.6|18835.9|18823.9|18835.9|18823.9|18834.6|18822.6|13
1733337420000|2024-12-04 18:37:00|18838.3|18826.3|18838.3|18826.3|18838.4|18826.4|18838.3|18826.3|2
1733337430000|2024-12-04 18:37:10|18838.4|18826.4|18837.1|18825.1|18838.4|18826.4|18835.9|18823.9|13
1733337440000|2024-12-04 18:37:20|18838.4|18826.4|18837.1|18825.1|18838.4|18826.4|18837.1|18825.1|2
1733337450000|2024-12-04 18:37:30|18835.9|18823.9|18834.6|18822.6|18835.9|18823.9|18834.6|18822.6|7
1733337460000|2024-12-04 18:37:40|18833.4|18821.4|18832.3|18820.3|18833.4|18821.4|18832.2|18820.2|9
1733337470000|2024-12-04 18:37:50|18832.2|18820.2|18831|18819|18832.3|18820.3|18831|18819|14
1733337480000|2024-12-04 18:38:00|||||||||3
1733337490000|2024-12-04 18:38:10|18830.9|18818.9|18828.5|18816.5|18830.9|18818.9|18828.5|18816.5|8
1733337500000|2024-12-04 18:38:20|||||||||1
1733337510000|2024-12-04 18:38:30|||||||||2
1733337520000|2024-12-04 18:38:40|18831|18819|18835.9|18823.9|18835.9|18823.9|18831|18819|24
1733337530000|2024-12-04 18:38:50|18834.6|18822.6|18835.9|18823.9|18835.9|18823.9|18833.4|18821.4|6
1733337550000|2024-12-04 18:39:10|18835.8|18823.8|18835.9|18823.9|18835.9|18823.9|18835.8|18823.8|4
1733337570000|2024-12-04 18:39:30|18833.4|18821.4|18832.3|18820.3|18833.4|18821.4|18832.2|18820.2|13
1733337590000|2024-12-04 18:39:50|18832.1|18820.1|18829.8|18817.8|18832.1|18820.1|18829.8|18817.8|14
1733337600000|2024-12-04 18:40:00|18830.9|18818.9|18828.5|18816.5|18830.9|18818.9|18828.5|18816.5|24
1733337610000|2024-12-04 18:40:10|18828.4|18816.4|18833.4|18821.4|18833.4|18821.4|18828.4|18816.4|32
1733337620000|2024-12-04 18:40:20|||||||||1
1733337630000|2024-12-04 18:40:30|18830.9|18818.9|18833.4|18821.4|18833.4|18821.4|18830.9|18818.9|5
1733337640000|2024-12-04 18:40:40|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|8
1733337650000|2024-12-04 18:40:50|18835.8|18823.8|18835.8|18823.8|18835.8|18823.8|18835.8|18823.8|12
1733337660000|2024-12-04 18:41:00|18837.1|18825.1|18835.9|18823.9|18837.1|18825.1|18835.8|18823.8|1
1733337670000|2024-12-04 18:41:10|18838.3|18826.3|18838.4|18826.4|18838.4|18826.4|18838.3|18826.3|6
1733337680000|2024-12-04 18:41:20|18838.2|18826.2|18835.9|18823.9|18838.3|18826.3|18835.9|18823.9|6
1733337700000|2024-12-04 18:41:40|18834.6|18822.6|18834.6|18822.6|18835.8|18823.8|18834.6|18822.6|9
1733337710000|2024-12-04 18:41:50|18833.4|18821.4|18835.8|18823.8|18835.8|18823.8|18833.4|18821.4|1
1733337720000|2024-12-04 18:42:00|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|3
1733337730000|2024-12-04 18:42:10|18837.1|18825.1|18837.1|18825.1|18837.1|18825.1|18835.9|18823.9|5
1733337740000|2024-12-04 18:42:20|18835.9|18823.9|18838.4|18826.4|18838.4|18826.4|18835.9|18823.9|0
1733337750000|2024-12-04 18:42:30|18838.3|18826.3|18838.3|18826.3|18838.4|18826.4|18838.3|18826.3|0
1733337760000|2024-12-04 18:42:40|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.8|18823.8|8
1733337770000|2024-12-04 18:42:50|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|18833.4|18821.4|13
1733337780000|2024-12-04 18:43:00|18833.4|18821.4|18834.6|18822.6|18834.6|18822.6|18833.4|18821.4|1
1733337790000|2024-12-04 18:43:10|||||||||1
1733337800000|2024-12-04 18:43:20|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|1
1733337810000|2024-12-04 18:43:30|18838.4|18826.4|18838.4|18826.4|18838.4|18826.4|18838.4|18826.4|3
1733337830000|2024-12-04 18:43:50|||||||||1
1733337840000|2024-12-04 18:44:00|18839.5|18827.5|18837|18825|18839.5|18827.5|18835.9|18823.9|12
1733337850000|2024-12-04 18:44:10|18837.1|18825.1|18838.4|18826.4|18838.4|18826.4|18837|18825|2
1733337860000|2024-12-04 18:44:20|||||||||10
1733337870000|2024-12-04 18:44:30|||||||||23
1733337880000|2024-12-04 18:44:40|18838.3|18826.3|18838.4|18826.4|18838.4|18826.4|18838.3|18826.3|3
1733337890000|2024-12-04 18:44:50|18838.2|18826.2|18838.2|18826.2|18838.3|18826.3|18838.2|18826.2|8
1733337900000|2024-12-04 18:45:00|18838.4|18826.4|18843.3|18831.3|18843.3|18831.3|18838.4|18826.4|22
1733337910000|2024-12-04 18:45:10|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|0
1733337920000|2024-12-04 18:45:20|18845.8|18833.8|18845.8|18833.8|18845.8|18833.8|18845.8|18833.8|16
1733337930000|2024-12-04 18:45:30|18845.9|18833.9|18845.8|18833.8|18845.9|18833.9|18845.7|18833.7|0
1733337950000|2024-12-04 18:45:50|18845.7|18833.7|18845.7|18833.7|18845.7|18833.7|18845.7|18833.7|2
1733337960000|2024-12-04 18:46:00|18845.8|18833.8|18845.8|18833.8|18845.8|18833.8|18845.8|18833.8|0
1733337980000|2024-12-04 18:46:20|18848.2|18836.2|18845.9|18833.9|18848.2|18836.2|18845.9|18833.9|13
1733337990000|2024-12-04 18:46:30|||||||||7
1733338000000|2024-12-04 18:46:40|||||||||6
1733338010000|2024-12-04 18:46:50|||||||||12
1733338020000|2024-12-04 18:47:00|18844.7|18832.7|18844.6|18832.6|18845.9|18833.9|18843.4|18831.4|4
1733338030000|2024-12-04 18:47:10|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|18
1733338060000|2024-12-04 18:47:40|18848.2|18836.2|18845.9|18833.9|18848.4|18836.4|18845.9|18833.9|2
1733338070000|2024-12-04 18:47:50|||||||||1
1733338080000|2024-12-04 18:48:00|18847.1|18835.1|18847.1|18835.1|18847.1|18835.1|18847.1|18835.1|3
1733338090000|2024-12-04 18:48:10|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|4
1733338100000|2024-12-04 18:48:20|18845.8|18833.8|18845.9|18833.9|18845.9|18833.9|18845.8|18833.8|2
1733338110000|2024-12-04 18:48:30|18843.4|18831.4|18843.5|18831.5|18843.5|18831.5|18843.4|18831.4|17
1733338120000|2024-12-04 18:48:40|18843.4|18831.4|18842.3|18830.3|18843.5|18831.5|18842.3|18830.3|3
1733338130000|2024-12-04 18:48:50|18842.2|18830.2|18841|18829|18842.2|18830.2|18841|18829|0
1733338140000|2024-12-04 18:49:00|18843.3|18831.3|18841|18829|18843.4|18831.4|18841|18829|9
1733338160000|2024-12-04 18:49:20|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|7
1733338170000|2024-12-04 18:49:30|||||||||4
1733338180000|2024-12-04 18:49:40|18841|18829|18841|18829|18841|18829|18841|18829|7
1733338190000|2024-12-04 18:49:50|18839.7|18827.7|18841|18829|18841|18829|18839.7|18827.7|15
1733338200000|2024-12-04 18:50:00|18843.4|18831.4|18843.5|18831.5|18844.7|18832.7|18843.4|18831.4|8
1733338210000|2024-12-04 18:50:10|18843.4|18831.4|18841|18829|18843.5|18831.5|18841|18829|28
1733338220000|2024-12-04 18:50:20|18843.5|18831.5|18843.5|18831.5|18844.7|18832.7|18843.5|18831.5|26
1733338230000|2024-12-04 18:50:30|18846|18834|18843.5|18831.5|18846|18834|18843.5|18831.5|11
1733338240000|2024-12-04 18:50:40|||||||||7
1733338250000|2024-12-04 18:50:50|||||||||6
1733338260000|2024-12-04 18:51:00|||||||||7
1733338270000|2024-12-04 18:51:10|18842.4|18830.4|18841.2|18829.2|18842.4|18830.4|18841.2|18829.2|7
1733338280000|2024-12-04 18:51:20|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|14
1733338290000|2024-12-04 18:51:30|||||||||8
1733338300000|2024-12-04 18:51:40|18841.4|18829.4|18842.5|18830.5|18842.5|18830.5|18841.4|18829.4|32
1733338310000|2024-12-04 18:51:50|||||||||7
1733338320000|2024-12-04 18:52:00|||||||||8
1733338330000|2024-12-04 18:52:10|18843.7|18831.7|18842.5|18830.5|18843.7|18831.7|18842.5|18830.5|18
1733338340000|2024-12-04 18:52:20|18843.7|18831.7|18845|18833|18846.3|18834.3|18843.7|18831.7|12
1733338350000|2024-12-04 18:52:30|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|13
1733338360000|2024-12-04 18:52:40|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|9
1733338370000|2024-12-04 18:52:50|||||||||8
1733338380000|2024-12-04 18:53:00|18846.4|18834.4|18846.4|18834.4|18846.4|18834.4|18846.3|18834.3|7
1733338390000|2024-12-04 18:53:10|18847.6|18835.6|18848.9|18836.9|18848.9|18836.9|18846.4|18834.4|24
1733338400000|2024-12-04 18:53:20|18848.8|18836.8|18847.6|18835.6|18848.9|18836.9|18846.5|18834.5|9
1733338410000|2024-12-04 18:53:30|18846.4|18834.4|18847.5|18835.5|18847.5|18835.5|18846.2|18834.2|11
1733338420000|2024-12-04 18:53:40|18848.7|18836.7|18847.5|18835.5|18848.8|18836.8|18847.5|18835.5|2
1733338430000|2024-12-04 18:53:50|18846.4|18834.4|18847.5|18835.5|18847.5|18835.5|18846.4|18834.4|15
1733338440000|2024-12-04 18:54:00|18846.4|18834.4|18843.9|18831.9|18846.4|18834.4|18843.9|18831.9|12
1733338450000|2024-12-04 18:54:10|18845.1|18833.1|18848.9|18836.9|18848.9|18836.9|18845.1|18833.1|30
1733338460000|2024-12-04 18:54:20|18848.7|18836.7|18846.4|18834.4|18848.7|18836.7|18846.2|18834.2|14
1733338470000|2024-12-04 18:54:30|||||||||10
1733338480000|2024-12-04 18:54:40|||||||||13
1733338490000|2024-12-04 18:54:50|18848.9|18836.9|18850.1|18838.1|18851.2|18839.2|18848.9|18836.9|39
1733338500000|2024-12-04 18:55:00|18848.8|18836.8|18848.7|18836.7|18848.8|18836.8|18848.7|18836.7|8
1733338510000|2024-12-04 18:55:10|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|18848.7|18836.7|12
1733338520000|2024-12-04 18:55:20|18848.7|18836.7|18847.5|18835.5|18848.7|18836.7|18847.5|18835.5|34
1733338530000|2024-12-04 18:55:30|18848.7|18836.7|18847.5|18835.5|18848.7|18836.7|18847.5|18835.5|9
1733338540000|2024-12-04 18:55:40|18847.6|18835.6|18848.7|18836.7|18848.7|18836.7|18847.5|18835.5|11
1733338550000|2024-12-04 18:55:50|18847.6|18835.6|18846.3|18834.3|18848.7|18836.7|18846.2|18834.2|32
1733338560000|2024-12-04 18:56:00|18846.4|18834.4|18847.6|18835.6|18847.6|18835.6|18846.3|18834.3|13
1733338570000|2024-12-04 18:56:10|18846.4|18834.4|18846.4|18834.4|18846.4|18834.4|18846.3|18834.3|28
1733338580000|2024-12-04 18:56:20|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|18848.7|18836.7|8
1733338590000|2024-12-04 18:56:30|18848.7|18836.7|18851.2|18839.2|18851.2|18839.2|18848.7|18836.7|20
1733338600000|2024-12-04 18:56:40|||||||||7
1733338610000|2024-12-04 18:56:50|||||||||8
1733338620000|2024-12-04 18:57:00|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|21
1733338630000|2024-12-04 18:57:10|18852.5|18840.5|18853.7|18841.7|18853.7|18841.7|18852.5|18840.5|10
1733338640000|2024-12-04 18:57:20|||||||||8
1733338650000|2024-12-04 18:57:30|||||||||6
1733338660000|2024-12-04 18:57:40|18851.4|18839.4|18851.3|18839.3|18851.4|18839.4|18848.9|18836.9|26
1733338670000|2024-12-04 18:57:50|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|18851.4|18839.4|10
1733338680000|2024-12-04 18:58:00|18852.6|18840.6|18851.3|18839.3|18852.6|18840.6|18850.1|18838.1|28
1733338690000|2024-12-04 18:58:10|18853.7|18841.7|18852.6|18840.6|18853.7|18841.7|18852.6|18840.6|14
1733338700000|2024-12-04 18:58:20|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|7
1733338710000|2024-12-04 18:58:30|||||||||12
1733338720000|2024-12-04 18:58:40|18855.1|18843.1|18853.7|18841.7|18856.2|18844.2|18853.7|18841.7|18
1733338730000|2024-12-04 18:58:50|||||||||25
1733338740000|2024-12-04 18:59:00|18852.5|18840.5|18851.2|18839.2|18853.7|18841.7|18851.2|18839.2|28
1733338750000|2024-12-04 18:59:10|18853.7|18841.7|18851.1|18839.1|18853.7|18841.7|18851.1|18839.1|64
1733338760000|2024-12-04 18:59:20|18852.3|18840.3|18853.6|18841.6|18853.7|18841.7|18852.3|18840.3|42
1733338770000|2024-12-04 18:59:30|18852.3|18840.3|18853.6|18841.6|18853.7|18841.7|18851.2|18839.2|61
1733338780000|2024-12-04 18:59:40|18853.7|18841.7|18851.3|18839.3|18853.7|18841.7|18851.3|18839.3|168
1733338790000|2024-12-04 18:59:50|18853.7|18841.7|18853.9|18841.9|18854|18842|18851.4|18839.4|308
1733338800000|2024-12-04 19:00:00|18854|18842|18849.1|18837.1|18854|18842|18849|18837|39
1733338810000|2024-12-04 19:00:10|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|28
1733338820000|2024-12-04 19:00:20|18849.1|18837.1|18849.2|18837.2|18849.2|18837.2|18846.7|18834.7|22
1733338830000|2024-12-04 19:00:30|18848|18836|18849.3|18837.3|18849.3|18837.3|18848|18836|15
1733338840000|2024-12-04 19:00:40|18851.7|18839.7|18851.7|18839.7|18851.9|18839.9|18851.7|18839.7|13
1733338850000|2024-12-04 19:00:50|18851.8|18839.8|18851.7|18839.7|18851.9|18839.9|18851.6|18839.6|22
1733338860000|2024-12-04 19:01:00|18854.1|18842.1|18854.1|18842.1|18854.1|18842.1|18854.1|18842.1|6
1733338870000|2024-12-04 19:01:10|18854.2|18842.2|18854.2|18842.2|18854.2|18842.2|18854.2|18842.2|3
1733338880000|2024-12-04 19:01:20|||||||||1
1733338890000|2024-12-04 19:01:30|18853|18841|18851.8|18839.8|18854.2|18842.2|18851.7|18839.7|9
1733338900000|2024-12-04 19:01:40|18851.7|18839.7|18851.7|18839.7|18851.8|18839.8|18851.7|18839.7|7
1733338910000|2024-12-04 19:01:50|||||||||1
1733338930000|2024-12-04 19:02:10|18851.6|18839.6|18854.1|18842.1|18854.1|18842.1|18851.6|18839.6|24
1733338940000|2024-12-04 19:02:20|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|25
1733338950000|2024-12-04 19:02:30|18853|18841|18851.7|18839.7|18853|18841|18851.7|18839.7|0
1733338970000|2024-12-04 19:02:50|18854.1|18842.1|18854.1|18842.1|18854.1|18842.1|18852.9|18840.9|15
1733338980000|2024-12-04 19:03:00|18854.2|18842.2|18854.2|18842.2|18855.4|18843.4|18854.2|18842.2|9
1733338990000|2024-12-04 19:03:10|18854.1|18842.1|18851.7|18839.7|18854.1|18842.1|18851.7|18839.7|1
1733339000000|2024-12-04 19:03:20|||||||||1
1733339010000|2024-12-04 19:03:30|18850.5|18838.5|18851.7|18839.7|18851.7|18839.7|18850.4|18838.4|4
1733339020000|2024-12-04 19:03:40|18850.4|18838.4|18851.6|18839.6|18851.6|18839.6|18850.4|18838.4|1
1733339030000|2024-12-04 19:03:50|18850.4|18838.4|18850.4|18838.4|18851.6|18839.6|18850.4|18838.4|1
1733339040000|2024-12-04 19:04:00|18850.5|18838.5|18849.3|18837.3|18851.6|18839.6|18849.2|18837.2|10
1733339050000|2024-12-04 19:04:10|18849.2|18837.2|18849.2|18837.2|18849.3|18837.3|18849.2|18837.2|2
1733339060000|2024-12-04 19:04:20|18850.5|18838.5|18850.5|18838.5|18850.5|18838.5|18850.5|18838.5|5
1733339070000|2024-12-04 19:04:30|18849.2|18837.2|18849.2|18837.2|18849.2|18837.2|18849.2|18837.2|0
1733339080000|2024-12-04 19:04:40|18849.3|18837.3|18849.4|18837.4|18849.4|18837.4|18849.3|18837.3|12
1733339090000|2024-12-04 19:04:50|18849.3|18837.3|18845.6|18833.6|18849.4|18837.4|18844.2|18832.2|23
1733409000000|2024-12-05 14:30:00|18856.1|18844.1|18806.6|18794.6|18858.3|18846.3|18800.1|18788.1|145
1733409010000|2024-12-05 14:30:10|18806.5|18794.5|18824|18812|18825.3|18813.3|18806.5|18794.5|54
1733409020000|2024-12-05 14:30:20|18824.1|18812.1|18825.5|18813.5|18827.8|18815.8|18819.1|18807.1|37
1733409030000|2024-12-05 14:30:30|18825.6|18813.6|18827.9|18815.9|18831.8|18819.8|18825.6|18813.6|20
1733409040000|2024-12-05 14:30:40|18828|18816|18828|18816|18830.3|18818.3|18826.7|18814.7|43
1733409050000|2024-12-05 14:30:50|18831.6|18819.6|18825.5|18813.5|18831.6|18819.6|18825.4|18813.4|51
1733409060000|2024-12-05 14:31:00|18826.7|18814.7|18827.8|18815.8|18827.9|18815.9|18825.3|18813.3|55
1733409070000|2024-12-05 14:31:10|18828|18816|18835.3|18823.3|18837.8|18825.8|18828|18816|29
1733409080000|2024-12-05 14:31:20|18836.6|18824.6|18840.2|18828.2|18840.2|18828.2|18836.5|18824.5|24
1733409090000|2024-12-05 14:31:30|18841.5|18829.5|18842.7|18830.7|18842.8|18830.8|18841.5|18829.5|11
1733409100000|2024-12-05 14:31:40|18842.6|18830.6|18840.2|18828.2|18844|18832|18840.1|18828.1|17
1733409110000|2024-12-05 14:31:50|18841.5|18829.5|18839|18827|18842.7|18830.7|18839|18827|18
1733409120000|2024-12-05 14:32:00|18837.8|18825.8|18841.5|18829.5|18842.6|18830.6|18835.3|18823.3|44
1733409130000|2024-12-05 14:32:10|18840.3|18828.3|18840.2|18828.2|18840.3|18828.3|18840.2|18828.2|3
1733409140000|2024-12-05 14:32:20|18840.3|18828.3|18835.2|18823.2|18840.3|18828.3|18835.2|18823.2|14
1733409150000|2024-12-05 14:32:30|18837.6|18825.6|18837.7|18825.7|18840.1|18828.1|18837.6|18825.6|20
1733409160000|2024-12-05 14:32:40|18837.6|18825.6|18830.3|18818.3|18837.8|18825.8|18830.3|18818.3|32
1733409170000|2024-12-05 14:32:50|18827.8|18815.8|18827.9|18815.9|18830.3|18818.3|18827.8|18815.8|39
1733409180000|2024-12-05 14:33:00|18827.8|18815.8|18827.8|18815.8|18827.8|18815.8|18826.7|18814.7|30
1733409190000|2024-12-05 14:33:10|18825.4|18813.4|18827.8|18815.8|18827.9|18815.9|18825.4|18813.4|43
1733409200000|2024-12-05 14:33:20|18827.9|18815.9|18827.8|18815.8|18827.9|18815.9|18827.8|18815.8|8
1733409210000|2024-12-05 14:33:30|18827.9|18815.9|18825.3|18813.3|18827.9|18815.9|18825.3|18813.3|11
1733409220000|2024-12-05 14:33:40|18827.8|18815.8|18827.8|18815.8|18827.8|18815.8|18826.7|18814.7|14
1733409230000|2024-12-05 14:33:50|18827.9|18815.9|18825.5|18813.5|18827.9|18815.9|18825.3|18813.3|48
1733409240000|2024-12-05 14:34:00|18829.2|18817.2|18823.1|18811.1|18829.2|18817.2|18818.1|18806.1|36
1733409250000|2024-12-05 14:34:10|18823|18811|18820.6|18808.6|18823|18811|18820.5|18808.5|16
1733409260000|2024-12-05 14:34:20|18819.5|18807.5|18815.8|18803.8|18819.5|18807.5|18815.8|18803.8|17
1733409270000|2024-12-05 14:34:30|18814.6|18802.6|18810.7|18798.7|18815.8|18803.8|18809.6|18797.6|20
1733409280000|2024-12-05 14:34:40|18810.6|18798.6|18815.6|18803.6|18815.6|18803.6|18810.6|18798.6|14
1733409290000|2024-12-05 14:34:50|18818|18806|18820.7|18808.7|18822|18810|18818|18806|13
1733409300000|2024-12-05 14:35:00|18822|18810|18818.3|18806.3|18822|18810|18814.7|18802.7|29
1733409310000|2024-12-05 14:35:10|18820.7|18808.7|18810.7|18798.7|18820.7|18808.7|18810.7|18798.7|29
1733409320000|2024-12-05 14:35:20|18813.2|18801.2|18815.7|18803.7|18817.1|18805.1|18813.2|18801.2|13
1733409330000|2024-12-05 14:35:30|18815.8|18803.8|18818.2|18806.2|18818.2|18806.2|18814.6|18802.6|8
1733409340000|2024-12-05 14:35:40|18818.1|18806.1|18818|18806|18818.2|18806.2|18818|18806|2
1733409350000|2024-12-05 14:35:50|18818.1|18806.1|18818|18806|18818.1|18806.1|18818|18806|3
1733409360000|2024-12-05 14:36:00|18817.9|18805.9|18807|18795|18817.9|18805.9|18807|18795|4
1733409370000|2024-12-05 14:36:10|18803.5|18791.5|18808.2|18796.2|18808.2|18796.2|18803.2|18791.2|63
1733409380000|2024-12-05 14:36:20|18809.5|18797.5|18814.4|18802.4|18814.4|18802.4|18809.5|18797.5|19
1733409390000|2024-12-05 14:36:30|18815.5|18803.5|18818|18806|18818|18806|18815.5|18803.5|7
1733409400000|2024-12-05 14:36:40|18818.1|18806.1|18815.5|18803.5|18818.1|18806.1|18813.3|18801.3|10
1733409410000|2024-12-05 14:36:50|18811.9|18799.9|18810.5|18798.5|18811.9|18799.9|18808.1|18796.1|8
1733409420000|2024-12-05 14:37:00|18810.6|18798.6|18805.5|18793.5|18813|18801|18803.2|18791.2|13
1733409430000|2024-12-05 14:37:10|18803.2|18791.2|18805.6|18793.6|18805.6|18793.6|18803.1|18791.1|15
1733409440000|2024-12-05 14:37:20|18805.5|18793.5|18803.3|18791.3|18805.7|18793.7|18803.3|18791.3|14
1733409450000|2024-12-05 14:37:30|18803.4|18791.4|18810.5|18798.5|18810.6|18798.6|18803.4|18791.4|20
1733409460000|2024-12-05 14:37:40|18810.6|18798.6|18810.6|18798.6|18815.4|18803.4|18810.6|18798.6|11
1733409470000|2024-12-05 14:37:50|18809.4|18797.4|18810.6|18798.6|18810.7|18798.7|18809.4|18797.4|9
1733409480000|2024-12-05 14:38:00|18810.5|18798.5|18808.2|18796.2|18810.5|18798.5|18808.2|18796.2|3
1733409490000|2024-12-05 14:38:10|18807.1|18795.1|18809.6|18797.6|18809.6|18797.6|18807.1|18795.1|23
1733409500000|2024-12-05 14:38:20|18809.5|18797.5|18808.3|18796.3|18809.5|18797.5|18808.2|18796.2|1
1733409510000|2024-12-05 14:38:30|18807.1|18795.1|18810.7|18798.7|18810.7|18798.7|18805.8|18793.8|13
1733409520000|2024-12-05 14:38:40|18813.1|18801.1|18813.1|18801.1|18813.1|18801.1|18813.1|18801.1|4
1733409530000|2024-12-05 14:38:50|18813|18801|18812|18800|18813.1|18801.1|18811.9|18799.9|6
1733409540000|2024-12-05 14:39:00|18813.1|18801.1|18809.5|18797.5|18813.1|18801.1|18809.5|18797.5|15
1733409550000|2024-12-05 14:39:10|18808.3|18796.3|18808.3|18796.3|18808.3|18796.3|18808.3|18796.3|3
1733409560000|2024-12-05 14:39:20|18805.8|18793.8|18807.1|18795.1|18809.5|18797.5|18805.8|18793.8|22
1733409570000|2024-12-05 14:39:30|18808.2|18796.2|18805.8|18793.8|18808.2|18796.2|18805.8|18793.8|4
1733409580000|2024-12-05 14:39:40|18805.7|18793.7|18808.2|18796.2|18808.3|18796.3|18805.7|18793.7|54
1733409590000|2024-12-05 14:39:50|18808.1|18796.1|18803.2|18791.2|18808.2|18796.2|18803.1|18791.1|6
1733409600000|2024-12-05 14:40:00|18800.8|18788.8|18800.5|18788.5|18801.9|18789.9|18800.4|18788.4|42
1733409610000|2024-12-05 14:40:10|18800.4|18788.4|18800.6|18788.6|18800.6|18788.6|18800.4|18788.4|19
1733409620000|2024-12-05 14:40:20|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|18800.4|18788.4|14
1733409630000|2024-12-05 14:40:30|18800.6|18788.6|18800.5|18788.5|18800.6|18788.6|18800.4|18788.4|17
1733409640000|2024-12-05 14:40:40|18805.4|18793.4|18805.5|18793.5|18805.5|18793.5|18805.4|18793.4|44
1733409650000|2024-12-05 14:40:50|18806.7|18794.7|18803|18791|18808|18796|18803|18791|26
1733409660000|2024-12-05 14:41:00|18801.8|18789.8|18803.1|18791.1|18803.1|18791.1|18800.5|18788.5|7
1733409670000|2024-12-05 14:41:10|18800.6|18788.6|18801.9|18789.9|18803.2|18791.2|18800.6|18788.6|30
1733409680000|2024-12-05 14:41:20|18803.1|18791.1|18805.7|18793.7|18805.7|18793.7|18803.1|18791.1|18
1733409690000|2024-12-05 14:41:30|18806.9|18794.9|18811.8|18799.8|18812|18800|18806.9|18794.9|29
1733409700000|2024-12-05 14:41:40|18810.6|18798.6|18810.5|18798.5|18810.6|18798.6|18810.5|18798.5|2
1733409710000|2024-12-05 14:41:50|18809.4|18797.4|18810.5|18798.5|18810.5|18798.5|18809.3|18797.3|8
1733409720000|2024-12-05 14:42:00|18809.3|18797.3|18804.4|18792.4|18809.4|18797.4|18804.4|18792.4|7
1733409730000|2024-12-05 14:42:10|18804.5|18792.5|18805.7|18793.7|18805.7|18793.7|18804.5|18792.5|1
1733409740000|2024-12-05 14:42:20|18805.8|18793.8|18808.2|18796.2|18808.2|18796.2|18805.7|18793.7|21
1733409750000|2024-12-05 14:42:30|18808.1|18796.1|18805.7|18793.7|18808.1|18796.1|18805.6|18793.6|12
1733409760000|2024-12-05 14:42:40|18803.2|18791.2|18803.2|18791.2|18803.2|18791.2|18803.2|18791.2|16
1733409770000|2024-12-05 14:42:50|18802.1|18790.1|18803.2|18791.2|18803.2|18791.2|18800.7|18788.7|11
1733409780000|2024-12-05 14:43:00|18800.9|18788.9|18803.2|18791.2|18803.2|18791.2|18800.6|18788.6|55
1733409790000|2024-12-05 14:43:10|18803.1|18791.1|18800.6|18788.6|18803.1|18791.1|18800.6|18788.6|5
1733409800000|2024-12-05 14:43:20|18800.5|18788.5|18800.6|18788.6|18800.6|18788.6|18800.5|18788.5|70
1733409810000|2024-12-05 14:43:30|18800.5|18788.5|18803.1|18791.1|18803.1|18791.1|18800.5|18788.5|3
1733409820000|2024-12-05 14:43:40|18803.2|18791.2|18803.1|18791.1|18803.2|18791.2|18803.1|18791.1|1
1733409830000|2024-12-05 14:43:50|18803.2|18791.2|18803.3|18791.3|18803.3|18791.3|18803.2|18791.2|10
1733409840000|2024-12-05 14:44:00|18803.2|18791.2|18803.2|18791.2|18803.2|18791.2|18800.7|18788.7|38
1733409850000|2024-12-05 14:44:10|18803.3|18791.3|18808.2|18796.2|18809.4|18797.4|18803.3|18791.3|50
1733409860000|2024-12-05 14:44:20|18810.6|18798.6|18805.7|18793.7|18810.6|18798.6|18805.7|18793.7|15
1733409870000|2024-12-05 14:44:30|18806.9|18794.9|18805.7|18793.7|18808.1|18796.1|18805.7|18793.7|13
1733409880000|2024-12-05 14:44:40|18805.6|18793.6|18808.2|18796.2|18810.7|18798.7|18805.6|18793.6|23
1733409890000|2024-12-05 14:44:50|18808.1|18796.1|18808.2|18796.2|18808.2|18796.2|18808.1|18796.1|2
1733409900000|2024-12-05 14:45:00|18809.4|18797.4|18807.1|18795.1|18810.7|18798.7|18805.7|18793.7|22
1733409910000|2024-12-05 14:45:10|18808.2|18796.2|18813|18801|18813|18801|18808.2|18796.2|23
1733409920000|2024-12-05 14:45:20|||||||||6
1733409930000|2024-12-05 14:45:30|18815.4|18803.4|18823.2|18811.2|18823.2|18811.2|18815.4|18803.4|12
1733409940000|2024-12-05 14:45:40|18823.1|18811.1|18823.2|18811.2|18823.2|18811.2|18820.6|18808.6|6
1733409950000|2024-12-05 14:45:50|18823.1|18811.1|18825.6|18813.6|18825.6|18813.6|18820.7|18808.7|39
1733409960000|2024-12-05 14:46:00|18823.1|18811.1|18820.7|18808.7|18823.1|18811.1|18820.6|18808.6|13
1733409970000|2024-12-05 14:46:10|18820.6|18808.6|18825.5|18813.5|18828.1|18816.1|18820.6|18808.6|27
1733409980000|2024-12-05 14:46:20|18825.6|18813.6|18828|18816|18828|18816|18825.5|18813.5|3
1733409990000|2024-12-05 14:46:30|18827.9|18815.9|18822.9|18810.9|18827.9|18815.9|18822.9|18810.9|14
1733410000000|2024-12-05 14:46:40|18823|18811|18821.7|18809.7|18824.3|18812.3|18821.7|18809.7|7
1733410010000|2024-12-05 14:46:50|18820.5|18808.5|18818|18806|18820.5|18808.5|18818|18806|6
1733410020000|2024-12-05 14:47:00|18817.9|18805.9|18818.1|18806.1|18818.1|18806.1|18817.9|18805.9|9
1733410030000|2024-12-05 14:47:10|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|18818.1|18806.1|3
1733410040000|2024-12-05 14:47:20|18820.5|18808.5|18820.7|18808.7|18820.7|18808.7|18820.5|18808.5|32
1733410050000|2024-12-05 14:47:30|18819.4|18807.4|18820.7|18808.7|18820.7|18808.7|18818.2|18806.2|1
1733410060000|2024-12-05 14:47:40|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|7
1733410070000|2024-12-05 14:47:50|18820.6|18808.6|18818.2|18806.2|18820.6|18808.6|18818.2|18806.2|14
1733410080000|2024-12-05 14:48:00|18815.7|18803.7|18812.1|18800.1|18815.7|18803.7|18812|18800|7
1733410090000|2024-12-05 14:48:10|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|6
1733410100000|2024-12-05 14:48:20|18809.5|18797.5|18809.6|18797.6|18809.6|18797.6|18809.5|18797.5|2
1733410110000|2024-12-05 14:48:30|18809.5|18797.5|18813.2|18801.2|18813.3|18801.3|18808.3|18796.3|24
1733410120000|2024-12-05 14:48:40|18815.7|18803.7|18818.2|18806.2|18820.7|18808.7|18815.7|18803.7|15
1733410130000|2024-12-05 14:48:50|18823.1|18811.1|18823.3|18811.3|18823.3|18811.3|18823.1|18811.1|22
1733410140000|2024-12-05 14:49:00|18823.1|18811.1|18820.7|18808.7|18823.2|18811.2|18819.6|18807.6|8
1733410150000|2024-12-05 14:49:10|||||||||4
1733410160000|2024-12-05 14:49:20|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|18818.2|18806.2|2
1733410170000|2024-12-05 14:49:30|18817|18805|18823.2|18811.2|18823.2|18811.2|18815.8|18803.8|23
1733410180000|2024-12-05 14:49:40|18824.4|18812.4|18820.7|18808.7|18824.4|18812.4|18820.7|18808.7|5
1733410190000|2024-12-05 14:49:50|18818.2|18806.2|18818.2|18806.2|18820.7|18808.7|18818.2|18806.2|4
1733410200000|2024-12-05 14:50:00|18823.2|18811.2|18825.8|18813.8|18825.8|18813.8|18823.2|18811.2|17
1733410210000|2024-12-05 14:50:10|18828.1|18816.1|18830.8|18818.8|18832.1|18820.1|18828.1|18816.1|19
1733410220000|2024-12-05 14:50:20|18832.1|18820.1|18833.3|18821.3|18833.3|18821.3|18832.1|18820.1|4
1733410230000|2024-12-05 14:50:30|18833.2|18821.2|18829.5|18817.5|18833.3|18821.3|18828.2|18816.2|33
1733410240000|2024-12-05 14:50:40|18829.6|18817.6|18828.2|18816.2|18829.6|18817.6|18828.2|18816.2|2
1733410250000|2024-12-05 14:50:50|18830.7|18818.7|18825.7|18813.7|18830.8|18818.8|18825.7|18813.7|37
1733410260000|2024-12-05 14:51:00|18824.6|18812.6|18824.6|18812.6|18825.7|18813.7|18824.6|18812.6|10
1733410270000|2024-12-05 14:51:10|18825.7|18813.7|18825.8|18813.8|18825.9|18813.9|18825.7|18813.7|3
1733410280000|2024-12-05 14:51:20|18824.6|18812.6|18823.3|18811.3|18825.8|18813.8|18823.3|18811.3|9
1733410290000|2024-12-05 14:51:30|||||||||2
1733410300000|2024-12-05 14:51:40|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.7|18813.7|7
1733410310000|2024-12-05 14:51:50|18828.2|18816.2|18827|18815|18828.2|18816.2|18827|18815|2
1733410320000|2024-12-05 14:52:00|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|2
1733410330000|2024-12-05 14:52:10|18825.9|18813.9|18828.3|18816.3|18828.3|18816.3|18825.9|18813.9|9
1733410340000|2024-12-05 14:52:20|18828.2|18816.2|18828.3|18816.3|18828.3|18816.3|18825.8|18813.8|11
1733410350000|2024-12-05 14:52:30|18828.4|18816.4|18830.8|18818.8|18830.8|18818.8|18828.4|18816.4|15
1733410360000|2024-12-05 14:52:40|18830.7|18818.7|18830.8|18818.8|18830.8|18818.8|18830.7|18818.7|2
1733410370000|2024-12-05 14:52:50|18827.3|18815.3|18830.8|18818.8|18830.8|18818.8|18827.3|18815.3|15
1733410380000|2024-12-05 14:53:00|18826.9|18814.9|18833.3|18821.3|18833.3|18821.3|18825.8|18813.8|15
1733410390000|2024-12-05 14:53:10|18835.8|18823.8|18834.4|18822.4|18835.8|18823.8|18834.4|18822.4|6
1733410400000|2024-12-05 14:53:20|18835.6|18823.6|18835.9|18823.9|18835.9|18823.9|18834.4|18822.4|14
1733410410000|2024-12-05 14:53:30|18834.6|18822.6|18835.9|18823.9|18835.9|18823.9|18834.6|18822.6|4
1733410420000|2024-12-05 14:53:40|18835.8|18823.8|18835.9|18823.9|18835.9|18823.9|18834.6|18822.6|20
1733410430000|2024-12-05 14:53:50|18835.8|18823.8|18835.9|18823.9|18837|18825|18834.6|18822.6|14
1733410440000|2024-12-05 14:54:00|18835.8|18823.8|18836|18824|18836|18824|18835.8|18823.8|5
1733410450000|2024-12-05 14:54:10|18837.1|18825.1|18838.4|18826.4|18838.4|18826.4|18836|18824|3
1733410460000|2024-12-05 14:54:20|18838.3|18826.3|18835.9|18823.9|18840.7|18828.7|18835.9|18823.9|23
1733410470000|2024-12-05 14:54:30|18836|18824|18832.1|18820.1|18838.3|18826.3|18832.1|18820.1|9
1733410480000|2024-12-05 14:54:40|18833.5|18821.5|18834.6|18822.6|18834.6|18822.6|18832.1|18820.1|3
1733410490000|2024-12-05 14:54:50|18833.4|18821.4|18833.3|18821.3|18833.5|18821.5|18833.3|18821.3|2
1733410500000|2024-12-05 14:55:00|18833.4|18821.4|18831|18819|18833.4|18821.4|18830.9|18818.9|6
1733410510000|2024-12-05 14:55:10|18828.6|18816.6|18831|18819|18831|18819|18828.5|18816.5|12
1733410520000|2024-12-05 14:55:20|18830.9|18818.9|18831|18819|18831|18819|18830.9|18818.9|0
1733410530000|2024-12-05 14:55:30|18830.9|18818.9|18831|18819|18831.1|18819.1|18830.9|18818.9|5
1733410540000|2024-12-05 14:55:40|18831.1|18819.1|18831|18819|18831.1|18819.1|18830.9|18818.9|10
1733410550000|2024-12-05 14:55:50|18829.7|18817.7|18831|18819|18832.2|18820.2|18828.5|18816.5|12
1733410560000|2024-12-05 14:56:00|18831.1|18819.1|18829.6|18817.6|18833.5|18821.5|18829.6|18817.6|22
1733410570000|2024-12-05 14:56:10|18828.5|18816.5|18830.9|18818.9|18831|18819|18828.5|18816.5|3
1733410580000|2024-12-05 14:56:20|18830.8|18818.8|18828.5|18816.5|18830.8|18818.8|18828.4|18816.4|9
1733410590000|2024-12-05 14:56:30|18828.3|18816.3|18828.5|18816.5|18828.5|18816.5|18826|18814|64
1733410600000|2024-12-05 14:56:40|18828.4|18816.4|18828.4|18816.4|18828.5|18816.5|18826|18814|124
1733410610000|2024-12-05 14:56:50|18830.7|18818.7|18830.9|18818.9|18833.4|18821.4|18830.7|18818.7|36
1733410620000|2024-12-05 14:57:00|18829.7|18817.7|18826|18814|18829.7|18817.7|18825.9|18813.9|4
1733410630000|2024-12-05 14:57:10|18825.9|18813.9|18826|18814|18826|18814|18825.8|18813.8|14
1733410650000|2024-12-05 14:57:30|18828.4|18816.4|18823.5|18811.5|18828.6|18816.6|18822.2|18810.2|40
1733410660000|2024-12-05 14:57:40|18823.6|18811.6|18826|18814|18826|18814|18823.5|18811.5|3
1733410670000|2024-12-05 14:57:50|||||||||2
1733410680000|2024-12-05 14:58:00|18824.7|18812.7|18824.7|18812.7|18824.7|18812.7|18824.7|18812.7|6
1733410700000|2024-12-05 14:58:20|18823.6|18811.6|18828.5|18816.5|18828.5|18816.5|18823.6|18811.6|15
1733410710000|2024-12-05 14:58:30|18828.4|18816.4|18828.5|18816.5|18828.5|18816.5|18827.3|18815.3|8
1733410720000|2024-12-05 14:58:40|18827.2|18815.2|18826|18814|18827.2|18815.2|18826|18814|6
1733410730000|2024-12-05 14:58:50|18826.1|18814.1|18826|18814|18826.1|18814.1|18824.7|18812.7|6
1733410740000|2024-12-05 14:59:00|18823.5|18811.5|18822.2|18810.2|18823.5|18811.5|18822.2|18810.2|18
1733410750000|2024-12-05 14:59:10|18821.1|18809.1|18821.1|18809.1|18821.1|18809.1|18819.8|18807.8|5
1733410760000|2024-12-05 14:59:20|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|18821.2|18809.2|11
1733410770000|2024-12-05 14:59:30|18821.1|18809.1|18818.7|18806.7|18821.2|18809.2|18818.7|18806.7|4
1733410780000|2024-12-05 14:59:40|18816.4|18804.4|18813.9|18801.9|18816.4|18804.4|18813.8|18801.8|40
1733410790000|2024-12-05 14:59:50|18814|18802|18816.5|18804.5|18816.5|18804.5|18814|18802|40
1733410800000|2024-12-05 15:00:00|18816.4|18804.4|18815.1|18803.1|18818.9|18806.9|18815.1|18803.1|26
1733410810000|2024-12-05 15:00:10|18815.2|18803.2|18818.8|18806.8|18818.8|18806.8|18813.9|18801.9|28
1733410820000|2024-12-05 15:00:20|18818.9|18806.9|18821.3|18809.3|18821.3|18809.3|18818.9|18806.9|13
1733410830000|2024-12-05 15:00:30|||||||||2
1733410840000|2024-12-05 15:00:40|18822.5|18810.5|18823.8|18811.8|18826.4|18814.4|18822.5|18810.5|23
1733410850000|2024-12-05 15:00:50|18823.9|18811.9|18821.3|18809.3|18823.9|18811.9|18821.3|18809.3|8
1733410860000|2024-12-05 15:01:00|18821.4|18809.4|18833.8|18821.8|18836.3|18824.3|18821.4|18809.4|35
1733410870000|2024-12-05 15:01:10|18833.6|18821.6|18831.4|18819.4|18833.6|18821.6|18830.1|18818.1|5
1733410880000|2024-12-05 15:01:20|18831.3|18819.3|18834.9|18822.9|18834.9|18822.9|18831.3|18819.3|13
1733410890000|2024-12-05 15:01:30|18835|18823|18836.1|18824.1|18836.2|18824.2|18835|18823|21
1733410900000|2024-12-05 15:01:40|||||||||49
1733410910000|2024-12-05 15:01:50|18836.2|18824.2|18834.9|18822.9|18836.2|18824.2|18834.8|18822.8|2
1733410920000|2024-12-05 15:02:00|18836.1|18824.1|18836.1|18824.1|18836.2|18824.2|18833.7|18821.7|5
1733410930000|2024-12-05 15:02:10|18838.6|18826.6|18841.1|18829.1|18841.1|18829.1|18838.6|18826.6|32
1733410940000|2024-12-05 15:02:20|18840.9|18828.9|18839.8|18827.8|18841.1|18829.1|18838.6|18826.6|19
1733410950000|2024-12-05 15:02:30|18839.7|18827.7|18836.1|18824.1|18839.7|18827.7|18836|18824|14
1733410960000|2024-12-05 15:02:40|||||||||14
1733410970000|2024-12-05 15:02:50|||||||||4
1733410980000|2024-12-05 15:03:00|18833.6|18821.6|18833.7|18821.7|18833.7|18821.7|18833.6|18821.6|2
1733410990000|2024-12-05 15:03:10|18833.8|18821.8|18836.1|18824.1|18836.1|18824.1|18833.8|18821.8|1
1733411000000|2024-12-05 15:03:20|18836.2|18824.2|18836.2|18824.2|18838.6|18826.6|18836.1|18824.1|17
1733411010000|2024-12-05 15:03:30|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|18838.6|18826.6|4
1733411030000|2024-12-05 15:03:50|18840.9|18828.9|18838.6|18826.6|18841.1|18829.1|18838.6|18826.6|19
1733411040000|2024-12-05 15:04:00|18841.1|18829.1|18838.4|18826.4|18841.1|18829.1|18838.4|18826.4|17
1733411050000|2024-12-05 15:04:10|18836.1|18824.1|18832.4|18820.4|18836.1|18824.1|18832.4|18820.4|16
1733411060000|2024-12-05 15:04:20|18833.6|18821.6|18831.2|18819.2|18833.6|18821.6|18831.1|18819.1|3
1733411070000|2024-12-05 15:04:30|18833.6|18821.6|18833.7|18821.7|18836.2|18824.2|18833.6|18821.6|16
1733411080000|2024-12-05 15:04:40|18833.6|18821.6|18837.2|18825.2|18837.3|18825.3|18832.3|18820.3|15
1733411090000|2024-12-05 15:04:50|18838.5|18826.5|18838.4|18826.4|18838.6|18826.6|18837.2|18825.2|1
1733411100000|2024-12-05 15:05:00|18840.9|18828.9|18843.4|18831.4|18843.4|18831.4|18837.2|18825.2|33
1733411110000|2024-12-05 15:05:10|18848|18836|18845.5|18833.5|18848|18836|18840.8|18828.8|59
1733411120000|2024-12-05 15:05:20|18843|18831|18850.4|18838.4|18850.4|18838.4|18840.6|18828.6|19
1733411130000|2024-12-05 15:05:30|18852.8|18840.8|18845.6|18833.6|18852.8|18840.8|18845.6|18833.6|15
1733411140000|2024-12-05 15:05:40|18846.7|18834.7|18851.6|18839.6|18855.1|18843.1|18846.7|18834.7|59
1733411150000|2024-12-05 15:05:50|18852.7|18840.7|18855.3|18843.3|18855.3|18843.3|18850.3|18838.3|53
1733411160000|2024-12-05 15:06:00|18857.8|18845.8|18859.1|18847.1|18860.3|18848.3|18857.8|18845.8|12
1733411170000|2024-12-05 15:06:10|18857.9|18845.9|18857.8|18845.8|18859.1|18847.1|18855.4|18843.4|15
1733411180000|2024-12-05 15:06:20|18857.9|18845.9|18863.9|18851.9|18865.1|18853.1|18857.9|18845.9|8
1733411190000|2024-12-05 15:06:30|18862.7|18850.7|18862.6|18850.6|18863.9|18851.9|18860.2|18848.2|9
1733411200000|2024-12-05 15:06:40|18862.7|18850.7|18862.6|18850.6|18869.9|18857.9|18861.4|18849.4|61
1733411210000|2024-12-05 15:06:50|18863.9|18851.9|18862.6|18850.6|18863.9|18851.9|18862.6|18850.6|11
1733411220000|2024-12-05 15:07:00|18860.2|18848.2|18853.9|18841.9|18860.2|18848.2|18852.7|18840.7|11
1733411230000|2024-12-05 15:07:10|18852.6|18840.6|18852.6|18840.6|18853.8|18841.8|18852.6|18840.6|16
1733411240000|2024-12-05 15:07:20|18852.5|18840.5|18850.2|18838.2|18852.6|18840.6|18850.2|18838.2|2
1733411250000|2024-12-05 15:07:30|18851.4|18839.4|18851.4|18839.4|18852.6|18840.6|18851.4|18839.4|3
1733411260000|2024-12-05 15:07:40|18852.5|18840.5|18851.4|18839.4|18852.6|18840.6|18851.4|18839.4|5
1733411270000|2024-12-05 15:07:50|18851.3|18839.3|18850|18838|18851.3|18839.3|18850|18838|7
1733411280000|2024-12-05 15:08:00|18849.9|18837.9|18847.5|18835.5|18849.9|18837.9|18845|18833|31
1733411290000|2024-12-05 15:08:10|18849.9|18837.9|18854.9|18842.9|18854.9|18842.9|18849.9|18837.9|50
1733411300000|2024-12-05 15:08:20|18852.4|18840.4|18850|18838|18852.4|18840.4|18850|18838|8
1733411310000|2024-12-05 15:08:30|18847.5|18835.5|18845|18833|18847.5|18835.5|18845|18833|8
1733411320000|2024-12-05 15:08:40|18843.9|18831.9|18843.9|18831.9|18845|18833|18843.9|18831.9|15
1733411330000|2024-12-05 15:08:50|18845|18833|18852.4|18840.4|18852.4|18840.4|18845|18833|13
1733411340000|2024-12-05 15:09:00|18851.2|18839.2|18848.9|18836.9|18851.2|18839.2|18846.4|18834.4|16
1733411350000|2024-12-05 15:09:10|18847.7|18835.7|18847.6|18835.6|18848.9|18836.9|18847.6|18835.6|6
1733411360000|2024-12-05 15:09:20|18847.5|18835.5|18846.4|18834.4|18847.5|18835.5|18845.2|18833.2|5
1733411370000|2024-12-05 15:09:30|18847.6|18835.6|18847.6|18835.6|18847.6|18835.6|18847.6|18835.6|5
1733411380000|2024-12-05 15:09:40|18848.8|18836.8|18850.1|18838.1|18850.1|18838.1|18848.8|18836.8|2
1733411390000|2024-12-05 15:09:50|18849.9|18837.9|18848.9|18836.9|18850|18838|18847.6|18835.6|1
1733411400000|2024-12-05 15:10:00|18847.6|18835.6|18845.2|18833.2|18847.6|18835.6|18845.2|18833.2|9
1733411410000|2024-12-05 15:10:10|18846.4|18834.4|18845.2|18833.2|18846.4|18834.4|18845.2|18833.2|5
1733411420000|2024-12-05 15:10:20|18845.1|18833.1|18850|18838|18850|18838|18845.1|18833.1|14
1733411430000|2024-12-05 15:10:30|18847.5|18835.5|18847.5|18835.5|18847.5|18835.5|18847.5|18835.5|6
1733411440000|2024-12-05 15:10:40|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|18849.9|18837.9|2
1733411450000|2024-12-05 15:10:50|18850|18838|18849.9|18837.9|18850|18838|18849.9|18837.9|0
1733411460000|2024-12-05 15:11:00|18847.6|18835.6|18847.5|18835.5|18847.6|18835.6|18847.5|18835.5|10
1733411470000|2024-12-05 15:11:10|18846.4|18834.4|18846.3|18834.3|18846.4|18834.4|18846.3|18834.3|2
1733411480000|2024-12-05 15:11:20|18847.5|18835.5|18848.7|18836.7|18848.7|18836.7|18847.5|18835.5|6
1733411490000|2024-12-05 15:11:30|18848.8|18836.8|18846.2|18834.2|18849.9|18837.9|18846.1|18834.1|12
1733411500000|2024-12-05 15:11:40|18845|18833|18845|18833|18845|18833|18845|18833|17
1733411510000|2024-12-05 15:11:50|18846.2|18834.2|18847.5|18835.5|18847.5|18835.5|18846.2|18834.2|12
1733411520000|2024-12-05 15:12:00|18847.4|18835.4|18845|18833|18847.4|18835.4|18845|18833|3
1733411530000|2024-12-05 15:12:10|18846.3|18834.3|18845|18833|18847.4|18835.4|18845|18833|6
1733411540000|2024-12-05 15:12:20|18846.2|18834.2|18837.7|18825.7|18846.2|18834.2|18837.7|18825.7|31
1733411550000|2024-12-05 15:12:30|18840|18828|18840.2|18828.2|18840.2|18828.2|18840|18828|11
1733411560000|2024-12-05 15:12:40|18841.4|18829.4|18837.6|18825.6|18841.4|18829.4|18837.6|18825.6|7
1733411570000|2024-12-05 15:12:50|||||||||1
1733411580000|2024-12-05 15:13:00|18835.1|18823.1|18830.1|18818.1|18835.1|18823.1|18830.1|18818.1|6
1733411590000|2024-12-05 15:13:10|18830.2|18818.2|18831.3|18819.3|18832.6|18820.6|18830.2|18818.2|7
1733411600000|2024-12-05 15:13:20|18830.1|18818.1|18830|18818|18831.3|18819.3|18830|18818|7
1733411610000|2024-12-05 15:13:30|18829.9|18817.9|18827.5|18815.5|18829.9|18817.9|18827.5|18815.5|9
1733411620000|2024-12-05 15:13:40|||||||||6
1733411630000|2024-12-05 15:13:50|18827.4|18815.4|18826.3|18814.3|18827.5|18815.5|18826.3|18814.3|2
1733411640000|2024-12-05 15:14:00|18827.5|18815.5|18826.3|18814.3|18827.5|18815.5|18826.3|18814.3|1
1733411650000|2024-12-05 15:14:10|18825.1|18813.1|18825.1|18813.1|18825.1|18813.1|18825|18813|0
1733411660000|2024-12-05 15:14:20|18825.2|18813.2|18827.6|18815.6|18827.6|18815.6|18825.1|18813.1|18
1733411670000|2024-12-05 15:14:30|18825.2|18813.2|18822.8|18810.8|18827.8|18815.8|18822.8|18810.8|21
1733411680000|2024-12-05 15:14:40|18822.7|18810.7|18822.8|18810.8|18822.8|18810.8|18821.6|18809.6|11
1733411690000|2024-12-05 15:14:50|18821.7|18809.7|18822.8|18810.8|18822.8|18810.8|18821.5|18809.5|1
1733411700000|2024-12-05 15:15:00|18821.6|18809.6|18822.7|18810.7|18822.7|18810.7|18821.6|18809.6|2
1733411710000|2024-12-05 15:15:10|18821.4|18809.4|18822.7|18810.7|18825.1|18813.1|18821.4|18809.4|26
1733411720000|2024-12-05 15:15:20|18824|18812|18825.2|18813.2|18825.2|18813.2|18823.9|18811.9|5
1733411730000|2024-12-05 15:15:30|18825.1|18813.1|18825.1|18813.1|18825.2|18813.2|18825.1|18813.1|15
1733411740000|2024-12-05 15:15:40|18826.4|18814.4|18827.6|18815.6|18827.6|18815.6|18826.4|18814.4|1
1733411750000|2024-12-05 15:15:50|18827.5|18815.5|18827.5|18815.5|18827.5|18815.5|18827.5|18815.5|0
1733411760000|2024-12-05 15:16:00|18827.4|18815.4|18825|18813|18827.4|18815.4|18825|18813|4
1733411770000|2024-12-05 15:16:10|18827.4|18815.4|18826.2|18814.2|18827.5|18815.5|18826.2|18814.2|9
1733411780000|2024-12-05 15:16:20|18827.3|18815.3|18824.9|18812.9|18827.4|18815.4|18824.9|18812.9|22
1733411790000|2024-12-05 15:16:30|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|1
1733411800000|2024-12-05 15:16:40|18824.7|18812.7|18824.9|18812.9|18824.9|18812.9|18824.7|18812.7|4
1733411810000|2024-12-05 15:16:50|18824.8|18812.8|18819.9|18807.9|18824.8|18812.8|18819.9|18807.9|6
1733411820000|2024-12-05 15:17:00|18818.7|18806.7|18818.7|18806.7|18818.7|18806.7|18817.5|18805.5|4
1733411830000|2024-12-05 15:17:10|18819.9|18807.9|18822.4|18810.4|18822.4|18810.4|18819.9|18807.9|10
1733411840000|2024-12-05 15:17:20|18822.5|18810.5|18822.5|18810.5|18822.5|18810.5|18822.4|18810.4|5
1733411860000|2024-12-05 15:17:40|18822.4|18810.4|18822.5|18810.5|18822.5|18810.5|18822.4|18810.4|0
1733411870000|2024-12-05 15:17:50|18824.9|18812.9|18822.4|18810.4|18824.9|18812.9|18822.4|18810.4|6
1733411880000|2024-12-05 15:18:00|18819.8|18807.8|18819.8|18807.8|18822.3|18810.3|18819.8|18807.8|13
1733411890000|2024-12-05 15:18:10|18818.7|18806.7|18818.5|18806.5|18818.7|18806.7|18818.5|18806.5|0
1733411900000|2024-12-05 15:18:20|18817.3|18805.3|18824.7|18812.7|18824.7|18812.7|18816.2|18804.2|13
1733411910000|2024-12-05 15:18:30|18824.8|18812.8|18821|18809|18824.8|18812.8|18821|18809|9
1733411920000|2024-12-05 15:18:40|18819.8|18807.8|18819.7|18807.7|18819.8|18807.8|18818.5|18806.5|8
1733411930000|2024-12-05 15:18:50|18818.6|18806.6|18819.7|18807.7|18819.7|18807.7|18817.4|18805.4|3
1733411940000|2024-12-05 15:19:00|18818.6|18806.6|18817.2|18805.2|18818.6|18806.6|18817.2|18805.2|6
1733411960000|2024-12-05 15:19:20|18815.9|18803.9|18819.6|18807.6|18819.7|18807.7|18815.9|18803.9|17
1733411970000|2024-12-05 15:19:30|18819.7|18807.7|18816.1|18804.1|18819.7|18807.7|18816.1|18804.1|10
1733411980000|2024-12-05 15:19:40|18814.9|18802.9|18814.9|18802.9|18816.1|18804.1|18814.9|18802.9|1
1733411990000|2024-12-05 15:19:50|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|18817.2|18805.2|8
1733412000000|2024-12-05 15:20:00|18818.2|18806.2|18817.2|18805.2|18818.2|18806.2|18815.9|18803.9|11
1733412010000|2024-12-05 15:20:10|||||||||3
1733412020000|2024-12-05 15:20:20|18817.1|18805.1|18812.1|18800.1|18817.3|18805.3|18812.1|18800.1|6
1733412030000|2024-12-05 15:20:30|18812.2|18800.2|18815.7|18803.7|18815.8|18803.8|18812.2|18800.2|8
1733412040000|2024-12-05 15:20:40|18814.6|18802.6|18819.5|18807.5|18819.5|18807.5|18814.6|18802.6|20
1733412050000|2024-12-05 15:20:50|18820.6|18808.6|18823.2|18811.2|18823.2|18811.2|18819.5|18807.5|19
1733412060000|2024-12-05 15:21:00|18822|18810|18824.4|18812.4|18824.4|18812.4|18822|18810|6
1733412070000|2024-12-05 15:21:10|18823.1|18811.1|18818.1|18806.1|18823.1|18811.1|18818.1|18806.1|8
1733412080000|2024-12-05 15:21:20|18818.2|18806.2|18814.5|18802.5|18819.4|18807.4|18814.5|18802.5|6
1733412090000|2024-12-05 15:21:30|||||||||10
1733412100000|2024-12-05 15:21:40|18814.4|18802.4|18816.9|18804.9|18816.9|18804.9|18814.4|18802.4|13
1733412110000|2024-12-05 15:21:50|18817.1|18805.1|18819.4|18807.4|18819.4|18807.4|18817.1|18805.1|3
1733412120000|2024-12-05 15:22:00|18818.1|18806.1|18820.5|18808.5|18820.5|18808.5|18818.1|18806.1|13
1733412130000|2024-12-05 15:22:10|18821.7|18809.7|18820.5|18808.5|18821.7|18809.7|18820.5|18808.5|1
1733412140000|2024-12-05 15:22:20|18819.4|18807.4|18816.7|18804.7|18820.5|18808.5|18815.6|18803.6|38
1733412150000|2024-12-05 15:22:30|18818|18806|18818|18806|18819.2|18807.2|18818|18806|3
1733412160000|2024-12-05 15:22:40|18821.7|18809.7|18821.7|18809.7|18821.7|18809.7|18820.4|18808.4|4
1733412170000|2024-12-05 15:22:50|18820.5|18808.5|18820.5|18808.5|18821.7|18809.7|18820.5|18808.5|1
1733412180000|2024-12-05 15:23:00|18820.4|18808.4|18820.4|18808.4|18822.8|18810.8|18819.3|18807.3|10
1733412190000|2024-12-05 15:23:10|18818|18806|18819.2|18807.2|18819.2|18807.2|18817.9|18805.9|31
1733412200000|2024-12-05 15:23:20|18818|18806|18821.5|18809.5|18821.7|18809.7|18818|18806|18
1733412210000|2024-12-05 15:23:30|18821.6|18809.6|18820.2|18808.2|18822.8|18810.8|18820.2|18808.2|19
1733412220000|2024-12-05 15:23:40|18820.3|18808.3|18821.6|18809.6|18822.7|18810.7|18820.3|18808.3|14
1733412230000|2024-12-05 15:23:50|18821.4|18809.4|18820.3|18808.3|18821.4|18809.4|18817.7|18805.7|4
1733412240000|2024-12-05 15:24:00|18820.4|18808.4|18819.2|18807.2|18820.4|18808.4|18819.1|18807.1|13
1733412250000|2024-12-05 15:24:10|18817.9|18805.9|18820.5|18808.5|18820.5|18808.5|18817.9|18805.9|3
1733412260000|2024-12-05 15:24:20|18821.7|18809.7|18816.7|18804.7|18821.7|18809.7|18816.7|18804.7|7
1733412270000|2024-12-05 15:24:30|18816.6|18804.6|18816.8|18804.8|18816.8|18804.8|18816.6|18804.6|1
1733412280000|2024-12-05 15:24:40|18816.7|18804.7|18816.9|18804.9|18816.9|18804.9|18816.7|18804.7|5
1733412290000|2024-12-05 15:24:50|18816.8|18804.8|18818|18806|18819.2|18807.2|18816.8|18804.8|4
1733412300000|2024-12-05 15:25:00|18817.9|18805.9|18814.4|18802.4|18817.9|18805.9|18814.3|18802.3|2
1733412310000|2024-12-05 15:25:10|18814.3|18802.3|18814.3|18802.3|18814.4|18802.4|18813.1|18801.1|13
1733412320000|2024-12-05 15:25:20|18814.2|18802.2|18811.7|18799.7|18814.2|18802.2|18810.5|18798.5|10
1733412330000|2024-12-05 15:25:30|18811.8|18799.8|18811.8|18799.8|18811.8|18799.8|18810.5|18798.5|3
1733412340000|2024-12-05 15:25:40|18811.7|18799.7|18810.4|18798.4|18811.8|18799.8|18809.3|18797.3|12
1733412350000|2024-12-05 15:25:50|18810.3|18798.3|18811.7|18799.7|18811.7|18799.7|18808|18796|36
1733412360000|2024-12-05 15:26:00|18814.2|18802.2|18815.3|18803.3|18815.3|18803.3|18813|18801|14
1733412370000|2024-12-05 15:26:10|18814.2|18802.2|18810.5|18798.5|18814.2|18802.2|18810.5|18798.5|2
1733412380000|2024-12-05 15:26:20|18810.4|18798.4|18810.5|18798.5|18810.5|18798.5|18809.2|18797.2|12
1733412390000|2024-12-05 15:26:30|18811.7|18799.7|18814|18802|18814|18802|18811.7|18799.7|12
1733412400000|2024-12-05 15:26:40|18815.2|18803.2|18811.6|18799.6|18815.2|18803.2|18811.6|18799.6|7
1733412410000|2024-12-05 15:26:50|18812.7|18800.7|18812.6|18800.6|18814|18802|18811.5|18799.5|7
1733412420000|2024-12-05 15:27:00|18811.5|18799.5|18809|18797|18811.5|18799.5|18809|18797|15
1733412430000|2024-12-05 15:27:10|18807.6|18795.6|18806.3|18794.3|18807.7|18795.7|18805.1|18793.1|7
1733412440000|2024-12-05 15:27:20|18806.5|18794.5|18811.3|18799.3|18811.3|18799.3|18806.5|18794.5|24
1733412450000|2024-12-05 15:27:30|18807.5|18795.5|18813.7|18801.7|18813.7|18801.7|18807.5|18795.5|47
1733412460000|2024-12-05 15:27:40|18813.8|18801.8|18813.8|18801.8|18813.8|18801.8|18813.8|18801.8|3
1733412470000|2024-12-05 15:27:50|18814.9|18802.9|18814.8|18802.8|18816.1|18804.1|18813.7|18801.7|15
1733412480000|2024-12-05 15:28:00|18813.7|18801.7|18813.6|18801.6|18813.7|18801.7|18813.6|18801.6|13
1733412490000|2024-12-05 15:28:10|18807.5|18795.5|18805|18793|18807.5|18795.5|18805|18793|4
1733412500000|2024-12-05 15:28:20|18806.3|18794.3|18811.1|18799.1|18811.1|18799.1|18805|18793|13
1733412510000|2024-12-05 15:28:30|18809.8|18797.8|18811|18799|18811|18799|18809.8|18797.8|6
1733412520000|2024-12-05 15:28:40|18811.1|18799.1|18811.2|18799.2|18811.2|18799.2|18809.8|18797.8|0
1733412530000|2024-12-05 15:28:50|18810.9|18798.9|18811.2|18799.2|18812.3|18800.3|18808.7|18796.7|10
1733412540000|2024-12-05 15:29:00|18811.1|18799.1|18807.5|18795.5|18811.1|18799.1|18807.5|18795.5|7
1733412550000|2024-12-05 15:29:10|18807.4|18795.4|18807.4|18795.4|18807.4|18795.4|18807.4|18795.4|3
1733412560000|2024-12-05 15:29:20|18806.3|18794.3|18807.3|18795.3|18807.4|18795.4|18804.9|18792.9|19
1733412580000|2024-12-05 15:29:40|18808.5|18796.5|18807.4|18795.4|18808.6|18796.6|18807.4|18795.4|9
1733412590000|2024-12-05 15:29:50|18807.3|18795.3|18806.1|18794.1|18807.3|18795.3|18806.1|18794.1|0
1733412600000|2024-12-05 15:30:00|18806|18794|18801.2|18789.2|18806.1|18794.1|18801.1|18789.1|51
1733412610000|2024-12-05 15:30:10|18801.1|18789.1|18798.4|18786.4|18801.1|18789.1|18798.4|18786.4|9
1733412620000|2024-12-05 15:30:20|18798.5|18786.5|18798.4|18786.4|18798.5|18786.5|18795.9|18783.9|36
1733412630000|2024-12-05 15:30:30|18799.6|18787.6|18800.7|18788.7|18800.7|18788.7|18799.6|18787.6|60
1733412640000|2024-12-05 15:30:40|18800.8|18788.8|18803.2|18791.2|18803.3|18791.3|18800.8|18788.8|10
1733412650000|2024-12-05 15:30:50|18803.3|18791.3|18805.7|18793.7|18805.8|18793.8|18803.3|18791.3|6
1733412660000|2024-12-05 15:31:00|18804.5|18792.5|18800.8|18788.8|18804.5|18792.5|18800.7|18788.7|23
1733412670000|2024-12-05 15:31:10|18800.7|18788.7|18803.2|18791.2|18805.7|18793.7|18800.7|18788.7|6
1733412680000|2024-12-05 15:31:20|18803.3|18791.3|18807|18795|18807|18795|18803.3|18791.3|5
1733412690000|2024-12-05 15:31:30|18808.1|18796.1|18807|18795|18808.1|18796.1|18805.7|18793.7|1
1733412700000|2024-12-05 15:31:40|||||||||1
1733412710000|2024-12-05 15:31:50|18807.1|18795.1|18808.2|18796.2|18808.2|18796.2|18807.1|18795.1|0
1733412720000|2024-12-05 15:32:00|18805.9|18793.9|18803.2|18791.2|18805.9|18793.9|18802.1|18790.1|11
1733412730000|2024-12-05 15:32:10|18803.3|18791.3|18803.3|18791.3|18803.3|18791.3|18803.3|18791.3|0
1733412760000|2024-12-05 15:32:40|18802.1|18790.1|18799.5|18787.5|18802.1|18790.1|18799.5|18787.5|8
1733412770000|2024-12-05 15:32:50|18800.7|18788.7|18799.5|18787.5|18800.7|18788.7|18799.5|18787.5|1
1733412780000|2024-12-05 15:33:00|18798.3|18786.3|18790.7|18778.7|18800.5|18788.5|18790.6|18778.6|41
1733412790000|2024-12-05 15:33:10|18790.8|18778.8|18795.7|18783.7|18795.7|18783.7|18790.8|18778.8|19
1733412800000|2024-12-05 15:33:20|18793.3|18781.3|18793.2|18781.2|18793.3|18781.3|18793.2|18781.2|8
1733412810000|2024-12-05 15:33:30|18793.3|18781.3|18798.2|18786.2|18798.2|18786.2|18793.3|18781.3|13
1733412820000|2024-12-05 15:33:40|18798.1|18786.1|18800.7|18788.7|18802|18790|18797|18785|25
1733412830000|2024-12-05 15:33:50|18803.1|18791.1|18800.6|18788.6|18804.4|18792.4|18800.6|18788.6|25
1733412840000|2024-12-05 15:34:00|18805.5|18793.5|18805.5|18793.5|18805.5|18793.5|18805.5|18793.5|8
1733412850000|2024-12-05 15:34:10|18804.3|18792.3|18805.5|18793.5|18805.5|18793.5|18804.3|18792.3|3
1733412860000|2024-12-05 15:34:20|18805.6|18793.6|18809.2|18797.2|18809.2|18797.2|18805.6|18793.6|5
1733412870000|2024-12-05 15:34:30|18810.5|18798.5|18813|18801|18813|18801|18810.5|18798.5|6
1733412880000|2024-12-05 15:34:40|18812.9|18800.9|18810.5|18798.5|18812.9|18800.9|18810.5|18798.5|8
1733412890000|2024-12-05 15:34:50|18811.8|18799.8|18809.2|18797.2|18811.8|18799.8|18809.2|18797.2|9
1733412900000|2024-12-05 15:35:00|18809.3|18797.3|18810.5|18798.5|18810.5|18798.5|18809.3|18797.3|6
1733412910000|2024-12-05 15:35:10|18809.3|18797.3|18809.3|18797.3|18809.3|18797.3|18808.1|18796.1|13
1733412920000|2024-12-05 15:35:20|||||||||2
1733412930000|2024-12-05 15:35:30|18810.5|18798.5|18808|18796|18810.5|18798.5|18808|18796|1
1733412940000|2024-12-05 15:35:40|18808.1|18796.1|18808|18796|18808.1|18796.1|18808|18796|2
1733412950000|2024-12-05 15:35:50|18807.9|18795.9|18808.1|18796.1|18808.1|18796.1|18807.9|18795.9|1
1733412960000|2024-12-05 15:36:00|18808|18796|18810.5|18798.5|18810.5|18798.5|18808|18796|1
1733412970000|2024-12-05 15:36:10|||||||||2
1733412980000|2024-12-05 15:36:20|18810.6|18798.6|18810.5|18798.5|18810.6|18798.6|18810.5|18798.5|0
1733412990000|2024-12-05 15:36:30|18810.6|18798.6|18815.5|18803.5|18817.8|18805.8|18810.6|18798.6|16
1733413000000|2024-12-05 15:36:40|18814.3|18802.3|18814.2|18802.2|18815.5|18803.5|18813|18801|21
1733413010000|2024-12-05 15:36:50|18815.5|18803.5|18815.5|18803.5|18815.5|18803.5|18814.3|18802.3|1
1733413020000|2024-12-05 15:37:00|18814.4|18802.4|18808.2|18796.2|18814.4|18802.4|18808.2|18796.2|17
1733413030000|2024-12-05 15:37:10|18809.5|18797.5|18808.3|18796.3|18809.5|18797.5|18808.2|18796.2|5
1733413040000|2024-12-05 15:37:20|||||||||2
1733413050000|2024-12-05 15:37:30|18807|18795|18809.6|18797.6|18810.7|18798.7|18807|18795|11
1733413060000|2024-12-05 15:37:40|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|18810.7|18798.7|0
1733413070000|2024-12-05 15:37:50|||||||||1
1733413080000|2024-12-05 15:38:00|18810.8|18798.8|18807.1|18795.1|18810.9|18798.9|18807.1|18795.1|14
1733413090000|2024-12-05 15:38:10|18807.2|18795.2|18805.9|18793.9|18808.4|18796.4|18805.9|18793.9|17
1733413100000|2024-12-05 15:38:20|18806|18794|18805.9|18793.9|18806|18794|18805.8|18793.8|9
1733413110000|2024-12-05 15:38:30|18807.1|18795.1|18813.3|18801.3|18813.3|18801.3|18807.1|18795.1|13
1733413120000|2024-12-05 15:38:40|18813.2|18801.2|18813.3|18801.3|18813.4|18801.4|18813.2|18801.2|19
1733413130000|2024-12-05 15:38:50|18813.2|18801.2|18813.3|18801.3|18813.3|18801.3|18813.2|18801.2|4
1733413140000|2024-12-05 15:39:00|18813.2|18801.2|18813.2|18801.2|18813.2|18801.2|18812|18800|2
1733413150000|2024-12-05 15:39:10|18814.5|18802.5|18815.7|18803.7|18815.7|18803.7|18814.5|18802.5|8
1733413170000|2024-12-05 15:39:30|18815.8|18803.8|18817|18805|18818.2|18806.2|18815.7|18803.7|13
1733413180000|2024-12-05 15:39:40|18815.8|18803.8|18815.7|18803.7|18815.8|18803.8|18815.7|18803.7|1
1733413190000|2024-12-05 15:39:50|18817|18805|18817.1|18805.1|18818.2|18806.2|18817|18805|5
1733413200000|2024-12-05 15:40:00|18820.7|18808.7|18818.2|18806.2|18820.7|18808.7|18818.2|18806.2|9
1733413210000|2024-12-05 15:40:10|18820.7|18808.7|18818.2|18806.2|18820.7|18808.7|18818.2|18806.2|4
1733413220000|2024-12-05 15:40:20|18818.4|18806.4|18820.8|18808.8|18820.8|18808.8|18818.4|18806.4|2
1733413230000|2024-12-05 15:40:30|18820.7|18808.7|18820.7|18808.7|18820.7|18808.7|18820.7|18808.7|0
1733413240000|2024-12-05 15:40:40|||||||||13
1733413250000|2024-12-05 15:40:50|18820.6|18808.6|18818.2|18806.2|18820.6|18808.6|18818.2|18806.2|85
1733413260000|2024-12-05 15:41:00|18815.9|18803.9|18810.8|18798.8|18815.9|18803.9|18810.8|18798.8|11
1733413270000|2024-12-05 15:41:10|18813.3|18801.3|18813.3|18801.3|18813.3|18801.3|18813.3|18801.3|20
1733413280000|2024-12-05 15:41:20|18813.2|18801.2|18814.5|18802.5|18815.7|18803.7|18813.2|18801.2|8
1733413290000|2024-12-05 15:41:30|18815.7|18803.7|18813.3|18801.3|18815.7|18803.7|18813.3|18801.3|19
1733413300000|2024-12-05 15:41:40|18813.2|18801.2|18815.7|18803.7|18815.7|18803.7|18813.2|18801.2|4
1733413320000|2024-12-05 15:42:00|18815.6|18803.6|18815.7|18803.7|18815.7|18803.7|18815.6|18803.6|4
1733413330000|2024-12-05 15:42:10|18815.6|18803.6|18808.3|18796.3|18815.6|18803.6|18808.3|18796.3|32
1733413340000|2024-12-05 15:42:20|18808.4|18796.4|18804.7|18792.7|18808.5|18796.5|18804.7|18792.7|15
1733413350000|2024-12-05 15:42:30|18802.4|18790.4|18802.2|18790.2|18802.4|18790.4|18800.9|18788.9|10
1733413360000|2024-12-05 15:42:40|18801|18789|18803.5|18791.5|18803.5|18791.5|18801|18789|15
1733413370000|2024-12-05 15:42:50|18803.6|18791.6|18808.4|18796.4|18808.4|18796.4|18803.6|18791.6|10
1733413380000|2024-12-05 15:43:00|18808.3|18796.3|18807.2|18795.2|18808.3|18796.3|18807.2|18795.2|5
1733413390000|2024-12-05 15:43:10|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|1
1733413400000|2024-12-05 15:43:20|18810.9|18798.9|18812.2|18800.2|18812.2|18800.2|18810.9|18798.9|5
1733413410000|2024-12-05 15:43:30|18810.9|18798.9|18810.9|18798.9|18812.2|18800.2|18810.9|18798.9|2
1733413420000|2024-12-05 15:43:40|18811|18799|18812.2|18800.2|18812.2|18800.2|18811|18799|3
1733413430000|2024-12-05 15:43:50|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|18813.4|18801.4|11
1733413440000|2024-12-05 15:44:00|18810.9|18798.9|18808.4|18796.4|18810.9|18798.9|18808.4|18796.4|5
1733413450000|2024-12-05 15:44:10|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|18807.2|18795.2|1
1733413460000|2024-12-05 15:44:20|18806|18794|18805.9|18793.9|18806|18794|18805.9|18793.9|5
1733413470000|2024-12-05 15:44:30|18805.8|18793.8|18804.8|18792.8|18805.8|18793.8|18804.7|18792.7|0
1733413480000|2024-12-05 15:44:40|18805.9|18793.9|18808.6|18796.6|18808.6|18796.6|18805.9|18793.9|17
1733413490000|2024-12-05 15:44:50|||||||||1
1733413500000|2024-12-05 15:45:00|18811.1|18799.1|18808.8|18796.8|18811.1|18799.1|18808.6|18796.6|8
1733413510000|2024-12-05 15:45:10|||||||||1
1733413520000|2024-12-05 15:45:20|18811.1|18799.1|18811.1|18799.1|18811.1|18799.1|18811.1|18799.1|13
1733413530000|2024-12-05 15:45:30|18811.2|18799.2|18813.8|18801.8|18813.8|18801.8|18811.2|18799.2|9
1733413550000|2024-12-05 15:45:50|18812.7|18800.7|18812.7|18800.7|18812.7|18800.7|18812.7|18800.7|8
1733413560000|2024-12-05 15:46:00|18811.5|18799.5|18811.5|18799.5|18813.8|18801.8|18811.5|18799.5|9
1733413570000|2024-12-05 15:46:10|18810.4|18798.4|18810.4|18798.4|18811.5|18799.5|18810.4|18798.4|15
1733413580000|2024-12-05 15:46:20|18809.2|18797.2|18803.8|18791.8|18809.2|18797.2|18803.8|18791.8|9
1733413590000|2024-12-05 15:46:30|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|0
1733413600000|2024-12-05 15:46:40|18803.8|18791.8|18803.8|18791.8|18803.8|18791.8|18801.3|18789.3|12
1733413610000|2024-12-05 15:46:50|18802.6|18790.6|18801.4|18789.4|18802.7|18790.7|18801.4|18789.4|2
1733413620000|2024-12-05 15:47:00|18801.3|18789.3|18801.4|18789.4|18801.4|18789.4|18801.3|18789.3|0
1733413630000|2024-12-05 15:47:10|18801.3|18789.3|18801.4|18789.4|18801.4|18789.4|18801.3|18789.3|0
1733413640000|2024-12-05 15:47:20|18801.3|18789.3|18798.8|18786.8|18801.3|18789.3|18797.6|18785.6|23
1733413660000|2024-12-05 15:47:40|||||||||1
1733413670000|2024-12-05 15:47:50|18799|18787|18806.3|18794.3|18806.3|18794.3|18799|18787|9
1733413680000|2024-12-05 15:48:00|18805.1|18793.1|18802.9|18790.9|18806.3|18794.3|18801.6|18789.6|15
1733413690000|2024-12-05 15:48:10|18801.6|18789.6|18801.6|18789.6|18801.6|18789.6|18801.5|18789.5|0
1733413700000|2024-12-05 15:48:20|18801.5|18789.5|18798.9|18786.9|18801.5|18789.5|18797.7|18785.7|21
1733413710000|2024-12-05 15:48:30|18798.8|18786.8|18798.9|18786.9|18800.1|18788.1|18798.8|18786.8|1
1733413720000|2024-12-05 15:48:40|18798.8|18786.8|18798.8|18786.8|18798.8|18786.8|18796.3|18784.3|5
1733413730000|2024-12-05 15:48:50|18797.7|18785.7|18798.8|18786.8|18798.8|18786.8|18796.4|18784.4|6
1733413740000|2024-12-05 15:49:00|18797.6|18785.6|18796.4|18784.4|18797.6|18785.6|18796.4|18784.4|12
1733413750000|2024-12-05 15:49:10|18797.6|18785.6|18798.8|18786.8|18798.9|18786.9|18797.6|18785.6|10
1733413760000|2024-12-05 15:49:20|18796.5|18784.5|18801.4|18789.4|18801.4|18789.4|18796.5|18784.5|7
1733413790000|2024-12-05 15:49:50|18800.3|18788.3|18800.3|18788.3|18800.3|18788.3|18800.2|18788.2|4
1733413800000|2024-12-05 15:50:00|18800.2|18788.2|18796.5|18784.5|18800.2|18788.2|18796.5|18784.5|5
1733413810000|2024-12-05 15:50:10|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|4
1733413820000|2024-12-05 15:50:20|18789.2|18777.2|18794|18782|18794|18782|18789|18777|11
1733413830000|2024-12-05 15:50:30|18794.1|18782.1|18794|18782|18794.1|18782.1|18794|18782|3
1733413840000|2024-12-05 15:50:40|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|18791.5|18779.5|6
1733413850000|2024-12-05 15:50:50|18784.2|18772.2|18784.1|18772.1|18786.5|18774.5|18784.1|18772.1|11
1733413860000|2024-12-05 15:51:00|18781.7|18769.7|18781.5|18769.5|18782.9|18770.9|18780.3|18768.3|23
1733413870000|2024-12-05 15:51:10|18781.6|18769.6|18782.8|18770.8|18784|18772|18781.6|18769.6|21
1733413880000|2024-12-05 15:51:20|18783.9|18771.9|18784.1|18772.1|18784.1|18772.1|18782.8|18770.8|4
1733413890000|2024-12-05 15:51:30|18783.9|18771.9|18784|18772|18784.1|18772.1|18783.9|18771.9|6
1733413900000|2024-12-05 15:51:40|18782.9|18770.9|18784|18772|18784.1|18772.1|18782.9|18770.9|21
1733413910000|2024-12-05 15:51:50|18781.6|18769.6|18784|18772|18784|18772|18779.1|18767.1|13
1733413920000|2024-12-05 15:52:00|18783.8|18771.8|18780.3|18768.3|18783.8|18771.8|18780.3|18768.3|2
1733413930000|2024-12-05 15:52:10|18781.5|18769.5|18781.5|18769.5|18781.5|18769.5|18780.3|18768.3|1
1733413940000|2024-12-05 15:52:20|18779|18767|18781.6|18769.6|18781.6|18769.6|18779|18767|19
1733413950000|2024-12-05 15:52:30|18782.8|18770.8|18782.8|18770.8|18782.9|18770.9|18781.5|18769.5|1
1733413960000|2024-12-05 15:52:40|18784|18772|18789|18777|18789|18777|18784|18772|27
1733413970000|2024-12-05 15:52:50|18789.1|18777.1|18787.9|18775.9|18789.1|18777.1|18787.9|18775.9|6
1733413980000|2024-12-05 15:53:00|18788|18776|18786.5|18774.5|18788|18776|18781.5|18769.5|22
1733413990000|2024-12-05 15:53:10|18786.6|18774.6|18781.5|18769.5|18786.6|18774.6|18779.1|18767.1|9
1733414000000|2024-12-05 15:53:20|18782.7|18770.7|18781.5|18769.5|18782.8|18770.8|18781.5|18769.5|4
1733414010000|2024-12-05 15:53:30|18782.8|18770.8|18784|18772|18784|18772|18782.8|18770.8|12
1733414020000|2024-12-05 15:53:40|||||||||1
1733414030000|2024-12-05 15:53:50|18784.1|18772.1|18786.5|18774.5|18786.5|18774.5|18784.1|18772.1|12
1733414040000|2024-12-05 15:54:00|18784|18772|18778.9|18766.9|18784.2|18772.2|18778.9|18766.9|14
1733414050000|2024-12-05 15:54:10|18780.2|18768.2|18776.5|18764.5|18780.2|18768.2|18776.5|18764.5|22
1733414060000|2024-12-05 15:54:20|18776.6|18764.6|18777.8|18765.8|18777.8|18765.8|18776.6|18764.6|10
1733414070000|2024-12-05 15:54:30|18779|18767|18779.1|18767.1|18779.1|18767.1|18779|18767|8
1733414080000|2024-12-05 15:54:40|18779|18767|18776.6|18764.6|18780.3|18768.3|18776.6|18764.6|13
1733414090000|2024-12-05 15:54:50|18776.5|18764.5|18769|18757|18776.6|18764.6|18765.3|18753.3|27
1733414100000|2024-12-05 15:55:00|18769.1|18757.1|18764|18752|18769.1|18757.1|18764|18752|11
1733414110000|2024-12-05 15:55:10|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|18765.3|18753.3|16
1733414120000|2024-12-05 15:55:20|18766.5|18754.5|18774|18762|18774|18762|18766.5|18754.5|28
1733414130000|2024-12-05 15:55:30|18772.8|18760.8|18776.5|18764.5|18776.5|18764.5|18772.8|18760.8|19
1733414140000|2024-12-05 15:55:40|18776.2|18764.2|18780|18768|18780|18768|18774|18762|30
1733414150000|2024-12-05 15:55:50|18781.3|18769.3|18781.3|18769.3|18781.3|18769.3|18779.9|18767.9|7
1733414160000|2024-12-05 15:56:00|18778.9|18766.9|18774|18762|18778.9|18766.9|18774|18762|25
1733414170000|2024-12-05 15:56:10|18771.6|18759.6|18761.8|18749.8|18771.6|18759.6|18761.8|18749.8|44
1733414180000|2024-12-05 15:56:20|18765.4|18753.4|18764.4|18752.4|18765.4|18753.4|18759.4|18747.4|32
1733414190000|2024-12-05 15:56:30|18765.7|18753.7|18769.3|18757.3|18769.3|18757.3|18765.6|18753.6|10
1733414200000|2024-12-05 15:56:40|18769.4|18757.4|18773|18761|18773|18761|18769.4|18757.4|9
1733414210000|2024-12-05 15:56:50|18772.8|18760.8|18774.2|18762.2|18774.2|18762.2|18772.8|18760.8|0
1733414220000|2024-12-05 15:57:00|18774.3|18762.3|18769.1|18757.1|18774.3|18762.3|18769.1|18757.1|7
1733414230000|2024-12-05 15:57:10|18767.8|18755.8|18766.7|18754.7|18767.9|18755.9|18766.7|18754.7|8
1733414240000|2024-12-05 15:57:20|18766.6|18754.6|18764.2|18752.2|18766.6|18754.6|18764.1|18752.1|3
1733414250000|2024-12-05 15:57:30|18765.3|18753.3|18767.8|18755.8|18767.8|18755.8|18765.3|18753.3|14
1733414260000|2024-12-05 15:57:40|18769|18757|18760.5|18748.5|18769|18757|18760.5|18748.5|18
1733414270000|2024-12-05 15:57:50|18761.7|18749.7|18760.5|18748.5|18761.8|18749.8|18760.5|18748.5|2
1733414280000|2024-12-05 15:58:00|18759.4|18747.4|18758.1|18746.1|18760.5|18748.5|18758.1|18746.1|3
1733414290000|2024-12-05 15:58:10|18757|18745|18756.8|18744.8|18759.3|18747.3|18756.8|18744.8|5
1733414300000|2024-12-05 15:58:20|18759.3|18747.3|18759.3|18747.3|18759.3|18747.3|18759.3|18747.3|5
1733414310000|2024-12-05 15:58:30|18759.4|18747.4|18759.5|18747.5|18759.5|18747.5|18759.4|18747.4|0
1733414320000|2024-12-05 15:58:40|18761.9|18749.9|18764.5|18752.5|18764.5|18752.5|18761.9|18749.9|13
1733414330000|2024-12-05 15:58:50|18765.6|18753.6|18767|18755|18768|18756|18765.6|18753.6|3
1733414340000|2024-12-05 15:59:00|18766.9|18754.9|18762|18750|18766.9|18754.9|18762|18750|21
1733414350000|2024-12-05 15:59:10|18764.4|18752.4|18761.9|18749.9|18764.4|18752.4|18761.9|18749.9|8
1733414360000|2024-12-05 15:59:20|18760.7|18748.7|18759.5|18747.5|18761.9|18749.9|18759.5|18747.5|2
1733414370000|2024-12-05 15:59:30|||||||||1
1733414380000|2024-12-05 15:59:40|18759.4|18747.4|18761.9|18749.9|18761.9|18749.9|18759.4|18747.4|2
1733414390000|2024-12-05 15:59:50|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|1
1733414400000|2024-12-05 16:00:00|18761.9|18749.9|18761.9|18749.9|18764.3|18752.3|18759.3|18747.3|39
1733414410000|2024-12-05 16:00:10|||||||||1
1733414420000|2024-12-05 16:00:20|18760.7|18748.7|18761.9|18749.9|18762|18750|18760.7|18748.7|2
1733414430000|2024-12-05 16:00:30|18764.2|18752.2|18760.7|18748.7|18764.4|18752.4|18760.6|18748.6|8
1733414440000|2024-12-05 16:00:40|18761.9|18749.9|18764.4|18752.4|18764.4|18752.4|18761.9|18749.9|6
1733414450000|2024-12-05 16:00:50|18766.9|18754.9|18768|18756|18768|18756|18766.9|18754.9|4
1733414460000|2024-12-05 16:01:00|18769.2|18757.2|18766.9|18754.9|18769.2|18757.2|18764.4|18752.4|19
1733414470000|2024-12-05 16:01:10|18767|18755|18767|18755|18767|18755|18767|18755|1
1733414480000|2024-12-05 16:01:20|18768.1|18756.1|18769.4|18757.4|18769.5|18757.5|18767|18755|5
1733414490000|2024-12-05 16:01:30|||||||||2
1733414510000|2024-12-05 16:01:50|18770.6|18758.6|18770.5|18758.5|18774.3|18762.3|18769.4|18757.4|11
1733414520000|2024-12-05 16:02:00|18769.4|18757.4|18765.6|18753.6|18770.5|18758.5|18765.5|18753.5|2
1733414530000|2024-12-05 16:02:10|18766.9|18754.9|18769.4|18757.4|18769.4|18757.4|18764.6|18752.6|14
1733414540000|2024-12-05 16:02:20|18766.9|18754.9|18766.9|18754.9|18767|18755|18766.9|18754.9|16
1733414550000|2024-12-05 16:02:30|18767|18755|18767|18755|18767|18755|18766.9|18754.9|1
1733414560000|2024-12-05 16:02:40|18769.4|18757.4|18768.1|18756.1|18769.4|18757.4|18767|18755|23
1733414570000|2024-12-05 16:02:50|18768.2|18756.2|18769.4|18757.4|18769.4|18757.4|18768.2|18756.2|2
1733414580000|2024-12-05 16:03:00|18768.2|18756.2|18767|18755|18768.2|18756.2|18767|18755|1
1733414590000|2024-12-05 16:03:10|18764.5|18752.5|18762.1|18750.1|18764.5|18752.5|18762|18750|5
1733414600000|2024-12-05 16:03:20|||||||||1
1733414610000|2024-12-05 16:03:30|||||||||1
1733414620000|2024-12-05 16:03:40|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|18764.5|18752.5|12
1733414630000|2024-12-05 16:03:50|18765.8|18753.8|18766.9|18754.9|18769.3|18757.3|18765.7|18753.7|23
1733414640000|2024-12-05 16:04:00|18766.7|18754.7|18764.4|18752.4|18766.9|18754.9|18764.4|18752.4|5
1733414650000|2024-12-05 16:04:10|||||||||2
1733414660000|2024-12-05 16:04:20|18764.3|18752.3|18764.4|18752.4|18764.4|18752.4|18764.3|18752.3|1
1733414670000|2024-12-05 16:04:30|||||||||2
1733414680000|2024-12-05 16:04:40|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|0
1733414690000|2024-12-05 16:04:50|||||||||1
1733414700000|2024-12-05 16:05:00|18763|18751|18760.5|18748.5|18764.2|18752.2|18760.5|18748.5|13
1733414710000|2024-12-05 16:05:10|18760.6|18748.6|18763|18751|18763|18751|18759.4|18747.4|5
1733414720000|2024-12-05 16:05:20|18764.2|18752.2|18764.4|18752.4|18764.4|18752.4|18764.2|18752.2|1
1733414730000|2024-12-05 16:05:30|||||||||1
1733414740000|2024-12-05 16:05:40|18764.3|18752.3|18764.4|18752.4|18764.4|18752.4|18764.3|18752.3|0
1733414750000|2024-12-05 16:05:50|18763.2|18751.2|18764.4|18752.4|18764.4|18752.4|18763.1|18751.1|10
1733414760000|2024-12-05 16:06:00|18763.1|18751.1|18764.3|18752.3|18764.4|18752.4|18761.9|18749.9|4
1733414770000|2024-12-05 16:06:10|18764.4|18752.4|18764.3|18752.3|18764.4|18752.4|18764.3|18752.3|2
1733414780000|2024-12-05 16:06:20|18764.4|18752.4|18764.3|18752.3|18764.4|18752.4|18764.3|18752.3|4
1733414790000|2024-12-05 16:06:30|18764.4|18752.4|18764.3|18752.3|18764.4|18752.4|18764.3|18752.3|0
1733414800000|2024-12-05 16:06:40|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|0
1733414810000|2024-12-05 16:06:50|18764.3|18752.3|18764.4|18752.4|18764.5|18752.5|18764.3|18752.3|19
1733414820000|2024-12-05 16:07:00|18764.3|18752.3|18766.9|18754.9|18766.9|18754.9|18764.3|18752.3|5
1733414830000|2024-12-05 16:07:10|18768|18756|18766.9|18754.9|18768|18756|18766.9|18754.9|0
1733414840000|2024-12-05 16:07:20|18767|18755|18766.9|18754.9|18767|18755|18766.8|18754.8|2
1733414850000|2024-12-05 16:07:30|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|18766.8|18754.8|5
1733414860000|2024-12-05 16:07:40|||||||||3
1733414870000|2024-12-05 16:07:50|18764.4|18752.4|18763.1|18751.1|18764.4|18752.4|18763|18751|8
1733414880000|2024-12-05 16:08:00|18764.3|18752.3|18766.8|18754.8|18766.8|18754.8|18763|18751|12
1733414890000|2024-12-05 16:08:10|||||||||2
1733414900000|2024-12-05 16:08:20|18766.6|18754.6|18766.8|18754.8|18766.8|18754.8|18764.3|18752.3|13
1733414910000|2024-12-05 16:08:30|18769.1|18757.1|18769.2|18757.2|18769.3|18757.3|18769.1|18757.1|7
1733414920000|2024-12-05 16:08:40|18770.4|18758.4|18771.7|18759.7|18771.7|18759.7|18770.4|18758.4|1
1733414930000|2024-12-05 16:08:50|18770.5|18758.5|18770.4|18758.4|18770.5|18758.5|18770.4|18758.4|5
1733414940000|2024-12-05 16:09:00|18770.5|18758.5|18769.2|18757.2|18770.5|18758.5|18769.2|18757.2|0
1733414960000|2024-12-05 16:09:20|18769.1|18757.1|18771.7|18759.7|18771.7|18759.7|18769.1|18757.1|7
1733414970000|2024-12-05 16:09:30|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|18772.8|18760.8|1
1733414980000|2024-12-05 16:09:40|18774.1|18762.1|18774.1|18762.1|18774.1|18762.1|18774.1|18762.1|0
1733414990000|2024-12-05 16:09:50|18773.9|18761.9|18770.4|18758.4|18774.1|18762.1|18770.3|18758.3|8
1733415000000|2024-12-05 16:10:00|18770.3|18758.3|18769.2|18757.2|18770.3|18758.3|18767.8|18755.8|1
1733415010000|2024-12-05 16:10:10|||||||||13
1733415020000|2024-12-05 16:10:20|18771.5|18759.5|18774.1|18762.1|18774.1|18762.1|18771.5|18759.5|20
1733415030000|2024-12-05 16:10:30|18774.2|18762.2|18772.8|18760.8|18774.2|18762.2|18772.8|18760.8|3
1733415040000|2024-12-05 16:10:40|18771.7|18759.7|18774.1|18762.1|18774.2|18762.2|18771.7|18759.7|3
1733415050000|2024-12-05 16:10:50|||||||||1
1733415060000|2024-12-05 16:11:00|18771.7|18759.7|18761.7|18749.7|18771.7|18759.7|18760.4|18748.4|24
1733415070000|2024-12-05 16:11:10|18760.5|18748.5|18766.8|18754.8|18766.8|18754.8|18760.5|18748.5|27
1733415080000|2024-12-05 16:11:20|18766.7|18754.7|18765.5|18753.5|18766.7|18754.7|18765.5|18753.5|1
1733415090000|2024-12-05 16:11:30|18764.3|18752.3|18765.5|18753.5|18766.7|18754.7|18764.3|18752.3|4
1733415100000|2024-12-05 16:11:40|18764.3|18752.3|18764.2|18752.2|18766.7|18754.7|18764.2|18752.2|8
1733415120000|2024-12-05 16:12:00|18763|18751|18764.3|18752.3|18764.3|18752.3|18761.8|18749.8|6
1733415130000|2024-12-05 16:12:10|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|18764.4|18752.4|0
1733415140000|2024-12-05 16:12:20|18765.5|18753.5|18766.7|18754.7|18766.7|18754.7|18765.5|18753.5|10
1733415150000|2024-12-05 16:12:30|||||||||1
1733415160000|2024-12-05 16:12:40|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|8
1733415170000|2024-12-05 16:12:50|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|18766.7|18754.7|3
1733415180000|2024-12-05 16:13:00|18765.5|18753.5|18766.8|18754.8|18766.8|18754.8|18765.5|18753.5|5
1733415190000|2024-12-05 16:13:10|18766.7|18754.7|18764.3|18752.3|18766.8|18754.8|18764.3|18752.3|1
1733415200000|2024-12-05 16:13:20|18764.1|18752.1|18758|18746|18764.1|18752.1|18758|18746|13
1733415210000|2024-12-05 16:13:30|18756.9|18744.9|18760.6|18748.6|18760.6|18748.6|18756.8|18744.8|25
1733415220000|2024-12-05 16:13:40|18759.4|18747.4|18760.5|18748.5|18760.5|18748.5|18759.4|18747.4|0
1733415230000|2024-12-05 16:13:50|18759.4|18747.4|18761.8|18749.8|18761.8|18749.8|18759.4|18747.4|7
1733415240000|2024-12-05 16:14:00|18761.7|18749.7|18749.3|18737.3|18761.7|18749.7|18749.3|18737.3|13
1733415250000|2024-12-05 16:14:10|18746.9|18734.9|18752|18740|18752|18740|18746.9|18734.9|27
1733415260000|2024-12-05 16:14:20|18751.9|18739.9|18752|18740|18752|18740|18749.6|18737.6|13
1733415270000|2024-12-05 16:14:30|18749.6|18737.6|18754.6|18742.6|18757|18745|18749.5|18737.5|19
1733415280000|2024-12-05 16:14:40|18755.7|18743.7|18757|18745|18757|18745|18754.6|18742.6|6
1733415290000|2024-12-05 16:14:50|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|18757.1|18745.1|2
1733415300000|2024-12-05 16:15:00|18757|18745|18754.7|18742.7|18757.1|18745.1|18754.5|18742.5|25
1733415310000|2024-12-05 16:15:10|18754.6|18742.6|18754.7|18742.7|18754.7|18742.7|18754.6|18742.6|6
1733415320000|2024-12-05 16:15:20|18757.1|18745.1|18757.1|18745.1|18757.2|18745.2|18757.1|18745.1|4
1733415330000|2024-12-05 16:15:30|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|1
1733415340000|2024-12-05 16:15:40|18759.6|18747.6|18759.7|18747.7|18759.7|18747.7|18759.6|18747.6|13
1733415350000|2024-12-05 16:15:50|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|18759.6|18747.6|8
1733415360000|2024-12-05 16:16:00|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|3
1733415380000|2024-12-05 16:16:20|18757.3|18745.3|18757.2|18745.2|18757.3|18745.3|18757.2|18745.2|1
1733415390000|2024-12-05 16:16:30|18754.6|18742.6|18757.1|18745.1|18757.3|18745.3|18754.6|18742.6|18
1733415400000|2024-12-05 16:16:40|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|0
1733415420000|2024-12-05 16:17:00|18756|18744|18757.1|18745.1|18757.1|18745.1|18754.7|18742.7|7
1733415430000|2024-12-05 16:17:10|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|1
1733415450000|2024-12-05 16:17:30|18757.3|18745.3|18759.7|18747.7|18759.7|18747.7|18757.3|18745.3|1
1733415460000|2024-12-05 16:17:40|18761|18749|18757.2|18745.2|18762.1|18750.1|18757.2|18745.2|16
1733415470000|2024-12-05 16:17:50|18759.6|18747.6|18761|18749|18762.1|18750.1|18759.6|18747.6|5
1733415480000|2024-12-05 16:18:00|18760.9|18748.9|18760.9|18748.9|18760.9|18748.9|18759.7|18747.7|1
1733415490000|2024-12-05 16:18:10|18759.7|18747.7|18759.6|18747.6|18761.9|18749.9|18759.5|18747.5|22
1733415500000|2024-12-05 16:18:20|18761.9|18749.9|18763.3|18751.3|18764.5|18752.5|18761.9|18749.9|18
1733415510000|2024-12-05 16:18:30|18764.4|18752.4|18762.1|18750.1|18764.5|18752.5|18762.1|18750.1|9
1733415520000|2024-12-05 16:18:40|18762|18750|18762|18750|18762.1|18750.1|18762|18750|0
1733415530000|2024-12-05 16:18:50|18759.5|18747.5|18759.5|18747.5|18759.6|18747.6|18758.3|18746.3|7
1733415540000|2024-12-05 16:19:00|18757.1|18745.1|18756|18744|18757.1|18745.1|18755.9|18743.9|5
1733415550000|2024-12-05 16:19:10|18757.1|18745.1|18759.7|18747.7|18759.7|18747.7|18755.9|18743.9|12
1733415560000|2024-12-05 16:19:20|18762.1|18750.1|18759.7|18747.7|18762.1|18750.1|18759.7|18747.7|14
1733415570000|2024-12-05 16:19:30|18759.8|18747.8|18762.1|18750.1|18762.1|18750.1|18759.8|18747.8|2
1733415580000|2024-12-05 16:19:40|18762|18750|18759.7|18747.7|18762|18750|18758.5|18746.5|3
1733415590000|2024-12-05 16:19:50|18759.8|18747.8|18759.8|18747.8|18759.8|18747.8|18759.8|18747.8|0
1733415600000|2024-12-05 16:20:00|18759.7|18747.7|18757.2|18745.2|18759.7|18747.7|18757.2|18745.2|10
1733415610000|2024-12-05 16:20:10|18758.5|18746.5|18759.7|18747.7|18759.7|18747.7|18758.5|18746.5|12
1733415620000|2024-12-05 16:20:20|18758.4|18746.4|18757.2|18745.2|18758.5|18746.5|18756.1|18744.1|1
1733415630000|2024-12-05 16:20:30|||||||||1
1733415640000|2024-12-05 16:20:40|18757.4|18745.4|18757.3|18745.3|18757.4|18745.4|18756.1|18744.1|3
1733415650000|2024-12-05 16:20:50|||||||||1
1733415660000|2024-12-05 16:21:00|18759.7|18747.7|18759.7|18747.7|18759.8|18747.8|18759.7|18747.7|7
1733415670000|2024-12-05 16:21:10|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|18757.3|18745.3|5
1733415680000|2024-12-05 16:21:20|18757.2|18745.2|18759.7|18747.7|18759.7|18747.7|18756.1|18744.1|4
1733415690000|2024-12-05 16:21:30|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|18762.2|18750.2|4
1733415700000|2024-12-05 16:21:40|18762.1|18750.1|18759.8|18747.8|18762.1|18750.1|18759.8|18747.8|8
1733415710000|2024-12-05 16:21:50|18759.7|18747.7|18759.7|18747.7|18759.7|18747.7|18759.7|18747.7|0
1733415720000|2024-12-05 16:22:00|18757.3|18745.3|18762.1|18750.1|18762.1|18750.1|18757.2|18745.2|31
1733415730000|2024-12-05 16:22:10|18762.2|18750.2|18767.1|18755.1|18767.1|18755.1|18762.2|18750.2|9
1733415740000|2024-12-05 16:22:20|18767.2|18755.2|18764.7|18752.7|18768.4|18756.4|18764.7|18752.7|9
1733415750000|2024-12-05 16:22:30|18764.6|18752.6|18764.5|18752.5|18764.6|18752.6|18764.5|18752.5|0
1733415760000|2024-12-05 16:22:40|18764.6|18752.6|18764.6|18752.6|18764.7|18752.7|18762.2|18750.2|8
1733415770000|2024-12-05 16:22:50|18763.5|18751.5|18762.1|18750.1|18763.5|18751.5|18762.1|18750.1|10
1733415780000|2024-12-05 16:23:00|18759.8|18747.8|18759.8|18747.8|18759.8|18747.8|18759.7|18747.7|9
1733415790000|2024-12-05 16:23:10|18755.1|18743.1|18754.8|18742.8|18757.3|18745.3|18754.8|18742.8|15
1733415800000|2024-12-05 16:23:20|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|8
1733415810000|2024-12-05 16:23:30|18761|18749|18762.3|18750.3|18762.3|18750.3|18761|18749|1
1733415820000|2024-12-05 16:23:40|18762.2|18750.2|18762.3|18750.3|18762.3|18750.3|18762.2|18750.2|1
1733415830000|2024-12-05 16:23:50|18761.2|18749.2|18757.1|18745.1|18761.2|18749.2|18757|18745|25
1733415840000|2024-12-05 16:24:00|18755.9|18743.9|18756|18744|18756|18744|18755.9|18743.9|1
1733415850000|2024-12-05 16:24:10|18754.8|18742.8|18752.1|18740.1|18754.8|18742.8|18752.1|18740.1|4
1733415860000|2024-12-05 16:24:20|18752|18740|18749.6|18737.6|18753.4|18741.4|18749.6|18737.6|39
1733415870000|2024-12-05 16:24:30|18750.9|18738.9|18749.5|18737.5|18752.1|18740.1|18749.5|18737.5|60
1733415880000|2024-12-05 16:24:40|18748.4|18736.4|18738.4|18726.4|18749.5|18737.5|18738.4|18726.4|32
1733415890000|2024-12-05 16:24:50|18701.1|18689.1|18713.5|18701.5|18719.5|18707.5|18701.1|18689.1|59
1733415900000|2024-12-05 16:25:00|18713.4|18701.4|18718.5|18706.5|18718.5|18706.5|18712.2|18700.2|15
1733415910000|2024-12-05 16:25:10|18719.6|18707.6|18717.3|18705.3|18719.7|18707.7|18717.2|18705.2|57
1733415920000|2024-12-05 16:25:20|18719.6|18707.6|18722.1|18710.1|18723.4|18711.4|18718.5|18706.5|78
1733415930000|2024-12-05 16:25:30|18722.2|18710.2|18724.6|18712.6|18724.7|18712.7|18722.1|18710.1|42
1733415940000|2024-12-05 16:25:40|18724.5|18712.5|18733.3|18721.3|18733.3|18721.3|18724.5|18712.5|79
1733415950000|2024-12-05 16:25:50|18734.4|18722.4|18731.9|18719.9|18734.4|18722.4|18728.4|18716.4|14
1733415960000|2024-12-05 16:26:00|18730.8|18718.8|18724.5|18712.5|18730.8|18718.8|18724.5|18712.5|10
1733415970000|2024-12-05 16:26:10|18724.6|18712.6|18729.6|18717.6|18729.6|18717.6|18724.6|18712.6|18
1733415980000|2024-12-05 16:26:20|18728.5|18716.5|18726|18714|18729.6|18717.6|18724.7|18712.7|27
1733415990000|2024-12-05 16:26:30|18728.4|18716.4|18725.8|18713.8|18728.5|18716.5|18725.8|18713.8|9
1733416000000|2024-12-05 16:26:40|18724.6|18712.6|18725.9|18713.9|18727.1|18715.1|18724.5|18712.5|21
1733416010000|2024-12-05 16:26:50|18727|18715|18725.8|18713.8|18727.1|18715.1|18724.6|18712.6|7
1733416020000|2024-12-05 16:27:00|18724.6|18712.6|18724.5|18712.5|18726.9|18714.9|18724.4|18712.4|48
1733416030000|2024-12-05 16:27:10|18724.4|18712.4|18724.4|18712.4|18726.9|18714.9|18724.4|18712.4|37
1733416040000|2024-12-05 16:27:20|18724.5|18712.5|18724.4|18712.4|18724.5|18712.5|18724.4|18712.4|10
1733416050000|2024-12-05 16:27:30|18724.5|18712.5|18724.4|18712.4|18724.6|18712.6|18724.4|18712.4|7
1733416060000|2024-12-05 16:27:40|18724.5|18712.5|18729.5|18717.5|18729.5|18717.5|18724.5|18712.5|20
1733416070000|2024-12-05 16:27:50|18729.4|18717.4|18729.5|18717.5|18729.5|18717.5|18729.4|18717.4|3
1733416080000|2024-12-05 16:28:00|18734.3|18722.3|18738.2|18726.2|18738.3|18726.3|18733.2|18721.2|24
1733416090000|2024-12-05 16:28:10|18737|18725|18734.5|18722.5|18739.3|18727.3|18734.5|18722.5|16
1733416100000|2024-12-05 16:28:20|18734.6|18722.6|18734.4|18722.4|18737.1|18725.1|18734.3|18722.3|14
1733416110000|2024-12-05 16:28:30|18734.5|18722.5|18730.9|18718.9|18735.9|18723.9|18729.7|18717.7|38
1733416120000|2024-12-05 16:28:40|18729.7|18717.7|18737.1|18725.1|18737.1|18725.1|18729.7|18717.7|50
1733416130000|2024-12-05 16:28:50|18739.5|18727.5|18734.6|18722.6|18739.5|18727.5|18734.6|18722.6|15
1733416140000|2024-12-05 16:29:00|18734.4|18722.4|18732.2|18720.2|18734.4|18722.4|18732.2|18720.2|5
1733416150000|2024-12-05 16:29:10|18733.5|18721.5|18732.2|18720.2|18733.5|18721.5|18732.1|18720.1|6
1733416160000|2024-12-05 16:29:20|18734.6|18722.6|18732.3|18720.3|18734.7|18722.7|18732.3|18720.3|10
1733416170000|2024-12-05 16:29:30|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|0
1733416180000|2024-12-05 16:29:40|18732.3|18720.3|18732.4|18720.4|18732.4|18720.4|18732.3|18720.3|0
1733416190000|2024-12-05 16:29:50|18732.3|18720.3|18734.8|18722.8|18734.9|18722.9|18732.3|18720.3|15
1733416200000|2024-12-05 16:30:00|18732.3|18720.3|18729.9|18717.9|18732.3|18720.3|18729.9|18717.9|6
1733416210000|2024-12-05 16:30:10|18729.8|18717.8|18724.7|18712.7|18729.8|18717.8|18724.7|18712.7|13
1733416220000|2024-12-05 16:30:20|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|2
1733416230000|2024-12-05 16:30:30|18728.7|18716.7|18729.8|18717.8|18729.8|18717.8|18727.3|18715.3|23
1733416240000|2024-12-05 16:30:40|18729.9|18717.9|18729.8|18717.8|18729.9|18717.9|18729.8|18717.8|1
1733416250000|2024-12-05 16:30:50|18732.2|18720.2|18732.3|18720.3|18732.3|18720.3|18731.1|18719.1|10
1733416260000|2024-12-05 16:31:00|18728.6|18716.6|18729.8|18717.8|18729.8|18717.8|18728.6|18716.6|10
1733416270000|2024-12-05 16:31:10|18731.2|18719.2|18731.2|18719.2|18731.2|18719.2|18731.2|18719.2|7
1733416280000|2024-12-05 16:31:20|18732.3|18720.3|18732.4|18720.4|18732.4|18720.4|18732.3|18720.3|2
1733416290000|2024-12-05 16:31:30|18732.3|18720.3|18731.2|18719.2|18732.3|18720.3|18731.2|18719.2|11
1733416300000|2024-12-05 16:31:40|18729.9|18717.9|18727.3|18715.3|18729.9|18717.9|18726.2|18714.2|2
1733416310000|2024-12-05 16:31:50|18728.5|18716.5|18729.7|18717.7|18729.7|18717.7|18728.5|18716.5|5
1733416320000|2024-12-05 16:32:00|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18727.4|18715.4|6
1733416330000|2024-12-05 16:32:10|18729.9|18717.9|18732.4|18720.4|18732.4|18720.4|18729.9|18717.9|3
1733416340000|2024-12-05 16:32:20|18727.5|18715.5|18727.4|18715.4|18727.5|18715.5|18727.4|18715.4|12
1733416350000|2024-12-05 16:32:30|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|1
1733416360000|2024-12-05 16:32:40|18727.4|18715.4|18732.3|18720.3|18732.3|18720.3|18727.3|18715.3|13
1733416380000|2024-12-05 16:33:00|||||||||2
1733416400000|2024-12-05 16:33:20|18731.1|18719.1|18728.7|18716.7|18731.1|18719.1|18728.7|18716.7|5
1733416410000|2024-12-05 16:33:30|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|4
1733416420000|2024-12-05 16:33:40|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|1
1733416430000|2024-12-05 16:33:50|18728.7|18716.7|18729.9|18717.9|18729.9|18717.9|18728.7|18716.7|6
1733416440000|2024-12-05 16:34:00|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|0
1733416450000|2024-12-05 16:34:10|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|1
1733416460000|2024-12-05 16:34:20|18729.8|18717.8|18729.8|18717.8|18729.9|18717.9|18729.8|18717.8|2
1733416470000|2024-12-05 16:34:30|18729.9|18717.9|18732.4|18720.4|18732.5|18720.5|18729.9|18717.9|20
1733416480000|2024-12-05 16:34:40|18729.9|18717.9|18731.2|18719.2|18731.2|18719.2|18729.9|18717.9|4
1733416490000|2024-12-05 16:34:50|||||||||2
1733416500000|2024-12-05 16:35:00|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|6
1733416510000|2024-12-05 16:35:10|18729.9|18717.9|18730|18718|18730|18718|18729.9|18717.9|0
1733416520000|2024-12-05 16:35:20|18732.3|18720.3|18732.3|18720.3|18732.3|18720.3|18731.2|18719.2|13
1733416530000|2024-12-05 16:35:30|18731.2|18719.2|18729.9|18717.9|18731.2|18719.2|18729.9|18717.9|4
1733416540000|2024-12-05 16:35:40|18731.1|18719.1|18732.4|18720.4|18732.4|18720.4|18729.9|18717.9|3
1733416550000|2024-12-05 16:35:50|18737.4|18725.4|18737.3|18725.3|18739.7|18727.7|18737.3|18725.3|4
1733416560000|2024-12-05 16:36:00|18737.4|18725.4|18734.9|18722.9|18737.4|18725.4|18734.9|18722.9|7
1733416570000|2024-12-05 16:36:10|18735|18723|18734.8|18722.8|18735|18723|18734.8|18722.8|8
1733416580000|2024-12-05 16:36:20|18737.3|18725.3|18737.4|18725.4|18739.8|18727.8|18737.3|18725.3|8
1733416590000|2024-12-05 16:36:30|18738.6|18726.6|18737.4|18725.4|18738.6|18726.6|18737.4|18725.4|2
1733416600000|2024-12-05 16:36:40|18739.9|18727.9|18738.7|18726.7|18739.9|18727.9|18737.5|18725.5|8
1733416610000|2024-12-05 16:36:50|18737.5|18725.5|18737.5|18725.5|18737.5|18725.5|18737.5|18725.5|0
1733416620000|2024-12-05 16:37:00|||||||||1
1733416630000|2024-12-05 16:37:10|18735|18723|18733.7|18721.7|18737.4|18725.4|18733.6|18721.6|22
1733416640000|2024-12-05 16:37:20|18732.5|18720.5|18735.1|18723.1|18735.1|18723.1|18731.2|18719.2|15
1733416650000|2024-12-05 16:37:30|18735.2|18723.2|18736.4|18724.4|18736.4|18724.4|18735.2|18723.2|4
1733416660000|2024-12-05 16:37:40|18736.2|18724.2|18737.6|18725.6|18737.6|18725.6|18735.1|18723.1|2
1733416670000|2024-12-05 16:37:50|18738.7|18726.7|18737.5|18725.5|18740|18728|18737.5|18725.5|9
1733416680000|2024-12-05 16:38:00|18735.1|18723.1|18735|18723|18736.2|18724.2|18735|18723|3
1733416690000|2024-12-05 16:38:10|18737.6|18725.6|18737.6|18725.6|18737.6|18725.6|18737.6|18725.6|6
1733416700000|2024-12-05 16:38:20|18736.2|18724.2|18736.2|18724.2|18736.2|18724.2|18736.2|18724.2|13
1733416710000|2024-12-05 16:38:30|18735.1|18723.1|18736|18724|18736|18724|18733.7|18721.7|4
1733416720000|2024-12-05 16:38:40|18735.9|18723.9|18736|18724|18736|18724|18735.9|18723.9|0
1733416730000|2024-12-05 16:38:50|18736.2|18724.2|18737.4|18725.4|18737.4|18725.4|18736.2|18724.2|1
1733416740000|2024-12-05 16:39:00|18737.5|18725.5|18737.4|18725.4|18739.8|18727.8|18737.4|18725.4|22
1733416750000|2024-12-05 16:39:10|18737.5|18725.5|18738.6|18726.6|18738.6|18726.6|18737.5|18725.5|6
1733416760000|2024-12-05 16:39:20|18738.7|18726.7|18738.8|18726.8|18738.9|18726.9|18737.7|18725.7|26
1733416770000|2024-12-05 16:39:30|18737.7|18725.7|18738.8|18726.8|18738.8|18726.8|18737.6|18725.6|5
1733416780000|2024-12-05 16:39:40|18738.9|18726.9|18738.9|18726.9|18740.1|18728.1|18737.7|18725.7|4
1733416790000|2024-12-05 16:39:50|18740.1|18728.1|18738.9|18726.9|18740.1|18728.1|18737.7|18725.7|14
1733416800000|2024-12-05 16:40:00|18740.1|18728.1|18738.9|18726.9|18740.1|18728.1|18737.7|18725.7|13
1733416810000|2024-12-05 16:40:10|18737.8|18725.8|18738.8|18726.8|18738.9|18726.9|18737.8|18725.8|2
1733416820000|2024-12-05 16:40:20|18740.2|18728.2|18739|18727|18740.2|18728.2|18739|18727|45
1733416830000|2024-12-05 16:40:30|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|6
1733416840000|2024-12-05 16:40:40|18740.3|18728.3|18739|18727|18740.3|18728.3|18737.9|18725.9|16
1733416850000|2024-12-05 16:40:50|18740.2|18728.2|18739.1|18727.1|18740.2|18728.2|18739|18727|11
1733416860000|2024-12-05 16:41:00|18740.3|18728.3|18746.5|18734.5|18746.5|18734.5|18740.3|18728.3|20
1733416870000|2024-12-05 16:41:10|18746.4|18734.4|18745.2|18733.2|18746.4|18734.4|18742.7|18730.7|5
1733416880000|2024-12-05 16:41:20|18743.9|18731.9|18743.9|18731.9|18743.9|18731.9|18742.8|18730.8|3
1733416890000|2024-12-05 16:41:30|18745.1|18733.1|18741.4|18729.4|18746.4|18734.4|18741.4|18729.4|3
1733416900000|2024-12-05 16:41:40|18742.8|18730.8|18742.6|18730.6|18742.8|18730.8|18742.6|18730.6|3
1733416910000|2024-12-05 16:41:50|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|1
1733416920000|2024-12-05 16:42:00|18742.7|18730.7|18742.7|18730.7|18742.7|18730.7|18742.7|18730.7|0
1733416930000|2024-12-05 16:42:10|||||||||1
1733416940000|2024-12-05 16:42:20|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.6|18730.6|22
1733416960000|2024-12-05 16:42:40|18741.4|18729.4|18740.3|18728.3|18741.4|18729.4|18740.3|18728.3|2
1733416970000|2024-12-05 16:42:50|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|7
1733416980000|2024-12-05 16:43:00|18739.1|18727.1|18737.8|18725.8|18739.1|18727.1|18737.8|18725.8|3
1733416990000|2024-12-05 16:43:10|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18739.1|18727.1|11
1733417000000|2024-12-05 16:43:20|||||||||2
1733417010000|2024-12-05 16:43:30|18739|18727|18740.2|18728.2|18740.2|18728.2|18737.8|18725.8|12
1733417020000|2024-12-05 16:43:40|18738.9|18726.9|18739|18727|18739|18727|18738.9|18726.9|3
1733417030000|2024-12-05 16:43:50|18738.9|18726.9|18737.7|18725.7|18738.9|18726.9|18737.7|18725.7|2
1733417040000|2024-12-05 16:44:00|||||||||1
1733417060000|2024-12-05 16:44:20|18736.5|18724.5|18736.5|18724.5|18737.8|18725.8|18735.3|18723.3|22
1733417070000|2024-12-05 16:44:30|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|18735.3|18723.3|0
1733417080000|2024-12-05 16:44:40|18735.2|18723.2|18735.2|18723.2|18735.2|18723.2|18735.2|18723.2|2
1733417090000|2024-12-05 16:44:50|18737.8|18725.8|18740.3|18728.3|18740.3|18728.3|18737.8|18725.8|17
1733417100000|2024-12-05 16:45:00|18739.1|18727.1|18742.7|18730.7|18742.7|18730.7|18737.9|18725.9|12
1733417110000|2024-12-05 16:45:10|18742.9|18730.9|18745.3|18733.3|18746.4|18734.4|18742.9|18730.9|3
1733417120000|2024-12-05 16:45:20|18745.2|18733.2|18745.1|18733.1|18745.2|18733.2|18745.1|18733.1|5
1733417130000|2024-12-05 16:45:30|18745.2|18733.2|18745.1|18733.1|18745.2|18733.2|18745.1|18733.1|2
1733417140000|2024-12-05 16:45:40|||||||||2
1733417150000|2024-12-05 16:45:50|18745|18733|18742.7|18730.7|18745.1|18733.1|18742.7|18730.7|2
1733417160000|2024-12-05 16:46:00|18743.9|18731.9|18742.8|18730.8|18743.9|18731.9|18742.7|18730.7|13
1733417170000|2024-12-05 16:46:10|18745.1|18733.1|18745.3|18733.3|18745.3|18733.3|18745.1|18733.1|6
1733417190000|2024-12-05 16:46:30|18744|18732|18745.3|18733.3|18745.4|18733.4|18742.9|18730.9|9
1733417200000|2024-12-05 16:46:40|||||||||4
1733417210000|2024-12-05 16:46:50|18745.4|18733.4|18745.4|18733.4|18745.4|18733.4|18745.3|18733.3|1
1733417220000|2024-12-05 16:47:00|18746.5|18734.5|18747.7|18735.7|18747.7|18735.7|18745.2|18733.2|12
1733417230000|2024-12-05 16:47:10|||||||||4
1733417240000|2024-12-05 16:47:20|18742.7|18730.7|18738.9|18726.9|18742.7|18730.7|18738.9|18726.9|13
1733417250000|2024-12-05 16:47:30|18737.8|18725.8|18737.8|18725.8|18737.8|18725.8|18737.8|18725.8|0
1733417260000|2024-12-05 16:47:40|18736.5|18724.5|18737.8|18725.8|18737.8|18725.8|18736.5|18724.5|2
1733417270000|2024-12-05 16:47:50|18737.7|18725.7|18734.1|18722.1|18737.7|18725.7|18732.8|18720.8|16
1733417280000|2024-12-05 16:48:00|18735.3|18723.3|18730.4|18718.4|18735.3|18723.3|18730.4|18718.4|4
1733417290000|2024-12-05 16:48:10|18730.3|18718.3|18730.3|18718.3|18732.9|18720.9|18730.3|18718.3|13
1733417300000|2024-12-05 16:48:20|18730.4|18718.4|18730.3|18718.3|18730.4|18718.4|18730.3|18718.3|1
1733417310000|2024-12-05 16:48:30|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|7
1733417320000|2024-12-05 16:48:40|18730.3|18718.3|18733|18721|18733|18721|18730.3|18718.3|17
1733417330000|2024-12-05 16:48:50|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|18732.8|18720.8|2
1733417340000|2024-12-05 16:49:00|18732.9|18720.9|18736.5|18724.5|18737.7|18725.7|18732.9|18720.9|18
1733417350000|2024-12-05 16:49:10|18735.4|18723.4|18735.3|18723.3|18736.6|18724.6|18735.3|18723.3|7
1733417360000|2024-12-05 16:49:20|18737.8|18725.8|18737.8|18725.8|18737.8|18725.8|18737.8|18725.8|25
1733417370000|2024-12-05 16:49:30|18739|18727|18740.3|18728.3|18740.3|18728.3|18739|18727|11
1733417380000|2024-12-05 16:49:40|||||||||3
1733417390000|2024-12-05 16:49:50|18741.4|18729.4|18740.2|18728.2|18745|18733|18740.2|18728.2|20
1733417400000|2024-12-05 16:50:00|18740.1|18728.1|18740.3|18728.3|18742.7|18730.7|18740.1|18728.1|9
1733417410000|2024-12-05 16:50:10|18739.1|18727.1|18740.3|18728.3|18740.3|18728.3|18739.1|18727.1|2
1733417420000|2024-12-05 16:50:20|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|18739.1|18727.1|1
1733417430000|2024-12-05 16:50:30|18739|18727|18740.4|18728.4|18740.4|18728.4|18738.9|18726.9|0
1733417440000|2024-12-05 16:50:40|18742.8|18730.8|18742.9|18730.9|18745.3|18733.3|18740.3|18728.3|20
1733417450000|2024-12-05 16:50:50|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|1
1733417470000|2024-12-05 16:51:10|18741.6|18729.6|18741.5|18729.5|18741.6|18729.6|18741.5|18729.5|3
1733417480000|2024-12-05 16:51:20|18739.1|18727.1|18739.1|18727.1|18740.3|18728.3|18739.1|18727.1|1
1733417490000|2024-12-05 16:51:30|18740.3|18728.3|18737.9|18725.9|18740.3|18728.3|18737.8|18725.8|2
1733417500000|2024-12-05 16:51:40|18737.8|18725.8|18740.4|18728.4|18740.4|18728.4|18735.5|18723.5|4
1733417510000|2024-12-05 16:51:50|18741.6|18729.6|18745.4|18733.4|18745.4|18733.4|18740.4|18728.4|8
1733417520000|2024-12-05 16:52:00|18745.3|18733.3|18742.8|18730.8|18745.3|18733.3|18742.8|18730.8|10
1733417530000|2024-12-05 16:52:10|18740.4|18728.4|18739.1|18727.1|18741.6|18729.6|18739.1|18727.1|6
1733417540000|2024-12-05 16:52:20|18740.3|18728.3|18741.4|18729.4|18742.8|18730.8|18740.3|18728.3|7
1733417550000|2024-12-05 16:52:30|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|1
1733417560000|2024-12-05 16:52:40|||||||||1
1733417570000|2024-12-05 16:52:50|18740.4|18728.4|18745.3|18733.3|18745.4|18733.4|18740.4|18728.4|15
1733417590000|2024-12-05 16:53:10|||||||||2
1733417600000|2024-12-05 16:53:20|18745.4|18733.4|18747.7|18735.7|18747.7|18735.7|18745.3|18733.3|8
1733417610000|2024-12-05 16:53:30|18742.9|18730.9|18745.3|18733.3|18745.3|18733.3|18742.9|18730.9|26
1733417620000|2024-12-05 16:53:40|18744.1|18732.1|18745.3|18733.3|18745.4|18733.4|18742.9|18730.9|0
1733417630000|2024-12-05 16:53:50|18745.2|18733.2|18744|18732|18745.2|18733.2|18744|18732|1
1733417640000|2024-12-05 16:54:00|18744.1|18732.1|18742.9|18730.9|18744.1|18732.1|18742.9|18730.9|3
1733417650000|2024-12-05 16:54:10|||||||||8
1733417660000|2024-12-05 16:54:20|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|5
1733417670000|2024-12-05 16:54:30|18741.6|18729.6|18742.8|18730.8|18742.8|18730.8|18741.6|18729.6|1
1733417680000|2024-12-05 16:54:40|18741.6|18729.6|18742.8|18730.8|18742.8|18730.8|18740.3|18728.3|1
1733417690000|2024-12-05 16:54:50|18742.9|18730.9|18742.8|18730.8|18742.9|18730.9|18742.8|18730.8|3
1733417700000|2024-12-05 16:55:00|18742.9|18730.9|18742.8|18730.8|18742.9|18730.9|18742.8|18730.8|0
1733417710000|2024-12-05 16:55:10|18741.5|18729.5|18745.3|18733.3|18745.3|18733.3|18740.3|18728.3|20
1733417720000|2024-12-05 16:55:20|18744.1|18732.1|18745.4|18733.4|18745.4|18733.4|18744.1|18732.1|4
1733417730000|2024-12-05 16:55:30|18745.3|18733.3|18745.3|18733.3|18745.3|18733.3|18745.3|18733.3|0
1733417740000|2024-12-05 16:55:40|18745.4|18733.4|18745.4|18733.4|18745.4|18733.4|18745.4|18733.4|0
1733417750000|2024-12-05 16:55:50|18745.3|18733.3|18745.2|18733.2|18745.4|18733.4|18745.2|18733.2|2
1733417760000|2024-12-05 16:56:00|18742.9|18730.9|18742.8|18730.8|18742.9|18730.9|18741.6|18729.6|5
1733417770000|2024-12-05 16:56:10|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|1
1733417780000|2024-12-05 16:56:20|18742.8|18730.8|18740.4|18728.4|18742.9|18730.9|18740.4|18728.4|6
1733417790000|2024-12-05 16:56:30|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|8
1733417800000|2024-12-05 16:56:40|18742.9|18730.9|18742.8|18730.8|18742.9|18730.9|18742.8|18730.8|0
1733417810000|2024-12-05 16:56:50|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|18742.9|18730.9|0
1733417820000|2024-12-05 16:57:00|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|0
1733417830000|2024-12-05 16:57:10|18745.2|18733.2|18745.3|18733.3|18745.4|18733.4|18745.2|18733.2|11
1733417840000|2024-12-05 16:57:20|18742.9|18730.9|18740.4|18728.4|18742.9|18730.9|18740.4|18728.4|10
1733417850000|2024-12-05 16:57:30|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|1
1733417860000|2024-12-05 16:57:40|18740.4|18728.4|18740.3|18728.3|18740.4|18728.4|18740.3|18728.3|0
1733417870000|2024-12-05 16:57:50|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|1
1733417880000|2024-12-05 16:58:00|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|4
1733417890000|2024-12-05 16:58:10|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|18740.3|18728.3|1
1733417900000|2024-12-05 16:58:20|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|2
1733417910000|2024-12-05 16:58:30|18740.4|18728.4|18740.4|18728.4|18740.4|18728.4|18740.3|18728.3|4
1733417920000|2024-12-05 16:58:40|18740.3|18728.3|18740.4|18728.4|18740.4|18728.4|18740.3|18728.3|1
1733417930000|2024-12-05 16:58:50|||||||||1
1733417940000|2024-12-05 16:59:00|18740.3|18728.3|18740.3|18728.3|18740.3|18728.3|18739.2|18727.2|4
1733417950000|2024-12-05 16:59:10|18740.4|18728.4|18740.3|18728.3|18740.4|18728.4|18740.3|18728.3|1
1733417970000|2024-12-05 16:59:30|18737.8|18725.8|18737.8|18725.8|18737.8|18725.8|18737.8|18725.8|5
1733417980000|2024-12-05 16:59:40|18740.1|18728.1|18742.7|18730.7|18742.7|18730.7|18740.1|18728.1|41
1733417990000|2024-12-05 16:59:50|||||||||3
1733418000000|2024-12-05 17:00:00|18737.8|18725.8|18739.1|18727.1|18740.2|18728.2|18737.8|18725.8|23
1733418010000|2024-12-05 17:00:10|18739|18727|18737.8|18725.8|18740.2|18728.2|18737.8|18725.8|1
1733418020000|2024-12-05 17:00:20|18737.7|18725.7|18735.3|18723.3|18737.7|18725.7|18735.3|18723.3|7
1733418060000|2024-12-05 17:01:00|18735.2|18723.2|18732.8|18720.8|18735.2|18723.2|18732.8|18720.8|3
1733418070000|2024-12-05 17:01:10|18735.3|18723.3|18735.3|18723.3|18735.4|18723.4|18735.3|18723.3|10
1733418080000|2024-12-05 17:01:20|18732.9|18720.9|18732.8|18720.8|18732.9|18720.9|18732.8|18720.8|4
1733418090000|2024-12-05 17:01:30|18732.7|18720.7|18731.6|18719.6|18732.8|18720.8|18731.5|18719.5|9
1733418100000|2024-12-05 17:01:40|18730.4|18718.4|18730.3|18718.3|18730.4|18718.4|18730.2|18718.2|3
1733418110000|2024-12-05 17:01:50|18725.3|18713.3|18725.2|18713.2|18725.3|18713.3|18725.2|18713.2|89
1733418120000|2024-12-05 17:02:00|||||||||11
1733418130000|2024-12-05 17:02:10|18729.1|18717.1|18732.8|18720.8|18732.8|18720.8|18729.1|18717.1|6
1733418140000|2024-12-05 17:02:20|18732.9|18720.9|18732.8|18720.8|18732.9|18720.9|18731.7|18719.7|7
1733418150000|2024-12-05 17:02:30|18732.9|18720.9|18732.8|18720.8|18732.9|18720.9|18732.8|18720.8|0
1733418160000|2024-12-05 17:02:40|18732.9|18720.9|18732.9|18720.9|18733|18721|18732.9|18720.9|8
1733418170000|2024-12-05 17:02:50|18733|18721|18733|18721|18733|18721|18733|18721|1
1733418180000|2024-12-05 17:03:00|18732.9|18720.9|18730.5|18718.5|18733|18721|18730.5|18718.5|13
1733418190000|2024-12-05 17:03:10|||||||||2
1733418200000|2024-12-05 17:03:20|18733|18721|18730.3|18718.3|18733|18721|18730.3|18718.3|61
1733418210000|2024-12-05 17:03:30|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|5
1733418220000|2024-12-05 17:03:40|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|1
1733418230000|2024-12-05 17:03:50|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|1
1733418240000|2024-12-05 17:04:00|18732.9|18720.9|18730.2|18718.2|18732.9|18720.9|18730.2|18718.2|52
1733418250000|2024-12-05 17:04:10|18730.4|18718.4|18730.3|18718.3|18730.4|18718.4|18730.3|18718.3|1
1733418270000|2024-12-05 17:04:30|||||||||1
1733418300000|2024-12-05 17:05:00|18730.2|18718.2|18727.9|18715.9|18730.2|18718.2|18727.9|18715.9|12
1733418310000|2024-12-05 17:05:10|18728|18716|18730.3|18718.3|18732.8|18720.8|18728|18716|21
1733418320000|2024-12-05 17:05:20|18730.4|18718.4|18732.8|18720.8|18732.8|18720.8|18730.4|18718.4|2
1733418330000|2024-12-05 17:05:30|||||||||5
1733418340000|2024-12-05 17:05:40|18731.7|18719.7|18731.6|18719.6|18731.7|18719.7|18731.6|18719.6|0
1733418350000|2024-12-05 17:05:50|18731.7|18719.7|18731.7|18719.7|18732.8|18720.8|18731.7|18719.7|3
1733418360000|2024-12-05 17:06:00|18730.5|18718.5|18730.4|18718.4|18730.5|18718.5|18730.4|18718.4|2
1733418370000|2024-12-05 17:06:10|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|1
1733418380000|2024-12-05 17:06:20|18730.4|18718.4|18730.3|18718.3|18730.4|18718.4|18730.3|18718.3|3
1733418390000|2024-12-05 17:06:30|18730.4|18718.4|18730.3|18718.3|18730.4|18718.4|18730.3|18718.3|2
1733418400000|2024-12-05 17:06:40|18733|18721|18732.8|18720.8|18733|18721|18732.8|18720.8|11
1733418410000|2024-12-05 17:06:50|18732.9|18720.9|18733|18721|18733|18721|18732.9|18720.9|1
1733418420000|2024-12-05 17:07:00|18732.8|18720.8|18730.5|18718.5|18732.8|18720.8|18730.5|18718.5|4
1733418430000|2024-12-05 17:07:10|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|1
1733418440000|2024-12-05 17:07:20|18730.3|18718.3|18730.4|18718.4|18730.4|18718.4|18730.3|18718.3|3
1733418450000|2024-12-05 17:07:30|18730.3|18718.3|18730.4|18718.4|18730.4|18718.4|18730.3|18718.3|0
1733418460000|2024-12-05 17:07:40|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|0
1733418470000|2024-12-05 17:07:50|18731.5|18719.5|18732.8|18720.8|18732.8|18720.8|18731.5|18719.5|9
1733418480000|2024-12-05 17:08:00|18730.3|18718.3|18732.8|18720.8|18732.8|18720.8|18730.3|18718.3|10
1733418490000|2024-12-05 17:08:10|18731.6|18719.6|18727.8|18715.8|18731.6|18719.6|18727.8|18715.8|11
1733418500000|2024-12-05 17:08:20|18727.9|18715.9|18730.3|18718.3|18730.3|18718.3|18727.9|18715.9|7
1733418510000|2024-12-05 17:08:30|||||||||1
1733418520000|2024-12-05 17:08:40|||||||||1
1733418530000|2024-12-05 17:08:50|18732.7|18720.7|18732.7|18720.7|18732.7|18720.7|18731.6|18719.6|2
1733418540000|2024-12-05 17:09:00|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|2
1733418550000|2024-12-05 17:09:10|18730.2|18718.2|18727.7|18715.7|18730.2|18718.2|18727.7|18715.7|4
1733418560000|2024-12-05 17:09:20|18730.2|18718.2|18729.1|18717.1|18730.2|18718.2|18729|18717|3
1733418570000|2024-12-05 17:09:30|18730.2|18718.2|18730.2|18718.2|18730.3|18718.3|18730.2|18718.2|1
1733418590000|2024-12-05 17:09:50|18730.3|18718.3|18730.3|18718.3|18730.3|18718.3|18730.2|18718.2|1
1733418600000|2024-12-05 17:10:00|18730.2|18718.2|18727.8|18715.8|18730.3|18718.3|18727.7|18715.7|6
1733418610000|2024-12-05 17:10:10|18727.6|18715.6|18727.7|18715.7|18727.7|18715.7|18727.6|18715.6|25
1733418620000|2024-12-05 17:10:20|18730.2|18718.2|18730.1|18718.1|18730.2|18718.2|18729|18717|11
1733418630000|2024-12-05 17:10:30|18727.8|18715.8|18727.7|18715.7|18727.8|18715.8|18727.7|18715.7|6
1733418640000|2024-12-05 17:10:40|18727.8|18715.8|18730.2|18718.2|18730.2|18718.2|18727.8|18715.8|1
1733418650000|2024-12-05 17:10:50|||||||||1
1733418660000|2024-12-05 17:11:00|18730.1|18718.1|18727.6|18715.6|18730.1|18718.1|18727.6|18715.6|2
1733418670000|2024-12-05 17:11:10|18727.7|18715.7|18727.6|18715.6|18727.7|18715.7|18727.6|18715.6|4
1733418680000|2024-12-05 17:11:20|18727.7|18715.7|18730.1|18718.1|18730.1|18718.1|18727.7|18715.7|6
1733418690000|2024-12-05 17:11:30|18729|18717|18729|18717|18730.1|18718.1|18729|18717|0
1733418700000|2024-12-05 17:11:40|18728.9|18716.9|18727.7|18715.7|18730.1|18718.1|18727.7|18715.7|11
1733418710000|2024-12-05 17:11:50|18726.6|18714.6|18725.1|18713.1|18726.6|18714.6|18725.1|18713.1|23
1733418720000|2024-12-05 17:12:00|18725|18713|18725.1|18713.1|18725.2|18713.2|18725|18713|12
1733418730000|2024-12-05 17:12:10|18725|18713|18724.8|18712.8|18725|18713|18724.8|18712.8|51
1733418740000|2024-12-05 17:12:20|||||||||10
1733418750000|2024-12-05 17:12:30|18724.9|18712.9|18724.9|18712.9|18724.9|18712.9|18724.8|18712.8|2
1733418760000|2024-12-05 17:12:40|18724.8|18712.8|18724.9|18712.9|18724.9|18712.9|18724.8|18712.8|12
1733418770000|2024-12-05 17:12:50|||||||||19
1733418780000|2024-12-05 17:13:00|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|18727.3|18715.3|26
1733418790000|2024-12-05 17:13:10|18727.2|18715.2|18724.9|18712.9|18727.2|18715.2|18724.9|18712.9|4
1733418800000|2024-12-05 17:13:20|||||||||1
1733418810000|2024-12-05 17:13:30|18725|18713|18724.8|18712.8|18725|18713|18724.8|18712.8|28
1733418820000|2024-12-05 17:13:40|18724.9|18712.9|18726.3|18714.3|18727.4|18715.4|18724.8|18712.8|22
1733418830000|2024-12-05 17:13:50|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|18727.4|18715.4|1
1733418840000|2024-12-05 17:14:00|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|1
1733418850000|2024-12-05 17:14:10|18725|18713|18725|18713|18725|18713|18725|18713|7
1733418860000|2024-12-05 17:14:20|||||||||6
1733418870000|2024-12-05 17:14:30|||||||||3
1733418880000|2024-12-05 17:14:40|||||||||3
1733418900000|2024-12-05 17:15:00|18725.1|18713.1|18710.2|18698.2|18725.1|18713.1|18705.2|18693.2|95
1733418910000|2024-12-05 17:15:10|18710.3|18698.3|18710.3|18698.3|18710.3|18698.3|18710.2|18698.2|2
1733418920000|2024-12-05 17:15:20|18710|18698|18710|18698|18710|18698|18710|18698|6
1733418930000|2024-12-05 17:15:30|||||||||3
1733418940000|2024-12-05 17:15:40|18707.6|18695.6|18705|18693|18707.6|18695.6|18705|18693|9
1733418950000|2024-12-05 17:15:50|18705.1|18693.1|18709.9|18697.9|18710|18698|18705|18693|15
1733418960000|2024-12-05 17:16:00|18708.6|18696.6|18709.9|18697.9|18709.9|18697.9|18708.6|18696.6|3
1733418970000|2024-12-05 17:16:10|18709.8|18697.8|18709.9|18697.9|18709.9|18697.9|18709.8|18697.8|6
1733418980000|2024-12-05 17:16:20|18710|18698|18711.1|18699.1|18711.1|18699.1|18709.9|18697.9|8
1733418990000|2024-12-05 17:16:30|18710|18698|18712.4|18700.4|18712.4|18700.4|18710|18698|5
1733419000000|2024-12-05 17:16:40|18712.2|18700.2|18708.6|18696.6|18712.4|18700.4|18708.6|18696.6|9
1733419020000|2024-12-05 17:17:00|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|0
1733419030000|2024-12-05 17:17:10|||||||||1
1733419050000|2024-12-05 17:17:30|18704.9|18692.9|18704.8|18692.8|18704.9|18692.9|18704.8|18692.8|10
1733419060000|2024-12-05 17:17:40|18704.9|18692.9|18702.3|18690.3|18704.9|18692.9|18702.3|18690.3|8
1733419070000|2024-12-05 17:17:50|18701.1|18689.1|18704.8|18692.8|18704.8|18692.8|18699.9|18687.9|66
1733419080000|2024-12-05 17:18:00|18706|18694|18702.3|18690.3|18706|18694|18702.3|18690.3|28
1733419090000|2024-12-05 17:18:10|18704.6|18692.6|18704.7|18692.7|18704.8|18692.8|18702.3|18690.3|20
1733419100000|2024-12-05 17:18:20|18704.8|18692.8|18704.8|18692.8|18704.8|18692.8|18703.6|18691.6|0
1733419120000|2024-12-05 17:18:40|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|18702.3|18690.3|12
1733419130000|2024-12-05 17:18:50|18703.6|18691.6|18702.4|18690.4|18703.6|18691.6|18702.4|18690.4|3
1733419140000|2024-12-05 17:19:00|18702.6|18690.6|18701.1|18689.1|18704.9|18692.9|18700|18688|33
1733419150000|2024-12-05 17:19:10|18699.8|18687.8|18699.9|18687.9|18699.9|18687.9|18699.7|18687.7|15
1733419170000|2024-12-05 17:19:30|18699.7|18687.7|18699.8|18687.8|18699.8|18687.8|18699.7|18687.7|5
1733419180000|2024-12-05 17:19:40|18701|18689|18701|18689|18702.3|18690.3|18699.8|18687.8|48
1733419190000|2024-12-05 17:19:50|18702.2|18690.2|18699.7|18687.7|18702.3|18690.3|18699.7|18687.7|0
1733419200000|2024-12-05 17:20:00|||||||||15
1733419220000|2024-12-05 17:20:20|18699.8|18687.8|18684.8|18672.8|18699.8|18687.8|18684.8|18672.8|14
1733419230000|2024-12-05 17:20:30|18687.3|18675.3|18689.8|18677.8|18689.9|18677.9|18687.3|18675.3|34
1733419240000|2024-12-05 17:20:40|18688.4|18676.4|18692.1|18680.1|18692.1|18680.1|18687.3|18675.3|23
1733419250000|2024-12-05 17:20:50|18692|18680|18687.1|18675.1|18692.1|18680.1|18687.1|18675.1|22
1733419260000|2024-12-05 17:21:00|18687|18675|18684.6|18672.6|18687.1|18675.1|18684.5|18672.5|20
1733419270000|2024-12-05 17:21:10|18684.7|18672.7|18684.8|18672.8|18684.8|18672.8|18684.7|18672.7|8
1733419280000|2024-12-05 17:21:20|18687.2|18675.2|18687.1|18675.1|18687.3|18675.3|18687.1|18675.1|14
1733419290000|2024-12-05 17:21:30|||||||||25
1733419300000|2024-12-05 17:21:40|18687.3|18675.3|18689.5|18677.5|18690.8|18678.8|18687.3|18675.3|37
1733419310000|2024-12-05 17:21:50|18687|18675|18687.2|18675.2|18687.3|18675.3|18685.8|18673.8|17
1733419320000|2024-12-05 17:22:00|18687.3|18675.3|18689.6|18677.6|18689.8|18677.8|18687.3|18675.3|51
1733419330000|2024-12-05 17:22:10|18690.7|18678.7|18689.7|18677.7|18690.7|18678.7|18689.6|18677.6|3
1733419340000|2024-12-05 17:22:20|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|18689.6|18677.6|2
1733419350000|2024-12-05 17:22:30|18689.7|18677.7|18692.1|18680.1|18692.2|18680.2|18689.7|18677.7|50
1733419360000|2024-12-05 17:22:40|18689.7|18677.7|18689.6|18677.6|18689.7|18677.7|18688.4|18676.4|5
1733419370000|2024-12-05 17:22:50|18689.8|18677.8|18689.9|18677.9|18691|18679|18689.7|18677.7|2
1733419380000|2024-12-05 17:23:00|18691|18679|18689.9|18677.9|18691|18679|18689.9|18677.9|4
1733419390000|2024-12-05 17:23:10|18689.8|18677.8|18690|18678|18690|18678|18689.8|18677.8|11
1733419400000|2024-12-05 17:23:20|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|18692.5|18680.5|20
1733419410000|2024-12-05 17:23:30|18692.6|18680.6|18692.6|18680.6|18692.6|18680.6|18692.5|18680.5|14
1733419420000|2024-12-05 17:23:40|||||||||1
1733419430000|2024-12-05 17:23:50|18697.5|18685.5|18695.1|18683.1|18697.6|18685.6|18695.1|18683.1|27
1733419450000|2024-12-05 17:24:10|18693.7|18681.7|18695.1|18683.1|18695.1|18683.1|18693.7|18681.7|3
1733419460000|2024-12-05 17:24:20|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|5
1733419470000|2024-12-05 17:24:30|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|18695.1|18683.1|0
1733419480000|2024-12-05 17:24:40|18697.6|18685.6|18693.8|18681.8|18697.6|18685.6|18693.8|18681.8|26
1733419490000|2024-12-05 17:24:50|18692.7|18680.7|18695|18683|18695.2|18683.2|18692.7|18680.7|4
1733419500000|2024-12-05 17:25:00|18695.3|18683.3|18690.2|18678.2|18695.3|18683.3|18687.7|18675.7|33
1733419510000|2024-12-05 17:25:10|18690.1|18678.1|18687.8|18675.8|18690.2|18678.2|18687.8|18675.8|4
1733419520000|2024-12-05 17:25:20|18687.7|18675.7|18687.6|18675.6|18687.7|18675.7|18687.6|18675.6|8
1733419530000|2024-12-05 17:25:30|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|9
1733419540000|2024-12-05 17:25:40|18687.6|18675.6|18687.7|18675.7|18687.8|18675.8|18687.6|18675.6|5
1733419550000|2024-12-05 17:25:50|18687.8|18675.8|18687.8|18675.8|18687.8|18675.8|18687.7|18675.7|0
1733419560000|2024-12-05 17:26:00|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|18687.7|18675.7|0
1733419570000|2024-12-05 17:26:10|18687.8|18675.8|18687.7|18675.7|18687.8|18675.8|18687.7|18675.7|10
1733419580000|2024-12-05 17:26:20|18687.8|18675.8|18687.7|18675.7|18690.2|18678.2|18687.7|18675.7|22
1733419590000|2024-12-05 17:26:30|18687.8|18675.8|18687.8|18675.8|18687.8|18675.8|18687.8|18675.8|0
1733419600000|2024-12-05 17:26:40|18687.7|18675.7|18687.7|18675.7|18690.3|18678.3|18687.7|18675.7|26
1733419610000|2024-12-05 17:26:50|18682.8|18670.8|18684|18672|18684|18672|18682.7|18670.7|30
1733419620000|2024-12-05 17:27:00|18682.8|18670.8|18682.7|18670.7|18682.8|18670.8|18682.7|18670.7|1
1733419630000|2024-12-05 17:27:10|18680.2|18668.2|18680.2|18668.2|18680.2|18668.2|18680.2|18668.2|7
1733419640000|2024-12-05 17:27:20|18680.3|18668.3|18677.8|18665.8|18680.3|18668.3|18677.8|18665.8|17
1733419650000|2024-12-05 17:27:30|18677.7|18665.7|18677.7|18665.7|18677.8|18665.8|18675.3|18663.3|28
1733419670000|2024-12-05 17:27:50|18676.4|18664.4|18676.5|18664.5|18676.5|18664.5|18676.4|18664.4|5
1733419680000|2024-12-05 17:28:00|18677.7|18665.7|18677.6|18665.6|18677.7|18665.7|18676.4|18664.4|7
1733419690000|2024-12-05 17:28:10|18676.4|18664.4|18677.7|18665.7|18677.7|18665.7|18676.4|18664.4|16
1733419700000|2024-12-05 17:28:20|18676.3|18664.3|18675.2|18663.2|18677.7|18665.7|18675.2|18663.2|9
1733419710000|2024-12-05 17:28:30|18677.7|18665.7|18677.7|18665.7|18677.7|18665.7|18677.7|18665.7|20
1733419720000|2024-12-05 17:28:40|18677.6|18665.6|18677.7|18665.7|18677.7|18665.7|18675.2|18663.2|14
1733419730000|2024-12-05 17:28:50|18677.8|18665.8|18677.7|18665.7|18677.8|18665.8|18677.6|18665.6|23
1733419740000|2024-12-05 17:29:00|18677.6|18665.6|18675.2|18663.2|18677.6|18665.6|18675.2|18663.2|43
1733419750000|2024-12-05 17:29:10|18675|18663|18670.2|18658.2|18675|18663|18670.2|18658.2|15
1733419760000|2024-12-05 17:29:20|18666.7|18654.7|18662.8|18650.8|18666.7|18654.7|18662.8|18650.8|33
1733419770000|2024-12-05 17:29:30|18663.9|18651.9|18667.7|18655.7|18667.7|18655.7|18663.9|18651.9|13
1733419780000|2024-12-05 17:29:40|18662.8|18650.8|18668.9|18656.9|18670.2|18658.2|18662.8|18650.8|28
1733419790000|2024-12-05 17:29:50|18670.1|18658.1|18670.2|18658.2|18672.7|18660.7|18670.1|18658.1|18
1733419800000|2024-12-05 17:30:00|18672.8|18660.8|18675.2|18663.2|18675.2|18663.2|18672.7|18660.7|33
1733419810000|2024-12-05 17:30:10|18674|18662|18672.8|18660.8|18675.2|18663.2|18672.7|18660.7|21
1733419820000|2024-12-05 17:30:20|18677.4|18665.4|18677.8|18665.8|18680.3|18668.3|18676.5|18664.5|31
1733419830000|2024-12-05 17:30:30|18680.4|18668.4|18682.9|18670.9|18682.9|18670.9|18680.4|18668.4|12
1733419840000|2024-12-05 17:30:40|18682.8|18670.8|18682.8|18670.8|18682.8|18670.8|18680.5|18668.5|21
1733419850000|2024-12-05 17:30:50|18681.6|18669.6|18682.8|18670.8|18682.8|18670.8|18681.6|18669.6|0
1733419860000|2024-12-05 17:31:00|18680.3|18668.3|18677.8|18665.8|18682.8|18670.8|18675.5|18663.5|42
1733419870000|2024-12-05 17:31:10|18678|18666|18678|18666|18678|18666|18678|18666|2
1733419880000|2024-12-05 17:31:20|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|3
1733419890000|2024-12-05 17:31:30|18680.3|18668.3|18680.4|18668.4|18680.4|18668.4|18680.3|18668.3|14
1733419900000|2024-12-05 17:31:40|18680.5|18668.5|18685.4|18673.4|18685.4|18673.4|18680.5|18668.5|13
1733419910000|2024-12-05 17:31:50|18685.5|18673.5|18685.5|18673.5|18685.5|18673.5|18685.5|18673.5|24
1733419920000|2024-12-05 17:32:00|18685.4|18673.4|18676.5|18664.5|18685.4|18673.4|18676.5|18664.5|23
1733419930000|2024-12-05 17:32:10|18677.7|18665.7|18675.4|18663.4|18677.7|18665.7|18675.4|18663.4|20
1733419940000|2024-12-05 17:32:20|18675.3|18663.3|18674.1|18662.1|18675.5|18663.5|18673|18661|17
1733419950000|2024-12-05 17:32:30|18675.3|18663.3|18675.4|18663.4|18675.4|18663.4|18672.8|18660.8|18
1733419960000|2024-12-05 17:32:40|18675.5|18663.5|18674.2|18662.2|18675.5|18663.5|18673.1|18661.1|2
1733419970000|2024-12-05 17:32:50|18675.4|18663.4|18672.9|18660.9|18675.4|18663.4|18672.9|18660.9|3
1733419980000|2024-12-05 17:33:00|18675.2|18663.2|18675.4|18663.4|18675.4|18663.4|18675.2|18663.2|3
1733419990000|2024-12-05 17:33:10|18676.7|18664.7|18677.9|18665.9|18677.9|18665.9|18676.6|18664.6|16
1733420000000|2024-12-05 17:33:20|18675.4|18663.4|18675.4|18663.4|18677.9|18665.9|18675.4|18663.4|13
1733420010000|2024-12-05 17:33:30|18676.5|18664.5|18677.8|18665.8|18677.8|18665.8|18676.5|18664.5|2
1733420020000|2024-12-05 17:33:40|18677.9|18665.9|18677.9|18665.9|18677.9|18665.9|18677.8|18665.8|0
1733420030000|2024-12-05 17:33:50|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|1
1733420040000|2024-12-05 17:34:00|18675.4|18663.4|18672.9|18660.9|18675.4|18663.4|18672.9|18660.9|6
1733420050000|2024-12-05 17:34:10|18674.1|18662.1|18675.3|18663.3|18675.4|18663.4|18674.1|18662.1|23
1733420060000|2024-12-05 17:34:20|18674.2|18662.2|18675.3|18663.3|18675.3|18663.3|18674.2|18662.2|5
1733420070000|2024-12-05 17:34:30|18675.4|18663.4|18675.4|18663.4|18675.4|18663.4|18675.3|18663.3|2
1733420080000|2024-12-05 17:34:40|18675.3|18663.3|18675.3|18663.3|18677.8|18665.8|18675.3|18663.3|9
1733420090000|2024-12-05 17:34:50|18674.2|18662.2|18672.9|18660.9|18674.2|18662.2|18672.9|18660.9|10
1733420100000|2024-12-05 17:35:00|18672.8|18660.8|18671.7|18659.7|18672.8|18660.8|18670.5|18658.5|4
1733420110000|2024-12-05 17:35:10|18670.4|18658.4|18672.9|18660.9|18672.9|18660.9|18670.3|18658.3|6
1733420120000|2024-12-05 17:35:20|18672.8|18660.8|18672.9|18660.9|18672.9|18660.9|18670.4|18658.4|9
1733420130000|2024-12-05 17:35:30|18672.7|18660.7|18672.9|18660.9|18672.9|18660.9|18670.4|18658.4|10
1733420140000|2024-12-05 17:35:40|18673|18661|18673|18661|18673|18661|18673|18661|1
1733420150000|2024-12-05 17:35:50|18672.9|18660.9|18673|18661|18673|18661|18672.9|18660.9|5
1733420160000|2024-12-05 17:36:00|18673.1|18661.1|18672.9|18660.9|18674.3|18662.3|18672.9|18660.9|8
1733420170000|2024-12-05 17:36:10|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|1
1733420180000|2024-12-05 17:36:20|18670.5|18658.5|18670.4|18658.4|18670.5|18658.5|18670.4|18658.4|4
1733420190000|2024-12-05 17:36:30|18670.5|18658.5|18677.9|18665.9|18677.9|18665.9|18670.4|18658.4|8
1733420200000|2024-12-05 17:36:40|18675.3|18663.3|18670.4|18658.4|18675.3|18663.3|18670.4|18658.4|18
1733420210000|2024-12-05 17:36:50|18668|18656|18668|18656|18668|18656|18668|18656|3
1733420220000|2024-12-05 17:37:00|18668.1|18656.1|18665.7|18653.7|18668.1|18656.1|18665.7|18653.7|15
1733420230000|2024-12-05 17:37:10|18665.8|18653.8|18668.1|18656.1|18668.1|18656.1|18665.8|18653.8|6
1733420240000|2024-12-05 17:37:20|18670.6|18658.6|18668.2|18656.2|18670.6|18658.6|18668.2|18656.2|14
1733420250000|2024-12-05 17:37:30|18667.9|18655.9|18663.2|18651.2|18667.9|18655.9|18658.2|18646.2|30
1733420270000|2024-12-05 17:37:50|||||||||2
1733420280000|2024-12-05 17:38:00|18663.1|18651.1|18660.8|18648.8|18663.4|18651.4|18659.7|18647.7|57
1733420290000|2024-12-05 17:38:10|18660.9|18648.9|18663.5|18651.5|18663.5|18651.5|18659.7|18647.7|132
1733420300000|2024-12-05 17:38:20|18661|18649|18661|18649|18661|18649|18661|18649|10
1733420310000|2024-12-05 17:38:30|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|18658.6|18646.6|16
1733420320000|2024-12-05 17:38:40|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|18659.9|18647.9|1
1733420340000|2024-12-05 17:39:00|18659.8|18647.8|18658.6|18646.6|18661|18649|18658.6|18646.6|5
1733420350000|2024-12-05 17:39:10|||||||||2
1733420360000|2024-12-05 17:39:20|18659.9|18647.9|18657.6|18645.6|18661|18649|18657.6|18645.6|10
1733420370000|2024-12-05 17:39:30|18657.5|18645.5|18661.3|18649.3|18663.7|18651.7|18657.5|18645.5|15
1733420380000|2024-12-05 17:39:40|18662.6|18650.6|18661.2|18649.2|18662.6|18650.6|18661.2|18649.2|7
1733420390000|2024-12-05 17:39:50|18660.1|18648.1|18660.1|18648.1|18660.1|18648.1|18658.8|18646.8|4
1733420400000|2024-12-05 17:40:00|18661.2|18649.2|18661.3|18649.3|18661.3|18649.3|18661.2|18649.2|16
1733420410000|2024-12-05 17:40:10|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.3|18649.3|7
1733420420000|2024-12-05 17:40:20|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|5
1733420430000|2024-12-05 17:40:30|18663.9|18651.9|18663.9|18651.9|18663.9|18651.9|18663.9|18651.9|0
1733420440000|2024-12-05 17:40:40|||||||||5
1733420450000|2024-12-05 17:40:50|18663.8|18651.8|18661.4|18649.4|18663.8|18651.8|18661.4|18649.4|12
1733420460000|2024-12-05 17:41:00|18661.3|18649.3|18661.2|18649.2|18661.3|18649.3|18661.2|18649.2|4
1733420470000|2024-12-05 17:41:10|18660.1|18648.1|18661.2|18649.2|18661.2|18649.2|18660.1|18648.1|2
1733420480000|2024-12-05 17:41:20|18661.3|18649.3|18661.2|18649.2|18661.4|18649.4|18661.2|18649.2|4
1733420490000|2024-12-05 17:41:30|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|18661.4|18649.4|1
1733420500000|2024-12-05 17:41:40|18658.9|18646.9|18659|18647|18661.4|18649.4|18658.9|18646.9|17
1733420510000|2024-12-05 17:41:50|18658.9|18646.9|18658.9|18646.9|18661.3|18649.3|18658.9|18646.9|7
1733420520000|2024-12-05 17:42:00|18658.8|18646.8|18656.4|18644.4|18658.8|18646.8|18656.4|18644.4|13
1733420530000|2024-12-05 17:42:10|||||||||4
1733420540000|2024-12-05 17:42:20|||||||||1
1733420550000|2024-12-05 17:42:30|18651.3|18639.3|18652.6|18640.6|18653.8|18641.8|18651.3|18639.3|110
1733420560000|2024-12-05 17:42:40|18653.8|18641.8|18651.3|18639.3|18653.8|18641.8|18651.3|18639.3|9
1733420570000|2024-12-05 17:42:50|18651.4|18639.4|18652.8|18640.8|18653.9|18641.9|18651.4|18639.4|28
1733420580000|2024-12-05 17:43:00|18653.9|18641.9|18651.4|18639.4|18653.9|18641.9|18648.9|18636.9|20
1733420590000|2024-12-05 17:43:10|18651.3|18639.3|18649|18637|18651.3|18639.3|18649|18637|15
1733420600000|2024-12-05 17:43:20|18648.9|18636.9|18651.4|18639.4|18651.4|18639.4|18646.4|18634.4|31
1733420620000|2024-12-05 17:43:40|18653.8|18641.8|18653.9|18641.9|18653.9|18641.9|18653.8|18641.8|7
1733420630000|2024-12-05 17:43:50|18653.8|18641.8|18653.9|18641.9|18653.9|18641.9|18651.4|18639.4|30
1733420640000|2024-12-05 17:44:00|18656.3|18644.3|18663.8|18651.8|18663.8|18651.8|18656.3|18644.3|15
1733420650000|2024-12-05 17:44:10|18663.7|18651.7|18668.9|18656.9|18668.9|18656.9|18662.6|18650.6|11
1733420660000|2024-12-05 17:44:20|18666.4|18654.4|18663.9|18651.9|18666.4|18654.4|18663.9|18651.9|8
1733420670000|2024-12-05 17:44:30|||||||||2
1733420680000|2024-12-05 17:44:40|18666.4|18654.4|18668.9|18656.9|18668.9|18656.9|18665.1|18653.1|23
1733420690000|2024-12-05 17:44:50|18669|18657|18665.2|18653.2|18669|18657|18665.2|18653.2|13
1733420700000|2024-12-05 17:45:00|18666.3|18654.3|18663.9|18651.9|18666.3|18654.3|18663.9|18651.9|10
1733420710000|2024-12-05 17:45:10|18663.8|18651.8|18663.9|18651.9|18663.9|18651.9|18662.7|18650.7|4
1733420720000|2024-12-05 17:45:20|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|18663.8|18651.8|0
1733420730000|2024-12-05 17:45:30|18663.9|18651.9|18663.9|18651.9|18666.3|18654.3|18662.6|18650.6|13
1733420740000|2024-12-05 17:45:40|18665.2|18653.2|18662.8|18650.8|18666.4|18654.4|18661.5|18649.5|6
1733420750000|2024-12-05 17:45:50|18661.5|18649.5|18663.9|18651.9|18663.9|18651.9|18661.5|18649.5|12
1733420760000|2024-12-05 17:46:00|18666.4|18654.4|18668.9|18656.9|18668.9|18656.9|18666.4|18654.4|18
1733420770000|2024-12-05 17:46:10|18669|18657|18672.6|18660.6|18673.7|18661.7|18669|18657|23
1733420780000|2024-12-05 17:46:20|18671.3|18659.3|18672.5|18660.5|18672.6|18660.6|18671.3|18659.3|3
1733420790000|2024-12-05 17:46:30|18672.6|18660.6|18673.7|18661.7|18673.7|18661.7|18672.5|18660.5|1
1733420800000|2024-12-05 17:46:40|18673.6|18661.6|18671.2|18659.2|18673.6|18661.6|18671.2|18659.2|2
1733420810000|2024-12-05 17:46:50|18671.3|18659.3|18671.3|18659.3|18671.3|18659.3|18671.3|18659.3|2
1733420820000|2024-12-05 17:47:00|18671.2|18659.2|18671.2|18659.2|18671.3|18659.3|18671.2|18659.2|0
1733420830000|2024-12-05 17:47:10|18671.4|18659.4|18672.7|18660.7|18673.8|18661.8|18671.3|18659.3|19
1733420840000|2024-12-05 17:47:20|18672.6|18660.6|18671.3|18659.3|18673.8|18661.8|18671.3|18659.3|2
1733420850000|2024-12-05 17:47:30|18671.4|18659.4|18668.9|18656.9|18671.4|18659.4|18667.7|18655.7|4
1733420860000|2024-12-05 17:47:40|18667.7|18655.7|18670.2|18658.2|18671.3|18659.3|18667.7|18655.7|4
1733420870000|2024-12-05 17:47:50|18668.9|18656.9|18667.6|18655.6|18668.9|18656.9|18667.6|18655.6|3
1733420880000|2024-12-05 17:48:00|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|3
1733420890000|2024-12-05 17:48:10|18666.3|18654.3|18664|18652|18666.4|18654.4|18664|18652|5
1733420910000|2024-12-05 17:48:30|||||||||9
1733420920000|2024-12-05 17:48:40|18666.4|18654.4|18668.9|18656.9|18668.9|18656.9|18665.2|18653.2|15
1733420930000|2024-12-05 17:48:50|18668.8|18656.8|18668.9|18656.9|18668.9|18656.9|18668.8|18656.8|0
1733420940000|2024-12-05 17:49:00|18669|18657|18668.9|18656.9|18669|18657|18668.9|18656.9|0
1733420950000|2024-12-05 17:49:10|18669|18657|18669|18657|18669|18657|18668.9|18656.9|2
1733420960000|2024-12-05 17:49:20|18671.4|18659.4|18667.8|18655.8|18671.4|18659.4|18667.7|18655.7|17
1733420970000|2024-12-05 17:49:30|18667.7|18655.7|18666.4|18654.4|18667.7|18655.7|18666.4|18654.4|3
1733420980000|2024-12-05 17:49:40|18667.8|18655.8|18667.7|18655.7|18667.8|18655.8|18667.7|18655.7|11
1733420990000|2024-12-05 17:49:50|18668.8|18656.8|18666.5|18654.5|18668.9|18656.9|18666.5|18654.5|15
1733421000000|2024-12-05 17:50:00|18666.4|18654.4|18666.5|18654.5|18666.5|18654.5|18666.4|18654.4|6
1733421010000|2024-12-05 17:50:10|18669|18657|18671.5|18659.5|18671.5|18659.5|18669|18657|19
1733421020000|2024-12-05 17:50:20|18670.4|18658.4|18669.3|18657.3|18670.4|18658.4|18669.3|18657.3|1
1733421030000|2024-12-05 17:50:30|18669.2|18657.2|18674.1|18662.1|18674.1|18662.1|18669.2|18657.2|12
1733421040000|2024-12-05 17:50:40|18674.3|18662.3|18676.8|18664.8|18679.2|18667.2|18674.2|18662.2|34
1733421050000|2024-12-05 17:50:50|18678|18666|18676.8|18664.8|18678|18666|18676.8|18664.8|3
1733421060000|2024-12-05 17:51:00|18675.4|18663.4|18673|18661|18675.4|18663.4|18673|18661|3
1733421070000|2024-12-05 17:51:10|18674.2|18662.2|18671.8|18659.8|18674.2|18662.2|18671.8|18659.8|0
1733421080000|2024-12-05 17:51:20|18673|18661|18676.8|18664.8|18676.8|18664.8|18673|18661|17
1733421090000|2024-12-05 17:51:30|18678|18666|18676.7|18664.7|18679.2|18667.2|18675.5|18663.5|13
1733421100000|2024-12-05 17:51:40|18678|18666|18679.2|18667.2|18679.2|18667.2|18676.7|18664.7|9
1733421110000|2024-12-05 17:51:50|18680.3|18668.3|18680.4|18668.4|18680.4|18668.4|18680.3|18668.3|1
1733421120000|2024-12-05 17:52:00|18679.2|18667.2|18681.6|18669.6|18681.6|18669.6|18679.2|18667.2|7
1733421130000|2024-12-05 17:52:10|18684|18672|18684.1|18672.1|18684.1|18672.1|18684|18672|20
1733421140000|2024-12-05 17:52:20|18681.8|18669.8|18679.2|18667.2|18681.8|18669.8|18677.9|18665.9|12
1733421150000|2024-12-05 17:52:30|18679.3|18667.3|18684|18672|18684|18672|18679.2|18667.2|5
1733421160000|2024-12-05 17:52:40|18684.1|18672.1|18686.4|18674.4|18686.4|18674.4|18684.1|18672.1|36
1733421170000|2024-12-05 17:52:50|||||||||1
1733421180000|2024-12-05 17:53:00|18683.9|18671.9|18682.6|18670.6|18685.1|18673.1|18680.2|18668.2|27
1733421190000|2024-12-05 17:53:10|18682.7|18670.7|18682.8|18670.8|18684|18672|18682.6|18670.6|1
1733421200000|2024-12-05 17:53:20|18682.7|18670.7|18680.1|18668.1|18682.7|18670.7|18680.1|18668.1|6
1733421220000|2024-12-05 17:53:40|18679|18667|18677.7|18665.7|18679|18667|18676.6|18664.6|7
1733421230000|2024-12-05 17:53:50|18679|18667|18679|18667|18685.1|18673.1|18677.8|18665.8|14
1733421240000|2024-12-05 17:54:00|18679.1|18667.1|18676.6|18664.6|18680.2|18668.2|18676.6|18664.6|6
1733421250000|2024-12-05 17:54:10|18675.3|18663.3|18674.2|18662.2|18676.6|18664.6|18674.2|18662.2|16
1733421260000|2024-12-05 17:54:20|18675.3|18663.3|18675.3|18663.3|18676.5|18664.5|18675.3|18663.3|6
1733421270000|2024-12-05 17:54:30|18675.4|18663.4|18675.3|18663.3|18676.6|18664.6|18675.3|18663.3|7
1733421280000|2024-12-05 17:54:40|18674.2|18662.2|18676.8|18664.8|18676.8|18664.8|18674.2|18662.2|5
1733421290000|2024-12-05 17:54:50|18677.9|18665.9|18677.9|18665.9|18679.1|18667.1|18676.7|18664.7|8
1733421300000|2024-12-05 17:55:00|18677.8|18665.8|18676.7|18664.7|18679.1|18667.1|18676.7|18664.7|5
1733421310000|2024-12-05 17:55:10|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|18675.4|18663.4|5
1733421320000|2024-12-05 17:55:20|||||||||2
1733421330000|2024-12-05 17:55:30|18675.3|18663.3|18675.4|18663.4|18675.4|18663.4|18675.3|18663.3|4
1733421340000|2024-12-05 17:55:40|18676.6|18664.6|18674.3|18662.3|18676.6|18664.6|18674.3|18662.3|1
1733421360000|2024-12-05 17:56:00|18670.5|18658.5|18669.4|18657.4|18671.7|18659.7|18669.3|18657.3|16
1733421370000|2024-12-05 17:56:10|||||||||2
1733421380000|2024-12-05 17:56:20|||||||||2
1733421390000|2024-12-05 17:56:30|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|1
1733421400000|2024-12-05 17:56:40|18669.4|18657.4|18669.3|18657.3|18669.4|18657.4|18669.3|18657.3|2
1733421410000|2024-12-05 17:56:50|18669.2|18657.2|18666.8|18654.8|18669.2|18657.2|18666.8|18654.8|7
1733421420000|2024-12-05 17:57:00|18663|18651|18661.9|18649.9|18664.2|18652.2|18661.8|18649.8|4
1733421430000|2024-12-05 17:57:10|18664.3|18652.3|18661.8|18649.8|18664.3|18652.3|18661.8|18649.8|34
1733421440000|2024-12-05 17:57:20|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|18661.9|18649.9|0
1733421450000|2024-12-05 17:57:30|18664.3|18652.3|18664.2|18652.2|18664.3|18652.3|18664.2|18652.2|12
1733421470000|2024-12-05 17:57:50|18665.4|18653.4|18664.3|18652.3|18665.4|18653.4|18664.2|18652.2|8
1733421480000|2024-12-05 17:58:00|18664.2|18652.2|18666.7|18654.7|18666.7|18654.7|18664.2|18652.2|7
1733421490000|2024-12-05 17:58:10|18669.2|18657.2|18666.7|18654.7|18669.2|18657.2|18666.7|18654.7|17
1733421500000|2024-12-05 17:58:20|||||||||1
1733421510000|2024-12-05 17:58:30|18666.8|18654.8|18666.8|18654.8|18666.8|18654.8|18666.8|18654.8|1
1733421520000|2024-12-05 17:58:40|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|1
1733421530000|2024-12-05 17:58:50|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|4
1733421540000|2024-12-05 17:59:00|18669.2|18657.2|18668|18656|18669.2|18657.2|18666.7|18654.7|6
1733421550000|2024-12-05 17:59:10|18669.2|18657.2|18666.8|18654.8|18669.2|18657.2|18666.7|18654.7|9
1733421560000|2024-12-05 17:59:20|18666.7|18654.7|18667.9|18655.9|18669.2|18657.2|18666.7|18654.7|15
1733421570000|2024-12-05 17:59:30|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|18666.7|18654.7|1
1733421590000|2024-12-05 17:59:50|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|0
1733421600000|2024-12-05 18:00:00|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|18664.1|18652.1|3
1733421610000|2024-12-05 18:00:10|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|2
1733421620000|2024-12-05 18:00:20|||||||||5
1733421640000|2024-12-05 18:00:40|||||||||24
1733421650000|2024-12-05 18:00:50|18664.3|18652.3|18664.2|18652.2|18664.3|18652.3|18664.2|18652.2|11
1733421660000|2024-12-05 18:01:00|18664|18652|18664.1|18652.1|18664.1|18652.1|18664|18652|18
1733421670000|2024-12-05 18:01:10|18664.2|18652.2|18664.1|18652.1|18664.2|18652.2|18664.1|18652.1|1
1733421680000|2024-12-05 18:01:20|18663.9|18651.9|18663.9|18651.9|18663.9|18651.9|18663.9|18651.9|6
1733421690000|2024-12-05 18:01:30|18664|18652|18664|18652|18664|18652|18664|18652|7
1733421720000|2024-12-05 18:02:00|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|11
1733421730000|2024-12-05 18:02:10|||||||||2
1733421750000|2024-12-05 18:02:30|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|1
1733421760000|2024-12-05 18:02:40|18664|18652|18664|18652|18664|18652|18664|18652|0
1733421770000|2024-12-05 18:02:50|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|1
1733421800000|2024-12-05 18:03:20|18666.5|18654.5|18666.6|18654.6|18666.6|18654.6|18666.5|18654.5|11
1733421810000|2024-12-05 18:03:30|18666.7|18654.7|18666.6|18654.6|18666.7|18654.7|18666.6|18654.6|1
1733421820000|2024-12-05 18:03:40|18664.3|18652.3|18664.1|18652.1|18668.9|18656.9|18664.1|18652.1|26
1733421830000|2024-12-05 18:03:50|||||||||1
1733421840000|2024-12-05 18:04:00|18664|18652|18664.1|18652.1|18664.1|18652.1|18664|18652|0
1733421850000|2024-12-05 18:04:10|||||||||2
1733421860000|2024-12-05 18:04:20|18664|18652|18661.5|18649.5|18664|18652|18661.5|18649.5|6
1733421870000|2024-12-05 18:04:30|||||||||2
1733421880000|2024-12-05 18:04:40|||||||||1
1733421890000|2024-12-05 18:04:50|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|0
1733421900000|2024-12-05 18:05:00|||||||||4
1733421910000|2024-12-05 18:05:10|18664|18652|18666.5|18654.5|18666.5|18654.5|18664|18652|6
1733421920000|2024-12-05 18:05:20|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|10
1733421930000|2024-12-05 18:05:30|||||||||1
1733421940000|2024-12-05 18:05:40|18665.2|18653.2|18666.6|18654.6|18666.6|18654.6|18665.2|18653.2|8
1733421950000|2024-12-05 18:05:50|||||||||1
1733421960000|2024-12-05 18:06:00|18666.5|18654.5|18664.1|18652.1|18666.6|18654.6|18664.1|18652.1|13
1733421970000|2024-12-05 18:06:10|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|4
1733421980000|2024-12-05 18:06:20|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|2
1733421990000|2024-12-05 18:06:30|||||||||2
1733422000000|2024-12-05 18:06:40|18666.4|18654.4|18666.5|18654.5|18666.6|18654.6|18666.4|18654.4|12
1733422010000|2024-12-05 18:06:50|18666.6|18654.6|18666.5|18654.5|18666.6|18654.6|18666.5|18654.5|0
1733422030000|2024-12-05 18:07:10|18664.1|18652.1|18669|18657|18669.1|18657.1|18664.1|18652.1|5
1733422040000|2024-12-05 18:07:20|18669.1|18657.1|18669|18657|18669.1|18657.1|18669|18657|1
1733422050000|2024-12-05 18:07:30|||||||||7
1733422060000|2024-12-05 18:07:40|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|0
1733422070000|2024-12-05 18:07:50|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|10
1733422080000|2024-12-05 18:08:00|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|18668.9|18656.9|12
1733422090000|2024-12-05 18:08:10|18669|18657|18668.9|18656.9|18669|18657|18668.9|18656.9|3
1733422100000|2024-12-05 18:08:20|18665.2|18653.2|18664.1|18652.1|18665.4|18653.4|18664.1|18652.1|4
1733422110000|2024-12-05 18:08:30|18665.4|18653.4|18666.6|18654.6|18666.6|18654.6|18665.4|18653.4|3
1733422120000|2024-12-05 18:08:40|18669|18657|18669.1|18657.1|18669.1|18657.1|18669|18657|20
1733422130000|2024-12-05 18:08:50|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|4
1733422140000|2024-12-05 18:09:00|18673.9|18661.9|18669.1|18657.1|18674.1|18662.1|18669.1|18657.1|54
1733422150000|2024-12-05 18:09:10|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|13
1733422160000|2024-12-05 18:09:20|18671.4|18659.4|18671.5|18659.5|18671.5|18659.5|18671.4|18659.4|1
1733422170000|2024-12-05 18:09:30|18671.4|18659.4|18671.5|18659.5|18671.5|18659.5|18671.4|18659.4|4
1733422180000|2024-12-05 18:09:40|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|1
1733422190000|2024-12-05 18:09:50|18671.5|18659.5|18671.4|18659.4|18671.5|18659.5|18671.4|18659.4|0
1733422200000|2024-12-05 18:10:00|18669|18657|18669|18657|18669|18657|18669|18657|2
1733422210000|2024-12-05 18:10:10|18667.8|18655.8|18665.4|18653.4|18667.9|18655.9|18665.4|18653.4|19
1733422220000|2024-12-05 18:10:20|18666.5|18654.5|18666.6|18654.6|18666.6|18654.6|18666.5|18654.5|3
1733422230000|2024-12-05 18:10:30|18667.9|18655.9|18669|18657|18669|18657|18667.9|18655.9|11
1733422240000|2024-12-05 18:10:40|18669.1|18657.1|18669|18657|18669.1|18657.1|18669|18657|1
1733422250000|2024-12-05 18:10:50|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|5
1733422260000|2024-12-05 18:11:00|18666.5|18654.5|18665.4|18653.4|18666.6|18654.6|18665.4|18653.4|4
1733422270000|2024-12-05 18:11:10|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|1
1733422280000|2024-12-05 18:11:20|||||||||1
1733422290000|2024-12-05 18:11:30|||||||||5
1733422300000|2024-12-05 18:11:40|18665.5|18653.5|18664|18652|18666.6|18654.6|18664|18652|3
1733422310000|2024-12-05 18:11:50|18662.9|18650.9|18664.1|18652.1|18664.1|18652.1|18662.8|18650.8|8
1733422320000|2024-12-05 18:12:00|||||||||3
1733422330000|2024-12-05 18:12:10|||||||||14
1733422340000|2024-12-05 18:12:20|18666.7|18654.7|18666.8|18654.8|18666.8|18654.8|18666.7|18654.7|5
1733422360000|2024-12-05 18:12:40|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|0
1733422370000|2024-12-05 18:12:50|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|6
1733422380000|2024-12-05 18:13:00|18664.1|18652.1|18661.7|18649.7|18664.1|18652.1|18661.7|18649.7|2
1733422390000|2024-12-05 18:13:10|||||||||1
1733422400000|2024-12-05 18:13:20|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|18661.6|18649.6|1
1733422430000|2024-12-05 18:13:50|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|32
1733422440000|2024-12-05 18:14:00|18656.6|18644.6|18652.9|18640.9|18656.6|18644.6|18652.9|18640.9|7
1733422450000|2024-12-05 18:14:10|18651.7|18639.7|18651.8|18639.8|18651.8|18639.8|18651.7|18639.7|9
1733422460000|2024-12-05 18:14:20|18651.7|18639.7|18651.7|18639.7|18653|18641|18651.7|18639.7|9
1733422470000|2024-12-05 18:14:30|18651.8|18639.8|18654.1|18642.1|18654.1|18642.1|18651.4|18639.4|15
1733422480000|2024-12-05 18:14:40|18654|18642|18654.1|18642.1|18654.1|18642.1|18654|18642|0
1733422500000|2024-12-05 18:15:00|18656.5|18644.5|18659|18647|18661.4|18649.4|18655.4|18643.4|26
1733422510000|2024-12-05 18:15:10|18660.3|18648.3|18659|18647|18661.3|18649.3|18659|18647|11
1733422520000|2024-12-05 18:15:20|||||||||1
1733422530000|2024-12-05 18:15:30|||||||||3
1733422540000|2024-12-05 18:15:40|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|18658.9|18646.9|1
1733422550000|2024-12-05 18:15:50|||||||||1
1733422560000|2024-12-05 18:16:00|18656.6|18644.6|18656.5|18644.5|18656.6|18644.6|18656.4|18644.4|10
1733422570000|2024-12-05 18:16:10|18656.6|18644.6|18656.5|18644.5|18656.6|18644.6|18656.5|18644.5|3
1733422590000|2024-12-05 18:16:30|18655.4|18643.4|18655.3|18643.3|18655.4|18643.4|18655.3|18643.3|3
1733422600000|2024-12-05 18:16:40|18656.5|18644.5|18655.3|18643.3|18656.5|18644.5|18655.3|18643.3|3
1733422610000|2024-12-05 18:16:50|18654.1|18642.1|18651.5|18639.5|18654.1|18642.1|18651.4|18639.4|19
1733422620000|2024-12-05 18:17:00|||||||||1
1733422640000|2024-12-05 18:17:20|18651.6|18639.6|18651.6|18639.6|18651.6|18639.6|18651.6|18639.6|1
1733422650000|2024-12-05 18:17:30|18651.5|18639.5|18651.6|18639.6|18651.6|18639.6|18651.5|18639.5|24
1733422660000|2024-12-05 18:17:40|18651.5|18639.5|18651.6|18639.6|18651.6|18639.6|18651.5|18639.5|3
1733422670000|2024-12-05 18:17:50|||||||||1
1733422680000|2024-12-05 18:18:00|18651.7|18639.7|18654.2|18642.2|18654.2|18642.2|18651.7|18639.7|26
1733422690000|2024-12-05 18:18:10|18656.7|18644.7|18658|18646|18659|18647|18656.7|18644.7|7
1733422700000|2024-12-05 18:18:20|18657.9|18645.9|18657.9|18645.9|18658|18646|18656.7|18644.7|4
1733422710000|2024-12-05 18:18:30|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|18656.7|18644.7|2
1733422720000|2024-12-05 18:18:40|18657.9|18645.9|18659.1|18647.1|18659.1|18647.1|18657.9|18645.9|2
1733422740000|2024-12-05 18:19:00|18659|18647|18659|18647|18659|18647|18658.9|18646.9|8
1733422750000|2024-12-05 18:19:10|||||||||3
1733422760000|2024-12-05 18:19:20|18658.9|18646.9|18659|18647|18659|18647|18658.9|18646.9|15
1733422770000|2024-12-05 18:19:30|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|18659.1|18647.1|1
1733422780000|2024-12-05 18:19:40|18658.9|18646.9|18657.9|18645.9|18659|18647|18657.8|18645.8|12
1733422790000|2024-12-05 18:19:50|18659|18647|18657.8|18645.8|18659|18647|18657.8|18645.8|0
1733422800000|2024-12-05 18:20:00|18656.6|18644.6|18658.9|18646.9|18658.9|18646.9|18656.6|18644.6|7
1733422810000|2024-12-05 18:20:10|18656.6|18644.6|18656.5|18644.5|18656.6|18644.6|18656.4|18644.4|1
1733422820000|2024-12-05 18:20:20|||||||||1
1733422830000|2024-12-05 18:20:30|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|13
1733422840000|2024-12-05 18:20:40|18656.6|18644.6|18656.5|18644.5|18656.6|18644.6|18656.5|18644.5|6
1733422850000|2024-12-05 18:20:50|18656.6|18644.6|18656.5|18644.5|18656.6|18644.6|18655.3|18643.3|6
1733422860000|2024-12-05 18:21:00|18655.4|18643.4|18655.3|18643.3|18656.5|18644.5|18655.3|18643.3|0
1733422870000|2024-12-05 18:21:10|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|1
1733422880000|2024-12-05 18:21:20|||||||||1
1733422890000|2024-12-05 18:21:30|||||||||2
1733422900000|2024-12-05 18:21:40|18651.6|18639.6|18651.6|18639.6|18651.6|18639.6|18651.6|18639.6|4
1733422910000|2024-12-05 18:21:50|||||||||2
1733422920000|2024-12-05 18:22:00|||||||||5
1733422930000|2024-12-05 18:22:10|||||||||3
1733422940000|2024-12-05 18:22:20|||||||||9
1733422950000|2024-12-05 18:22:30|||||||||2
1733422960000|2024-12-05 18:22:40|||||||||2
1733422970000|2024-12-05 18:22:50|18651.5|18639.5|18651.5|18639.5|18651.5|18639.5|18651.5|18639.5|3
1733422980000|2024-12-05 18:23:00|18653.9|18641.9|18654|18642|18654|18642|18652.8|18640.8|19
1733422990000|2024-12-05 18:23:10|18653.9|18641.9|18653.9|18641.9|18654|18642|18653.9|18641.9|6
1733423000000|2024-12-05 18:23:20|18654|18642|18654|18642|18654|18642|18654|18642|1
1733423010000|2024-12-05 18:23:30|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|18656.5|18644.5|26
1733423020000|2024-12-05 18:23:40|18654|18642|18654|18642|18654|18642|18654|18642|11
1733423030000|2024-12-05 18:23:50|18652.9|18640.9|18652.8|18640.8|18652.9|18640.9|18652.8|18640.8|7
1733423040000|2024-12-05 18:24:00|18653.9|18641.9|18652.8|18640.8|18654|18642|18652.8|18640.8|4
1733423050000|2024-12-05 18:24:10|18653.9|18641.9|18654|18642|18654|18642|18652.8|18640.8|3
1733423060000|2024-12-05 18:24:20|18653.9|18641.9|18651.4|18639.4|18653.9|18641.9|18651.4|18639.4|5
1733423070000|2024-12-05 18:24:30|18653.9|18641.9|18651.5|18639.5|18653.9|18641.9|18651.4|18639.4|5
1733423080000|2024-12-05 18:24:40|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|18651.4|18639.4|10
1733423090000|2024-12-05 18:24:50|18651.5|18639.5|18651.5|18639.5|18651.5|18639.5|18651.5|18639.5|2
1733423100000|2024-12-05 18:25:00|18651.4|18639.4|18651.5|18639.5|18651.5|18639.5|18651.4|18639.4|1
1733423110000|2024-12-05 18:25:10|18651.6|18639.6|18651.5|18639.5|18651.6|18639.6|18651.4|18639.4|3
1733423120000|2024-12-05 18:25:20|18651.6|18639.6|18651.5|18639.5|18651.6|18639.6|18651.5|18639.5|2
1733423130000|2024-12-05 18:25:30|||||||||2
1733423140000|2024-12-05 18:25:40|||||||||3
1733423150000|2024-12-05 18:25:50|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|0
1733423170000|2024-12-05 18:26:10|||||||||1
1733423190000|2024-12-05 18:26:30|||||||||3
1733423200000|2024-12-05 18:26:40|||||||||1
1733423210000|2024-12-05 18:26:50|18651.8|18639.8|18651.7|18639.7|18651.8|18639.8|18651.7|18639.7|21
1733423230000|2024-12-05 18:27:10|||||||||1
1733423240000|2024-12-05 18:27:20|||||||||1
1733423250000|2024-12-05 18:27:30|||||||||4
1733423270000|2024-12-05 18:27:50|18651.6|18639.6|18651.6|18639.6|18651.6|18639.6|18651.5|18639.5|32
1733423280000|2024-12-05 18:28:00|18654|18642|18654|18642|18654|18642|18654|18642|16
1733423290000|2024-12-05 18:28:10|||||||||2
1733423310000|2024-12-05 18:28:30|||||||||1
1733423320000|2024-12-05 18:28:40|||||||||24
1733423330000|2024-12-05 18:28:50|||||||||6
1733423340000|2024-12-05 18:29:00|||||||||4
1733423350000|2024-12-05 18:29:10|18655.2|18643.2|18656.5|18644.5|18656.5|18644.5|18655.2|18643.2|2
1733423360000|2024-12-05 18:29:20|||||||||2
1733423370000|2024-12-05 18:29:30|||||||||1
1733423380000|2024-12-05 18:29:40|18654|18642|18654.1|18642.1|18654.1|18642.1|18654|18642|31
1733423390000|2024-12-05 18:29:50|18654|18642|18654|18642|18654.1|18642.1|18654|18642|4
1733423400000|2024-12-05 18:30:00|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|15
1733423420000|2024-12-05 18:30:20|18651.6|18639.6|18654|18642|18654|18642|18651.6|18639.6|20
1733423430000|2024-12-05 18:30:30|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|8
1733423440000|2024-12-05 18:30:40|18654|18642|18654.1|18642.1|18654.1|18642.1|18654|18642|8
1733423450000|2024-12-05 18:30:50|18654|18642|18651.6|18639.6|18654|18642|18651.6|18639.6|1
1733423460000|2024-12-05 18:31:00|18651.7|18639.7|18652.8|18640.8|18654|18642|18651.7|18639.7|5
1733423470000|2024-12-05 18:31:10|18654|18642|18654|18642|18654|18642|18654|18642|6
1733423500000|2024-12-05 18:31:40|||||||||2
1733423520000|2024-12-05 18:32:00|18653.9|18641.9|18651.6|18639.6|18654|18642|18651.6|18639.6|4
1733423530000|2024-12-05 18:32:10|18651.7|18639.7|18651.7|18639.7|18651.7|18639.7|18651.6|18639.6|2
1733423540000|2024-12-05 18:32:20|18654.1|18642.1|18654.1|18642.1|18654.1|18642.1|18654|18642|23
1733423550000|2024-12-05 18:32:30|18654.2|18642.2|18656.5|18644.5|18656.5|18644.5|18654.2|18642.2|1
1733423560000|2024-12-05 18:32:40|18655.3|18643.3|18656.5|18644.5|18656.5|18644.5|18655.3|18643.3|2
1733423570000|2024-12-05 18:32:50|18656.6|18644.6|18656.7|18644.7|18656.7|18644.7|18656.6|18644.6|3
1733423580000|2024-12-05 18:33:00|||||||||6
1733423600000|2024-12-05 18:33:20|18656.8|18644.8|18656.7|18644.7|18656.9|18644.9|18656.7|18644.7|2
1733423620000|2024-12-05 18:33:40|18656.8|18644.8|18659.2|18647.2|18659.3|18647.3|18656.8|18644.8|2
1733423630000|2024-12-05 18:33:50|18659.3|18647.3|18664.1|18652.1|18664.2|18652.2|18659.3|18647.3|19
1733423640000|2024-12-05 18:34:00|18664.2|18652.2|18664.1|18652.1|18664.2|18652.2|18664.1|18652.1|0
1733423650000|2024-12-05 18:34:10|||||||||1
1733423660000|2024-12-05 18:34:20|18664|18652|18664|18652|18664|18652|18664|18652|7
1733423670000|2024-12-05 18:34:30|||||||||3
1733423680000|2024-12-05 18:34:40|||||||||1
1733423690000|2024-12-05 18:34:50|18661.5|18649.5|18661.5|18649.5|18661.5|18649.5|18661.5|18649.5|8
1733423700000|2024-12-05 18:35:00|18660.2|18648.2|18661.5|18649.5|18661.5|18649.5|18660.2|18648.2|2
1733423710000|2024-12-05 18:35:10|18660.3|18648.3|18664|18652|18664.1|18652.1|18660.3|18648.3|9
1733423720000|2024-12-05 18:35:20|18664.1|18652.1|18664.1|18652.1|18664.1|18652.1|18664|18652|4
1733423730000|2024-12-05 18:35:30|||||||||3
1733423740000|2024-12-05 18:35:40|18664|18652|18661.7|18649.7|18664|18652|18661.7|18649.7|5
1733423750000|2024-12-05 18:35:50|18662.8|18650.8|18661.7|18649.7|18662.8|18650.8|18661.7|18649.7|14
1733423760000|2024-12-05 18:36:00|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|18662.8|18650.8|4
1733423770000|2024-12-05 18:36:10|18661.7|18649.7|18661.6|18649.6|18661.7|18649.7|18661.6|18649.6|10
1733423780000|2024-12-05 18:36:20|18661.7|18649.7|18661.6|18649.6|18661.7|18649.7|18661.6|18649.6|8
1733423790000|2024-12-05 18:36:30|||||||||8
1733423800000|2024-12-05 18:36:40|18666.5|18654.5|18668.9|18656.9|18669|18657|18666.4|18654.4|42
1733423810000|2024-12-05 18:36:50|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|3
1733423820000|2024-12-05 18:37:00|18666.5|18654.5|18666.4|18654.4|18668.8|18656.8|18666.4|18654.4|12
1733423830000|2024-12-05 18:37:10|18665.2|18653.2|18666.4|18654.4|18666.5|18654.5|18664|18652|20
1733423840000|2024-12-05 18:37:20|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|18666.4|18654.4|3
1733423850000|2024-12-05 18:37:30|18666.4|18654.4|18666.3|18654.3|18666.4|18654.4|18666.3|18654.3|5
1733423860000|2024-12-05 18:37:40|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18668.6|18656.6|18
1733423870000|2024-12-05 18:37:50|||||||||2
1733423880000|2024-12-05 18:38:00|||||||||9
1733423890000|2024-12-05 18:38:10|||||||||3
1733423900000|2024-12-05 18:38:20|||||||||7
1733423910000|2024-12-05 18:38:30|18667.4|18655.4|18668.6|18656.6|18668.6|18656.6|18667.4|18655.4|9
1733423920000|2024-12-05 18:38:40|||||||||2
1733423930000|2024-12-05 18:38:50|||||||||8
1733423940000|2024-12-05 18:39:00|||||||||1
1733423950000|2024-12-05 18:39:10|||||||||6
1733423960000|2024-12-05 18:39:20|||||||||9
1733423970000|2024-12-05 18:39:30|||||||||15
1733423980000|2024-12-05 18:39:40|||||||||7
1733423990000|2024-12-05 18:39:50|18671.1|18659.1|18673.4|18661.4|18673.4|18661.4|18671.1|18659.1|26
1733424000000|2024-12-05 18:40:00|18672.2|18660.2|18670.9|18658.9|18673.4|18661.4|18670.9|18658.9|39
1733424010000|2024-12-05 18:40:10|||||||||6
1733424030000|2024-12-05 18:40:30|18668.5|18656.5|18668.6|18656.6|18668.6|18656.6|18668.5|18656.5|14
1733424040000|2024-12-05 18:40:40|||||||||6
1733424050000|2024-12-05 18:40:50|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|18670.9|18658.9|9
1733424060000|2024-12-05 18:41:00|||||||||9
1733424070000|2024-12-05 18:41:10|||||||||5
1733424080000|2024-12-05 18:41:20|||||||||1
1733424090000|2024-12-05 18:41:30|||||||||5
1733424100000|2024-12-05 18:41:40|||||||||14
1733424110000|2024-12-05 18:41:50|||||||||1
1733424120000|2024-12-05 18:42:00|18670.8|18658.8|18670.9|18658.9|18670.9|18658.9|18670.8|18658.8|1
1733424130000|2024-12-05 18:42:10|18670.8|18658.8|18668.4|18656.4|18670.8|18658.8|18668.4|18656.4|13
1733424150000|2024-12-05 18:42:30|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|18668.5|18656.5|4
1733424160000|2024-12-05 18:42:40|||||||||3
1733424170000|2024-12-05 18:42:50|||||||||5
1733424180000|2024-12-05 18:43:00|18668.4|18656.4|18668.4|18656.4|18668.5|18656.5|18668.4|18656.4|2
1733424200000|2024-12-05 18:43:20|18666.1|18654.1|18659.8|18647.8|18666.1|18654.1|18659.8|18647.8|27
1733424210000|2024-12-05 18:43:30|18661|18649|18659.8|18647.8|18661.1|18649.1|18659.8|18647.8|10
1733424220000|2024-12-05 18:43:40|18661.1|18649.1|18661.1|18649.1|18661.1|18649.1|18659.8|18647.8|10
1733424230000|2024-12-05 18:43:50|18659.9|18647.9|18661.1|18649.1|18661.1|18649.1|18659.8|18647.8|2
1733424240000|2024-12-05 18:44:00|18662.3|18650.3|18661.1|18649.1|18662.3|18650.3|18661.1|18649.1|6
1733424250000|2024-12-05 18:44:10|18662.2|18650.2|18661|18649|18662.2|18650.2|18661|18649|6
1733424260000|2024-12-05 18:44:20|18658.6|18646.6|18658.5|18646.5|18658.6|18646.6|18658.5|18646.5|6
1733424270000|2024-12-05 18:44:30|18658.4|18646.4|18658.4|18646.4|18658.5|18646.5|18658.4|18646.4|1
1733424280000|2024-12-05 18:44:40|18655.9|18643.9|18658.4|18646.4|18658.5|18646.5|18655.9|18643.9|9
1733424290000|2024-12-05 18:44:50|18658.5|18646.5|18658.4|18646.4|18658.5|18646.5|18658.4|18646.4|0
1733424300000|2024-12-05 18:45:00|||||||||4
1733424310000|2024-12-05 18:45:10|18658.3|18646.3|18658.3|18646.3|18658.3|18646.3|18658.3|18646.3|4
1733424320000|2024-12-05 18:45:20|||||||||3
1733424340000|2024-12-05 18:45:40|18658.2|18646.2|18658.3|18646.3|18658.4|18646.4|18658.2|18646.2|2
1733424350000|2024-12-05 18:45:50|18655.8|18643.8|18655.8|18643.8|18655.9|18643.9|18655.8|18643.8|7
1733424360000|2024-12-05 18:46:00|18655.9|18643.9|18655.9|18643.9|18658.2|18646.2|18655.8|18643.8|3
1733424370000|2024-12-05 18:46:10|18657|18645|18656|18644|18658.4|18646.4|18655.8|18643.8|19
1733424380000|2024-12-05 18:46:20|18655.9|18643.9|18660.8|18648.8|18660.8|18648.8|18655.9|18643.9|7
1733424400000|2024-12-05 18:46:40|18660.9|18648.9|18660.8|18648.8|18660.9|18648.9|18660.8|18648.8|1
1733424410000|2024-12-05 18:46:50|18660.9|18648.9|18664.5|18652.5|18664.5|18652.5|18660.9|18648.9|12
1733424420000|2024-12-05 18:47:00|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|18663.3|18651.3|1
1733424440000|2024-12-05 18:47:20|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|0
1733424450000|2024-12-05 18:47:30|18660.7|18648.7|18663.2|18651.2|18663.2|18651.2|18660.7|18648.7|6
1733424460000|2024-12-05 18:47:40|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|18660.7|18648.7|5
1733424470000|2024-12-05 18:47:50|||||||||3
1733424480000|2024-12-05 18:48:00|18661.8|18649.8|18660.8|18648.8|18661.9|18649.9|18660.8|18648.8|7
1733424500000|2024-12-05 18:48:20|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|18663.2|18651.2|9
1733424510000|2024-12-05 18:48:30|18663.3|18651.3|18665.7|18653.7|18665.7|18653.7|18663.2|18651.2|9
1733424520000|2024-12-05 18:48:40|18664.6|18652.6|18664.6|18652.6|18664.6|18652.6|18664.6|18652.6|7
1733424530000|2024-12-05 18:48:50|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|18665.7|18653.7|1
1733424540000|2024-12-05 18:49:00|18665.6|18653.6|18665.7|18653.7|18665.7|18653.7|18665.6|18653.6|8
1733424550000|2024-12-05 18:49:10|18664.5|18652.5|18664.5|18652.5|18664.5|18652.5|18664.5|18652.5|2
1733424560000|2024-12-05 18:49:20|18660.9|18648.9|18660.9|18648.9|18660.9|18648.9|18660.9|18648.9|5
1733424570000|2024-12-05 18:49:30|||||||||4
1733424580000|2024-12-05 18:49:40|18662.1|18650.1|18660.7|18648.7|18662.1|18650.1|18660.7|18648.7|9
1733424590000|2024-12-05 18:49:50|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|8
1733424600000|2024-12-05 18:50:00|18660.7|18648.7|18663.1|18651.1|18663.1|18651.1|18659.5|18647.5|8
1733424610000|2024-12-05 18:50:10|18660.6|18648.6|18660.5|18648.5|18661.8|18649.8|18660.5|18648.5|7
1733424620000|2024-12-05 18:50:20|18660.6|18648.6|18663|18651|18663|18651|18660.6|18648.6|14
1733424630000|2024-12-05 18:50:30|18663.1|18651.1|18665.5|18653.5|18665.5|18653.5|18663.1|18651.1|11
1733424640000|2024-12-05 18:50:40|18664.3|18652.3|18664.3|18652.3|18664.4|18652.4|18664.3|18652.3|3
1733424650000|2024-12-05 18:50:50|18663.1|18651.1|18664.3|18652.3|18664.3|18652.3|18663|18651|5
1733424660000|2024-12-05 18:51:00|18665.4|18653.4|18660.6|18648.6|18668|18656|18660.5|18648.5|25
1733424670000|2024-12-05 18:51:10|18660.5|18648.5|18660.5|18648.5|18660.6|18648.6|18660.5|18648.5|3
1733424680000|2024-12-05 18:51:20|18660.6|18648.6|18660.6|18648.6|18663|18651|18660.6|18648.6|7
1733424690000|2024-12-05 18:51:30|18661.8|18649.8|18660.6|18648.6|18661.9|18649.9|18660.6|18648.6|1
1733424700000|2024-12-05 18:51:40|18660.5|18648.5|18660.6|18648.6|18661.8|18649.8|18660.5|18648.5|2
1733424710000|2024-12-05 18:51:50|18661.8|18649.8|18665.5|18653.5|18665.5|18653.5|18661.8|18649.8|7
1733424720000|2024-12-05 18:52:00|18663|18651|18663|18651|18663.1|18651.1|18663|18651|14
1733424730000|2024-12-05 18:52:10|18663.2|18651.2|18663.1|18651.1|18663.2|18651.2|18663.1|18651.1|2
1733424740000|2024-12-05 18:52:20|18663|18651|18663|18651|18663.1|18651.1|18662.9|18650.9|31
1733424750000|2024-12-05 18:52:30|18660.7|18648.7|18660.5|18648.5|18660.7|18648.7|18660.5|18648.5|6
1733424760000|2024-12-05 18:52:40|||||||||1
1733424770000|2024-12-05 18:52:50|18661.8|18649.8|18660.6|18648.6|18661.8|18649.8|18660.5|18648.5|5
1733424780000|2024-12-05 18:53:00|18661.8|18649.8|18660.7|18648.7|18663|18651|18660.6|18648.6|13
1733424790000|2024-12-05 18:53:10|||||||||4
1733424800000|2024-12-05 18:53:20|18663|18651|18663|18651|18663|18651|18663|18651|21
1733424810000|2024-12-05 18:53:30|18661.9|18649.9|18661.9|18649.9|18663|18651|18661.9|18649.9|3
1733424820000|2024-12-05 18:53:40|18660.5|18648.5|18663|18651|18663|18651|18660.5|18648.5|10
1733424840000|2024-12-05 18:54:00|||||||||2
1733424860000|2024-12-05 18:54:20|18660.5|18648.5|18663|18651|18663|18651|18660.5|18648.5|16
1733424870000|2024-12-05 18:54:30|18664.3|18652.3|18663.1|18651.1|18665.5|18653.5|18663.1|18651.1|8
1733424880000|2024-12-05 18:54:40|18663|18651|18660.7|18648.7|18663|18651|18660.6|18648.6|3
1733424890000|2024-12-05 18:54:50|18663.2|18651.2|18660.8|18648.8|18663.2|18651.2|18660.7|18648.7|17
1733424900000|2024-12-05 18:55:00|18660.7|18648.7|18665.5|18653.5|18665.6|18653.6|18660.7|18648.7|40
1733424910000|2024-12-05 18:55:10|||||||||11
1733424920000|2024-12-05 18:55:20|18661.9|18649.9|18660.5|18648.5|18661.9|18649.9|18660.5|18648.5|12
1733424930000|2024-12-05 18:55:30|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|13
1733424940000|2024-12-05 18:55:40|18656.9|18644.9|18655.7|18643.7|18658|18646|18655.7|18643.7|42
1733424950000|2024-12-05 18:55:50|18655.8|18643.8|18655.7|18643.7|18655.8|18643.8|18655.7|18643.7|21
1733424960000|2024-12-05 18:56:00|18656.9|18644.9|18658.3|18646.3|18659.5|18647.5|18656.9|18644.9|6
1733424970000|2024-12-05 18:56:10|18658.2|18646.2|18658.2|18646.2|18659.5|18647.5|18658.2|18646.2|4
1733424980000|2024-12-05 18:56:20|||||||||11
1733425020000|2024-12-05 18:57:00|||||||||18
1733425030000|2024-12-05 18:57:10|||||||||2
1733425040000|2024-12-05 18:57:20|18658.1|18646.1|18658.1|18646.1|18658.2|18646.2|18658.1|18646.1|27
1733425050000|2024-12-05 18:57:30|18658.2|18646.2|18658.1|18646.1|18658.2|18646.2|18658|18646|2
1733425060000|2024-12-05 18:57:40|||||||||2
1733425070000|2024-12-05 18:57:50|18658.2|18646.2|18655.7|18643.7|18658.2|18646.2|18655.7|18643.7|43
1733425080000|2024-12-05 18:58:00|18656.9|18644.9|18663.1|18651.1|18665.4|18653.4|18655.5|18643.5|37
1733425090000|2024-12-05 18:58:10|18663|18651|18660.6|18648.6|18663|18651|18660.6|18648.6|2
1733425100000|2024-12-05 18:58:20|||||||||2
1733425110000|2024-12-05 18:58:30|||||||||6
1733425120000|2024-12-05 18:58:40|18658.3|18646.3|18658.3|18646.3|18658.3|18646.3|18655.9|18643.9|43
1733425130000|2024-12-05 18:58:50|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|18658.2|18646.2|8
1733425140000|2024-12-05 18:59:00|18658.1|18646.1|18656.8|18644.8|18658.1|18646.1|18655.6|18643.6|54
1733425150000|2024-12-05 18:59:10|18658|18646|18658|18646|18658|18646|18658|18646|9
1733425160000|2024-12-05 18:59:20|||||||||20
1733425170000|2024-12-05 18:59:30|18657.8|18645.8|18658|18646|18658|18646|18657.8|18645.8|82
1733425180000|2024-12-05 18:59:40|18657.9|18645.9|18655.5|18643.5|18657.9|18645.9|18655.5|18643.5|70
1733425190000|2024-12-05 18:59:50|18655.3|18643.3|18655.3|18643.3|18655.5|18643.5|18653|18641|88
1733425200000|2024-12-05 19:00:00|18653.1|18641.1|18650.5|18638.5|18653.1|18641.1|18650.5|18638.5|123
1733425210000|2024-12-05 19:00:10|18650.6|18638.6|18650.6|18638.6|18650.7|18638.7|18650.5|18638.5|13
1733425220000|2024-12-05 19:00:20|18650.7|18638.7|18650.5|18638.5|18650.7|18638.7|18650.5|18638.5|25
1733425230000|2024-12-05 19:00:30|18650.6|18638.6|18650.7|18638.7|18650.7|18638.7|18650.5|18638.5|9
1733425240000|2024-12-05 19:00:40|18650.6|18638.6|18650.7|18638.7|18650.7|18638.7|18650.6|18638.6|68
1733425250000|2024-12-05 19:00:50|18653.2|18641.2|18648.2|18636.2|18653.2|18641.2|18648.2|18636.2|72
1733425260000|2024-12-05 19:01:00|18650.6|18638.6|18648.2|18636.2|18650.6|18638.6|18648.2|18636.2|20
1733425280000|2024-12-05 19:01:20|18649.5|18637.5|18650.7|18638.7|18650.7|18638.7|18649.5|18637.5|42
1733425290000|2024-12-05 19:01:30|18650.8|18638.8|18648.3|18636.3|18650.8|18638.8|18647.1|18635.1|91
1733425300000|2024-12-05 19:01:40|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|20
1733425310000|2024-12-05 19:01:50|18648.3|18636.3|18648.4|18636.4|18648.4|18636.4|18648.3|18636.3|4
1733425320000|2024-12-05 19:02:00|18648.3|18636.3|18648.3|18636.3|18648.3|18636.3|18648.2|18636.2|1
1733425330000|2024-12-05 19:02:10|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|18648.4|18636.4|11
1733425350000|2024-12-05 19:02:30|18648.2|18636.2|18648.3|18636.3|18648.4|18636.4|18647.1|18635.1|26
1733425360000|2024-12-05 19:02:40|18648.2|18636.2|18648.2|18636.2|18648.2|18636.2|18648.2|18636.2|0
1733425370000|2024-12-05 19:02:50|18650.7|18638.7|18649.5|18637.5|18650.7|18638.7|18648.2|18636.2|5
1733425380000|2024-12-05 19:03:00|18648.3|18636.3|18648.2|18636.2|18649.5|18637.5|18648.2|18636.2|2
1733425390000|2024-12-05 19:03:10|||||||||1
1733425400000|2024-12-05 19:03:20|18650.6|18638.6|18650.6|18638.6|18650.6|18638.6|18650.5|18638.5|36
1733425410000|2024-12-05 19:03:30|18649.4|18637.4|18649.4|18637.4|18649.5|18637.5|18649.4|18637.4|2
1733425420000|2024-12-05 19:03:40|18650.5|18638.5|18649.5|18637.5|18650.6|18638.6|18648.2|18636.2|10
1733425430000|2024-12-05 19:03:50|18648.2|18636.2|18648.3|18636.3|18648.3|18636.3|18648.2|18636.2|15
1733425440000|2024-12-05 19:04:00|18650.7|18638.7|18650.6|18638.6|18653.2|18641.2|18650.6|18638.6|31
1733425450000|2024-12-05 19:04:10|18650.5|18638.5|18650.5|18638.5|18650.6|18638.6|18649.4|18637.4|21
1733425460000|2024-12-05 19:04:20|||||||||1
1733425470000|2024-12-05 19:04:30|18650.6|18638.6|18650.6|18638.6|18650.7|18638.7|18650.6|18638.6|6
1733425480000|2024-12-05 19:04:40|18650.7|18638.7|18650.5|18638.5|18650.7|18638.7|18650.5|18638.5|18
1733425490000|2024-12-05 19:04:50|18649.4|18637.4|18653|18641|18653|18641|18649.4|18637.4|26
1733495400000|2024-12-06 14:30:00|18697.9|18685.9|18725.9|18713.9|18725.9|18713.9|18697.9|18685.9|91
1733495410000|2024-12-06 14:30:10|18726|18714|18722.3|18710.3|18728.4|18716.4|18718.5|18706.5|108
1733495420000|2024-12-06 14:30:20|18721|18709|18721|18709|18723.5|18711.5|18720.9|18708.9|33
1733495430000|2024-12-06 14:30:30|18719.6|18707.6|18714.5|18702.5|18719.6|18707.6|18714.5|18702.5|36
1733495440000|2024-12-06 14:30:40|18714.6|18702.6|18703.4|18691.4|18714.6|18702.6|18702.1|18690.1|35
1733495450000|2024-12-06 14:30:50|18702.1|18690.1|18701|18689|18703.4|18691.4|18700.9|18688.9|51
1733495460000|2024-12-06 14:31:00|18702.1|18690.1|18697.5|18685.5|18703.5|18691.5|18697.4|18685.4|51
1733495470000|2024-12-06 14:31:10|18698.6|18686.6|18694.6|18682.6|18698.6|18686.6|18693.5|18681.5|17
1733495480000|2024-12-06 14:31:20|18694.8|18682.8|18691|18679|18694.8|18682.8|18690.9|18678.9|28
1733495490000|2024-12-06 14:31:30|18693.4|18681.4|18689.8|18677.8|18693.4|18681.4|18689.8|18677.8|34
1733495500000|2024-12-06 14:31:40|18691|18679|18687.4|18675.4|18691.1|18679.1|18687.3|18675.3|33
1733495510000|2024-12-06 14:31:50|18687.3|18675.3|18688.2|18676.2|18688.5|18676.5|18685.8|18673.8|25
1733495520000|2024-12-06 14:32:00|18686.9|18674.9|18693.2|18681.2|18693.2|18681.2|18685.7|18673.7|32
1733495530000|2024-12-06 14:32:10|18693.3|18681.3|18695.8|18683.8|18695.9|18683.9|18693.2|18681.2|16
1733495540000|2024-12-06 14:32:20|18697.1|18685.1|18695.8|18683.8|18697.1|18685.1|18695.8|18683.8|14
1733495550000|2024-12-06 14:32:30|18694.6|18682.6|18693.3|18681.3|18694.6|18682.6|18693.3|18681.3|19
1733495560000|2024-12-06 14:32:40|18693.2|18681.2|18698.3|18686.3|18698.3|18686.3|18693.2|18681.2|14
1733495570000|2024-12-06 14:32:50|18698.4|18686.4|18701|18689|18702.3|18690.3|18698.4|18686.4|25
1733495580000|2024-12-06 14:33:00|18699.6|18687.6|18705.8|18693.8|18705.9|18693.9|18699.6|18687.6|21
1733495590000|2024-12-06 14:33:10|18703.4|18691.4|18703.5|18691.5|18703.5|18691.5|18703.4|18691.4|7
1733495600000|2024-12-06 14:33:20|18703.4|18691.4|18700.9|18688.9|18703.5|18691.5|18700.9|18688.9|11
1733495610000|2024-12-06 14:33:30|18701|18689|18698.4|18686.4|18701|18689|18698.4|18686.4|9
1733495620000|2024-12-06 14:33:40|18696|18684|18693.6|18681.6|18696|18684|18692.5|18680.5|11
1733495630000|2024-12-06 14:33:50|18693.8|18681.8|18696.1|18684.1|18696.3|18684.3|18693.8|18681.8|6
1733495640000|2024-12-06 14:34:00|18696|18684|18697.3|18685.3|18697.3|18685.3|18696|18684|16
1733495650000|2024-12-06 14:34:10|18698.5|18686.5|18696|18684|18701|18689|18696|18684|43
1733495660000|2024-12-06 14:34:20|18693.6|18681.6|18690.9|18678.9|18693.6|18681.6|18690.9|18678.9|25
1733495670000|2024-12-06 14:34:30|18688.5|18676.5|18693.4|18681.4|18696|18684|18688.5|18676.5|39
1733495680000|2024-12-06 14:34:40|18692.3|18680.3|18688.6|18676.6|18692.3|18680.3|18688.5|18676.5|36
1733495690000|2024-12-06 14:34:50|18688.5|18676.5|18694.7|18682.7|18694.7|18682.7|18688.5|18676.5|53
1733495700000|2024-12-06 14:35:00|18693.5|18681.5|18693.5|18681.5|18695.9|18683.9|18691|18679|23
1733495710000|2024-12-06 14:35:10|18694.7|18682.7|18693.5|18681.5|18694.7|18682.7|18692.2|18680.2|11
1733495720000|2024-12-06 14:35:20|18699.7|18687.7|18691|18679|18699.7|18687.7|18690.9|18678.9|14
1733495730000|2024-12-06 14:35:30|18688.5|18676.5|18688.8|18676.8|18693.6|18681.6|18688.5|18676.5|20
1733495740000|2024-12-06 14:35:40|18688.6|18676.6|18688.9|18676.9|18688.9|18676.9|18688.6|18676.6|23
1733495750000|2024-12-06 14:35:50|18688.8|18676.8|18688.8|18676.8|18688.9|18676.9|18688.6|18676.6|15
1733495760000|2024-12-06 14:36:00|18691.5|18679.5|18690.1|18678.1|18693.8|18681.8|18688.8|18676.8|35
1733495770000|2024-12-06 14:36:10|18688.8|18676.8|18696.4|18684.4|18696.4|18684.4|18688.8|18676.8|23
1733495780000|2024-12-06 14:36:20|18696.3|18684.3|18696.4|18684.4|18700.1|18688.1|18696.3|18684.3|10
1733495790000|2024-12-06 14:36:30|18697.6|18685.6|18689|18677|18697.6|18685.6|18689|18677|29
1733495800000|2024-12-06 14:36:40|18687.9|18675.9|18689|18677|18689|18677|18687.9|18675.9|10
1733495810000|2024-12-06 14:36:50|18686.6|18674.6|18686.5|18674.5|18686.6|18674.6|18684.1|18672.1|31
1733495820000|2024-12-06 14:37:00|18686.6|18674.6|18686.6|18674.6|18686.9|18674.9|18686.5|18674.5|44
1733495830000|2024-12-06 14:37:10|18686.5|18674.5|18686.5|18674.5|18686.6|18674.6|18684|18672|6
1733495840000|2024-12-06 14:37:20|18686.6|18674.6|18684|18672|18686.6|18674.6|18682.9|18670.9|21
1733495850000|2024-12-06 14:37:30|18682.8|18670.8|18687.9|18675.9|18687.9|18675.9|18682.8|18670.8|33
1733495860000|2024-12-06 14:37:40|18689|18677|18689.1|18677.1|18689.1|18677.1|18687.9|18675.9|3
1733495870000|2024-12-06 14:37:50|18689.2|18677.2|18691.5|18679.5|18691.5|18679.5|18689.1|18677.1|25
1733495880000|2024-12-06 14:38:00|18691.6|18679.6|18687.9|18675.9|18691.6|18679.6|18687.9|18675.9|26
1733495890000|2024-12-06 14:38:10|18687.8|18675.8|18689.1|18677.1|18689.1|18677.1|18686.6|18674.6|9
1733495900000|2024-12-06 14:38:20|18689|18677|18689|18677|18689.1|18677.1|18686.6|18674.6|4
1733495910000|2024-12-06 14:38:30|18689.1|18677.1|18686.6|18674.6|18689.1|18677.1|18686.5|18674.5|9
1733495920000|2024-12-06 14:38:40|18687.8|18675.8|18686.6|18674.6|18687.8|18675.8|18686.6|18674.6|10
1733495930000|2024-12-06 14:38:50|18686.5|18674.5|18687.9|18675.9|18689.1|18677.1|18685.4|18673.4|17
1733495940000|2024-12-06 14:39:00|18689.1|18677.1|18692.8|18680.8|18692.8|18680.8|18687.9|18675.9|8
1733495950000|2024-12-06 14:39:10|18693.9|18681.9|18689.1|18677.1|18694|18682|18689.1|18677.1|16
1733495960000|2024-12-06 14:39:20|18691.5|18679.5|18691.7|18679.7|18691.7|18679.7|18691.5|18679.5|27
1733495970000|2024-12-06 14:39:30|18694.1|18682.1|18693.9|18681.9|18694.1|18682.1|18693.9|18681.9|18
1733495980000|2024-12-06 14:39:40|18694|18682|18695.3|18683.3|18695.3|18683.3|18692.8|18680.8|22
1733495990000|2024-12-06 14:39:50|18696.4|18684.4|18701.2|18689.2|18701.3|18689.3|18696.3|18684.3|8
1733496000000|2024-12-06 14:40:00|18701.3|18689.3|18707.5|18695.5|18707.5|18695.5|18701.3|18689.3|25
1733496010000|2024-12-06 14:40:10|18707.4|18695.4|18706.2|18694.2|18707.4|18695.4|18706.2|18694.2|17
1733496020000|2024-12-06 14:40:20|18705|18693|18701.3|18689.3|18705|18693|18701.3|18689.3|14
1733496030000|2024-12-06 14:40:30|18701.2|18689.2|18701.3|18689.3|18701.3|18689.3|18701.2|18689.2|6
1733496040000|2024-12-06 14:40:40|18701.2|18689.2|18701.3|18689.3|18703.8|18691.8|18701.2|18689.2|21
1733496050000|2024-12-06 14:40:50|18701.2|18689.2|18701.3|18689.3|18701.3|18689.3|18701.2|18689.2|12
1733496060000|2024-12-06 14:41:00|18703.7|18691.7|18701.3|18689.3|18703.8|18691.8|18701.3|18689.3|28
1733496070000|2024-12-06 14:41:10|18701.2|18689.2|18698.8|18686.8|18701.2|18689.2|18698.8|18686.8|29
1733496080000|2024-12-06 14:41:20|18701.3|18689.3|18703.8|18691.8|18703.8|18691.8|18701.3|18689.3|18
1733496090000|2024-12-06 14:41:30|18703.9|18691.9|18703.8|18691.8|18703.9|18691.9|18703.8|18691.8|2
1733496100000|2024-12-06 14:41:40|18703.7|18691.7|18698.7|18686.7|18703.7|18691.7|18698.7|18686.7|29
1733496110000|2024-12-06 14:41:50|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|18697.6|18685.6|20
1733496120000|2024-12-06 14:42:00|18697.5|18685.5|18693.9|18681.9|18701.3|18689.3|18693.9|18681.9|34
1733496130000|2024-12-06 14:42:10|18693.8|18681.8|18691.3|18679.3|18693.8|18681.8|18690|18678|16
1733496140000|2024-12-06 14:42:20|18693.8|18681.8|18693.8|18681.8|18693.8|18681.8|18692.5|18680.5|8
1733496150000|2024-12-06 14:42:30|18691.4|18679.4|18687.8|18675.8|18693.9|18681.9|18686.6|18674.6|63
1733496160000|2024-12-06 14:42:40|18688.9|18676.9|18685.4|18673.4|18688.9|18676.9|18685.3|18673.3|8
1733496170000|2024-12-06 14:42:50|18684.3|18672.3|18685.5|18673.5|18685.5|18673.5|18684.1|18672.1|21
1733496180000|2024-12-06 14:43:00|18685.4|18673.4|18690.1|18678.1|18691.4|18679.4|18685.4|18673.4|21
1733496190000|2024-12-06 14:43:10|18688.9|18676.9|18688.9|18676.9|18693.7|18681.7|18688.9|18676.9|22
1733496200000|2024-12-06 14:43:20|18691.4|18679.4|18691.4|18679.4|18691.4|18679.4|18690.1|18678.1|12
1733496210000|2024-12-06 14:43:30|18691.3|18679.3|18691.3|18679.3|18691.4|18679.4|18691.3|18679.3|2
1733496220000|2024-12-06 14:43:40|18691.2|18679.2|18686.4|18674.4|18691.2|18679.2|18686.4|18674.4|23
1733496230000|2024-12-06 14:43:50|18688.9|18676.9|18688.9|18676.9|18688.9|18676.9|18688.9|18676.9|13
1733496240000|2024-12-06 14:44:00|18690.2|18678.2|18688.9|18676.9|18690.2|18678.2|18688.9|18676.9|14
1733496250000|2024-12-06 14:44:10|18689|18677|18688.9|18676.9|18689|18677|18688.8|18676.8|6
1733496260000|2024-12-06 14:44:20|||||||||5
1733496270000|2024-12-06 14:44:30|18688.8|18676.8|18688.9|18676.9|18688.9|18676.9|18688.8|18676.8|20
1733496280000|2024-12-06 14:44:40|18691.3|18679.3|18691.4|18679.4|18691.4|18679.4|18691.3|18679.3|3
1733496290000|2024-12-06 14:44:50|18690.3|18678.3|18691.4|18679.4|18691.4|18679.4|18688.9|18676.9|10
1733496300000|2024-12-06 14:45:00|18691.3|18679.3|18691.3|18679.3|18691.5|18679.5|18691.3|18679.3|5
1733496310000|2024-12-06 14:45:10|18688.9|18676.9|18691.3|18679.3|18691.3|18679.3|18688.9|18676.9|10
1733496320000|2024-12-06 14:45:20|||||||||16
1733496330000|2024-12-06 14:45:30|18693.9|18681.9|18693.8|18681.8|18693.9|18681.9|18693.8|18681.8|7
1733496340000|2024-12-06 14:45:40|18695.2|18683.2|18696.2|18684.2|18696.2|18684.2|18693.8|18681.8|23
1733496350000|2024-12-06 14:45:50|18696.3|18684.3|18695|18683|18696.3|18684.3|18695|18683|9
1733496360000|2024-12-06 14:46:00|18693.9|18681.9|18693.9|18681.9|18696.3|18684.3|18693.8|18681.8|16
1733496370000|2024-12-06 14:46:10|18693.8|18681.8|18696.3|18684.3|18696.3|18684.3|18693.8|18681.8|6
1733496380000|2024-12-06 14:46:20|18696.4|18684.4|18695|18683|18696.4|18684.4|18693.9|18681.9|17
1733496390000|2024-12-06 14:46:30|18696.2|18684.2|18696.4|18684.4|18696.4|18684.4|18693.9|18681.9|9
1733496400000|2024-12-06 14:46:40|18696.3|18684.3|18693.9|18681.9|18696.3|18684.3|18693.9|18681.9|34
1733496410000|2024-12-06 14:46:50|||||||||10
1733496420000|2024-12-06 14:47:00|18693.7|18681.7|18693.8|18681.8|18696.2|18684.2|18693.7|18681.7|16
1733496430000|2024-12-06 14:47:10|18694.9|18682.9|18693.8|18681.8|18694.9|18682.9|18693.7|18681.7|19
1733496440000|2024-12-06 14:47:20|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|18692.4|18680.4|29
1733496450000|2024-12-06 14:47:30|18693.6|18681.6|18693.7|18681.7|18693.7|18681.7|18693.6|18681.6|14
1733496460000|2024-12-06 14:47:40|18693.6|18681.6|18693.7|18681.7|18693.7|18681.7|18692.3|18680.3|32
1733496470000|2024-12-06 14:47:50|||||||||9
1733496480000|2024-12-06 14:48:00|18696.2|18684.2|18696.2|18684.2|18696.3|18684.3|18693.7|18681.7|33
1733496490000|2024-12-06 14:48:10|18698.7|18686.7|18698.7|18686.7|18698.8|18686.8|18698.7|18686.7|38
1733496500000|2024-12-06 14:48:20|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|18701.2|18689.2|24
1733496510000|2024-12-06 14:48:30|18702.5|18690.5|18706.2|18694.2|18706.2|18694.2|18701.3|18689.3|12
1733496520000|2024-12-06 14:48:40|18706.1|18694.1|18703.7|18691.7|18706.1|18694.1|18703.7|18691.7|3
1733496530000|2024-12-06 14:48:50|18703.6|18691.6|18703.7|18691.7|18703.7|18691.7|18701.1|18689.1|7
1733496550000|2024-12-06 14:49:10|18706.2|18694.2|18706.1|18694.1|18706.2|18694.2|18706.1|18694.1|9
1733496560000|2024-12-06 14:49:20|18708.4|18696.4|18706.2|18694.2|18708.7|18696.7|18706.2|18694.2|13
1733496570000|2024-12-06 14:49:30|18707.4|18695.4|18706.1|18694.1|18707.4|18695.4|18706.1|18694.1|4
1733496580000|2024-12-06 14:49:40|18706.2|18694.2|18708.7|18696.7|18708.7|18696.7|18706.1|18694.1|10
1733496590000|2024-12-06 14:49:50|18708.6|18696.6|18713.6|18701.6|18713.6|18701.6|18708.6|18696.6|16
1733496600000|2024-12-06 14:50:00|18713.7|18701.7|18713.6|18701.6|18714.8|18702.8|18713.6|18701.6|14
1733496610000|2024-12-06 14:50:10|18713.7|18701.7|18711.2|18699.2|18713.7|18701.7|18711.2|18699.2|2
1733496620000|2024-12-06 14:50:20|18708.7|18696.7|18708.7|18696.7|18708.7|18696.7|18708.6|18696.6|4
1733496630000|2024-12-06 14:50:30|||||||||1
1733496640000|2024-12-06 14:50:40|18706.2|18694.2|18703.9|18691.9|18706.2|18694.2|18703.9|18691.9|10
1733496650000|2024-12-06 14:50:50|18702.7|18690.7|18707.7|18695.7|18708.9|18696.9|18702.7|18690.7|16
1733496660000|2024-12-06 14:51:00|18705.2|18693.2|18706.4|18694.4|18706.4|18694.4|18703.9|18691.9|17
1733496670000|2024-12-06 14:51:10|18706.3|18694.3|18707.7|18695.7|18708.9|18696.9|18706.3|18694.3|16
1733496680000|2024-12-06 14:51:20|18706.4|18694.4|18701.4|18689.4|18706.4|18694.4|18701.4|18689.4|27
1733496690000|2024-12-06 14:51:30|18701.3|18689.3|18706.3|18694.3|18706.3|18694.3|18701.3|18689.3|10
1733496700000|2024-12-06 14:51:40|18705.2|18693.2|18705.2|18693.2|18706.3|18694.3|18702.8|18690.8|16
1733496710000|2024-12-06 14:51:50|18703.9|18691.9|18705.2|18693.2|18705.2|18693.2|18703.9|18691.9|1
1733496720000|2024-12-06 14:52:00|18703.9|18691.9|18705.2|18693.2|18706.4|18694.4|18703.9|18691.9|7
1733496730000|2024-12-06 14:52:10|18706.3|18694.3|18703.9|18691.9|18706.4|18694.4|18703.7|18691.7|33
1733496740000|2024-12-06 14:52:20|||||||||4
1733496750000|2024-12-06 14:52:30|||||||||3
1733496760000|2024-12-06 14:52:40|18706.4|18694.4|18705.2|18693.2|18706.4|18694.4|18703.9|18691.9|13
1733496770000|2024-12-06 14:52:50|18706.3|18694.3|18703.9|18691.9|18706.3|18694.3|18703.9|18691.9|2
1733496780000|2024-12-06 14:53:00|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|18706.3|18694.3|5
1733496790000|2024-12-06 14:53:10|18706.4|18694.4|18706.4|18694.4|18707.6|18695.6|18706.4|18694.4|6
1733496810000|2024-12-06 14:53:30|18707.6|18695.6|18706.4|18694.4|18707.6|18695.6|18706.4|18694.4|9
1733496820000|2024-12-06 14:53:40|18703.9|18691.9|18708.8|18696.8|18708.8|18696.8|18703.9|18691.9|16
1733496830000|2024-12-06 14:53:50|18708.7|18696.7|18706.4|18694.4|18708.8|18696.8|18706.3|18694.3|28
1733496840000|2024-12-06 14:54:00|18711.2|18699.2|18708.7|18696.7|18711.2|18699.2|18708.7|18696.7|39
1733496850000|2024-12-06 14:54:10|||||||||2
1733496870000|2024-12-06 14:54:30|18708.6|18696.6|18706.4|18694.4|18708.8|18696.8|18703.8|18691.8|16
1733496880000|2024-12-06 14:54:40|18707.6|18695.6|18703.8|18691.8|18708.9|18696.9|18703.8|18691.8|25
1733496890000|2024-12-06 14:54:50|18703.7|18691.7|18703.9|18691.9|18703.9|18691.9|18701.4|18689.4|55
1733496900000|2024-12-06 14:55:00|18702.6|18690.6|18706.4|18694.4|18707.7|18695.7|18701.3|18689.3|20
1733496910000|2024-12-06 14:55:10|18707.7|18695.7|18707.9|18695.9|18709.1|18697.1|18707.7|18695.7|3
1733496920000|2024-12-06 14:55:20|18706.6|18694.6|18706.4|18694.4|18706.6|18694.6|18706.4|18694.4|29
1733496930000|2024-12-06 14:55:30|||||||||3
1733496940000|2024-12-06 14:55:40|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|7
1733496950000|2024-12-06 14:55:50|18706.6|18694.6|18708.8|18696.8|18708.9|18696.9|18706.6|18694.6|32
1733496960000|2024-12-06 14:56:00|18708.9|18696.9|18714.9|18702.9|18714.9|18702.9|18708.8|18696.8|10
1733496970000|2024-12-06 14:56:10|18716.2|18704.2|18716.2|18704.2|18716.2|18704.2|18716.2|18704.2|2
1733496980000|2024-12-06 14:56:20|18713.8|18701.8|18713.9|18701.9|18713.9|18701.9|18713.8|18701.8|4
1733496990000|2024-12-06 14:56:30|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|1
1733497000000|2024-12-06 14:56:40|||||||||1
1733497010000|2024-12-06 14:56:50|18714.9|18702.9|18708.8|18696.8|18715.1|18703.1|18708.8|18696.8|7
1733497020000|2024-12-06 14:57:00|18703.9|18691.9|18706.6|18694.6|18706.6|18694.6|18702.7|18690.7|11
1733497030000|2024-12-06 14:57:10|18709.1|18697.1|18713.9|18701.9|18713.9|18701.9|18709.1|18697.1|6
1733497040000|2024-12-06 14:57:20|18712.7|18700.7|18711.6|18699.6|18713.9|18701.9|18711.6|18699.6|9
1733497050000|2024-12-06 14:57:30|||||||||4
1733497060000|2024-12-06 14:57:40|||||||||2
1733497070000|2024-12-06 14:57:50|18709.3|18697.3|18709.1|18697.1|18709.3|18697.3|18709.1|18697.1|7
1733497080000|2024-12-06 14:58:00|18709.2|18697.2|18710.3|18698.3|18710.3|18698.3|18709.1|18697.1|10
1733497090000|2024-12-06 14:58:10|18709.2|18697.2|18705.4|18693.4|18709.2|18697.2|18704.2|18692.2|9
1733497100000|2024-12-06 14:58:20|18706.6|18694.6|18706.6|18694.6|18706.7|18694.7|18705.4|18693.4|7
1733497110000|2024-12-06 14:58:30|18706.7|18694.7|18707.9|18695.9|18709.1|18697.1|18706.7|18694.7|24
1733497120000|2024-12-06 14:58:40|18709.1|18697.1|18708.9|18696.9|18709.1|18697.1|18707.9|18695.9|4
1733497130000|2024-12-06 14:58:50|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|18706.6|18694.6|10
1733497140000|2024-12-06 14:59:00|18705.2|18693.2|18704.1|18692.1|18706.3|18694.3|18704.1|18692.1|6
1733497150000|2024-12-06 14:59:10|18702.7|18690.7|18704.1|18692.1|18704.1|18692.1|18702.7|18690.7|4
1733497160000|2024-12-06 14:59:20|18703.9|18691.9|18704.1|18692.1|18705.2|18693.2|18703.9|18691.9|17
1733497170000|2024-12-06 14:59:30|18705.2|18693.2|18705.3|18693.3|18706.6|18694.6|18704.1|18692.1|7
1733497180000|2024-12-06 14:59:40|18706.4|18694.4|18705.3|18693.3|18706.4|18694.4|18704.2|18692.2|1
1733497190000|2024-12-06 14:59:50|18704.2|18692.2|18706.6|18694.6|18706.6|18694.6|18704.2|18692.2|9
1733497200000|2024-12-06 15:00:00|18705.3|18693.3|18706.3|18694.3|18706.4|18694.4|18704.1|18692.1|16
1733497210000|2024-12-06 15:00:10|18708.9|18696.9|18708.6|18696.6|18710.1|18698.1|18707.5|18695.5|6
1733497220000|2024-12-06 15:00:20|18708.8|18696.8|18711.3|18699.3|18711.3|18699.3|18708.7|18696.7|7
1733497230000|2024-12-06 15:00:30|18708.8|18696.8|18708.8|18696.8|18708.9|18696.9|18708.8|18696.8|6
1733497240000|2024-12-06 15:00:40|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|18711.2|18699.2|5
1733497250000|2024-12-06 15:00:50|18711.3|18699.3|18711.1|18699.1|18711.3|18699.3|18711.1|18699.1|2
1733497260000|2024-12-06 15:01:00|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|18706.2|18694.2|14
1733497270000|2024-12-06 15:01:10|18705|18693|18706.3|18694.3|18706.3|18694.3|18705|18693|10
1733497280000|2024-12-06 15:01:20|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|18706.3|18694.3|0
1733497290000|2024-12-06 15:01:30|18708.8|18696.8|18707.6|18695.6|18708.8|18696.8|18706.6|18694.6|31
1733497300000|2024-12-06 15:01:40|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|18706.4|18694.4|4
1733497310000|2024-12-06 15:01:50|18708.9|18696.9|18708.9|18696.9|18708.9|18696.9|18708.9|18696.9|5
1733497320000|2024-12-06 15:02:00|18708.8|18696.8|18708.7|18696.7|18710.1|18698.1|18707.6|18695.6|14
1733497330000|2024-12-06 15:02:10|18707.5|18695.5|18706.3|18694.3|18707.6|18695.6|18706.3|18694.3|3
1733497340000|2024-12-06 15:02:20|18707.6|18695.6|18706.3|18694.3|18707.6|18695.6|18706.3|18694.3|6
1733497350000|2024-12-06 15:02:30|18706.5|18694.5|18707.6|18695.6|18707.6|18695.6|18706.5|18694.5|1
1733497360000|2024-12-06 15:02:40|18706.5|18694.5|18711.1|18699.1|18711.2|18699.2|18706.3|18694.3|10
1733497370000|2024-12-06 15:02:50|18711.2|18699.2|18708.8|18696.8|18711.5|18699.5|18708.7|18696.7|1
1733497380000|2024-12-06 15:03:00|18708.7|18696.7|18706.3|18694.3|18708.8|18696.8|18706.3|18694.3|6
1733497390000|2024-12-06 15:03:10|18706.5|18694.5|18706.3|18694.3|18707.6|18695.6|18706.3|18694.3|5
1733497400000|2024-12-06 15:03:20|18707.5|18695.5|18706.2|18694.2|18708.8|18696.8|18706.2|18694.2|7
1733497410000|2024-12-06 15:03:30|18706.3|18694.3|18703.8|18691.8|18706.3|18694.3|18703.8|18691.8|5
1733497420000|2024-12-06 15:03:40|18704.1|18692.1|18703.8|18691.8|18704.1|18692.1|18703.8|18691.8|3
1733497430000|2024-12-06 15:03:50|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|18701.3|18689.3|5
1733497440000|2024-12-06 15:04:00|18702.6|18690.6|18703.8|18691.8|18704|18692|18702.6|18690.6|3
1733497450000|2024-12-06 15:04:10|18701.5|18689.5|18703.8|18691.8|18703.8|18691.8|18701.5|18689.5|8
1733497460000|2024-12-06 15:04:20|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|18701.5|18689.5|5
1733497480000|2024-12-06 15:04:40|18698.8|18686.8|18700.1|18688.1|18700.1|18688.1|18698.8|18686.8|7
1733497490000|2024-12-06 15:04:50|18699|18687|18698.8|18686.8|18700.1|18688.1|18698.8|18686.8|0
1733497500000|2024-12-06 15:05:00|18697.7|18685.7|18691.2|18679.2|18698.8|18686.8|18691.2|18679.2|18
1733497510000|2024-12-06 15:05:10|18691.3|18679.3|18698.7|18686.7|18698.7|18686.7|18691.3|18679.3|27
1733497520000|2024-12-06 15:05:20|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|18698.6|18686.6|10
1733497530000|2024-12-06 15:05:30|18698.5|18686.5|18696.1|18684.1|18698.5|18686.5|18696.1|18684.1|11
1733497540000|2024-12-06 15:05:40|18696|18684|18693.5|18681.5|18696|18684|18693.5|18681.5|3
1733497550000|2024-12-06 15:05:50|||||||||1
1733497560000|2024-12-06 15:06:00|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|0
1733497570000|2024-12-06 15:06:10|18696|18684|18697.4|18685.4|18698.5|18686.5|18696|18684|23
1733497580000|2024-12-06 15:06:20|||||||||1
1733497590000|2024-12-06 15:06:30|18696.2|18684.2|18696|18684|18696.2|18684.2|18696|18684|1
1733497600000|2024-12-06 15:06:40|18696.1|18684.1|18696.1|18684.1|18696.1|18684.1|18696|18684|0
1733497610000|2024-12-06 15:06:50|||||||||2
1733497620000|2024-12-06 15:07:00|18696|18684|18693.6|18681.6|18696|18684|18693.5|18681.5|14
1733497630000|2024-12-06 15:07:10|18694.9|18682.9|18693.6|18681.6|18694.9|18682.9|18693.6|18681.6|2
1733497640000|2024-12-06 15:07:20|18692.4|18680.4|18692.4|18680.4|18693.6|18681.6|18691.2|18679.2|8
1733497650000|2024-12-06 15:07:30|18691.2|18679.2|18693.5|18681.5|18693.6|18681.6|18691.2|18679.2|1
1733497670000|2024-12-06 15:07:50|18692.4|18680.4|18693.7|18681.7|18693.7|18681.7|18691.2|18679.2|10
1733497680000|2024-12-06 15:08:00|18693.6|18681.6|18693.7|18681.7|18693.7|18681.7|18693.6|18681.6|0
1733497690000|2024-12-06 15:08:10|18693.5|18681.5|18696.1|18684.1|18696.1|18684.1|18692.4|18680.4|3
1733497700000|2024-12-06 15:08:20|18696|18684|18693.6|18681.6|18696.1|18684.1|18693.6|18681.6|4
1733497710000|2024-12-06 15:08:30|18693.5|18681.5|18693.6|18681.6|18693.6|18681.6|18692.5|18680.5|4
1733497720000|2024-12-06 15:08:40|18693.7|18681.7|18691.2|18679.2|18693.7|18681.7|18691.2|18679.2|8
1733497730000|2024-12-06 15:08:50|||||||||4
1733497740000|2024-12-06 15:09:00|||||||||4
1733497750000|2024-12-06 15:09:10|||||||||24
1733497760000|2024-12-06 15:09:20|18691.1|18679.1|18691.1|18679.1|18691.1|18679.1|18691.1|18679.1|3
1733497770000|2024-12-06 15:09:30|18688.6|18676.6|18691|18679|18691|18679|18688.6|18676.6|15
1733497780000|2024-12-06 15:09:40|||||||||1
1733497790000|2024-12-06 15:09:50|18689.9|18677.9|18691|18679|18691.1|18679.1|18689.9|18677.9|1
1733497800000|2024-12-06 15:10:00|18691.1|18679.1|18691|18679|18691.1|18679.1|18691|18679|0
1733497810000|2024-12-06 15:10:10|18691.1|18679.1|18691.1|18679.1|18693.5|18681.5|18691.1|18679.1|8
1733497820000|2024-12-06 15:10:20|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|3
1733497830000|2024-12-06 15:10:30|||||||||2
1733497840000|2024-12-06 15:10:40|18690|18678|18688.7|18676.7|18690|18678|18688.7|18676.7|2
1733497860000|2024-12-06 15:11:00|||||||||2
1733497870000|2024-12-06 15:11:10|18688.5|18676.5|18688.6|18676.6|18688.6|18676.6|18688.5|18676.5|4
1733497880000|2024-12-06 15:11:20|18688.7|18676.7|18687.5|18675.5|18688.7|18676.7|18687.4|18675.4|4
1733497890000|2024-12-06 15:11:30|18688.6|18676.6|18679|18667|18688.6|18676.6|18679|18667|62
1733497900000|2024-12-06 15:11:40|18680.1|18668.1|18681.4|18669.4|18681.4|18669.4|18679|18667|16
1733497910000|2024-12-06 15:11:50|18681.5|18669.5|18686.5|18674.5|18686.5|18674.5|18681.4|18669.4|15
1733497920000|2024-12-06 15:12:00|18685.3|18673.3|18684|18672|18685.3|18673.3|18684|18672|5
1733497930000|2024-12-06 15:12:10|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|0
1733497940000|2024-12-06 15:12:20|18687.7|18675.7|18688.9|18676.9|18688.9|18676.9|18686.5|18674.5|2
1733497950000|2024-12-06 15:12:30|18686.6|18674.6|18684.1|18672.1|18686.6|18674.6|18684.1|18672.1|8
1733497960000|2024-12-06 15:12:40|18683.9|18671.9|18683.7|18671.7|18683.9|18671.9|18683.7|18671.7|4
1733497970000|2024-12-06 15:12:50|||||||||1
1733497980000|2024-12-06 15:13:00|||||||||20
1733497990000|2024-12-06 15:13:10|18684|18672|18683.9|18671.9|18684|18672|18683.7|18671.7|0
1733498000000|2024-12-06 15:13:20|18684|18672|18682.7|18670.7|18684|18672|18681.5|18669.5|15
1733498010000|2024-12-06 15:13:30|18683.9|18671.9|18684|18672|18684|18672|18683.9|18671.9|1
1733498020000|2024-12-06 15:13:40|18685.1|18673.1|18686.4|18674.4|18686.4|18674.4|18685.1|18673.1|5
1733498030000|2024-12-06 15:13:50|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|0
1733498040000|2024-12-06 15:14:00|18684|18672|18686.4|18674.4|18686.4|18674.4|18683.9|18671.9|2
1733498050000|2024-12-06 15:14:10|18686.5|18674.5|18686.4|18674.4|18686.5|18674.5|18686.4|18674.4|7
1733498060000|2024-12-06 15:14:20|18688.9|18676.9|18686.4|18674.4|18688.9|18676.9|18686.4|18674.4|11
1733498070000|2024-12-06 15:14:30|18686.5|18674.5|18688.9|18676.9|18688.9|18676.9|18686.4|18674.4|4
1733498080000|2024-12-06 15:14:40|18689|18677|18687.6|18675.6|18689|18677|18686.5|18674.5|10
1733498090000|2024-12-06 15:14:50|18688.7|18676.7|18689|18677|18689|18677|18688.7|18676.7|1
1733498100000|2024-12-06 15:15:00|18690.2|18678.2|18689|18677|18690.2|18678.2|18689|18677|3
1733498120000|2024-12-06 15:15:20|18690.2|18678.2|18691.5|18679.5|18691.5|18679.5|18690.2|18678.2|3
1733498140000|2024-12-06 15:15:40|||||||||1
1733498150000|2024-12-06 15:15:50|||||||||1
1733498170000|2024-12-06 15:16:10|18691.2|18679.2|18689|18677|18691.4|18679.4|18689|18677|6
1733498180000|2024-12-06 15:16:20|18691.4|18679.4|18691.5|18679.5|18691.5|18679.5|18691.4|18679.4|11
1733498190000|2024-12-06 15:16:30|18691.4|18679.4|18691.4|18679.4|18691.5|18679.5|18691.4|18679.4|1
1733498200000|2024-12-06 15:16:40|18691.3|18679.3|18690.2|18678.2|18691.4|18679.4|18689|18677|3
1733498210000|2024-12-06 15:16:50|18689|18677|18689|18677|18690.2|18678.2|18689|18677|3
1733498230000|2024-12-06 15:17:10|||||||||9
1733498240000|2024-12-06 15:17:20|18691.5|18679.5|18689|18677|18691.5|18679.5|18689|18677|6
1733498250000|2024-12-06 15:17:30|||||||||2
1733498290000|2024-12-06 15:18:10|||||||||2
1733498300000|2024-12-06 15:18:20|18691.5|18679.5|18696.4|18684.4|18696.5|18684.5|18691.5|18679.5|27
1733498330000|2024-12-06 15:18:50|18696.5|18684.5|18698.9|18686.9|18700.1|18688.1|18696.5|18684.5|9
1733498340000|2024-12-06 15:19:00|18698.8|18686.8|18695.1|18683.1|18698.8|18686.8|18693.9|18681.9|5
1733498350000|2024-12-06 15:19:10|18694|18682|18694|18682|18694|18682|18694|18682|0
1733498360000|2024-12-06 15:19:20|18696.3|18684.3|18695.2|18683.2|18696.4|18684.4|18695.2|18683.2|8
1733498370000|2024-12-06 15:19:30|18695.1|18683.1|18700.1|18688.1|18700.1|18688.1|18695.1|18683.1|11
1733498380000|2024-12-06 15:19:40|18698.9|18686.9|18701.3|18689.3|18701.3|18689.3|18698.9|18686.9|2
1733498390000|2024-12-06 15:19:50|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|18698.8|18686.8|7
1733498400000|2024-12-06 15:20:00|18696.5|18684.5|18696.4|18684.4|18696.5|18684.5|18696.3|18684.3|5
1733498410000|2024-12-06 15:20:10|||||||||4
1733498440000|2024-12-06 15:20:40|18696.3|18684.3|18693.9|18681.9|18696.3|18684.3|18693.9|18681.9|4
1733498450000|2024-12-06 15:20:50|18694|18682|18693.9|18681.9|18694|18682|18692.8|18680.8|5
1733498460000|2024-12-06 15:21:00|18694|18682|18691.5|18679.5|18694|18682|18691.5|18679.5|2
1733498470000|2024-12-06 15:21:10|18691.4|18679.4|18691.4|18679.4|18691.4|18679.4|18691.4|18679.4|1
1733498480000|2024-12-06 15:21:20|18691.5|18679.5|18696.6|18684.6|18696.7|18684.7|18691.5|18679.5|31
1733498490000|2024-12-06 15:21:30|18695.4|18683.4|18694.1|18682.1|18695.4|18683.4|18694.1|18682.1|1
1733498500000|2024-12-06 15:21:40|18694|18682|18690.5|18678.5|18694|18682|18690.5|18678.5|6
1733498510000|2024-12-06 15:21:50|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|0
1733498530000|2024-12-06 15:22:10|18689.2|18677.2|18689.4|18677.4|18689.4|18677.4|18689.2|18677.2|2
1733498540000|2024-12-06 15:22:20|18689.2|18677.2|18689.2|18677.2|18689.2|18677.2|18689.2|18677.2|0
1733498550000|2024-12-06 15:22:30|18689.4|18677.4|18688.1|18676.1|18689.4|18677.4|18688.1|18676.1|5
1733498560000|2024-12-06 15:22:40|18688.2|18676.2|18682|18670|18688.2|18676.2|18682|18670|31
1733498570000|2024-12-06 15:22:50|18679.7|18667.7|18677|18665|18679.7|18667.7|18677|18665|59
1733498580000|2024-12-06 15:23:00|18679.4|18667.4|18684.4|18672.4|18684.4|18672.4|18679.4|18667.4|14
1733498590000|2024-12-06 15:23:10|18683.1|18671.1|18686.9|18674.9|18686.9|18674.9|18683.1|18671.1|4
1733498600000|2024-12-06 15:23:20|18688.1|18676.1|18688|18676|18689.1|18677.1|18686.9|18674.9|13
1733498610000|2024-12-06 15:23:30|18688.1|18676.1|18689.2|18677.2|18689.4|18677.4|18688.1|18676.1|0
1733498620000|2024-12-06 15:23:40|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|18689.2|18677.2|0
1733498630000|2024-12-06 15:23:50|18688.1|18676.1|18689.2|18677.2|18689.4|18677.4|18686.9|18674.9|7
1733498640000|2024-12-06 15:24:00|18689.4|18677.4|18691.7|18679.7|18691.9|18679.9|18689.2|18677.2|4
1733498650000|2024-12-06 15:24:10|18691.9|18679.9|18691.9|18679.9|18691.9|18679.9|18691.9|18679.9|0
1733498660000|2024-12-06 15:24:20|18691.7|18679.7|18694.1|18682.1|18694.1|18682.1|18691.7|18679.7|25
1733498670000|2024-12-06 15:24:30|18694|18682|18694|18682|18694|18682|18694|18682|1
1733498680000|2024-12-06 15:24:40|18691.7|18679.7|18691.8|18679.8|18691.8|18679.8|18691.7|18679.7|6
1733498700000|2024-12-06 15:25:00|18691.6|18679.6|18689.1|18677.1|18691.6|18679.6|18689.1|18677.1|4
1733498710000|2024-12-06 15:25:10|18689.3|18677.3|18689.1|18677.1|18689.3|18677.3|18689.1|18677.1|0
1733498720000|2024-12-06 15:25:20|18691.6|18679.6|18691.6|18679.6|18691.6|18679.6|18690.4|18678.4|5
1733498730000|2024-12-06 15:25:30|18691.8|18679.8|18691.6|18679.6|18691.8|18679.8|18691.6|18679.6|1
1733498740000|2024-12-06 15:25:40|18691.5|18679.5|18691.6|18679.6|18691.6|18679.6|18691.5|18679.5|0
1733498750000|2024-12-06 15:25:50|18690.4|18678.4|18691.6|18679.6|18691.6|18679.6|18689.3|18677.3|4
1733498760000|2024-12-06 15:26:00|18687.9|18675.9|18685.5|18673.5|18687.9|18675.9|18685.5|18673.5|12
1733498770000|2024-12-06 15:26:10|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|0
1733498780000|2024-12-06 15:26:20|18686.8|18674.8|18689.3|18677.3|18689.3|18677.3|18686.6|18674.6|14
1733498790000|2024-12-06 15:26:30|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|0
1733498800000|2024-12-06 15:26:40|18686.8|18674.8|18688|18676|18688|18676|18686.8|18674.8|5
1733498810000|2024-12-06 15:26:50|18686.9|18674.9|18688|18676|18688|18676|18686.9|18674.9|1
1733498820000|2024-12-06 15:27:00|18687.9|18675.9|18687.9|18675.9|18689|18677|18687.9|18675.9|2
1733498830000|2024-12-06 15:27:10|18686.8|18674.8|18686.6|18674.6|18686.8|18674.8|18686.6|18674.6|0
1733498840000|2024-12-06 15:27:20|||||||||2
1733498860000|2024-12-06 15:27:40|18688|18676|18687.9|18675.9|18688|18676|18687.9|18675.9|4
1733498870000|2024-12-06 15:27:50|18687.8|18675.8|18686.6|18674.6|18687.8|18675.8|18686.6|18674.6|0
1733498880000|2024-12-06 15:28:00|18684.1|18672.1|18679.1|18667.1|18684.1|18672.1|18679.1|18667.1|17
1733498890000|2024-12-06 15:28:10|18679|18667|18672.8|18660.8|18679.1|18667.1|18672.8|18660.8|9
1733498900000|2024-12-06 15:28:20|18672.9|18660.9|18674.1|18662.1|18674.1|18662.1|18672.9|18660.9|0
1733498910000|2024-12-06 15:28:30|||||||||1
1733498920000|2024-12-06 15:28:40|18671.6|18659.6|18671.6|18659.6|18674|18662|18671.6|18659.6|10
1733498930000|2024-12-06 15:28:50|18674.1|18662.1|18675.4|18663.4|18675.5|18663.5|18674.1|18662.1|12
1733498940000|2024-12-06 15:29:00|18675.5|18663.5|18676.6|18664.6|18676.6|18664.6|18675.5|18663.5|1
1733498950000|2024-12-06 15:29:10|18674.3|18662.3|18673|18661|18675.5|18663.5|18673|18661|6
1733498960000|2024-12-06 15:29:20|18671.8|18659.8|18658.3|18646.3|18671.8|18659.8|18655.8|18643.8|55
1733498970000|2024-12-06 15:29:30|18657|18645|18655.8|18643.8|18658.3|18646.3|18655.6|18643.6|17
1733498980000|2024-12-06 15:29:40|18654.5|18642.5|18659.4|18647.4|18659.4|18647.4|18653.3|18641.3|31
1733498990000|2024-12-06 15:29:50|18658.3|18646.3|18661.9|18649.9|18664|18652|18658.3|18646.3|58
1733499000000|2024-12-06 15:30:00|18662|18650|18659.5|18647.5|18663.3|18651.3|18659.5|18647.5|5
1733499010000|2024-12-06 15:30:10|18662|18650|18661.9|18649.9|18662|18650|18661.9|18649.9|7
1733499020000|2024-12-06 15:30:20|18663.3|18651.3|18663.3|18651.3|18664.5|18652.5|18662|18650|19
1733499030000|2024-12-06 15:30:30|18662|18650|18667.1|18655.1|18667.1|18655.1|18662|18650|11
1733499040000|2024-12-06 15:30:40|18666|18654|18667.1|18655.1|18667.1|18655.1|18664.6|18652.6|12
1733499060000|2024-12-06 15:31:00|18667.4|18655.4|18672|18660|18673.3|18661.3|18667.4|18655.4|43
1733499070000|2024-12-06 15:31:10|18673.1|18661.1|18672|18660|18673.3|18661.3|18672|18660|11
1733499080000|2024-12-06 15:31:20|18670.9|18658.9|18670.8|18658.8|18670.9|18658.9|18670.8|18658.8|6
1733499090000|2024-12-06 15:31:30|18667|18655|18667|18655|18667.1|18655.1|18667|18655|11
1733499100000|2024-12-06 15:31:40|18667.1|18655.1|18672.1|18660.1|18672.1|18660.1|18667.1|18655.1|18
1733499110000|2024-12-06 15:31:50|18674.4|18662.4|18672.1|18660.1|18674.5|18662.5|18669.6|18657.6|35
1733499120000|2024-12-06 15:32:00|18672.2|18660.2|18672.1|18660.1|18672.2|18660.2|18671|18659|9
1733499130000|2024-12-06 15:32:10|18669.9|18657.9|18676|18664|18677.2|18665.2|18669.9|18657.9|108
1733499140000|2024-12-06 15:32:20|18677.1|18665.1|18672.2|18660.2|18677.2|18665.2|18672.2|18660.2|30
1733499150000|2024-12-06 15:32:30|18674.7|18662.7|18673.5|18661.5|18674.7|18662.7|18673.5|18661.5|8
1733499160000|2024-12-06 15:32:40|18674.7|18662.7|18674.6|18662.6|18674.8|18662.8|18674.6|18662.6|10
1733499170000|2024-12-06 15:32:50|18674.5|18662.5|18672.3|18660.3|18674.5|18662.5|18672.3|18660.3|3
1733499210000|2024-12-06 15:33:30|18674.6|18662.6|18677.1|18665.1|18677.1|18665.1|18674.6|18662.6|18
1733499220000|2024-12-06 15:33:40|18676.9|18664.9|18677.1|18665.1|18677.1|18665.1|18674.6|18662.6|17
1733499230000|2024-12-06 15:33:50|18677.3|18665.3|18674.6|18662.6|18677.3|18665.3|18674.6|18662.6|25
1733499240000|2024-12-06 15:34:00|18674.8|18662.8|18674.8|18662.8|18677.1|18665.1|18674.8|18662.8|5
1733499250000|2024-12-06 15:34:10|||||||||1
1733499260000|2024-12-06 15:34:20|18674.9|18662.9|18672.3|18660.3|18679.8|18667.8|18672.3|18660.3|119
1733499270000|2024-12-06 15:34:30|18677.1|18665.1|18677.1|18665.1|18677.1|18665.1|18676|18664|6
1733499280000|2024-12-06 15:34:40|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|0
1733499290000|2024-12-06 15:34:50|18677.1|18665.1|18677.3|18665.3|18677.3|18665.3|18676|18664|6
1733499300000|2024-12-06 15:35:00|18677.1|18665.1|18677.3|18665.3|18677.3|18665.3|18677.1|18665.1|5
1733499310000|2024-12-06 15:35:10|18677.1|18665.1|18677.3|18665.3|18677.3|18665.3|18677.1|18665.1|0
1733499320000|2024-12-06 15:35:20|18679.6|18667.6|18679.8|18667.8|18679.8|18667.8|18679.6|18667.6|13
1733499330000|2024-12-06 15:35:30|18679.6|18667.6|18679.8|18667.8|18679.8|18667.8|18679.6|18667.6|1
1733499340000|2024-12-06 15:35:40|18679.6|18667.6|18677.3|18665.3|18679.8|18667.8|18674.8|18662.8|45
1733499350000|2024-12-06 15:35:50|18677.1|18665.1|18674.6|18662.6|18677.1|18665.1|18674.6|18662.6|2
1733499360000|2024-12-06 15:36:00|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|18674.8|18662.8|1
1733499370000|2024-12-06 15:36:10|18674.6|18662.6|18677.1|18665.1|18677.3|18665.3|18674.6|18662.6|7
1733499380000|2024-12-06 15:36:20|||||||||2
1733499390000|2024-12-06 15:36:30|||||||||1
1733499400000|2024-12-06 15:36:40|18677.3|18665.3|18677.1|18665.1|18677.3|18665.3|18677.1|18665.1|0
1733499410000|2024-12-06 15:36:50|18677.3|18665.3|18677.1|18665.1|18677.3|18665.3|18677.1|18665.1|3
1733499420000|2024-12-06 15:37:00|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|18677.3|18665.3|0
1733499430000|2024-12-06 15:37:10|18677.1|18665.1|18679.5|18667.5|18679.5|18667.5|18677.1|18665.1|20
1733499440000|2024-12-06 15:37:20|18679.4|18667.4|18681.9|18669.9|18681.9|18669.9|18679.4|18667.4|5
1733499450000|2024-12-06 15:37:30|18682|18670|18679.5|18667.5|18682|18670|18679.5|18667.5|11
1733499460000|2024-12-06 15:37:40|||||||||10
1733499470000|2024-12-06 15:37:50|18679.4|18667.4|18679.5|18667.5|18679.5|18667.5|18679.4|18667.4|2
1733499480000|2024-12-06 15:38:00|18679.4|18667.4|18678.3|18666.3|18680.7|18668.7|18677|18665|14
1733499490000|2024-12-06 15:38:10|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|18677|18665|0
1733499500000|2024-12-06 15:38:20|18677|18665|18676.9|18664.9|18677|18665|18674.5|18662.5|5
1733499510000|2024-12-06 15:38:30|18679.2|18667.2|18678.3|18666.3|18679.2|18667.2|18676.9|18664.9|9
1733499520000|2024-12-06 15:38:40|18679.4|18667.4|18676.9|18664.9|18679.4|18667.4|18676.9|18664.9|1
1733499530000|2024-12-06 15:38:50|18677|18665|18676.9|18664.9|18677|18665|18676.9|18664.9|4
1733499540000|2024-12-06 15:39:00|18677|18665|18677|18665|18677|18665|18677|18665|1
1733499550000|2024-12-06 15:39:10|||||||||7
1733499560000|2024-12-06 15:39:20|||||||||1
1733499570000|2024-12-06 15:39:30|||||||||4
1733499580000|2024-12-06 15:39:40|18679.5|18667.5|18677|18665|18679.5|18667.5|18677|18665|1
1733499590000|2024-12-06 15:39:50|18678.2|18666.2|18678.2|18666.2|18678.2|18666.2|18677|18665|2
1733499600000|2024-12-06 15:40:00|18680.8|18668.8|18681.9|18669.9|18682|18670|18680.8|18668.8|9
1733499610000|2024-12-06 15:40:10|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|3
1733499620000|2024-12-06 15:40:20|18679.4|18667.4|18679.4|18667.4|18679.4|18667.4|18679.4|18667.4|3
1733499630000|2024-12-06 15:40:30|18679.5|18667.5|18680.7|18668.7|18680.7|18668.7|18679.4|18667.4|3
1733499640000|2024-12-06 15:40:40|18681.8|18669.8|18674.5|18662.5|18681.8|18669.8|18674.5|18662.5|12
1733499650000|2024-12-06 15:40:50|||||||||5
1733499660000|2024-12-06 15:41:00|18674.4|18662.4|18671.9|18659.9|18674.4|18662.4|18671.9|18659.9|7
1733499670000|2024-12-06 15:41:10|18672|18660|18674.4|18662.4|18676.9|18664.9|18672|18660|9
1733499680000|2024-12-06 15:41:20|||||||||1
1733499690000|2024-12-06 15:41:30|18672|18660|18672|18660|18672|18660|18672|18660|5
1733499700000|2024-12-06 15:41:40|18671.9|18659.9|18672|18660|18672|18660|18671.9|18659.9|2
1733499720000|2024-12-06 15:42:00|18671.9|18659.9|18669.5|18657.5|18671.9|18659.9|18669.5|18657.5|2
1733499730000|2024-12-06 15:42:10|18669.4|18657.4|18669.5|18657.5|18669.5|18657.5|18669.4|18657.4|5
1733499740000|2024-12-06 15:42:20|18669.4|18657.4|18669.5|18657.5|18669.5|18657.5|18669.4|18657.4|0
1733499750000|2024-12-06 15:42:30|18669.4|18657.4|18666.9|18654.9|18669.4|18657.4|18666.9|18654.9|9
1733499760000|2024-12-06 15:42:40|||||||||1
1733499770000|2024-12-06 15:42:50|||||||||1
1733499790000|2024-12-06 15:43:10|||||||||27
1733499810000|2024-12-06 15:43:30|18666.8|18654.8|18668.2|18656.2|18668.2|18656.2|18666.7|18654.7|14
1733499820000|2024-12-06 15:43:40|18669.4|18657.4|18671.8|18659.8|18671.8|18659.8|18669.4|18657.4|3
1733499830000|2024-12-06 15:43:50|18679.2|18667.2|18676.8|18664.8|18679.2|18667.2|18676.8|18664.8|38
1733499840000|2024-12-06 15:44:00|18676.7|18664.7|18681.6|18669.6|18681.6|18669.6|18676.7|18664.7|3
1733499850000|2024-12-06 15:44:10|18680.4|18668.4|18679.2|18667.2|18681.6|18669.6|18679.2|18667.2|2
1733499860000|2024-12-06 15:44:20|18677.8|18665.8|18676.7|18664.7|18677.8|18665.8|18676.7|18664.7|5
1733499880000|2024-12-06 15:44:40|||||||||2
1733499890000|2024-12-06 15:44:50|||||||||1
1733499900000|2024-12-06 15:45:00|18676.9|18664.9|18679.2|18667.2|18679.2|18667.2|18676.9|18664.9|6
1733499910000|2024-12-06 15:45:10|18676.9|18664.9|18676.7|18664.7|18676.9|18664.9|18676.7|18664.7|12
1733499920000|2024-12-06 15:45:20|18675.6|18663.6|18676.8|18664.8|18679.2|18667.2|18675.6|18663.6|8
1733499930000|2024-12-06 15:45:30|18676.7|18664.7|18679.1|18667.1|18679.1|18667.1|18676.7|18664.7|2
1733499960000|2024-12-06 15:46:00|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|4
1733499970000|2024-12-06 15:46:10|18676.8|18664.8|18681.6|18669.6|18681.6|18669.6|18676.8|18664.8|12
1733499980000|2024-12-06 15:46:20|18681.7|18669.7|18681.7|18669.7|18681.8|18669.8|18681.7|18669.7|8
1733499990000|2024-12-06 15:46:30|18679.3|18667.3|18679.3|18667.3|18679.3|18667.3|18679.3|18667.3|2
1733500000000|2024-12-06 15:46:40|18676.7|18664.7|18676.8|18664.8|18676.8|18664.8|18676.7|18664.7|3
1733500010000|2024-12-06 15:46:50|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|18674.4|18662.4|6
1733500020000|2024-12-06 15:47:00|18674.3|18662.3|18676.7|18664.7|18676.7|18664.7|18674.3|18662.3|3
1733500050000|2024-12-06 15:47:30|18676.8|18664.8|18675.4|18663.4|18676.8|18664.8|18675.4|18663.4|6
1733500060000|2024-12-06 15:47:40|||||||||2
1733500070000|2024-12-06 15:47:50|18674.2|18662.2|18674.3|18662.3|18674.3|18662.3|18674.2|18662.2|1
1733500080000|2024-12-06 15:48:00|18671.8|18659.8|18669.3|18657.3|18671.8|18659.8|18669.3|18657.3|7
1733500090000|2024-12-06 15:48:10|18668.1|18656.1|18668.1|18656.1|18669.2|18657.2|18668.1|18656.1|3
1733500100000|2024-12-06 15:48:20|18669.3|18657.3|18670.6|18658.6|18670.6|18658.6|18669.2|18657.2|11
1733500110000|2024-12-06 15:48:30|18671.7|18659.7|18669.2|18657.2|18671.7|18659.7|18669.2|18657.2|9
1733500120000|2024-12-06 15:48:40|18669.3|18657.3|18669.3|18657.3|18669.3|18657.3|18669.2|18657.2|0
1733500130000|2024-12-06 15:48:50|18669.2|18657.2|18661.7|18649.7|18669.2|18657.2|18661.7|18649.7|72
1733500140000|2024-12-06 15:49:00|||||||||5
1733500150000|2024-12-06 15:49:10|18656.8|18644.8|18659.2|18647.2|18659.2|18647.2|18656.8|18644.8|7
1733500160000|2024-12-06 15:49:20|18659.3|18647.3|18661.7|18649.7|18661.7|18649.7|18659.3|18647.3|35
1733500170000|2024-12-06 15:49:30|18661.8|18649.8|18668.1|18656.1|18670.3|18658.3|18661.8|18649.8|34
1733500180000|2024-12-06 15:49:40|18667.9|18655.9|18666.8|18654.8|18668.1|18656.1|18666.8|18654.8|4
1733500190000|2024-12-06 15:49:50|||||||||1
1733500200000|2024-12-06 15:50:00|18669.2|18657.2|18676.7|18664.7|18676.7|18664.7|18669.2|18657.2|11
1733500210000|2024-12-06 15:50:10|||||||||2
1733500220000|2024-12-06 15:50:20|18674.2|18662.2|18675.4|18663.4|18675.4|18663.4|18674.2|18662.2|13
1733500230000|2024-12-06 15:50:30|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|18676.6|18664.6|0
1733500240000|2024-12-06 15:50:40|18674.2|18662.2|18671.7|18659.7|18674.2|18662.2|18670.5|18658.5|12
1733500250000|2024-12-06 15:50:50|18672.8|18660.8|18675.1|18663.1|18675.2|18663.2|18672.8|18660.8|6
1733500260000|2024-12-06 15:51:00|18674|18662|18675.1|18663.1|18675.1|18663.1|18674|18662|0
1733500270000|2024-12-06 15:51:10|18676.3|18664.3|18676.3|18664.3|18676.5|18664.5|18676.3|18664.3|1
1733500290000|2024-12-06 15:51:30|18676.5|18664.5|18674.1|18662.1|18676.5|18664.5|18674|18662|5
1733500300000|2024-12-06 15:51:40|18674|18662|18674|18662|18674.1|18662.1|18674|18662|0
1733500320000|2024-12-06 15:52:00|18674.1|18662.1|18674.1|18662.1|18674.1|18662.1|18674|18662|3
1733500330000|2024-12-06 15:52:10|||||||||1
1733500340000|2024-12-06 15:52:20|18674|18662|18674|18662|18674.1|18662.1|18673.8|18661.8|8
1733500350000|2024-12-06 15:52:30|18674.1|18662.1|18676.5|18664.5|18676.5|18664.5|18674.1|18662.1|2
1733500360000|2024-12-06 15:52:40|||||||||1
1733500370000|2024-12-06 15:52:50|||||||||1
1733500380000|2024-12-06 15:53:00|||||||||1
1733500390000|2024-12-06 15:53:10|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|12
1733500400000|2024-12-06 15:53:20|18676.5|18664.5|18675.2|18663.2|18676.5|18664.5|18675.2|18663.2|1
1733500410000|2024-12-06 15:53:30|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|0
1733500420000|2024-12-06 15:53:40|18674|18662|18674|18662|18674.1|18662.1|18674|18662|4
1733500430000|2024-12-06 15:53:50|||||||||1
1733500440000|2024-12-06 15:54:00|18674.1|18662.1|18676.3|18664.3|18676.3|18664.3|18674.1|18662.1|6
1733500450000|2024-12-06 15:54:10|18676.4|18664.4|18676.4|18664.4|18676.4|18664.4|18676.4|18664.4|2
1733500460000|2024-12-06 15:54:20|18676.2|18664.2|18679|18667|18679|18667|18674|18662|7
1733500470000|2024-12-06 15:54:30|18678.9|18666.9|18676.5|18664.5|18678.9|18666.9|18675.1|18663.1|5
1733500480000|2024-12-06 15:54:40|18676.6|18664.6|18678.9|18666.9|18681.4|18669.4|18676.6|18664.6|24
1733500490000|2024-12-06 15:54:50|18679|18667|18679|18667|18679|18667|18678.9|18666.9|14
1733500500000|2024-12-06 15:55:00|||||||||3
1733500510000|2024-12-06 15:55:10|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|4
1733500530000|2024-12-06 15:55:30|||||||||1
1733500540000|2024-12-06 15:55:40|18681.2|18669.2|18678.7|18666.7|18681.2|18669.2|18678.6|18666.6|14
1733500550000|2024-12-06 15:55:50|18681|18669|18681.2|18669.2|18681.2|18669.2|18681|18669|12
1733500560000|2024-12-06 15:56:00|18681.1|18669.1|18681.2|18669.2|18681.2|18669.2|18678.7|18666.7|16
1733500570000|2024-12-06 15:56:10|18683.6|18671.6|18678.7|18666.7|18683.6|18671.6|18678.7|18666.7|21
1733500580000|2024-12-06 15:56:20|||||||||1
1733500590000|2024-12-06 15:56:30|18676.2|18664.2|18673.7|18661.7|18676.2|18664.2|18673.7|18661.7|14
1733500600000|2024-12-06 15:56:40|18676.2|18664.2|18673.7|18661.7|18676.2|18664.2|18673.7|18661.7|8
1733500610000|2024-12-06 15:56:50|18673.9|18661.9|18673.7|18661.7|18673.9|18661.9|18673.7|18661.7|4
1733500620000|2024-12-06 15:57:00|18673.6|18661.6|18673.6|18661.6|18673.7|18661.7|18673.6|18661.6|5
1733500630000|2024-12-06 15:57:10|18673.7|18661.7|18673.7|18661.7|18673.7|18661.7|18673.7|18661.7|1
1733500640000|2024-12-06 15:57:20|||||||||1
1733500650000|2024-12-06 15:57:30|18673.6|18661.6|18673.7|18661.7|18673.7|18661.7|18673.6|18661.6|3
1733500660000|2024-12-06 15:57:40|||||||||1
1733500670000|2024-12-06 15:57:50|18672.5|18660.5|18671.4|18659.4|18672.5|18660.5|18671.4|18659.4|5
1733500680000|2024-12-06 15:58:00|18672.6|18660.6|18671.4|18659.4|18673.7|18661.7|18671.4|18659.4|18
1733500690000|2024-12-06 15:58:10|18673.7|18661.7|18676.2|18664.2|18676.2|18664.2|18673.7|18661.7|6
1733500700000|2024-12-06 15:58:20|18676.1|18664.1|18675|18663|18676.1|18664.1|18675|18663|0
1733500710000|2024-12-06 15:58:30|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|0
1733500720000|2024-12-06 15:58:40|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|5
1733500730000|2024-12-06 15:58:50|18673.6|18661.6|18671.4|18659.4|18673.6|18661.6|18670.1|18658.1|8
1733500740000|2024-12-06 15:59:00|18671.2|18659.2|18671.2|18659.2|18671.2|18659.2|18670.1|18658.1|4
1733500750000|2024-12-06 15:59:10|18673.7|18661.7|18673.7|18661.7|18673.7|18661.7|18673.7|18661.7|9
1733500760000|2024-12-06 15:59:20|||||||||1
1733500770000|2024-12-06 15:59:30|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|3
1733500780000|2024-12-06 15:59:40|||||||||2
1733500790000|2024-12-06 15:59:50|||||||||2
1733500800000|2024-12-06 16:00:00|18672.5|18660.5|18673.7|18661.7|18673.7|18661.7|18671.4|18659.4|11
1733500810000|2024-12-06 16:00:10|||||||||9
1733500820000|2024-12-06 16:00:20|18673.6|18661.6|18672.5|18660.5|18673.6|18661.6|18672.5|18660.5|3
1733500830000|2024-12-06 16:00:30|18671.4|18659.4|18673.7|18661.7|18673.7|18661.7|18671.4|18659.4|3
1733500840000|2024-12-06 16:00:40|18676.2|18664.2|18677.5|18665.5|18677.5|18665.5|18676.2|18664.2|7
1733500850000|2024-12-06 16:00:50|18678.6|18666.6|18676.4|18664.4|18678.7|18666.7|18676.4|18664.4|12
1733500860000|2024-12-06 16:01:00|18676.1|18664.1|18673.7|18661.7|18676.1|18664.1|18673.7|18661.7|2
1733500870000|2024-12-06 16:01:10|18673.9|18661.9|18676.2|18664.2|18676.2|18664.2|18673.9|18661.9|9
1733500880000|2024-12-06 16:01:20|18673.7|18661.7|18673.9|18661.9|18673.9|18661.9|18673.7|18661.7|3
1733500890000|2024-12-06 16:01:30|||||||||1
1733500900000|2024-12-06 16:01:40|18675|18663|18673.9|18661.9|18675|18663|18673.9|18661.9|2
1733500910000|2024-12-06 16:01:50|18673.8|18661.8|18673.9|18661.9|18673.9|18661.9|18673.8|18661.8|1
1733500920000|2024-12-06 16:02:00|18674|18662|18673.8|18661.8|18676.3|18664.3|18673.8|18661.8|3
1733500930000|2024-12-06 16:02:10|18673.9|18661.9|18673.8|18661.8|18675|18663|18673.8|18661.8|0
1733500940000|2024-12-06 16:02:20|18673.6|18661.6|18673.8|18661.8|18673.8|18661.8|18673.6|18661.6|0
1733500950000|2024-12-06 16:02:30|||||||||12
1733500960000|2024-12-06 16:02:40|18673.6|18661.6|18666.1|18654.1|18673.6|18661.6|18665|18653|22
1733500970000|2024-12-06 16:02:50|18665|18653|18665|18653|18666.3|18654.3|18665|18653|11
1733500980000|2024-12-06 16:03:00|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|18666.1|18654.1|0
1733500990000|2024-12-06 16:03:10|18666.3|18654.3|18668.6|18656.6|18668.6|18656.6|18666.3|18654.3|9
1733501000000|2024-12-06 16:03:20|18667.5|18655.5|18671.3|18659.3|18671.3|18659.3|18666.1|18654.1|18
1733501010000|2024-12-06 16:03:30|18672.4|18660.4|18673.6|18661.6|18673.6|18661.6|18672.4|18660.4|5
1733501030000|2024-12-06 16:03:50|18673.5|18661.5|18673.5|18661.5|18673.5|18661.5|18673.5|18661.5|4
1733501040000|2024-12-06 16:04:00|||||||||5
1733501050000|2024-12-06 16:04:10|||||||||10
1733501060000|2024-12-06 16:04:20|18673.4|18661.4|18673.4|18661.4|18673.4|18661.4|18673.4|18661.4|2
1733501070000|2024-12-06 16:04:30|18673.5|18661.5|18678.5|18666.5|18678.5|18666.5|18673.5|18661.5|10
1733501080000|2024-12-06 16:04:40|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|18678.4|18666.4|3
1733501090000|2024-12-06 16:04:50|18677.3|18665.3|18678.4|18666.4|18678.4|18666.4|18677.3|18665.3|9
1733501100000|2024-12-06 16:05:00|||||||||29
1733501110000|2024-12-06 16:05:10|18678.5|18666.5|18678.6|18666.6|18678.6|18666.6|18678.5|18666.5|9
1733501120000|2024-12-06 16:05:20|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|19
1733501130000|2024-12-06 16:05:30|18681.3|18669.3|18683.6|18671.6|18683.6|18671.6|18681.3|18669.3|4
1733501140000|2024-12-06 16:05:40|18682.4|18670.4|18681.1|18669.1|18682.4|18670.4|18681.1|18669.1|12
1733501160000|2024-12-06 16:06:00|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|18679.9|18667.9|9
1733501170000|2024-12-06 16:06:10|18678.6|18666.6|18686.1|18674.1|18686.1|18674.1|18678.6|18666.6|9
1733501180000|2024-12-06 16:06:20|18684.8|18672.8|18683.8|18671.8|18684.8|18672.8|18683.6|18671.6|14
1733501190000|2024-12-06 16:06:30|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|3
1733501200000|2024-12-06 16:06:40|18686.4|18674.4|18683.9|18671.9|18686.4|18674.4|18683.9|18671.9|10
1733501210000|2024-12-06 16:06:50|18685|18673|18683.9|18671.9|18685|18673|18683.9|18671.9|4
1733501230000|2024-12-06 16:07:10|18681.4|18669.4|18681.3|18669.3|18681.4|18669.4|18681.3|18669.3|5
1733501240000|2024-12-06 16:07:20|18681.4|18669.4|18681.3|18669.3|18681.4|18669.4|18681.3|18669.3|4
1733501250000|2024-12-06 16:07:30|18678.9|18666.9|18676.4|18664.4|18678.9|18666.9|18676.3|18664.3|17
1733501260000|2024-12-06 16:07:40|18676.3|18664.3|18681.3|18669.3|18681.3|18669.3|18676.3|18664.3|24
1733501270000|2024-12-06 16:07:50|||||||||6
1733501280000|2024-12-06 16:08:00|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|18677.6|18665.6|18
1733501290000|2024-12-06 16:08:10|18678.9|18666.9|18681.3|18669.3|18681.3|18669.3|18678.9|18666.9|11
1733501300000|2024-12-06 16:08:20|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|4
1733501320000|2024-12-06 16:08:40|18681|18669|18681|18669|18681|18669|18681|18669|0
1733501330000|2024-12-06 16:08:50|18678.5|18666.5|18678.5|18666.5|18678.6|18666.6|18678.5|18666.5|5
1733501340000|2024-12-06 16:09:00|18678.6|18666.6|18678.5|18666.5|18678.6|18666.6|18678.5|18666.5|0
1733501350000|2024-12-06 16:09:10|18678.6|18666.6|18678.5|18666.5|18678.6|18666.6|18678.5|18666.5|2
1733501360000|2024-12-06 16:09:20|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|0
1733501370000|2024-12-06 16:09:30|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|1
1733501380000|2024-12-06 16:09:40|||||||||3
1733501390000|2024-12-06 16:09:50|18681|18669|18678.7|18666.7|18681|18669|18678.7|18666.7|6
1733501400000|2024-12-06 16:10:00|18679.9|18667.9|18678.7|18666.7|18679.9|18667.9|18678.7|18666.7|1
1733501410000|2024-12-06 16:10:10|18678.8|18666.8|18678.7|18666.7|18678.8|18666.8|18678.7|18666.7|2
1733501420000|2024-12-06 16:10:20|18679.8|18667.8|18678.7|18666.7|18679.9|18667.9|18678.7|18666.7|1
1733501430000|2024-12-06 16:10:30|||||||||2
1733501440000|2024-12-06 16:10:40|||||||||1
1733501450000|2024-12-06 16:10:50|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|2
1733501460000|2024-12-06 16:11:00|18676|18664|18673.7|18661.7|18676|18664|18673.7|18661.7|7
1733501470000|2024-12-06 16:11:10|||||||||2
1733501480000|2024-12-06 16:11:20|||||||||1
1733501490000|2024-12-06 16:11:30|18675.1|18663.1|18676.3|18664.3|18676.3|18664.3|18675.1|18663.1|32
1733501500000|2024-12-06 16:11:40|18676.4|18664.4|18676.3|18664.3|18676.4|18664.4|18676.3|18664.3|0
1733501510000|2024-12-06 16:11:50|18673.8|18661.8|18671.4|18659.4|18673.8|18661.8|18671.4|18659.4|11
1733501520000|2024-12-06 16:12:00|18671.3|18659.3|18668.9|18656.9|18671.3|18659.3|18668.9|18656.9|9
1733501530000|2024-12-06 16:12:10|18667.6|18655.6|18667.6|18655.6|18667.6|18655.6|18667.6|18655.6|3
1733501540000|2024-12-06 16:12:20|18666.4|18654.4|18656.5|18644.5|18666.4|18654.4|18656.5|18644.5|10
1733501550000|2024-12-06 16:12:30|18655.4|18643.4|18654.1|18642.1|18656.6|18644.6|18654.1|18642.1|11
1733501560000|2024-12-06 16:12:40|18654.3|18642.3|18653|18641|18654.3|18642.3|18653|18641|11
1733501570000|2024-12-06 16:12:50|18653.1|18641.1|18653|18641|18654.3|18642.3|18651.8|18639.8|16
1733501580000|2024-12-06 16:13:00|18651.9|18639.9|18651.9|18639.9|18654.1|18642.1|18651.8|18639.8|14
1733501590000|2024-12-06 16:13:10|18649.3|18637.3|18649.4|18637.4|18649.4|18637.4|18649.3|18637.3|11
1733501600000|2024-12-06 16:13:20|18649.3|18637.3|18648|18636|18649.3|18637.3|18644.3|18632.3|25
1733501610000|2024-12-06 16:13:30|18646.8|18634.8|18648|18636|18648|18636|18646.8|18634.8|7
1733501620000|2024-12-06 16:13:40|18646.8|18634.8|18651.6|18639.6|18651.6|18639.6|18644.3|18632.3|33
1733501630000|2024-12-06 16:13:50|18652.8|18640.8|18651.6|18639.6|18653.9|18641.9|18651.6|18639.6|8
1733501640000|2024-12-06 16:14:00|18652.8|18640.8|18654.1|18642.1|18654.1|18642.1|18652.8|18640.8|2
1733501650000|2024-12-06 16:14:10|18652.9|18640.9|18654.1|18642.1|18654.1|18642.1|18652.9|18640.9|3
1733501660000|2024-12-06 16:14:20|18654.3|18642.3|18656.6|18644.6|18656.6|18644.6|18654.3|18642.3|17
1733501670000|2024-12-06 16:14:30|18656.5|18644.5|18656.5|18644.5|18656.6|18644.6|18656.5|18644.5|7
1733501680000|2024-12-06 16:14:40|18655.4|18643.4|18654.1|18642.1|18655.4|18643.4|18654.1|18642.1|6
1733501690000|2024-12-06 16:14:50|18654|18642|18652.9|18640.9|18654|18642|18651.6|18639.6|54
1733501700000|2024-12-06 16:15:00|18651.8|18639.8|18654|18642|18654.1|18642.1|18651.6|18639.6|6
1733501710000|2024-12-06 16:15:10|18654.1|18642.1|18659|18647|18659|18647|18654.1|18642.1|8
1733501720000|2024-12-06 16:15:20|18660.3|18648.3|18661.6|18649.6|18661.6|18649.6|18659.1|18647.1|2
1733501730000|2024-12-06 16:15:30|||||||||1
1733501740000|2024-12-06 16:15:40|18665|18653|18664|18652|18665.3|18653.3|18661.6|18649.6|14
1733501750000|2024-12-06 16:15:50|18664.3|18652.3|18664.1|18652.1|18665.4|18653.4|18664.1|18652.1|3
1733501760000|2024-12-06 16:16:00|18664.3|18652.3|18666.4|18654.4|18666.5|18654.5|18664.3|18652.3|6
1733501770000|2024-12-06 16:16:10|18664|18652|18664|18652|18664|18652|18663.9|18651.9|10
1733501790000|2024-12-06 16:16:30|18663.9|18651.9|18661.5|18649.5|18664|18652|18661.5|18649.5|4
1733501810000|2024-12-06 16:16:50|18661.7|18649.7|18661.7|18649.7|18664|18652|18661.7|18649.7|2
1733501820000|2024-12-06 16:17:00|18659.2|18647.2|18659|18647|18659.2|18647.2|18659|18647|3
1733501830000|2024-12-06 16:17:10|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|18661.7|18649.7|9
1733501840000|2024-12-06 16:17:20|18662.8|18650.8|18664|18652|18664|18652|18662.8|18650.8|4
1733501850000|2024-12-06 16:17:30|18663.8|18651.8|18663.9|18651.9|18664|18652|18661.5|18649.5|10
1733501860000|2024-12-06 16:17:40|18664|18652|18664|18652|18664|18652|18664|18652|1
1733501870000|2024-12-06 16:17:50|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|5
1733501880000|2024-12-06 16:18:00|18664|18652|18664|18652|18664|18652|18664|18652|1
1733501890000|2024-12-06 16:18:10|||||||||2
1733501900000|2024-12-06 16:18:20|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|12
1733501910000|2024-12-06 16:18:30|18665.3|18653.3|18661.7|18649.7|18665.3|18653.3|18661.7|18649.7|9
1733501920000|2024-12-06 16:18:40|18662.8|18650.8|18666.4|18654.4|18666.5|18654.5|18662.8|18650.8|26
1733501930000|2024-12-06 16:18:50|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|18666.5|18654.5|6
1733501940000|2024-12-06 16:19:00|18668.9|18656.9|18671.3|18659.3|18671.4|18659.4|18668.9|18656.9|8
1733501950000|2024-12-06 16:19:10|18671.4|18659.4|18673.8|18661.8|18676.2|18664.2|18671.4|18659.4|8
1733501960000|2024-12-06 16:19:20|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|1
1733501970000|2024-12-06 16:19:30|18676.3|18664.3|18677.4|18665.4|18677.4|18665.4|18676.2|18664.2|12
1733501980000|2024-12-06 16:19:40|18676.3|18664.3|18673.9|18661.9|18676.3|18664.3|18673.9|18661.9|5
1733501990000|2024-12-06 16:19:50|||||||||1
1733502000000|2024-12-06 16:20:00|18676.3|18664.3|18676.4|18664.4|18676.4|18664.4|18676.3|18664.3|13
1733502010000|2024-12-06 16:20:10|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|18677.5|18665.5|5
1733502020000|2024-12-06 16:20:20|18676.4|18664.4|18673.8|18661.8|18676.4|18664.4|18673.8|18661.8|21
1733502030000|2024-12-06 16:20:30|||||||||3
1733502040000|2024-12-06 16:20:40|18673.9|18661.9|18673.8|18661.8|18673.9|18661.9|18673.8|18661.8|2
1733502050000|2024-12-06 16:20:50|||||||||2
1733502060000|2024-12-06 16:21:00|18672.6|18660.6|18671.4|18659.4|18672.6|18660.6|18671.4|18659.4|3
1733502070000|2024-12-06 16:21:10|18672.6|18660.6|18673.8|18661.8|18673.8|18661.8|18672.6|18660.6|2
1733502080000|2024-12-06 16:21:20|18672.7|18660.7|18673.9|18661.9|18675.1|18663.1|18672.7|18660.7|1
1733502090000|2024-12-06 16:21:30|18673.8|18661.8|18675.1|18663.1|18675.1|18663.1|18673.8|18661.8|0
1733502100000|2024-12-06 16:21:40|18673.9|18661.9|18676.3|18664.3|18676.3|18664.3|18673.8|18661.8|3
1733502110000|2024-12-06 16:21:50|18676.4|18664.4|18683.7|18671.7|18683.7|18671.7|18676.4|18664.4|8
1733502120000|2024-12-06 16:22:00|18682.6|18670.6|18680.1|18668.1|18683.8|18671.8|18680.1|18668.1|15
1733502130000|2024-12-06 16:22:10|18678.9|18666.9|18678.9|18666.9|18680.2|18668.2|18678.7|18666.7|3
1733502140000|2024-12-06 16:22:20|18680.1|18668.1|18681.3|18669.3|18681.3|18669.3|18678.9|18666.9|1
1733502150000|2024-12-06 16:22:30|||||||||1
1733502160000|2024-12-06 16:22:40|||||||||5
1733502170000|2024-12-06 16:22:50|18681.2|18669.2|18678.9|18666.9|18681.2|18669.2|18678.9|18666.9|8
1733502180000|2024-12-06 16:23:00|18681.3|18669.3|18685.2|18673.2|18685.2|18673.2|18681.3|18669.3|11
1733502190000|2024-12-06 16:23:10|18681.7|18669.7|18681.3|18669.3|18682.6|18670.6|18681.3|18669.3|19
1733502200000|2024-12-06 16:23:20|18682.4|18670.4|18681.3|18669.3|18683.6|18671.6|18681.3|18669.3|6
1733502210000|2024-12-06 16:23:30|||||||||1
1733502220000|2024-12-06 16:23:40|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|1
1733502230000|2024-12-06 16:23:50|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|3
1733502250000|2024-12-06 16:24:10|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|9
1733502260000|2024-12-06 16:24:20|18678.8|18666.8|18688.8|18676.8|18688.8|18676.8|18678.8|18666.8|25
1733502270000|2024-12-06 16:24:30|||||||||14
1733502280000|2024-12-06 16:24:40|18686.6|18674.6|18686.3|18674.3|18686.6|18674.6|18686.3|18674.3|8
1733502290000|2024-12-06 16:24:50|18688.8|18676.8|18686.3|18674.3|18688.8|18676.8|18686.3|18674.3|11
1733502300000|2024-12-06 16:25:00|18686.4|18674.4|18688.8|18676.8|18688.8|18676.8|18686.4|18674.4|16
1733502310000|2024-12-06 16:25:10|||||||||2
1733502320000|2024-12-06 16:25:20|18687.7|18675.7|18683.9|18671.9|18687.7|18675.7|18683.9|18671.9|19
1733502330000|2024-12-06 16:25:30|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|2
1733502340000|2024-12-06 16:25:40|18683.7|18671.7|18681.3|18669.3|18683.7|18671.7|18681.3|18669.3|6
1733502350000|2024-12-06 16:25:50|18681.4|18669.4|18681.3|18669.3|18681.4|18669.4|18681.3|18669.3|3
1733502370000|2024-12-06 16:26:10|18678.8|18666.8|18678.8|18666.8|18678.9|18666.9|18678.8|18666.8|9
1733502380000|2024-12-06 16:26:20|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|18678.8|18666.8|2
1733502390000|2024-12-06 16:26:30|18681.3|18669.3|18681.3|18669.3|18681.4|18669.4|18681.3|18669.3|6
1733502400000|2024-12-06 16:26:40|18678.9|18666.9|18678.8|18666.8|18678.9|18666.9|18677.7|18665.7|4
1733502410000|2024-12-06 16:26:50|18677.6|18665.6|18678.8|18666.8|18678.8|18666.8|18676.4|18664.4|7
1733502420000|2024-12-06 16:27:00|18677.6|18665.6|18676.3|18664.3|18677.6|18665.6|18676.3|18664.3|3
1733502430000|2024-12-06 16:27:10|18676.4|18664.4|18678.8|18666.8|18678.8|18666.8|18676.3|18664.3|7
1733502440000|2024-12-06 16:27:20|18677.4|18665.4|18676.3|18664.3|18677.4|18665.4|18676.3|18664.3|5
1733502450000|2024-12-06 16:27:30|18675.2|18663.2|18675.2|18663.2|18675.2|18663.2|18675.2|18663.2|4
1733502460000|2024-12-06 16:27:40|18676.3|18664.3|18677.6|18665.6|18677.6|18665.6|18676.3|18664.3|8
1733502470000|2024-12-06 16:27:50|18676.3|18664.3|18678.8|18666.8|18678.8|18666.8|18676.3|18664.3|0
1733502480000|2024-12-06 16:28:00|18678.9|18666.9|18676.6|18664.6|18678.9|18666.9|18676.6|18664.6|42
1733502490000|2024-12-06 16:28:10|18677.7|18665.7|18676.7|18664.7|18677.7|18665.7|18676.7|18664.7|1
1733502500000|2024-12-06 16:28:20|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|18677.8|18665.8|2
1733502510000|2024-12-06 16:28:30|18679.1|18667.1|18679.2|18667.2|18679.2|18667.2|18678.9|18666.9|0
1733502520000|2024-12-06 16:28:40|18679.1|18667.1|18679.1|18667.1|18679.1|18667.1|18679.1|18667.1|2
1733502540000|2024-12-06 16:29:00|18679.2|18667.2|18682.7|18670.7|18682.7|18670.7|18679.2|18667.2|9
1733502550000|2024-12-06 16:29:10|18681.6|18669.6|18683.8|18671.8|18683.8|18671.8|18681.6|18669.6|2
1733502560000|2024-12-06 16:29:20|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|2
1733502580000|2024-12-06 16:29:40|||||||||1
1733502590000|2024-12-06 16:29:50|18681.3|18669.3|18681.6|18669.6|18682.7|18670.7|18681.3|18669.3|24
1733502600000|2024-12-06 16:30:00|18682.7|18670.7|18686.3|18674.3|18686.6|18674.6|18682.7|18670.7|9
1733502610000|2024-12-06 16:30:10|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|3
1733502620000|2024-12-06 16:30:20|18684.1|18672.1|18685.2|18673.2|18685.2|18673.2|18684.1|18672.1|1
1733502630000|2024-12-06 16:30:30|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|0
1733502640000|2024-12-06 16:30:40|18683.9|18671.9|18686.3|18674.3|18686.3|18674.3|18683.8|18671.8|14
1733502650000|2024-12-06 16:30:50|18686.4|18674.4|18687.6|18675.6|18687.7|18675.7|18686.4|18674.4|5
1733502660000|2024-12-06 16:31:00|18687.5|18675.5|18686.4|18674.4|18687.6|18675.6|18683.8|18671.8|8
1733502670000|2024-12-06 16:31:10|18686.3|18674.3|18686.3|18674.3|18687.6|18675.6|18686.3|18674.3|1
1733502680000|2024-12-06 16:31:20|18686.6|18674.6|18687.7|18675.7|18687.7|18675.7|18686.6|18674.6|6
1733502690000|2024-12-06 16:31:30|18687.6|18675.6|18686.4|18674.4|18687.6|18675.6|18686.4|18674.4|0
1733502700000|2024-12-06 16:31:40|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|0
1733502710000|2024-12-06 16:31:50|18686.4|18674.4|18686.4|18674.4|18686.4|18674.4|18686.3|18674.3|0
1733502720000|2024-12-06 16:32:00|18686.5|18674.5|18686.5|18674.5|18686.5|18674.5|18686.5|18674.5|0
1733502730000|2024-12-06 16:32:10|18686.3|18674.3|18686.2|18674.2|18686.3|18674.3|18686.2|18674.2|0
1733502740000|2024-12-06 16:32:20|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|18686.3|18674.3|0
1733502750000|2024-12-06 16:32:30|18686.2|18674.2|18683.8|18671.8|18686.2|18674.2|18683.8|18671.8|1
1733502760000|2024-12-06 16:32:40|18684|18672|18683.8|18671.8|18684|18672|18682.7|18670.7|1
1733502770000|2024-12-06 16:32:50|||||||||2
1733502780000|2024-12-06 16:33:00|18684|18672|18683.8|18671.8|18684|18672|18683.8|18671.8|3
1733502790000|2024-12-06 16:33:10|18682.7|18670.7|18681.3|18669.3|18682.7|18670.7|18681.3|18669.3|14
1733502800000|2024-12-06 16:33:20|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|0
1733502810000|2024-12-06 16:33:30|18679|18667|18679|18667|18679|18667|18679|18667|7
1733502820000|2024-12-06 16:33:40|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|1
1733502830000|2024-12-06 16:33:50|18680.1|18668.1|18681.2|18669.2|18681.2|18669.2|18680.1|18668.1|44
1733502840000|2024-12-06 16:34:00|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|4
1733502850000|2024-12-06 16:34:10|18678.7|18666.7|18678.8|18666.8|18678.8|18666.8|18678.7|18666.7|0
1733502860000|2024-12-06 16:34:20|18678.7|18666.7|18678.8|18666.8|18678.8|18666.8|18678.7|18666.7|1
1733502870000|2024-12-06 16:34:30|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|1
1733502880000|2024-12-06 16:34:40|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|5
1733502890000|2024-12-06 16:34:50|||||||||1
1733502900000|2024-12-06 16:35:00|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18
1733502910000|2024-12-06 16:35:10|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|14
1733502920000|2024-12-06 16:35:20|||||||||24
1733502930000|2024-12-06 16:35:30|18676.3|18664.3|18676.3|18664.3|18676.5|18664.5|18676.3|18664.3|0
1733502940000|2024-12-06 16:35:40|18675.1|18663.1|18677.5|18665.5|18677.6|18665.6|18674.1|18662.1|14
1733502950000|2024-12-06 16:35:50|18678.7|18666.7|18678.6|18666.6|18678.7|18666.7|18678.6|18666.6|7
1733502960000|2024-12-06 16:36:00|18678.5|18666.5|18676.1|18664.1|18678.5|18666.5|18676.1|18664.1|1
1733502980000|2024-12-06 16:36:20|18675|18663|18673.8|18661.8|18676.1|18664.1|18673.7|18661.7|3
1733502990000|2024-12-06 16:36:30|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|14
1733503000000|2024-12-06 16:36:40|||||||||1
1733503010000|2024-12-06 16:36:50|18676.3|18664.3|18678.7|18666.7|18678.8|18666.8|18676.3|18664.3|7
1733503030000|2024-12-06 16:37:10|||||||||8
1733503050000|2024-12-06 16:37:30|18677.5|18665.5|18676.2|18664.2|18677.5|18665.5|18676.2|18664.2|4
1733503070000|2024-12-06 16:37:50|||||||||4
1733503080000|2024-12-06 16:38:00|||||||||1
1733503090000|2024-12-06 16:38:10|18673.7|18661.7|18673.8|18661.8|18673.8|18661.8|18672.7|18660.7|9
1733503100000|2024-12-06 16:38:20|18672.7|18660.7|18671.5|18659.5|18673.8|18661.8|18671.5|18659.5|0
1733503120000|2024-12-06 16:38:40|||||||||2
1733503130000|2024-12-06 16:38:50|18672.6|18660.6|18676.2|18664.2|18677.5|18665.5|18672.6|18660.6|14
1733503140000|2024-12-06 16:39:00|18676.1|18664.1|18677.5|18665.5|18677.5|18665.5|18676.1|18664.1|5
1733503150000|2024-12-06 16:39:10|18676.2|18664.2|18678.5|18666.5|18678.5|18666.5|18676.2|18664.2|4
1733503160000|2024-12-06 16:39:20|18678.6|18666.6|18678.7|18666.7|18678.7|18666.7|18678.6|18666.6|2
1733503180000|2024-12-06 16:39:40|18677.4|18665.4|18678.6|18666.6|18678.6|18666.6|18677.4|18665.4|4
1733503190000|2024-12-06 16:39:50|18681.1|18669.1|18677.5|18665.5|18681.1|18669.1|18677.5|18665.5|14
1733503200000|2024-12-06 16:40:00|18678.6|18666.6|18676.2|18664.2|18679.9|18667.9|18676.2|18664.2|10
1733503210000|2024-12-06 16:40:10|18679.9|18667.9|18683.6|18671.6|18683.6|18671.6|18678.7|18666.7|10
1733503220000|2024-12-06 16:40:20|18683.5|18671.5|18681.1|18669.1|18683.5|18671.5|18681|18669|1
1733503230000|2024-12-06 16:40:30|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|4
1733503240000|2024-12-06 16:40:40|18681.1|18669.1|18681.1|18669.1|18681.1|18669.1|18679.9|18667.9|5
1733503260000|2024-12-06 16:41:00|18681|18669|18678.7|18666.7|18681.1|18669.1|18678.7|18666.7|3
1733503270000|2024-12-06 16:41:10|||||||||3
1733503280000|2024-12-06 16:41:20|18677|18665|18677|18665|18677|18665|18676.8|18664.8|19
1733503290000|2024-12-06 16:41:30|18676.8|18664.8|18676.8|18664.8|18676.8|18664.8|18676.8|18664.8|11
1733503310000|2024-12-06 16:41:50|18677|18665|18677|18665|18677|18665|18677|18665|0
1733503320000|2024-12-06 16:42:00|18676.7|18664.7|18681.7|18669.7|18681.7|18669.7|18676.7|18664.7|38
1733503330000|2024-12-06 16:42:10|18681.6|18669.6|18679.1|18667.1|18681.6|18669.6|18679.1|18667.1|1
1733503340000|2024-12-06 16:42:20|18679|18667|18676.6|18664.6|18679|18667|18676.6|18664.6|12
1733503350000|2024-12-06 16:42:30|18676.7|18664.7|18679|18667|18679|18667|18676.7|18664.7|8
1733503370000|2024-12-06 16:42:50|18678.9|18666.9|18677.7|18665.7|18678.9|18666.9|18677.6|18665.6|5
1733503380000|2024-12-06 16:43:00|18678.9|18666.9|18679|18667|18679|18667|18677.7|18665.7|0
1733503390000|2024-12-06 16:43:10|18678.9|18666.9|18678.9|18666.9|18679|18667|18678.9|18666.9|0
1733503400000|2024-12-06 16:43:20|18679|18667|18679|18667|18679|18667|18679|18667|1
1733503410000|2024-12-06 16:43:30|18679.1|18667.1|18681.4|18669.4|18681.4|18669.4|18679|18667|17
1733503420000|2024-12-06 16:43:40|18680.2|18668.2|18679|18667|18680.2|18668.2|18679|18667|3
1733503440000|2024-12-06 16:44:00|18678.9|18666.9|18677.6|18665.6|18678.9|18666.9|18676.5|18664.5|3
1733503450000|2024-12-06 16:44:10|18678.7|18666.7|18680.1|18668.1|18680.1|18668.1|18678.7|18666.7|1
1733503460000|2024-12-06 16:44:20|18679|18667|18678.9|18666.9|18680.1|18668.1|18678.9|18666.9|20
1733503470000|2024-12-06 16:44:30|||||||||3
1733503480000|2024-12-06 16:44:40|18681.2|18669.2|18681.4|18669.4|18681.4|18669.4|18681.2|18669.2|13
1733503490000|2024-12-06 16:44:50|18681.2|18669.2|18680.1|18668.1|18681.2|18669.2|18680.1|18668.1|3
1733503500000|2024-12-06 16:45:00|18679|18667|18679|18667|18679|18667|18678.9|18666.9|3
1733503510000|2024-12-06 16:45:10|18675.2|18663.2|18678.7|18666.7|18678.7|18666.7|18673.9|18661.9|17
1733503520000|2024-12-06 16:45:20|18677.6|18665.6|18677.6|18665.6|18678.7|18666.7|18677.6|18665.6|6
1733503530000|2024-12-06 16:45:30|18678.9|18666.9|18678.9|18666.9|18681.2|18669.2|18677.6|18665.6|14
1733503540000|2024-12-06 16:45:40|18678.7|18666.7|18681.4|18669.4|18681.4|18669.4|18677.6|18665.6|6
1733503550000|2024-12-06 16:45:50|18680.2|18668.2|18681.4|18669.4|18681.4|18669.4|18680.2|18668.2|0
1733503560000|2024-12-06 16:46:00|18681.2|18669.2|18678.9|18666.9|18681.2|18669.2|18678.9|18666.9|4
1733503570000|2024-12-06 16:46:10|18678.7|18666.7|18676.5|18664.5|18678.7|18666.7|18676.5|18664.5|2
1733503580000|2024-12-06 16:46:20|18678.9|18666.9|18676.6|18664.6|18678.9|18666.9|18676.5|18664.5|12
1733503590000|2024-12-06 16:46:30|18679|18667|18679|18667|18679|18667|18679|18667|4
1733503600000|2024-12-06 16:46:40|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|18676.5|18664.5|6
1733503610000|2024-12-06 16:46:50|18676.4|18664.4|18676.5|18664.5|18676.5|18664.5|18675.2|18663.2|2
1733503620000|2024-12-06 16:47:00|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|18678.9|18666.9|8
1733503630000|2024-12-06 16:47:10|18679|18667|18677.7|18665.7|18679|18667|18677.7|18665.7|0
1733503640000|2024-12-06 16:47:20|18676.6|18664.6|18676.5|18664.5|18676.6|18664.6|18676.5|18664.5|0
1733503660000|2024-12-06 16:47:40|18674|18662|18676.5|18664.5|18676.5|18664.5|18674|18662|8
1733503670000|2024-12-06 16:47:50|18675.2|18663.2|18676.4|18664.4|18676.5|18664.5|18675.2|18663.2|1
1733503680000|2024-12-06 16:48:00|18674|18662|18674|18662|18674|18662|18674|18662|3
1733503700000|2024-12-06 16:48:20|||||||||1
1733503720000|2024-12-06 16:48:40|||||||||6
1733503740000|2024-12-06 16:49:00|||||||||1
1733503750000|2024-12-06 16:49:10|18675.1|18663.1|18675.2|18663.2|18676.4|18664.4|18675.1|18663.1|9
1733503760000|2024-12-06 16:49:20|18674.1|18662.1|18675.1|18663.1|18676.4|18664.4|18674.1|18662.1|4
1733503770000|2024-12-06 16:49:30|18675.2|18663.2|18675.2|18663.2|18675.2|18663.2|18674|18662|3
1733503790000|2024-12-06 16:49:50|18674|18662|18674|18662|18674|18662|18674|18662|11
1733503800000|2024-12-06 16:50:00|||||||||1
1733503810000|2024-12-06 16:50:10|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|18673.9|18661.9|0
1733503820000|2024-12-06 16:50:20|18674|18662|18673.9|18661.9|18674|18662|18673.9|18661.9|3
1733503830000|2024-12-06 16:50:30|18671.4|18659.4|18673.8|18661.8|18673.9|18661.9|18671.4|18659.4|12
1733503840000|2024-12-06 16:50:40|18673.9|18661.9|18671.5|18659.5|18673.9|18661.9|18671.5|18659.5|3
1733503850000|2024-12-06 16:50:50|18671.4|18659.4|18670.1|18658.1|18671.4|18659.4|18670.1|18658.1|2
1733503860000|2024-12-06 16:51:00|18669|18657|18670.1|18658.1|18670.3|18658.3|18669|18657|3
1733503870000|2024-12-06 16:51:10|18669|18657|18669|18657|18669|18657|18669|18657|0
1733503880000|2024-12-06 16:51:20|||||||||1
1733503910000|2024-12-06 16:51:50|18671.3|18659.3|18673.8|18661.8|18673.8|18661.8|18671.3|18659.3|6
1733503920000|2024-12-06 16:52:00|18672.6|18660.6|18671.5|18659.5|18672.6|18660.6|18671.5|18659.5|2
1733503930000|2024-12-06 16:52:10|18671.3|18659.3|18671.4|18659.4|18671.4|18659.4|18671.3|18659.3|3
1733503940000|2024-12-06 16:52:20|18671.5|18659.5|18673.8|18661.8|18673.8|18661.8|18671.4|18659.4|7
1733503960000|2024-12-06 16:52:40|||||||||1
1733503970000|2024-12-06 16:52:50|18671.5|18659.5|18669|18657|18671.5|18659.5|18669|18657|3
1733503990000|2024-12-06 16:53:10|18671.4|18659.4|18671.4|18659.4|18671.5|18659.5|18671.4|18659.4|5
1733504000000|2024-12-06 16:53:20|||||||||1
1733504010000|2024-12-06 16:53:30|18671.5|18659.5|18671.4|18659.4|18671.5|18659.5|18671.4|18659.4|0
1733504020000|2024-12-06 16:53:40|||||||||2
1733504030000|2024-12-06 16:53:50|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|18673.8|18661.8|11
1733504040000|2024-12-06 16:54:00|18672.6|18660.6|18671.5|18659.5|18672.6|18660.6|18671.5|18659.5|5
1733504050000|2024-12-06 16:54:10|18671.4|18659.4|18671.5|18659.5|18671.5|18659.5|18671.4|18659.4|5
1733504060000|2024-12-06 16:54:20|18671.4|18659.4|18671.5|18659.5|18671.5|18659.5|18671.4|18659.4|1
1733504070000|2024-12-06 16:54:30|18673.9|18661.9|18673.8|18661.8|18673.9|18661.9|18673.8|18661.8|11
1733504080000|2024-12-06 16:54:40|18673.9|18661.9|18675.1|18663.1|18676.3|18664.3|18673.9|18661.9|11
1733504090000|2024-12-06 16:54:50|18674|18662|18671.5|18659.5|18674|18662|18671.5|18659.5|7
1733504100000|2024-12-06 16:55:00|18680|18668|18681.3|18669.3|18681.3|18669.3|18680|18668|14
1733504110000|2024-12-06 16:55:10|||||||||1
1733504120000|2024-12-06 16:55:20|18681.4|18669.4|18683.9|18671.9|18684.9|18672.9|18678.9|18666.9|66
1733504130000|2024-12-06 16:55:30|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|0
1733504140000|2024-12-06 16:55:40|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|11
1733504150000|2024-12-06 16:55:50|||||||||1
1733504160000|2024-12-06 16:56:00|18681.3|18669.3|18678.9|18666.9|18681.3|18669.3|18678.9|18666.9|3
1733504170000|2024-12-06 16:56:10|18678.8|18666.8|18676.4|18664.4|18678.8|18666.8|18676.4|18664.4|6
1733504190000|2024-12-06 16:56:30|18676.5|18664.5|18680|18668|18680|18668|18676.5|18664.5|14
1733504200000|2024-12-06 16:56:40|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|18681.2|18669.2|9
1733504210000|2024-12-06 16:56:50|18681|18669|18681|18669|18681|18669|18681|18669|1
1733504220000|2024-12-06 16:57:00|18681.2|18669.2|18678.8|18666.8|18681.2|18669.2|18678.7|18666.7|4
1733504230000|2024-12-06 16:57:10|18679.9|18667.9|18676.2|18664.2|18679.9|18667.9|18676.2|18664.2|6
1733504240000|2024-12-06 16:57:20|||||||||6
1733504260000|2024-12-06 16:57:40|||||||||2
1733504270000|2024-12-06 16:57:50|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|2
1733504280000|2024-12-06 16:58:00|18678.7|18666.7|18678.8|18666.8|18678.8|18666.8|18677.4|18665.4|9
1733504290000|2024-12-06 16:58:10|18681|18669|18681|18669|18681|18669|18681|18669|6
1733504300000|2024-12-06 16:58:20|18681.2|18669.2|18681|18669|18681.2|18669.2|18681|18669|0
1733504320000|2024-12-06 16:58:40|18683.5|18671.5|18683.5|18671.5|18683.5|18671.5|18683.5|18671.5|14
1733504330000|2024-12-06 16:58:50|18682.3|18670.3|18681|18669|18682.3|18670.3|18681|18669|4
1733504340000|2024-12-06 16:59:00|18681.2|18669.2|18683.5|18671.5|18683.5|18671.5|18681.2|18669.2|12
1733504350000|2024-12-06 16:59:10|18683.7|18671.7|18686.2|18674.2|18688.5|18676.5|18683.7|18671.7|12
1733504360000|2024-12-06 16:59:20|18687.3|18675.3|18687.3|18675.3|18687.4|18675.4|18686.2|18674.2|5
1733504370000|2024-12-06 16:59:30|18688.5|18676.5|18688.7|18676.7|18688.7|18676.7|18688.5|18676.5|0
1733504380000|2024-12-06 16:59:40|18691|18679|18691|18679|18691|18679|18691|18679|2
1733504390000|2024-12-06 16:59:50|18693.5|18681.5|18693.5|18681.5|18694.8|18682.8|18692.3|18680.3|25
1733504400000|2024-12-06 17:00:00|18691.2|18679.2|18694.8|18682.8|18694.8|18682.8|18689.8|18677.8|21
1733504410000|2024-12-06 17:00:10|18696|18684|18696|18684|18696|18684|18696|18684|5
1733504420000|2024-12-06 17:00:20|18694.8|18682.8|18693.5|18681.5|18694.8|18682.8|18693.5|18681.5|4
1733504440000|2024-12-06 17:00:40|18693.7|18681.7|18696|18684|18696|18684|18693.7|18681.7|1
1733504450000|2024-12-06 17:00:50|18694.8|18682.8|18693.5|18681.5|18694.8|18682.8|18693.5|18681.5|4
1733504460000|2024-12-06 17:01:00|18693.7|18681.7|18693.5|18681.5|18693.7|18681.7|18693.5|18681.5|1
1733504470000|2024-12-06 17:01:10|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|0
1733504480000|2024-12-06 17:01:20|18693.5|18681.5|18693.5|18681.5|18693.5|18681.5|18693.5|18681.5|0
1733504490000|2024-12-06 17:01:30|||||||||1
1733504500000|2024-12-06 17:01:40|18691|18679|18691|18679|18691|18679|18691|18679|7
1733504510000|2024-12-06 17:01:50|18689.8|18677.8|18688.7|18676.7|18689.8|18677.8|18688.7|18676.7|8
1733504520000|2024-12-06 17:02:00|||||||||2
1733504530000|2024-12-06 17:02:10|||||||||1
1733504540000|2024-12-06 17:02:20|18688.8|18676.8|18691.2|18679.2|18691.2|18679.2|18688.8|18676.8|7
1733504550000|2024-12-06 17:02:30|18691|18679|18693.7|18681.7|18694.8|18682.8|18691|18679|23
1733504560000|2024-12-06 17:02:40|18693.5|18681.5|18694.8|18682.8|18694.9|18682.9|18693.5|18681.5|4
1733504570000|2024-12-06 17:02:50|18693.5|18681.5|18691.2|18679.2|18693.5|18681.5|18691.2|18679.2|4
1733504580000|2024-12-06 17:03:00|||||||||5
1733504590000|2024-12-06 17:03:10|18693.5|18681.5|18693.4|18681.4|18693.5|18681.5|18693.4|18681.4|12
1733504600000|2024-12-06 17:03:20|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|7
1733504610000|2024-12-06 17:03:30|||||||||1
1733504620000|2024-12-06 17:03:40|18688.5|18676.5|18688.7|18676.7|18688.7|18676.7|18688.5|18676.5|3
1733504630000|2024-12-06 17:03:50|18688.6|18676.6|18688.7|18676.7|18688.7|18676.7|18688.6|18676.6|4
1733504660000|2024-12-06 17:04:20|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|12
1733504670000|2024-12-06 17:04:30|18684.9|18672.9|18683.7|18671.7|18684.9|18672.9|18683.7|18671.7|5
1733504680000|2024-12-06 17:04:40|||||||||2
1733504690000|2024-12-06 17:04:50|18681.2|18669.2|18681.3|18669.3|18681.3|18669.3|18681.2|18669.2|17
1733504700000|2024-12-06 17:05:00|18681.2|18669.2|18683.6|18671.6|18683.6|18671.6|18681.2|18669.2|7
1733504710000|2024-12-06 17:05:10|18683.8|18671.8|18681.2|18669.2|18683.8|18671.8|18681.2|18669.2|8
1733504720000|2024-12-06 17:05:20|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|0
1733504730000|2024-12-06 17:05:30|18681.2|18669.2|18684.9|18672.9|18684.9|18672.9|18681.2|18669.2|11
1733504740000|2024-12-06 17:05:40|18686.1|18674.1|18689.7|18677.7|18689.7|18677.7|18686.1|18674.1|23
1733504750000|2024-12-06 17:05:50|18688.6|18676.6|18689.8|18677.8|18689.8|18677.8|18688.6|18676.6|2
1733504760000|2024-12-06 17:06:00|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|18688.7|18676.7|1
1733504770000|2024-12-06 17:06:10|18691.1|18679.1|18693.7|18681.7|18693.7|18681.7|18691.1|18679.1|8
1733504780000|2024-12-06 17:06:20|||||||||3
1733504800000|2024-12-06 17:06:40|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|18693.6|18681.6|3
1733504810000|2024-12-06 17:06:50|18691.1|18679.1|18688.7|18676.7|18691.1|18679.1|18688.7|18676.7|14
1733504820000|2024-12-06 17:07:00|||||||||7
1733504850000|2024-12-06 17:07:30|||||||||2
1733504860000|2024-12-06 17:07:40|18688.8|18676.8|18688.7|18676.7|18688.8|18676.8|18688.7|18676.7|4
1733504870000|2024-12-06 17:07:50|18689.8|18677.8|18691.3|18679.3|18691.3|18679.3|18689.8|18677.8|15
1733504880000|2024-12-06 17:08:00|18692.4|18680.4|18692.6|18680.6|18692.6|18680.6|18692.4|18680.4|7
1733504900000|2024-12-06 17:08:20|18691.2|18679.2|18688.8|18676.8|18691.2|18679.2|18688.8|18676.8|19
1733504920000|2024-12-06 17:08:40|||||||||9
1733504930000|2024-12-06 17:08:50|||||||||5
1733504940000|2024-12-06 17:09:00|18688.7|18676.7|18688.8|18676.8|18688.8|18676.8|18688.7|18676.7|1
1733504950000|2024-12-06 17:09:10|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|18691.2|18679.2|7
1733504970000|2024-12-06 17:09:30|18693.7|18681.7|18693.8|18681.8|18694.9|18682.9|18693.7|18681.7|10
1733504980000|2024-12-06 17:09:40|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|18693.7|18681.7|0
1733504990000|2024-12-06 17:09:50|18693.6|18681.6|18691.2|18679.2|18693.6|18681.6|18691.2|18679.2|7
1733505000000|2024-12-06 17:10:00|18692.6|18680.6|18692.4|18680.4|18693.7|18681.7|18691.3|18679.3|15
1733505010000|2024-12-06 17:10:10|18691.3|18679.3|18693.7|18681.7|18693.7|18681.7|18691.3|18679.3|3
1733505020000|2024-12-06 17:10:20|18693.6|18681.6|18693.7|18681.7|18694.9|18682.9|18689.9|18677.9|44
1733505030000|2024-12-06 17:10:30|18692.4|18680.4|18691.3|18679.3|18693.6|18681.6|18691.3|18679.3|3
1733505040000|2024-12-06 17:10:40|18689.9|18677.9|18689.9|18677.9|18691.2|18679.2|18689.9|18677.9|13
1733505050000|2024-12-06 17:10:50|18688.7|18676.7|18688.7|18676.7|18689.9|18677.9|18688.6|18676.6|1
1733505060000|2024-12-06 17:11:00|18691.2|18679.2|18691.1|18679.1|18691.2|18679.2|18689.9|18677.9|1
1733505070000|2024-12-06 17:11:10|18689.9|18677.9|18686.2|18674.2|18691.1|18679.1|18686.2|18674.2|5
1733505080000|2024-12-06 17:11:20|18686.1|18674.1|18687.3|18675.3|18687.3|18675.3|18683.7|18671.7|15
1733505100000|2024-12-06 17:11:40|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.1|18674.1|2
1733505110000|2024-12-06 17:11:50|18686.1|18674.1|18686.1|18674.1|18692.2|18680.2|18686.1|18674.1|24
1733505120000|2024-12-06 17:12:00|18686|18674|18690.8|18678.8|18690.8|18678.8|18686|18674|26
1733505140000|2024-12-06 17:12:20|18689.7|18677.7|18696.1|18684.1|18696.2|18684.2|18689.7|18677.7|23
1733505150000|2024-12-06 17:12:30|18696.2|18684.2|18696.1|18684.1|18696.2|18684.2|18696.1|18684.1|0
1733505160000|2024-12-06 17:12:40|18698.6|18686.6|18696|18684|18698.6|18686.6|18696|18684|23
1733505170000|2024-12-06 17:12:50|18694.8|18682.8|18694.6|18682.6|18694.8|18682.8|18694.6|18682.6|5
1733505180000|2024-12-06 17:13:00|18694.7|18682.7|18693.3|18681.3|18694.7|18682.7|18693.3|18681.3|1
1733505190000|2024-12-06 17:13:10|18693.5|18681.5|18697.1|18685.1|18697.1|18685.1|18693.5|18681.5|14
1733505200000|2024-12-06 17:13:20|18696|18684|18696|18684|18696|18684|18696|18684|0
1733505210000|2024-12-06 17:13:30|18695.8|18683.8|18696|18684|18696|18684|18695.8|18683.8|0
1733505220000|2024-12-06 17:13:40|18695.8|18683.8|18696|18684|18698.3|18686.3|18695.8|18683.8|6
1733505230000|2024-12-06 17:13:50|18694.6|18682.6|18694.6|18682.6|18694.6|18682.6|18693.5|18681.5|6
1733505240000|2024-12-06 17:14:00|18693.5|18681.5|18693.5|18681.5|18693.5|18681.5|18693.5|18681.5|0
1733505250000|2024-12-06 17:14:10|18693.6|18681.6|18696|18684|18696|18684|18693.5|18681.5|4
1733505260000|2024-12-06 17:14:20|||||||||7
1733505280000|2024-12-06 17:14:40|18695.8|18683.8|18690.8|18678.8|18695.8|18683.8|18690.8|18678.8|6
1733505290000|2024-12-06 17:14:50|||||||||1
1733505300000|2024-12-06 17:15:00|||||||||1
1733505310000|2024-12-06 17:15:10|18688.5|18676.5|18691|18679|18692.1|18680.1|18688.5|18676.5|14
1733505320000|2024-12-06 17:15:20|18690.6|18678.6|18690.8|18678.8|18691|18679|18690.6|18678.6|16
1733505330000|2024-12-06 17:15:30|18690.7|18678.7|18691|18679|18691|18679|18689.6|18677.6|2
1733505340000|2024-12-06 17:15:40|18690.8|18678.8|18693.3|18681.3|18693.3|18681.3|18690.8|18678.8|4
1733505370000|2024-12-06 17:16:10|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|18692.2|18680.2|8
1733505380000|2024-12-06 17:16:20|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|18693.3|18681.3|5
1733505400000|2024-12-06 17:16:40|18692.2|18680.2|18690.8|18678.8|18693.3|18681.3|18690.8|18678.8|8
1733505410000|2024-12-06 17:16:50|||||||||4
1733505420000|2024-12-06 17:17:00|18691|18679|18688.3|18676.3|18691|18679|18687.2|18675.2|8
1733505430000|2024-12-06 17:17:10|18687.2|18675.2|18688.5|18676.5|18689.7|18677.7|18687.2|18675.2|6
1733505440000|2024-12-06 17:17:20|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|1
1733505450000|2024-12-06 17:17:30|18683.5|18671.5|18683.5|18671.5|18683.5|18671.5|18683.5|18671.5|1
1733505460000|2024-12-06 17:17:40|18684.7|18672.7|18683.5|18671.5|18684.7|18672.7|18683.5|18671.5|6
1733505470000|2024-12-06 17:17:50|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|0
1733505480000|2024-12-06 17:18:00|18683.5|18671.5|18683.5|18671.5|18683.6|18671.6|18683.5|18671.5|20
1733505490000|2024-12-06 17:18:10|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|18683.5|18671.5|0
1733505500000|2024-12-06 17:18:20|18684.7|18672.7|18683.5|18671.5|18684.7|18672.7|18683.5|18671.5|3
1733505510000|2024-12-06 17:18:30|18683.3|18671.3|18683.3|18671.3|18683.3|18671.3|18683.3|18671.3|3
1733505520000|2024-12-06 17:18:40|18683.5|18671.5|18683.5|18671.5|18683.5|18671.5|18683.5|18671.5|1
1733505540000|2024-12-06 17:19:00|18683.6|18671.6|18683.5|18671.5|18683.6|18671.6|18683.5|18671.5|5
1733505550000|2024-12-06 17:19:10|18681.1|18669.1|18683.6|18671.6|18683.6|18671.6|18681.1|18669.1|8
1733505560000|2024-12-06 17:19:20|||||||||1
1733505580000|2024-12-06 17:19:40|18686|18674|18683.6|18671.6|18686|18674|18683.6|18671.6|17
1733505590000|2024-12-06 17:19:50|||||||||1
1733505600000|2024-12-06 17:20:00|18681.3|18669.3|18681.1|18669.1|18681.3|18669.3|18681.1|18669.1|21
1733505620000|2024-12-06 17:20:20|||||||||5
1733505630000|2024-12-06 17:20:30|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|18681.3|18669.3|12
1733505640000|2024-12-06 17:20:40|||||||||4
1733505650000|2024-12-06 17:20:50|18681.2|18669.2|18678.8|18666.8|18681.2|18669.2|18678.8|18666.8|1
1733505660000|2024-12-06 17:21:00|18681.2|18669.2|18681.2|18669.2|18682.6|18670.6|18680.1|18668.1|21
1733505670000|2024-12-06 17:21:10|18679|18667|18678.8|18666.8|18679|18667|18678.7|18666.7|62
1733505680000|2024-12-06 17:21:20|18678.7|18666.7|18678.8|18666.8|18678.8|18666.8|18678.7|18666.7|4
1733505690000|2024-12-06 17:21:30|18676.3|18664.3|18683.6|18671.6|18683.6|18671.6|18676.3|18664.3|35
1733505700000|2024-12-06 17:21:40|||||||||1
1733505710000|2024-12-06 17:21:50|18683.7|18671.7|18683.8|18671.8|18683.8|18671.8|18683.7|18671.7|0
1733505720000|2024-12-06 17:22:00|18686.2|18674.2|18686.1|18674.1|18686.2|18674.2|18686.1|18674.1|3
1733505730000|2024-12-06 17:22:10|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|5
1733505740000|2024-12-06 17:22:20|18683.6|18671.6|18682.5|18670.5|18683.6|18671.6|18682.5|18670.5|1
1733505750000|2024-12-06 17:22:30|18681.2|18669.2|18681.2|18669.2|18681.3|18669.3|18681.2|18669.2|0
1733505760000|2024-12-06 17:22:40|18681.1|18669.1|18681.2|18669.2|18681.2|18669.2|18680|18668|7
1733505770000|2024-12-06 17:22:50|18681.3|18669.3|18681.2|18669.2|18681.3|18669.3|18681.2|18669.2|2
1733505780000|2024-12-06 17:23:00|||||||||2
1733505790000|2024-12-06 17:23:10|18678.8|18666.8|18677.6|18665.6|18680|18668|18676.3|18664.3|22
1733505810000|2024-12-06 17:23:30|18678.7|18666.7|18678.7|18666.7|18678.8|18666.8|18678.7|18666.7|2
1733505820000|2024-12-06 17:23:40|18679.9|18667.9|18678.7|18666.7|18679.9|18667.9|18678.7|18666.7|7
1733505830000|2024-12-06 17:23:50|18678.8|18666.8|18678.7|18666.7|18680|18668|18678.7|18666.7|3
1733505840000|2024-12-06 17:24:00|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|1
1733505860000|2024-12-06 17:24:20|18676.2|18664.2|18678.6|18666.6|18678.7|18666.7|18676.2|18664.2|11
1733505870000|2024-12-06 17:24:30|18676.2|18664.2|18673.8|18661.8|18676.2|18664.2|18673.7|18661.7|19
1733505880000|2024-12-06 17:24:40|18673.7|18661.7|18673.8|18661.8|18675|18663|18673.7|18661.7|5
1733505890000|2024-12-06 17:24:50|||||||||2
1733505900000|2024-12-06 17:25:00|18674|18662|18671.5|18659.5|18674|18662|18671.5|18659.5|23
1733505920000|2024-12-06 17:25:20|18671.6|18659.6|18671.5|18659.5|18671.6|18659.6|18671.5|18659.5|0
1733505930000|2024-12-06 17:25:30|18671.3|18659.3|18671.3|18659.3|18671.3|18659.3|18671.3|18659.3|9
1733505940000|2024-12-06 17:25:40|18671.2|18659.2|18671.2|18659.2|18671.2|18659.2|18671.2|18659.2|2
1733505950000|2024-12-06 17:25:50|||||||||1
1733505960000|2024-12-06 17:26:00|18671.4|18659.4|18668.9|18656.9|18671.4|18659.4|18668.9|18656.9|18
1733505970000|2024-12-06 17:26:10|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|18666.4|18654.4|9
1733505990000|2024-12-06 17:26:30|18668.6|18656.6|18668.7|18656.7|18668.9|18656.9|18666.2|18654.2|21
1733506000000|2024-12-06 17:26:40|18666.2|18654.2|18663.7|18651.7|18666.2|18654.2|18663.7|18651.7|10
1733506010000|2024-12-06 17:26:50|18663.6|18651.6|18663.7|18651.7|18663.7|18651.7|18663.6|18651.6|8
1733506020000|2024-12-06 17:27:00|||||||||5
1733506030000|2024-12-06 17:27:10|18663.6|18651.6|18663.6|18651.6|18663.7|18651.7|18663.6|18651.6|6
1733506040000|2024-12-06 17:27:20|||||||||2
1733506050000|2024-12-06 17:27:30|||||||||1
1733506060000|2024-12-06 17:27:40|18668.9|18656.9|18668.7|18656.7|18668.9|18656.9|18668.6|18656.6|7
1733506070000|2024-12-06 17:27:50|18670|18658|18671.4|18659.4|18671.4|18659.4|18670|18658|4
1733506080000|2024-12-06 17:28:00|18671.5|18659.5|18673.7|18661.7|18673.7|18661.7|18671.5|18659.5|5
1733506100000|2024-12-06 17:28:20|||||||||2
1733506110000|2024-12-06 17:28:30|18673.6|18661.6|18673.7|18661.7|18673.7|18661.7|18673.6|18661.6|1
1733506120000|2024-12-06 17:28:40|18673.6|18661.6|18671.2|18659.2|18673.6|18661.6|18671.2|18659.2|2
1733506130000|2024-12-06 17:28:50|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|18672.5|18660.5|1
1733506140000|2024-12-06 17:29:00|18671.4|18659.4|18671.2|18659.2|18672.5|18660.5|18671.2|18659.2|2
1733506160000|2024-12-06 17:29:20|||||||||2
1733506190000|2024-12-06 17:29:50|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|1
1733506200000|2024-12-06 17:30:00|18671.2|18659.2|18671.1|18659.1|18671.2|18659.2|18671.1|18659.1|7
1733506210000|2024-12-06 17:30:10|||||||||4
1733506220000|2024-12-06 17:30:20|||||||||1
1733506230000|2024-12-06 17:30:30|||||||||4
1733506250000|2024-12-06 17:30:50|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|18671.4|18659.4|2
1733506270000|2024-12-06 17:31:10|||||||||1
1733506280000|2024-12-06 17:31:20|18671.2|18659.2|18676.1|18664.1|18676.2|18664.2|18671.2|18659.2|6
1733506290000|2024-12-06 17:31:30|||||||||1
1733506300000|2024-12-06 17:31:40|18678.4|18666.4|18678.5|18666.5|18678.5|18666.5|18678.4|18666.4|36
1733506310000|2024-12-06 17:31:50|18678.4|18666.4|18676|18664|18678.5|18666.5|18676|18664|4
1733506320000|2024-12-06 17:32:00|18676.1|18664.1|18677.3|18665.3|18677.3|18665.3|18676.1|18664.1|4
1733506330000|2024-12-06 17:32:10|18678.4|18666.4|18676.1|18664.1|18678.5|18666.5|18676.1|18664.1|4
1733506340000|2024-12-06 17:32:20|18677.4|18665.4|18678.5|18666.5|18678.5|18666.5|18677.4|18665.4|8
1733506350000|2024-12-06 17:32:30|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.5|18666.5|0
1733506360000|2024-12-06 17:32:40|18679.9|18667.9|18678.6|18666.6|18679.9|18667.9|18678.6|18666.6|8
1733506380000|2024-12-06 17:33:00|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|18678.7|18666.7|1
1733506390000|2024-12-06 17:33:10|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|18678.6|18666.6|0
1733506400000|2024-12-06 17:33:20|18676.4|18664.4|18675.1|18663.1|18676.4|18664.4|18675.1|18663.1|6
1733506410000|2024-12-06 17:33:30|18676.4|18664.4|18676.4|18664.4|18676.4|18664.4|18676.4|18664.4|0
1733506420000|2024-12-06 17:33:40|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|0
1733506440000|2024-12-06 17:34:00|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|0
1733506450000|2024-12-06 17:34:10|||||||||4
1733506460000|2024-12-06 17:34:20|18678.6|18666.6|18681.3|18669.3|18682.4|18670.4|18678.6|18666.6|15
1733506480000|2024-12-06 17:34:40|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|7
1733506490000|2024-12-06 17:34:50|18677.6|18665.6|18676.4|18664.4|18677.6|18665.6|18676.4|18664.4|4
1733506500000|2024-12-06 17:35:00|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|18678.8|18666.8|5
1733506520000|2024-12-06 17:35:20|18678.9|18666.9|18680|18668|18680|18668|18678.9|18666.9|2
1733506530000|2024-12-06 17:35:30|18678.9|18666.9|18678.8|18666.8|18678.9|18666.9|18678.8|18666.8|1
1733506540000|2024-12-06 17:35:40|18678.9|18666.9|18681.3|18669.3|18681.3|18669.3|18678.9|18666.9|2
1733506550000|2024-12-06 17:35:50|18682.5|18670.5|18681.3|18669.3|18682.5|18670.5|18681.3|18669.3|1
1733506560000|2024-12-06 17:36:00|||||||||2
1733506570000|2024-12-06 17:36:10|18681.1|18669.1|18681.1|18669.1|18681.3|18669.3|18681.1|18669.1|2
1733506580000|2024-12-06 17:36:20|18681.3|18669.3|18681.1|18669.1|18681.3|18669.3|18681.1|18669.1|0
1733506590000|2024-12-06 17:36:30|||||||||1
1733506610000|2024-12-06 17:36:50|18681.3|18669.3|18683.8|18671.8|18683.8|18671.8|18681.3|18669.3|7
1733506620000|2024-12-06 17:37:00|18684.9|18672.9|18683.8|18671.8|18684.9|18672.9|18683.6|18671.6|2
1733506630000|2024-12-06 17:37:10|||||||||3
1733506640000|2024-12-06 17:37:20|||||||||1
1733506650000|2024-12-06 17:37:30|||||||||4
1733506660000|2024-12-06 17:37:40|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|18683.9|18671.9|1
1733506670000|2024-12-06 17:37:50|||||||||1
1733506680000|2024-12-06 17:38:00|18685|18673|18686.1|18674.1|18686.1|18674.1|18685|18673|2
1733506700000|2024-12-06 17:38:20|18691.1|18679.1|18690|18678|18693.8|18681.8|18689.9|18677.9|23
1733506710000|2024-12-06 17:38:30|18688.8|18676.8|18686.3|18674.3|18688.8|18676.8|18686.3|18674.3|12
1733506720000|2024-12-06 17:38:40|18685|18673|18683.8|18671.8|18686.3|18674.3|18683.8|18671.8|13
1733506740000|2024-12-06 17:39:00|18683.9|18671.9|18683.8|18671.8|18684.9|18672.9|18683.8|18671.8|6
1733506760000|2024-12-06 17:39:20|18684.9|18672.9|18683.8|18671.8|18684.9|18672.9|18683.8|18671.8|1
1733506770000|2024-12-06 17:39:30|18683.9|18671.9|18684.9|18672.9|18684.9|18672.9|18683.8|18671.8|6
1733506780000|2024-12-06 17:39:40|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.6|18671.6|1
1733506790000|2024-12-06 17:39:50|||||||||1
1733506820000|2024-12-06 17:40:20|18683.6|18671.6|18683.8|18671.8|18683.8|18671.8|18683.6|18671.6|0
1733506830000|2024-12-06 17:40:30|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|0
1733506840000|2024-12-06 17:40:40|18685.9|18673.9|18686.1|18674.1|18686.1|18674.1|18683.8|18671.8|18
1733506850000|2024-12-06 17:40:50|||||||||1
1733506890000|2024-12-06 17:41:30|||||||||1
1733506900000|2024-12-06 17:41:40|||||||||3
1733506910000|2024-12-06 17:41:50|18686.4|18674.4|18686.1|18674.1|18686.4|18674.4|18686.1|18674.1|11
1733506920000|2024-12-06 17:42:00|18688.4|18676.4|18687.4|18675.4|18688.4|18676.4|18686.1|18674.1|28
1733506930000|2024-12-06 17:42:10|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|18686.1|18674.1|0
1733506940000|2024-12-06 17:42:20|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|18686.2|18674.2|0
1733506960000|2024-12-06 17:42:40|18685|18673|18683.9|18671.9|18685|18673|18683.9|18671.9|3
1733506970000|2024-12-06 17:42:50|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.7|18671.7|0
1733506980000|2024-12-06 17:43:00|18683.7|18671.7|18681.3|18669.3|18683.7|18671.7|18681.3|18669.3|16
1733506990000|2024-12-06 17:43:10|18678.8|18666.8|18678.8|18666.8|18678.9|18666.9|18678.8|18666.8|4
1733507000000|2024-12-06 17:43:20|18678.9|18666.9|18681.3|18669.3|18681.3|18669.3|18678.8|18666.8|9
1733507010000|2024-12-06 17:43:30|18681.2|18669.2|18681.3|18669.3|18681.3|18669.3|18681.2|18669.2|0
1733507030000|2024-12-06 17:43:50|||||||||1
1733507040000|2024-12-06 17:44:00|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|18681.4|18669.4|3
1733507050000|2024-12-06 17:44:10|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|18682.5|18670.5|6
1733507060000|2024-12-06 17:44:20|18681.4|18669.4|18678.9|18666.9|18681.4|18669.4|18678.8|18666.8|5
1733507070000|2024-12-06 17:44:30|18680|18668|18680|18668|18680|18668|18680|18668|6
1733507080000|2024-12-06 17:44:40|18681.2|18669.2|18681.4|18669.4|18681.4|18669.4|18681.2|18669.2|1
1733507090000|2024-12-06 17:44:50|18681.3|18669.3|18683.8|18671.8|18683.8|18671.8|18681.2|18669.2|3
1733507100000|2024-12-06 17:45:00|18683.9|18671.9|18683.7|18671.7|18683.9|18671.9|18683.7|18671.7|12
1733507110000|2024-12-06 17:45:10|18683.8|18671.8|18683.7|18671.7|18683.9|18671.9|18683.7|18671.7|14
1733507130000|2024-12-06 17:45:30|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|9
1733507140000|2024-12-06 17:45:40|||||||||2
1733507160000|2024-12-06 17:46:00|||||||||5
1733507170000|2024-12-06 17:46:10|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|0
1733507180000|2024-12-06 17:46:20|18683.8|18671.8|18683.7|18671.7|18683.8|18671.8|18683.7|18671.7|3
1733507190000|2024-12-06 17:46:30|||||||||1
1733507200000|2024-12-06 17:46:40|18683.8|18671.8|18683.7|18671.7|18683.8|18671.8|18683.7|18671.7|1
1733507210000|2024-12-06 17:46:50|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|1
1733507220000|2024-12-06 17:47:00|18683.7|18671.7|18683.8|18671.8|18683.8|18671.8|18683.7|18671.7|0
1733507240000|2024-12-06 17:47:20|||||||||1
1733507250000|2024-12-06 17:47:30|18683.9|18671.9|18681.2|18669.2|18686.2|18674.2|18681.2|18669.2|28
1733507260000|2024-12-06 17:47:40|||||||||7
1733507280000|2024-12-06 17:48:00|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|7
1733507290000|2024-12-06 17:48:10|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|0
1733507300000|2024-12-06 17:48:20|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18681.3|18669.3|6
1733507310000|2024-12-06 17:48:30|||||||||1
1733507320000|2024-12-06 17:48:40|||||||||1
1733507350000|2024-12-06 17:49:10|18683.5|18671.5|18681.2|18669.2|18683.5|18671.5|18681.2|18669.2|7
1733507360000|2024-12-06 17:49:20|||||||||4
1733507370000|2024-12-06 17:49:30|18682.5|18670.5|18682.4|18670.4|18682.5|18670.5|18682.4|18670.4|4
1733507380000|2024-12-06 17:49:40|18681.3|18669.3|18683.7|18671.7|18683.8|18671.8|18681.3|18669.3|1
1733507400000|2024-12-06 17:50:00|||||||||4
1733507420000|2024-12-06 17:50:20|||||||||1
1733507430000|2024-12-06 17:50:30|||||||||9
1733507440000|2024-12-06 17:50:40|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|18683.8|18671.8|1
1733507460000|2024-12-06 17:51:00|18683.9|18671.9|18683.8|18671.8|18686.3|18674.3|18683.7|18671.7|17
1733507490000|2024-12-06 17:51:30|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|18683.7|18671.7|1
1733507500000|2024-12-06 17:51:40|||||||||1
1733507520000|2024-12-06 17:52:00|||||||||1
1733507530000|2024-12-06 17:52:10|||||||||4
1733507540000|2024-12-06 17:52:20|18680|18668|18683.9|18671.9|18683.9|18671.9|18680|18668|42
1733507550000|2024-12-06 17:52:30|18684|18672|18683.9|18671.9|18686.4|18674.4|18683.9|18671.9|6
1733507560000|2024-12-06 17:52:40|18684|18672|18683.9|18671.9|18684|18672|18683.9|18671.9|3
1733507570000|2024-12-06 17:52:50|18684|18672|18683.9|18671.9|18684|18672|18683.9|18671.9|1
1733507580000|2024-12-06 17:53:00|18684|18672|18684|18672|18684.2|18672.2|18683.9|18671.9|18
1733507590000|2024-12-06 17:53:10|18683.9|18671.9|18682.8|18670.8|18684|18672|18681.7|18669.7|18
1733507600000|2024-12-06 17:53:20|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|18681.5|18669.5|11
1733507610000|2024-12-06 17:53:30|18681.5|18669.5|18681.5|18669.5|18681.5|18669.5|18681.5|18669.5|3
1733507620000|2024-12-06 17:53:40|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|18681.7|18669.7|2
1733507630000|2024-12-06 17:53:50|18681.5|18669.5|18682.8|18670.8|18684|18672|18681.5|18669.5|9
1733507640000|2024-12-06 17:54:00|18683.9|18671.9|18684|18672|18684|18672|18683.9|18671.9|0
1733507650000|2024-12-06 17:54:10|18683.9|18671.9|18686.4|18674.4|18686.4|18674.4|18683.9|18671.9|23
1733507660000|2024-12-06 17:54:20|18686.3|18674.3|18686.4|18674.4|18686.4|18674.4|18683.9|18671.9|9
1733507670000|2024-12-06 17:54:30|18685.2|18673.2|18686.4|18674.4|18686.4|18674.4|18683.9|18671.9|5
1733507680000|2024-12-06 17:54:40|||||||||5
1733507690000|2024-12-06 17:54:50|18684.2|18672.2|18684|18672|18684.2|18672.2|18684|18672|2
1733507700000|2024-12-06 17:55:00|18683.9|18671.9|18683.9|18671.9|18684|18672|18683.9|18671.9|1
1733507710000|2024-12-06 17:55:10|18682.8|18670.8|18682.8|18670.8|18682.8|18670.8|18682.8|18670.8|6
1733507720000|2024-12-06 17:55:20|18683|18671|18683.9|18671.9|18684.3|18672.3|18683|18671|11
1733507730000|2024-12-06 17:55:30|18684|18672|18684|18672|18684.2|18672.2|18684|18672|5
1733507740000|2024-12-06 17:55:40|18683.9|18671.9|18683.9|18671.9|18684|18672|18683.9|18671.9|1
1733507750000|2024-12-06 17:55:50|18684.1|18672.1|18686.4|18674.4|18686.6|18674.6|18684.1|18672.1|15
1733507760000|2024-12-06 17:56:00|18685.3|18673.3|18685.3|18673.3|18685.3|18673.3|18684.2|18672.2|2
1733507770000|2024-12-06 17:56:10|18684.2|18672.2|18686.6|18674.6|18686.6|18674.6|18684.2|18672.2|15
1733507780000|2024-12-06 17:56:20|18686.7|18674.7|18686.6|18674.6|18686.7|18674.7|18686.6|18674.6|1
1733507790000|2024-12-06 17:56:30|18687.7|18675.7|18687.8|18675.8|18687.8|18675.8|18687.7|18675.7|7
1733507800000|2024-12-06 17:56:40|18688.9|18676.9|18688.9|18676.9|18689.1|18677.1|18688.9|18676.9|5
1733507810000|2024-12-06 17:56:50|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|18688.9|18676.9|1
1733507830000|2024-12-06 17:57:10|18688.9|18676.9|18686.6|18674.6|18689.1|18677.1|18686.6|18674.6|17
1733507840000|2024-12-06 17:57:20|18686.7|18674.7|18686.6|18674.6|18686.7|18674.7|18686.6|18674.6|1
1733507860000|2024-12-06 17:57:40|18686.4|18674.4|18684.2|18672.2|18686.4|18674.4|18684.1|18672.1|2
1733507880000|2024-12-06 17:58:00|||||||||6
1733507890000|2024-12-06 17:58:10|18686.4|18674.4|18686.7|18674.7|18686.7|18674.7|18686.4|18674.4|8
1733507900000|2024-12-06 17:58:20|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|4
1733507920000|2024-12-06 17:58:40|18684.1|18672.1|18684.2|18672.2|18684.2|18672.2|18682.9|18670.9|5
1733507930000|2024-12-06 17:58:50|18683.1|18671.1|18685.4|18673.4|18685.4|18673.4|18682.9|18670.9|12
1733507940000|2024-12-06 17:59:00|18684.2|18672.2|18686.7|18674.7|18686.7|18674.7|18684.2|18672.2|1
1733507950000|2024-12-06 17:59:10|18686.4|18674.4|18684.3|18672.3|18686.4|18674.4|18684.2|18672.2|10
1733507960000|2024-12-06 17:59:20|18686.7|18674.7|18689.2|18677.2|18689.2|18677.2|18686.7|18674.7|11
1733507970000|2024-12-06 17:59:30|18686.9|18674.9|18686.9|18674.9|18686.9|18674.9|18686.9|18674.9|19
1733507980000|2024-12-06 17:59:40|18688.2|18676.2|18689.3|18677.3|18689.4|18677.4|18688.1|18676.1|7
1733507990000|2024-12-06 17:59:50|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|18689.4|18677.4|2
1733508000000|2024-12-06 18:00:00|18689.3|18677.3|18691.9|18679.9|18691.9|18679.9|18689.3|18677.3|4
1733508010000|2024-12-06 18:00:10|18691.8|18679.8|18691.9|18679.9|18691.9|18679.9|18691.8|18679.8|1
1733508020000|2024-12-06 18:00:20|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|18691.8|18679.8|10
1733508030000|2024-12-06 18:00:30|||||||||1
1733508040000|2024-12-06 18:00:40|||||||||1
1733508050000|2024-12-06 18:00:50|18690.4|18678.4|18689.2|18677.2|18690.4|18678.4|18689.2|18677.2|18
1733508060000|2024-12-06 18:01:00|||||||||1
1733508080000|2024-12-06 18:01:20|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|5
1733508090000|2024-12-06 18:01:30|18687.9|18675.9|18686.7|18674.7|18687.9|18675.9|18686.7|18674.7|8
1733508100000|2024-12-06 18:01:40|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|18689.1|18677.1|1
1733508120000|2024-12-06 18:02:00|18689.2|18677.2|18689.1|18677.1|18689.2|18677.2|18689.1|18677.1|4
1733508130000|2024-12-06 18:02:10|||||||||2
1733508140000|2024-12-06 18:02:20|18688.9|18676.9|18686.7|18674.7|18688.9|18676.9|18686.7|18674.7|7
1733508150000|2024-12-06 18:02:30|18685.6|18673.6|18686.7|18674.7|18686.7|18674.7|18684.3|18672.3|15
1733508160000|2024-12-06 18:02:40|18685.6|18673.6|18686.9|18674.9|18686.9|18674.9|18685.6|18673.6|3
1733508170000|2024-12-06 18:02:50|18686.7|18674.7|18684.4|18672.4|18686.7|18674.7|18684.3|18672.3|3
1733508180000|2024-12-06 18:03:00|||||||||1
1733508190000|2024-12-06 18:03:10|18684.3|18672.3|18684.4|18672.4|18684.4|18672.4|18684.3|18672.3|1
1733508200000|2024-12-06 18:03:20|18685.6|18673.6|18684.3|18672.3|18685.6|18673.6|18684.3|18672.3|7
1733508210000|2024-12-06 18:03:30|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|15
1733508220000|2024-12-06 18:03:40|18681.9|18669.9|18681.8|18669.8|18681.9|18669.9|18681.8|18669.8|2
1733508240000|2024-12-06 18:04:00|18681.7|18669.7|18680.7|18668.7|18681.7|18669.7|18679.4|18667.4|7
1733508250000|2024-12-06 18:04:10|18681.8|18669.8|18681.8|18669.8|18681.9|18669.9|18681.8|18669.8|0
1733508260000|2024-12-06 18:04:20|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|10
1733508270000|2024-12-06 18:04:30|18684.4|18672.4|18685.4|18673.4|18686.7|18674.7|18684.3|18672.3|4
1733508280000|2024-12-06 18:04:40|18684.3|18672.3|18685.4|18673.4|18685.4|18673.4|18684.3|18672.3|2
1733508290000|2024-12-06 18:04:50|18681.9|18669.9|18681.8|18669.8|18681.9|18669.9|18681.8|18669.8|5
1733508300000|2024-12-06 18:05:00|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|1
1733508330000|2024-12-06 18:05:30|18681.8|18669.8|18681.9|18669.9|18681.9|18669.9|18681.8|18669.8|0
1733508340000|2024-12-06 18:05:40|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|18681.8|18669.8|3
1733508350000|2024-12-06 18:05:50|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|18681.9|18669.9|0
1733508360000|2024-12-06 18:06:00|18683.1|18671.1|18684.3|18672.3|18684.3|18672.3|18683.1|18671.1|5
1733508370000|2024-12-06 18:06:10|18684.4|18672.4|18684.4|18672.4|18684.4|18672.4|18684.4|18672.4|0
1733508380000|2024-12-06 18:06:20|18684.2|18672.2|18684.3|18672.3|18684.3|18672.3|18684.2|18672.2|3
1733508390000|2024-12-06 18:06:30|||||||||1
1733508400000|2024-12-06 18:06:40|18684.4|18672.4|18684.4|18672.4|18684.4|18672.4|18684.4|18672.4|5
1733508430000|2024-12-06 18:07:10|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|18684.3|18672.3|3
1733508450000|2024-12-06 18:07:30|18684.4|18672.4|18684.4|18672.4|18684.4|18672.4|18684.3|18672.3|2
1733508460000|2024-12-06 18:07:40|||||||||1
1733508470000|2024-12-06 18:07:50|||||||||4
1733508480000|2024-12-06 18:08:00|||||||||5
1733508490000|2024-12-06 18:08:10|18686.8|18674.8|18686.8|18674.8|18686.9|18674.9|18686.8|18674.8|3
1733508500000|2024-12-06 18:08:20|18686.9|18674.9|18684.6|18672.6|18686.9|18674.9|18684.4|18672.4|4
1733508510000|2024-12-06 18:08:30|18684.4|18672.4|18685.6|18673.6|18685.6|18673.6|18684.3|18672.3|2
1733508520000|2024-12-06 18:08:40|18686.8|18674.8|18685.6|18673.6|18686.8|18674.8|18685.6|18673.6|7
1733508530000|2024-12-06 18:08:50|18686.7|18674.7|18686.8|18674.8|18686.8|18674.8|18686.7|18674.7|0
1733508540000|2024-12-06 18:09:00|18686.7|18674.7|18686.8|18674.8|18686.8|18674.8|18686.7|18674.7|12
1733508550000|2024-12-06 18:09:10|18684.6|18672.6|18684.5|18672.5|18684.6|18672.6|18684.5|18672.5|9
1733508560000|2024-12-06 18:09:20|||||||||2
1733508580000|2024-12-06 18:09:40|||||||||1
1733508590000|2024-12-06 18:09:50|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|7
1733508600000|2024-12-06 18:10:00|||||||||3
1733508610000|2024-12-06 18:10:10|||||||||1
1733508620000|2024-12-06 18:10:20|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|0
1733508640000|2024-12-06 18:10:40|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|18686.8|18674.8|4
1733508650000|2024-12-06 18:10:50|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|18686.7|18674.7|12
1733508660000|2024-12-06 18:11:00|18686.8|18674.8|18686.7|18674.7|18686.8|18674.8|18686.7|18674.7|11
1733508680000|2024-12-06 18:11:20|18686.8|18674.8|18686.7|18674.7|18686.8|18674.8|18686.7|18674.7|0
1733508690000|2024-12-06 18:11:30|18684.2|18672.2|18684.2|18672.2|18684.2|18672.2|18684.1|18672.1|30
1733508700000|2024-12-06 18:11:40|18684.5|18672.5|18685.7|18673.7|18685.7|18673.7|18684.5|18672.5|8
1733508710000|2024-12-06 18:11:50|18685.6|18673.6|18684.5|18672.5|18685.6|18673.6|18684.5|18672.5|0
1733508720000|2024-12-06 18:12:00|||||||||2
1733508740000|2024-12-06 18:12:20|18687|18675|18684.5|18672.5|18687|18675|18684.5|18672.5|2
1733508750000|2024-12-06 18:12:30|||||||||4
1733508760000|2024-12-06 18:12:40|||||||||1
1733508770000|2024-12-06 18:12:50|18684.2|18672.2|18681.8|18669.8|18684.3|18672.3|18681.8|18669.8|13
1733508780000|2024-12-06 18:13:00|18682|18670|18682|18670|18682|18670|18682|18670|1
1733508790000|2024-12-06 18:13:10|18681.8|18669.8|18681.8|18669.8|18682|18670|18681.8|18669.8|1
1733508800000|2024-12-06 18:13:20|18678.2|18666.2|18678.3|18666.3|18679.5|18667.5|18678.2|18666.2|9
1733508810000|2024-12-06 18:13:30|18679.5|18667.5|18679.5|18667.5|18679.5|18667.5|18678.2|18666.2|11
1733508820000|2024-12-06 18:13:40|18679.7|18667.7|18679.6|18667.6|18682|18670|18679.5|18667.5|2
1733508830000|2024-12-06 18:13:50|18679.3|18667.3|18677|18665|18679.3|18667.3|18677|18665|7
1733508840000|2024-12-06 18:14:00|18679.2|18667.2|18682|18670|18682|18670|18679.2|18667.2|18
1733508870000|2024-12-06 18:14:30|18679.6|18667.6|18679.5|18667.5|18679.6|18667.6|18678.3|18666.3|17
1733508880000|2024-12-06 18:14:40|18679.6|18667.6|18679.7|18667.7|18680.8|18668.8|18679.6|18667.6|9
1733508890000|2024-12-06 18:14:50|||||||||1
1733508900000|2024-12-06 18:15:00|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|7
1733508910000|2024-12-06 18:15:10|18679.7|18667.7|18679.7|18667.7|18682.1|18670.1|18679.7|18667.7|8
1733508920000|2024-12-06 18:15:20|18680.8|18668.8|18679.7|18667.7|18681|18669|18679.7|18667.7|1
1733508940000|2024-12-06 18:15:40|||||||||1
1733508950000|2024-12-06 18:15:50|18682|18670|18682|18670|18682|18670|18682|18670|5
1733508980000|2024-12-06 18:16:20|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|18682.1|18670.1|0
1733508990000|2024-12-06 18:16:30|18682|18670|18682|18670|18682.1|18670.1|18682|18670|1
1733509010000|2024-12-06 18:16:50|||||||||3
1733509030000|2024-12-06 18:17:10|||||||||15
1733509040000|2024-12-06 18:17:20|||||||||4
1733509050000|2024-12-06 18:17:30|18678.3|18666.3|18678.3|18666.3|18678.3|18666.3|18678.3|18666.3|10
1733509060000|2024-12-06 18:17:40|18679.5|18667.5|18679.6|18667.6|18679.6|18667.6|18679.5|18667.5|2
1733509080000|2024-12-06 18:18:00|18680.7|18668.7|18682|18670|18682|18670|18680.7|18668.7|2
1733509090000|2024-12-06 18:18:10|18679.7|18667.7|18679.6|18667.6|18679.7|18667.7|18679.6|18667.6|7
1733509100000|2024-12-06 18:18:20|18682|18670|18680.7|18668.7|18682|18670|18679.6|18667.6|20
1733509110000|2024-12-06 18:18:30|18679.6|18667.6|18682.1|18670.1|18682.1|18670.1|18679.6|18667.6|8
1733509120000|2024-12-06 18:18:40|18681|18669|18681|18669|18681|18669|18681|18669|10
1733509130000|2024-12-06 18:18:50|18680.8|18668.8|18682.2|18670.2|18682.2|18670.2|18680.8|18668.8|1
1733509140000|2024-12-06 18:19:00|18683.3|18671.3|18684.6|18672.6|18684.6|18672.6|18682.2|18670.2|4
1733509150000|2024-12-06 18:19:10|18684.5|18672.5|18683.4|18671.4|18684.5|18672.5|18683.4|18671.4|0
1733509160000|2024-12-06 18:19:20|18684.6|18672.6|18684.5|18672.5|18684.6|18672.6|18684.5|18672.5|1
1733509170000|2024-12-06 18:19:30|18684.6|18672.6|18684.5|18672.5|18684.7|18672.7|18684.5|18672.5|2
1733509180000|2024-12-06 18:19:40|||||||||1
1733509200000|2024-12-06 18:20:00|18682.1|18670.1|18683.4|18671.4|18683.4|18671.4|18682|18670|16
1733509210000|2024-12-06 18:20:10|18684.5|18672.5|18682.1|18670.1|18684.5|18672.5|18682.1|18670.1|5
1733509230000|2024-12-06 18:20:30|18684.4|18672.4|18684.5|18672.5|18684.5|18672.5|18684.4|18672.4|2
1733509240000|2024-12-06 18:20:40|18684.4|18672.4|18684.5|18672.5|18684.5|18672.5|18684.4|18672.4|0
1733509260000|2024-12-06 18:21:00|||||||||1
1733509270000|2024-12-06 18:21:10|18684.2|18672.2|18684.4|18672.4|18684.4|18672.4|18684.2|18672.2|11
1733509290000|2024-12-06 18:21:30|||||||||10
1733509310000|2024-12-06 18:21:50|18679.4|18667.4|18678.2|18666.2|18679.4|18667.4|18678.1|18666.1|17
1733509320000|2024-12-06 18:22:00|18679.4|18667.4|18678.2|18666.2|18679.5|18667.5|18678.2|18666.2|3
1733509330000|2024-12-06 18:22:10|||||||||3
1733509340000|2024-12-06 18:22:20|18678.1|18666.1|18677|18665|18678.1|18666.1|18677|18665|1
1733509350000|2024-12-06 18:22:30|||||||||2
1733509360000|2024-12-06 18:22:40|||||||||3
1733509370000|2024-12-06 18:22:50|||||||||2
1733509380000|2024-12-06 18:23:00|||||||||7
1733509390000|2024-12-06 18:23:10|18676.9|18664.9|18677|18665|18677|18665|18676.9|18664.9|3
1733509400000|2024-12-06 18:23:20|18676.9|18664.9|18674.5|18662.5|18676.9|18664.9|18674.5|18662.5|15
1733509410000|2024-12-06 18:23:30|18676.7|18664.7|18676.7|18664.7|18676.9|18664.9|18675.6|18663.6|8
1733509420000|2024-12-06 18:23:40|18675.6|18663.6|18676.9|18664.9|18677|18665|18675.6|18663.6|7
1733509430000|2024-12-06 18:23:50|18677|18665|18677|18665|18677|18665|18676.9|18664.9|6
1733509440000|2024-12-06 18:24:00|18676.9|18664.9|18676.9|18664.9|18676.9|18664.9|18676.9|18664.9|2
1733509450000|2024-12-06 18:24:10|18677|18665|18674.5|18662.5|18677|18665|18674.4|18662.4|3
1733509460000|2024-12-06 18:24:20|18675.6|18663.6|18676.9|18664.9|18677|18665|18674.5|18662.5|10
1733509480000|2024-12-06 18:24:40|18676.7|18664.7|18676.7|18664.7|18676.9|18664.9|18676.7|18664.7|1
1733509490000|2024-12-06 18:24:50|18676.9|18664.9|18676.9|18664.9|18676.9|18664.9|18676.7|18664.7|4
1733509500000|2024-12-06 18:25:00|18676.7|18664.7|18676.7|18664.7|18676.7|18664.7|18676.7|18664.7|27
1733509510000|2024-12-06 18:25:10|18676.6|18664.6|18675.5|18663.5|18676.7|18664.7|18674.2|18662.2|13
1733509520000|2024-12-06 18:25:20|18674.4|18662.4|18675.6|18663.6|18675.6|18663.6|18674.3|18662.3|7
1733509530000|2024-12-06 18:25:30|18674.3|18662.3|18674.4|18662.4|18674.4|18662.4|18674.3|18662.3|0
1733509540000|2024-12-06 18:25:40|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|6
1733509560000|2024-12-06 18:26:00|18676.8|18664.8|18675.6|18663.6|18676.8|18664.8|18674.4|18662.4|17
1733509570000|2024-12-06 18:26:10|18675.5|18663.5|18674.3|18662.3|18676.6|18664.6|18674.3|18662.3|7
1733509600000|2024-12-06 18:26:40|18672|18660|18670.6|18658.6|18672|18660|18670.6|18658.6|20
1733509610000|2024-12-06 18:26:50|18671.8|18659.8|18671.8|18659.8|18671.8|18659.8|18669.4|18657.4|20
1733509620000|2024-12-06 18:27:00|18670.6|18658.6|18669.4|18657.4|18670.6|18658.6|18669.4|18657.4|3
1733509630000|2024-12-06 18:27:10|18669.3|18657.3|18669.4|18657.4|18669.4|18657.4|18669.3|18657.3|1
1733509640000|2024-12-06 18:27:20|18669.3|18657.3|18669.3|18657.3|18669.5|18657.5|18667.2|18655.2|10
1733509650000|2024-12-06 18:27:30|||||||||1
1733509660000|2024-12-06 18:27:40|18666.9|18654.9|18669.3|18657.3|18669.3|18657.3|18666.9|18654.9|6
1733509670000|2024-12-06 18:27:50|18668|18656|18669.3|18657.3|18669.3|18657.3|18668|18656|4
1733509680000|2024-12-06 18:28:00|18669.4|18657.4|18671.8|18659.8|18671.8|18659.8|18669.4|18657.4|12
1733509690000|2024-12-06 18:28:10|||||||||1
1733509700000|2024-12-06 18:28:20|||||||||10
1733509720000|2024-12-06 18:28:40|18671.9|18659.9|18671.8|18659.8|18671.9|18659.9|18671.8|18659.8|1
1733509740000|2024-12-06 18:29:00|||||||||5
1733509750000|2024-12-06 18:29:10|||||||||14
1733509760000|2024-12-06 18:29:20|18669.4|18657.4|18669.3|18657.3|18669.4|18657.4|18669.3|18657.3|11
1733509770000|2024-12-06 18:29:30|18668.1|18656.1|18669.3|18657.3|18669.3|18657.3|18668|18656|4
1733509780000|2024-12-06 18:29:40|18669.1|18657.1|18666.9|18654.9|18669.1|18657.1|18666.9|18654.9|5
1733509790000|2024-12-06 18:29:50|18666.8|18654.8|18669.3|18657.3|18669.3|18657.3|18666.8|18654.8|9
1733509800000|2024-12-06 18:30:00|||||||||5
1733509810000|2024-12-06 18:30:10|18666.9|18654.9|18669.3|18657.3|18669.3|18657.3|18666.8|18654.8|19
1733509820000|2024-12-06 18:30:20|||||||||1
1733509830000|2024-12-06 18:30:30|||||||||5
1733509840000|2024-12-06 18:30:40|||||||||5
1733509850000|2024-12-06 18:30:50|18669.4|18657.4|18669.3|18657.3|18669.4|18657.4|18669.3|18657.3|1
1733509860000|2024-12-06 18:31:00|||||||||3
1733509870000|2024-12-06 18:31:10|||||||||4
1733509880000|2024-12-06 18:31:20|18666.9|18654.9|18666.8|18654.8|18666.9|18654.9|18666.8|18654.8|7
1733509890000|2024-12-06 18:31:30|18666.9|18654.9|18666.8|18654.8|18666.9|18654.9|18666.8|18654.8|2
1733509900000|2024-12-06 18:31:40|18666.6|18654.6|18666.6|18654.6|18666.8|18654.8|18666.6|18654.6|14
1733509910000|2024-12-06 18:31:50|18667.8|18655.8|18669|18657|18669|18657|18667.8|18655.8|5
1733509930000|2024-12-06 18:32:10|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|18666.6|18654.6|4
1733509940000|2024-12-06 18:32:20|18666.8|18654.8|18666.6|18654.6|18669|18657|18666.6|18654.6|8
1733509960000|2024-12-06 18:32:40|||||||||1
1733509970000|2024-12-06 18:32:50|18666.8|18654.8|18666.5|18654.5|18669|18657|18666.5|18654.5|3
1733509980000|2024-12-06 18:33:00|||||||||8
1733509990000|2024-12-06 18:33:10|18666.8|18654.8|18666.6|18654.6|18667.8|18655.8|18666.6|18654.6|3
1733510000000|2024-12-06 18:33:20|18666.5|18654.5|18665.4|18653.4|18666.5|18654.5|18665.4|18653.4|4
1733510010000|2024-12-06 18:33:30|18664.3|18652.3|18666.5|18654.5|18666.5|18654.5|18664.3|18652.3|1
1733510020000|2024-12-06 18:33:40|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|8
1733510030000|2024-12-06 18:33:50|18665.4|18653.4|18666.7|18654.7|18666.7|18654.7|18664.3|18652.3|5
1733510040000|2024-12-06 18:34:00|18666.8|18654.8|18669|18657|18669|18657|18666.7|18654.7|3
1733510050000|2024-12-06 18:34:10|18669.2|18657.2|18669|18657|18669.2|18657.2|18669|18657|10
1733510070000|2024-12-06 18:34:30|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|0
1733510080000|2024-12-06 18:34:40|18669|18657|18669|18657|18669|18657|18669|18657|2
1733510090000|2024-12-06 18:34:50|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|18669.2|18657.2|14
1733510100000|2024-12-06 18:35:00|18669|18657|18669.2|18657.2|18669.2|18657.2|18669|18657|1
1733510110000|2024-12-06 18:35:10|18669|18657|18669.2|18657.2|18669.2|18657.2|18669|18657|0
1733510120000|2024-12-06 18:35:20|18670.3|18658.3|18669.3|18657.3|18670.4|18658.4|18669.2|18657.2|11
1733510130000|2024-12-06 18:35:30|18670.4|18658.4|18671.5|18659.5|18671.5|18659.5|18670.4|18658.4|3
1733510140000|2024-12-06 18:35:40|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|18670.4|18658.4|5
1733510150000|2024-12-06 18:35:50|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|18671.5|18659.5|0
1733510160000|2024-12-06 18:36:00|18674|18662|18674|18662|18674|18662|18671.8|18659.8|8
1733510170000|2024-12-06 18:36:10|18676.3|18664.3|18676.3|18664.3|18676.3|18664.3|18673.9|18661.9|50
1733510180000|2024-12-06 18:36:20|18676.2|18664.2|18676|18664|18676.2|18664.2|18676|18664|2
1733510190000|2024-12-06 18:36:30|18676.2|18664.2|18676.2|18664.2|18676.2|18664.2|18674.9|18662.9|7
1733510200000|2024-12-06 18:36:40|18676|18664|18674.9|18662.9|18676|18664|18673.8|18661.8|8
1733510210000|2024-12-06 18:36:50|||||||||2
1733510220000|2024-12-06 18:37:00|18673.8|18661.8|18676|18664|18676|18664|18673.8|18661.8|5
1733510230000|2024-12-06 18:37:10|||||||||3
1733510240000|2024-12-06 18:37:20|18676.2|18664.2|18675.9|18663.9|18676.2|18664.2|18675.9|18663.9|15
1733510250000|2024-12-06 18:37:30|18676|18664|18676|18664|18676|18664|18676|18664|3
1733510260000|2024-12-06 18:37:40|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|18675.9|18663.9|9
1733510270000|2024-12-06 18:37:50|18673.5|18661.5|18675.8|18663.8|18676|18664|18673.5|18661.5|15
1733510280000|2024-12-06 18:38:00|18675.9|18663.9|18675.8|18663.8|18675.9|18663.9|18675.8|18663.8|44
1733510290000|2024-12-06 18:38:10|||||||||11
1733510300000|2024-12-06 18:38:20|18675.7|18663.7|18675.8|18663.8|18675.8|18663.8|18675.7|18663.7|6
1733510310000|2024-12-06 18:38:30|||||||||15
1733510320000|2024-12-06 18:38:40|18675.6|18663.6|18675.6|18663.6|18675.7|18663.7|18675.6|18663.6|14
1733510330000|2024-12-06 18:38:50|18675.7|18663.7|18675.6|18663.6|18675.7|18663.7|18675.6|18663.6|9
1733510340000|2024-12-06 18:39:00|18674.4|18662.4|18675.6|18663.6|18675.6|18663.6|18673.3|18661.3|19
1733510350000|2024-12-06 18:39:10|||||||||6
1733510360000|2024-12-06 18:39:20|||||||||8
1733510370000|2024-12-06 18:39:30|||||||||1
1733510380000|2024-12-06 18:39:40|18675.4|18663.4|18675.6|18663.6|18675.6|18663.6|18675.4|18663.4|4
1733510390000|2024-12-06 18:39:50|18675.8|18663.8|18675.8|18663.8|18675.8|18663.8|18675.7|18663.7|16
1733510400000|2024-12-06 18:40:00|18675.7|18663.7|18675.8|18663.8|18675.8|18663.8|18675.7|18663.7|0
1733510410000|2024-12-06 18:40:10|18675.7|18663.7|18675.7|18663.7|18675.8|18663.8|18675.6|18663.6|12
1733510420000|2024-12-06 18:40:20|18675.6|18663.6|18675.7|18663.7|18675.7|18663.7|18675.6|18663.6|27
1733510430000|2024-12-06 18:40:30|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|18675.6|18663.6|3
1733510440000|2024-12-06 18:40:40|||||||||15
1733510450000|2024-12-06 18:40:50|||||||||6
1733510460000|2024-12-06 18:41:00|||||||||9
1733510470000|2024-12-06 18:41:10|||||||||1
1733510480000|2024-12-06 18:41:20|18675.4|18663.4|18672.9|18660.9|18675.4|18663.4|18672.9|18660.9|22
1733510490000|2024-12-06 18:41:30|18673.1|18661.1|18673.1|18661.1|18673.1|18661.1|18672.9|18660.9|7
1733510500000|2024-12-06 18:41:40|18672.9|18660.9|18672.9|18660.9|18672.9|18660.9|18672.9|18660.9|8
1733510510000|2024-12-06 18:41:50|18673.1|18661.1|18672.9|18660.9|18673.1|18661.1|18672.9|18660.9|6
1733510520000|2024-12-06 18:42:00|18673.1|18661.1|18672.8|18660.8|18673.1|18661.1|18672.8|18660.8|8
1733510530000|2024-12-06 18:42:10|18672.9|18660.9|18672.8|18660.8|18672.9|18660.9|18672.8|18660.8|7
1733510540000|2024-12-06 18:42:20|18671.5|18659.5|18672.7|18660.7|18672.7|18660.7|18671.5|18659.5|8
1733510550000|2024-12-06 18:42:30|||||||||6
1733510560000|2024-12-06 18:42:40|18672.6|18660.6|18670.3|18658.3|18672.7|18660.7|18670.3|18658.3|6
1733510570000|2024-12-06 18:42:50|18670.2|18658.2|18670.3|18658.3|18670.3|18658.3|18670.2|18658.2|24
1733510580000|2024-12-06 18:43:00|18670.2|18658.2|18670.3|18658.3|18670.3|18658.3|18670.2|18658.2|7
1733510590000|2024-12-06 18:43:10|18670.2|18658.2|18670.2|18658.2|18670.2|18658.2|18670.2|18658.2|6
1733510600000|2024-12-06 18:43:20|18670.3|18658.3|18670.1|18658.1|18670.3|18658.3|18670.1|18658.1|7
1733510610000|2024-12-06 18:43:30|18670.2|18658.2|18670.2|18658.2|18670.3|18658.3|18670.2|18658.2|1
1733510620000|2024-12-06 18:43:40|||||||||3
1733510630000|2024-12-06 18:43:50|18672.7|18660.7|18670.3|18658.3|18672.8|18660.8|18670.3|18658.3|33
1733510640000|2024-12-06 18:44:00|18670.2|18658.2|18670.2|18658.2|18670.3|18658.3|18670.2|18658.2|4
1733510650000|2024-12-06 18:44:10|18670.3|18658.3|18667.8|18655.8|18670.3|18658.3|18667.8|18655.8|6
1733510660000|2024-12-06 18:44:20|||||||||5
1733510670000|2024-12-06 18:44:30|||||||||1
1733510690000|2024-12-06 18:44:50|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|10
1733510700000|2024-12-06 18:45:00|18666.7|18654.7|18670.3|18658.3|18670.3|18658.3|18665.6|18653.6|6
1733510710000|2024-12-06 18:45:10|18670.5|18658.5|18670.8|18658.8|18672|18660|18670.5|18658.5|30
1733510720000|2024-12-06 18:45:20|18672|18660|18670.6|18658.6|18672|18660|18670.6|18658.6|7
1733510730000|2024-12-06 18:45:30|18670.5|18658.5|18670.6|18658.6|18670.6|18658.6|18670.5|18658.5|2
1733510740000|2024-12-06 18:45:40|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|18670.5|18658.5|0
1733510750000|2024-12-06 18:45:50|18667.8|18655.8|18667.8|18655.8|18668|18656|18667.8|18655.8|13
1733510760000|2024-12-06 18:46:00|18668|18656|18668|18656|18668|18656|18668|18656|2
1733510770000|2024-12-06 18:46:10|18667.8|18655.8|18668|18656|18668|18656|18667.8|18655.8|3
1733510780000|2024-12-06 18:46:20|18667.8|18655.8|18666.7|18654.7|18668|18656|18666.7|18654.7|5
1733510790000|2024-12-06 18:46:30|18667.8|18655.8|18666.7|18654.7|18667.8|18655.8|18666.7|18654.7|2
1733510800000|2024-12-06 18:46:40|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|18665.6|18653.6|13
1733510810000|2024-12-06 18:46:50|||||||||11
1733510820000|2024-12-06 18:47:00|18663.2|18651.2|18663.1|18651.1|18663.2|18651.2|18662|18650|8
1733510830000|2024-12-06 18:47:10|||||||||2
1733510840000|2024-12-06 18:47:20|18663.2|18651.2|18663.1|18651.1|18663.2|18651.2|18663.1|18651.1|6
1733510850000|2024-12-06 18:47:30|||||||||5
1733510860000|2024-12-06 18:47:40|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|18660.8|18648.8|4
1733510870000|2024-12-06 18:47:50|18660.6|18648.6|18660.7|18648.7|18660.7|18648.7|18660.6|18648.6|16
1733510880000|2024-12-06 18:48:00|||||||||6
1733510890000|2024-12-06 18:48:10|18663.2|18651.2|18663.2|18651.2|18663.3|18651.3|18663.1|18651.1|21
1733510900000|2024-12-06 18:48:20|18664.3|18652.3|18663.2|18651.2|18665.6|18653.6|18663.2|18651.2|21
1733510910000|2024-12-06 18:48:30|18665.7|18653.7|18665.8|18653.8|18665.8|18653.8|18665.7|18653.7|2
1733510920000|2024-12-06 18:48:40|||||||||16
1733510930000|2024-12-06 18:48:50|||||||||16
1733510940000|2024-12-06 18:49:00|18668.1|18656.1|18665.8|18653.8|18668.1|18656.1|18665.8|18653.8|13
1733510950000|2024-12-06 18:49:10|||||||||5
1733510960000|2024-12-06 18:49:20|18663.3|18651.3|18663.2|18651.2|18663.3|18651.3|18663.1|18651.1|8
1733510970000|2024-12-06 18:49:30|18663.1|18651.1|18663.1|18651.1|18663.2|18651.2|18663.1|18651.1|6
1733510980000|2024-12-06 18:49:40|||||||||8
1733510990000|2024-12-06 18:49:50|18660.7|18648.7|18660.6|18648.6|18660.7|18648.7|18660.6|18648.6|17
1733511000000|2024-12-06 18:50:00|18663|18651|18663.1|18651.1|18664.3|18652.3|18663|18651|28
1733511010000|2024-12-06 18:50:10|18663.2|18651.2|18663.2|18651.2|18664.3|18652.3|18663.1|18651.1|16
1733511020000|2024-12-06 18:50:20|18663.1|18651.1|18663.1|18651.1|18664.3|18652.3|18663.1|18651.1|22
1733511030000|2024-12-06 18:50:30|18664.3|18652.3|18665.6|18653.6|18665.6|18653.6|18663.3|18651.3|39
1733511040000|2024-12-06 18:50:40|||||||||16
1733511050000|2024-12-06 18:50:50|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|18664.3|18652.3|9
1733511060000|2024-12-06 18:51:00|18665.5|18653.5|18664.3|18652.3|18665.5|18653.5|18663.1|18651.1|7
1733511070000|2024-12-06 18:51:10|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|18663.1|18651.1|6
1733511080000|2024-12-06 18:51:20|||||||||1
1733511090000|2024-12-06 18:51:30|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|18664.2|18652.2|4
1733511100000|2024-12-06 18:51:40|18663.1|18651.1|18664.2|18652.2|18665.3|18653.3|18663.1|18651.1|9
1733511110000|2024-12-06 18:51:50|18665.3|18653.3|18663.1|18651.1|18665.6|18653.6|18663.1|18651.1|12
1733511120000|2024-12-06 18:52:00|18663.2|18651.2|18662|18650|18663.2|18651.2|18662|18650|6
1733511130000|2024-12-06 18:52:10|18663.1|18651.1|18668.1|18656.1|18668.1|18656.1|18663.1|18651.1|19
1733511140000|2024-12-06 18:52:20|18667|18655|18667|18655|18668.1|18656.1|18667|18655|7
1733511150000|2024-12-06 18:52:30|18668.1|18656.1|18667|18655|18668.1|18656.1|18667|18655|0
1733511160000|2024-12-06 18:52:40|18668.1|18656.1|18665.7|18653.7|18668.1|18656.1|18665.7|18653.7|8
1733511180000|2024-12-06 18:53:00|18665.8|18653.8|18665.7|18653.7|18665.8|18653.8|18665.7|18653.7|12
1733511190000|2024-12-06 18:53:10|18665.8|18653.8|18665.6|18653.6|18665.8|18653.8|18665.6|18653.6|5
1733511210000|2024-12-06 18:53:30|||||||||1
1733511220000|2024-12-06 18:53:40|18665.8|18653.8|18670.6|18658.6|18670.6|18658.6|18665.8|18653.8|14
1733511230000|2024-12-06 18:53:50|18670.7|18658.7|18673|18661|18673.1|18661.1|18670.7|18658.7|10
1733511240000|2024-12-06 18:54:00|18670.4|18658.4|18673|18661|18675.4|18663.4|18670.4|18658.4|66
1733511250000|2024-12-06 18:54:10|18670.5|18658.5|18671.7|18659.7|18671.7|18659.7|18670.4|18658.4|33
1733511260000|2024-12-06 18:54:20|18671.6|18659.6|18673|18661|18674.1|18662.1|18671.6|18659.6|3
1733511270000|2024-12-06 18:54:30|18672.9|18660.9|18672.9|18660.9|18673|18661|18672.9|18660.9|1
1733511280000|2024-12-06 18:54:40|18670.5|18658.5|18670.6|18658.6|18670.6|18658.6|18670.5|18658.5|17
1733511290000|2024-12-06 18:54:50|18671.7|18659.7|18670.5|18658.5|18671.7|18659.7|18670.5|18658.5|4
1733511300000|2024-12-06 18:55:00|||||||||6
1733511310000|2024-12-06 18:55:10|18665.6|18653.6|18668.1|18656.1|18668.1|18656.1|18665.6|18653.6|43
1733511320000|2024-12-06 18:55:20|18670.4|18658.4|18668.1|18656.1|18670.4|18658.4|18668.1|18656.1|17
1733511330000|2024-12-06 18:55:30|18668|18656|18668.1|18656.1|18668.1|18656.1|18668|18656|5
1733511340000|2024-12-06 18:55:40|18662|18650|18663.1|18651.1|18663.1|18651.1|18662|18650|20
1733511350000|2024-12-06 18:55:50|18663.2|18651.2|18655.6|18643.6|18663.2|18651.2|18653.3|18641.3|54
1733511360000|2024-12-06 18:56:00|18655.7|18643.7|18650.7|18638.7|18655.7|18643.7|18650.7|18638.7|25
1733511370000|2024-12-06 18:56:10|18650.6|18638.6|18647.9|18635.9|18650.6|18638.6|18645.6|18633.6|25
1733511380000|2024-12-06 18:56:20|18648|18636|18648.1|18636.1|18648.1|18636.1|18646.9|18634.9|6
1733511390000|2024-12-06 18:56:30|18647|18635|18645.7|18633.7|18648.1|18636.1|18644.5|18632.5|75
1733511400000|2024-12-06 18:56:40|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|18645.9|18633.9|16
1733511410000|2024-12-06 18:56:50|18645.7|18633.7|18648.1|18636.1|18648.1|18636.1|18645.7|18633.7|29
1733511420000|2024-12-06 18:57:00|18649.2|18637.2|18648.1|18636.1|18649.2|18637.2|18648|18636|20
1733511430000|2024-12-06 18:57:10|18650.4|18638.4|18650.4|18638.4|18650.4|18638.4|18650.4|18638.4|10
1733511440000|2024-12-06 18:57:20|18648.1|18636.1|18650.6|18638.6|18650.6|18638.6|18648.1|18636.1|9
1733511450000|2024-12-06 18:57:30|18649.2|18637.2|18650.6|18638.6|18650.6|18638.6|18648.1|18636.1|29
1733511460000|2024-12-06 18:57:40|18648.4|18636.4|18649.5|18637.5|18649.5|18637.5|18645.9|18633.9|27
1733511470000|2024-12-06 18:57:50|18648.4|18636.4|18650.6|18638.6|18650.6|18638.6|18648.4|18636.4|1
1733511480000|2024-12-06 18:58:00|18650.4|18638.4|18650.7|18638.7|18650.9|18638.9|18648.2|18636.2|51
1733511490000|2024-12-06 18:58:10|18650.9|18638.9|18653.2|18641.2|18653.2|18641.2|18650.7|18638.7|15
1733511500000|2024-12-06 18:58:20|18655.6|18643.6|18653.2|18641.2|18655.6|18643.6|18653.2|18641.2|13
1733511510000|2024-12-06 18:58:30|18653.1|18641.1|18653.1|18641.1|18653.1|18641.1|18653.1|18641.1|4
1733511520000|2024-12-06 18:58:40|||||||||36
1733511530000|2024-12-06 18:58:50|18653|18641|18653.1|18641.1|18653.1|18641.1|18651.9|18639.9|11
1733511540000|2024-12-06 18:59:00|18650.6|18638.6|18655.2|18643.2|18655.2|18643.2|18650.6|18638.6|67
1733511550000|2024-12-06 18:59:10|18654|18642|18650.6|18638.6|18654|18642|18650.6|18638.6|36
1733511560000|2024-12-06 18:59:20|18650.5|18638.5|18648.1|18636.1|18650.6|18638.6|18648.1|18636.1|33
1733511570000|2024-12-06 18:59:30|18648.2|18636.2|18645.9|18633.9|18650.6|18638.6|18645.9|18633.9|152
1733511580000|2024-12-06 18:59:40|18648.1|18636.1|18645.6|18633.6|18648.1|18636.1|18643.1|18631.1|263
1733511590000|2024-12-06 18:59:50|18644.7|18632.7|18640.9|18628.9|18644.7|18632.7|18638.6|18626.6|104
1733511600000|2024-12-06 19:00:00|18643.4|18631.4|18643.7|18631.7|18643.9|18631.9|18641.2|18629.2|61
1733511610000|2024-12-06 19:00:10|18643.6|18631.6|18643.6|18631.6|18645.9|18633.9|18643.6|18631.6|35
1733511620000|2024-12-06 19:00:20|18643.7|18631.7|18641.2|18629.2|18643.9|18631.9|18641.1|18629.1|45
1733511630000|2024-12-06 19:00:30|18641.1|18629.1|18638.9|18626.9|18641.1|18629.1|18638.9|18626.9|35
1733511640000|2024-12-06 19:00:40|18640.1|18628.1|18641.5|18629.5|18641.6|18629.6|18640.1|18628.1|5
1733511650000|2024-12-06 19:00:50|18641.4|18629.4|18639|18627|18641.4|18629.4|18639|18627|47
1733511660000|2024-12-06 19:01:00|18639.1|18627.1|18639|18627|18639.1|18627.1|18639|18627|9
1733511670000|2024-12-06 19:01:10|18639.1|18627.1|18639|18627|18639.1|18627.1|18639|18627|25
1733511680000|2024-12-06 19:01:20|18638.9|18626.9|18634.1|18622.1|18638.9|18626.9|18631.6|18619.6|31
1733511690000|2024-12-06 19:01:30|18632.9|18620.9|18631.6|18619.6|18634.1|18622.1|18631.6|18619.6|13
1733511700000|2024-12-06 19:01:40|18631.7|18619.7|18631.8|18619.8|18631.8|18619.8|18631.7|18619.7|5
1733511710000|2024-12-06 19:01:50|18631.7|18619.7|18631.7|18619.7|18631.7|18619.7|18631.7|18619.7|0
1733511720000|2024-12-06 19:02:00|18631.8|18619.8|18631.7|18619.7|18633|18621|18631.7|18619.7|3
1733511730000|2024-12-06 19:02:10|18632.9|18620.9|18631.7|18619.7|18632.9|18620.9|18630.5|18618.5|13
1733511740000|2024-12-06 19:02:20|18630.6|18618.6|18631.8|18619.8|18631.8|18619.8|18630.5|18618.5|15
1733511750000|2024-12-06 19:02:30|18634.3|18622.3|18634.3|18622.3|18634.3|18622.3|18634.3|18622.3|3
1733511760000|2024-12-06 19:02:40|18635.5|18623.5|18631.8|18619.8|18635.5|18623.5|18631.8|18619.8|21
1733511770000|2024-12-06 19:02:50|18631.7|18619.7|18631.8|18619.8|18631.8|18619.8|18631.7|18619.7|9
1733511780000|2024-12-06 19:03:00|18631.9|18619.9|18631.6|18619.6|18633|18621|18631.6|18619.6|15
1733511790000|2024-12-06 19:03:10|18633|18621|18631.6|18619.6|18633|18621|18629.4|18617.4|24
1733511800000|2024-12-06 19:03:20|18629.4|18617.4|18631.6|18619.6|18631.6|18619.6|18629.4|18617.4|31
1733511810000|2024-12-06 19:03:30|||||||||2
1733511820000|2024-12-06 19:03:40|18630.5|18618.5|18631.6|18619.6|18631.6|18619.6|18630.5|18618.5|4
1733511830000|2024-12-06 19:03:50|18631.7|18619.7|18629.4|18617.4|18631.7|18619.7|18629.4|18617.4|7
1733511840000|2024-12-06 19:04:00|18630.5|18618.5|18634|18622|18634|18622|18630.5|18618.5|32
1733511850000|2024-12-06 19:04:10|18632.9|18620.9|18631.6|18619.6|18632.9|18620.9|18631.6|18619.6|0
1733511870000|2024-12-06 19:04:30|||||||||2
1733511880000|2024-12-06 19:04:40|||||||||4
1733511890000|2024-12-06 19:04:50|18630.5|18618.5|18631.6|18619.6|18631.6|18619.6|18629.4|18617.4|20
1733754600000|2024-12-09 14:30:00|18628.5|18616.5|18687.4|18675.4|18690.6|18678.6|18628.5|18616.5|155
1733754610000|2024-12-09 14:30:10|18686|18674|18689.3|18677.3|18694.5|18682.5|18677.4|18665.4|48
1733754620000|2024-12-09 14:30:20|18690.4|18678.4|18687.7|18675.7|18696.5|18684.5|18687.7|18675.7|21
1733754630000|2024-12-09 14:30:30|18686.5|18674.5|18683.1|18671.1|18690.2|18678.2|18683.1|18671.1|56
1733754640000|2024-12-09 14:30:40|18690.2|18678.2|18686.7|18674.7|18692.9|18680.9|18686.7|18674.7|42
1733754650000|2024-12-09 14:30:50|18687.7|18675.7|18685.6|18673.6|18690.2|18678.2|18685.4|18673.4|16
1733754660000|2024-12-09 14:31:00|18681.3|18669.3|18692.7|18680.7|18701.3|18689.3|18680.4|18668.4|54
1733754670000|2024-12-09 14:31:10|18692.4|18680.4|18692.4|18680.4|18698.8|18686.8|18689.9|18677.9|23
1733754680000|2024-12-09 14:31:20|18691.3|18679.3|18687.4|18675.4|18691.3|18679.3|18684.9|18672.9|18
1733754690000|2024-12-09 14:31:30|18688.2|18676.2|18693.8|18681.8|18693.8|18681.8|18686.3|18674.3|16
1733754700000|2024-12-09 14:31:40|18693.4|18681.4|18718.1|18706.1|18718.1|18706.1|18692.5|18680.5|41
1733754710000|2024-12-09 14:31:50|18717|18705|18711.6|18699.6|18719.1|18707.1|18711.6|18699.6|43
1733754720000|2024-12-09 14:32:00|18710.6|18698.6|18697.7|18685.7|18711.6|18699.6|18697.7|18685.7|26
1733754730000|2024-12-09 14:32:10|18699.8|18687.8|18699.1|18687.1|18701.3|18689.3|18697.7|18685.7|16
1733754740000|2024-12-09 14:32:20|18700.2|18688.2|18707.7|18695.7|18707.7|18695.7|18699.1|18687.1|18
1733754750000|2024-12-09 14:32:30|18708.8|18696.8|18702|18690|18710.6|18698.6|18702|18690|45
1733754760000|2024-12-09 14:32:40|18705.2|18693.2|18704.8|18692.8|18706.3|18694.3|18702.7|18690.7|26
1733754770000|2024-12-09 14:32:50|18704.3|18692.3|18704.1|18692.1|18704.3|18692.3|18703.1|18691.1|3
1733754780000|2024-12-09 14:33:00|18705.2|18693.2|18704.1|18692.1|18706.5|18694.5|18704|18692|22
1733754790000|2024-12-09 14:33:10|18704|18692|18700.4|18688.4|18704.1|18692.1|18698.1|18686.1|19
1733754800000|2024-12-09 14:33:20|18699.1|18687.1|18698.1|18686.1|18699.1|18687.1|18694.1|18682.1|38
1733754810000|2024-12-09 14:33:30|18695.4|18683.4|18696.5|18684.5|18697.7|18685.7|18695.4|18683.4|17
1733754820000|2024-12-09 14:33:40|18697.5|18685.5|18693.8|18681.8|18697.7|18685.7|18692.7|18680.7|21
1733754830000|2024-12-09 14:33:50|18692.7|18680.7|18692.7|18680.7|18695.4|18683.4|18692.7|18680.7|5
1733754840000|2024-12-09 14:34:00|18695.2|18683.2|18694.1|18682.1|18695.2|18683.2|18693.8|18681.8|22
1733754850000|2024-12-09 14:34:10|18693.1|18681.1|18692.9|18680.9|18693.1|18681.1|18690.2|18678.2|18
1733754860000|2024-12-09 14:34:20|18694.1|18682.1|18695.2|18683.2|18695.2|18683.2|18692.9|18680.9|18
1733754870000|2024-12-09 14:34:30|18695.4|18683.4|18700.2|18688.2|18705.4|18693.4|18695.4|18683.4|30
1733754880000|2024-12-09 14:34:40|18700.4|18688.4|18700.6|18688.6|18700.6|18688.6|18700.2|18688.2|10
1733754890000|2024-12-09 14:34:50|18700.4|18688.4|18700.2|18688.2|18704.1|18692.1|18697.9|18685.9|31
1733754900000|2024-12-09 14:35:00|18700.4|18688.4|18707.7|18695.7|18710.2|18698.2|18700.2|18688.2|35
1733754910000|2024-12-09 14:35:10|18709|18697|18710.4|18698.4|18710.4|18698.4|18707.7|18695.7|39
1733754920000|2024-12-09 14:35:20|18708.1|18696.1|18720.2|18708.2|18725.2|18713.2|18707.7|18695.7|34
1733754930000|2024-12-09 14:35:30|18722.7|18710.7|18725.6|18713.6|18725.6|18713.6|18720.2|18708.2|25
1733754940000|2024-12-09 14:35:40|18730.2|18718.2|18730.6|18718.6|18730.6|18718.6|18727.7|18715.7|12
1733754950000|2024-12-09 14:35:50|18730.4|18718.4|18720.2|18708.2|18731.5|18719.5|18720|18708|28
1733754960000|2024-12-09 14:36:00|18723.3|18711.3|18727.7|18715.7|18727.7|18715.7|18720.2|18708.2|38
1733754970000|2024-12-09 14:36:10|18726.6|18714.6|18730.2|18718.2|18730.2|18718.2|18722.7|18710.7|24
1733754980000|2024-12-09 14:36:20|18732.5|18720.5|18735.9|18723.9|18740.9|18728.9|18732.5|18720.5|16
1733754990000|2024-12-09 14:36:30|18734.8|18722.8|18739.8|18727.8|18742.3|18730.3|18734.8|18722.8|11
1733755000000|2024-12-09 14:36:40|18739.5|18727.5|18739.8|18727.8|18739.8|18727.8|18738.4|18726.4|34
1733755010000|2024-12-09 14:36:50|18739.7|18727.7|18734.8|18722.8|18739.8|18727.8|18734.8|18722.8|6
1733755020000|2024-12-09 14:37:00|18734.9|18722.9|18731.1|18719.1|18734.9|18722.9|18727.4|18715.4|55
1733755030000|2024-12-09 14:37:10|18732.2|18720.2|18732|18720|18735.9|18723.9|18730.9|18718.9|33
1733755040000|2024-12-09 14:37:20|18727.7|18715.7|18727|18715|18727.7|18715.7|18727|18715|22
1733755050000|2024-12-09 14:37:30|18727.2|18715.2|18726.1|18714.1|18727.2|18715.2|18724.9|18712.9|9
1733755060000|2024-12-09 14:37:40|18728.8|18716.8|18737.4|18725.4|18737.4|18725.4|18728.6|18716.6|24
1733755070000|2024-12-09 14:37:50|18732.4|18720.4|18730.9|18718.9|18732.4|18720.4|18729.9|18717.9|14
1733755080000|2024-12-09 14:38:00|18729.9|18717.9|18732.4|18720.4|18735.9|18723.9|18729.9|18717.9|12
1733755090000|2024-12-09 14:38:10|18731.3|18719.3|18727.4|18715.4|18731.3|18719.3|18727|18715|18
1733755100000|2024-12-09 14:38:20|18729.5|18717.5|18728.4|18716.4|18732|18720|18727.2|18715.2|25
1733755110000|2024-12-09 14:38:30|18728.1|18716.1|18734.5|18722.5|18734.5|18722.5|18727|18715|4
1733755120000|2024-12-09 14:38:40|18732.4|18720.4|18732.4|18720.4|18734.9|18722.9|18730.9|18718.9|35
1733755130000|2024-12-09 14:38:50|18733.4|18721.4|18730.9|18718.9|18733.4|18721.4|18729.9|18717.9|8
1733755140000|2024-12-09 14:39:00|18731.1|18719.1|18729.9|18717.9|18732.4|18720.4|18729.7|18717.7|11
1733755150000|2024-12-09 14:39:10|18729.7|18717.7|18733.4|18721.4|18733.4|18721.4|18722.2|18710.2|25
1733755160000|2024-12-09 14:39:20|18732.4|18720.4|18729.5|18717.5|18732.4|18720.4|18728.8|18716.8|19
1733755170000|2024-12-09 14:39:30|18729.3|18717.3|18719.9|18707.9|18729.3|18717.3|18719.9|18707.9|12
1733755180000|2024-12-09 14:39:40|18719.7|18707.7|18722.4|18710.4|18725.9|18713.9|18719.7|18707.7|9
1733755190000|2024-12-09 14:39:50|18721.3|18709.3|18722.4|18710.4|18722.4|18710.4|18721.3|18709.3|6
1733755200000|2024-12-09 14:40:00|18719.9|18707.9|18711.3|18699.3|18722.4|18710.4|18711.3|18699.3|79
1733755210000|2024-12-09 14:40:10|18712.4|18700.4|18712.4|18700.4|18716.3|18704.3|18704.2|18692.2|33
1733755220000|2024-12-09 14:40:20|18714.9|18702.9|18722.4|18710.4|18722.5|18710.5|18714.9|18702.9|10
1733755230000|2024-12-09 14:40:30|18720.2|18708.2|18722.4|18710.4|18722.4|18710.4|18718.8|18706.8|11
1733755240000|2024-12-09 14:40:40|18724.5|18712.5|18722.4|18710.4|18725|18713|18719.9|18707.9|30
1733755250000|2024-12-09 14:40:50|18719.9|18707.9|18714.9|18702.9|18722|18710|18710.2|18698.2|79
1733755260000|2024-12-09 14:41:00|18715.2|18703.2|18702|18690|18715.2|18703.2|18702|18690|71
1733755270000|2024-12-09 14:41:10|18703.3|18691.3|18703.1|18691.1|18704.2|18692.2|18700.8|18688.8|40
1733755280000|2024-12-09 14:41:20|18704.2|18692.2|18703.1|18691.1|18704.2|18692.2|18702|18690|11
1733755290000|2024-12-09 14:41:30|18702|18690|18702|18690|18702.7|18690.7|18700.6|18688.6|12
1733755300000|2024-12-09 14:41:40|18701|18689|18698.3|18686.3|18701|18689|18698.3|18686.3|32
1733755310000|2024-12-09 14:41:50|18699.5|18687.5|18700.6|18688.6|18700.6|18688.6|18699.5|18687.5|15
1733755320000|2024-12-09 14:42:00|18698.5|18686.5|18698.1|18686.1|18700.6|18688.6|18696.8|18684.8|19
1733755330000|2024-12-09 14:42:10|18697.9|18685.9|18694.2|18682.2|18698.1|18686.1|18693.1|18681.1|13
1733755340000|2024-12-09 14:42:20|18693.1|18681.1|18694.2|18682.2|18694.2|18682.2|18692.9|18680.9|5
1733755350000|2024-12-09 14:42:30|18693.1|18681.1|18695.6|18683.6|18695.6|18683.6|18693.1|18681.1|5
1733755360000|2024-12-09 14:42:40|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|18695.4|18683.4|3
1733755370000|2024-12-09 14:42:50|18692.9|18680.9|18695.2|18683.2|18695.2|18683.2|18692.7|18680.7|18
1733755380000|2024-12-09 14:43:00|18695|18683|18708.8|18696.8|18708.8|18696.8|18695|18683|21
1733755390000|2024-12-09 14:43:10|18709.9|18697.9|18717.4|18705.4|18718.4|18706.4|18709.9|18697.9|11
1733755400000|2024-12-09 14:43:20|18717.2|18705.2|18719.5|18707.5|18719.5|18707.5|18717.2|18705.2|12
1733755410000|2024-12-09 14:43:30|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|1
1733755420000|2024-12-09 14:43:40|18719.5|18707.5|18717.2|18705.2|18719.5|18707.5|18717|18705|1
1733755430000|2024-12-09 14:43:50|18717|18705|18717|18705|18717|18705|18715.6|18703.6|12
1733755440000|2024-12-09 14:44:00|18716.8|18704.8|18716.8|18704.8|18716.8|18704.8|18716.8|18704.8|4
1733755450000|2024-12-09 14:44:10|18714.5|18702.5|18709.7|18697.7|18714.5|18702.5|18709.7|18697.7|35
1733755460000|2024-12-09 14:44:20|18711.8|18699.8|18712|18700|18712|18700|18711.8|18699.8|3
1733755470000|2024-12-09 14:44:30|18711.8|18699.8|18714.3|18702.3|18714.5|18702.5|18711.8|18699.8|3
1733755480000|2024-12-09 14:44:40|||||||||1
1733755490000|2024-12-09 14:44:50|18714.5|18702.5|18714.5|18702.5|18714.5|18702.5|18714.3|18702.3|5
1733755500000|2024-12-09 14:45:00|18714.3|18702.3|18721.8|18709.8|18722|18710|18714.3|18702.3|6
1733755510000|2024-12-09 14:45:10|18724|18712|18734.1|18722.1|18734.1|18722.1|18724|18712|46
1733755520000|2024-12-09 14:45:20|18734.3|18722.3|18739|18727|18739|18727|18734.1|18722.1|18
1733755530000|2024-12-09 14:45:30|18736.6|18724.6|18736.6|18724.6|18739.1|18727.1|18736.6|18724.6|22
1733755540000|2024-12-09 14:45:40|18737|18725|18734.5|18722.5|18739.1|18727.1|18734.5|18722.5|33
1733755550000|2024-12-09 14:45:50|18735.6|18723.6|18735.6|18723.6|18736.6|18724.6|18735.4|18723.4|23
1733755560000|2024-12-09 14:46:00|18736.8|18724.8|18739.1|18727.1|18739.6|18727.1|18736.6|18719.6|31
1733755570000|2024-12-09 14:46:10|18739|18727|18739|18727|18739|18727|18736.6|18724.6|4
1733755580000|2024-12-09 14:46:20|18739.1|18727.1|18741.5|18729.5|18741.5|18729.5|18736.6|18724.6|20
1733755590000|2024-12-09 14:46:30|18741.6|18729.6|18751.6|18739.6|18751.6|18739.6|18741.6|18729.6|22
1733755600000|2024-12-09 14:46:40|18751.5|18739.5|18746.6|18734.6|18751.6|18739.6|18746.6|18734.6|32
1733755610000|2024-12-09 14:46:50|18745.6|18733.6|18750.2|18738.2|18750.2|18738.2|18745.6|18733.6|13
1733755620000|2024-12-09 14:47:00|18749.1|18737.1|18744.1|18732.1|18750.2|18738.2|18744.1|18732.1|16
1733755630000|2024-12-09 14:47:10|18745.2|18733.2|18749.1|18737.1|18750.4|18738.4|18744.1|18732.1|11
1733755640000|2024-12-09 14:47:20|18750.4|18738.4|18746.6|18734.6|18751.5|18739.5|18746.6|18734.6|11
1733755650000|2024-12-09 14:47:30|18745.4|18733.4|18742.7|18730.7|18745.6|18733.6|18741.6|18729.6|6
1733755660000|2024-12-09 14:47:40|18746.5|18734.5|18747.3|18735.3|18747.7|18735.7|18746.5|18734.5|23
1733755670000|2024-12-09 14:47:50|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|18745.2|18733.2|6
1733755680000|2024-12-09 14:48:00|18747.3|18735.3|18742.5|18730.5|18747.3|18735.3|18741.6|18729.6|11
1733755690000|2024-12-09 14:48:10|18741.5|18729.5|18742.3|18730.3|18742.7|18730.7|18740.2|18728.2|3
1733755700000|2024-12-09 14:48:20|18741.3|18729.3|18738.8|18726.8|18743.6|18731.6|18736.3|18724.3|17
1733755710000|2024-12-09 14:48:30|18737.5|18725.5|18738.8|18726.8|18738.8|18726.8|18737.5|18725.5|5
1733755720000|2024-12-09 14:48:40|18739|18727|18738.8|18726.8|18739|18727|18738.8|18726.8|17
1733755730000|2024-12-09 14:48:50|18736.3|18724.3|18737.5|18725.5|18737.7|18725.7|18736.3|18724.3|10
1733755740000|2024-12-09 14:49:00|18737.7|18725.7|18738.8|18726.8|18738.8|18726.8|18737.7|18725.7|0
1733755750000|2024-12-09 14:49:10|18736.3|18724.3|18731.6|18719.6|18736.3|18724.3|18731.6|18719.6|26
1733755760000|2024-12-09 14:49:20|18730.4|18718.4|18734.2|18722.2|18734.2|18722.2|18730.4|18718.4|12
1733755770000|2024-12-09 14:49:30|18734|18722|18734.2|18722.2|18734.2|18722.2|18734|18722|6
1733755780000|2024-12-09 14:49:40|18734.3|18722.3|18739.2|18727.2|18739.2|18727.2|18734.3|18722.3|29
1733755790000|2024-12-09 14:49:50|18738.1|18726.1|18739.2|18727.2|18739.2|18727.2|18737.9|18725.9|6
1733755800000|2024-12-09 14:50:00|18736.7|18724.7|18734.2|18722.2|18736.7|18724.7|18734.2|18722.2|9
1733755810000|2024-12-09 14:50:10|18734.3|18722.3|18735.6|18723.6|18735.6|18723.6|18734.3|18722.3|5
1733755820000|2024-12-09 14:50:20|18736.7|18724.7|18739.2|18727.2|18739.2|18727.2|18736.7|18724.7|6
1733755830000|2024-12-09 14:50:30|18739.3|18727.3|18737|18725|18739.3|18727.3|18737|18725|14
1733755840000|2024-12-09 14:50:40|18736.7|18724.7|18736.8|18724.8|18739.3|18727.3|18736.7|18724.7|18
1733755850000|2024-12-09 14:50:50|18737.9|18725.9|18737|18725|18738.5|18726.5|18737|18725|6
1733755860000|2024-12-09 14:51:00|18737.2|18725.2|18734.7|18722.7|18737.2|18725.2|18734.7|18722.7|24
1733755870000|2024-12-09 14:51:10|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|18734.5|18722.5|2
1733755880000|2024-12-09 14:51:20|18736.8|18724.8|18734.7|18722.7|18737.2|18725.2|18734.7|18722.7|31
1733755890000|2024-12-09 14:51:30|18734.5|18722.5|18735.6|18723.6|18735.6|18723.6|18733.5|18721.5|23
1733755900000|2024-12-09 14:51:40|18736.7|18724.7|18734.5|18722.5|18736.8|18724.8|18734.5|18722.5|44
1733755910000|2024-12-09 14:51:50|18734.3|18722.3|18734.5|18722.5|18734.5|18722.5|18733.1|18721.1|7
1733755920000|2024-12-09 14:52:00|18734.2|18722.2|18734.5|18722.5|18734.5|18722.5|18732|18720|15
1733755930000|2024-12-09 14:52:10|18732|18720|18732|18720|18732|18720|18732|18720|4
1733755940000|2024-12-09 14:52:20|18731.8|18719.8|18729.3|18717.3|18731.8|18719.8|18729.3|18717.3|5
1733755950000|2024-12-09 14:52:30|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|0
1733755960000|2024-12-09 14:52:40|18729.7|18717.7|18730.6|18718.6|18730.6|18718.6|18729.5|18717.5|5
1733755970000|2024-12-09 14:52:50|18732|18720|18733.1|18721.1|18733.1|18721.1|18732|18720|4
1733755980000|2024-12-09 14:53:00|18732|18720|18733.1|18721.1|18733.1|18721.1|18732|18720|6
1733755990000|2024-12-09 14:53:10|18733.5|18721.5|18734.5|18722.5|18734.5|18722.5|18733.3|18721.3|1
1733756000000|2024-12-09 14:53:20|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|10
1733756010000|2024-12-09 14:53:30|18732|18720|18733.1|18721.1|18733.1|18721.1|18732|18720|4
1733756020000|2024-12-09 14:53:40|18732|18720|18733.1|18721.1|18733.1|18721.1|18732|18720|2
1733756030000|2024-12-09 14:53:50|18734.5|18722.5|18732|18720|18734.5|18722.5|18730.6|18718.6|17
1733756040000|2024-12-09 14:54:00|18732.4|18720.4|18735.6|18723.6|18738.1|18726.1|18732.4|18720.4|19
1733756050000|2024-12-09 14:54:10|18736.7|18724.7|18735.4|18723.4|18736.7|18724.7|18734.2|18722.2|6
1733756060000|2024-12-09 14:54:20|18734.2|18722.2|18734.2|18722.2|18736.7|18724.7|18734.2|18722.2|8
1733756070000|2024-12-09 14:54:30|18734|18722|18736.7|18724.7|18736.7|18724.7|18732.9|18720.9|8
1733756090000|2024-12-09 14:54:50|18734.3|18722.3|18736.7|18724.7|18736.7|18724.7|18734.3|18722.3|8
1733756100000|2024-12-09 14:55:00|18739.2|18727.2|18730.8|18718.8|18739.2|18727.2|18730.8|18718.8|20
1733756110000|2024-12-09 14:55:10|18731.8|18719.8|18732|18720|18732|18720|18729.5|18717.5|4
1733756120000|2024-12-09 14:55:20|||||||||7
1733756130000|2024-12-09 14:55:30|18734.5|18722.5|18734.5|18722.5|18736.8|18724.8|18734.3|18722.3|11
1733756140000|2024-12-09 14:55:40|18735.6|18723.6|18729.3|18717.3|18735.6|18723.6|18729.3|18717.3|19
1733756150000|2024-12-09 14:55:50|18729.7|18717.7|18728.3|18716.3|18729.7|18717.7|18727|18715|13
1733756160000|2024-12-09 14:56:00|18728.1|18716.1|18734.2|18722.2|18734.2|18722.2|18728.1|18716.1|12
1733756170000|2024-12-09 14:56:10|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|1
1733756180000|2024-12-09 14:56:20|18734.5|18722.5|18735.6|18723.6|18735.6|18723.6|18734.5|18722.5|1
1733756190000|2024-12-09 14:56:30|18736.7|18724.7|18732|18720|18736.7|18724.7|18732|18720|21
1733756200000|2024-12-09 14:56:40|18731.8|18719.8|18727|18715|18731.8|18719.8|18727|18715|15
1733756210000|2024-12-09 14:56:50|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|1
1733756220000|2024-12-09 14:57:00|18729.5|18717.5|18732|18720|18732|18720|18729.5|18717.5|14
1733756230000|2024-12-09 14:57:10|18734.4|18722.4|18733.3|18721.3|18734.4|18722.4|18732|18720|6
1733756240000|2024-12-09 14:57:20|18733.1|18721.1|18733.1|18721.1|18733.5|18721.5|18733.1|18721.1|3
1733756250000|2024-12-09 14:57:30|18732|18720|18732|18720|18733.1|18721.1|18732|18720|2
1733756260000|2024-12-09 14:57:40|18733.1|18721.1|18734.4|18722.4|18734.5|18722.5|18733.1|18721.1|5
1733756270000|2024-12-09 14:57:50|18734.5|18722.5|18732.7|18720.7|18734.5|18722.5|18731.7|18719.7|3
1733756280000|2024-12-09 14:58:00|18731.7|18719.7|18726.9|18714.9|18731.7|18719.7|18726.9|18714.9|29
1733756290000|2024-12-09 14:58:10|18725.6|18713.6|18725.6|18713.6|18725.6|18713.6|18725.6|18713.6|14
1733756300000|2024-12-09 14:58:20|18724.5|18712.5|18724.4|18712.4|18724.5|18712.5|18724.4|18712.4|1
1733756310000|2024-12-09 14:58:30|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|0
1733756330000|2024-12-09 14:58:50|18724.4|18712.4|18721.7|18709.7|18724.4|18712.4|18719.5|18707.5|19
1733756340000|2024-12-09 14:59:00|18719.5|18707.5|18719.4|18707.4|18719.5|18707.5|18719.4|18707.4|2
1733756350000|2024-12-09 14:59:10|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|1
1733756360000|2024-12-09 14:59:20|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|18719.7|18707.7|4
1733756370000|2024-12-09 14:59:30|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|0
1733756380000|2024-12-09 14:59:40|18717.2|18705.2|18721.9|18709.9|18722|18710|18717.2|18705.2|19
1733756390000|2024-12-09 14:59:50|18719.5|18707.5|18722|18710|18722|18710|18719.5|18707.5|6
1733756400000|2024-12-09 15:00:00|18720.8|18708.8|18724.5|18712.5|18724.5|18712.5|18719.4|18707.4|47
1733756410000|2024-12-09 15:00:10|18725.6|18713.6|18729.5|18717.5|18729.5|18717.5|18725.6|18713.6|14
1733756420000|2024-12-09 15:00:20|18729.7|18717.7|18730.8|18718.8|18730.8|18718.8|18729.7|18717.7|5
1733756430000|2024-12-09 15:00:30|18729.4|18717.4|18729.5|18717.5|18729.5|18717.5|18729.4|18717.4|1
1733756440000|2024-12-09 15:00:40|18729.4|18717.4|18729.5|18717.5|18729.5|18717.5|18729.4|18717.4|1
1733756450000|2024-12-09 15:00:50|18729.7|18717.7|18730.8|18718.8|18730.8|18718.8|18729.7|18717.7|6
1733756460000|2024-12-09 15:01:00|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18729.4|18717.4|2
1733756470000|2024-12-09 15:01:10|18731.7|18719.7|18731.9|18719.9|18731.9|18719.9|18730.8|18718.8|5
1733756490000|2024-12-09 15:01:30|18732|18720|18734.5|18722.5|18734.7|18722.7|18732|18720|6
1733756500000|2024-12-09 15:01:40|||||||||1
1733756510000|2024-12-09 15:01:50|18734.2|18722.2|18734.4|18722.4|18734.5|18722.5|18734.2|18722.2|8
1733756520000|2024-12-09 15:02:00|18731.9|18719.9|18733.1|18721.1|18734.4|18722.4|18731.9|18719.9|11
1733756530000|2024-12-09 15:02:10|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|2
1733756540000|2024-12-09 15:02:20|18734.5|18722.5|18734.4|18722.4|18734.5|18722.5|18734.4|18722.4|14
1733756550000|2024-12-09 15:02:30|18734.5|18722.5|18734.4|18722.4|18734.5|18722.5|18734.4|18722.4|0
1733756560000|2024-12-09 15:02:40|18733.3|18721.3|18732.4|18720.4|18733.5|18721.5|18732|18720|10
1733756570000|2024-12-09 15:02:50|18733.5|18721.5|18729.9|18717.9|18734.5|18722.5|18729.9|18717.9|17
1733756580000|2024-12-09 15:03:00|18732.2|18720.2|18732.2|18720.2|18732.4|18720.4|18732.2|18720.2|1
1733756590000|2024-12-09 15:03:10|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|18732.4|18720.4|0
1733756600000|2024-12-09 15:03:20|18732.2|18720.2|18732.4|18720.4|18732.4|18720.4|18732.2|18720.2|0
1733756610000|2024-12-09 15:03:30|18732.2|18720.2|18732.4|18720.4|18732.4|18720.4|18732.2|18720.2|3
1733756630000|2024-12-09 15:03:50|18733.5|18721.5|18733.5|18721.5|18733.5|18721.5|18732.4|18720.4|6
1733756640000|2024-12-09 15:04:00|18734.6|18722.6|18734.7|18722.7|18734.9|18722.9|18734.6|18722.6|0
1733756650000|2024-12-09 15:04:10|||||||||8
1733756660000|2024-12-09 15:04:20|||||||||3
1733756670000|2024-12-09 15:04:30|18733.7|18721.7|18733.5|18721.5|18733.7|18721.7|18732.2|18720.2|9
1733756680000|2024-12-09 15:04:40|18734.9|18722.9|18732.1|18720.1|18734.9|18722.9|18731|18719|18
1733756690000|2024-12-09 15:04:50|18731.9|18719.9|18732.1|18720.1|18732.1|18720.1|18730.8|18718.8|5
1733756700000|2024-12-09 15:05:00|18732.2|18720.2|18732.1|18720.1|18732.2|18720.2|18729.7|18717.7|11
1733756710000|2024-12-09 15:05:10|18729.7|18717.7|18729.6|18717.6|18729.7|18717.7|18729.6|18717.6|11
1733756720000|2024-12-09 15:05:20|||||||||1
1733756730000|2024-12-09 15:05:30|||||||||1
1733756750000|2024-12-09 15:05:50|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|1
1733756760000|2024-12-09 15:06:00|18729.6|18717.6|18729.7|18717.7|18729.7|18717.7|18729.6|18717.6|12
1733756780000|2024-12-09 15:06:20|18729.6|18717.6|18731.7|18719.7|18731.7|18719.7|18729.2|18717.2|20
1733756790000|2024-12-09 15:06:30|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|12
1733756800000|2024-12-09 15:06:40|18731.9|18719.9|18731.9|18719.9|18733.1|18721.1|18731.9|18719.9|13
1733756810000|2024-12-09 15:06:50|18733.1|18721.1|18734.2|18722.2|18734.4|18722.4|18733.1|18721.1|2
1733756820000|2024-12-09 15:07:00|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|0
1733756830000|2024-12-09 15:07:10|||||||||4
1733756840000|2024-12-09 15:07:20|18734.6|18722.6|18734.4|18722.4|18734.6|18722.6|18734.4|18722.4|4
1733756850000|2024-12-09 15:07:30|||||||||1
1733756860000|2024-12-09 15:07:40|||||||||1
1733756870000|2024-12-09 15:07:50|18734.7|18722.7|18732.2|18720.2|18734.7|18722.7|18732.1|18720.1|69
1733756880000|2024-12-09 15:08:00|18733.3|18721.3|18734.6|18722.6|18734.6|18722.6|18733.3|18721.3|2
1733756900000|2024-12-09 15:08:20|18734.4|18722.4|18734.6|18722.6|18734.6|18722.6|18733.3|18721.3|27
1733756920000|2024-12-09 15:08:40|18734.4|18722.4|18732.2|18720.2|18734.4|18722.4|18732.2|18720.2|6
1733756930000|2024-12-09 15:08:50|18731.9|18719.9|18731.9|18719.9|18732.1|18720.1|18730.8|18718.8|3
1733756940000|2024-12-09 15:09:00|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18729.6|18717.6|2
1733756950000|2024-12-09 15:09:10|18730.6|18718.6|18731.9|18719.9|18731.9|18719.9|18730.6|18718.6|0
1733756960000|2024-12-09 15:09:20|18730.8|18718.8|18731.9|18719.9|18732.1|18720.1|18730.8|18718.8|4
1733756970000|2024-12-09 15:09:30|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|14
1733756980000|2024-12-09 15:09:40|18732.8|18720.8|18731.5|18719.5|18732.8|18720.8|18731.5|18719.5|6
1733756990000|2024-12-09 15:09:50|18731.7|18719.7|18731.7|18719.7|18732.8|18720.8|18731.5|18719.5|9
1733757000000|2024-12-09 15:10:00|18731.5|18719.5|18731.7|18719.7|18731.7|18719.7|18731.5|18719.5|1
1733757020000|2024-12-09 15:10:20|18731.5|18719.5|18731.7|18719.7|18731.7|18719.7|18731.5|18719.5|1
1733757030000|2024-12-09 15:10:30|18734|18722|18731.5|18719.5|18734.2|18722.2|18731.5|18719.5|34
1733757040000|2024-12-09 15:10:40|18731.7|18719.7|18729|18717|18732.8|18720.8|18729|18717|15
1733757060000|2024-12-09 15:11:00|18730.1|18718.1|18730.3|18718.3|18731.5|18719.5|18730.1|18718.1|27
1733757070000|2024-12-09 15:11:10|18729.2|18717.2|18731.5|18719.5|18731.5|18719.5|18729.2|18717.2|0
1733757080000|2024-12-09 15:11:20|||||||||2
1733757090000|2024-12-09 15:11:30|||||||||1
1733757100000|2024-12-09 15:11:40|18733.7|18721.7|18734|18722|18734|18722|18733.7|18721.7|18
1733757110000|2024-12-09 15:11:50|||||||||15
1733757120000|2024-12-09 15:12:00|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|3
1733757130000|2024-12-09 15:12:10|18733.7|18721.7|18733.8|18721.8|18733.8|18721.8|18733.7|18721.7|0
1733757140000|2024-12-09 15:12:20|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|1
1733757160000|2024-12-09 15:12:40|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|18733.8|18721.8|7
1733757170000|2024-12-09 15:12:50|18733.7|18721.7|18733.8|18721.8|18733.8|18721.8|18733.7|18721.7|3
1733757180000|2024-12-09 15:13:00|18734|18722|18734|18722|18734|18722|18734|18722|2
1733757190000|2024-12-09 15:13:10|18733.8|18721.8|18733.8|18721.8|18734|18722|18733.8|18721.8|0
1733757200000|2024-12-09 15:13:20|18736.5|18724.5|18738.7|18726.7|18741.2|18729.2|18736.5|18724.5|36
1733757210000|2024-12-09 15:13:30|18738.8|18726.8|18741.2|18729.2|18741.2|18729.2|18738.8|18726.8|6
1733757220000|2024-12-09 15:13:40|18740.1|18728.1|18739.9|18727.9|18740.1|18728.1|18739.9|18727.9|15
1733757230000|2024-12-09 15:13:50|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|10
1733757240000|2024-12-09 15:14:00|18741.3|18729.3|18746.2|18734.2|18746.2|18734.2|18741.3|18729.3|16
1733757250000|2024-12-09 15:14:10|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|18746.3|18734.3|2
1733757260000|2024-12-09 15:14:20|18746.5|18734.5|18748.7|18736.7|18748.7|18736.7|18746.5|18734.5|8
1733757270000|2024-12-09 15:14:30|||||||||9
1733757280000|2024-12-09 15:14:40|18746.2|18734.2|18743.8|18731.8|18746.3|18734.3|18742.8|18730.8|29
1733757290000|2024-12-09 15:14:50|||||||||6
1733757300000|2024-12-09 15:15:00|18744.2|18732.2|18746.3|18734.3|18746.5|18734.5|18744.2|18732.2|10
1733757310000|2024-12-09 15:15:10|18747.6|18735.6|18748.7|18736.7|18748.7|18736.7|18746.3|18734.3|15
1733757320000|2024-12-09 15:15:20|||||||||2
1733757330000|2024-12-09 15:15:30|18746.5|18734.5|18746.3|18734.3|18746.5|18734.5|18746.2|18734.2|15
1733757340000|2024-12-09 15:15:40|18747.6|18735.6|18746.3|18734.3|18748.7|18736.7|18746.3|18734.3|7
1733757350000|2024-12-09 15:15:50|18747.4|18735.4|18746.3|18734.3|18748.7|18736.7|18746.3|18734.3|6
1733757360000|2024-12-09 15:16:00|18746.2|18734.2|18743.7|18731.7|18746.2|18734.2|18742.4|18730.4|21
1733757370000|2024-12-09 15:16:10|18743.5|18731.5|18742.4|18730.4|18743.5|18731.5|18742.4|18730.4|3
1733757380000|2024-12-09 15:16:20|18741.3|18729.3|18740.1|18728.1|18742.4|18730.4|18740.1|18728.1|17
1733757390000|2024-12-09 15:16:30|18738.8|18726.8|18727.6|18715.6|18738.8|18726.8|18727.6|18715.6|45
1733757410000|2024-12-09 15:16:50|18728.7|18716.7|18731.2|18719.2|18731.3|18719.3|18728.7|18716.7|7
1733757420000|2024-12-09 15:17:00|18731.3|18719.3|18726.3|18714.3|18731.3|18719.3|18726.3|18714.3|5
1733757430000|2024-12-09 15:17:10|18726.2|18714.2|18726.3|18714.3|18726.3|18714.3|18726.2|18714.2|2
1733757440000|2024-12-09 15:17:20|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|18726.4|18714.4|2
1733757450000|2024-12-09 15:17:30|18728.5|18716.5|18726|18714|18728.5|18716.5|18726|18714|23
1733757460000|2024-12-09 15:17:40|18723.7|18711.7|18723.7|18711.7|18723.7|18711.7|18723.7|18711.7|5
1733757480000|2024-12-09 15:18:00|18725.8|18713.8|18726|18714|18726|18714|18723.5|18711.5|18
1733757490000|2024-12-09 15:18:10|18728.5|18716.5|18728.3|18716.3|18728.5|18716.5|18728.3|18716.3|7
1733757500000|2024-12-09 15:18:20|18728.5|18716.5|18728.3|18716.3|18728.5|18716.5|18728.3|18716.3|0
1733757510000|2024-12-09 15:18:30|18728.7|18716.7|18732.4|18720.4|18733.5|18721.5|18728.7|18716.7|42
1733757520000|2024-12-09 15:18:40|18732.2|18720.2|18733.5|18721.5|18733.5|18721.5|18732.2|18720.2|3
1733757530000|2024-12-09 15:18:50|18731|18719|18731|18719|18731|18719|18731|18719|1
1733757540000|2024-12-09 15:19:00|18728.9|18716.9|18728.5|18716.5|18728.9|18716.9|18728.5|18716.5|4
1733757550000|2024-12-09 15:19:10|18731|18719|18731|18719|18731|18719|18731|18719|9
1733757580000|2024-12-09 15:19:40|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|18730.8|18718.8|1
1733757590000|2024-12-09 15:19:50|18731|18719|18733.5|18721.5|18733.5|18721.5|18730.8|18718.8|7
1733757600000|2024-12-09 15:20:00|18733.3|18721.3|18730.8|18718.8|18733.5|18721.5|18730.8|18718.8|11
1733757610000|2024-12-09 15:20:10|18729.7|18717.7|18732.2|18720.2|18733.5|18721.5|18729.7|18717.7|11
1733757620000|2024-12-09 15:20:20|18731.2|18719.2|18731|18719|18731.2|18719.2|18731|18719|0
1733757630000|2024-12-09 15:20:30|18732.1|18720.1|18727.2|18715.2|18732.2|18720.2|18726|18714|8
1733757640000|2024-12-09 15:20:40|18727.4|18715.4|18729.9|18717.9|18731|18719|18727.2|18715.2|5
1733757650000|2024-12-09 15:20:50|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|0
1733757660000|2024-12-09 15:21:00|18728.9|18716.9|18728.7|18716.7|18728.9|18716.9|18728.7|18716.7|24
1733757670000|2024-12-09 15:21:10|18728.9|18716.9|18728.7|18716.7|18728.9|18716.9|18728.7|18716.7|2
1733757680000|2024-12-09 15:21:20|18728.9|18716.9|18731.2|18719.2|18731.2|18719.2|18728.7|18716.7|5
1733757690000|2024-12-09 15:21:30|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|6
1733757700000|2024-12-09 15:21:40|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|18729.7|18717.7|0
1733757710000|2024-12-09 15:21:50|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|18729.9|18717.9|0
1733757720000|2024-12-09 15:22:00|18728.9|18716.9|18729.9|18717.9|18731|18719|18728.7|18716.7|4
1733757730000|2024-12-09 15:22:10|18728.7|18716.7|18729.6|18717.6|18729.6|18717.6|18728.5|18716.5|1
1733757740000|2024-12-09 15:22:20|18728.5|18716.5|18731|18719|18731|18719|18728.5|18716.5|3
1733757750000|2024-12-09 15:22:30|18732.1|18720.1|18733.5|18721.5|18733.5|18721.5|18732.1|18720.1|0
1733757760000|2024-12-09 15:22:40|18732.2|18720.2|18731|18719|18732.4|18720.4|18731|18719|1
1733757770000|2024-12-09 15:22:50|18731.2|18719.2|18732.4|18720.4|18732.4|18720.4|18731.2|18719.2|2
1733757780000|2024-12-09 15:23:00|18733.5|18721.5|18739|18727|18739|18727|18733.5|18721.5|14
1733757790000|2024-12-09 15:23:10|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|18737.9|18725.9|0
1733757800000|2024-12-09 15:23:20|18736.9|18724.9|18735.6|18723.6|18736.9|18724.9|18735.6|18723.6|5
1733757810000|2024-12-09 15:23:30|18736.7|18724.7|18733.3|18721.3|18736.9|18724.9|18733.3|18721.3|7
1733757820000|2024-12-09 15:23:40|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|0
1733757830000|2024-12-09 15:23:50|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|18735.5|18723.5|6
1733757840000|2024-12-09 15:24:00|18733.1|18721.1|18730.6|18718.6|18733.1|18721.1|18730.6|18718.6|7
1733757850000|2024-12-09 15:24:10|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|2
1733757860000|2024-12-09 15:24:20|18733|18721|18731.9|18719.9|18733|18721|18731.9|18719.9|3
1733757870000|2024-12-09 15:24:30|18730.8|18718.8|18731.9|18719.9|18733.1|18721.1|18730.6|18718.6|3
1733757880000|2024-12-09 15:24:40|18731.7|18719.7|18730.6|18718.6|18731.7|18719.7|18730.6|18718.6|1
1733757890000|2024-12-09 15:24:50|18729.4|18717.4|18730.5|18718.5|18730.5|18718.5|18728.1|18716.1|5
1733757900000|2024-12-09 15:25:00|18729.4|18717.4|18728.1|18716.1|18729.4|18717.4|18728.1|18716.1|3
1733757910000|2024-12-09 15:25:10|18729.2|18717.2|18728.1|18716.1|18730.5|18718.5|18728.1|18716.1|2
1733757920000|2024-12-09 15:25:20|18730.5|18718.5|18729.2|18717.2|18730.5|18718.5|18728|18716|10
1733757930000|2024-12-09 15:25:30|18730.3|18718.3|18729.2|18717.2|18730.5|18718.5|18729.2|18717.2|2
1733757940000|2024-12-09 15:25:40|18730.5|18718.5|18725.6|18713.6|18730.5|18718.5|18725.6|18713.6|7
1733757950000|2024-12-09 15:25:50|18725.8|18713.8|18727.1|18715.1|18727.1|18715.1|18725.8|18713.8|2
1733757960000|2024-12-09 15:26:00|18725.8|18713.8|18726|18714|18726|18714|18725.8|18713.8|1
1733757970000|2024-12-09 15:26:10|18723.5|18711.5|18727.1|18715.1|18727.1|18715.1|18723.5|18711.5|9
1733757980000|2024-12-09 15:26:20|18725.5|18713.5|18724.4|18712.4|18725.5|18713.5|18724.4|18712.4|1
1733757990000|2024-12-09 15:26:30|18723.3|18711.3|18722.1|18710.1|18723.3|18711.3|18722.1|18710.1|5
1733758000000|2024-12-09 15:26:40|18721|18709|18720.8|18708.8|18721|18709|18720.8|18708.8|11
1733758010000|2024-12-09 15:26:50|18721|18709|18721|18709|18721|18709|18721|18709|0
1733758020000|2024-12-09 15:27:00|18720.8|18708.8|18721|18709|18722.1|18710.1|18719.8|18707.8|9
1733758030000|2024-12-09 15:27:10|18722.1|18710.1|18723.3|18711.3|18723.3|18711.3|18722.1|18710.1|0
1733758040000|2024-12-09 15:27:20|18723.5|18711.5|18724.6|18712.6|18724.6|18712.6|18723.5|18711.5|3
1733758050000|2024-12-09 15:27:30|18723.5|18711.5|18728.3|18716.3|18728.3|18716.3|18723.5|18711.5|1
1733758060000|2024-12-09 15:27:40|||||||||5
1733758070000|2024-12-09 15:27:50|18729.4|18717.4|18730.5|18718.5|18730.5|18718.5|18729.4|18717.4|1
1733758100000|2024-12-09 15:28:20|18729.4|18717.4|18725.8|18713.8|18729.4|18717.4|18725.8|18713.8|3
1733758110000|2024-12-09 15:28:30|18726.9|18714.9|18727.1|18715.1|18727.1|18715.1|18725.8|18713.8|3
1733758120000|2024-12-09 15:28:40|18726|18714|18725.8|18713.8|18726|18714|18725.8|18713.8|3
1733758130000|2024-12-09 15:28:50|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|3
1733758140000|2024-12-09 15:29:00|18726|18714|18725.8|18713.8|18726|18714|18725.8|18713.8|0
1733758150000|2024-12-09 15:29:10|18726.2|18714.2|18729.4|18717.4|18729.4|18717.4|18726.2|18714.2|16
1733758160000|2024-12-09 15:29:20|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|4
1733758170000|2024-12-09 15:29:30|18731.5|18719.5|18730.5|18718.5|18732.6|18720.6|18729.4|18717.4|16
1733758180000|2024-12-09 15:29:40|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|2
1733758190000|2024-12-09 15:29:50|18732.6|18720.6|18730.5|18718.5|18732.6|18720.6|18730.5|18718.5|8
1733758200000|2024-12-09 15:30:00|18731.5|18719.5|18728.1|18716.1|18731.5|18719.5|18726.7|18714.7|18
1733758210000|2024-12-09 15:30:10|18725.6|18713.6|18728|18716|18728|18716|18725.6|18713.6|19
1733758220000|2024-12-09 15:30:20|18728.1|18716.1|18726.7|18714.7|18728.1|18716.1|18725.6|18713.6|5
1733758230000|2024-12-09 15:30:30|18728|18716|18725.5|18713.5|18728|18716|18725.5|18713.5|4
1733758250000|2024-12-09 15:30:50|18725.6|18713.6|18728|18716|18728.1|18716.1|18725.6|18713.6|6
1733758260000|2024-12-09 15:31:00|18728.1|18716.1|18728|18716|18728.1|18716.1|18728|18716|3
1733758300000|2024-12-09 15:31:40|18725.7|18713.7|18728.2|18716.2|18728.2|18716.2|18725.7|18713.7|14
1733758310000|2024-12-09 15:31:50|18728.3|18716.3|18730.5|18718.5|18732.6|18720.6|18728.3|18716.3|17
1733758320000|2024-12-09 15:32:00|18729.4|18717.4|18730.5|18718.5|18730.5|18718.5|18729.2|18717.2|10
1733758330000|2024-12-09 15:32:10|||||||||6
1733758340000|2024-12-09 15:32:20|18730.1|18718.1|18728|18716|18730.1|18718.1|18728|18716|7
1733758350000|2024-12-09 15:32:30|||||||||1
1733758370000|2024-12-09 15:32:50|18730.1|18718.1|18728|18716|18730.5|18718.5|18728|18716|26
1733758380000|2024-12-09 15:33:00|18725.7|18713.7|18728|18716|18728|18716|18725.5|18713.5|16
1733758390000|2024-12-09 15:33:10|18728.2|18716.2|18728|18716|18728.2|18716.2|18728|18716|0
1733758400000|2024-12-09 15:33:20|18728.2|18716.2|18730.5|18718.5|18730.5|18718.5|18728.2|18716.2|4
1733758410000|2024-12-09 15:33:30|||||||||7
1733758420000|2024-12-09 15:33:40|18730.3|18718.3|18729.2|18717.2|18730.3|18718.3|18728|18716|28
1733758430000|2024-12-09 15:33:50|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|0
1733758440000|2024-12-09 15:34:00|18730.5|18718.5|18729.2|18717.2|18730.5|18718.5|18729.2|18717.2|5
1733758450000|2024-12-09 15:34:10|18728.2|18716.2|18725.7|18713.7|18728.2|18716.2|18725.7|18713.7|2
1733758460000|2024-12-09 15:34:20|18725.5|18713.5|18713|18701|18725.5|18713.5|18713|18701|13
1733758470000|2024-12-09 15:34:30|18713.2|18701.2|18715.5|18703.5|18715.5|18703.5|18713.2|18701.2|7
1733758480000|2024-12-09 15:34:40|18715.7|18703.7|18720.5|18708.5|18720.5|18708.5|18715.7|18703.7|7
1733758490000|2024-12-09 15:34:50|||||||||1
1733758500000|2024-12-09 15:35:00|18721.5|18709.5|18725.5|18713.5|18725.5|18713.5|18720.7|18708.7|5
1733758510000|2024-12-09 15:35:10|18725.7|18713.7|18723|18711|18726.7|18714.7|18723|18711|8
1733758520000|2024-12-09 15:35:20|18721.7|18709.7|18721.7|18709.7|18723|18711|18721.7|18709.7|7
1733758530000|2024-12-09 15:35:30|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|18720.7|18708.7|2
1733758550000|2024-12-09 15:35:50|||||||||1
1733758560000|2024-12-09 15:36:00|18719.4|18707.4|18720.7|18708.7|18720.7|18708.7|18719.4|18707.4|24
1733758570000|2024-12-09 15:36:10|18720.8|18708.8|18720.8|18708.8|18720.8|18708.8|18720.8|18708.8|4
1733758580000|2024-12-09 15:36:20|18721|18709|18723.3|18711.3|18723.3|18711.3|18721|18709|2
1733758590000|2024-12-09 15:36:30|18725.5|18713.5|18724.2|18712.2|18725.5|18713.5|18723|18711|11
1733758600000|2024-12-09 15:36:40|18725.3|18713.3|18725.5|18713.5|18725.5|18713.5|18724|18712|2
1733758610000|2024-12-09 15:36:50|18726.5|18714.5|18727.6|18715.6|18727.6|18715.6|18726.4|18714.4|1
1733758620000|2024-12-09 15:37:00|18729|18717|18732.6|18720.6|18732.6|18720.6|18729|18717|15
1733758630000|2024-12-09 15:37:10|||||||||3
1733758640000|2024-12-09 15:37:20|18728.3|18716.3|18725.1|18713.1|18728.3|18716.3|18725.1|18713.1|15
1733758650000|2024-12-09 15:37:30|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|18727.6|18715.6|8
1733758660000|2024-12-09 15:37:40|||||||||2
1733758670000|2024-12-09 15:37:50|18726.4|18714.4|18722.6|18710.6|18726.4|18714.4|18722.6|18710.6|13
1733758680000|2024-12-09 15:38:00|||||||||3
1733758690000|2024-12-09 15:38:10|18722.2|18710.2|18722.6|18710.6|18722.6|18710.6|18720.1|18708.1|19
1733758700000|2024-12-09 15:38:20|18722.8|18710.8|18725.1|18713.1|18725.1|18713.1|18722.6|18710.6|8
1733758720000|2024-12-09 15:38:40|18726.4|18714.4|18727.6|18715.6|18727.6|18715.6|18726.4|18714.4|4
1733758730000|2024-12-09 15:38:50|18725.5|18713.5|18723.9|18711.9|18725.5|18713.5|18723.9|18711.9|2
1733758740000|2024-12-09 15:39:00|18722.8|18710.8|18725.1|18713.1|18725.1|18713.1|18722.8|18710.8|2
1733758750000|2024-12-09 15:39:10|18722.6|18710.6|18723.9|18711.9|18724.1|18712.1|18722.6|18710.6|5
1733758760000|2024-12-09 15:39:20|18722.8|18710.8|18725.1|18713.1|18725.1|18713.1|18722.8|18710.8|1
1733758770000|2024-12-09 15:39:30|18725.3|18713.3|18725.3|18713.3|18725.3|18713.3|18725.3|18713.3|3
1733758780000|2024-12-09 15:39:40|18725.1|18713.1|18722.6|18710.6|18725.3|18713.3|18722.6|18710.6|1
1733758790000|2024-12-09 15:39:50|18722.8|18710.8|18722.8|18710.8|18722.8|18710.8|18722.8|18710.8|0
1733758800000|2024-12-09 15:40:00|18724.1|18712.1|18725.1|18713.1|18725.1|18713.1|18724.1|18712.1|3
1733758810000|2024-12-09 15:40:10|18722.8|18710.8|18722.8|18710.8|18725.3|18713.3|18722.8|18710.8|25
1733758820000|2024-12-09 15:40:20|||||||||17
1733758830000|2024-12-09 15:40:30|18723|18711|18723|18711|18723|18711|18723|18711|0
1733758840000|2024-12-09 15:40:40|18722.8|18710.8|18722.8|18710.8|18723|18711|18722.8|18710.8|1
1733758850000|2024-12-09 15:40:50|||||||||29
1733758860000|2024-12-09 15:41:00|18723|18711|18723|18711|18723|18711|18723|18711|5
1733758870000|2024-12-09 15:41:10|18723.2|18711.2|18725.5|18713.5|18725.5|18713.5|18723.2|18711.2|14
1733758880000|2024-12-09 15:41:20|18723.2|18711.2|18723|18711|18723.2|18711.2|18723|18711|28
1733758890000|2024-12-09 15:41:30|18723.2|18711.2|18723.2|18711.2|18723.2|18711.2|18723|18711|4
1733758900000|2024-12-09 15:41:40|18724.2|18712.2|18725.5|18713.5|18725.5|18713.5|18724.2|18712.2|4
1733758910000|2024-12-09 15:41:50|||||||||7
1733758920000|2024-12-09 15:42:00|18723.2|18711.2|18725.3|18713.3|18725.3|18713.3|18723.2|18711.2|3
1733758930000|2024-12-09 15:42:10|18725.5|18713.5|18724.1|18712.1|18725.5|18713.5|18724.1|18712.1|9
1733758940000|2024-12-09 15:42:20|18725.1|18713.1|18724.1|18712.1|18725.3|18713.3|18724.1|18712.1|0
1733758950000|2024-12-09 15:42:30|18723|18711|18722.8|18710.8|18723|18711|18722.8|18710.8|2
1733758960000|2024-12-09 15:42:40|18725.1|18713.1|18722.6|18710.6|18725.1|18713.1|18722.6|18710.6|4
1733758970000|2024-12-09 15:42:50|18722.8|18710.8|18707.6|18695.6|18722.8|18710.8|18707.6|18695.6|74
1733758980000|2024-12-09 15:43:00|18705.3|18693.3|18705.1|18693.1|18707.6|18695.6|18705.1|18693.1|13
1733758990000|2024-12-09 15:43:10|18705.3|18693.3|18707.8|18695.8|18707.8|18695.8|18705.3|18693.3|8
1733759000000|2024-12-09 15:43:20|18707.6|18695.6|18705.3|18693.3|18707.8|18695.8|18705.3|18693.3|4
1733759010000|2024-12-09 15:43:30|18705.1|18693.1|18705.3|18693.3|18705.3|18693.3|18705.1|18693.1|1
1733759020000|2024-12-09 15:43:40|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|18705.1|18693.1|4
1733759030000|2024-12-09 15:43:50|18705.3|18693.3|18704.1|18692.1|18705.3|18693.3|18703|18691|7
1733759040000|2024-12-09 15:44:00|18703|18691|18702.8|18690.8|18703|18691|18702.8|18690.8|2
1733759050000|2024-12-09 15:44:10|18703|18691|18702.8|18690.8|18704.2|18692.2|18702.8|18690.8|2
1733759060000|2024-12-09 15:44:20|18703|18691|18705.3|18693.3|18705.3|18693.3|18703|18691|2
1733759070000|2024-12-09 15:44:30|18702.8|18690.8|18703.2|18691.2|18703.2|18691.2|18702.8|18690.8|29
1733759080000|2024-12-09 15:44:40|18703|18691|18703.2|18691.2|18703.2|18691.2|18703|18691|0
1733759100000|2024-12-09 15:45:00|||||||||2
1733759110000|2024-12-09 15:45:10|18703|18691|18703|18691|18703|18691|18703|18691|2
1733759120000|2024-12-09 15:45:20|18703.2|18691.2|18702.8|18690.8|18703.2|18691.2|18702.8|18690.8|0
1733759130000|2024-12-09 15:45:30|18703.2|18691.2|18703.4|18691.4|18703.4|18691.4|18703.2|18691.2|1
1733759140000|2024-12-09 15:45:40|18703.2|18691.2|18703.4|18691.4|18703.4|18691.4|18703.2|18691.2|0
1733759150000|2024-12-09 15:45:50|18703.2|18691.2|18705.7|18693.7|18705.7|18693.7|18703.2|18691.2|5
1733759160000|2024-12-09 15:46:00|18705.5|18693.5|18703.2|18691.2|18705.7|18693.7|18701.8|18689.8|16
1733759170000|2024-12-09 15:46:10|18703|18691|18703|18691|18703.2|18691.2|18703|18691|0
1733759180000|2024-12-09 15:46:20|18703.2|18691.2|18703|18691|18703.2|18691.2|18703|18691|0
1733759190000|2024-12-09 15:46:30|18703.2|18691.2|18703.2|18691.2|18703.2|18691.2|18703|18691|1
1733759200000|2024-12-09 15:46:40|18700.7|18688.7|18700.5|18688.5|18703.2|18691.2|18700.5|18688.5|4
1733759210000|2024-12-09 15:46:50|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|3
1733759220000|2024-12-09 15:47:00|18697.1|18685.1|18696.8|18684.8|18698.2|18686.2|18695.5|18683.5|10
1733759230000|2024-12-09 15:47:10|18696.9|18684.9|18693.2|18681.2|18698.2|18686.2|18693.2|18681.2|10
1733759240000|2024-12-09 15:47:20|18693.4|18681.4|18694.6|18682.6|18694.6|18682.6|18693.2|18681.2|18
1733759250000|2024-12-09 15:47:30|18695.9|18683.9|18695.5|18683.5|18695.9|18683.9|18695.5|18683.5|0
1733759260000|2024-12-09 15:47:40|18695.7|18683.7|18691.8|18679.8|18695.7|18683.7|18691.8|18679.8|11
1733759270000|2024-12-09 15:47:50|18691.9|18679.9|18692.1|18680.1|18692.1|18680.1|18690.9|18678.9|4
1733759280000|2024-12-09 15:48:00|18693.4|18681.4|18693.2|18681.2|18695.7|18683.7|18691.9|18679.9|16
1733759290000|2024-12-09 15:48:10|18692.1|18680.1|18693.2|18681.2|18693.2|18681.2|18691.8|18679.8|2
1733759300000|2024-12-09 15:48:20|18693|18681|18693.2|18681.2|18693.2|18681.2|18693|18681|1
1733759310000|2024-12-09 15:48:30|18690.9|18678.9|18693|18681|18693|18681|18690.5|18678.5|49
1733759320000|2024-12-09 15:48:40|18693.2|18681.2|18693.4|18681.4|18693.4|18681.4|18693|18681|1
1733759330000|2024-12-09 15:48:50|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|15
1733759340000|2024-12-09 15:49:00|18695.5|18683.5|18695.7|18683.7|18695.7|18683.7|18693.4|18681.4|6
1733759350000|2024-12-09 15:49:10|18695.9|18683.9|18698|18686|18698|18686|18695.7|18683.7|1
1733759360000|2024-12-09 15:49:20|18695.5|18683.5|18695.5|18683.5|18695.7|18683.7|18693.4|18681.4|9
1733759370000|2024-12-09 15:49:30|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|0
1733759380000|2024-12-09 15:49:40|18695.5|18683.5|18693.2|18681.2|18695.7|18683.7|18693.2|18681.2|2
1733759390000|2024-12-09 15:49:50|18693|18681|18685.7|18673.7|18693.2|18681.2|18685.7|18673.7|26
1733759400000|2024-12-09 15:50:00|18683.2|18671.2|18685.7|18673.7|18685.7|18673.7|18680.7|18668.7|23
1733759410000|2024-12-09 15:50:10|18684.6|18672.6|18684.6|18672.6|18685.7|18673.7|18684.6|18672.6|3
1733759420000|2024-12-09 15:50:20|18685.7|18673.7|18687.1|18675.1|18687.1|18675.1|18683.2|18671.2|4
1733759430000|2024-12-09 15:50:30|18686.9|18674.9|18690.7|18678.7|18690.7|18678.7|18686.9|18674.9|2
1733759450000|2024-12-09 15:50:50|18688.2|18676.2|18682.1|18670.1|18688.2|18676.2|18682.1|18670.1|22
1733759460000|2024-12-09 15:51:00|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|18680.9|18668.9|0
1733759470000|2024-12-09 15:51:10|18682.1|18670.1|18683.6|18671.6|18683.6|18671.6|18682.1|18670.1|14
1733759480000|2024-12-09 15:51:20|18683.7|18671.7|18684.6|18672.6|18687.1|18675.1|18683.6|18671.6|15
1733759490000|2024-12-09 15:51:30|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|2
1733759510000|2024-12-09 15:51:50|18685.9|18673.9|18684.6|18672.6|18685.9|18673.9|18684.6|18672.6|8
1733759520000|2024-12-09 15:52:00|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|18683.6|18671.6|0
1733759530000|2024-12-09 15:52:10|18684.6|18672.6|18685.9|18673.9|18685.9|18673.9|18684.6|18672.6|2
1733759540000|2024-12-09 15:52:20|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|18688.4|18676.4|0
1733759550000|2024-12-09 15:52:30|18687.1|18675.1|18685.9|18673.9|18687.1|18675.1|18685.9|18673.9|5
1733759560000|2024-12-09 15:52:40|18686.1|18674.1|18688|18676|18688|18676|18685.9|18673.9|3
1733759570000|2024-12-09 15:52:50|18688.2|18676.2|18688.2|18676.2|18688.2|18676.2|18688.2|18676.2|1
1733759580000|2024-12-09 15:53:00|18689.3|18677.3|18690.5|18678.5|18690.5|18678.5|18689.3|18677.3|3
1733759590000|2024-12-09 15:53:10|18690.7|18678.7|18695.3|18683.3|18695.3|18683.3|18690.7|18678.7|9
1733759610000|2024-12-09 15:53:30|18696.4|18684.4|18696.4|18684.4|18696.4|18684.4|18696.4|18684.4|7
1733759620000|2024-12-09 15:53:40|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|18697.7|18685.7|2
1733759630000|2024-12-09 15:53:50|18695.3|18683.3|18695.3|18683.3|18695.3|18683.3|18694.1|18682.1|10
1733759640000|2024-12-09 15:54:00|18693.2|18681.2|18690.5|18678.5|18693.2|18681.2|18690.3|18678.3|3
1733759650000|2024-12-09 15:54:10|18690.3|18678.3|18690.5|18678.5|18690.5|18678.5|18690.3|18678.3|0
1733759660000|2024-12-09 15:54:20|18692.8|18680.8|18694.1|18682.1|18694.3|18682.3|18691.6|18679.6|9
1733759670000|2024-12-09 15:54:30|18694.3|18682.3|18695.3|18683.3|18695.3|18683.3|18694.3|18682.3|0
1733759680000|2024-12-09 15:54:40|18695.5|18683.5|18694.1|18682.1|18695.5|18683.5|18692.8|18680.8|2
1733759690000|2024-12-09 15:54:50|18695.2|18683.2|18695.5|18683.5|18695.5|18683.5|18694.1|18682.1|0
1733759700000|2024-12-09 15:55:00|||||||||11
1733759710000|2024-12-09 15:55:10|18697.7|18685.7|18695.5|18683.5|18697.7|18685.7|18693|18681|18
1733759740000|2024-12-09 15:55:40|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|18695.7|18683.7|0
1733759760000|2024-12-09 15:56:00|18698|18686|18697|18685|18698|18686|18697|18685|9
1733759770000|2024-12-09 15:56:10|18695.7|18683.7|18697|18685|18698|18686|18695.7|18683.7|3
1733759780000|2024-12-09 15:56:20|18696.8|18684.8|18698|18686|18698|18686|18696.8|18684.8|0
1733759790000|2024-12-09 15:56:30|18696.8|18684.8|18698|18686|18698|18686|18696.8|18684.8|2
1733759800000|2024-12-09 15:56:40|18700.5|18688.5|18703|18691|18703|18691|18700.5|18688.5|11
1733759820000|2024-12-09 15:57:00|||||||||2
1733759840000|2024-12-09 15:57:20|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|4
1733759850000|2024-12-09 15:57:30|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|18700.5|18688.5|2
1733759860000|2024-12-09 15:57:40|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|18700.5|18688.5|0
1733759870000|2024-12-09 15:57:50|18700.5|18688.5|18700.5|18688.5|18700.7|18688.7|18700.5|18688.5|4
1733759880000|2024-12-09 15:58:00|18700.7|18688.7|18700.5|18688.5|18700.7|18688.7|18700.5|18688.5|1
1733759890000|2024-12-09 15:58:10|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|18700.7|18688.7|0
1733759900000|2024-12-09 15:58:20|18700.5|18688.5|18700.7|18688.7|18700.7|18688.7|18699.3|18687.3|3
1733759910000|2024-12-09 15:58:30|18700.9|18688.9|18703|18691|18704.3|18692.3|18700.9|18688.9|4
1733759920000|2024-12-09 15:58:40|18703.2|18691.2|18703|18691|18705.3|18693.3|18703|18691|5
1733759930000|2024-12-09 15:58:50|18703.2|18691.2|18703.2|18691.2|18703.2|18691.2|18703|18691|2
1733759940000|2024-12-09 15:59:00|18704.3|18692.3|18705.2|18693.2|18705.2|18693.2|18703|18691|5
1733759950000|2024-12-09 15:59:10|||||||||1
1733759960000|2024-12-09 15:59:20|18707.3|18695.3|18705.2|18693.2|18707.7|18695.7|18705.2|18693.2|30
1733759970000|2024-12-09 15:59:30|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|18705.3|18693.3|1
1733759980000|2024-12-09 15:59:40|18706.4|18694.4|18703.9|18691.9|18706.4|18694.4|18703.9|18691.9|5
1733760000000|2024-12-09 16:00:00|18702.8|18690.8|18702.7|18690.7|18703.9|18691.9|18702.7|18690.7|6
1733760010000|2024-12-09 16:00:10|18703.9|18691.9|18703.9|18691.9|18703.9|18691.9|18702.8|18690.8|3
1733760020000|2024-12-09 16:00:20|18706.6|18694.6|18706.4|18694.4|18706.6|18694.6|18706.4|18694.4|1
1733760030000|2024-12-09 16:00:30|18705.3|18693.3|18707.7|18695.7|18707.7|18695.7|18705.3|18693.3|5
1733760050000|2024-12-09 16:00:50|||||||||16
1733760060000|2024-12-09 16:01:00|18707.9|18695.9|18707.7|18695.7|18707.9|18695.9|18707.7|18695.7|1
1733760070000|2024-12-09 16:01:10|18705.5|18693.5|18707.7|18695.7|18707.7|18695.7|18705.5|18693.5|16
1733760080000|2024-12-09 16:01:20|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|0
1733760090000|2024-12-09 16:01:30|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|18707.7|18695.7|3
1733760100000|2024-12-09 16:01:40|18707.9|18695.9|18707.9|18695.9|18707.9|18695.9|18707.7|18695.7|2
1733760110000|2024-12-09 16:01:50|18705.5|18693.5|18703|18691|18705.5|18693.5|18703|18691|42
1733760120000|2024-12-09 16:02:00|18703.2|18691.2|18706.8|18694.8|18706.8|18694.8|18703.2|18691.2|6
1733760130000|2024-12-09 16:02:10|18708|18696|18708|18696|18708|18696|18708|18696|0
1733760140000|2024-12-09 16:02:20|18708.2|18696.2|18710.7|18698.7|18713|18701|18708.2|18696.2|16
1733760160000|2024-12-09 16:02:40|18713|18701|18710.7|18698.7|18713|18701|18710.7|18698.7|9
1733760170000|2024-12-09 16:02:50|18709.3|18697.3|18709.3|18697.3|18709.3|18697.3|18709.3|18697.3|11
1733760180000|2024-12-09 16:03:00|18709.5|18697.5|18710.7|18698.7|18711.8|18699.8|18709.5|18697.5|2
1733760190000|2024-12-09 16:03:10|18709.3|18697.3|18709.5|18697.5|18710.5|18698.5|18709.3|18697.3|3
1733760200000|2024-12-09 16:03:20|18710.5|18698.5|18710.5|18698.5|18710.5|18698.5|18709.5|18697.5|1
1733760210000|2024-12-09 16:03:30|||||||||1
1733760220000|2024-12-09 16:03:40|18708|18696|18708.2|18696.2|18708.2|18696.2|18708|18696|3
1733760230000|2024-12-09 16:03:50|18708.4|18696.4|18708|18696|18708.4|18696.4|18708|18696|3
1733760240000|2024-12-09 16:04:00|18708.2|18696.2|18710.5|18698.5|18710.5|18698.5|18708.2|18696.2|2
1733760250000|2024-12-09 16:04:10|18708.2|18696.2|18710.5|18698.5|18710.5|18698.5|18708|18696|9
1733760260000|2024-12-09 16:04:20|18710.7|18698.7|18710.5|18698.5|18710.7|18698.7|18710.5|18698.5|0
1733760270000|2024-12-09 16:04:30|18713|18701|18714.3|18702.3|18714.3|18702.3|18713|18701|4
1733760280000|2024-12-09 16:04:40|18713.2|18701.2|18713.2|18701.2|18713.2|18701.2|18713|18701|1
1733760290000|2024-12-09 16:04:50|18713|18701|18713.2|18701.2|18713.2|18701.2|18713|18701|0
1733760300000|2024-12-09 16:05:00|18713|18701|18715.2|18703.2|18716.4|18704.4|18713|18701|6
1733760320000|2024-12-09 16:05:20|18714.1|18702.1|18712.7|18700.7|18714.1|18702.1|18712.7|18700.7|3
1733760330000|2024-12-09 16:05:30|18712.9|18700.9|18710.2|18698.2|18712.9|18700.9|18710.2|18698.2|3
1733760340000|2024-12-09 16:05:40|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|18712.7|18700.7|3
1733760350000|2024-12-09 16:05:50|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|18713.9|18701.9|5
1733760360000|2024-12-09 16:06:00|18712.9|18700.9|18712.7|18700.7|18712.9|18700.9|18710.2|18698.2|8
1733760370000|2024-12-09 16:06:10|18713.9|18701.9|18717.7|18705.7|18717.7|18705.7|18713.9|18701.9|9
1733760380000|2024-12-09 16:06:20|18716.4|18704.4|18717.7|18705.7|18717.7|18705.7|18716.4|18704.4|15
1733760390000|2024-12-09 16:06:30|18717.3|18705.3|18717.7|18705.7|18717.7|18705.7|18717.3|18705.3|7
1733760400000|2024-12-09 16:06:40|18718.6|18706.6|18718.6|18706.6|18718.6|18706.6|18717.5|18705.5|6
1733760410000|2024-12-09 16:06:50|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|18719.8|18707.8|0
1733760420000|2024-12-09 16:07:00|18722.3|18710.3|18725.7|18713.7|18725.7|18713.7|18722.3|18710.3|46
1733760430000|2024-12-09 16:07:10|18724.6|18712.6|18729.1|18717.1|18729.1|18717.1|18724.6|18712.6|11
1733760440000|2024-12-09 16:07:20|||||||||3
1733760450000|2024-12-09 16:07:30|18726.9|18714.9|18726.9|18714.9|18726.9|18714.9|18726.9|18714.9|14
1733760460000|2024-12-09 16:07:40|18728|18716|18729.4|18717.4|18729.4|18717.4|18726.9|18714.9|3
1733760470000|2024-12-09 16:07:50|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|1
1733760480000|2024-12-09 16:08:00|||||||||1
1733760500000|2024-12-09 16:08:20|18728.4|18716.4|18730.5|18718.5|18731.6|18719.6|18728.4|18716.4|6
1733760520000|2024-12-09 16:08:40|18731.6|18719.6|18730.5|18718.5|18731.6|18719.6|18729.4|18717.4|5
1733760530000|2024-12-09 16:08:50|18729.4|18717.4|18730.5|18718.5|18730.5|18718.5|18729.4|18717.4|7
1733760540000|2024-12-09 16:09:00|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|2
1733760560000|2024-12-09 16:09:20|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|18730.5|18718.5|1
1733760570000|2024-12-09 16:09:30|18729.5|18717.5|18729.5|18717.5|18729.5|18717.5|18728.2|18716.2|7
1733760580000|2024-12-09 16:09:40|||||||||1
1733760600000|2024-12-09 16:10:00|18727.1|18715.1|18727.1|18715.1|18727.1|18715.1|18727|18715|4
1733760630000|2024-12-09 16:10:30|18727|18715|18729.5|18717.5|18729.5|18717.5|18727|18715|5
1733760640000|2024-12-09 16:10:40|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|1
1733760660000|2024-12-09 16:11:00|18731.2|18719.2|18729.1|18717.1|18731.2|18719.2|18729.1|18717.1|2
1733760670000|2024-12-09 16:11:10|||||||||3
1733760680000|2024-12-09 16:11:20|18724.6|18712.6|18724.5|18712.5|18727|18715|18724.5|18712.5|9
1733760690000|2024-12-09 16:11:30|18727|18715|18727|18715|18727|18715|18727|18715|10
1733760700000|2024-12-09 16:11:40|||||||||1
1733760710000|2024-12-09 16:11:50|||||||||21
1733760720000|2024-12-09 16:12:00|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|18724.5|18712.5|6
1733760730000|2024-12-09 16:12:10|18725.7|18713.7|18725.7|18713.7|18727|18715|18725.7|18713.7|4
1733760740000|2024-12-09 16:12:20|18724.6|18712.6|18724.5|18712.5|18725.9|18713.9|18724.5|18712.5|0
1733760750000|2024-12-09 16:12:30|18725.5|18713.5|18727|18715|18727|18715|18725.5|18713.5|6
1733760780000|2024-12-09 16:13:00|18728|18716|18727|18715|18728|18716|18727|18715|10
1733760810000|2024-12-09 16:13:30|18728|18716|18728|18716|18728|18716|18728|18716|2
1733760820000|2024-12-09 16:13:40|18730.5|18718.5|18729.5|18717.5|18730.5|18718.5|18729.5|18717.5|6
1733760830000|2024-12-09 16:13:50|18730.5|18718.5|18730.5|18718.5|18731.6|18719.6|18730.5|18718.5|3
1733760840000|2024-12-09 16:14:00|18729.5|18717.5|18729.1|18717.1|18730.5|18718.5|18729.1|18717.1|5
1733760860000|2024-12-09 16:14:20|18735.2|18723.2|18736.4|18724.4|18736.6|18724.6|18735.2|18723.2|12
1733760870000|2024-12-09 16:14:30|18736.2|18724.2|18736.2|18724.2|18736.2|18724.2|18736.2|18724.2|4
1733760880000|2024-12-09 16:14:40|18736.4|18724.4|18736.2|18724.2|18736.6|18724.6|18736.2|18724.2|27
1733760890000|2024-12-09 16:14:50|18734.8|18722.8|18736.2|18724.2|18736.2|18724.2|18734.8|18722.8|9
1733760900000|2024-12-09 16:15:00|18735|18723|18728.9|18716.9|18735|18723|18728.9|18716.9|41
1733760910000|2024-12-09 16:15:10|18730.2|18718.2|18730.2|18718.2|18730.2|18718.2|18729.1|18717.1|9
1733760920000|2024-12-09 16:15:20|18731.2|18719.2|18732.5|18720.5|18733.7|18721.7|18731.2|18719.2|7
1733760930000|2024-12-09 16:15:30|18732.7|18720.7|18733.7|18721.7|18733.7|18721.7|18732.7|18720.7|0
1733760950000|2024-12-09 16:15:50|||||||||1
1733760960000|2024-12-09 16:16:00|18731.4|18719.4|18734.1|18722.1|18734.1|18722.1|18731.4|18719.4|4
1733760970000|2024-12-09 16:16:10|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|18733.7|18721.7|7
1733760990000|2024-12-09 16:16:30|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|8
1733761000000|2024-12-09 16:16:40|18733.7|18721.7|18731.6|18719.6|18733.7|18721.7|18731.6|18719.6|8
1733761010000|2024-12-09 16:16:50|||||||||5
1733761020000|2024-12-09 16:17:00|||||||||2
1733761030000|2024-12-09 16:17:10|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|14
1733761050000|2024-12-09 16:17:30|||||||||3
1733761060000|2024-12-09 16:17:40|18733.9|18721.9|18735|18723|18735|18723|18733.9|18721.9|25
1733761070000|2024-12-09 16:17:50|18735.2|18723.2|18735|18723|18735.2|18723.2|18735|18723|0
1733761080000|2024-12-09 16:18:00|18735.2|18723.2|18733.7|18721.7|18735.2|18723.2|18733.7|18721.7|0
1733761090000|2024-12-09 16:18:10|18735|18723|18736.2|18724.2|18736.2|18724.2|18735|18723|8
1733761100000|2024-12-09 16:18:20|||||||||1
1733761110000|2024-12-09 16:18:30|||||||||2
1733761120000|2024-12-09 16:18:40|||||||||1
1733761130000|2024-12-09 16:18:50|||||||||2
1733761140000|2024-12-09 16:19:00|||||||||1
1733761150000|2024-12-09 16:19:10|18736.4|18724.4|18736.4|18724.4|18736.4|18724.4|18736.4|18724.4|0
1733761160000|2024-12-09 16:19:20|18736.2|18724.2|18736.2|18724.2|18736.2|18724.2|18736.2|18724.2|1
1733761170000|2024-12-09 16:19:30|18734.1|18722.1|18731.8|18719.8|18734.1|18722.1|18731.6|18719.6|5
1733761180000|2024-12-09 16:19:40|18732|18720|18729.5|18717.5|18732|18720|18729.5|18717.5|12
1733761190000|2024-12-09 16:19:50|||||||||1
1733761200000|2024-12-09 16:20:00|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|18729.1|18717.1|3
1733761210000|2024-12-09 16:20:10|18728.7|18716.7|18729.1|18717.1|18729.1|18717.1|18728.7|18716.7|2
1733761220000|2024-12-09 16:20:20|||||||||1
1733761230000|2024-12-09 16:20:30|18726.8|18714.8|18726.8|18714.8|18726.8|18714.8|18726.6|18714.6|14
1733761240000|2024-12-09 16:20:40|18726.6|18714.6|18719.5|18707.5|18726.6|18714.6|18719.5|18707.5|8
1733761250000|2024-12-09 16:20:50|18722|18710|18722|18710|18722|18710|18722|18710|10
1733761260000|2024-12-09 16:21:00|18720.7|18708.7|18719.5|18707.5|18720.7|18708.7|18719.5|18707.5|3
1733761270000|2024-12-09 16:21:10|18721.6|18709.6|18722|18710|18722|18710|18721.6|18709.6|2
1733761280000|2024-12-09 16:21:20|18721.8|18709.8|18718.2|18706.2|18721.8|18709.8|18718.2|18706.2|5
1733761290000|2024-12-09 16:21:30|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|18719.5|18707.5|0
1733761300000|2024-12-09 16:21:40|18719.7|18707.7|18723|18711|18723|18711|18719.7|18707.7|10
1733761310000|2024-12-09 16:21:50|18724.1|18712.1|18724.1|18712.1|18724.1|18712.1|18724.1|18712.1|1
1733761320000|2024-12-09 16:22:00|18723.9|18711.9|18726.2|18714.2|18726.2|18714.2|18723.9|18711.9|3
1733761330000|2024-12-09 16:22:10|18727.3|18715.3|18726.2|18714.2|18727.3|18715.3|18726.2|18714.2|4
1733761340000|2024-12-09 16:22:20|18723.9|18711.9|18724.1|18712.1|18725.2|18713.2|18723.9|18711.9|7
1733761350000|2024-12-09 16:22:30|18723.9|18711.9|18722.9|18710.9|18724.1|18712.1|18722.9|18710.9|7
1733761360000|2024-12-09 16:22:40|18724.1|18712.1|18725.4|18713.4|18725.4|18713.4|18724.1|18712.1|3
1733761370000|2024-12-09 16:22:50|18724.3|18712.3|18724.1|18712.1|18725.4|18713.4|18724.1|18712.1|0
1733761380000|2024-12-09 16:23:00|18725.4|18713.4|18726.6|18714.6|18727.7|18715.7|18725.2|18713.2|0
1733761390000|2024-12-09 16:23:10|18727.7|18715.7|18727.7|18715.7|18727.7|18715.7|18726.6|18714.6|0
1733761400000|2024-12-09 16:23:20|18727.9|18715.9|18728.7|18716.7|18728.9|18716.9|18727.9|18715.9|4
1733761410000|2024-12-09 16:23:30|18726.4|18714.4|18727.5|18715.5|18728.7|18716.7|18726.4|18714.4|13
1733761420000|2024-12-09 16:23:40|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|1
1733761430000|2024-12-09 16:23:50|18731.2|18719.2|18731.2|18719.2|18731.2|18719.2|18731.2|18719.2|5
1733761440000|2024-12-09 16:24:00|18729.1|18717.1|18728.9|18716.9|18730|18718|18728.9|18716.9|4
1733761450000|2024-12-09 16:24:10|18728.7|18716.7|18726.2|18714.2|18728.9|18716.9|18726.2|18714.2|6
1733761460000|2024-12-09 16:24:20|18728.4|18716.4|18723.9|18711.9|18728.9|18716.9|18723.7|18711.7|10
1733761470000|2024-12-09 16:24:30|18723.7|18711.7|18725.2|18713.2|18725.2|18713.2|18723.7|18711.7|2
1733761480000|2024-12-09 16:24:40|18725.4|18713.4|18723.9|18711.9|18725.4|18713.4|18723.9|18711.9|1
1733761500000|2024-12-09 16:25:00|18724.1|18712.1|18721.4|18709.4|18725.2|18713.2|18721.4|18709.4|16
1733761510000|2024-12-09 16:25:10|18721.6|18709.6|18721.6|18709.6|18723.9|18711.9|18721.6|18709.6|3
1733761520000|2024-12-09 16:25:20|18721.8|18709.8|18721.8|18709.8|18721.8|18709.8|18721.8|18709.8|0
1733761540000|2024-12-09 16:25:40|18721.6|18709.6|18719.3|18707.3|18721.8|18709.8|18719.1|18707.1|1
1733761550000|2024-12-09 16:25:50|18721.6|18709.6|18719.3|18707.3|18721.6|18709.6|18719.3|18707.3|4
1733761560000|2024-12-09 16:26:00|18719.1|18707.1|18716.8|18704.8|18719.3|18707.3|18716.6|18704.6|6
1733761580000|2024-12-09 16:26:20|18717|18705|18719.3|18707.3|18719.3|18707.3|18717|18705|7
1733761590000|2024-12-09 16:26:30|18719.1|18707.1|18719.1|18707.1|18719.3|18707.3|18719.1|18707.1|8
1733761600000|2024-12-09 16:26:40|18719.3|18707.3|18720.6|18708.6|18720.6|18708.6|18719.3|18707.3|2
1733761610000|2024-12-09 16:26:50|18719.5|18707.5|18721.6|18709.6|18721.8|18709.8|18719.5|18707.5|0
1733761620000|2024-12-09 16:27:00|18721.8|18709.8|18721.6|18709.6|18721.8|18709.8|18721.6|18709.6|1
1733761630000|2024-12-09 16:27:10|18722.9|18710.9|18722.9|18710.9|18722.9|18710.9|18722.9|18710.9|3
1733761640000|2024-12-09 16:27:20|||||||||1
1733761650000|2024-12-09 16:27:30|18724.1|18712.1|18722.9|18710.9|18724.1|18712.1|18722.9|18710.9|2
1733761660000|2024-12-09 16:27:40|18723.1|18711.1|18724.1|18712.1|18724.1|18712.1|18723.1|18711.1|2
1733761670000|2024-12-09 16:27:50|18726.6|18714.6|18723.9|18711.9|18726.6|18714.6|18723.9|18711.9|7
1733761680000|2024-12-09 16:28:00|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|18726.3|18714.3|4
1733761690000|2024-12-09 16:28:10|18725|18713|18726.3|18714.3|18726.3|18714.3|18725|18713|1
1733761700000|2024-12-09 16:28:20|18723.9|18711.9|18723.8|18711.8|18723.9|18711.9|18723.8|18711.8|3
1733761710000|2024-12-09 16:28:30|18723.9|18711.9|18721.3|18709.3|18723.9|18711.9|18721.3|18709.3|0
1733761720000|2024-12-09 16:28:40|18721.4|18709.4|18723.8|18711.8|18723.8|18711.8|18721.4|18709.4|1
1733761730000|2024-12-09 16:28:50|18722.7|18710.7|18721.4|18709.4|18723.8|18711.8|18721.4|18709.4|3
1733761740000|2024-12-09 16:29:00|18722.5|18710.5|18722.5|18710.5|18722.7|18710.7|18722.5|18710.5|1
1733761750000|2024-12-09 16:29:10|18721.4|18709.4|18722.5|18710.5|18722.7|18710.7|18721.4|18709.4|1
1733761760000|2024-12-09 16:29:20|18722.7|18710.7|18726.1|18714.1|18726.1|18714.1|18722.7|18710.7|18
1733761770000|2024-12-09 16:29:30|||||||||2
1733761780000|2024-12-09 16:29:40|18723.8|18711.8|18724.8|18712.8|18724.8|18712.8|18723.8|18711.8|5
1733761790000|2024-12-09 16:29:50|||||||||1
1733761800000|2024-12-09 16:30:00|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|18723.8|18711.8|16
1733761820000|2024-12-09 16:30:20|||||||||1
1733761830000|2024-12-09 16:30:30|18726.1|18714.1|18726.1|18714.1|18726.1|18714.1|18726.1|18714.1|1
1733761850000|2024-12-09 16:30:50|||||||||5
1733761860000|2024-12-09 16:31:00|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|18725.9|18713.9|0
1733761870000|2024-12-09 16:31:10|18725.7|18713.7|18723.6|18711.6|18725.7|18713.7|18723.4|18711.4|12
1733761880000|2024-12-09 16:31:20|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|18723.4|18711.4|3
1733761900000|2024-12-09 16:31:40|18725.7|18713.7|18725.5|18713.5|18725.7|18713.7|18725.5|18713.5|24
1733761910000|2024-12-09 16:31:50|||||||||5
1733761920000|2024-12-09 16:32:00|18725.3|18713.3|18730.3|18718.3|18730.3|18718.3|18725.3|18713.3|9
1733761930000|2024-12-09 16:32:10|18730.5|18718.5|18730.7|18718.7|18730.7|18718.7|18730.3|18718.3|20
1733761940000|2024-12-09 16:32:20|||||||||6
1733761950000|2024-12-09 16:32:30|18730.5|18718.5|18730.3|18718.3|18730.5|18718.5|18729.5|18717.5|8
1733761960000|2024-12-09 16:32:40|||||||||20
1733761980000|2024-12-09 16:33:00|18730.7|18718.7|18730.5|18718.5|18730.7|18718.7|18730.5|18718.5|2
1733762000000|2024-12-09 16:33:20|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|7
1733762010000|2024-12-09 16:33:30|||||||||2
1733762020000|2024-12-09 16:33:40|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|11
1733762030000|2024-12-09 16:33:50|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|1
1733762040000|2024-12-09 16:34:00|18730.5|18718.5|18730.7|18718.7|18730.7|18718.7|18730.5|18718.5|0
1733762050000|2024-12-09 16:34:10|18730.5|18718.5|18730.7|18718.7|18730.9|18718.9|18729.5|18717.5|2
1733762060000|2024-12-09 16:34:20|18733.2|18721.2|18734.7|18722.7|18734.7|18722.7|18733.2|18721.2|12
1733762070000|2024-12-09 16:34:30|18734.5|18722.5|18735.7|18723.7|18735.7|18723.7|18734.3|18722.3|4
1733762090000|2024-12-09 16:34:50|18735.9|18723.9|18735.9|18723.9|18736.1|18724.1|18735.9|18723.9|39
1733762100000|2024-12-09 16:35:00|18733.6|18721.6|18733.8|18721.8|18733.8|18721.8|18733.6|18721.6|8
1733762110000|2024-12-09 16:35:10|18736.3|18724.3|18741.1|18729.1|18741.1|18729.1|18736.1|18724.1|29
1733762120000|2024-12-09 16:35:20|18741.3|18729.3|18740|18728|18741.3|18729.3|18738.8|18726.8|13
1733762130000|2024-12-09 16:35:30|18739.7|18727.7|18740|18728|18740|18728|18739.7|18727.7|13
1733762140000|2024-12-09 16:35:40|18741.1|18729.1|18741.1|18729.1|18741.1|18729.1|18741.1|18729.1|3
1733762150000|2024-12-09 16:35:50|||||||||3
1733762160000|2024-12-09 16:36:00|18740|18728|18741.1|18729.1|18741.1|18729.1|18739.8|18727.8|8
1733762170000|2024-12-09 16:36:10|18740.9|18728.9|18738.6|18726.6|18740.9|18728.9|18738.6|18726.6|7
1733762180000|2024-12-09 16:36:20|18736.1|18724.1|18736.3|18724.3|18736.3|18724.3|18733.6|18721.6|13
1733762200000|2024-12-09 16:36:40|||||||||1
1733762220000|2024-12-09 16:37:00|18733.8|18721.8|18736.3|18724.3|18736.3|18724.3|18733.8|18721.8|5
1733762240000|2024-12-09 16:37:20|18738.4|18726.4|18737.2|18725.2|18738.4|18726.4|18736.3|18724.3|2
1733762250000|2024-12-09 16:37:30|18738.2|18726.2|18738.4|18726.4|18738.4|18726.4|18738.2|18726.2|2
1733762260000|2024-12-09 16:37:40|||||||||2
1733762290000|2024-12-09 16:38:10|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|18740.5|18728.5|4
1733762300000|2024-12-09 16:38:20|||||||||5
1733762310000|2024-12-09 16:38:30|18738|18726|18738|18726|18738.2|18726.2|18738|18726|6
1733762330000|2024-12-09 16:38:50|18738.2|18726.2|18740.5|18728.5|18740.5|18728.5|18738|18726|4
1733762370000|2024-12-09 16:39:30|||||||||4
1733762380000|2024-12-09 16:39:40|||||||||3
1733762390000|2024-12-09 16:39:50|18745.4|18733.4|18745.4|18733.4|18745.4|18733.4|18745.4|18733.4|7
1733762400000|2024-12-09 16:40:00|18744.1|18732.1|18743|18731|18744.1|18732.1|18743|18731|5
1733762410000|2024-12-09 16:40:10|18741.8|18729.8|18744.3|18732.3|18744.3|18732.3|18741.8|18729.8|9
1733762420000|2024-12-09 16:40:20|18745.7|18733.7|18748|18736|18748|18736|18745.5|18733.5|8
1733762430000|2024-12-09 16:40:30|18748.2|18736.2|18748|18736|18748.2|18736.2|18748|18736|4
1733762440000|2024-12-09 16:40:40|18750.5|18738.5|18755.5|18743.5|18755.5|18743.5|18750.5|18738.5|14
1733762450000|2024-12-09 16:40:50|||||||||2
1733762460000|2024-12-09 16:41:00|18753.2|18741.2|18745.5|18733.5|18753.2|18741.2|18742|18730|59
1733762470000|2024-12-09 16:41:10|18744.5|18732.5|18741.8|18729.8|18744.5|18732.5|18740.5|18728.5|12
1733762480000|2024-12-09 16:41:20|18743|18731|18742|18730|18743|18731|18741.8|18729.8|1
1733762490000|2024-12-09 16:41:30|18743|18731|18742|18730|18743.2|18731.2|18741.8|18729.8|11
1733762500000|2024-12-09 16:41:40|18742.2|18730.2|18743.2|18731.2|18743.2|18731.2|18742.2|18730.2|0
1733762510000|2024-12-09 16:41:50|18743|18731|18743|18731|18743.2|18731.2|18743|18731|2
1733762520000|2024-12-09 16:42:00|18740.5|18728.5|18744.3|18732.3|18744.3|18732.3|18740.5|18728.5|15
1733762530000|2024-12-09 16:42:10|18743.2|18731.2|18744.3|18732.3|18744.3|18732.3|18743.2|18731.2|3
1733762540000|2024-12-09 16:42:20|18745.5|18733.5|18745.5|18733.5|18745.5|18733.5|18745.5|18733.5|5
1733762550000|2024-12-09 16:42:30|||||||||1
1733762560000|2024-12-09 16:42:40|18744.1|18732.1|18745.2|18733.2|18745.4|18733.4|18744.1|18732.1|16
1733762570000|2024-12-09 16:42:50|18745.4|18733.4|18743|18731|18745.4|18733.4|18743|18731|2
1733762580000|2024-12-09 16:43:00|18743.2|18731.2|18743.1|18731.1|18743.2|18731.2|18743.1|18731.1|8
1733762590000|2024-12-09 16:43:10|18743.2|18731.2|18744.3|18732.3|18744.3|18732.3|18743.2|18731.2|2
1733762600000|2024-12-09 16:43:20|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|18745.6|18733.6|3
1733762610000|2024-12-09 16:43:30|18747.9|18735.9|18747.9|18735.9|18748.9|18736.9|18747.9|18735.9|24
1733762620000|2024-12-09 16:43:40|18747.7|18735.7|18747.9|18735.9|18747.9|18735.9|18747.7|18735.7|1
1733762630000|2024-12-09 16:43:50|18747.7|18735.7|18748.9|18736.9|18748.9|18736.9|18747.7|18735.7|3
1733762640000|2024-12-09 16:44:00|18749.1|18737.1|18750.4|18738.4|18750.4|18738.4|18748.9|18736.9|0
1733762650000|2024-12-09 16:44:10|||||||||1
1733762660000|2024-12-09 16:44:20|18751.4|18739.4|18750.4|18738.4|18751.4|18739.4|18750.2|18738.2|3
1733762670000|2024-12-09 16:44:30|18752.9|18740.9|18752.9|18740.9|18755.4|18743.4|18752.9|18740.9|18
1733762690000|2024-12-09 16:44:50|18754.1|18742.1|18755.2|18743.2|18755.4|18743.4|18752.9|18740.9|4
1733762700000|2024-12-09 16:45:00|18755.4|18743.4|18754.3|18742.3|18755.6|18743.6|18753.9|18741.9|39
1733762710000|2024-12-09 16:45:10|18753.2|18741.2|18755.6|18743.6|18755.6|18743.6|18751.8|18739.8|20
1733762720000|2024-12-09 16:45:20|18755.4|18743.4|18753.1|18741.1|18755.4|18743.4|18753.1|18741.1|22
1733762730000|2024-12-09 16:45:30|18751.8|18739.8|18753.1|18741.1|18753.1|18741.1|18751.8|18739.8|4
1733762740000|2024-12-09 16:45:40|||||||||1
1733762750000|2024-12-09 16:45:50|18750.7|18738.7|18751.8|18739.8|18751.8|18739.8|18750.7|18738.7|7
1733762760000|2024-12-09 16:46:00|18752|18740|18750.7|18738.7|18752|18740|18750.6|18738.6|1
1733762770000|2024-12-09 16:46:10|||||||||5
1733762780000|2024-12-09 16:46:20|||||||||1
1733762790000|2024-12-09 16:46:30|18750.6|18738.6|18753.1|18741.1|18753.1|18741.1|18750.6|18738.6|3
1733762800000|2024-12-09 16:46:40|18751.8|18739.8|18750.7|18738.7|18751.8|18739.8|18750.6|18738.6|7
1733762810000|2024-12-09 16:46:50|18748.6|18736.6|18748.6|18736.6|18748.8|18736.8|18748.4|18736.4|27
1733762820000|2024-12-09 16:47:00|18748.8|18736.8|18750.9|18738.9|18753.4|18741.4|18748.8|18736.8|13
1733762830000|2024-12-09 16:47:10|18749.7|18737.7|18749.7|18737.7|18749.7|18737.7|18749.7|18737.7|4
1733762840000|2024-12-09 16:47:20|18750.9|18738.9|18753.4|18741.4|18753.4|18741.4|18750.9|18738.9|2
1733762850000|2024-12-09 16:47:30|18752.4|18740.4|18753.4|18741.4|18753.4|18741.4|18752.4|18740.4|5
1733762860000|2024-12-09 16:47:40|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|2
1733762870000|2024-12-09 16:47:50|18750.9|18738.9|18753.2|18741.2|18753.4|18741.4|18750.9|18738.9|18
1733762880000|2024-12-09 16:48:00|18753.1|18741.1|18753.1|18741.1|18754.3|18742.3|18753.1|18741.1|5
1733762900000|2024-12-09 16:48:20|18753.2|18741.2|18755.4|18743.4|18755.4|18743.4|18753.1|18741.1|59
1733762910000|2024-12-09 16:48:30|18755.2|18743.2|18755.2|18743.2|18755.6|18743.6|18755.2|18743.2|1
1733762920000|2024-12-09 16:48:40|18755.4|18743.4|18755.4|18743.4|18755.4|18743.4|18755.4|18743.4|0
1733762930000|2024-12-09 16:48:50|18755|18743|18755|18743|18755|18743|18755|18743|51
1733762940000|2024-12-09 16:49:00|18755.2|18743.2|18752.1|18740.1|18755.2|18743.2|18752|18740|119
1733762950000|2024-12-09 16:49:10|18754.5|18742.5|18754.6|18742.6|18754.6|18742.6|18754.5|18742.5|5
1733762960000|2024-12-09 16:49:20|18755.9|18743.9|18755.9|18743.9|18755.9|18743.9|18755.7|18743.7|6
1733762970000|2024-12-09 16:49:30|18755.7|18743.7|18758.4|18746.4|18758.4|18746.4|18754.6|18742.6|9
1733762980000|2024-12-09 16:49:40|18759.6|18747.6|18762|18750|18762|18750|18759.6|18747.6|8
1733762990000|2024-12-09 16:49:50|18763|18751|18764.5|18752.5|18764.5|18752.5|18763|18751|13
1733763000000|2024-12-09 16:50:00|18764.6|18752.6|18764.6|18752.6|18764.8|18752.8|18764.6|18752.6|6
1733763010000|2024-12-09 16:50:10|18764.8|18752.8|18764.6|18752.6|18764.8|18752.8|18764.6|18752.6|0
1733763020000|2024-12-09 16:50:20|18764.8|18752.8|18764.8|18752.8|18764.8|18752.8|18764.6|18752.6|0
1733763030000|2024-12-09 16:50:30|||||||||6
1733763040000|2024-12-09 16:50:40|18764.6|18752.6|18764.6|18752.6|18764.6|18752.6|18764.6|18752.6|10
1733763050000|2024-12-09 16:50:50|18763.6|18751.6|18758.6|18746.6|18763.6|18751.6|18758.6|18746.6|40
1733763060000|2024-12-09 16:51:00|18758.4|18746.4|18759.8|18747.8|18759.8|18747.8|18757.3|18745.3|2
1733763070000|2024-12-09 16:51:10|18761.1|18749.1|18760|18748|18761.1|18749.1|18760|18748|3
1733763080000|2024-12-09 16:51:20|||||||||1
1733763090000|2024-12-09 16:51:30|||||||||1
1733763100000|2024-12-09 16:51:40|18759.8|18747.8|18759.8|18747.8|18760|18748|18759.8|18747.8|5
1733763110000|2024-12-09 16:51:50|18757.5|18745.5|18759.8|18747.8|18760.2|18748.2|18757.5|18745.5|6
1733763120000|2024-12-09 16:52:00|18760|18748|18764.8|18752.8|18764.8|18752.8|18760|18748|22
1733763130000|2024-12-09 16:52:10|||||||||1
1733763140000|2024-12-09 16:52:20|18769.5|18757.5|18783.4|18771.4|18783.4|18771.4|18769.5|18757.5|31
1733763150000|2024-12-09 16:52:30|18781.2|18769.2|18781.2|18769.2|18782.3|18770.3|18781.2|18769.2|17
1733763160000|2024-12-09 16:52:40|18782.3|18770.3|18777.7|18765.7|18782.3|18770.3|18777.7|18765.7|55
1733763170000|2024-12-09 16:52:50|18777.5|18765.5|18776.2|18764.2|18781.2|18769.2|18776.2|18764.2|19
1733763180000|2024-12-09 16:53:00|18777.5|18765.5|18781|18769|18781|18769|18777.1|18765.1|12
1733763190000|2024-12-09 16:53:10|18781.2|18769.2|18788.4|18776.4|18788.4|18776.4|18781.2|18769.2|32
1733763200000|2024-12-09 16:53:20|18788.2|18776.2|18788.2|18776.2|18788.2|18776.2|18788.2|18776.2|8
1733763210000|2024-12-09 16:53:30|18793.2|18781.2|18793|18781|18793.2|18781.2|18793|18781|45
1733763220000|2024-12-09 16:53:40|18793.2|18781.2|18790.7|18778.7|18793.2|18781.2|18790.5|18778.5|6
1733763230000|2024-12-09 16:53:50|18790.5|18778.5|18792.8|18780.8|18795.3|18783.3|18790.5|18778.5|16
1733763240000|2024-12-09 16:54:00|18793.9|18781.9|18793.5|18781.5|18801|18789|18792.8|18780.8|106
1733763250000|2024-12-09 16:54:10|18793.3|18781.3|18798.3|18786.3|18798.5|18786.5|18793.3|18781.3|16
1733763260000|2024-12-09 16:54:20|18798.5|18786.5|18794.9|18782.9|18798.5|18786.5|18792.2|18780.2|18
1733763270000|2024-12-09 16:54:30|18793.6|18781.6|18790.3|18778.3|18793.6|18781.6|18789|18777|67
1733763280000|2024-12-09 16:54:40|18784.4|18772.4|18781.7|18769.7|18784.4|18772.4|18781.7|18769.7|21
1733763290000|2024-12-09 16:54:50|18783.6|18771.6|18786.5|18774.5|18788.8|18776.8|18782.8|18770.8|64
1733763300000|2024-12-09 16:55:00|18785.5|18773.5|18784.9|18772.9|18789|18777|18783.6|18771.6|23
1733763310000|2024-12-09 16:55:10|18786|18774|18784|18772|18786|18774|18783.5|18771.5|3
1733763320000|2024-12-09 16:55:20|18782.8|18770.8|18791.3|18779.3|18792.6|18780.6|18782.8|18770.8|36
1733763330000|2024-12-09 16:55:30|18790.3|18778.3|18783.1|18771.1|18790.3|18778.3|18783.1|18771.1|24
1733763340000|2024-12-09 16:55:40|18783.5|18771.5|18784.6|18772.6|18784.6|18772.6|18783.5|18771.5|0
1733763350000|2024-12-09 16:55:50|18783.5|18771.5|18782.1|18770.1|18783.5|18771.5|18782.1|18770.1|6
1733763360000|2024-12-09 16:56:00|18784.2|18772.2|18784.2|18772.2|18784.2|18772.2|18784.2|18772.2|39
1733763370000|2024-12-09 16:56:10|18784|18772|18783|18771|18784.2|18772.2|18781.9|18769.9|8
1733763380000|2024-12-09 16:56:20|18783.1|18771.1|18784.2|18772.2|18784.2|18772.2|18783.1|18771.1|0
1733763390000|2024-12-09 16:56:30|18784.4|18772.4|18788.8|18776.8|18789.9|18777.9|18784.4|18772.4|35
1733763400000|2024-12-09 16:56:40|18787.8|18775.8|18786.9|18774.9|18788|18776|18786.9|18774.9|15
1733763410000|2024-12-09 16:56:50|18784.4|18772.4|18786.7|18774.7|18786.7|18774.7|18784.4|18772.4|11
1733763420000|2024-12-09 16:57:00|18787.8|18775.8|18791.5|18779.5|18791.5|18779.5|18787.8|18775.8|2
1733763430000|2024-12-09 16:57:10|18791.7|18779.7|18794.2|18782.2|18794.2|18782.2|18791.7|18779.7|1
1733763440000|2024-12-09 16:57:20|18793.8|18781.8|18796.7|18784.7|18797.7|18785.7|18792.8|18780.8|129
1733763450000|2024-12-09 16:57:30|18795.4|18783.4|18795.4|18783.4|18796.5|18784.5|18795.4|18783.4|2
1733763460000|2024-12-09 16:57:40|18796.5|18784.5|18795.4|18783.4|18796.7|18784.7|18795.4|18783.4|2
1733763470000|2024-12-09 16:57:50|18796.7|18784.7|18798.1|18786.1|18798.1|18786.1|18796.7|18784.7|25
1733763480000|2024-12-09 16:58:00|18800.6|18788.6|18800.6|18788.6|18803.1|18791.1|18800.4|18788.4|98
1733763490000|2024-12-09 16:58:10|18800.4|18788.4|18798.1|18786.1|18800.6|18788.6|18798.1|18786.1|4
1733763500000|2024-12-09 16:58:20|18798.3|18786.3|18798.1|18786.1|18798.3|18786.3|18798.1|18786.1|6
1733763510000|2024-12-09 16:58:30|||||||||1
1733763520000|2024-12-09 16:58:40|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|18800.2|18788.2|8
1733763530000|2024-12-09 16:58:50|18800.4|18788.4|18800.4|18788.4|18800.4|18788.4|18800.4|18788.4|0
1733763540000|2024-12-09 16:59:00|18800.6|18788.6|18800.6|18788.6|18800.8|18788.8|18800.6|18788.6|3
1733763550000|2024-12-09 16:59:10|18800.4|18788.4|18798.1|18786.1|18800.4|18788.4|18798.1|18786.1|3
1733763560000|2024-12-09 16:59:20|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|18799.2|18787.2|4
1733763570000|2024-12-09 16:59:30|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|18798.1|18786.1|1
1733763580000|2024-12-09 16:59:40|18797.9|18785.9|18797.9|18785.9|18800.2|18788.2|18797.9|18785.9|3
1733763590000|2024-12-09 16:59:50|18798.1|18786.1|18800.2|18788.2|18800.2|18788.2|18798.1|18786.1|5
1733763600000|2024-12-09 17:00:00|18797.7|18785.7|18797.9|18785.9|18797.9|18785.9|18796.7|18784.7|17
1733763610000|2024-12-09 17:00:10|18799|18787|18797.9|18785.9|18799|18787|18797.7|18785.7|4
1733763620000|2024-12-09 17:00:20|18799|18787|18800.4|18788.4|18800.4|18788.4|18799|18787|5
1733763630000|2024-12-09 17:00:30|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|18800.2|18788.2|6
1733763640000|2024-12-09 17:00:40|18800.4|18788.4|18802.9|18790.9|18802.9|18790.9|18800.2|18788.2|7
1733763660000|2024-12-09 17:01:00|18803.1|18791.1|18811.5|18799.5|18811.5|18799.5|18802.9|18790.9|14
1733763670000|2024-12-09 17:01:10|18810.4|18798.4|18812.6|18800.6|18812.6|18800.6|18810.1|18798.1|22
1733763680000|2024-12-09 17:01:20|18812.4|18800.4|18809.9|18797.9|18812.4|18800.4|18809.7|18797.7|50
1733763690000|2024-12-09 17:01:30|18810.9|18798.9|18810.1|18798.1|18812.4|18800.4|18809.9|18797.9|18
1733763700000|2024-12-09 17:01:40|18808.8|18796.8|18808.1|18796.1|18810.4|18798.4|18807.9|18795.9|42
1733763710000|2024-12-09 17:01:50|18807.9|18795.9|18807.9|18795.9|18808.3|18796.3|18805.8|18793.8|11
1733763720000|2024-12-09 17:02:00|18806.9|18794.9|18806.9|18794.9|18806.9|18794.9|18806.7|18794.7|0
1733763730000|2024-12-09 17:02:10|18807.9|18795.9|18807.9|18795.9|18807.9|18795.9|18807.9|18795.9|2
1733763740000|2024-12-09 17:02:20|||||||||3
1733763750000|2024-12-09 17:02:30|18807.7|18795.7|18805.4|18793.4|18807.7|18795.7|18805.4|18793.4|8
1733763760000|2024-12-09 17:02:40|18807.6|18795.6|18807.6|18795.6|18807.6|18795.6|18807.6|18795.6|5
1733763770000|2024-12-09 17:02:50|18809|18797|18805.4|18793.4|18810.2|18798.2|18805.4|18793.4|49
1733763780000|2024-12-09 17:03:00|18806.7|18794.7|18805.4|18793.4|18806.7|18794.7|18805.4|18793.4|14
1733763790000|2024-12-09 17:03:10|18803.3|18791.3|18802.9|18790.9|18803.3|18791.3|18802.9|18790.9|21
1733763800000|2024-12-09 17:03:20|18803.1|18791.1|18804.2|18792.2|18804.2|18792.2|18803.1|18791.1|5
1733763810000|2024-12-09 17:03:30|18805.6|18793.6|18804.4|18792.4|18807.7|18795.7|18804.4|18792.4|12
1733763820000|2024-12-09 17:03:40|18805.4|18793.4|18805.6|18793.6|18805.6|18793.6|18804.4|18792.4|2
1733763830000|2024-12-09 17:03:50|18805.4|18793.4|18805.6|18793.6|18806.9|18794.9|18805.4|18793.4|3
1733763840000|2024-12-09 17:04:00|18803.1|18791.1|18802.9|18790.9|18803.1|18791.1|18800.6|18788.6|25
1733763850000|2024-12-09 17:04:10|18803.1|18791.1|18803.1|18791.1|18803.1|18791.1|18802.9|18790.9|1
1733763870000|2024-12-09 17:04:30|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|18803.1|18791.1|8
1733763880000|2024-12-09 17:04:40|18805.4|18793.4|18805.6|18793.6|18805.6|18793.6|18805.4|18793.4|1
1733763890000|2024-12-09 17:04:50|18805.8|18793.8|18802.9|18790.9|18805.8|18793.8|18802.9|18790.9|9
1733763900000|2024-12-09 17:05:00|18800.6|18788.6|18801.7|18789.7|18801.7|18789.7|18800.4|18788.4|3
1733763910000|2024-12-09 17:05:10|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|18800.6|18788.6|2
1733763920000|2024-12-09 17:05:20|18795.8|18783.8|18795.8|18783.8|18797|18785|18795.8|18783.8|7
1733763930000|2024-12-09 17:05:30|18796.9|18784.9|18796|18784|18796.9|18784.9|18795.8|18783.8|6
1733763940000|2024-12-09 17:05:40|18795.8|18783.8|18798.3|18786.3|18798.3|18786.3|18795.8|18783.8|20
1733763950000|2024-12-09 17:05:50|18798.1|18786.1|18793.7|18781.7|18798.1|18786.1|18793.7|18781.7|12
1733763960000|2024-12-09 17:06:00|18793.5|18781.5|18796.2|18784.2|18796.2|18784.2|18791.2|18779.2|7
1733763970000|2024-12-09 17:06:10|18797.4|18785.4|18797.6|18785.6|18798.9|18786.9|18797.4|18785.4|18
1733763980000|2024-12-09 17:06:20|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.2|18784.2|2
1733764000000|2024-12-09 17:06:40|18796.2|18784.2|18796.4|18784.4|18796.4|18784.4|18794.9|18782.9|5
1733764010000|2024-12-09 17:06:50|18796.2|18784.2|18796.4|18784.4|18796.4|18784.4|18796.2|18784.2|1
1733764030000|2024-12-09 17:07:10|18798.9|18786.9|18799.9|18787.9|18799.9|18787.9|18798.9|18786.9|18
1733764040000|2024-12-09 17:07:20|18799.7|18787.7|18793.9|18781.9|18799.7|18787.7|18793.9|18781.9|14
1733764050000|2024-12-09 17:07:30|||||||||1
1733764060000|2024-12-09 17:07:40|||||||||1
1733764070000|2024-12-09 17:07:50|18793.7|18781.7|18794|18782|18794|18782|18793.7|18781.7|10
1733764080000|2024-12-09 17:08:00|||||||||1
1733764090000|2024-12-09 17:08:10|18793.9|18781.9|18794|18782|18794|18782|18793.9|18781.9|11
1733764100000|2024-12-09 17:08:20|||||||||2
1733764110000|2024-12-09 17:08:30|18791.7|18779.7|18794.2|18782.2|18794.2|18782.2|18791.7|18779.7|6
1733764120000|2024-12-09 17:08:40|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|3
1733764130000|2024-12-09 17:08:50|18794|18782|18795.3|18783.3|18795.3|18783.3|18794|18782|2
1733764140000|2024-12-09 17:09:00|18795.5|18783.5|18796.5|18784.5|18796.5|18784.5|18795.5|18783.5|0
1733764160000|2024-12-09 17:09:20|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|18796.7|18784.7|0
1733764170000|2024-12-09 17:09:30|18796.5|18784.5|18794.2|18782.2|18796.5|18784.5|18794|18782|4
1733764180000|2024-12-09 17:09:40|||||||||1
1733764190000|2024-12-09 17:09:50|||||||||4
1733764200000|2024-12-09 17:10:00|18794|18782|18794|18782|18794|18782|18794|18782|1
1733764210000|2024-12-09 17:10:10|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|1
1733764220000|2024-12-09 17:10:20|18793|18781|18794.2|18782.2|18794.2|18782.2|18793|18781|2
1733764230000|2024-12-09 17:10:30|||||||||4
1733764240000|2024-12-09 17:10:40|||||||||2
1733764250000|2024-12-09 17:10:50|18794|18782|18791.7|18779.7|18794|18782|18791.7|18779.7|8
1733764260000|2024-12-09 17:11:00|18791.5|18779.5|18796.7|18784.7|18796.7|18784.7|18789.4|18777.4|8
1733764270000|2024-12-09 17:11:10|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|18794.2|18782.2|6
1733764280000|2024-12-09 17:11:20|18794|18782|18794.2|18782.2|18794.2|18782.2|18794|18782|7
1733764290000|2024-12-09 17:11:30|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|18795.3|18783.3|2
1733764300000|2024-12-09 17:11:40|18796.5|18784.5|18795.5|18783.5|18796.5|18784.5|18795.5|18783.5|4
1733764320000|2024-12-09 17:12:00|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|2
1733764330000|2024-12-09 17:12:10|||||||||2
1733764340000|2024-12-09 17:12:20|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|11
1733764360000|2024-12-09 17:12:40|18794.2|18782.2|18795.3|18783.3|18796.4|18784.4|18794|18782|15
1733764370000|2024-12-09 17:12:50|18796.4|18784.4|18796.5|18784.5|18796.5|18784.5|18795.3|18783.3|1
1733764380000|2024-12-09 17:13:00|||||||||3
1733764390000|2024-12-09 17:13:10|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|0
1733764400000|2024-12-09 17:13:20|||||||||1
1733764410000|2024-12-09 17:13:30|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|18796.5|18784.5|0
1733764420000|2024-12-09 17:13:40|||||||||28
1733764430000|2024-12-09 17:13:50|18796.6|18784.6|18802.6|18790.6|18802.6|18790.6|18796.6|18784.6|38
1733764440000|2024-12-09 17:14:00|18802.8|18790.8|18806.2|18794.2|18806.2|18794.2|18801.6|18789.6|14
1733764450000|2024-12-09 17:14:10|18805.1|18793.1|18803.9|18791.9|18805.1|18793.1|18803.9|18791.9|11
1733764460000|2024-12-09 17:14:20|18804.1|18792.1|18806.2|18794.2|18806.2|18794.2|18804.1|18792.1|7
1733764470000|2024-12-09 17:14:30|18804.1|18792.1|18804.1|18792.1|18804.1|18792.1|18804.1|18792.1|3
1733764480000|2024-12-09 17:14:40|||||||||3
1733764490000|2024-12-09 17:14:50|18811.6|18799.6|18811.9|18799.9|18813|18801|18811.6|18799.6|8
1733764500000|2024-12-09 17:15:00|18810.5|18798.5|18809.4|18797.4|18810.5|18798.5|18809.4|18797.4|14
1733764510000|2024-12-09 17:15:10|18810.5|18798.5|18811.6|18799.6|18814.1|18802.1|18810.5|18798.5|18
1733764520000|2024-12-09 17:15:20|18812.6|18800.6|18809.2|18797.2|18812.8|18800.8|18809.2|18797.2|8
1733764530000|2024-12-09 17:15:30|18809.1|18797.1|18804.1|18792.1|18809.1|18797.1|18804.1|18792.1|7
1733764540000|2024-12-09 17:15:40|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|12
1733764550000|2024-12-09 17:15:50|18801.7|18789.7|18801.9|18789.9|18803|18791|18800.7|18788.7|5
1733764560000|2024-12-09 17:16:00|18800.9|18788.9|18800.7|18788.7|18800.9|18788.9|18800.7|18788.7|2
1733764570000|2024-12-09 17:16:10|||||||||5
1733764580000|2024-12-09 17:16:20|18801.9|18789.9|18801.9|18789.9|18801.9|18789.9|18801.7|18789.7|9
1733764610000|2024-12-09 17:16:50|18799.6|18787.6|18799.6|18787.6|18799.6|18787.6|18799.6|18787.6|8
1733764620000|2024-12-09 17:17:00|||||||||2
1733764630000|2024-12-09 17:17:10|18801.9|18789.9|18801.9|18789.9|18801.9|18789.9|18801.9|18789.9|1
1733764650000|2024-12-09 17:17:30|18798.2|18786.2|18796.9|18784.9|18798.2|18786.2|18796.9|18784.9|7
1733764660000|2024-12-09 17:17:40|18797.1|18785.1|18799.4|18787.4|18799.4|18787.4|18796.9|18784.9|13
1733764670000|2024-12-09 17:17:50|18799.2|18787.2|18794.6|18782.6|18799.2|18787.2|18794.6|18782.6|8
1733764680000|2024-12-09 17:18:00|18794.4|18782.4|18794.6|18782.6|18794.6|18782.6|18794.4|18782.4|8
1733764690000|2024-12-09 17:18:10|18794.4|18782.4|18794.6|18782.6|18794.6|18782.6|18794.4|18782.4|3
1733764700000|2024-12-09 17:18:20|18792.3|18780.3|18792.3|18780.3|18792.3|18780.3|18792.3|18780.3|7
1733764710000|2024-12-09 17:18:30|18794.6|18782.6|18794.6|18782.6|18794.6|18782.6|18794.6|18782.6|5
1733764720000|2024-12-09 17:18:40|18795.7|18783.7|18799.4|18787.4|18799.4|18787.4|18795.7|18783.7|16
1733764730000|2024-12-09 17:18:50|||||||||5
1733764740000|2024-12-09 17:19:00|18798.4|18786.4|18798.2|18786.2|18798.4|18786.4|18798.2|18786.2|6
1733764750000|2024-12-09 17:19:10|18799.4|18787.4|18799.6|18787.6|18799.6|18787.6|18799.4|18787.4|1
1733764760000|2024-12-09 17:19:20|18799.4|18787.4|18798.2|18786.2|18799.6|18787.6|18797.1|18785.1|3
1733764770000|2024-12-09 17:19:30|18797.1|18785.1|18797.1|18785.1|18797.1|18785.1|18797.1|18785.1|1
1733764780000|2024-12-09 17:19:40|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|1
1733764790000|2024-12-09 17:19:50|18797.1|18785.1|18798.2|18786.2|18798.2|18786.2|18796.9|18784.9|6
1733764800000|2024-12-09 17:20:00|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|18796.9|18784.9|1
1733764810000|2024-12-09 17:20:10|18795.9|18783.9|18796.9|18784.9|18796.9|18784.9|18794.4|18782.4|12
1733764820000|2024-12-09 17:20:20|18794.8|18782.8|18796.7|18784.7|18796.7|18784.7|18794.4|18782.4|9
1733764830000|2024-12-09 17:20:30|18796.9|18784.9|18799.2|18787.2|18799.2|18787.2|18796.9|18784.9|3
1733764840000|2024-12-09 17:20:40|18799.1|18787.1|18796.7|18784.7|18799.1|18787.1|18796.6|18784.6|5
1733764850000|2024-12-09 17:20:50|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|18796.6|18784.6|1
1733764860000|2024-12-09 17:21:00|18798|18786|18796.4|18784.4|18798|18786|18796.4|18784.4|11
1733764870000|2024-12-09 17:21:10|||||||||2
1733764880000|2024-12-09 17:21:20|18793.9|18781.9|18793.9|18781.9|18793.9|18781.9|18793.9|18781.9|19
1733764890000|2024-12-09 17:21:30|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|18793.7|18781.7|0
1733764910000|2024-12-09 17:21:50|18796.4|18784.4|18794.1|18782.1|18796.4|18784.4|18794.1|18782.1|19
1733764920000|2024-12-09 17:22:00|18795.1|18783.1|18795.1|18783.1|18795.3|18783.3|18794.1|18782.1|3
1733764930000|2024-12-09 17:22:10|18795.3|18783.3|18796.6|18784.6|18796.6|18784.6|18795.3|18783.3|0
1733764960000|2024-12-09 17:22:40|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|20
1733764980000|2024-12-09 17:23:00|||||||||4
1733764990000|2024-12-09 17:23:10|18800.3|18788.3|18799.1|18787.1|18800.3|18788.3|18799.1|18787.1|15
1733765000000|2024-12-09 17:23:20|18798|18786|18801.4|18789.4|18801.4|18789.4|18798|18786|4
1733765010000|2024-12-09 17:23:30|18803.9|18791.9|18804.6|18792.6|18806.4|18794.4|18803.5|18791.5|33
1733765020000|2024-12-09 17:23:40|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|18803.5|18791.5|1
1733765040000|2024-12-09 17:24:00|18805.6|18793.6|18806|18794|18806|18794|18805.6|18793.6|14
1733765050000|2024-12-09 17:24:10|18803.7|18791.7|18803.5|18791.5|18803.7|18791.7|18803.5|18791.5|10
1733765060000|2024-12-09 17:24:20|18803.3|18791.3|18804.8|18792.8|18804.8|18792.8|18803.3|18791.3|3
1733765070000|2024-12-09 17:24:30|18804.9|18792.9|18806|18794|18806|18794|18804.9|18792.9|1
1733765080000|2024-12-09 17:24:40|18803.5|18791.5|18804.8|18792.8|18804.8|18792.8|18803.5|18791.5|13
1733765090000|2024-12-09 17:24:50|18804.9|18792.9|18804.9|18792.9|18804.9|18792.9|18803.5|18791.5|5
1733765100000|2024-12-09 17:25:00|18803.9|18791.9|18803.7|18791.7|18803.9|18791.9|18803.7|18791.7|1
1733765110000|2024-12-09 17:25:10|||||||||2
1733765120000|2024-12-09 17:25:20|18805|18793|18806.4|18794.4|18806.4|18794.4|18805|18793|8
1733765150000|2024-12-09 17:25:50|18806.2|18794.2|18806.2|18794.2|18806.2|18794.2|18806.2|18794.2|0
1733765170000|2024-12-09 17:26:10|||||||||1
1733765180000|2024-12-09 17:26:20|||||||||7
1733765190000|2024-12-09 17:26:30|18806.4|18794.4|18811|18799|18811|18799|18806.4|18794.4|18
1733765200000|2024-12-09 17:26:40|18809.8|18797.8|18810|18798|18810|18798|18808.7|18796.7|13
1733765210000|2024-12-09 17:26:50|18809.8|18797.8|18808.7|18796.7|18809.8|18797.8|18808.7|18796.7|2
1733765220000|2024-12-09 17:27:00|18810|18798|18808.7|18796.7|18810|18798|18808.7|18796.7|2
1733765240000|2024-12-09 17:27:20|18806.4|18794.4|18806.4|18794.4|18806.4|18794.4|18806.2|18794.2|11
1733765250000|2024-12-09 17:27:30|18806.2|18794.2|18804.1|18792.1|18806.2|18794.2|18804.1|18792.1|25
1733765260000|2024-12-09 17:27:40|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|18803.9|18791.9|0
1733765270000|2024-12-09 17:27:50|18802.6|18790.6|18799.1|18787.1|18802.6|18790.6|18799.1|18787.1|10
1733765280000|2024-12-09 17:28:00|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|39
1733765290000|2024-12-09 17:28:10|||||||||1
1733765310000|2024-12-09 17:28:30|||||||||1
1733765320000|2024-12-09 17:28:40|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|3
1733765330000|2024-12-09 17:28:50|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|2
1733765350000|2024-12-09 17:29:10|18797.8|18785.8|18796.2|18784.2|18797.8|18785.8|18796.2|18784.2|7
1733765360000|2024-12-09 17:29:20|18794.1|18782.1|18797.6|18785.6|18797.6|18785.6|18794.1|18782.1|11
1733765370000|2024-12-09 17:29:30|18796.6|18784.6|18796.6|18784.6|18797.8|18785.8|18796.6|18784.6|3
1733765380000|2024-12-09 17:29:40|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|6
1733765390000|2024-12-09 17:29:50|18801.4|18789.4|18801.4|18789.4|18801.4|18789.4|18801.2|18789.2|4
1733765400000|2024-12-09 17:30:00|18801.6|18789.6|18806.2|18794.2|18806.2|18794.2|18801.6|18789.6|5
1733765410000|2024-12-09 17:30:10|18808.5|18796.5|18808.5|18796.5|18808.5|18796.5|18808.5|18796.5|16
1733765420000|2024-12-09 17:30:20|||||||||1
1733765430000|2024-12-09 17:30:30|18808|18796|18806|18794|18808|18796|18806|18794|14
1733765440000|2024-12-09 17:30:40|18807.1|18795.1|18807.1|18795.1|18807.1|18795.1|18807.1|18795.1|1
1733765450000|2024-12-09 17:30:50|18807.3|18795.3|18808.3|18796.3|18808.3|18796.3|18807.3|18795.3|0
1733765470000|2024-12-09 17:31:10|18810.7|18798.7|18810.7|18798.7|18810.8|18798.8|18810.5|18798.5|9
1733765480000|2024-12-09 17:31:20|18810.5|18798.5|18809.4|18797.4|18810.5|18798.5|18809.2|18797.2|9
1733765490000|2024-12-09 17:31:30|18805.8|18793.8|18805.8|18793.8|18805.8|18793.8|18805.8|18793.8|8
1733765500000|2024-12-09 17:31:40|18805.5|18793.5|18808|18796|18808|18796|18805.5|18793.5|10
1733765510000|2024-12-09 17:31:50|18806.9|18794.9|18808|18796|18808|18796|18805.8|18793.8|9
1733765520000|2024-12-09 17:32:00|18806.9|18794.9|18806.9|18794.9|18808|18796|18805.7|18793.7|6
1733765530000|2024-12-09 17:32:10|18808|18796|18808|18796|18808|18796|18808|18796|0
1733765540000|2024-12-09 17:32:20|18808.2|18796.2|18810.5|18798.5|18810.5|18798.5|18808.2|18796.2|3
1733765550000|2024-12-09 17:32:30|||||||||1
1733765560000|2024-12-09 17:32:40|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|18808.2|18796.2|9
1733765580000|2024-12-09 17:33:00|||||||||2
1733765590000|2024-12-09 17:33:10|||||||||2
1733765600000|2024-12-09 17:33:20|||||||||2
1733765610000|2024-12-09 17:33:30|18810.5|18798.5|18810.5|18798.5|18810.5|18798.5|18810.5|18798.5|9
1733765620000|2024-12-09 17:33:40|18808.2|18796.2|18805.7|18793.7|18808.2|18796.2|18805.7|18793.7|13
1733765630000|2024-12-09 17:33:50|||||||||1
1733765640000|2024-12-09 17:34:00|18803.3|18791.3|18803|18791|18803.3|18791.3|18803|18791|2
1733765650000|2024-12-09 17:34:10|||||||||1
1733765660000|2024-12-09 17:34:20|18800.3|18788.3|18800.5|18788.5|18800.5|18788.5|18800.3|18788.3|6
1733765670000|2024-12-09 17:34:30|18801.5|18789.5|18800.5|18788.5|18801.7|18789.7|18800.5|18788.5|8
1733765680000|2024-12-09 17:34:40|18800.3|18788.3|18800.5|18788.5|18800.5|18788.5|18800.3|18788.3|2
1733765690000|2024-12-09 17:34:50|||||||||1
1733765700000|2024-12-09 17:35:00|18799|18787|18800.3|18788.3|18800.3|18788.3|18799|18787|5
1733765710000|2024-12-09 17:35:10|18798.2|18786.2|18797.8|18785.8|18798.2|18786.2|18796.7|18784.7|16
1733765720000|2024-12-09 17:35:20|18798|18786|18795.5|18783.5|18798|18786|18795.5|18783.5|6
1733765730000|2024-12-09 17:35:30|18793.3|18781.3|18793.2|18781.2|18793.3|18781.3|18793|18781|6
1733765740000|2024-12-09 17:35:40|18793|18781|18793|18781|18793|18781|18793|18781|4
1733765750000|2024-12-09 17:35:50|18793.2|18781.2|18790.5|18778.5|18793.2|18781.2|18790.5|18778.5|5
1733765760000|2024-12-09 17:36:00|||||||||8
1733765770000|2024-12-09 17:36:10|18793|18781|18793|18781|18793|18781|18793|18781|12
1733765780000|2024-12-09 17:36:20|18792.8|18780.8|18792.8|18780.8|18792.8|18780.8|18792.8|18780.8|4
1733765790000|2024-12-09 17:36:30|18792.6|18780.6|18792.6|18780.6|18792.6|18780.6|18792.6|18780.6|2
1733765800000|2024-12-09 17:36:40|||||||||1
1733765810000|2024-12-09 17:36:50|18795.1|18783.1|18794.9|18782.9|18795.1|18783.1|18794.9|18782.9|7
1733765820000|2024-12-09 17:37:00|18793.9|18781.9|18796.2|18784.2|18796.2|18784.2|18792.6|18780.6|6
1733765830000|2024-12-09 17:37:10|18797.2|18785.2|18800.3|18788.3|18800.3|18788.3|18797.2|18785.2|11
1733765840000|2024-12-09 17:37:20|18800.5|18788.5|18801.7|18789.7|18801.7|18789.7|18800.5|18788.5|2
1733765850000|2024-12-09 17:37:30|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|0
1733765860000|2024-12-09 17:37:40|||||||||2
1733765870000|2024-12-09 17:37:50|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|18800.5|18788.5|4
1733765880000|2024-12-09 17:38:00|18802.8|18790.8|18802.8|18790.8|18802.8|18790.8|18802.6|18790.6|3
1733765890000|2024-12-09 17:38:10|18803|18791|18805.1|18793.1|18805.1|18793.1|18803|18791|12
1733765900000|2024-12-09 17:38:20|||||||||1
1733765920000|2024-12-09 17:38:40|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|18802.6|18790.6|7
1733765930000|2024-12-09 17:38:50|18804.7|18792.7|18802.2|18790.2|18804.7|18792.7|18802.2|18790.2|10
1733765950000|2024-12-09 17:39:10|||||||||8
1733765960000|2024-12-09 17:39:20|||||||||3
1733765980000|2024-12-09 17:39:40|||||||||2
1733765990000|2024-12-09 17:39:50|||||||||6
1733766000000|2024-12-09 17:40:00|18800.1|18788.1|18799.9|18787.9|18800.1|18788.1|18799.9|18787.9|7
1733766010000|2024-12-09 17:40:10|18800.1|18788.1|18801.2|18789.2|18801.2|18789.2|18800.1|18788.1|3
1733766030000|2024-12-09 17:40:30|18800.1|18788.1|18799.9|18787.9|18800.1|18788.1|18799.9|18787.9|4
1733766040000|2024-12-09 17:40:40|||||||||1
1733766050000|2024-12-09 17:40:50|||||||||1
1733766060000|2024-12-09 17:41:00|||||||||5
1733766070000|2024-12-09 17:41:10|18797.8|18785.8|18797.8|18785.8|18798|18786|18797.8|18785.8|10
1733766080000|2024-12-09 17:41:20|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|1
1733766090000|2024-12-09 17:41:30|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|18799.1|18787.1|0
1733766100000|2024-12-09 17:41:40|18798|18786|18798|18786|18798|18786|18798|18786|6
1733766110000|2024-12-09 17:41:50|||||||||2
1733766120000|2024-12-09 17:42:00|18799.1|18787.1|18797.8|18785.8|18799.1|18787.1|18797.8|18785.8|8
1733766130000|2024-12-09 17:42:10|18798|18786|18798|18786|18798|18786|18798|18786|0
1733766140000|2024-12-09 17:42:20|18797.8|18785.8|18800.1|18788.1|18800.1|18788.1|18797.8|18785.8|8
1733766160000|2024-12-09 17:42:40|18798.9|18786.9|18797.6|18785.6|18798.9|18786.9|18797.6|18785.6|5
1733766170000|2024-12-09 17:42:50|18797.8|18785.8|18792.6|18780.6|18797.8|18785.8|18792.6|18780.6|11
1733766180000|2024-12-09 17:43:00|18792.2|18780.2|18792.2|18780.2|18792.2|18780.2|18792.2|18780.2|6
1733766190000|2024-12-09 17:43:10|18790.1|18778.1|18789.9|18777.9|18790.1|18778.1|18789.9|18777.9|3
1733766200000|2024-12-09 17:43:20|||||||||4
1733766240000|2024-12-09 17:44:00|||||||||1
1733766250000|2024-12-09 17:44:10|18790.1|18778.1|18792.3|18780.3|18792.3|18780.3|18790.1|18778.1|13
1733766260000|2024-12-09 17:44:20|||||||||2
1733766270000|2024-12-09 17:44:30|||||||||1
1733766280000|2024-12-09 17:44:40|||||||||1
1733766300000|2024-12-09 17:45:00|18788.5|18776.5|18792.3|18780.3|18792.3|18780.3|18787.3|18775.3|15
1733766310000|2024-12-09 17:45:10|||||||||5
1733766330000|2024-12-09 17:45:30|||||||||13
1733766350000|2024-12-09 17:45:50|18790.1|18778.1|18789.8|18777.8|18790.1|18778.1|18789.8|18777.8|3
1733766360000|2024-12-09 17:46:00|18789.9|18777.9|18790.1|18778.1|18790.1|18778.1|18788.9|18776.9|9
1733766370000|2024-12-09 17:46:10|18788.9|18776.9|18787.6|18775.6|18788.9|18776.9|18787.6|18775.6|5
1733766380000|2024-12-09 17:46:20|18787.8|18775.8|18790.1|18778.1|18790.1|18778.1|18787.6|18775.6|6
1733766390000|2024-12-09 17:46:30|18791|18779|18791|18779|18791|18779|18791|18779|1
1733766400000|2024-12-09 17:46:40|18792.1|18780.1|18792.3|18780.3|18792.3|18780.3|18792.1|18780.1|0
1733766410000|2024-12-09 17:46:50|||||||||1
1733766420000|2024-12-09 17:47:00|||||||||9
1733766430000|2024-12-09 17:47:10|||||||||14
1733766440000|2024-12-09 17:47:20|18789.9|18777.9|18792.3|18780.3|18792.3|18780.3|18789.8|18777.8|7
1733766450000|2024-12-09 17:47:30|18791.2|18779.2|18789.8|18777.8|18791.2|18779.2|18789.8|18777.8|34
1733766460000|2024-12-09 17:47:40|18789.9|18777.9|18792.3|18780.3|18792.3|18780.3|18789.9|18777.9|2
1733766470000|2024-12-09 17:47:50|18791|18779|18792.3|18780.3|18792.3|18780.3|18791|18779|3
1733766480000|2024-12-09 17:48:00|||||||||1
1733766490000|2024-12-09 17:48:10|18791|18779|18789.9|18777.9|18791|18779|18789.8|18777.8|8
1733766500000|2024-12-09 17:48:20|18789.8|18777.8|18789.8|18777.8|18789.9|18777.9|18789.8|18777.8|3
1733766510000|2024-12-09 17:48:30|18787.4|18775.4|18787.4|18775.4|18787.4|18775.4|18787.4|18775.4|5
1733766520000|2024-12-09 17:48:40|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|18789.9|18777.9|5
1733766530000|2024-12-09 17:48:50|18789.8|18777.8|18789.8|18777.8|18789.8|18777.8|18789.8|18777.8|0
1733766540000|2024-12-09 17:49:00|18789.4|18777.4|18788.3|18776.3|18789.4|18777.4|18787.3|18775.3|36
1733766550000|2024-12-09 17:49:10|18789.4|18777.4|18786.9|18774.9|18789.4|18777.4|18786.9|18774.9|4
1733766560000|2024-12-09 17:49:20|18785.8|18773.8|18786.9|18774.9|18786.9|18774.9|18785.8|18773.8|7
1733766570000|2024-12-09 17:49:30|||||||||10
1733766580000|2024-12-09 17:49:40|||||||||2
1733766590000|2024-12-09 17:49:50|||||||||1
1733766600000|2024-12-09 17:50:00|||||||||3
1733766610000|2024-12-09 17:50:10|18787.1|18775.1|18786.9|18774.9|18788.1|18776.1|18786.9|18774.9|4
1733766620000|2024-12-09 17:50:20|18787.1|18775.1|18787.1|18775.1|18787.1|18775.1|18786.9|18774.9|0
1733766630000|2024-12-09 17:50:30|||||||||7
1733766640000|2024-12-09 17:50:40|18786.9|18774.9|18785.8|18773.8|18788.3|18776.3|18785.8|18773.8|12
1733766650000|2024-12-09 17:50:50|18784.8|18772.8|18784.6|18772.6|18784.8|18772.8|18784.6|18772.6|1
1733766660000|2024-12-09 17:51:00|18784.8|18772.8|18784.6|18772.6|18784.8|18772.8|18784.6|18772.6|3
1733766670000|2024-12-09 17:51:10|18784.8|18772.8|18784.6|18772.6|18784.8|18772.8|18784.6|18772.6|0
1733766680000|2024-12-09 17:51:20|18784.4|18772.4|18783.5|18771.5|18784.6|18772.6|18783.5|18771.5|6
1733766690000|2024-12-09 17:51:30|18784.8|18772.8|18784.8|18772.8|18784.8|18772.8|18784.8|18772.8|0
1733766700000|2024-12-09 17:51:40|18784.6|18772.6|18787.1|18775.1|18787.1|18775.1|18783.5|18771.5|24
1733766710000|2024-12-09 17:51:50|||||||||1
1733766720000|2024-12-09 17:52:00|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|18786.9|18774.9|3
1733766740000|2024-12-09 17:52:20|||||||||31
1733766750000|2024-12-09 17:52:30|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|1
1733766760000|2024-12-09 17:52:40|18784.4|18772.4|18784.4|18772.4|18784.6|18772.6|18784.4|18772.4|6
1733766770000|2024-12-09 17:52:50|18784.6|18772.6|18784.4|18772.4|18784.6|18772.6|18784.4|18772.4|1
1733766780000|2024-12-09 17:53:00|18784.6|18772.6|18785.6|18773.6|18785.6|18773.6|18784.6|18772.6|1
1733766790000|2024-12-09 17:53:10|18784.6|18772.6|18784.4|18772.4|18784.6|18772.6|18784.4|18772.4|0
1733766800000|2024-12-09 17:53:20|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|18784.6|18772.6|0
1733766810000|2024-12-09 17:53:30|||||||||1
1733766820000|2024-12-09 17:53:40|18783.1|18771.1|18782.3|18770.3|18783.1|18771.1|18782.3|18770.3|10
1733766830000|2024-12-09 17:53:50|18779.8|18767.8|18779.8|18767.8|18779.8|18767.8|18779.8|18767.8|12
1733766840000|2024-12-09 17:54:00|18777.6|18765.6|18772.5|18760.5|18777.6|18765.6|18772.5|18760.5|18
1733766850000|2024-12-09 17:54:10|18772.6|18760.6|18774.8|18762.8|18774.8|18762.8|18772.5|18760.5|1
1733766860000|2024-12-09 17:54:20|||||||||1
1733766880000|2024-12-09 17:54:40|18772.5|18760.5|18774.8|18762.8|18775|18763|18772.3|18760.3|17
1733766890000|2024-12-09 17:54:50|18772.3|18760.3|18762.5|18750.5|18772.3|18760.3|18762.5|18750.5|76
1733766900000|2024-12-09 17:55:00|18762.3|18750.3|18760.3|18748.3|18762.5|18750.5|18760.1|18748.1|32
1733766910000|2024-12-09 17:55:10|18758.9|18746.9|18762.5|18750.5|18762.6|18750.6|18757.8|18745.8|57
1733766920000|2024-12-09 17:55:20|18761.4|18749.4|18752.1|18740.1|18761.4|18749.4|18751.9|18739.9|41
1733766930000|2024-12-09 17:55:30|18753.2|18741.2|18752.1|18740.1|18753.4|18741.4|18752.1|18740.1|9
1733766940000|2024-12-09 17:55:40|18753.2|18741.2|18752.1|18740.1|18754.6|18742.6|18752.1|18740.1|10
1733766950000|2024-12-09 17:55:50|18753.2|18741.2|18751.9|18739.9|18754.6|18742.6|18750.9|18738.9|33
1733766960000|2024-12-09 17:56:00|18753|18741|18762.6|18750.6|18762.6|18750.6|18753|18741|44
1733766970000|2024-12-09 17:56:10|18762.5|18750.5|18763.9|18751.9|18763.9|18751.9|18762.5|18750.5|5
1733766980000|2024-12-09 17:56:20|18762.6|18750.6|18760|18748|18763.9|18751.9|18760|18748|18
1733766990000|2024-12-09 17:56:30|18761.4|18749.4|18760.1|18748.1|18761.4|18749.4|18760.1|18748.1|4
1733767000000|2024-12-09 17:56:40|18760.3|18748.3|18762.5|18750.5|18762.5|18750.5|18760.3|18748.3|7
1733767010000|2024-12-09 17:56:50|18762.6|18750.6|18763.9|18751.9|18764.6|18752.6|18762.6|18750.6|3
1733767020000|2024-12-09 17:57:00|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|18763.7|18751.7|3
1733767030000|2024-12-09 17:57:10|18763.9|18751.9|18763.9|18751.9|18763.9|18751.9|18763.7|18751.7|3
1733767040000|2024-12-09 17:57:20|18765|18753|18765|18753|18765|18753|18765|18753|0
1733767050000|2024-12-09 17:57:30|18767.3|18755.3|18762.3|18750.3|18767.3|18755.3|18762.3|18750.3|12
1733767080000|2024-12-09 17:58:00|18761.2|18749.2|18761.2|18749.2|18761.2|18749.2|18761|18749|5
1733767090000|2024-12-09 17:58:10|18760|18748|18760|18748|18761.2|18749.2|18760|18748|1
1733767100000|2024-12-09 17:58:20|||||||||1
1733767120000|2024-12-09 17:58:40|||||||||1
1733767130000|2024-12-09 17:58:50|18757.6|18745.6|18757.5|18745.5|18757.6|18745.6|18757.5|18745.5|12
1733767140000|2024-12-09 17:59:00|18755.3|18743.3|18757.6|18745.6|18757.8|18745.8|18755.3|18743.3|7
1733767160000|2024-12-09 17:59:20|18757.8|18745.8|18757.8|18745.8|18757.8|18745.8|18757.8|18745.8|2
1733767170000|2024-12-09 17:59:30|18758|18746|18760.1|18748.1|18760.1|18748.1|18758|18746|10
1733767190000|2024-12-09 17:59:50|18761.2|18749.2|18761.2|18749.2|18762.3|18750.3|18761.2|18749.2|3
1733767200000|2024-12-09 18:00:00|18760.1|18748.1|18759.8|18747.8|18760.1|18748.1|18757.5|18745.5|7
1733767210000|2024-12-09 18:00:10|18760.8|18748.8|18760|18748|18762.3|18750.3|18760|18748|4
1733767220000|2024-12-09 18:00:20|18761|18749|18762.3|18750.3|18762.3|18750.3|18761|18749|3
1733767230000|2024-12-09 18:00:30|18760|18748|18762.3|18750.3|18762.3|18750.3|18760|18748|9
1733767240000|2024-12-09 18:00:40|18763.3|18751.3|18764.4|18752.4|18764.4|18752.4|18763.3|18751.3|10
1733767250000|2024-12-09 18:00:50|18763.3|18751.3|18763.3|18751.3|18763.3|18751.3|18763.3|18751.3|0
1733767260000|2024-12-09 18:01:00|18762.3|18750.3|18763.3|18751.3|18763.3|18751.3|18762.3|18750.3|2
1733767270000|2024-12-09 18:01:10|18763.2|18751.2|18764.4|18752.4|18764.4|18752.4|18763.2|18751.2|3
1733767290000|2024-12-09 18:01:30|18762.1|18750.1|18761.9|18749.9|18762.1|18750.1|18759.8|18747.8|22
1733767300000|2024-12-09 18:01:40|18760.8|18748.8|18761|18749|18761.2|18749.2|18760|18748|9
1733767310000|2024-12-09 18:01:50|18762.3|18750.3|18757.5|18745.5|18762.3|18750.3|18757.5|18745.5|22
1733767320000|2024-12-09 18:02:00|18755.2|18743.2|18756.2|18744.2|18756.4|18744.4|18755.2|18743.2|3
1733767330000|2024-12-09 18:02:10|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|18752.7|18740.7|21
1733767340000|2024-12-09 18:02:20|18752.7|18740.7|18749.8|18737.8|18754.8|18742.8|18749.8|18737.8|51
1733767350000|2024-12-09 18:02:30|18747.5|18735.5|18749.8|18737.8|18749.8|18737.8|18747.3|18735.3|9
1733767360000|2024-12-09 18:02:40|18749.6|18737.6|18749.8|18737.8|18749.8|18737.8|18747.5|18735.5|7
1733767370000|2024-12-09 18:02:50|||||||||6
1733767380000|2024-12-09 18:03:00|||||||||4
1733767390000|2024-12-09 18:03:10|18748.7|18736.7|18747.7|18735.7|18748.7|18736.7|18747.7|18735.7|1
1733767400000|2024-12-09 18:03:20|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|18749.8|18737.8|5
1733767410000|2024-12-09 18:03:30|18752.3|18740.3|18754.8|18742.8|18755.8|18743.8|18752.3|18740.3|22
1733767420000|2024-12-09 18:03:40|18754.6|18742.6|18756|18744|18756|18744|18753.5|18741.5|4
1733767430000|2024-12-09 18:03:50|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|0
1733767440000|2024-12-09 18:04:00|18753.5|18741.5|18755|18743|18755|18743|18753.5|18741.5|3
1733767450000|2024-12-09 18:04:10|18754.8|18742.8|18755|18743|18755|18743|18754.8|18742.8|1
1733767460000|2024-12-09 18:04:20|18754.8|18742.8|18754.8|18742.8|18755|18743|18754.8|18742.8|2
1733767470000|2024-12-09 18:04:30|18755|18743|18755|18743|18756|18744|18755|18743|4
1733767480000|2024-12-09 18:04:40|18756|18744|18757.3|18745.3|18757.3|18745.3|18756|18744|8
1733767490000|2024-12-09 18:04:50|18757.5|18745.5|18757.5|18745.5|18757.5|18745.5|18757.5|18745.5|1
1733767500000|2024-12-09 18:05:00|18757.7|18745.7|18758|18746|18758|18746|18756.4|18744.4|41
1733767510000|2024-12-09 18:05:10|18757.8|18745.8|18757.7|18745.7|18758|18746|18757.7|18745.7|4
1733767520000|2024-12-09 18:05:20|18757.8|18745.8|18757.7|18745.7|18758|18746|18756.6|18744.6|19
1733767530000|2024-12-09 18:05:30|18757.8|18745.8|18756.6|18744.6|18757.8|18745.8|18755.5|18743.5|4
1733767540000|2024-12-09 18:05:40|18757.7|18745.7|18756.6|18744.6|18757.7|18745.7|18756.6|18744.6|2
1733767550000|2024-12-09 18:05:50|18756.4|18744.4|18757.8|18745.8|18757.8|18745.8|18756.4|18744.4|1
1733767560000|2024-12-09 18:06:00|18758|18746|18756.8|18744.8|18758|18746|18756.8|18744.8|7
1733767570000|2024-12-09 18:06:10|18755.7|18743.7|18755.7|18743.7|18757|18745|18755.7|18743.7|3
1733767580000|2024-12-09 18:06:20|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18755.7|18743.7|7
1733767590000|2024-12-09 18:06:30|18753.4|18741.4|18750.7|18738.7|18753.4|18741.4|18750.7|18738.7|15
1733767600000|2024-12-09 18:06:40|18750.9|18738.9|18750.7|18738.7|18750.9|18738.9|18750.7|18738.7|8
1733767610000|2024-12-09 18:06:50|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|1
1733767620000|2024-12-09 18:07:00|18751.1|18739.1|18751.1|18739.1|18751.3|18739.3|18751.1|18739.1|2
1733767630000|2024-12-09 18:07:10|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|2
1733767640000|2024-12-09 18:07:20|18751.1|18739.1|18751.3|18739.3|18751.3|18739.3|18751.1|18739.1|0
1733767650000|2024-12-09 18:07:30|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|2
1733767660000|2024-12-09 18:07:40|18750.9|18738.9|18751.3|18739.3|18751.3|18739.3|18750|18738|19
1733767670000|2024-12-09 18:07:50|18749.1|18737.1|18749.1|18737.1|18749.1|18737.1|18749|18737|38
1733767680000|2024-12-09 18:08:00|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|4
1733767690000|2024-12-09 18:08:10|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|0
1733767700000|2024-12-09 18:08:20|18745.4|18733.4|18746.6|18734.6|18746.6|18734.6|18745.4|18733.4|2
1733767710000|2024-12-09 18:08:30|||||||||3
1733767720000|2024-12-09 18:08:40|18749|18737|18749.1|18737.1|18749.1|18737.1|18747.9|18735.9|2
1733767730000|2024-12-09 18:08:50|18747.9|18735.9|18749.3|18737.3|18749.3|18737.3|18747.9|18735.9|3
1733767740000|2024-12-09 18:09:00|18751.6|18739.6|18751.6|18739.6|18751.6|18739.6|18751.6|18739.6|7
1733767750000|2024-12-09 18:09:10|18751.5|18739.5|18751.6|18739.6|18751.6|18739.6|18751.5|18739.5|3
1733767760000|2024-12-09 18:09:20|18750.6|18738.6|18751.6|18739.6|18751.8|18739.8|18750.6|18738.6|36
1733767770000|2024-12-09 18:09:30|18748.1|18736.1|18746.6|18734.6|18748.1|18736.1|18746.6|18734.6|25
1733767780000|2024-12-09 18:09:40|18745.4|18733.4|18744.3|18732.3|18745.4|18733.4|18744.3|18732.3|5
1733767790000|2024-12-09 18:09:50|18744.1|18732.1|18744.1|18732.1|18744.1|18732.1|18743.1|18731.1|34
1733767800000|2024-12-09 18:10:00|||||||||1
1733767810000|2024-12-09 18:10:10|18744.3|18732.3|18745.4|18733.4|18745.4|18733.4|18744.3|18732.3|2
1733767820000|2024-12-09 18:10:20|18744.3|18732.3|18744.1|18732.1|18744.3|18732.3|18744.1|18732.1|45
1733767830000|2024-12-09 18:10:30|||||||||9
1733767840000|2024-12-09 18:10:40|18744.3|18732.3|18744.3|18732.3|18744.3|18732.3|18744.3|18732.3|1
1733767850000|2024-12-09 18:10:50|18751.5|18739.5|18757.9|18745.9|18759|18747|18751.5|18739.5|70
1733767860000|2024-12-09 18:11:00|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|3
1733767870000|2024-12-09 18:11:10|18758.8|18746.8|18757.7|18745.7|18758.8|18746.8|18757.7|18745.7|2
1733767880000|2024-12-09 18:11:20|18754.3|18742.3|18746.6|18734.6|18754.3|18742.3|18746.6|18734.6|8
1733767890000|2024-12-09 18:11:30|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|7
1733767900000|2024-12-09 18:11:40|18748.1|18736.1|18749.3|18737.3|18749.3|18737.3|18748.1|18736.1|4
1733767920000|2024-12-09 18:12:00|18750.4|18738.4|18751.8|18739.8|18751.8|18739.8|18750.4|18738.4|5
1733767930000|2024-12-09 18:12:10|18752.9|18740.9|18754.2|18742.2|18754.2|18742.2|18752.9|18740.9|6
1733767940000|2024-12-09 18:12:20|18753.1|18741.1|18754.2|18742.2|18754.2|18742.2|18752.9|18740.9|1
1733767950000|2024-12-09 18:12:30|||||||||1
1733767960000|2024-12-09 18:12:40|||||||||3
1733767970000|2024-12-09 18:12:50|||||||||1
1733767990000|2024-12-09 18:13:10|18756.5|18744.5|18751.7|18739.7|18756.5|18744.5|18751.7|18739.7|7
1733768000000|2024-12-09 18:13:20|18751.8|18739.8|18751.7|18739.7|18751.8|18739.8|18751.7|18739.7|3
1733768010000|2024-12-09 18:13:30|18751.8|18739.8|18752.9|18740.9|18752.9|18740.9|18751.8|18739.8|2
1733768020000|2024-12-09 18:13:40|18751.8|18739.8|18749.5|18737.5|18751.8|18739.8|18749.5|18737.5|8
1733768030000|2024-12-09 18:13:50|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|2
1733768040000|2024-12-09 18:14:00|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|1
1733768050000|2024-12-09 18:14:10|||||||||3
1733768060000|2024-12-09 18:14:20|18751.7|18739.7|18751.8|18739.8|18751.8|18739.8|18751.7|18739.7|1
1733768070000|2024-12-09 18:14:30|||||||||1
1733768090000|2024-12-09 18:14:50|||||||||1
1733768100000|2024-12-09 18:15:00|18751.7|18739.7|18749.2|18737.2|18751.7|18739.7|18749.2|18737.2|14
1733768110000|2024-12-09 18:15:10|18749.3|18737.3|18751.7|18739.7|18751.7|18739.7|18749.3|18737.3|6
1733768130000|2024-12-09 18:15:30|18750.6|18738.6|18751.7|18739.7|18751.7|18739.7|18749.3|18737.3|6
1733768140000|2024-12-09 18:15:40|||||||||1
1733768150000|2024-12-09 18:15:50|18747|18735|18750.6|18738.6|18751.7|18739.7|18747|18735|27
1733768160000|2024-12-09 18:16:00|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|0
1733768170000|2024-12-09 18:16:10|18751.8|18739.8|18751.8|18739.8|18751.8|18739.8|18751.7|18739.7|1
1733768180000|2024-12-09 18:16:20|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|7
1733768190000|2024-12-09 18:16:30|18742|18730|18743.3|18731.3|18743.3|18731.3|18742|18730|10
1733768200000|2024-12-09 18:16:40|18744.3|18732.3|18744.3|18732.3|18744.3|18732.3|18744.3|18732.3|0
1733768210000|2024-12-09 18:16:50|18746.8|18734.8|18744.3|18732.3|18746.8|18734.8|18744.3|18732.3|16
1733768220000|2024-12-09 18:17:00|18743.3|18731.3|18742.2|18730.2|18744.3|18732.3|18741.7|18729.7|16
1733768230000|2024-12-09 18:17:10|18743.3|18731.3|18744.5|18732.5|18744.5|18732.5|18743.3|18731.3|1
1733768240000|2024-12-09 18:17:20|18744.7|18732.7|18747|18735|18747|18735|18744.5|18732.5|7
1733768260000|2024-12-09 18:17:40|||||||||1
1733768280000|2024-12-09 18:18:00|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|1
1733768290000|2024-12-09 18:18:10|||||||||3
1733768300000|2024-12-09 18:18:20|18746.7|18734.7|18746.8|18734.8|18746.8|18734.8|18746.7|18734.7|1
1733768330000|2024-12-09 18:18:50|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|7
1733768340000|2024-12-09 18:19:00|18749.3|18737.3|18747|18735|18749.3|18737.3|18747|18735|4
1733768350000|2024-12-09 18:19:10|||||||||2
1733768360000|2024-12-09 18:19:20|||||||||7
1733768370000|2024-12-09 18:19:30|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|18746.7|18734.7|5
1733768380000|2024-12-09 18:19:40|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|0
1733768390000|2024-12-09 18:19:50|18749.4|18737.4|18749.2|18737.2|18749.4|18737.4|18749.2|18737.2|4
1733768400000|2024-12-09 18:20:00|18749.4|18737.4|18749.2|18737.2|18749.4|18737.4|18749.2|18737.2|1
1733768410000|2024-12-09 18:20:10|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|18749.4|18737.4|0
1733768450000|2024-12-09 18:20:50|||||||||2
1733768460000|2024-12-09 18:21:00|18748.1|18736.1|18746.9|18734.9|18748.1|18736.1|18746.9|18734.9|3
1733768470000|2024-12-09 18:21:10|18747|18735|18747|18735|18747|18735|18747|18735|0
1733768490000|2024-12-09 18:21:30|18746.9|18734.9|18732.8|18720.8|18746.9|18734.9|18723|18711|28
1733768500000|2024-12-09 18:21:40|18736.2|18724.2|18738.7|18726.7|18738.7|18726.7|18736.2|18724.2|7
1733768510000|2024-12-09 18:21:50|18739.7|18727.7|18739.7|18727.7|18739.7|18727.7|18739.7|18727.7|1
1733768520000|2024-12-09 18:22:00|18739|18727|18739|18727|18739|18727|18739|18727|5
1733768530000|2024-12-09 18:22:10|18737.8|18725.8|18733|18721|18739|18727|18732.8|18720.8|20
1733768540000|2024-12-09 18:22:20|||||||||4
1733768550000|2024-12-09 18:22:30|||||||||6
1733768570000|2024-12-09 18:22:50|18732.8|18720.8|18733|18721|18733|18721|18732.8|18720.8|0
1733768590000|2024-12-09 18:23:10|18732.8|18720.8|18730.8|18718.8|18733|18721|18730.3|18718.3|29
1733768610000|2024-12-09 18:23:30|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|7
1733768630000|2024-12-09 18:23:50|18733|18721|18734|18722|18734|18722|18733|18721|9
1733768640000|2024-12-09 18:24:00|18728|18716|18730.5|18718.5|18730.5|18718.5|18728|18716|18
1733768650000|2024-12-09 18:24:10|18726.9|18714.9|18723.3|18711.3|18728|18716|18723.3|18711.3|14
1733768660000|2024-12-09 18:24:20|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|18723.3|18711.3|4
1733768670000|2024-12-09 18:24:30|18723.5|18711.5|18725.8|18713.8|18725.8|18713.8|18723.3|18711.3|16
1733768680000|2024-12-09 18:24:40|18722.3|18710.3|18725.7|18713.7|18725.7|18713.7|18722.3|18710.3|16
1733768690000|2024-12-09 18:24:50|18725.5|18713.5|18721|18709|18725.5|18713.5|18721|18709|21
1733768700000|2024-12-09 18:25:00|||||||||3
1733768720000|2024-12-09 18:25:20|18723.3|18711.3|18723.3|18711.3|18723.3|18711.3|18723.3|18711.3|1
1733768740000|2024-12-09 18:25:40|18724.6|18712.6|18728.3|18716.3|18730.7|18718.7|18724.6|18712.6|22
1733768750000|2024-12-09 18:25:50|||||||||1
1733768760000|2024-12-09 18:26:00|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|2
1733768770000|2024-12-09 18:26:10|18730.7|18718.7|18728.5|18716.5|18730.7|18718.7|18728.5|18716.5|7
1733768780000|2024-12-09 18:26:20|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|7
1733768790000|2024-12-09 18:26:30|18728.5|18716.5|18730.8|18718.8|18730.8|18718.8|18728.5|18716.5|2
1733768800000|2024-12-09 18:26:40|||||||||1
1733768810000|2024-12-09 18:26:50|18730.7|18718.7|18731.9|18719.9|18731.9|18719.9|18730.7|18718.7|3
1733768820000|2024-12-09 18:27:00|18730.8|18718.8|18733.3|18721.3|18733.3|18721.3|18730.8|18718.8|1
1733768830000|2024-12-09 18:27:10|18733.2|18721.2|18735.7|18723.7|18735.7|18723.7|18733.2|18721.2|33
1733768850000|2024-12-09 18:27:30|||||||||4
1733768860000|2024-12-09 18:27:40|18735.9|18723.9|18733.4|18721.4|18735.9|18723.9|18733.4|18721.4|7
1733768870000|2024-12-09 18:27:50|18733.2|18721.2|18733.5|18721.5|18733.5|18721.5|18731|18719|11
1733768880000|2024-12-09 18:28:00|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|18731.4|18719.4|23
1733768890000|2024-12-09 18:28:10|18733.5|18721.5|18733.7|18721.7|18733.7|18721.7|18733.5|18721.5|1
1733768900000|2024-12-09 18:28:20|||||||||2
1733768910000|2024-12-09 18:28:30|||||||||1
1733768920000|2024-12-09 18:28:40|18733.9|18721.9|18733.9|18721.9|18733.9|18721.9|18733.9|18721.9|1
1733768930000|2024-12-09 18:28:50|18734.1|18722.1|18736|18724|18736|18724|18734.1|18722.1|4
1733768940000|2024-12-09 18:29:00|||||||||1
1733768950000|2024-12-09 18:29:10|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|11
1733768960000|2024-12-09 18:29:20|18738.5|18726.5|18743.5|18731.5|18743.5|18731.5|18738.5|18726.5|11
1733768970000|2024-12-09 18:29:30|18741.4|18729.4|18741.4|18729.4|18741.4|18729.4|18741.4|18729.4|5
1733768980000|2024-12-09 18:29:40|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|6
1733768990000|2024-12-09 18:29:50|18743.5|18731.5|18743.7|18731.7|18743.7|18731.7|18743.5|18731.5|1
1733769000000|2024-12-09 18:30:00|18745.9|18733.9|18739.5|18727.5|18745.9|18733.9|18739.5|18727.5|21
1733769010000|2024-12-09 18:30:10|18738.4|18726.4|18732.2|18720.2|18739.5|18727.5|18732.2|18720.2|45
1733769020000|2024-12-09 18:30:20|18732.3|18720.3|18732.3|18720.3|18732.3|18720.3|18732.3|18720.3|16
1733769030000|2024-12-09 18:30:30|18732.2|18720.2|18733.2|18721.2|18733.2|18721.2|18732.2|18720.2|3
1733769040000|2024-12-09 18:30:40|18733.4|18721.4|18730.2|18718.2|18733.4|18721.4|18730|18718|18
1733769050000|2024-12-09 18:30:50|18731.3|18719.3|18730.6|18718.6|18732.5|18720.5|18730.4|18718.4|25
1733769060000|2024-12-09 18:31:00|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|8
1733769070000|2024-12-09 18:31:10|18730.6|18718.6|18731.5|18719.5|18731.5|18719.5|18730.4|18718.4|31
1733769080000|2024-12-09 18:31:20|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|1
1733769090000|2024-12-09 18:31:30|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|7
1733769100000|2024-12-09 18:31:40|||||||||1
1733769110000|2024-12-09 18:31:50|18732.7|18720.7|18730.6|18718.6|18732.7|18720.7|18730.6|18718.6|8
1733769120000|2024-12-09 18:32:00|18730.8|18718.8|18732.9|18720.9|18732.9|18720.9|18730.8|18718.8|10
1733769130000|2024-12-09 18:32:10|||||||||2
1733769150000|2024-12-09 18:32:30|||||||||2
1733769160000|2024-12-09 18:32:40|18734.2|18722.2|18732.9|18720.9|18734.2|18722.2|18732.9|18720.9|4
1733769170000|2024-12-09 18:32:50|18732.7|18720.7|18732.5|18720.5|18732.7|18720.7|18732.5|18720.5|6
1733769180000|2024-12-09 18:33:00|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|3
1733769190000|2024-12-09 18:33:10|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|7
1733769210000|2024-12-09 18:33:30|18732.9|18720.9|18730.4|18718.4|18732.9|18720.9|18729.3|18717.3|65
1733769220000|2024-12-09 18:33:40|18730.6|18718.6|18728.1|18716.1|18730.6|18718.6|18728.1|18716.1|22
1733769230000|2024-12-09 18:33:50|18726.8|18714.8|18733.1|18721.1|18733.3|18721.3|18726.8|18714.8|13
1733769240000|2024-12-09 18:34:00|18736.7|18724.7|18735.6|18723.6|18737.7|18725.7|18735.6|18723.6|9
1733769250000|2024-12-09 18:34:10|18733.5|18721.5|18733.3|18721.3|18733.5|18721.5|18733.3|18721.3|7
1733769260000|2024-12-09 18:34:20|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|5
1733769270000|2024-12-09 18:34:30|18735.8|18723.8|18733.3|18721.3|18736.8|18724.8|18733.3|18721.3|7
1733769280000|2024-12-09 18:34:40|18732.9|18720.9|18728.1|18716.1|18733.1|18721.1|18727.4|18715.4|13
1733769290000|2024-12-09 18:34:50|18727.9|18715.9|18727.9|18715.9|18727.9|18715.9|18727.9|18715.9|1
1733769300000|2024-12-09 18:35:00|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|18730.4|18718.4|6
1733769310000|2024-12-09 18:35:10|||||||||1
1733769320000|2024-12-09 18:35:20|18728.1|18716.1|18727.9|18715.9|18728.1|18716.1|18727.9|18715.9|3
1733769330000|2024-12-09 18:35:30|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|18728.1|18716.1|10
1733769350000|2024-12-09 18:35:50|||||||||5
1733769360000|2024-12-09 18:36:00|18729.3|18717.3|18729.3|18717.3|18729.3|18717.3|18729.3|18717.3|5
1733769370000|2024-12-09 18:36:10|18730.4|18718.4|18732.9|18720.9|18732.9|18720.9|18730.4|18718.4|3
1733769400000|2024-12-09 18:36:40|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18732.9|18720.9|0
1733769410000|2024-12-09 18:36:50|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|18732.9|18720.9|1
1733769420000|2024-12-09 18:37:00|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|3
1733769430000|2024-12-09 18:37:10|18732.9|18720.9|18729.5|18717.5|18732.9|18720.9|18729.3|18717.3|7
1733769440000|2024-12-09 18:37:20|18730.8|18718.8|18729.5|18717.5|18730.8|18718.8|18728.3|18716.3|6
1733769450000|2024-12-09 18:37:30|18729.3|18717.3|18730.4|18718.4|18730.4|18718.4|18729.3|18717.3|9
1733769460000|2024-12-09 18:37:40|18730.6|18718.6|18731.7|18719.7|18731.7|18719.7|18730.6|18718.6|5
1733769470000|2024-12-09 18:37:50|18730.8|18718.8|18733.1|18721.1|18734.4|18722.4|18730.8|18718.8|25
1733769480000|2024-12-09 18:38:00|18732.9|18720.9|18733.1|18721.1|18733.1|18721.1|18732.9|18720.9|0
1733769490000|2024-12-09 18:38:10|18733.3|18721.3|18731|18719|18733.3|18721.3|18730.8|18718.8|14
1733769500000|2024-12-09 18:38:20|18732|18720|18733.3|18721.3|18733.3|18721.3|18732|18720|3
1733769510000|2024-12-09 18:38:30|18731|18719|18731.2|18719.2|18731.2|18719.2|18731|18719|16
1733769520000|2024-12-09 18:38:40|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|18728.7|18716.7|10
1733769530000|2024-12-09 18:38:50|18726.5|18714.5|18725.5|18713.5|18726.5|18714.5|18725.5|18713.5|14
1733769540000|2024-12-09 18:39:00|18724.4|18712.4|18720.8|18708.8|18724.4|18712.4|18720.8|18708.8|22
1733769550000|2024-12-09 18:39:10|18719.6|18707.6|18719.6|18707.6|18719.6|18707.6|18719.6|18707.6|10
1733769560000|2024-12-09 18:39:20|18720|18708|18729|18717|18729.4|18717.4|18720|18708|8
1733769570000|2024-12-09 18:39:30|18729.2|18717.2|18733.2|18721.2|18734.2|18722.2|18729.2|18717.2|9
1733769580000|2024-12-09 18:39:40|18734.4|18722.4|18733.5|18721.5|18734.4|18722.4|18733.3|18721.3|6
1733769590000|2024-12-09 18:39:50|18732.3|18720.3|18731|18719|18732.3|18720.3|18731|18719|4
1733769600000|2024-12-09 18:40:00|18730.7|18718.7|18729.6|18717.6|18730.7|18718.7|18729.6|18717.6|4
1733769610000|2024-12-09 18:40:10|18729.4|18717.4|18731.7|18719.7|18731.9|18719.9|18729.4|18717.4|28
1733769620000|2024-12-09 18:40:20|18730.7|18718.7|18730.7|18718.7|18731.7|18719.7|18730.7|18718.7|3
1733769630000|2024-12-09 18:40:30|18729.6|18717.6|18730.7|18718.7|18731.9|18719.9|18729.6|18717.6|4
1733769640000|2024-12-09 18:40:40|18729.6|18717.6|18730.7|18718.7|18731.9|18719.9|18729.4|18717.4|13
1733769650000|2024-12-09 18:40:50|18730.5|18718.5|18729.4|18717.4|18730.5|18718.5|18729.4|18717.4|0
1733769660000|2024-12-09 18:41:00|||||||||3
1733769670000|2024-12-09 18:41:10|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|18729.2|18717.2|6
1733769700000|2024-12-09 18:41:40|||||||||2
1733769710000|2024-12-09 18:41:50|||||||||2
1733769730000|2024-12-09 18:42:10|||||||||5
1733769740000|2024-12-09 18:42:20|18729.4|18717.4|18736.7|18724.7|18736.7|18724.7|18729.4|18717.4|18
1733769750000|2024-12-09 18:42:30|18736.9|18724.9|18735.8|18723.8|18736.9|18724.9|18734.8|18722.8|10
1733769770000|2024-12-09 18:42:50|18734.6|18722.6|18736.9|18724.9|18737.1|18725.1|18732.3|18720.3|22
1733769780000|2024-12-09 18:43:00|18734.4|18722.4|18734.4|18722.4|18734.6|18722.6|18734.4|18722.4|1
1733769790000|2024-12-09 18:43:10|18732.1|18720.1|18732.1|18720.1|18733.2|18721.2|18732.1|18720.1|11
1733769820000|2024-12-09 18:43:40|18733.4|18721.4|18735.9|18723.9|18735.9|18723.9|18733.4|18721.4|7
1733769830000|2024-12-09 18:43:50|18735.7|18723.7|18738.4|18726.4|18738.4|18726.4|18735.7|18723.7|36
1733769840000|2024-12-09 18:44:00|18737.3|18725.3|18742.1|18730.1|18742.1|18730.1|18737.3|18725.3|5
1733769850000|2024-12-09 18:44:10|18741.9|18729.9|18741.9|18729.9|18741.9|18729.9|18741.9|18729.9|0
1733769880000|2024-12-09 18:44:40|18736.9|18724.9|18735.9|18723.9|18736.9|18724.9|18735.7|18723.7|16
1733769890000|2024-12-09 18:44:50|18734.6|18722.6|18734.4|18722.4|18734.6|18722.6|18734.4|18722.4|1
1733769900000|2024-12-09 18:45:00|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|2
1733769910000|2024-12-09 18:45:10|18734.4|18722.4|18734.6|18722.6|18737.1|18725.1|18733.4|18721.4|41
1733769920000|2024-12-09 18:45:20|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|18734.8|18722.8|0
1733769930000|2024-12-09 18:45:30|18734.4|18722.4|18734.6|18722.6|18734.6|18722.6|18733.4|18721.4|6
1733769960000|2024-12-09 18:46:00|18734.8|18722.8|18734.6|18722.6|18734.8|18722.8|18734.6|18722.6|9
1733769970000|2024-12-09 18:46:10|18733.5|18721.5|18732.3|18720.3|18734.6|18722.6|18732.3|18720.3|6
1733769980000|2024-12-09 18:46:20|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|26
1733769990000|2024-12-09 18:46:30|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|18736.7|18724.7|7
1733770000000|2024-12-09 18:46:40|18736.9|18724.9|18736.7|18724.7|18736.9|18724.9|18736.7|18724.7|2
1733770010000|2024-12-09 18:46:50|18736.9|18724.9|18734.4|18722.4|18736.9|18724.9|18734.4|18722.4|11
1733770020000|2024-12-09 18:47:00|||||||||7
1733770030000|2024-12-09 18:47:10|18732.1|18720.1|18732.1|18720.1|18732.1|18720.1|18732.1|18720.1|7
1733770040000|2024-12-09 18:47:20|18734.2|18722.2|18732.1|18720.1|18734.4|18722.4|18732.1|18720.1|11
1733770060000|2024-12-09 18:47:40|18731.9|18719.9|18732.1|18720.1|18732.1|18720.1|18731.9|18719.9|3
1733770070000|2024-12-09 18:47:50|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|18734.4|18722.4|34
1733770080000|2024-12-09 18:48:00|18734.6|18722.6|18734.2|18722.2|18734.6|18722.6|18734.2|18722.2|5
1733770090000|2024-12-09 18:48:10|18734.1|18722.1|18734.1|18722.1|18734.1|18722.1|18731.7|18719.7|3
1733770100000|2024-12-09 18:48:20|18734.2|18722.2|18734.4|18722.4|18734.4|18722.4|18733|18721|8
1733770110000|2024-12-09 18:48:30|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|18734.2|18722.2|0
1733770130000|2024-12-09 18:48:50|||||||||1
1733770140000|2024-12-09 18:49:00|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|18731.7|18719.7|9
1733770150000|2024-12-09 18:49:10|18731.9|18719.9|18731.7|18719.7|18731.9|18719.9|18731.7|18719.7|2
1733770160000|2024-12-09 18:49:20|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|18731.9|18719.9|0
1733770170000|2024-12-09 18:49:30|||||||||1
1733770180000|2024-12-09 18:49:40|||||||||5
1733770200000|2024-12-09 18:50:00|18732.1|18720.1|18725|18713|18732.1|18720.1|18724.8|18712.8|25
1733770210000|2024-12-09 18:50:10|18723.7|18711.7|18728.6|18716.6|18729.8|18717.8|18723.7|18711.7|22
1733770220000|2024-12-09 18:50:20|18729.6|18717.6|18730|18718|18731.1|18719.1|18726.2|18714.2|21
1733770230000|2024-12-09 18:50:30|18729.8|18717.8|18730|18718|18730|18718|18729.8|18717.8|1
1733770240000|2024-12-09 18:50:40|18729.8|18717.8|18729.6|18717.6|18729.8|18717.8|18729.6|18717.6|8
1733770250000|2024-12-09 18:50:50|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|1
1733770260000|2024-12-09 18:51:00|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|10
1733770270000|2024-12-09 18:51:10|18729.4|18717.4|18729.6|18717.6|18729.6|18717.6|18729.4|18717.4|8
1733770280000|2024-12-09 18:51:20|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|1
1733770290000|2024-12-09 18:51:30|||||||||2
1733770300000|2024-12-09 18:51:40|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|18729.6|18717.6|0
1733770310000|2024-12-09 18:51:50|18729.8|18717.8|18729.8|18717.8|18729.8|18717.8|18729.6|18717.6|21
1733770320000|2024-12-09 18:52:00|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|18729.4|18717.4|10
1733770330000|2024-12-09 18:52:10|18731.9|18719.9|18730.9|18718.9|18731.9|18719.9|18730.7|18718.7|7
1733770340000|2024-12-09 18:52:20|18730.7|18718.7|18729.6|18717.6|18730.7|18718.7|18729.4|18717.4|2
1733770350000|2024-12-09 18:52:30|18729.4|18717.4|18729.4|18717.4|18729.6|18717.6|18729.4|18717.4|7
1733770360000|2024-12-09 18:52:40|18724.6|18712.6|18724.6|18712.6|18725.9|18713.9|18724.6|18712.6|9
1733770370000|2024-12-09 18:52:50|18726.9|18714.9|18729.6|18717.6|18729.6|18717.6|18724.8|18712.8|11
1733770380000|2024-12-09 18:53:00|18728.4|18716.4|18728.4|18716.4|18729.4|18717.4|18727.1|18715.1|8
1733770390000|2024-12-09 18:53:10|18728.2|18716.2|18727.1|18715.1|18728.2|18716.2|18727.1|18715.1|2
1733770400000|2024-12-09 18:53:20|18726.9|18714.9|18724.8|18712.8|18727.1|18715.1|18724.6|18712.6|42
1733770420000|2024-12-09 18:53:40|18725|18713|18725.2|18713.2|18725.2|18713.2|18725|18713|7
1733770430000|2024-12-09 18:53:50|18727.7|18715.7|18732.3|18720.3|18732.7|18720.7|18727.7|18715.7|39
1733770440000|2024-12-09 18:54:00|18731.1|18719.1|18730.2|18718.2|18732.3|18720.3|18730|18718|19
1733770450000|2024-12-09 18:54:10|||||||||3
1733770460000|2024-12-09 18:54:20|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|22
1733770470000|2024-12-09 18:54:30|18730.4|18718.4|18730.7|18718.7|18730.7|18718.7|18730.4|18718.4|15
1733770480000|2024-12-09 18:54:40|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|18730.6|18718.6|12
1733770490000|2024-12-09 18:54:50|18728.2|18716.2|18728.2|18716.2|18728.2|18716.2|18728.1|18716.1|56
1733770500000|2024-12-09 18:55:00|18730.6|18718.6|18733.1|18721.1|18733.1|18721.1|18730.6|18718.6|49
1733770510000|2024-12-09 18:55:10|18730.9|18718.9|18731.1|18719.1|18731.1|18719.1|18730.9|18718.9|47
1733770520000|2024-12-09 18:55:20|18730.9|18718.9|18733.6|18721.6|18733.8|18721.8|18730.9|18718.9|13
1733770530000|2024-12-09 18:55:30|18735.9|18723.9|18733.6|18721.6|18735.9|18723.9|18733.6|18721.6|12
1733770540000|2024-12-09 18:55:40|18733.4|18721.4|18735.7|18723.7|18735.7|18723.7|18733.4|18721.4|4
1733770550000|2024-12-09 18:55:50|18733.4|18721.4|18734.7|18722.7|18735.9|18723.9|18733.4|18721.4|23
1733770560000|2024-12-09 18:56:00|18734.5|18722.5|18733.1|18721.1|18734.5|18722.5|18733.1|18721.1|1
1733770570000|2024-12-09 18:56:10|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|18733.2|18721.2|3
1733770580000|2024-12-09 18:56:20|18732|18720|18731.1|18719.1|18732.2|18720.2|18731.1|18719.1|10
1733770590000|2024-12-09 18:56:30|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|18730.9|18718.9|10
1733770600000|2024-12-09 18:56:40|||||||||22
1733770610000|2024-12-09 18:56:50|18731.1|18719.1|18733.4|18721.4|18733.4|18721.4|18731.1|18719.1|16
1733770620000|2024-12-09 18:57:00|18731.3|18719.3|18731.3|18719.3|18731.3|18719.3|18731.3|18719.3|11
1733770630000|2024-12-09 18:57:10|18731.1|18719.1|18730.1|18718.1|18731.3|18719.3|18730.1|18718.1|9
1733770640000|2024-12-09 18:57:20|18730.2|18718.2|18731.3|18719.3|18731.3|18719.3|18730.1|18718.1|4
1733770650000|2024-12-09 18:57:30|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|28
1733770660000|2024-12-09 18:57:40|18731.3|18719.3|18731.3|18719.3|18731.3|18719.3|18731.3|18719.3|1
1733770670000|2024-12-09 18:57:50|18733.6|18721.6|18733.4|18721.4|18733.8|18721.8|18733.4|18721.4|26
1733770680000|2024-12-09 18:58:00|18733.1|18721.1|18735.6|18723.6|18735.6|18723.6|18733.1|18721.1|43
1733770690000|2024-12-09 18:58:10|18735.4|18723.4|18735.2|18723.2|18735.4|18723.4|18735.2|18723.2|12
1733770700000|2024-12-09 18:58:20|18735.4|18723.4|18735.4|18723.4|18735.6|18723.6|18735.4|18723.4|8
1733770710000|2024-12-09 18:58:30|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|18735.6|18723.6|3
1733770720000|2024-12-09 18:58:40|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|14
1733770730000|2024-12-09 18:58:50|18733.6|18721.6|18734.9|18722.9|18735.9|18723.9|18733.4|18721.4|32
1733770740000|2024-12-09 18:59:00|18733.6|18721.6|18735.9|18723.9|18735.9|18723.9|18733.6|18721.6|37
1733770750000|2024-12-09 18:59:10|18736.1|18724.1|18735.9|18723.9|18736.3|18724.3|18734.9|18722.9|19
1733770760000|2024-12-09 18:59:20|18734.9|18722.9|18734.7|18722.7|18735.9|18723.9|18733.4|18721.4|46
1733770770000|2024-12-09 18:59:30|18735.9|18723.9|18735.9|18723.9|18736.3|18724.3|18735.6|18723.6|102
1733770780000|2024-12-09 18:59:40|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|72
1733770790000|2024-12-09 18:59:50|18738.4|18726.4|18740.8|18728.8|18740.9|18728.9|18738.4|18726.4|158
1733770800000|2024-12-09 19:00:00|18739.5|18727.5|18735.9|18723.9|18739.5|18727.5|18735.9|18723.9|102
1733770810000|2024-12-09 19:00:10|18738.3|18726.3|18738.4|18726.4|18738.4|18726.4|18738.1|18726.1|8
1733770820000|2024-12-09 19:00:20|18740.6|18728.6|18740.9|18728.9|18740.9|18728.9|18740.6|18728.6|15
1733770830000|2024-12-09 19:00:30|||||||||20
1733770840000|2024-12-09 19:00:40|||||||||14
1733770850000|2024-12-09 19:00:50|||||||||24
1733770860000|2024-12-09 19:01:00|18740.8|18728.8|18740.9|18728.9|18740.9|18728.9|18740.8|18728.8|44
1733770870000|2024-12-09 19:01:10|18740.8|18728.8|18738.1|18726.1|18740.8|18728.8|18735.9|18723.9|19
1733770880000|2024-12-09 19:01:20|18737|18725|18735.9|18723.9|18737|18725|18735.9|18723.9|1
1733770890000|2024-12-09 19:01:30|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|18736.1|18724.1|4
1733770900000|2024-12-09 19:01:40|18736.3|18724.3|18736.1|18724.1|18736.3|18724.3|18736.1|18724.1|2
1733770910000|2024-12-09 19:01:50|18736.3|18724.3|18736.1|18724.1|18736.3|18724.3|18736.1|18724.1|0
1733770920000|2024-12-09 19:02:00|18733.8|18721.8|18736.1|18724.1|18736.1|18724.1|18733.8|18721.8|23
1733770930000|2024-12-09 19:02:10|18736.3|18724.3|18738.4|18726.4|18738.4|18726.4|18736.3|18724.3|9
1733770940000|2024-12-09 19:02:20|||||||||11
1733770950000|2024-12-09 19:02:30|18738.3|18726.3|18738.3|18726.3|18738.3|18726.3|18738.3|18726.3|3
1733770960000|2024-12-09 19:02:40|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|18738.4|18726.4|26
1733770970000|2024-12-09 19:02:50|||||||||31
1733770980000|2024-12-09 19:03:00|||||||||2
1733770990000|2024-12-09 19:03:10|||||||||4
1733771000000|2024-12-09 19:03:20|18740.6|18728.6|18739.5|18727.5|18740.6|18728.6|18739.5|18727.5|8
1733771010000|2024-12-09 19:03:30|||||||||1
1733771020000|2024-12-09 19:03:40|18740.6|18728.6|18739.5|18727.5|18740.6|18728.6|18739.5|18727.5|3
1733771030000|2024-12-09 19:03:50|18740.6|18728.6|18740.8|18728.8|18740.9|18728.9|18739.7|18727.7|1
1733771040000|2024-12-09 19:04:00|18740.9|18728.9|18739.7|18727.7|18740.9|18728.9|18739.7|18727.7|12
1733771050000|2024-12-09 19:04:10|18738.6|18726.6|18738.4|18726.4|18738.6|18726.6|18738.4|18726.4|3
1733771060000|2024-12-09 19:04:20|18739.7|18727.7|18739.5|18727.5|18739.7|18727.7|18739.5|18727.5|5
1733771070000|2024-12-09 19:04:30|18739.7|18727.7|18739.7|18727.7|18740.8|18728.8|18739.7|18727.7|6
1733771080000|2024-12-09 19:04:40|18738.5|18726.5|18741.1|18729.1|18742.2|18730.2|18738.5|18726.5|41
1733771090000|2024-12-09 19:04:50|18738.6|18726.6|18742.4|18730.4|18742.6|18730.6|18738.6|18726.6|16
1733927400000|2024-12-11 14:30:00|18934.3|18922.3|18968.4|18956.4|18978|18966|18934.3|18922.3|232
1733927410000|2024-12-11 14:30:10|18967.6|18955.6|18959.7|18947.7|18968.9|18956.9|18957.4|18945.4|36
1733927420000|2024-12-11 14:30:20|18959.9|18947.9|18945.3|18933.3|18959.9|18947.9|18945.3|18933.3|37
1733927430000|2024-12-11 14:30:30|18944.3|18932.3|18947.8|18935.8|18947.8|18935.8|18941.6|18929.6|46
1733927440000|2024-12-11 14:30:40|18948.9|18936.9|18951.4|18939.4|18952.6|18940.6|18948.9|18936.9|32
1733927450000|2024-12-11 14:30:50|18950.3|18938.3|18956.8|18944.8|18956.8|18944.8|18950.3|18938.3|20
1733927460000|2024-12-11 14:31:00|18958.1|18946.1|18951.8|18939.8|18959.1|18947.1|18951.8|18939.8|31
1733927470000|2024-12-11 14:31:10|18949.3|18937.3|18950.6|18938.6|18955.3|18943.3|18948.1|18936.1|70
1733927480000|2024-12-11 14:31:20|18950.3|18938.3|18961.1|18949.1|18961.1|18949.1|18950.3|18938.3|33
1733927490000|2024-12-11 14:31:30|18958.9|18946.9|18959.9|18947.9|18962.2|18950.2|18958.9|18946.9|18
1733927500000|2024-12-11 14:31:40|18958.9|18946.9|18951.4|18939.4|18958.9|18946.9|18951.4|18939.4|20
1733927510000|2024-12-11 14:31:50|18950.3|18938.3|18950.3|18938.3|18954.9|18942.9|18950.3|18938.3|16
1733927520000|2024-12-11 14:32:00|18949.1|18937.1|18951.8|18939.8|18952.8|18940.8|18947.8|18935.8|47
1733927530000|2024-12-11 14:32:10|18950.8|18938.8|18950.3|18938.3|18959.4|18947.4|18948.1|18936.1|47
1733927540000|2024-12-11 14:32:20|18949.3|18937.3|18945.1|18933.1|18949.3|18937.3|18943.1|18931.1|28
1733927550000|2024-12-11 14:32:30|18945.3|18933.3|18949.9|18937.9|18950.1|18938.1|18945.1|18933.1|32
1733927560000|2024-12-11 14:32:40|18947.8|18935.8|18946.4|18934.4|18947.8|18935.8|18945.1|18933.1|13
1733927570000|2024-12-11 14:32:50|18945.3|18933.3|18943.3|18931.3|18945.3|18933.3|18940.8|18928.8|47
1733927580000|2024-12-11 14:33:00|18943.1|18931.1|18938.7|18926.7|18943.1|18931.1|18938.5|18926.5|27
1733927590000|2024-12-11 14:33:10|18938.3|18926.3|18938.5|18926.5|18941|18929|18938.3|18926.3|24
1733927600000|2024-12-11 14:33:20|18937.3|18925.3|18938.3|18926.3|18938.7|18926.7|18936|18924|17
1733927610000|2024-12-11 14:33:30|18938.1|18926.1|18938.5|18926.5|18938.5|18926.5|18936|18924|20
1733927620000|2024-12-11 14:33:40|18938.3|18926.3|18938.3|18926.3|18938.5|18926.5|18936|18924|19
1733927630000|2024-12-11 14:33:50|18938.1|18926.1|18938.1|18926.1|18938.3|18926.3|18935.6|18923.6|20
1733927640000|2024-12-11 14:34:00|18936.8|18924.8|18933.3|18921.3|18936.8|18924.8|18930.8|18918.8|23
1733927650000|2024-12-11 14:34:10|18930.8|18918.8|18935.8|18923.8|18936|18924|18929.8|18917.8|26
1733927660000|2024-12-11 14:34:20|18935.6|18923.6|18936.8|18924.8|18936.8|18924.8|18935.6|18923.6|28
1733927670000|2024-12-11 14:34:30|18935.8|18923.8|18938.3|18926.3|18938.3|18926.3|18935.8|18923.8|13
1733927680000|2024-12-11 14:34:40|18936|18924|18937.6|18925.6|18938.1|18926.1|18935.6|18923.6|7
1733927690000|2024-12-11 14:34:50|18937.8|18925.8|18935.3|18923.3|18937.8|18925.8|18935.3|18923.3|2
1733927700000|2024-12-11 14:35:00|||||||||3
1733927710000|2024-12-11 14:35:10|18937.8|18925.8|18937.8|18925.8|18937.8|18925.8|18937.8|18925.8|10
1733927720000|2024-12-11 14:35:20|18935.3|18923.3|18937.8|18925.8|18937.8|18925.8|18935.3|18923.3|12
1733927730000|2024-12-11 14:35:30|18935.8|18923.8|18936|18924|18936|18924|18935.8|18923.8|16
1733927740000|2024-12-11 14:35:40|18935.8|18923.8|18933.3|18921.3|18935.8|18923.8|18933.3|18921.3|6
1733927750000|2024-12-11 14:35:50|18934.5|18922.5|18935.8|18923.8|18935.8|18923.8|18934.5|18922.5|3
1733927760000|2024-12-11 14:36:00|18933.7|18921.7|18932.7|18920.7|18933.7|18921.7|18931.2|18919.2|22
1733927770000|2024-12-11 14:36:10|18931.5|18919.5|18931.2|18919.2|18931.5|18919.5|18931.2|18919.2|3
1733927780000|2024-12-11 14:36:20|18929|18917|18934|18922|18934|18922|18929|18917|32
1733927790000|2024-12-11 14:36:30|18933.7|18921.7|18931.5|18919.5|18934|18922|18931.5|18919.5|10
1733927800000|2024-12-11 14:36:40|18931.2|18919.2|18933.7|18921.7|18934|18922|18931.2|18919.2|20
1733927810000|2024-12-11 14:36:50|18931.5|18919.5|18926.5|18914.5|18931.5|18919.5|18926.5|18914.5|18
1733927820000|2024-12-11 14:37:00|18928.5|18916.5|18926.5|18914.5|18928.8|18916.8|18926.5|18914.5|12
1733927830000|2024-12-11 14:37:10|18926|18914|18928.8|18916.8|18928.8|18916.8|18925|18913|5
1733927850000|2024-12-11 14:37:30|18931.3|18919.3|18932.7|18920.7|18932.7|18920.7|18931.3|18919.3|12
1733927860000|2024-12-11 14:37:40|18933.8|18921.8|18933.5|18921.5|18933.8|18921.8|18932.3|18920.3|3
1733927870000|2024-12-11 14:37:50|18933.8|18921.8|18931.3|18919.3|18933.8|18921.8|18931.3|18919.3|10
1733927880000|2024-12-11 14:38:00|18930.8|18918.8|18933.3|18921.3|18933.3|18921.3|18930.8|18918.8|21
1733927890000|2024-12-11 14:38:10|||||||||3
1733927900000|2024-12-11 14:38:20|18933.5|18921.5|18930.8|18918.8|18933.5|18921.5|18930.8|18918.8|1
1733927920000|2024-12-11 14:38:40|18931|18919|18933.3|18921.3|18933.5|18921.5|18931|18919|9
1733927930000|2024-12-11 14:38:50|18935.4|18923.4|18935.4|18923.4|18935.6|18923.6|18934.6|18922.6|15
1733927940000|2024-12-11 14:39:00|18934.3|18922.3|18933.1|18921.1|18934.3|18922.3|18933.1|18921.1|4
1733927950000|2024-12-11 14:39:10|18932.1|18920.1|18933.3|18921.3|18933.3|18921.3|18932.1|18920.1|9
1733927960000|2024-12-11 14:39:20|18933.1|18921.1|18931|18919|18933.1|18921.1|18931|18919|6
1733927970000|2024-12-11 14:39:30|18930.8|18918.8|18933.3|18921.3|18933.3|18921.3|18929.8|18917.8|5
1733927980000|2024-12-11 14:39:40|18932.1|18920.1|18932.3|18920.3|18932.3|18920.3|18931|18919|7
1733927990000|2024-12-11 14:39:50|18931|18919|18926|18914|18931|18919|18926|18914|14
1733928000000|2024-12-11 14:40:00|18928.1|18916.1|18930|18918|18931.3|18919.3|18927.3|18915.3|11
1733928010000|2024-12-11 14:40:10|18930.2|18918.2|18931.3|18919.3|18932.3|18920.3|18930|18918|15
1733928020000|2024-12-11 14:40:20|18932.3|18920.3|18932.3|18920.3|18933.5|18921.5|18931.3|18919.3|8
1733928030000|2024-12-11 14:40:30|18933.3|18921.3|18931.3|18919.3|18933.3|18921.3|18931|18919|3
1733928040000|2024-12-11 14:40:40|18931.5|18919.5|18932.3|18920.3|18932.7|18920.7|18931.5|18919.5|6
1733928050000|2024-12-11 14:40:50|18932.1|18920.1|18931.3|18919.3|18932.1|18920.1|18928.8|18916.8|13
1733928060000|2024-12-11 14:41:00|||||||||2
1733928070000|2024-12-11 14:41:10|18931.5|18919.5|18931.3|18919.3|18931.5|18919.5|18931.3|18919.3|3
1733928080000|2024-12-11 14:41:20|18929.8|18917.8|18930.2|18918.2|18931.3|18919.3|18929.8|18917.8|4
1733928090000|2024-12-11 14:41:30|18930|18918|18928.8|18916.8|18930|18918|18928.8|18916.8|1
1733928100000|2024-12-11 14:41:40|18930|18918|18929|18917|18930|18918|18929|18917|11
1733928110000|2024-12-11 14:41:50|||||||||1
1733928120000|2024-12-11 14:42:00|18931.3|18919.3|18931.3|18919.3|18931.3|18919.3|18931|18919|10
1733928130000|2024-12-11 14:42:10|18932.3|18920.3|18931.3|18919.3|18932.3|18920.3|18931|18919|7
1733928140000|2024-12-11 14:42:20|18932.3|18920.3|18931.5|18919.5|18932.7|18920.7|18931.5|18919.5|5
1733928150000|2024-12-11 14:42:30|18933.8|18921.8|18931.5|18919.5|18933.8|18921.8|18931.5|18919.5|4
1733928160000|2024-12-11 14:42:40|||||||||2
1733928170000|2024-12-11 14:42:50|18931.3|18919.3|18929|18917|18932.3|18920.3|18928.5|18916.5|35
1733928180000|2024-12-11 14:43:00|18931|18919|18930|18918|18931.3|18919.3|18930|18918|3
1733928190000|2024-12-11 14:43:10|18929.8|18917.8|18928.8|18916.8|18929.8|18917.8|18926.5|18914.5|14
1733928200000|2024-12-11 14:43:20|18928.5|18916.5|18928.5|18916.5|18928.8|18916.8|18928.5|18916.5|1
1733928210000|2024-12-11 14:43:30|18928.8|18916.8|18928.8|18916.8|18929|18917|18928.8|18916.8|9
1733928220000|2024-12-11 14:43:40|18930|18918|18933.5|18921.5|18933.5|18921.5|18930|18918|28
1733928230000|2024-12-11 14:43:50|18936|18924|18935.8|18923.8|18936|18924|18935.8|18923.8|2
1733928240000|2024-12-11 14:44:00|18936|18924|18934.6|18922.6|18937.3|18925.3|18933.5|18921.5|14
1733928250000|2024-12-11 14:44:10|18934.8|18922.8|18936|18924|18936|18924|18934.8|18922.8|3
1733928260000|2024-12-11 14:44:20|18934.8|18922.8|18936|18924|18936|18924|18934.8|18922.8|6
1733928270000|2024-12-11 14:44:30|18935.8|18923.8|18933.8|18921.8|18935.8|18923.8|18933.5|18921.5|4
1733928280000|2024-12-11 14:44:40|18933.5|18921.5|18928.8|18916.8|18933.5|18921.5|18928.8|18916.8|12
1733928290000|2024-12-11 14:44:50|18927.7|18915.7|18926.5|18914.5|18927.7|18915.7|18926.5|18914.5|5
1733928300000|2024-12-11 14:45:00|18926.7|18914.7|18924.4|18912.4|18926.7|18914.7|18924.4|18912.4|11
1733928310000|2024-12-11 14:45:10|18925.5|18913.5|18926.7|18914.7|18929.2|18917.2|18925.5|18913.5|18
1733928320000|2024-12-11 14:45:20|18926.9|18914.9|18926.9|18914.9|18928.2|18916.2|18926.7|18914.7|3
1733928330000|2024-12-11 14:45:30|||||||||8
1733928340000|2024-12-11 14:45:40|18929.2|18917.2|18929.2|18917.2|18930.5|18918.5|18929.2|18917.2|20
1733928350000|2024-12-11 14:45:50|18929.4|18917.4|18928|18916|18931.7|18919.7|18928|18916|6
1733928360000|2024-12-11 14:46:00|18929|18917|18929.2|18917.2|18929.2|18917.2|18929|18917|0
1733928370000|2024-12-11 14:46:10|18926.9|18914.9|18929.4|18917.4|18929.4|18917.4|18926.9|18914.9|12
1733928380000|2024-12-11 14:46:20|18929|18917|18927.2|18915.2|18929|18917|18927.2|18915.2|3
1733928390000|2024-12-11 14:46:30|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|1
1733928400000|2024-12-11 14:46:40|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|15
1733928410000|2024-12-11 14:46:50|||||||||1
1733928420000|2024-12-11 14:47:00|18929.7|18917.7|18934.4|18922.4|18934.7|18922.7|18928.4|18916.4|38
1733928430000|2024-12-11 14:47:10|18932.4|18920.4|18934.7|18922.7|18934.7|18922.7|18932.2|18920.2|26
1733928440000|2024-12-11 14:47:20|18936.9|18924.9|18937.2|18925.2|18939.4|18927.4|18936.9|18924.9|6
1733928450000|2024-12-11 14:47:30|18936.9|18924.9|18938.4|18926.4|18938.4|18926.4|18936.1|18924.1|16
1733928460000|2024-12-11 14:47:40|18939.4|18927.4|18937.2|18925.2|18939.4|18927.4|18936.9|18924.9|1
1733928470000|2024-12-11 14:47:50|18938.2|18926.2|18939.4|18927.4|18939.4|18927.4|18938.2|18926.2|9
1733928480000|2024-12-11 14:48:00|18944.4|18932.4|18945.7|18933.7|18945.9|18933.9|18944.4|18932.4|5
1733928490000|2024-12-11 14:48:10|18944.7|18932.7|18944.7|18932.7|18944.9|18932.9|18944.7|18932.7|0
1733928500000|2024-12-11 14:48:20|18944.9|18932.9|18947.2|18935.2|18947.2|18935.2|18944.9|18932.9|14
1733928510000|2024-12-11 14:48:30|18946.1|18934.1|18946.6|18934.6|18947.4|18935.4|18944.7|18932.7|30
1733928520000|2024-12-11 14:48:40|18945.1|18933.1|18948.9|18936.9|18949.9|18937.9|18945.1|18933.1|14
1733928530000|2024-12-11 14:48:50|18949.9|18937.9|18949.1|18937.1|18952.8|18940.8|18945.1|18933.1|32
1733928540000|2024-12-11 14:49:00|18948.9|18936.9|18949.9|18937.9|18952.4|18940.4|18948.9|18936.9|41
1733928550000|2024-12-11 14:49:10|18950.1|18938.1|18952.4|18940.4|18952.4|18940.4|18948.6|18936.6|34
1733928560000|2024-12-11 14:49:20|18951.4|18939.4|18951.4|18939.4|18952.6|18940.6|18950.3|18938.3|13
1733928570000|2024-12-11 14:49:30|18951.6|18939.6|18950.3|18938.3|18951.6|18939.6|18950.3|18938.3|4
1733928580000|2024-12-11 14:49:40|18948.1|18936.1|18949.3|18937.3|18949.3|18937.3|18947.8|18935.8|34
1733928590000|2024-12-11 14:49:50|18950.3|18938.3|18950.3|18938.3|18951.8|18939.8|18950.3|18938.3|11
1733928600000|2024-12-11 14:50:00|18948.3|18936.3|18947.8|18935.8|18948.3|18936.3|18947.6|18935.6|8
1733928610000|2024-12-11 14:50:10|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|17
1733928620000|2024-12-11 14:50:20|18945.4|18933.4|18947.6|18935.6|18947.6|18935.6|18945.4|18933.4|4
1733928630000|2024-12-11 14:50:30|18947.9|18935.9|18947.9|18935.9|18947.9|18935.9|18947.9|18935.9|4
1733928640000|2024-12-11 14:50:40|18946.6|18934.6|18945.4|18933.4|18946.8|18934.8|18945.4|18933.4|16
1733928650000|2024-12-11 14:50:50|18945.6|18933.6|18943.3|18931.3|18947.9|18935.9|18943.3|18931.3|24
1733928660000|2024-12-11 14:51:00|18944.8|18932.8|18945.8|18933.8|18945.8|18933.8|18943.3|18931.3|17
1733928670000|2024-12-11 14:51:10|18948.3|18936.3|18949.6|18937.6|18950.8|18938.8|18947.1|18935.1|29
1733928680000|2024-12-11 14:51:20|18950.6|18938.6|18950.6|18938.6|18950.6|18938.6|18950.6|18938.6|8
1733928690000|2024-12-11 14:51:30|18949.6|18937.6|18950.4|18938.4|18952.9|18940.9|18949.6|18937.6|31
1733928700000|2024-12-11 14:51:40|18951.6|18939.6|18950.4|18938.4|18951.6|18939.6|18950.4|18938.4|5
1733928710000|2024-12-11 14:51:50|18951.4|18939.4|18949.1|18937.1|18951.4|18939.4|18949.1|18937.1|3
1733928720000|2024-12-11 14:52:00|18949.3|18937.3|18950.4|18938.4|18950.4|18938.4|18949.3|18937.3|1
1733928730000|2024-12-11 14:52:10|18950.1|18938.1|18947.9|18935.9|18950.4|18938.4|18947.9|18935.9|12
1733928750000|2024-12-11 14:52:30|18947.6|18935.6|18950.4|18938.4|18950.4|18938.4|18946.8|18934.8|7
1733928760000|2024-12-11 14:52:40|18952.6|18940.6|18954.9|18942.9|18954.9|18942.9|18952.6|18940.6|6
1733928770000|2024-12-11 14:52:50|||||||||2
1733928780000|2024-12-11 14:53:00|18955.1|18943.1|18953.9|18941.9|18955.1|18943.1|18953.9|18941.9|6
1733928790000|2024-12-11 14:53:10|18954.9|18942.9|18955.4|18943.4|18955.4|18943.4|18954.9|18942.9|5
1733928800000|2024-12-11 14:53:20|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|3
1733928810000|2024-12-11 14:53:30|18957.9|18945.9|18960.4|18948.4|18960.4|18948.4|18957.9|18945.9|11
1733928820000|2024-12-11 14:53:40|||||||||1
1733928830000|2024-12-11 14:53:50|18962.4|18950.4|18962.9|18950.9|18964.9|18952.9|18962.4|18950.4|20
1733928840000|2024-12-11 14:54:00|18962.6|18950.6|18955|18943|18962.6|18950.6|18948.5|18936.5|97
1733928850000|2024-12-11 14:54:10|18956|18944|18957.5|18945.5|18957.5|18945.5|18955|18943|24
1733928860000|2024-12-11 14:54:20|18958.5|18946.5|18955|18943|18958.5|18946.5|18954.2|18942.2|18
1733928870000|2024-12-11 14:54:30|18954|18942|18954|18942|18954|18942|18951.9|18939.9|13
1733928880000|2024-12-11 14:54:40|||||||||1
1733928890000|2024-12-11 14:54:50|18954.2|18942.2|18955.2|18943.2|18955.2|18943.2|18954|18942|5
1733928900000|2024-12-11 14:55:00|18956.3|18944.3|18954.2|18942.2|18956.3|18944.3|18953.8|18941.8|9
1733928910000|2024-12-11 14:55:10|18955.2|18943.2|18956.5|18944.5|18956.7|18944.7|18955.2|18943.2|3
1733928920000|2024-12-11 14:55:20|18957.7|18945.7|18958.8|18946.8|18958.8|18946.8|18957.5|18945.5|8
1733928930000|2024-12-11 14:55:30|18956.3|18944.3|18956.5|18944.5|18957.7|18945.7|18955.2|18943.2|23
1733928940000|2024-12-11 14:55:40|18954.4|18942.4|18956.5|18944.5|18956.5|18944.5|18954|18942|13
1733928950000|2024-12-11 14:55:50|18956.7|18944.7|18956.7|18944.7|18956.7|18944.7|18956.5|18944.5|1
1733928960000|2024-12-11 14:56:00|18956.5|18944.5|18956.5|18944.5|18956.5|18944.5|18956.5|18944.5|8
1733928970000|2024-12-11 14:56:10|18956.3|18944.3|18952.5|18940.5|18956.3|18944.3|18951.5|18939.5|24
1733928980000|2024-12-11 14:56:20|18956.3|18944.3|18956.5|18944.5|18956.5|18944.5|18956.3|18944.3|6
1733928990000|2024-12-11 14:56:30|18956.3|18944.3|18958.8|18946.8|18958.8|18946.8|18956.3|18944.3|22
1733929000000|2024-12-11 14:56:40|18961|18949|18961|18949|18961|18949|18961|18949|5
1733929010000|2024-12-11 14:56:50|18961.3|18949.3|18961.3|18949.3|18961.3|18949.3|18961.3|18949.3|0
1733929020000|2024-12-11 14:57:00|||||||||7
1733929040000|2024-12-11 14:57:20|||||||||6
1733929050000|2024-12-11 14:57:30|||||||||7
1733929060000|2024-12-11 14:57:40|18962.3|18950.3|18961.3|18949.3|18962.3|18950.3|18961.3|18949.3|13
1733929070000|2024-12-11 14:57:50|||||||||3
1733929080000|2024-12-11 14:58:00|18958.8|18946.8|18958.5|18946.5|18958.8|18946.8|18958.5|18946.5|17
1733929090000|2024-12-11 14:58:10|18958.8|18946.8|18958.5|18946.5|18958.8|18946.8|18958.5|18946.5|2
1733929100000|2024-12-11 14:58:20|18958.8|18946.8|18958.5|18946.5|18958.8|18946.8|18958.5|18946.5|1
1733929110000|2024-12-11 14:58:30|18958.8|18946.8|18961|18949|18961|18949|18958.5|18946.5|35
1733929120000|2024-12-11 14:58:40|18959.8|18947.8|18959.8|18947.8|18960|18948|18959.8|18947.8|2
1733929130000|2024-12-11 14:58:50|18960.8|18948.8|18962.1|18950.1|18962.1|18950.1|18960.8|18948.8|28
1733929140000|2024-12-11 14:59:00|18961|18949|18960.8|18948.8|18963.3|18951.3|18960.8|18948.8|4
1733929150000|2024-12-11 14:59:10|18961|18949|18961|18949|18962.1|18950.1|18961|18949|4
1733929160000|2024-12-11 14:59:20|18960.8|18948.8|18963.3|18951.3|18963.3|18951.3|18960.8|18948.8|5
1733929170000|2024-12-11 14:59:30|18967.3|18955.3|18967.3|18955.3|18967.3|18955.3|18967.3|18955.3|5
1733929180000|2024-12-11 14:59:40|18968.3|18956.3|18968.3|18956.3|18968.3|18956.3|18967.3|18955.3|0
1733929190000|2024-12-11 14:59:50|18970.8|18958.8|18968.5|18956.5|18972.9|18960.9|18968.5|18956.5|26
1733929200000|2024-12-11 15:00:00|18968.8|18956.8|18968.8|18956.8|18969.8|18957.8|18968.8|18956.8|3
1733929210000|2024-12-11 15:00:10|18971.3|18959.3|18978.5|18966.5|18978.5|18966.5|18971.3|18959.3|15
1733929220000|2024-12-11 15:00:20|18978.8|18966.8|18976.3|18964.3|18978.8|18966.8|18976.3|18964.3|8
1733929230000|2024-12-11 15:00:30|18976|18964|18976|18964|18976.3|18964.3|18976|18964|3
1733929240000|2024-12-11 15:00:40|18976.3|18964.3|18978.5|18966.5|18978.5|18966.5|18976|18964|11
1733929250000|2024-12-11 15:00:50|18978.8|18966.8|18978.5|18966.5|18978.8|18966.8|18978.5|18966.5|5
1733929260000|2024-12-11 15:01:00|18978.3|18966.3|18973.8|18961.8|18978.3|18966.3|18973.8|18961.8|5
1733929270000|2024-12-11 15:01:10|18974.8|18962.8|18973.5|18961.5|18974.8|18962.8|18973.5|18961.5|6
1733929280000|2024-12-11 15:01:20|18973.8|18961.8|18973.5|18961.5|18973.8|18961.8|18973.5|18961.5|3
1733929290000|2024-12-11 15:01:30|18973.3|18961.3|18973.3|18961.3|18973.3|18961.3|18973.3|18961.3|5
1733929300000|2024-12-11 15:01:40|18971|18959|18970.8|18958.8|18971|18959|18970.8|18958.8|18
1733929310000|2024-12-11 15:01:50|18970.6|18958.6|18970.4|18958.4|18970.6|18958.6|18970.4|18958.4|5
1733929320000|2024-12-11 15:02:00|18968.3|18956.3|18968.1|18956.1|18968.3|18956.3|18967.9|18955.9|13
1733929330000|2024-12-11 15:02:10|18967.9|18955.9|18966.8|18954.8|18967.9|18955.9|18966.8|18954.8|8
1733929340000|2024-12-11 15:02:20|18967.9|18955.9|18968.1|18956.1|18969.3|18957.3|18967.9|18955.9|5
1733929350000|2024-12-11 15:02:30|18968.3|18956.3|18968.3|18956.3|18969.3|18957.3|18968.3|18956.3|1
1733929360000|2024-12-11 15:02:40|18968.1|18956.1|18968.1|18956.1|18970.4|18958.4|18968.1|18956.1|3
1733929380000|2024-12-11 15:03:00|18967.9|18955.9|18968.1|18956.1|18968.3|18956.3|18964.6|18952.6|13
1733929390000|2024-12-11 15:03:10|18968.3|18956.3|18968.1|18956.1|18969.4|18957.4|18968.1|18956.1|5
1733929400000|2024-12-11 15:03:20|||||||||8
1733929410000|2024-12-11 15:03:30|18968.3|18956.3|18968.3|18956.3|18968.3|18956.3|18968.1|18956.1|5
1733929420000|2024-12-11 15:03:40|18968.1|18956.1|18968.1|18956.1|18968.3|18956.3|18967.9|18955.9|6
1733929430000|2024-12-11 15:03:50|||||||||1
1733929440000|2024-12-11 15:04:00|18970.8|18958.8|18970.8|18958.8|18970.8|18958.8|18970.8|18958.8|8
1733929450000|2024-12-11 15:04:10|18973.1|18961.1|18973.1|18961.1|18974.4|18962.4|18973.1|18961.1|8
1733929460000|2024-12-11 15:04:20|18970.8|18958.8|18970.6|18958.6|18970.8|18958.8|18970.6|18958.6|4
1733929470000|2024-12-11 15:04:30|18971.1|18959.1|18972.9|18960.9|18972.9|18960.9|18970.6|18958.6|10
1733929480000|2024-12-11 15:04:40|18973.3|18961.3|18971.1|18959.1|18973.3|18961.3|18968.8|18956.8|8
1733929490000|2024-12-11 15:04:50|18973.3|18961.3|18972.3|18960.3|18973.3|18961.3|18971.3|18959.3|11
1733929500000|2024-12-11 15:05:00|18973.6|18961.6|18973.6|18961.6|18973.8|18961.8|18972.5|18960.5|7
1733929510000|2024-12-11 15:05:10|18973.3|18961.3|18973.8|18961.8|18975|18963|18973.3|18961.3|7
1733929520000|2024-12-11 15:05:20|18974.8|18962.8|18971.3|18959.3|18974.8|18962.8|18971.3|18959.3|8
1733929530000|2024-12-11 15:05:30|||||||||3
1733929540000|2024-12-11 15:05:40|||||||||1
1733929550000|2024-12-11 15:05:50|18972.3|18960.3|18980.8|18968.8|18980.8|18968.8|18972.3|18960.3|38
1733929560000|2024-12-11 15:06:00|18983.1|18971.1|18983.1|18971.1|18983.1|18971.1|18982.1|18970.1|24
1733929570000|2024-12-11 15:06:10|18983.3|18971.3|18983.3|18971.3|18983.3|18971.3|18983.3|18971.3|1
1733929580000|2024-12-11 15:06:20|18984.6|18972.6|18981.1|18969.1|18984.6|18972.6|18981.1|18969.1|3
1733929590000|2024-12-11 15:06:30|18980.8|18968.8|18981.1|18969.1|18981.1|18969.1|18980.8|18968.8|0
1733929600000|2024-12-11 15:06:40|18981.3|18969.3|18983.6|18971.6|18985.8|18973.8|18981.1|18969.1|22
1733929610000|2024-12-11 15:06:50|18983.8|18971.8|18984|18972|18986.1|18974.1|18981.3|18969.3|42
1733929620000|2024-12-11 15:07:00|18985|18973|18986.5|18974.5|18986.5|18974.5|18985|18973|38
1733929630000|2024-12-11 15:07:10|18987.5|18975.5|18988.8|18976.8|18988.8|18976.8|18986.5|18974.5|40
1733929640000|2024-12-11 15:07:20|18993.8|18981.8|18999.6|18987.6|18999.6|18987.6|18993.6|18981.6|13
1733929650000|2024-12-11 15:07:30|18998.3|18986.3|18996.6|18984.6|19000.8|18988.8|18996.6|18984.6|33
1733929660000|2024-12-11 15:07:40|18996.9|18984.9|19003.6|18991.6|19003.6|18991.6|18996.6|18984.6|18
1733929670000|2024-12-11 15:07:50|19003.3|18991.3|19003.6|18991.6|19010.8|18998.8|19003.3|18991.3|87
1733929680000|2024-12-11 15:08:00|19007.1|18995.1|19008.6|18996.6|19011.3|18999.3|19006.1|18994.1|25
1733929690000|2024-12-11 15:08:10|19009.8|18997.8|19010.8|18998.8|19010.8|18998.8|19007.1|18995.1|77
1733929700000|2024-12-11 15:08:20|19010.6|18998.6|19008.3|18996.3|19010.8|18998.8|19008.3|18996.3|38
1733929710000|2024-12-11 15:08:30|19008.1|18996.1|19008.1|18996.1|19009.4|18997.4|19007.9|18995.9|7
1733929720000|2024-12-11 15:08:40|19007.9|18995.9|19008.1|18996.1|19008.1|18996.1|19007.9|18995.9|0
1733929730000|2024-12-11 15:08:50|19007.9|18995.9|19008.1|18996.1|19009.1|18997.1|19005.6|18993.6|25
1733929740000|2024-12-11 15:09:00|19008.3|18996.3|19010.8|18998.8|19010.8|18998.8|19007.1|18995.1|16
1733929750000|2024-12-11 15:09:10|||||||||4
1733929760000|2024-12-11 15:09:20|19009.8|18997.8|19008.8|18996.8|19010.8|18998.8|19008.8|18996.8|13
1733929770000|2024-12-11 15:09:30|19006.7|18994.7|19015|19003|19015.3|19003.3|19006.7|18994.7|21
1733929780000|2024-12-11 15:09:40|19014|19002|19016.3|19004.3|19016.3|19004.3|19014|19002|6
1733929790000|2024-12-11 15:09:50|19016.1|19004.1|19015.8|19003.8|19017.3|19005.3|19012.5|19000.5|29
1733929800000|2024-12-11 15:10:00|19016.1|19004.1|19011.1|18999.1|19016.1|19004.1|19010|18998|23
1733929810000|2024-12-11 15:10:10|19011.3|18999.3|19010.8|18998.8|19011.3|18999.3|19008.6|18996.6|13
1733929820000|2024-12-11 15:10:20|19011.1|18999.1|19016.3|19004.3|19016.3|19004.3|19008.8|18996.8|25
1733929830000|2024-12-11 15:10:30|19017.5|19005.5|19018.6|19006.6|19018.8|19006.8|19017.5|19005.5|19
1733929840000|2024-12-11 15:10:40|19016.3|19004.3|19017.5|19005.5|19017.5|19005.5|19016.3|19004.3|6
1733929850000|2024-12-11 15:10:50|19016.5|19004.5|19015|19003|19016.5|19004.5|19015|19003|2
1733929860000|2024-12-11 15:11:00|19014|19002|19013.6|19001.6|19014|19002|19012.3|19000.3|20
1733929870000|2024-12-11 15:11:10|19013.8|19001.8|19013.3|19001.3|19013.8|19001.8|19013.3|19001.3|5
1733929880000|2024-12-11 15:11:20|19013.6|19001.6|19013.8|19001.8|19013.8|19001.8|19013.6|19001.6|2
1733929890000|2024-12-11 15:11:30|19013.6|19001.6|19011.3|18999.3|19013.6|19001.6|19011.3|18999.3|8
1733929900000|2024-12-11 15:11:40|19012.3|19000.3|19012.5|19000.5|19012.5|19000.5|19012.3|19000.3|2
1733929910000|2024-12-11 15:11:50|19015.8|19003.8|19016.1|19004.1|19016.1|19004.1|19013.8|19001.8|18
1733929920000|2024-12-11 15:12:00|19013.6|19001.6|19009.8|18997.8|19013.6|19001.6|19009.8|18997.8|6
1733929930000|2024-12-11 15:12:10|19011.3|18999.3|19008.8|18996.8|19011.3|18999.3|19008.8|18996.8|18
1733929940000|2024-12-11 15:12:20|19010|18998|19008.6|18996.6|19010|18998|19008.6|18996.6|3
1733929950000|2024-12-11 15:12:30|19008.8|18996.8|19008.6|18996.6|19011.3|18999.3|19008.6|18996.6|14
1733929960000|2024-12-11 15:12:40|19010|18998|19011.1|18999.1|19011.1|18999.1|19008.6|18996.6|8
1733929970000|2024-12-11 15:12:50|19011.3|18999.3|19011.3|18999.3|19012.3|19000.3|19011.1|18999.1|10
1733929980000|2024-12-11 15:13:00|19011.1|18999.1|19008.8|18996.8|19011.1|18999.1|19008.8|18996.8|1
1733929990000|2024-12-11 15:13:10|19009.2|18997.2|19011.1|18999.1|19011.1|18999.1|19009.2|18997.2|16
1733930000000|2024-12-11 15:13:20|19011.3|18999.3|19011.1|18999.1|19011.3|18999.3|19011.1|18999.1|14
1733930010000|2024-12-11 15:13:30|19012.1|19000.1|19008.8|18996.8|19012.8|19000.8|19008.8|18996.8|47
1733930020000|2024-12-11 15:13:40|19009|18997|19011.3|18999.3|19011.3|18999.3|19008.8|18996.8|12
1733930030000|2024-12-11 15:13:50|19010.3|18998.3|19010.3|18998.3|19010.3|18998.3|19009|18997|1
1733930040000|2024-12-11 15:14:00|19009.2|18997.2|19006.7|18994.7|19009.2|18997.2|19006.7|18994.7|6
1733930050000|2024-12-11 15:14:10|19007.8|18995.8|19011.7|18999.7|19014|19002|19007.8|18995.8|12
1733930060000|2024-12-11 15:14:20|19011.5|18999.5|19016.5|19004.5|19016.5|19004.5|19011.5|18999.5|38
1733930070000|2024-12-11 15:14:30|19015.3|19003.3|19015.3|19003.3|19015.5|19003.5|19014.3|19002.3|4
1733930080000|2024-12-11 15:14:40|19014|19002|19014.3|19002.3|19016.8|19004.8|19014|19002|48
1733930090000|2024-12-11 15:14:50|19014|19002|19011.5|18999.5|19014|19002|19011.5|18999.5|21
1733930100000|2024-12-11 15:15:00|19010.5|18998.5|19012.8|19000.8|19012.8|19000.8|19009.3|18997.3|15
1733930110000|2024-12-11 15:15:10|19011.8|18999.8|19011.8|18999.8|19011.8|18999.8|19009.3|18997.3|7
1733930120000|2024-12-11 15:15:20|19011.5|18999.5|19011.8|18999.8|19011.8|18999.8|19011.5|18999.5|6
1733930130000|2024-12-11 15:15:30|19014.3|19002.3|19012.8|19000.8|19015.3|19003.3|19012.8|19000.8|55
1733930140000|2024-12-11 15:15:40|19011.5|18999.5|19011.8|18999.8|19012.8|19000.8|19011.5|18999.5|1
1733930150000|2024-12-11 15:15:50|19012.8|19000.8|19012.8|19000.8|19012.8|19000.8|19012.8|19000.8|2
1733930160000|2024-12-11 15:16:00|19011.8|18999.8|19011.8|18999.8|19011.8|18999.8|19011.8|18999.8|1
1733930170000|2024-12-11 15:16:10|19010.3|18998.3|19009.3|18997.3|19010.3|18998.3|19009.3|18997.3|6
1733930180000|2024-12-11 15:16:20|19008.8|18996.8|19007.3|18995.3|19008.8|18996.8|19007.3|18995.3|13
1733930190000|2024-12-11 15:16:30|19006.3|18994.3|19007.3|18995.3|19007.3|18995.3|19006.1|18994.1|3
1733930200000|2024-12-11 15:16:40|19008.4|18996.4|19008.6|18996.6|19008.6|18996.6|19006.3|18994.3|6
1733930210000|2024-12-11 15:16:50|19008.4|18996.4|19011.3|18999.3|19011.3|18999.3|19008.4|18996.4|7
1733930220000|2024-12-11 15:17:00|19011.1|18999.1|19011.3|18999.3|19013.8|19001.8|19011.1|18999.1|11
1733930230000|2024-12-11 15:17:10|19011.8|18999.8|19009.3|18997.3|19011.8|18999.8|19009.3|18997.3|11
1733930240000|2024-12-11 15:17:20|19010.3|18998.3|19009.3|18997.3|19010.5|18998.5|19009.3|18997.3|6
1733930250000|2024-12-11 15:17:30|19009|18997|19009|18997|19009|18997|19009|18997|0
1733930260000|2024-12-11 15:17:40|19006.8|18994.8|19006.8|18994.8|19006.8|18994.8|19006.8|18994.8|5
1733930270000|2024-12-11 15:17:50|19006.5|18994.5|19009|18997|19009|18997|19006.5|18994.5|9
1733930280000|2024-12-11 15:18:00|19008.8|18996.8|19011.3|18999.3|19011.5|18999.5|19008|18996|14
1733930290000|2024-12-11 15:18:10|19008.8|18996.8|19009|18997|19009|18997|19008.8|18996.8|13
1733930300000|2024-12-11 15:18:20|19008.8|18996.8|19008.8|18996.8|19008.8|18996.8|19008.8|18996.8|13
1733930310000|2024-12-11 15:18:30|19009|18997|19008.8|18996.8|19010.1|18998.1|19008.8|18996.8|5
1733930320000|2024-12-11 15:18:40|19009|18997|19009.3|18997.3|19009.3|18997.3|19008.8|18996.8|1
1733930330000|2024-12-11 15:18:50|19009.5|18997.5|19009.5|18997.5|19009.5|18997.5|19008.2|18996.2|5
1733930340000|2024-12-11 15:19:00|19008.5|18996.5|19007|18995|19009.3|18997.3|19007|18995|10
1733930350000|2024-12-11 15:19:10|19006.8|18994.8|19007|18995|19009.3|18997.3|19005.7|18993.7|43
1733930360000|2024-12-11 15:19:20|19007.2|18995.2|19011.5|18999.5|19011.5|18999.5|19007.2|18995.2|11
1733930370000|2024-12-11 15:19:30|19011.8|18999.8|19011.5|18999.5|19011.8|18999.8|19011.5|18999.5|0
1733930380000|2024-12-11 15:19:40|19011.3|18999.3|19010.3|18998.3|19011.3|18999.3|19010.3|18998.3|3
1733930390000|2024-12-11 15:19:50|19009.3|18997.3|19009|18997|19009.3|18997.3|19009|18997|5
1733930400000|2024-12-11 15:20:00|19009.3|18997.3|19011.3|18999.3|19011.3|18999.3|19009|18997|4
1733930410000|2024-12-11 15:20:10|19013.8|19001.8|19013.8|19001.8|19013.8|19001.8|19013.6|19001.6|28
1733930420000|2024-12-11 15:20:20|19013.6|19001.6|19014.3|19002.3|19014.3|19002.3|19013.6|19001.6|4
1733930430000|2024-12-11 15:20:30|19016.5|19004.5|19022|19010|19022|19010|19014.3|19002.3|48
1733930440000|2024-12-11 15:20:40|19022.2|19010.2|19022|19010|19024.5|19012.5|19022|19010|11
1733930450000|2024-12-11 15:20:50|19022.2|19010.2|19024.5|19012.5|19024.5|19012.5|19022.2|19010.2|21
1733930460000|2024-12-11 15:21:00|19024.3|19012.3|19023|19011|19024.3|19012.3|19023|19011|18
1733930470000|2024-12-11 15:21:10|19024|19012|19023.8|19011.8|19024|19012|19023.8|19011.8|14
1733930480000|2024-12-11 15:21:20|19025.3|19013.3|19028.6|19016.6|19028.6|19016.6|19023.8|19011.8|33
1733930490000|2024-12-11 15:21:30|19028.1|19016.1|19028.1|19016.1|19028.1|19016.1|19028.1|19016.1|9
1733930500000|2024-12-11 15:21:40|19028.4|19016.4|19028.4|19016.4|19028.4|19016.4|19028.4|19016.4|6
1733930510000|2024-12-11 15:21:50|19028.1|19016.1|19027.1|19015.1|19028.1|19016.1|19026.1|19014.1|38
1733930520000|2024-12-11 15:22:00|19028.1|19016.1|19027.1|19015.1|19028.1|19016.1|19026.1|19014.1|12
1733930530000|2024-12-11 15:22:10|||||||||7
1733930540000|2024-12-11 15:22:20|19026.1|19014.1|19027.1|19015.1|19027.3|19015.3|19026.1|19014.1|15
1733930550000|2024-12-11 15:22:30|19027.3|19015.3|19030.4|19018.4|19030.4|19018.4|19026.3|19014.3|65
1733930560000|2024-12-11 15:22:40|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|21
1733930570000|2024-12-11 15:22:50|19030.9|19018.9|19030.6|19018.6|19030.9|19018.9|19030.6|19018.6|7
1733930580000|2024-12-11 15:23:00|19029.4|19017.4|19028.1|19016.1|19029.4|19017.4|19026.9|19014.9|5
1733930590000|2024-12-11 15:23:10|19027.9|19015.9|19026.9|19014.9|19027.9|19015.9|19025.1|19013.1|44
1733930600000|2024-12-11 15:23:20|19026.7|19014.7|19026.7|19014.7|19027.9|19015.9|19025.6|19013.6|19
1733930610000|2024-12-11 15:23:30|19025.4|19013.4|19026.4|19014.4|19026.7|19014.7|19025.4|19013.4|2
1733930620000|2024-12-11 15:23:40|19025.4|19013.4|19026.4|19014.4|19026.4|19014.4|19025.4|19013.4|7
1733930630000|2024-12-11 15:23:50|19025.4|19013.4|19022.7|19010.7|19025.4|19013.4|19019.2|19007.2|41
1733930640000|2024-12-11 15:24:00|19023.9|19011.9|19022.5|19010.5|19023.9|19011.9|19022.5|19010.5|14
1733930650000|2024-12-11 15:24:10|19022.7|19010.7|19020.4|19008.4|19022.7|19010.7|19020.4|19008.4|15
1733930660000|2024-12-11 15:24:20|19020.2|19008.2|19014.2|19002.2|19020.4|19008.4|19014.2|19002.2|7
1733930670000|2024-12-11 15:24:30|19013.1|19001.1|19013.1|19001.1|19013.1|19001.1|19013.1|19001.1|5
1733930680000|2024-12-11 15:24:40|||||||||2
1733930690000|2024-12-11 15:24:50|19015.6|19003.6|19013.1|19001.1|19015.6|19003.6|19012.9|19000.9|33
1733930700000|2024-12-11 15:25:00|||||||||1
1733930710000|2024-12-11 15:25:10|19011.1|18999.1|19010.9|18998.9|19011.1|18999.1|19010.9|18998.9|13
1733930720000|2024-12-11 15:25:20|19010.6|18998.6|19010.6|18998.6|19010.6|18998.6|19010.6|18998.6|10
1733930730000|2024-12-11 15:25:30|19008.6|18996.6|19012.1|19000.1|19012.6|19000.6|19008.6|18996.6|35
1733930740000|2024-12-11 15:25:40|19012.6|19000.6|19016.1|19004.1|19017.3|19005.3|19012.3|19000.3|5
1733930750000|2024-12-11 15:25:50|19015.9|19003.9|19018.1|19006.1|19018.4|19006.4|19015.9|19003.9|24
1733930760000|2024-12-11 15:26:00|19018.4|19006.4|19018.4|19006.4|19018.4|19006.4|19018.4|19006.4|2
1733930770000|2024-12-11 15:26:10|19019.6|19007.6|19016.9|19004.9|19019.6|19007.6|19015.9|19003.9|12
1733930780000|2024-12-11 15:26:20|19015.9|19003.9|19010.6|18998.6|19015.9|19003.9|19010.6|18998.6|12
1733930790000|2024-12-11 15:26:30|||||||||13
1733930800000|2024-12-11 15:26:40|19016.7|19004.7|19018.1|19006.1|19018.1|19006.1|19016.7|19004.7|4
1733930810000|2024-12-11 15:26:50|19016.7|19004.7|19016.7|19004.7|19016.7|19004.7|19016.7|19004.7|4
1733930820000|2024-12-11 15:27:00|19016.9|19004.9|19018.1|19006.1|19018.1|19006.1|19016.9|19004.9|21
1733930830000|2024-12-11 15:27:10|19020.2|19008.2|19020.4|19008.4|19020.6|19008.6|19020.2|19008.2|8
1733930840000|2024-12-11 15:27:20|19020.6|19008.6|19018.1|19006.1|19020.6|19008.6|19018.1|19006.1|2
1733930850000|2024-12-11 15:27:30|19019.2|19007.2|19019.2|19007.2|19019.2|19007.2|19019.2|19007.2|0
1733930870000|2024-12-11 15:27:50|19017.9|19005.9|19023.2|19011.2|19023.2|19011.2|19017.9|19005.9|38
1733930880000|2024-12-11 15:28:00|19023.4|19011.4|19024.2|19012.2|19024.2|19012.2|19023.2|19011.2|5
1733930890000|2024-12-11 15:28:10|19022.9|19010.9|19019.2|19007.2|19022.9|19010.9|19018.2|19006.2|4
1733930900000|2024-12-11 15:28:20|19018.2|19006.2|19019.4|19007.4|19019.4|19007.4|19018.2|19006.2|2
1733930910000|2024-12-11 15:28:30|19020.7|19008.7|19018.2|19006.2|19020.7|19008.7|19017.9|19005.9|15
1733930920000|2024-12-11 15:28:40|19018.4|19006.4|19020.7|19008.7|19021.7|19009.7|19018.4|19006.4|20
1733930930000|2024-12-11 15:28:50|||||||||1
1733930940000|2024-12-11 15:29:00|19019.6|19007.6|19020.7|19008.7|19020.7|19008.7|19019.6|19007.6|2
1733930950000|2024-12-11 15:29:10|19020.4|19008.4|19021.9|19009.9|19021.9|19009.9|19020.4|19008.4|4
1733930960000|2024-12-11 15:29:20|||||||||1
1733930980000|2024-12-11 15:29:40|19022.9|19010.9|19021.7|19009.7|19023.2|19011.2|19021.7|19009.7|3
1733930990000|2024-12-11 15:29:50|19021.9|19009.9|19025.4|19013.4|19025.4|19013.4|19021.9|19009.9|11
1733931000000|2024-12-11 15:30:00|||||||||4
1733931010000|2024-12-11 15:30:10|19023.2|19011.2|19024.2|19012.2|19024.2|19012.2|19023.2|19011.2|3
1733931020000|2024-12-11 15:30:20|19025.4|19013.4|19025.4|19013.4|19025.4|19013.4|19024.2|19012.2|1
1733931030000|2024-12-11 15:30:30|19024.2|19012.2|19022.9|19010.9|19024.2|19012.2|19022.9|19010.9|7
1733931040000|2024-12-11 15:30:40|19023.2|19011.2|19021.9|19009.9|19023.2|19011.2|19021.9|19009.9|2
1733931050000|2024-12-11 15:30:50|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|3
1733931070000|2024-12-11 15:31:10|19021.7|19009.7|19021.7|19009.7|19022.9|19010.9|19021.7|19009.7|6
1733931080000|2024-12-11 15:31:20|19021.9|19009.9|19025.2|19013.2|19025.2|19013.2|19021.9|19009.9|13
1733931100000|2024-12-11 15:31:40|19025|19013|19025.2|19013.2|19025.2|19013.2|19025|19013|2
1733931110000|2024-12-11 15:31:50|19025.4|19013.4|19032|19020|19032|19020|19025.4|19013.4|43
1733931120000|2024-12-11 15:32:00|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|37
1733931130000|2024-12-11 15:32:10|19032|19020|19049.9|19037.9|19052.2|19040.2|19030.8|19018.8|40
1733931140000|2024-12-11 15:32:20|19051.1|19039.1|19053.6|19041.6|19053.6|19041.6|19050.9|19038.9|52
1733931150000|2024-12-11 15:32:30|19053.4|19041.4|19054.2|19042.2|19055.5|19043.5|19053.2|19041.2|29
1733931160000|2024-12-11 15:32:40|19053.2|19041.2|19054.2|19042.2|19054.2|19042.2|19053.2|19041.2|15
1733931170000|2024-12-11 15:32:50|19053.2|19041.2|19055.7|19043.7|19055.7|19043.7|19051.9|19039.9|28
1733931180000|2024-12-11 15:33:00|19055.2|19043.2|19069.6|19057.6|19075.6|19063.6|19055.2|19043.2|99
1733931190000|2024-12-11 15:33:10|19069.8|19057.8|19067.3|19055.3|19070.8|19058.8|19067.3|19055.3|35
1733931200000|2024-12-11 15:33:20|19067.5|19055.5|19068.5|19056.5|19069.8|19057.8|19067.3|19055.3|25
1733931210000|2024-12-11 15:33:30|19067.5|19055.5|19070|19058|19070|19058|19067.5|19055.5|13
1733931220000|2024-12-11 15:33:40|19069.8|19057.8|19070|19058|19072.3|19060.3|19067.7|19055.7|21
1733931230000|2024-12-11 15:33:50|||||||||18
1733931240000|2024-12-11 15:34:00|19072.3|19060.3|19069.8|19057.8|19072.3|19060.3|19069.8|19057.8|31
1733931250000|2024-12-11 15:34:10|19067.5|19055.5|19072.1|19060.1|19072.1|19060.1|19067.5|19055.5|20
1733931260000|2024-12-11 15:34:20|19070|19058|19074.6|19062.6|19074.6|19062.6|19070|19058|26
1733931270000|2024-12-11 15:34:30|19073.5|19061.5|19073.5|19061.5|19074.6|19062.6|19072.5|19060.5|16
1733931280000|2024-12-11 15:34:40|19074.6|19062.6|19074.6|19062.6|19074.6|19062.6|19074.6|19062.6|2
1733931290000|2024-12-11 15:34:50|19074.8|19062.8|19080.4|19068.4|19080.4|19068.4|19074.8|19062.8|40
1733931300000|2024-12-11 15:35:00|19079.3|19067.3|19090.9|19078.9|19090.9|19078.9|19077.1|19065.1|58
1733931310000|2024-12-11 15:35:10|19091.2|19079.2|19086.6|19074.6|19091.6|19079.6|19086.6|19074.6|33
1733931320000|2024-12-11 15:35:20|19087.6|19075.6|19086.4|19074.4|19088.1|19076.1|19086.4|19074.4|22
1733931330000|2024-12-11 15:35:30|19086.6|19074.6|19092|19080|19092|19080|19079.3|19067.3|102
1733931340000|2024-12-11 15:35:40|19091.5|19079.5|19088.4|19076.4|19091.5|19079.5|19088.2|19076.2|38
1733931350000|2024-12-11 15:35:50|19087.2|19075.2|19090.9|19078.9|19090.9|19078.9|19085.9|19073.9|67
1733931360000|2024-12-11 15:36:00|||||||||4
1733931370000|2024-12-11 15:36:10|19089.9|19077.9|19093.4|19081.4|19093.4|19081.4|19088.7|19076.7|12
1733931380000|2024-12-11 15:36:20|19090.9|19078.9|19089.5|19077.5|19090.9|19078.9|19088.4|19076.4|48
1733931390000|2024-12-11 15:36:30|19088.4|19076.4|19088.2|19076.2|19090.5|19078.5|19088.2|19076.2|5
1733931400000|2024-12-11 15:36:40|19088|19076|19090.5|19078.5|19090.5|19078.5|19086.7|19074.7|26
1733931410000|2024-12-11 15:36:50|19088|19076|19090.5|19078.5|19090.5|19078.5|19088|19076|9
1733931420000|2024-12-11 15:37:00|||||||||11
1733931430000|2024-12-11 15:37:10|19088.2|19076.2|19094|19082|19095|19083|19088.2|19076.2|29
1733931440000|2024-12-11 15:37:20|19094.2|19082.2|19099.2|19087.2|19100.7|19088.7|19092.8|19080.8|17
1733931450000|2024-12-11 15:37:30|19097.8|19085.8|19096.7|19084.7|19098.2|19086.2|19096.7|19084.7|10
1733931460000|2024-12-11 15:37:40|19098|19086|19098|19086|19098|19086|19098|19086|4
1733931470000|2024-12-11 15:37:50|19095.9|19083.9|19094|19082|19096.7|19084.7|19094|19082|15
1733931480000|2024-12-11 15:38:00|19095|19083|19095.3|19083.3|19095.3|19083.3|19093|19081|4
1733931490000|2024-12-11 15:38:10|19095|19083|19092.8|19080.8|19095|19083|19091.7|19079.7|16
1733931500000|2024-12-11 15:38:20|19093|19081|19095.3|19083.3|19095.3|19083.3|19093|19081|12
1733931510000|2024-12-11 15:38:30|19095|19083|19095.3|19083.3|19095.3|19083.3|19095|19083|3
1733931520000|2024-12-11 15:38:40|19095|19083|19097.3|19085.3|19097.5|19085.5|19095|19083|4
1733931530000|2024-12-11 15:38:50|19095|19083|19097.3|19085.3|19097.3|19085.3|19095|19083|8
1733931540000|2024-12-11 15:39:00|19097.5|19085.5|19092.5|19080.5|19099.6|19087.6|19091.3|19079.3|67
1733931560000|2024-12-11 15:39:20|19092.1|19080.1|19090|19078|19092.1|19080.1|19090|19078|3
1733931570000|2024-12-11 15:39:30|19088.8|19076.8|19089.8|19077.8|19092.1|19080.1|19088.8|19076.8|20
1733931580000|2024-12-11 15:39:40|19087.3|19075.3|19087.5|19075.5|19087.5|19075.5|19084.8|19072.8|19
1733931590000|2024-12-11 15:39:50|19085.3|19073.3|19087.1|19075.1|19087.5|19075.5|19085|19073|25
1733931600000|2024-12-11 15:40:00|19089.6|19077.6|19089.6|19077.6|19091.6|19079.6|19088.6|19076.6|12
1733931610000|2024-12-11 15:40:10|19092.1|19080.1|19091.9|19079.9|19092.1|19080.1|19089.6|19077.6|5
1733931620000|2024-12-11 15:40:20|19090.6|19078.6|19090.6|19078.6|19091.9|19079.9|19090.6|19078.6|10
1733931630000|2024-12-11 15:40:30|19091.6|19079.6|19089.6|19077.6|19092.1|19080.1|19089.6|19077.6|9
1733931640000|2024-12-11 15:40:40|19089.8|19077.8|19089.8|19077.8|19089.8|19077.8|19089.6|19077.6|0
1733931650000|2024-12-11 15:40:50|19087.5|19075.5|19087.1|19075.1|19087.5|19075.5|19086.1|19074.1|118
1733931660000|2024-12-11 15:41:00|19087.3|19075.3|19090.8|19078.8|19091.9|19079.9|19087.3|19075.3|14
1733931670000|2024-12-11 15:41:10|19089.6|19077.6|19089.6|19077.6|19091.6|19079.6|19089.6|19077.6|30
1733931680000|2024-12-11 15:41:20|19089.4|19077.4|19089.6|19077.6|19089.6|19077.6|19087.3|19075.3|14
1733931690000|2024-12-11 15:41:30|||||||||1
1733931700000|2024-12-11 15:41:40|19087.1|19075.1|19089.6|19077.6|19089.6|19077.6|19087.1|19075.1|3
1733931710000|2024-12-11 15:41:50|19091.9|19079.9|19091.9|19079.9|19091.9|19079.9|19091.9|19079.9|25
1733931720000|2024-12-11 15:42:00|19093.9|19081.9|19089.6|19077.6|19094.1|19082.1|19089.6|19077.6|28
1733931730000|2024-12-11 15:42:10|19089.4|19077.4|19091.6|19079.6|19091.6|19079.6|19089.4|19077.4|4
1733931740000|2024-12-11 15:42:20|19091.2|19079.2|19091.6|19079.6|19091.6|19079.6|19090.2|19078.2|6
1733931750000|2024-12-11 15:42:30|19090.6|19078.6|19090.4|19078.4|19090.8|19078.8|19090.4|19078.4|0
1733931760000|2024-12-11 15:42:40|19089.4|19077.4|19089.1|19077.1|19089.4|19077.4|19089.1|19077.1|2
1733931770000|2024-12-11 15:42:50|||||||||1
1733931780000|2024-12-11 15:43:00|19089.4|19077.4|19091.6|19079.6|19091.6|19079.6|19089.4|19077.4|12
1733931790000|2024-12-11 15:43:10|19091.2|19079.2|19091.6|19079.6|19091.9|19079.9|19091.2|19079.2|5
1733931800000|2024-12-11 15:43:20|19089.4|19077.4|19089.1|19077.1|19089.4|19077.4|19089.1|19077.1|5
1733931810000|2024-12-11 15:43:30|||||||||3
1733931820000|2024-12-11 15:43:40|19087.1|19075.1|19086.6|19074.6|19087.9|19075.9|19086.6|19074.6|23
1733931830000|2024-12-11 15:43:50|19089.1|19077.1|19087.1|19075.1|19089.1|19077.1|19087.1|19075.1|5
1733931840000|2024-12-11 15:44:00|||||||||1
1733931850000|2024-12-11 15:44:10|19089.1|19077.1|19088.1|19076.1|19089.1|19077.1|19088.1|19076.1|11
1733931860000|2024-12-11 15:44:20|19087.1|19075.1|19084.1|19072.1|19087.1|19075.1|19080.8|19068.8|66
1733931870000|2024-12-11 15:44:30|19083.9|19071.9|19079.1|19067.1|19083.9|19071.9|19077.5|19065.5|50
1733931880000|2024-12-11 15:44:40|19079.4|19067.4|19076.6|19064.6|19081.6|19069.6|19076.6|19064.6|16
1733931890000|2024-12-11 15:44:50|19074.6|19062.6|19079.4|19067.4|19079.4|19067.4|19074.6|19062.6|28
1733931900000|2024-12-11 15:45:00|19079.1|19067.1|19079.4|19067.4|19079.4|19067.4|19079.1|19067.1|18
1733931910000|2024-12-11 15:45:10|19078.1|19066.1|19077.1|19065.1|19078.1|19066.1|19077.1|19065.1|16
1733931920000|2024-12-11 15:45:20|19078.1|19066.1|19069.8|19057.8|19078.1|19066.1|19069.8|19057.8|15
1733931930000|2024-12-11 15:45:30|19070|19058|19068.8|19056.8|19070|19058|19068.8|19056.8|11
1733931940000|2024-12-11 15:45:40|19069.8|19057.8|19070.3|19058.3|19070.3|19058.3|19068|19056|9
1733931950000|2024-12-11 15:45:50|19069|19057|19068|19056|19069|19057|19068|19056|6
1733931960000|2024-12-11 15:46:00|19069|19057|19068.2|19056.2|19070.5|19058.5|19068|19056|7
1733931970000|2024-12-11 15:46:10|19068|19056|19068|19056|19068|19056|19068|19056|3
1733931980000|2024-12-11 15:46:20|19067.5|19055.5|19063.4|19051.4|19067.5|19055.5|19063.4|19051.4|34
1733931990000|2024-12-11 15:46:30|19063.7|19051.7|19063.4|19051.4|19063.7|19051.7|19063.4|19051.4|2
1733932000000|2024-12-11 15:46:40|19064.9|19052.9|19064.7|19052.7|19064.9|19052.9|19064.7|19052.7|20
1733932010000|2024-12-11 15:46:50|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|5
1733932020000|2024-12-11 15:47:00|19065.7|19053.7|19065.7|19053.7|19065.7|19053.7|19065.7|19053.7|31
1733932030000|2024-12-11 15:47:10|19065.5|19053.5|19072.8|19060.8|19072.8|19060.8|19065.5|19053.5|25
1733932040000|2024-12-11 15:47:20|19073.8|19061.8|19075|19063|19075|19063|19073.8|19061.8|5
1733932050000|2024-12-11 15:47:30|19077.5|19065.5|19077.5|19065.5|19077.5|19065.5|19077.5|19065.5|2
1733932060000|2024-12-11 15:47:40|19077.8|19065.8|19077.8|19065.8|19077.8|19065.8|19077.8|19065.8|1
1733932070000|2024-12-11 15:47:50|19077.5|19065.5|19075|19063|19077.5|19065.5|19075|19063|22
1733932080000|2024-12-11 15:48:00|19073.8|19061.8|19075|19063|19075|19063|19073.8|19061.8|3
1733932090000|2024-12-11 15:48:10|19079.8|19067.8|19079.8|19067.8|19079.8|19067.8|19079.8|19067.8|20
1733932100000|2024-12-11 15:48:20|19079.6|19067.6|19077.5|19065.5|19079.6|19067.6|19077.5|19065.5|9
1733932110000|2024-12-11 15:48:30|19077.3|19065.3|19077.3|19065.3|19077.3|19065.3|19077.3|19065.3|2
1733932120000|2024-12-11 15:48:40|19077.1|19065.1|19077.1|19065.1|19077.1|19065.1|19077.1|19065.1|2
1733932130000|2024-12-11 15:48:50|19077.5|19065.5|19078.6|19066.6|19078.6|19066.6|19077.3|19065.3|20
1733932140000|2024-12-11 15:49:00|19079.6|19067.6|19074.6|19062.6|19079.6|19067.6|19074.6|19062.6|18
1733932150000|2024-12-11 15:49:10|19074.4|19062.4|19075.8|19063.8|19075.8|19063.8|19074.4|19062.4|3
1733932160000|2024-12-11 15:49:20|19077.1|19065.1|19076.6|19064.6|19077.1|19065.1|19076.6|19064.6|3
1733932170000|2024-12-11 15:49:30|19075.6|19063.6|19073.3|19061.3|19075.6|19063.6|19073.3|19061.3|13
1733932180000|2024-12-11 15:49:40|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|0
1733932190000|2024-12-11 15:49:50|19072.1|19060.1|19072.1|19060.1|19072.1|19060.1|19072.1|19060.1|0
1733932200000|2024-12-11 15:50:00|19074.1|19062.1|19073.1|19061.1|19074.1|19062.1|19071.9|19059.9|13
1733932210000|2024-12-11 15:50:10|||||||||1
1733932220000|2024-12-11 15:50:20|19072.1|19060.1|19074.6|19062.6|19074.6|19062.6|19072.1|19060.1|4
1733932230000|2024-12-11 15:50:30|19076.6|19064.6|19073.3|19061.3|19076.6|19064.6|19072.3|19060.3|11
1733932240000|2024-12-11 15:50:40|19072.3|19060.3|19072.3|19060.3|19072.3|19060.3|19072.3|19060.3|0
1733932250000|2024-12-11 15:50:50|19073.3|19061.3|19073.3|19061.3|19074.6|19062.6|19073.3|19061.3|2
1733932260000|2024-12-11 15:51:00|19074.4|19062.4|19073|19061|19075.1|19063.1|19073|19061|10
1733932270000|2024-12-11 15:51:10|19072.8|19060.8|19072.8|19060.8|19072.8|19060.8|19072.6|19060.6|4
1733932280000|2024-12-11 15:51:20|19073|19061|19069.3|19057.3|19073|19061|19069.3|19057.3|22
1733932290000|2024-12-11 15:51:30|19068.2|19056.2|19069.3|19057.3|19070.5|19058.5|19068.2|19056.2|2
1733932300000|2024-12-11 15:51:40|19070.3|19058.3|19070.5|19058.5|19070.5|19058.5|19070.3|19058.3|0
1733932310000|2024-12-11 15:51:50|19068.2|19056.2|19069.7|19057.7|19070.7|19058.7|19068.2|19056.2|13
1733932320000|2024-12-11 15:52:00|19069.9|19057.9|19071|19059|19071|19059|19069.9|19057.9|1
1733932330000|2024-12-11 15:52:10|19069.9|19057.9|19066.6|19054.6|19069.9|19057.9|19066.6|19054.6|15
1733932340000|2024-12-11 15:52:20|||||||||4
1733932350000|2024-12-11 15:52:30|19064.4|19052.4|19061.6|19049.6|19064.4|19052.4|19061.6|19049.6|11
1733932360000|2024-12-11 15:52:40|19060.6|19048.6|19061.6|19049.6|19061.6|19049.6|19060.6|19048.6|8
1733932370000|2024-12-11 15:52:50|19061.4|19049.4|19059.4|19047.4|19061.4|19049.4|19059.4|19047.4|1
1733932380000|2024-12-11 15:53:00|19060.4|19048.4|19059.4|19047.4|19061.6|19049.6|19059.4|19047.4|8
1733932390000|2024-12-11 15:53:10|19059.6|19047.6|19054.6|19042.6|19059.6|19047.6|19054.6|19042.6|47
1733932400000|2024-12-11 15:53:20|19054.8|19042.8|19054.6|19042.6|19054.8|19042.8|19054.6|19042.6|1
1733932410000|2024-12-11 15:53:30|19053.6|19041.6|19049.8|19037.8|19053.6|19041.6|19049.8|19037.8|21
1733932420000|2024-12-11 15:53:40|19047.5|19035.5|19047.5|19035.5|19049.8|19037.8|19047.5|19035.5|16
1733932430000|2024-12-11 15:53:50|19051.1|19039.1|19049.6|19037.6|19051.9|19039.9|19049.6|19037.6|15
1733932440000|2024-12-11 15:54:00|19049.8|19037.8|19051.9|19039.9|19051.9|19039.9|19048.6|19036.6|17
1733932450000|2024-12-11 15:54:10|19050.8|19038.8|19056.4|19044.4|19056.4|19044.4|19050.8|19038.8|17
1733932460000|2024-12-11 15:54:20|19054.1|19042.1|19044.4|19032.4|19055.2|19043.2|19044.4|19032.4|16
1733932470000|2024-12-11 15:54:30|19044.6|19032.6|19030.5|19018.5|19044.6|19032.6|19030.5|19018.5|64
1733932480000|2024-12-11 15:54:40|19025.7|19013.7|19022.2|19010.2|19030.5|19018.5|19022.2|19010.2|100
1733932490000|2024-12-11 15:54:50|19023.4|19011.4|19024.9|19012.9|19024.9|19012.9|19017.4|19005.4|37
1733932500000|2024-12-11 15:55:00|19025.9|19013.9|19018.7|19006.7|19025.9|19013.9|19018.7|19006.7|28
1733932510000|2024-12-11 15:55:10|19018.4|19006.4|19012.6|19000.6|19018.4|19006.4|19012.6|19000.6|26
1733932520000|2024-12-11 15:55:20|19013.7|19001.7|19018.7|19006.7|19018.7|19006.7|19012.9|19000.9|77
1733932530000|2024-12-11 15:55:30|19016.2|19004.2|19016.4|19004.4|19016.4|19004.4|19013.9|19001.9|20
1733932540000|2024-12-11 15:55:40|19014.9|19002.9|19016.4|19004.4|19016.4|19004.4|19014.9|19002.9|5
1733932550000|2024-12-11 15:55:50|19016.9|19004.9|19013.9|19001.9|19018.9|19006.9|19013.9|19001.9|26
1733932560000|2024-12-11 15:56:00|19012.9|19000.9|19009.9|18997.9|19013.9|19001.9|19008.7|18996.7|58
1733932570000|2024-12-11 15:56:10|19008.9|18996.9|19008.4|18996.4|19008.9|18996.9|19006.2|18994.2|14
1733932580000|2024-12-11 15:56:20|19008.7|18996.7|19008.7|18996.7|19010.9|18998.9|19008.7|18996.7|9
1733932590000|2024-12-11 15:56:30|19006.2|18994.2|19006.2|18994.2|19008.4|18996.4|19006.2|18994.2|14
1733932600000|2024-12-11 15:56:40|19006.6|18994.6|19009.9|18997.9|19009.9|18997.9|19006.4|18994.4|10
1733932610000|2024-12-11 15:56:50|19011.4|18999.4|19015.9|19003.9|19017.4|19005.4|19011.4|18999.4|10
1733932620000|2024-12-11 15:57:00|19018.4|19006.4|19018.2|19006.2|19020.5|19008.5|19018.2|19006.2|17
1733932630000|2024-12-11 15:57:10|19018.5|19006.5|19018|19006|19020.7|19008.7|19018|19006|4
1733932640000|2024-12-11 15:57:20|19017.8|19005.8|19018|19006|19018|19006|19017.8|19005.8|5
1733932650000|2024-12-11 15:57:30|19019|19007|19020|19008|19020|19008|19018|19006|0
1733932660000|2024-12-11 15:57:40|19020.5|19008.5|19020.5|19008.5|19020.5|19008.5|19020.3|19008.3|1
1733932670000|2024-12-11 15:57:50|19021.5|19009.5|19020.5|19008.5|19021.5|19009.5|19020.5|19008.5|0
1733932680000|2024-12-11 15:58:00|19022.8|19010.8|19015.5|19003.5|19022.8|19010.8|19015.5|19003.5|38
1733932690000|2024-12-11 15:58:10|19013|19001|19018|19006|19018|19006|19013|19001|25
1733932700000|2024-12-11 15:58:20|19019|19007|19016.8|19004.8|19019|19007|19015.5|19003.5|28
1733932710000|2024-12-11 15:58:30|19015.5|19003.5|19017|19005|19018|19006|19015.5|19003.5|1
1733932720000|2024-12-11 15:58:40|19013.5|19001.5|19013|19001|19014.3|19002.3|19011|18999|44
1733932730000|2024-12-11 15:58:50|19012.8|19000.8|19011|18999|19012.8|19000.8|19011|18999|8
1733932740000|2024-12-11 15:59:00|19008.5|18996.5|19007.4|18995.4|19008.5|18996.5|19001.6|18989.6|34
1733932750000|2024-12-11 15:59:10|19008.5|18996.5|19003.7|18991.7|19013.5|19001.5|19003.7|18991.7|32
1733932760000|2024-12-11 15:59:20|19003.9|18991.9|19009.9|18997.9|19009.9|18997.9|19003.9|18991.9|14
1733932770000|2024-12-11 15:59:30|19008.9|18996.9|19008.9|18996.9|19008.9|18996.9|19008.9|18996.9|4
1733932780000|2024-12-11 15:59:40|19009.9|18997.9|19008|18996|19012|19000|19007|18995|15
1733932790000|2024-12-11 15:59:50|19008.5|18996.5|19009.7|18997.7|19012|19000|19008.5|18996.5|10
1733932800000|2024-12-11 16:00:00|19009.5|18997.5|19008.5|18996.5|19010.7|18998.7|19008.5|18996.5|7
1733932810000|2024-12-11 16:00:10|19008.2|18996.2|19007.2|18995.2|19008.2|18996.2|19007.2|18995.2|12
1733932820000|2024-12-11 16:00:20|19006.2|18994.2|19001.8|18989.8|19006.2|18994.2|19000.7|18988.7|18
1733932830000|2024-12-11 16:00:30|19002|18990|19002|18990|19002|18990|19000.7|18988.7|6
1733932840000|2024-12-11 16:00:40|19003|18991|19006.3|18994.3|19006.3|18994.3|19003|18991|12
1733932850000|2024-12-11 16:00:50|19006.5|18994.5|19002.6|18990.6|19006.5|18994.5|19002.6|18990.6|6
1733932860000|2024-12-11 16:01:00|19004.6|18992.6|19007.3|18995.3|19009.6|18997.6|19004.6|18992.6|9
1733932870000|2024-12-11 16:01:10|19006.9|18994.9|19004.8|18992.8|19006.9|18994.9|19004.8|18992.8|12
1733932880000|2024-12-11 16:01:20|19000.3|18988.3|18997.6|18985.6|19000.3|18988.3|18996.5|18984.5|20
1733932890000|2024-12-11 16:01:30|19000.1|18988.1|18995.5|18983.5|19000.1|18988.1|18993.2|18981.2|17
1733932900000|2024-12-11 16:01:40|18994.3|18982.3|18996.5|18984.5|18997.8|18985.8|18994.3|18982.3|5
1733932910000|2024-12-11 16:01:50|18996.8|18984.8|18997.8|18985.8|18998|18986|18996.5|18984.5|6
1733932920000|2024-12-11 16:02:00|18999|18987|19000.1|18988.1|19001.3|18989.3|18999|18987|28
1733932930000|2024-12-11 16:02:10|19002.1|18990.1|19001.1|18989.1|19002.3|18990.3|19000.9|18988.9|4
1733932940000|2024-12-11 16:02:20|19002.3|18990.3|19005.1|18993.1|19005.1|18993.1|19002.3|18990.3|4
1733932950000|2024-12-11 16:02:30|19004.8|18992.8|18999.8|18987.8|19004.8|18992.8|18999.8|18987.8|14
1733932960000|2024-12-11 16:02:40|19000.3|18988.3|18996.5|18984.5|19000.3|18988.3|18996.5|18984.5|8
1733932970000|2024-12-11 16:02:50|18996.8|18984.8|18998|18986|18998|18986|18996.8|18984.8|2
1733932980000|2024-12-11 16:03:00|18997.6|18985.6|18995.5|18983.5|18999|18987|18995.5|18983.5|13
1733932990000|2024-12-11 16:03:10|18996.5|18984.5|18995.5|18983.5|18996.8|18984.8|18995.5|18983.5|0
1733933000000|2024-12-11 16:03:20|18996.5|18984.5|18996.5|18984.5|18996.8|18984.8|18995.5|18983.5|3
1733933010000|2024-12-11 16:03:30|18995.5|18983.5|19000.5|18988.5|19000.5|18988.5|18995.5|18983.5|15
1733933020000|2024-12-11 16:03:40|18998|18986|18995.5|18983.5|18998|18986|18995.5|18983.5|5
1733933040000|2024-12-11 16:04:00|18995.3|18983.3|18995.5|18983.5|18995.5|18983.5|18994.3|18982.3|16
1733933050000|2024-12-11 16:04:10|18996.5|18984.5|18996.5|18984.5|18996.5|18984.5|18996.5|18984.5|1
1733933060000|2024-12-11 16:04:20|18997|18985|18995.5|18983.5|18998|18986|18995.5|18983.5|7
1733933070000|2024-12-11 16:04:30|18995.3|18983.3|18995.7|18983.7|18996.8|18984.8|18995.3|18983.3|0
1733933080000|2024-12-11 16:04:40|18995.5|18983.5|18996.5|18984.5|18996.5|18984.5|18995.5|18983.5|3
1733933090000|2024-12-11 16:04:50|18996.8|18984.8|19000.5|18988.5|19001.3|18989.3|18996.8|18984.8|8
1733933100000|2024-12-11 16:05:00|19000.3|18988.3|19002.8|18990.8|19002.8|18990.8|19000.3|18988.3|9
1733933110000|2024-12-11 16:05:10|19000.5|18988.5|19000.5|18988.5|19001.5|18989.5|19000.3|18988.3|10
1733933120000|2024-12-11 16:05:20|19000.3|18988.3|18998|18986|19000.5|18988.5|18997.8|18985.8|16
1733933130000|2024-12-11 16:05:30|18997.8|18985.8|18998|18986|18998|18986|18997.8|18985.8|4
1733933140000|2024-12-11 16:05:40|18999.3|18987.3|18999.7|18987.7|18999.7|18987.7|18998.2|18986.2|14
1733933150000|2024-12-11 16:05:50|19001|18989|19000.7|18988.7|19001|18989|19000.7|18988.7|5
1733933160000|2024-12-11 16:06:00|||||||||1
1733933170000|2024-12-11 16:06:10|19001.2|18989.2|19001|18989|19001.2|18989.2|19001|18989|1
1733933190000|2024-12-11 16:06:30|19002.2|18990.2|19002.2|18990.2|19002.2|18990.2|19002|18990|1
1733933200000|2024-12-11 16:06:40|19002|18990|19001|18989|19003.2|18991.2|19001|18989|2
1733933210000|2024-12-11 16:06:50|18999.7|18987.7|19002.2|18990.2|19002.2|18990.2|18998.7|18986.7|7
1733933220000|2024-12-11 16:07:00|19003.2|18991.2|18996.2|18984.2|19003.2|18991.2|18996.2|18984.2|21
1733933230000|2024-12-11 16:07:10|18998.5|18986.5|18999.9|18987.9|18999.9|18987.9|18998.5|18986.5|2
1733933240000|2024-12-11 16:07:20|18998.9|18986.9|19002|18990|19003.2|18991.2|18998.7|18986.7|6
1733933250000|2024-12-11 16:07:30|19003|18991|19002.2|18990.2|19003|18991|19002|18990|1
1733933260000|2024-12-11 16:07:40|19003.2|18991.2|19003.2|18991.2|19004.7|18992.7|19003.2|18991.2|6
1733933270000|2024-12-11 16:07:50|19001.2|18989.2|19001|18989|19001.2|18989.2|19000.7|18988.7|16
1733933280000|2024-12-11 16:08:00|19000.7|18988.7|19006.8|18994.8|19007.8|18995.8|19000.7|18988.7|18
1733933290000|2024-12-11 16:08:10|19007.8|18995.8|19009|18997|19009|18997|19006.8|18994.8|2
1733933300000|2024-12-11 16:08:20|19006|18994|19003.5|18991.5|19006|18994|19003.5|18991.5|2
1733933310000|2024-12-11 16:08:30|19003.2|18991.2|19006|18994|19006|18994|19003.2|18991.2|5
1733933320000|2024-12-11 16:08:40|19005.7|18993.7|19008.2|18996.2|19008.2|18996.2|19005.7|18993.7|2
1733933330000|2024-12-11 16:08:50|19008.5|18996.5|19010.5|18998.5|19010.7|18998.7|19008.5|18996.5|13
1733933340000|2024-12-11 16:09:00|19010.7|18998.7|19010.3|18998.3|19013|19001|19010.3|18998.3|19
1733933360000|2024-12-11 16:09:20|19012.8|19000.8|19012.8|19000.8|19012.8|19000.8|19011.5|18999.5|5
1733933370000|2024-12-11 16:09:30|19012.6|19000.6|19012.8|19000.8|19012.8|19000.8|19010.5|18998.5|14
1733933380000|2024-12-11 16:09:40|19012.6|19000.6|19010.3|18998.3|19012.6|19000.6|19010.3|18998.3|8
1733933390000|2024-12-11 16:09:50|19010.1|18998.1|19012.1|19000.1|19012.1|19000.1|19010.1|18998.1|7
1733933400000|2024-12-11 16:10:00|19012.8|19000.8|19012.6|19000.6|19013.8|19001.8|19012.3|19000.3|4
1733933410000|2024-12-11 16:10:10|19015.1|19003.1|19015.1|19003.1|19015.1|19003.1|19015.1|19003.1|7
1733933430000|2024-12-11 16:10:30|19015.3|19003.3|19014.8|19002.8|19015.3|19003.3|19014.8|19002.8|1
1733933440000|2024-12-11 16:10:40|19012.6|19000.6|19011.5|18999.5|19012.8|19000.8|19011.5|18999.5|26
1733933450000|2024-12-11 16:10:50|19011.8|18999.8|19012.8|19000.8|19012.8|19000.8|19011.5|18999.5|1
1733933460000|2024-12-11 16:11:00|19010.5|18998.5|19008.5|18996.5|19010.7|18998.7|19008.3|18996.3|28
1733933470000|2024-12-11 16:11:10|19006.2|18994.2|19007.2|18995.2|19007.2|18995.2|19006.2|18994.2|5
1733933490000|2024-12-11 16:11:30|19008.3|18996.3|19008.3|18996.3|19008.5|18996.5|19008.3|18996.3|0
1733933500000|2024-12-11 16:11:40|19008.5|18996.5|19008.7|18996.7|19008.7|18996.7|19008.5|18996.5|0
1733933510000|2024-12-11 16:11:50|19011|18999|19008.7|18996.7|19011.2|18999.2|19008.7|18996.7|17
1733933520000|2024-12-11 16:12:00|19009.7|18997.7|19008.7|18996.7|19011|18999|19008.7|18996.7|6
1733933540000|2024-12-11 16:12:20|19011|18999|19011|18999|19011|18999|19011|18999|7
1733933550000|2024-12-11 16:12:30|19010.8|18998.8|19013|19001|19013.3|19001.3|19010.8|18998.8|9
1733933560000|2024-12-11 16:12:40|19013.3|19001.3|19012|19000|19013.3|19001.3|19012|19000|6
1733933570000|2024-12-11 16:12:50|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|0
1733933580000|2024-12-11 16:13:00|19012|19000|19013.3|19001.3|19013.3|19001.3|19012|19000|2
1733933590000|2024-12-11 16:13:10|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19009.5|18997.5|6
1733933600000|2024-12-11 16:13:20|19011|18999|19010.8|18998.8|19011|18999|19010.8|18998.8|0
1733933610000|2024-12-11 16:13:30|19008.5|18996.5|19010.8|18998.8|19010.8|18998.8|19008.5|18996.5|8
1733933620000|2024-12-11 16:13:40|19012|19000|19012|19000|19012|19000|19012|19000|7
1733933630000|2024-12-11 16:13:50|19012.2|19000.2|19012|19000|19012.2|19000.2|19012|19000|1
1733933640000|2024-12-11 16:14:00|19013|19001|19013.3|19001.3|19013.3|19001.3|19013|19001|0
1733933650000|2024-12-11 16:14:10|19013|19001|19009.7|18997.7|19013|19001|19009.7|18997.7|29
1733933660000|2024-12-11 16:14:20|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19009.7|18997.7|1
1733933670000|2024-12-11 16:14:30|19009.7|18997.7|19008.3|18996.3|19011|18999|19008.3|18996.3|1
1733933680000|2024-12-11 16:14:40|19008.5|18996.5|19008.7|18996.7|19008.7|18996.7|19008.3|18996.3|0
1733933690000|2024-12-11 16:14:50|||||||||8
1733933700000|2024-12-11 16:15:00|||||||||2
1733933710000|2024-12-11 16:15:10|19011|18999|19011|18999|19011|18999|19011|18999|2
1733933720000|2024-12-11 16:15:20|19011.2|18999.2|19012.2|19000.2|19012.2|19000.2|19011.2|18999.2|6
1733933730000|2024-12-11 16:15:30|19012.5|19000.5|19012.5|19000.5|19012.5|19000.5|19012.5|19000.5|0
1733933740000|2024-12-11 16:15:40|19012.2|19000.2|19013.5|19001.5|19013.5|19001.5|19012.2|19000.2|4
1733933750000|2024-12-11 16:15:50|19013.7|19001.7|19015.8|19003.8|19015.8|19003.8|19013.7|19001.7|1
1733933760000|2024-12-11 16:16:00|19016|19004|19017.2|19005.2|19017.2|19005.2|19016|19004|21
1733933770000|2024-12-11 16:16:10|19018.3|19006.3|19018.3|19006.3|19018.3|19006.3|19016.2|19004.2|10
1733933780000|2024-12-11 16:16:20|19016.2|19004.2|19018.5|19006.5|19018.5|19006.5|19016.2|19004.2|21
1733933790000|2024-12-11 16:16:30|19020.8|19008.8|19021|19009|19022|19010|19020.8|19008.8|12
1733933810000|2024-12-11 16:16:50|19022|19010|19018.3|19006.3|19023.3|19011.3|19018.3|19006.3|4
1733933820000|2024-12-11 16:17:00|19018.5|19006.5|19018.5|19006.5|19018.5|19006.5|19018.3|19006.3|0
1733933830000|2024-12-11 16:17:10|19020.8|19008.8|19018.5|19006.5|19020.8|19008.8|19018.5|19006.5|7
1733933840000|2024-12-11 16:17:20|19019.5|19007.5|19020.8|19008.8|19020.8|19008.8|19019.5|19007.5|4
1733933850000|2024-12-11 16:17:30|19021|19009|19020.5|19008.5|19021|19009|19020.5|19008.5|4
1733933880000|2024-12-11 16:18:00|19020.8|19008.8|19020.8|19008.8|19020.8|19008.8|19020.8|19008.8|2
1733933890000|2024-12-11 16:18:10|19027.6|19015.6|19032|19020|19032|19020|19027.4|19015.4|65
1733933900000|2024-12-11 16:18:20|19030.5|19018.5|19031.6|19019.6|19031.6|19019.6|19030.5|19018.5|2
1733933910000|2024-12-11 16:18:30|19031.8|19019.8|19030.8|19018.8|19032|19020|19030.8|19018.8|14
1733933920000|2024-12-11 16:18:40|19032|19020|19029.5|19017.5|19032|19020|19028.5|19016.5|9
1733933940000|2024-12-11 16:19:00|19030.5|19018.5|19027.2|19015.2|19030.5|19018.5|19026|19014|15
1733933950000|2024-12-11 16:19:10|19027|19015|19028.5|19016.5|19028.5|19016.5|19027|19015|5
1733933960000|2024-12-11 16:19:20|19026.2|19014.2|19025|19013|19026.2|19014.2|19025|19013|9
1733933970000|2024-12-11 16:19:30|19023.5|19011.5|19018.7|19006.7|19023.5|19011.5|19018.7|19006.7|11
1733933980000|2024-12-11 16:19:40|||||||||3
1733933990000|2024-12-11 16:19:50|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|6
1733934000000|2024-12-11 16:20:00|19016.4|19004.4|19013.5|19001.5|19016.4|19004.4|19013.5|19001.5|28
1733934010000|2024-12-11 16:20:10|19011.2|18999.2|19011.2|18999.2|19011.2|18999.2|19011.2|18999.2|7
1733934020000|2024-12-11 16:20:20|19010|18998|19010|18998|19010|18998|19008.9|18996.9|7
1733934030000|2024-12-11 16:20:30|19010.4|18998.4|19013.5|19001.5|19013.7|19001.7|19010.4|18998.4|8
1733934040000|2024-12-11 16:20:40|19014.7|19002.7|19013.5|19001.5|19014.7|19002.7|19013.5|19001.5|1
1733934050000|2024-12-11 16:20:50|19011|18999|19008.7|18996.7|19011|18999|19008.7|18996.7|15
1733934060000|2024-12-11 16:21:00|19011|18999|19013.3|19001.3|19013.5|19001.5|19011|18999|15
1733934070000|2024-12-11 16:21:10|19013.5|19001.5|19013.5|19001.5|19013.5|19001.5|19013.5|19001.5|1
1733934080000|2024-12-11 16:21:20|19013.7|19001.7|19016|19004|19016|19004|19013.7|19001.7|4
1733934090000|2024-12-11 16:21:30|19015|19003|19016|19004|19016|19004|19015|19003|5
1733934100000|2024-12-11 16:21:40|19016.2|19004.2|19013.7|19001.7|19016.2|19004.2|19013.7|19001.7|10
1733934110000|2024-12-11 16:21:50|||||||||1
1733934120000|2024-12-11 16:22:00|19017.2|19005.2|19013.7|19001.7|19017.2|19005.2|19013.7|19001.7|7
1733934130000|2024-12-11 16:22:10|19014.7|19002.7|19015|19003|19016|19004|19014.7|19002.7|2
1733934140000|2024-12-11 16:22:20|19016|19004|19016|19004|19016.2|19004.2|19016|19004|0
1733934150000|2024-12-11 16:22:30|19016.2|19004.2|19018.7|19006.7|19018.7|19006.7|19016|19004|3
1733934170000|2024-12-11 16:22:50|19017|19005|19016|19004|19017|19005|19016|19004|8
1733934180000|2024-12-11 16:23:00|19014.7|19002.7|19015|19003|19016|19004|19013.7|19001.7|9
1733934190000|2024-12-11 16:23:10|19014.7|19002.7|19015|19003|19016|19004|19014.7|19002.7|1
1733934200000|2024-12-11 16:23:20|19013.5|19001.5|19012.5|19000.5|19013.5|19001.5|19012.5|19000.5|6
1733934210000|2024-12-11 16:23:30|19015.8|19003.8|19015.5|19003.5|19016|19004|19015.5|19003.5|21
1733934230000|2024-12-11 16:23:50|19014.5|19002.5|19010.8|18998.8|19014.5|19002.5|19010.8|18998.8|5
1733934240000|2024-12-11 16:24:00|19012|19000|19011|18999|19012|19000|19011|18999|15
1733934250000|2024-12-11 16:24:10|19012|19000|19013.5|19001.5|19013.5|19001.5|19012|19000|1
1733934260000|2024-12-11 16:24:20|19014.8|19002.8|19014.8|19002.8|19015|19003|19014.8|19002.8|2
1733934270000|2024-12-11 16:24:30|19015|19003|19016|19004|19016|19004|19015|19003|0
1733934280000|2024-12-11 16:24:40|19015.8|19003.8|19014.8|19002.8|19015.8|19003.8|19014.8|19002.8|2
1733934290000|2024-12-11 16:24:50|19016|19004|19016|19004|19016.2|19004.2|19016|19004|1
1733934320000|2024-12-11 16:25:20|19015.8|19003.8|19013.5|19001.5|19015.8|19003.8|19013.5|19001.5|10
1733934330000|2024-12-11 16:25:30|19014.8|19002.8|19014.8|19002.8|19014.8|19002.8|19013.5|19001.5|8
1733934340000|2024-12-11 16:25:40|19015|19003|19014|19002|19015|19003|19012.7|19000.7|20
1733934360000|2024-12-11 16:26:00|19015|19003|19016.2|19004.2|19016.2|19004.2|19015|19003|1
1733934370000|2024-12-11 16:26:10|19013.7|19001.7|19014.8|19002.8|19014.8|19002.8|19013.7|19001.7|6
1733934380000|2024-12-11 16:26:20|19013.7|19001.7|19013.7|19001.7|19014.8|19002.8|19013.7|19001.7|0
1733934400000|2024-12-11 16:26:40|19015|19003|19013.5|19001.5|19015|19003|19013.5|19001.5|2
1733934410000|2024-12-11 16:26:50|19013.7|19001.7|19015.8|19003.8|19016|19004|19013.7|19001.7|2
1733934420000|2024-12-11 16:27:00|19016|19004|19016|19004|19016|19004|19016|19004|1
1733934430000|2024-12-11 16:27:10|19018.1|19006.1|19018.3|19006.3|19018.3|19006.3|19018.1|19006.1|4
1733934440000|2024-12-11 16:27:20|19017|19005|19016|19004|19017|19005|19016|19004|1
1733934450000|2024-12-11 16:27:30|19015.8|19003.8|19016|19004|19016|19004|19015.8|19003.8|1
1733934470000|2024-12-11 16:27:50|19015.8|19003.8|19015.8|19003.8|19016|19004|19015.8|19003.8|0
1733934480000|2024-12-11 16:28:00|19016|19004|19016|19004|19016|19004|19016|19004|0
1733934490000|2024-12-11 16:28:10|||||||||1
1733934500000|2024-12-11 16:28:20|19018.3|19006.3|19019.5|19007.5|19020.6|19008.6|19018.3|19006.3|5
1733934510000|2024-12-11 16:28:30|19019.3|19007.3|19019.5|19007.5|19019.8|19007.8|19018.3|19006.3|4
1733934520000|2024-12-11 16:28:40|19019.3|19007.3|19018.3|19006.3|19019.3|19007.3|19018.3|19006.3|1
1733934540000|2024-12-11 16:29:00|||||||||1
1733934550000|2024-12-11 16:29:10|19017.3|19005.3|19018.3|19006.3|19018.3|19006.3|19017.3|19005.3|10
1733934560000|2024-12-11 16:29:20|19017.3|19005.3|19016.2|19004.2|19017.3|19005.3|19016|19004|15
1733934570000|2024-12-11 16:29:30|19018.3|19006.3|19027|19015|19027|19015|19018.3|19006.3|33
1733934580000|2024-12-11 16:29:40|19030.3|19018.3|19030.6|19018.6|19030.6|19018.6|19030.3|19018.3|26
1733934590000|2024-12-11 16:29:50|19029.1|19017.1|19026|19014|19029.1|19017.1|19026|19014|6
1733934600000|2024-12-11 16:30:00|19025.8|19013.8|19026|19014|19026|19014|19025.8|19013.8|9
1733934620000|2024-12-11 16:30:20|19023.3|19011.3|19023.3|19011.3|19023.3|19011.3|19023.3|19011.3|26
1733934630000|2024-12-11 16:30:30|19023.5|19011.5|19023.3|19011.3|19023.5|19011.5|19023.3|19011.3|1
1733934640000|2024-12-11 16:30:40|19022.3|19010.3|19019|19007|19022.3|19010.3|19019|19007|24
1733934650000|2024-12-11 16:30:50|19019.2|19007.2|19020|19008|19020|19008|19019.2|19007.2|5
1733934660000|2024-12-11 16:31:00|19021|19009|19020|19008|19021|19009|19019|19007|1
1733934670000|2024-12-11 16:31:10|19019|19007|19020|19008|19020|19008|19019|19007|5
1733934680000|2024-12-11 16:31:20|19018.7|19006.7|19018.7|19006.7|19018.7|19006.7|19018.7|19006.7|0
1733934690000|2024-12-11 16:31:30|19021.2|19009.2|19024.8|19012.8|19024.8|19012.8|19018.7|19006.7|63
1733934700000|2024-12-11 16:31:40|19024.5|19012.5|19026|19014|19026|19014|19024.5|19012.5|0
1733934710000|2024-12-11 16:31:50|||||||||1
1733934720000|2024-12-11 16:32:00|19023.5|19011.5|19023.5|19011.5|19023.5|19011.5|19023.5|19011.5|3
1733934730000|2024-12-11 16:32:10|19023.3|19011.3|19021.2|19009.2|19023.3|19011.3|19021.2|19009.2|6
1733934760000|2024-12-11 16:32:40|19021|19009|19021|19009|19021|19009|19021|19009|0
1733934770000|2024-12-11 16:32:50|19021.2|19009.2|19021|19009|19023.3|19011.3|19021|19009|7
1733934780000|2024-12-11 16:33:00|19021.2|19009.2|19022.3|19010.3|19023.3|19011.3|19021|19009|11
1733934790000|2024-12-11 16:33:10|19021.2|19009.2|19022.3|19010.3|19022.3|19010.3|19021.2|19009.2|0
1733934800000|2024-12-11 16:33:20|19021|19009|19022|19010|19023.3|19011.3|19021|19009|9
1733934810000|2024-12-11 16:33:30|19020.8|19008.8|19020.8|19008.8|19020.8|19008.8|19020.8|19008.8|6
1733934820000|2024-12-11 16:33:40|||||||||10
1733934830000|2024-12-11 16:33:50|19017.3|19005.3|19016|19004|19018.3|19006.3|19016|19004|2
1733934840000|2024-12-11 16:34:00|19017.3|19005.3|19018.3|19006.3|19018.3|19006.3|19017|19005|1
1733934850000|2024-12-11 16:34:10|19016|19004|19017.3|19005.3|19017.3|19005.3|19016|19004|8
1733934860000|2024-12-11 16:34:20|19018.3|19006.3|19020.8|19008.8|19020.8|19008.8|19017|19005|6
1733934880000|2024-12-11 16:34:40|||||||||2
1733934890000|2024-12-11 16:34:50|19018.3|19006.3|19011|18999|19018.3|19006.3|19011|18999|20
1733934900000|2024-12-11 16:35:00|19010.8|18998.8|19007.5|18995.5|19010.8|18998.8|19007.3|18995.3|6
1733934910000|2024-12-11 16:35:10|19007.3|18995.3|19000|18988|19007.3|18995.3|18999|18987|21
1733934920000|2024-12-11 16:35:20|19001|18989|19000|18988|19001.2|18989.2|19000|18988|1
1733934930000|2024-12-11 16:35:30|19001.2|18989.2|19001.2|18989.2|19001.2|18989.2|19001.2|18989.2|1
1733934950000|2024-12-11 16:35:50|19000.2|18988.2|19007.5|18995.5|19007.5|18995.5|19000.2|18988.2|5
1733934960000|2024-12-11 16:36:00|19007.3|18995.3|19006.2|18994.2|19007.5|18995.5|19006.2|18994.2|7
1733934970000|2024-12-11 16:36:10|19006|18994|19002.5|18990.5|19006|18994|19002.5|18990.5|3
1733934980000|2024-12-11 16:36:20|19002.3|18990.3|19000|18988|19002.3|18990.3|19000|18988|1
1733934990000|2024-12-11 16:36:30|18999.8|18987.8|19001|18989|19001|18989|18999.8|18987.8|0
1733935000000|2024-12-11 16:36:40|19002|18990|19002.3|18990.3|19002.3|18990.3|19002|18990|7
1733935010000|2024-12-11 16:36:50|19002|18990|19001|18989|19002.3|18990.3|19000|18988|2
1733935020000|2024-12-11 16:37:00|19001.3|18989.3|19001|18989|19001.3|18989.3|19001|18989|0
1733935030000|2024-12-11 16:37:10|19003.5|18991.5|19003.5|18991.5|19003.5|18991.5|19003.5|18991.5|2
1733935040000|2024-12-11 16:37:20|19001|18989|19001|18989|19002|18990|19001|18989|3
1733935050000|2024-12-11 16:37:30|19002|18990|19003.5|18991.5|19003.5|18991.5|19002|18990|3
1733935060000|2024-12-11 16:37:40|19005.8|18993.8|19004.8|18992.8|19005.8|18993.8|19004.8|18992.8|2
1733935070000|2024-12-11 16:37:50|19003.8|18991.8|19002|18990|19003.8|18991.8|19002|18990|9
1733935080000|2024-12-11 16:38:00|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|0
1733935090000|2024-12-11 16:38:10|19000.8|18988.8|19003.1|18991.1|19003.1|18991.1|19000.8|18988.8|3
1733935100000|2024-12-11 16:38:20|19002.1|18990.1|19000.8|18988.8|19002.1|18990.1|19000.6|18988.6|1
1733935110000|2024-12-11 16:38:30|19000.6|18988.6|19000.6|18988.6|19000.6|18988.6|19000.6|18988.6|0
1733935120000|2024-12-11 16:38:40|18999.6|18987.6|18999.6|18987.6|18999.6|18987.6|18999.6|18987.6|6
1733935130000|2024-12-11 16:38:50|19000.8|18988.8|19000.8|18988.8|19000.8|18988.8|19000.8|18988.8|0
1733935140000|2024-12-11 16:39:00|18998.5|18986.5|18998.5|18986.5|18998.5|18986.5|18998.5|18986.5|1
1733935150000|2024-12-11 16:39:10|18983.3|18971.3|18981|18969|18984.3|18972.3|18980.8|18968.8|30
1733935160000|2024-12-11 16:39:20|18980.8|18968.8|18981|18969|18982.1|18970.1|18979.6|18967.6|13
1733935170000|2024-12-11 16:39:30|18980.8|18968.8|18987.1|18975.1|18987.1|18975.1|18979|18967|39
1733935180000|2024-12-11 16:39:40|18986.8|18974.8|18985.4|18973.4|18986.8|18974.8|18983.1|18971.1|3
1733935190000|2024-12-11 16:39:50|18986.6|18974.6|18989.1|18977.1|18989.1|18977.1|18986.6|18974.6|4
1733935200000|2024-12-11 16:40:00|18989.3|18977.3|18989.1|18977.1|18989.3|18977.3|18989.1|18977.1|0
1733935210000|2024-12-11 16:40:10|18990.4|18978.4|18991.6|18979.6|18991.6|18979.6|18990.4|18978.4|1
1733935220000|2024-12-11 16:40:20|18992.6|18980.6|18992.9|18980.9|18992.9|18980.9|18992.6|18980.6|1
1733935230000|2024-12-11 16:40:30|18993.9|18981.9|18992.9|18980.9|18995.1|18983.1|18992.9|18980.9|7
1733935240000|2024-12-11 16:40:40|18994.1|18982.1|18992.9|18980.9|18994.1|18982.1|18992.9|18980.9|28
1733935250000|2024-12-11 16:40:50|18990.8|18978.8|18989.6|18977.6|18991|18979|18989.6|18977.6|11
1733935260000|2024-12-11 16:41:00|18987.3|18975.3|18990.8|18978.8|18990.8|18978.8|18987.3|18975.3|9
1733935270000|2024-12-11 16:41:10|18992.1|18980.1|18991.5|18979.5|18993.5|18981.5|18991|18979|16
1733935280000|2024-12-11 16:41:20|18996.3|18984.3|18998.8|18986.8|18998.8|18986.8|18992.7|18980.7|49
1733935290000|2024-12-11 16:41:30|18996.3|18984.3|18993.8|18981.8|18997.5|18985.5|18993.8|18981.8|12
1733935300000|2024-12-11 16:41:40|18992.7|18980.7|18993.5|18981.5|18993.8|18981.8|18992.5|18980.5|3
1733935310000|2024-12-11 16:41:50|18993.8|18981.8|18993.8|18981.8|18994|18982|18993.8|18981.8|11
1733935320000|2024-12-11 16:42:00|||||||||1
1733935330000|2024-12-11 16:42:10|18993.5|18981.5|18991.3|18979.3|18993.5|18981.5|18991.3|18979.3|12
1733935340000|2024-12-11 16:42:20|18993.5|18981.5|18993.8|18981.8|18993.8|18981.8|18993.5|18981.5|9
1733935350000|2024-12-11 16:42:30|18996|18984|18997.5|18985.5|18997.5|18985.5|18996|18984|16
1733935360000|2024-12-11 16:42:40|18998.5|18986.5|18998.3|18986.3|18998.5|18986.5|18997.3|18985.3|1
1733935370000|2024-12-11 16:42:50|18996.3|18984.3|18996|18984|18996.3|18984.3|18996|18984|6
1733935380000|2024-12-11 16:43:00|18996.3|18984.3|18998.3|18986.3|18998.3|18986.3|18996.3|18984.3|3
1733935390000|2024-12-11 16:43:10|18998.5|18986.5|18998.5|18986.5|18998.5|18986.5|18998.5|18986.5|0
1733935400000|2024-12-11 16:43:20|18999.8|18987.8|18998.5|18986.5|18999.8|18987.8|18998.5|18986.5|5
1733935410000|2024-12-11 16:43:30|19000.8|18988.8|19000.8|18988.8|19000.8|18988.8|19000.8|18988.8|1
1733935420000|2024-12-11 16:43:40|19001|18989|19002.3|18990.3|19002.3|18990.3|19001|18989|0
1733935430000|2024-12-11 16:43:50|19003.3|18991.3|19002.1|18990.1|19003.3|18991.3|19002.1|18990.1|3
1733935440000|2024-12-11 16:44:00|19003.5|18991.5|19002.1|18990.1|19003.5|18991.5|19001|18989|15
1733935450000|2024-12-11 16:44:10|19003.5|18991.5|19003.5|18991.5|19003.5|18991.5|19003.5|18991.5|13
1733935460000|2024-12-11 16:44:20|19003.3|18991.3|19001.3|18989.3|19003.3|18991.3|19001.3|18989.3|3
1733935470000|2024-12-11 16:44:30|19001|18989|19001|18989|19001|18989|19001|18989|2
1733935480000|2024-12-11 16:44:40|19001.3|18989.3|19001|18989|19001.3|18989.3|19001|18989|4
1733935490000|2024-12-11 16:44:50|19001.3|18989.3|19001.3|18989.3|19001.3|18989.3|19001|18989|0
1733935500000|2024-12-11 16:45:00|19002.3|18990.3|19002.3|18990.3|19002.5|18990.5|19001|18989|7
1733935510000|2024-12-11 16:45:10|19003.3|18991.3|19003.3|18991.3|19003.3|18991.3|19003.3|18991.3|1
1733935520000|2024-12-11 16:45:20|19001|18989|18998.5|18986.5|19001|18989|18998.3|18986.3|10
1733935530000|2024-12-11 16:45:30|19001|18989|19000.8|18988.8|19001|18989|19000.8|18988.8|1
1733935540000|2024-12-11 16:45:40|19002.9|18990.9|19001|18989|19002.9|18990.9|19000.8|18988.8|6
1733935550000|2024-12-11 16:45:50|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|19001|18989|4
1733935560000|2024-12-11 16:46:00|19001|18989|18999.6|18987.6|19001|18989|18999.6|18987.6|0
1733935570000|2024-12-11 16:46:10|19000.8|18988.8|19000.6|18988.6|19000.8|18988.8|19000.6|18988.6|12
1733935580000|2024-12-11 16:46:20|18999.6|18987.6|18999.1|18987.1|18999.6|18987.6|18999.1|18987.1|0
1733935590000|2024-12-11 16:46:30|18999.6|18987.6|18998.1|18986.1|19000.6|18988.6|18998.1|18986.1|11
1733935600000|2024-12-11 16:46:40|18999.1|18987.1|18998.1|18986.1|18999.1|18987.1|18998.1|18986.1|17
1733935610000|2024-12-11 16:46:50|18999.1|18987.1|18999.1|18987.1|18999.1|18987.1|18998.1|18986.1|3
1733935620000|2024-12-11 16:47:00|18998.1|18986.1|18998.1|18986.1|18998.1|18986.1|18998.1|18986.1|0
1733935630000|2024-12-11 16:47:10|18999.1|18987.1|18999.1|18987.1|19000.4|18988.4|18998.1|18986.1|4
1733935650000|2024-12-11 16:47:30|18998.1|18986.1|18998.1|18986.1|18999.1|18987.1|18998.1|18986.1|2
1733935660000|2024-12-11 16:47:40|18997.9|18985.9|18998.1|18986.1|18998.1|18986.1|18997.9|18985.9|1
1733935670000|2024-12-11 16:47:50|19000.4|18988.4|19000.8|18988.8|19000.8|18988.8|19000.4|18988.4|2
1733935680000|2024-12-11 16:48:00|19001.8|18989.8|18999.3|18987.3|19001.8|18989.8|18999.3|18987.3|10
1733935690000|2024-12-11 16:48:10|18999.1|18987.1|18999.8|18987.8|19000.6|18988.6|18999.1|18987.1|29
1733935700000|2024-12-11 16:48:20|18999.6|18987.6|18999.6|18987.6|18999.6|18987.6|18999.6|18987.6|0
1733935710000|2024-12-11 16:48:30|19000.6|18988.6|18999.6|18987.6|19000.6|18988.6|18999.6|18987.6|1
1733935720000|2024-12-11 16:48:40|19000|18988|19000|18988|19000|18988|18998.8|18986.8|6
1733935730000|2024-12-11 16:48:50|19001.3|18989.3|18999|18987|19001.3|18989.3|18999|18987|2
1733935750000|2024-12-11 16:49:10|19001.3|18989.3|19002.5|18990.5|19002.5|18990.5|19001.3|18989.3|4
1733935760000|2024-12-11 16:49:20|19001.3|18989.3|19006|18994|19006|18994|19001.3|18989.3|9
1733935780000|2024-12-11 16:49:40|19005.8|18993.8|19005.8|18993.8|19005.8|18993.8|19005.8|18993.8|0
1733935790000|2024-12-11 16:49:50|19006|18994|19001.3|18989.3|19006|18994|19001.3|18989.3|15
1733935820000|2024-12-11 16:50:20|18998.8|18986.8|18998.8|18986.8|18998.8|18986.8|18998.8|18986.8|8
1733935830000|2024-12-11 16:50:30|||||||||2
1733935840000|2024-12-11 16:50:40|19002.3|18990.3|19002.1|18990.1|19002.3|18990.3|19002.1|18990.1|2
1733935850000|2024-12-11 16:50:50|19001.1|18989.1|19003.6|18991.6|19003.6|18991.6|19001.1|18989.1|2
1733935860000|2024-12-11 16:51:00|19002.3|18990.3|19003.6|18991.6|19003.6|18991.6|19002.3|18990.3|1
1733935870000|2024-12-11 16:51:10|19002.5|18990.5|19003.6|18991.6|19003.6|18991.6|19002.3|18990.3|5
1733935880000|2024-12-11 16:51:20|19001.5|18989.5|19003.6|18991.6|19003.6|18991.6|19001.5|18989.5|2
1733935890000|2024-12-11 16:51:30|19005.8|18993.8|19004.8|18992.8|19005.8|18993.8|19004.8|18992.8|8
1733935900000|2024-12-11 16:51:40|19003.8|18991.8|19005.8|18993.8|19006.1|18994.1|19003.8|18991.8|8
1733935910000|2024-12-11 16:51:50|19004.8|18992.8|19006.1|18994.1|19006.1|18994.1|19004.8|18992.8|0
1733935920000|2024-12-11 16:52:00|19005.8|18993.8|19006.1|18994.1|19006.1|18994.1|19005.8|18993.8|2
1733935930000|2024-12-11 16:52:10|19005|18993|19005|18993|19005|18993|19005|18993|5
1733935940000|2024-12-11 16:52:20|19004.8|18992.8|19003.8|18991.8|19004.8|18992.8|19003.8|18991.8|0
1733935950000|2024-12-11 16:52:30|19004.8|18992.8|19004.8|18992.8|19004.8|18992.8|19004.8|18992.8|3
1733935960000|2024-12-11 16:52:40|19005.8|18993.8|19005.8|18993.8|19005.8|18993.8|19005.8|18993.8|10
1733935970000|2024-12-11 16:52:50|19004.8|18992.8|19004.8|18992.8|19004.8|18992.8|19004.8|18992.8|0
1733935980000|2024-12-11 16:53:00|19003.8|18991.8|19004.8|18992.8|19005.8|18993.8|19003.8|18991.8|3
1733935990000|2024-12-11 16:53:10|19004.6|18992.6|19001.9|18989.9|19004.6|18992.6|19000.6|18988.6|17
1733936000000|2024-12-11 16:53:20|19002.1|18990.1|19003.1|18991.1|19003.1|18991.1|19002.1|18990.1|0
1733936010000|2024-12-11 16:53:30|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|12
1733936020000|2024-12-11 16:53:40|19002.3|18990.3|19007.1|18995.1|19007.1|18995.1|19002.3|18990.3|8
1733936030000|2024-12-11 16:53:50|19008.3|18996.3|19007.1|18995.1|19008.3|18996.3|19007.1|18995.1|1
1733936040000|2024-12-11 16:54:00|19006.1|18994.1|19006.1|18994.1|19006.1|18994.1|19006.1|18994.1|0
1733936050000|2024-12-11 16:54:10|19006.3|18994.3|19007.1|18995.1|19008.3|18996.3|19006.3|18994.3|4
1733936060000|2024-12-11 16:54:20|19006.1|18994.1|19007.1|18995.1|19007.1|18995.1|19006.1|18994.1|0
1733936070000|2024-12-11 16:54:30|19010.2|18998.2|19010.8|18998.8|19012.1|19000.1|19010.2|18998.2|24
1733936080000|2024-12-11 16:54:40|||||||||2
1733936090000|2024-12-11 16:54:50|19011.9|18999.9|19011.1|18999.1|19012.1|19000.1|19011.1|18999.1|1
1733936100000|2024-12-11 16:55:00|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|1
1733936110000|2024-12-11 16:55:10|19011.1|18999.1|19011.1|18999.1|19011.1|18999.1|19011.1|18999.1|0
1733936120000|2024-12-11 16:55:20|19011.3|18999.3|19012.3|19000.3|19013.3|19001.3|19011.3|18999.3|6
1733936130000|2024-12-11 16:55:30|19011.3|18999.3|19012.3|19000.3|19012.3|19000.3|19011.3|18999.3|3
1733936140000|2024-12-11 16:55:40|19011.3|18999.3|19013.3|19001.3|19013.3|19001.3|19011.1|18999.1|2
1733936150000|2024-12-11 16:55:50|19015.4|19003.4|19014.8|19002.8|19015.4|19003.4|19014.8|19002.8|10
1733936160000|2024-12-11 16:56:00|19013.6|19001.6|19018.3|19006.3|19018.3|19006.3|19013.6|19001.6|3
1733936170000|2024-12-11 16:56:10|19018.6|19006.6|19013.6|19001.6|19018.6|19006.6|19013.6|19001.6|6
1733936180000|2024-12-11 16:56:20|19014.8|19002.8|19015.8|19003.8|19015.8|19003.8|19014.8|19002.8|0
1733936190000|2024-12-11 16:56:30|19014.8|19002.8|19014.6|19002.6|19015.8|19003.8|19014.6|19002.6|0
1733936200000|2024-12-11 16:56:40|19013.6|19001.6|19013.6|19001.6|19013.6|19001.6|19013.3|19001.3|6
1733936210000|2024-12-11 16:56:50|19013.3|19001.3|19013.3|19001.3|19013.6|19001.6|19013.3|19001.3|1
1733936220000|2024-12-11 16:57:00|19010.8|18998.8|19010.8|18998.8|19011.1|18999.1|19010.8|18998.8|7
1733936230000|2024-12-11 16:57:10|19013.3|19001.3|19014.4|19002.4|19014.4|19002.4|19013.3|19001.3|4
1733936240000|2024-12-11 16:57:20|19014.6|19002.6|19013.6|19001.6|19014.6|19002.6|19013.6|19001.6|0
1733936250000|2024-12-11 16:57:30|||||||||1
1733936270000|2024-12-11 16:57:50|19013.3|19001.3|19013.6|19001.6|19013.6|19001.6|19013.3|19001.3|0
1733936280000|2024-12-11 16:58:00|19015.8|19003.8|19015.8|19003.8|19015.8|19003.8|19015.8|19003.8|3
1733936290000|2024-12-11 16:58:10|19017.1|19005.1|19018.3|19006.3|19020.6|19008.6|19017.1|19005.1|5
1733936300000|2024-12-11 16:58:20|||||||||1
1733936310000|2024-12-11 16:58:30|19016.9|19004.9|19018.3|19006.3|19018.3|19006.3|19016.9|19004.9|1
1733936320000|2024-12-11 16:58:40|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|1
1733936330000|2024-12-11 16:58:50|19018.3|19006.3|19018.3|19006.3|19018.3|19006.3|19018.3|19006.3|0
1733936340000|2024-12-11 16:59:00|||||||||3
1733936360000|2024-12-11 16:59:20|19017.3|19005.3|19018.3|19006.3|19018.3|19006.3|19017.3|19005.3|4
1733936370000|2024-12-11 16:59:30|19018.6|19006.6|19018.3|19006.3|19018.6|19006.6|19017.3|19005.3|7
1733936380000|2024-12-11 16:59:40|19017.3|19005.3|19017.3|19005.3|19017.3|19005.3|19016.3|19004.3|1
1733936390000|2024-12-11 16:59:50|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|3
1733936400000|2024-12-11 17:00:00|19019.6|19007.6|19019.8|19007.8|19019.8|19007.8|19019.6|19007.6|4
1733936420000|2024-12-11 17:00:20|19018.8|19006.8|19013.3|19001.3|19018.8|19006.8|19013.3|19001.3|9
1733936430000|2024-12-11 17:00:30|19013.8|19001.8|19013.6|19001.6|19013.8|19001.8|19013.6|19001.6|0
1733936440000|2024-12-11 17:00:40|19016.1|19004.1|19015.8|19003.8|19016.1|19004.1|19015.8|19003.8|5
1733936450000|2024-12-11 17:00:50|19016.1|19004.1|19016.1|19004.1|19016.1|19004.1|19016.1|19004.1|1
1733936460000|2024-12-11 17:01:00|19015.8|19003.8|19017.1|19005.1|19017.3|19005.3|19015.8|19003.8|2
1733936490000|2024-12-11 17:01:30|||||||||1
1733936500000|2024-12-11 17:01:40|19018.1|19006.1|19018.3|19006.3|19018.3|19006.3|19017.3|19005.3|3
1733936510000|2024-12-11 17:01:50|||||||||1
1733936520000|2024-12-11 17:02:00|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|3
1733936530000|2024-12-11 17:02:10|19018.3|19006.3|19018.6|19006.6|19018.6|19006.6|19018.3|19006.3|1
1733936540000|2024-12-11 17:02:20|19019.6|19007.6|19020.8|19008.8|19020.8|19008.8|19019.6|19007.6|6
1733936550000|2024-12-11 17:02:30|19019.6|19007.6|19023.3|19011.3|19023.3|19011.3|19019.6|19007.6|25
1733936560000|2024-12-11 17:02:40|19023.6|19011.6|19023.6|19011.6|19023.6|19011.6|19023.6|19011.6|1
1733936570000|2024-12-11 17:02:50|19021.1|19009.1|19022.1|19010.1|19023.3|19011.3|19021.1|19009.1|7
1733936580000|2024-12-11 17:03:00|19023.1|19011.1|19022.3|19010.3|19024.6|19012.6|19022.3|19010.3|21
1733936590000|2024-12-11 17:03:10|19019.6|19007.6|19019.8|19007.8|19019.8|19007.8|19019.6|19007.6|4
1733936600000|2024-12-11 17:03:20|19020.8|19008.8|19019.8|19007.8|19020.8|19008.8|19019.8|19007.8|2
1733936610000|2024-12-11 17:03:30|19020.8|19008.8|19020.8|19008.8|19021.1|19009.1|19020.8|19008.8|3
1733936620000|2024-12-11 17:03:40|19021.1|19009.1|19018.8|19006.8|19021.1|19009.1|19018.8|19006.8|2
1733936630000|2024-12-11 17:03:50|19018.6|19006.6|19020.8|19008.8|19020.8|19008.8|19018.3|19006.3|3
1733936640000|2024-12-11 17:04:00|19019.6|19007.6|19018.6|19006.6|19019.6|19007.6|19018.6|19006.6|1
1733936650000|2024-12-11 17:04:10|19018.3|19006.3|19016.3|19004.3|19018.3|19006.3|19016.3|19004.3|16
1733936670000|2024-12-11 17:04:30|||||||||3
1733936680000|2024-12-11 17:04:40|19016.5|19004.5|19018.8|19006.8|19018.8|19006.8|19016.5|19004.5|9
1733936690000|2024-12-11 17:04:50|||||||||1
1733936700000|2024-12-11 17:05:00|19022.3|19010.3|19022.3|19010.3|19022.3|19010.3|19021.1|19009.1|9
1733936710000|2024-12-11 17:05:10|19023.4|19011.4|19020.1|19008.1|19023.4|19011.4|19018.8|19006.8|8
1733936720000|2024-12-11 17:05:20|19019|19007|19018.8|19006.8|19020.1|19008.1|19018.8|19006.8|5
1733936730000|2024-12-11 17:05:30|19017.8|19005.8|19016.5|19004.5|19017.8|19005.8|19016.5|19004.5|1
1733936740000|2024-12-11 17:05:40|19016.8|19004.8|19016.8|19004.8|19016.8|19004.8|19016.8|19004.8|0
1733936750000|2024-12-11 17:05:50|19017.8|19005.8|19020.3|19008.3|19020.3|19008.3|19017.8|19005.8|2
1733936760000|2024-12-11 17:06:00|19021.3|19009.3|19019.3|19007.3|19021.3|19009.3|19019|19007|7
1733936770000|2024-12-11 17:06:10|19020.5|19008.5|19020.5|19008.5|19020.5|19008.5|19020.5|19008.5|1
1733936780000|2024-12-11 17:06:20|19020.3|19008.3|19020.5|19008.5|19020.5|19008.5|19020.3|19008.3|0
1733936790000|2024-12-11 17:06:30|19020.3|19008.3|19019.3|19007.3|19020.3|19008.3|19019|19007|0
1733936800000|2024-12-11 17:06:40|19020.3|19008.3|19020.3|19008.3|19021.5|19009.5|19020.3|19008.3|1
1733936810000|2024-12-11 17:06:50|19018.8|19006.8|19019|19007|19019|19007|19018.8|19006.8|2
1733936820000|2024-12-11 17:07:00|19019.3|19007.3|19021.3|19009.3|19021.3|19009.3|19019.3|19007.3|3
1733936850000|2024-12-11 17:07:30|19022.6|19010.6|19023.6|19011.6|19023.6|19011.6|19022.6|19010.6|14
1733936870000|2024-12-11 17:07:50|||||||||1
1733936880000|2024-12-11 17:08:00|||||||||1
1733936890000|2024-12-11 17:08:10|19023.8|19011.8|19030.9|19018.9|19030.9|19018.9|19023.8|19011.8|34
1733936910000|2024-12-11 17:08:30|19028.6|19016.6|19028.6|19016.6|19028.6|19016.6|19028.6|19016.6|4
1733936920000|2024-12-11 17:08:40|19030.9|19018.9|19031.1|19019.1|19031.1|19019.1|19030.9|19018.9|3
1733936930000|2024-12-11 17:08:50|19029.8|19017.8|19029.8|19017.8|19029.8|19017.8|19029.8|19017.8|3
1733936940000|2024-12-11 17:09:00|19027.8|19015.8|19027.8|19015.8|19028.8|19016.8|19027.8|19015.8|11
1733936950000|2024-12-11 17:09:10|19028.8|19016.8|19027.6|19015.6|19028.8|19016.8|19027.6|19015.6|3
1733936960000|2024-12-11 17:09:20|19027.3|19015.3|19028.8|19016.8|19028.8|19016.8|19027.3|19015.3|0
1733936970000|2024-12-11 17:09:30|19029.3|19017.3|19033.6|19021.6|19033.6|19021.6|19029.3|19017.3|21
1733936990000|2024-12-11 17:09:50|19033.4|19021.4|19033.6|19021.6|19033.6|19021.6|19033.4|19021.4|0
1733937000000|2024-12-11 17:10:00|19033.4|19021.4|19032.3|19020.3|19033.4|19021.4|19032.3|19020.3|3
1733937010000|2024-12-11 17:10:10|19031.3|19019.3|19031.1|19019.1|19031.3|19019.3|19031.1|19019.1|0
1733937030000|2024-12-11 17:10:30|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|12
1733937050000|2024-12-11 17:10:50|19030.3|19018.3|19030.1|19018.1|19030.3|19018.3|19029|19017|7
1733937060000|2024-12-11 17:11:00|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19030.3|19018.3|1
1733937080000|2024-12-11 17:11:20|19030.3|19018.3|19029|19017|19030.3|19018.3|19029|19017|5
1733937090000|2024-12-11 17:11:30|19030.1|19018.1|19030.3|19018.3|19030.3|19018.3|19030.1|19018.1|1
1733937100000|2024-12-11 17:11:40|19030.1|19018.1|19029|19017|19030.1|19018.1|19028.8|19016.8|4
1733937110000|2024-12-11 17:11:50|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|10
1733937120000|2024-12-11 17:12:00|19031.5|19019.5|19031.3|19019.3|19031.5|19019.5|19031.3|19019.3|28
1733937150000|2024-12-11 17:12:30|19032.3|19020.3|19033.4|19021.4|19033.4|19021.4|19032.3|19020.3|9
1733937160000|2024-12-11 17:12:40|||||||||3
1733937170000|2024-12-11 17:12:50|19031.3|19019.3|19032.3|19020.3|19032.3|19020.3|19031.3|19019.3|10
1733937180000|2024-12-11 17:13:00|19031.3|19019.3|19032.3|19020.3|19032.3|19020.3|19031.3|19019.3|2
1733937210000|2024-12-11 17:13:30|19031.3|19019.3|19032.3|19020.3|19032.3|19020.3|19031.3|19019.3|0
1733937220000|2024-12-11 17:13:40|19033.4|19021.4|19033.4|19021.4|19033.6|19021.6|19033.4|19021.4|5
1733937230000|2024-12-11 17:13:50|19031.3|19019.3|19032.3|19020.3|19032.3|19020.3|19031.3|19019.3|3
1733937240000|2024-12-11 17:14:00|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19031.1|19019.1|7
1733937250000|2024-12-11 17:14:10|19033.8|19021.8|19033.8|19021.8|19033.8|19021.8|19033.8|19021.8|1
1733937260000|2024-12-11 17:14:20|19033.6|19021.6|19033.4|19021.4|19033.6|19021.6|19033.4|19021.4|1
1733937270000|2024-12-11 17:14:30|||||||||2
1733937280000|2024-12-11 17:14:40|19032.3|19020.3|19030.9|19018.9|19032.3|19020.3|19030.9|19018.9|2
1733937290000|2024-12-11 17:14:50|19031.1|19019.1|19032.1|19020.1|19033.1|19021.1|19031.1|19019.1|3
1733937300000|2024-12-11 17:15:00|19033.4|19021.4|19033.4|19021.4|19033.4|19021.4|19033.4|19021.4|2
1733937310000|2024-12-11 17:15:10|19032.3|19020.3|19033.4|19021.4|19033.4|19021.4|19032.3|19020.3|3
1733937320000|2024-12-11 17:15:20|19033.6|19021.6|19033.6|19021.6|19033.6|19021.6|19033.4|19021.4|2
1733937330000|2024-12-11 17:15:30|19033.4|19021.4|19035.9|19023.9|19035.9|19023.9|19033.4|19021.4|4
1733937340000|2024-12-11 17:15:40|||||||||1
1733937350000|2024-12-11 17:15:50|||||||||2
1733937370000|2024-12-11 17:16:10|||||||||1
1733937380000|2024-12-11 17:16:20|19036.3|19024.3|19036.1|19024.1|19036.3|19024.3|19036.1|19024.1|2
1733937390000|2024-12-11 17:16:30|19035.9|19023.9|19036.1|19024.1|19036.1|19024.1|19035.9|19023.9|0
1733937400000|2024-12-11 17:16:40|19035.9|19023.9|19035.9|19023.9|19036.1|19024.1|19035.9|19023.9|1
1733937410000|2024-12-11 17:16:50|19033.4|19021.4|19030.9|19018.9|19033.4|19021.4|19030.9|19018.9|17
1733937420000|2024-12-11 17:17:00|19033.4|19021.4|19033.4|19021.4|19033.4|19021.4|19033.4|19021.4|7
1733937430000|2024-12-11 17:17:10|19034.6|19022.6|19036.7|19024.7|19036.7|19024.7|19034.4|19022.4|8
1733937440000|2024-12-11 17:17:20|19036.9|19024.9|19035.6|19023.6|19037.9|19025.9|19035.6|19023.6|3
1733937450000|2024-12-11 17:17:30|19036.7|19024.7|19035.6|19023.6|19036.7|19024.7|19035.6|19023.6|1
1733937460000|2024-12-11 17:17:40|19035.9|19023.9|19037.9|19025.9|19037.9|19025.9|19035.9|19023.9|1
1733937470000|2024-12-11 17:17:50|19039.4|19027.4|19038.1|19026.1|19039.4|19027.4|19037.9|19025.9|2
1733937480000|2024-12-11 17:18:00|19037.9|19025.9|19037.9|19025.9|19037.9|19025.9|19037.9|19025.9|0
1733937490000|2024-12-11 17:18:10|19038.1|19026.1|19037.1|19025.1|19038.1|19026.1|19036.9|19024.9|4
1733937500000|2024-12-11 17:18:20|19038.4|19026.4|19037.1|19025.1|19038.4|19026.4|19037.1|19025.1|0
1733937510000|2024-12-11 17:18:30|||||||||1
1733937520000|2024-12-11 17:18:40|19038.4|19026.4|19037.1|19025.1|19038.4|19026.4|19037.1|19025.1|2
1733937530000|2024-12-11 17:18:50|19036.1|19024.1|19035.9|19023.9|19036.1|19024.1|19035.9|19023.9|7
1733937540000|2024-12-11 17:19:00|19036.9|19024.9|19037.1|19025.1|19038.4|19026.4|19036.1|19024.1|6
1733937550000|2024-12-11 17:19:10|19042.9|19030.9|19042.9|19030.9|19042.9|19030.9|19042.7|19030.7|19
1733937570000|2024-12-11 17:19:30|19042.7|19030.7|19042.7|19030.7|19042.9|19030.9|19040.9|19028.9|16
1733937580000|2024-12-11 17:19:40|19042.9|19030.9|19042.5|19030.5|19042.9|19030.9|19042.5|19030.5|32
1733937590000|2024-12-11 17:19:50|19043.7|19031.7|19040.4|19028.4|19043.7|19031.7|19040.4|19028.4|12
1733937600000|2024-12-11 17:20:00|19038.4|19026.4|19038.4|19026.4|19038.4|19026.4|19038.4|19026.4|1
1733937610000|2024-12-11 17:20:10|||||||||5
1733937630000|2024-12-11 17:20:30|19035.9|19023.9|19035.9|19023.9|19035.9|19023.9|19035.9|19023.9|11
1733937640000|2024-12-11 17:20:40|19033.8|19021.8|19034.9|19022.9|19034.9|19022.9|19033.8|19021.8|5
1733937650000|2024-12-11 17:20:50|19035.1|19023.1|19036.1|19024.1|19036.1|19024.1|19035.1|19023.1|3
1733937660000|2024-12-11 17:21:00|19037.1|19025.1|19036.1|19024.1|19037.1|19025.1|19036.1|19024.1|1
1733937670000|2024-12-11 17:21:10|19037.1|19025.1|19038.4|19026.4|19038.4|19026.4|19037.1|19025.1|3
1733937680000|2024-12-11 17:21:20|||||||||1
1733937710000|2024-12-11 17:21:50|||||||||1
1733937720000|2024-12-11 17:22:00|19037.1|19025.1|19037.1|19025.1|19037.1|19025.1|19037.1|19025.1|6
1733937730000|2024-12-11 17:22:10|19037.4|19025.4|19037.4|19025.4|19037.4|19025.4|19037.4|19025.4|0
1733937740000|2024-12-11 17:22:20|19037.1|19025.1|19038.4|19026.4|19038.4|19026.4|19037.1|19025.1|0
1733937750000|2024-12-11 17:22:30|||||||||3
1733937760000|2024-12-11 17:22:40|19036.1|19024.1|19038.4|19026.4|19038.4|19026.4|19035.9|19023.9|4
1733937780000|2024-12-11 17:23:00|||||||||1
1733937800000|2024-12-11 17:23:20|19038.2|19026.2|19038.2|19026.2|19038.2|19026.2|19038.2|19026.2|5
1733937810000|2024-12-11 17:23:30|19038.4|19026.4|19030|19018|19038.4|19026.4|19030|19018|14
1733937820000|2024-12-11 17:23:40|19030.2|19018.2|19021.7|19009.7|19030.2|19018.2|19020.7|19008.7|23
1733937830000|2024-12-11 17:23:50|19020.7|19008.7|19020.7|19008.7|19021.7|19009.7|19020.7|19008.7|11
1733937840000|2024-12-11 17:24:00|19020.4|19008.4|19020.7|19008.7|19020.7|19008.7|19018.2|19006.2|10
1733937850000|2024-12-11 17:24:10|19020.4|19008.4|19020.4|19008.4|19020.4|19008.4|19020.4|19008.4|1
1733937860000|2024-12-11 17:24:20|19020.7|19008.7|19020.4|19008.4|19020.7|19008.7|19020.4|19008.4|2
1733937870000|2024-12-11 17:24:30|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|6
1733937880000|2024-12-11 17:24:40|19022.7|19010.7|19021.5|19009.5|19022.7|19010.7|19020.4|19008.4|12
1733937890000|2024-12-11 17:24:50|19022.5|19010.5|19017.7|19005.7|19022.7|19010.7|19017.7|19005.7|11
1733937900000|2024-12-11 17:25:00|||||||||1
1733937910000|2024-12-11 17:25:10|19015|19003|19015|19003|19015.2|19003.2|19012.5|19000.5|15
1733937920000|2024-12-11 17:25:20|19019|19007|19017.7|19005.7|19019|19007|19017.7|19005.7|1
1733937940000|2024-12-11 17:25:40|19018.7|19006.7|19018.7|19006.7|19019.2|19007.2|19018.7|19006.7|8
1733937950000|2024-12-11 17:25:50|19020.2|19008.2|19020.2|19008.2|19020.2|19008.2|19020.2|19008.2|1
1733937960000|2024-12-11 17:26:00|19019|19007|19018.7|19006.7|19020.2|19008.2|19018.7|19006.7|1
1733937970000|2024-12-11 17:26:10|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|0
1733937980000|2024-12-11 17:26:20|19015.2|19003.2|19015.2|19003.2|19015.2|19003.2|19015.2|19003.2|4
1733938000000|2024-12-11 17:26:40|19016.2|19004.2|19016.7|19004.7|19017.7|19005.7|19016.2|19004.2|2
1733938010000|2024-12-11 17:26:50|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|19016.5|19004.5|1
1733938020000|2024-12-11 17:27:00|19016.7|19004.7|19015.2|19003.2|19016.7|19004.7|19015.2|19003.2|1
1733938030000|2024-12-11 17:27:10|||||||||8
1733938040000|2024-12-11 17:27:20|||||||||1
1733938050000|2024-12-11 17:27:30|19015|19003|19015.2|19003.2|19015.2|19003.2|19015|19003|1
1733938060000|2024-12-11 17:27:40|19015|19003|19015.2|19003.2|19015.2|19003.2|19015|19003|2
1733938070000|2024-12-11 17:27:50|19017.5|19005.5|19015.2|19003.2|19017.5|19005.5|19015.2|19003.2|3
1733938080000|2024-12-11 17:28:00|19015|19003|19015.2|19003.2|19015.2|19003.2|19015|19003|1
1733938090000|2024-12-11 17:28:10|19015|19003|19015|19003|19015.2|19003.2|19015|19003|1
1733938100000|2024-12-11 17:28:20|19015.2|19003.2|19017.5|19005.5|19017.5|19005.5|19015.2|19003.2|6
1733938110000|2024-12-11 17:28:30|19017.3|19005.3|19016.2|19004.2|19017.3|19005.3|19016.2|19004.2|1
1733938120000|2024-12-11 17:28:40|19015.2|19003.2|19016.2|19004.2|19016.2|19004.2|19015.2|19003.2|1
1733938130000|2024-12-11 17:28:50|19015.2|19003.2|19015.2|19003.2|19016.5|19004.5|19015.2|19003.2|0
1733938140000|2024-12-11 17:29:00|19015|19003|19015.4|19003.4|19015.4|19003.4|19015|19003|9
1733938160000|2024-12-11 17:29:20|19017.9|19005.9|19019|19007|19020|19008|19017.9|19005.9|18
1733938170000|2024-12-11 17:29:30|19020|19008|19020.2|19008.2|19020.2|19008.2|19020|19008|1
1733938180000|2024-12-11 17:29:40|19021.2|19009.2|19022.7|19010.7|19022.7|19010.7|19021.2|19009.2|5
1733938190000|2024-12-11 17:29:50|19024|19012|19022.7|19010.7|19024|19012|19022.7|19010.7|4
1733938200000|2024-12-11 17:30:00|19024|19012|19027.7|19015.7|19027.7|19015.7|19024|19012|12
1733938210000|2024-12-11 17:30:10|19028.7|19016.7|19027.7|19015.7|19028.7|19016.7|19027.5|19015.5|3
1733938220000|2024-12-11 17:30:20|19028.7|19016.7|19028.5|19016.5|19028.7|19016.7|19027.5|19015.5|2
1733938230000|2024-12-11 17:30:30|19029.5|19017.5|19030|19018|19030|19018|19027.5|19015.5|6
1733938240000|2024-12-11 17:30:40|19028.7|19016.7|19027.5|19015.5|19028.7|19016.7|19027.5|19015.5|5
1733938250000|2024-12-11 17:30:50|19028.7|19016.7|19028.7|19016.7|19030|19018|19028.7|19016.7|3
1733938260000|2024-12-11 17:31:00|19030|19018|19034.8|19022.8|19035.8|19023.8|19030|19018|32
1733938270000|2024-12-11 17:31:10|19038.3|19026.3|19037|19025|19038.3|19026.3|19037|19025|1
1733938280000|2024-12-11 17:31:20|19037.3|19025.3|19037|19025|19037.3|19025.3|19037|19025|0
1733938290000|2024-12-11 17:31:30|19036|19024|19038.3|19026.3|19038.3|19026.3|19036|19024|19
1733938300000|2024-12-11 17:31:40|19038.5|19026.5|19038.3|19026.3|19038.5|19026.5|19038.3|19026.3|0
1733938310000|2024-12-11 17:31:50|19038.5|19026.5|19037.3|19025.3|19038.5|19026.5|19037.3|19025.3|6
1733938330000|2024-12-11 17:32:10|19037|19025|19037|19025|19037|19025|19037|19025|1
1733938340000|2024-12-11 17:32:20|||||||||1
1733938350000|2024-12-11 17:32:30|19039.5|19027.5|19039.5|19027.5|19039.5|19027.5|19039.5|19027.5|1
1733938360000|2024-12-11 17:32:40|19039.3|19027.3|19037|19025|19039.3|19027.3|19037|19025|7
1733938390000|2024-12-11 17:33:10|19038.3|19026.3|19038.3|19026.3|19038.3|19026.3|19038.3|19026.3|4
1733938400000|2024-12-11 17:33:20|19037.3|19025.3|19037|19025|19037.3|19025.3|19037|19025|1
1733938410000|2024-12-11 17:33:30|19036.6|19024.6|19034.5|19022.5|19036.6|19024.6|19034.5|19022.5|1
1733938420000|2024-12-11 17:33:40|19034.8|19022.8|19034.8|19022.8|19034.8|19022.8|19034.8|19022.8|0
1733938440000|2024-12-11 17:34:00|19035|19023|19034.8|19022.8|19036|19024|19034.8|19022.8|5
1733938450000|2024-12-11 17:34:10|19034.5|19022.5|19034.5|19022.5|19034.5|19022.5|19034.5|19022.5|0
1733938460000|2024-12-11 17:34:20|||||||||1
1733938470000|2024-12-11 17:34:30|||||||||1
1733938480000|2024-12-11 17:34:40|||||||||1
1733938490000|2024-12-11 17:34:50|19033.5|19021.5|19036.6|19024.6|19036.6|19024.6|19033.5|19021.5|25
1733938500000|2024-12-11 17:35:00|19036.8|19024.8|19037|19025|19037|19025|19036.8|19024.8|4
1733938510000|2024-12-11 17:35:10|19039.1|19027.1|19038.1|19026.1|19039.1|19027.1|19038.1|19026.1|8
1733938520000|2024-12-11 17:35:20|19039.1|19027.1|19039.1|19027.1|19039.1|19027.1|19038.1|19026.1|1
1733938540000|2024-12-11 17:35:40|||||||||26
1733938560000|2024-12-11 17:36:00|19038.1|19026.1|19038.1|19026.1|19039.1|19027.1|19038.1|19026.1|2
1733938570000|2024-12-11 17:36:10|19039.1|19027.1|19039.1|19027.1|19039.1|19027.1|19039.1|19027.1|0
1733938580000|2024-12-11 17:36:20|19039.3|19027.3|19048.6|19036.6|19048.9|19036.9|19039.3|19027.3|17
1733938590000|2024-12-11 17:36:30|19051.1|19039.1|19051.1|19039.1|19051.1|19039.1|19049.9|19037.9|18
1733938600000|2024-12-11 17:36:40|19050.1|19038.1|19049.9|19037.9|19051.1|19039.1|19049.9|19037.9|3
1733938610000|2024-12-11 17:36:50|19051.1|19039.1|19060.2|19048.2|19061.7|19049.7|19049.9|19037.9|44
1733938620000|2024-12-11 17:37:00|19060.5|19048.5|19064|19052|19065.2|19053.2|19059.2|19047.2|18
1733938630000|2024-12-11 17:37:10|19062.7|19050.7|19060.2|19048.2|19065|19053|19060.2|19048.2|28
1733938640000|2024-12-11 17:37:20|19058|19046|19060.5|19048.5|19060.5|19048.5|19058|19046|73
1733938650000|2024-12-11 17:37:30|19061.5|19049.5|19063|19051|19063|19051|19061.5|19049.5|9
1733938660000|2024-12-11 17:37:40|||||||||5
1733938680000|2024-12-11 17:38:00|19062.7|19050.7|19060.7|19048.7|19062.7|19050.7|19060.5|19048.5|7
1733938690000|2024-12-11 17:38:10|19060.5|19048.5|19060.7|19048.7|19060.7|19048.7|19060.5|19048.5|2
1733938700000|2024-12-11 17:38:20|19060.5|19048.5|19060.5|19048.5|19060.5|19048.5|19060.2|19048.2|6
1733938710000|2024-12-11 17:38:30|||||||||2
1733938720000|2024-12-11 17:38:40|19060.2|19048.2|19060.2|19048.2|19060.2|19048.2|19060.2|19048.2|2
1733938730000|2024-12-11 17:38:50|19060.5|19048.5|19060.5|19048.5|19060.5|19048.5|19060.5|19048.5|0
1733938740000|2024-12-11 17:39:00|19062.7|19050.7|19065|19053|19065|19053|19062.5|19050.5|6
1733938750000|2024-12-11 17:39:10|||||||||2
1733938760000|2024-12-11 17:39:20|19064.8|19052.8|19064.5|19052.5|19064.8|19052.8|19064.5|19052.5|20
1733938770000|2024-12-11 17:39:30|19064.8|19052.8|19064.5|19052.5|19064.8|19052.8|19064.5|19052.5|0
1733938780000|2024-12-11 17:39:40|19066.8|19054.8|19066.8|19054.8|19066.8|19054.8|19066.8|19054.8|12
1733938790000|2024-12-11 17:39:50|19066.4|19054.4|19066.6|19054.6|19067.8|19055.8|19066.4|19054.4|20
1733938800000|2024-12-11 17:40:00|19067.8|19055.8|19066.4|19054.4|19067.8|19055.8|19066.4|19054.4|15
1733938810000|2024-12-11 17:40:10|19066.6|19054.6|19066.6|19054.6|19066.6|19054.6|19066.6|19054.6|6
1733938820000|2024-12-11 17:40:20|19066.4|19054.4|19066.4|19054.4|19066.4|19054.4|19066.4|19054.4|2
1733938830000|2024-12-11 17:40:30|19066.6|19054.6|19066.6|19054.6|19066.8|19054.8|19066.6|19054.6|1
1733938840000|2024-12-11 17:40:40|19068.9|19056.9|19069.1|19057.1|19069.1|19057.1|19068.9|19056.9|5
1733938850000|2024-12-11 17:40:50|19068.9|19056.9|19066.6|19054.6|19068.9|19056.9|19066.6|19054.6|16
1733938880000|2024-12-11 17:41:20|19066.4|19054.4|19064.3|19052.3|19066.4|19054.4|19064.3|19052.3|15
1733938890000|2024-12-11 17:41:30|19066.6|19054.6|19066.6|19054.6|19066.6|19054.6|19066.6|19054.6|17
1733938900000|2024-12-11 17:41:40|19066.4|19054.4|19066.6|19054.6|19066.6|19054.6|19066.4|19054.4|2
1733938910000|2024-12-11 17:41:50|19067.6|19055.6|19066.4|19054.4|19068.6|19056.6|19066.4|19054.4|2
1733938920000|2024-12-11 17:42:00|19066.6|19054.6|19065.3|19053.3|19066.6|19054.6|19065.3|19053.3|7
1733938930000|2024-12-11 17:42:10|19066.4|19054.4|19066.4|19054.4|19066.6|19054.6|19066.4|19054.4|0
1733938940000|2024-12-11 17:42:20|19061.8|19049.8|19061.6|19049.6|19061.8|19049.8|19061.6|19049.6|1
1733938950000|2024-12-11 17:42:30|19061.8|19049.8|19062.8|19050.8|19062.8|19050.8|19061.4|19049.4|1
1733938960000|2024-12-11 17:42:40|19062.6|19050.6|19060.1|19048.1|19062.6|19050.6|19060.1|19048.1|13
1733938970000|2024-12-11 17:42:50|19061.4|19049.4|19061.4|19049.4|19061.4|19049.4|19061.4|19049.4|1
1733938980000|2024-12-11 17:43:00|||||||||1
1733939000000|2024-12-11 17:43:20|19062.4|19050.4|19062.4|19050.4|19062.4|19050.4|19061.4|19049.4|8
1733939010000|2024-12-11 17:43:30|19063.4|19051.4|19063.9|19051.9|19063.9|19051.9|19062.4|19050.4|4
1733939030000|2024-12-11 17:43:50|19063.6|19051.6|19063.9|19051.9|19063.9|19051.9|19063.6|19051.6|4
1733939040000|2024-12-11 17:44:00|19063.6|19051.6|19065.9|19053.9|19065.9|19053.9|19063.6|19051.6|4
1733939050000|2024-12-11 17:44:10|19066.1|19054.1|19066.1|19054.1|19066.1|19054.1|19066.1|19054.1|11
1733939070000|2024-12-11 17:44:30|||||||||2
1733939080000|2024-12-11 17:44:40|19067.4|19055.4|19066.4|19054.4|19067.4|19055.4|19066.4|19054.4|7
1733939100000|2024-12-11 17:45:00|19067.4|19055.4|19067.9|19055.9|19068.9|19056.9|19067.4|19055.4|15
1733939110000|2024-12-11 17:45:10|||||||||1
1733939120000|2024-12-11 17:45:20|19066.8|19054.8|19066.6|19054.6|19066.8|19054.8|19066.6|19054.6|5
1733939130000|2024-12-11 17:45:30|||||||||4
1733939160000|2024-12-11 17:46:00|||||||||1
1733939170000|2024-12-11 17:46:10|19068.9|19056.9|19069.1|19057.1|19069.1|19057.1|19068.9|19056.9|5
1733939180000|2024-12-11 17:46:20|||||||||2
1733939190000|2024-12-11 17:46:30|19071.4|19059.4|19071.6|19059.6|19073.9|19061.9|19071.4|19059.4|19
1733939200000|2024-12-11 17:46:40|19071.4|19059.4|19071.6|19059.6|19071.6|19059.6|19071.4|19059.4|0
1733939210000|2024-12-11 17:46:50|||||||||2
1733939220000|2024-12-11 17:47:00|19073.6|19061.6|19073.6|19061.6|19073.6|19061.6|19073.6|19061.6|9
1733939230000|2024-12-11 17:47:10|19082.2|19070.2|19083.4|19071.4|19083.4|19071.4|19081.1|19069.1|68
1733939240000|2024-12-11 17:47:20|19081.1|19069.1|19081.1|19069.1|19081.1|19069.1|19080.9|19068.9|13
1733939250000|2024-12-11 17:47:30|19082.2|19070.2|19080.9|19068.9|19083.4|19071.4|19078.7|19066.7|28
1733939260000|2024-12-11 17:47:40|19083.4|19071.4|19083.4|19071.4|19083.4|19071.4|19083.4|19071.4|7
1733939270000|2024-12-11 17:47:50|19088.2|19076.2|19088.2|19076.2|19088.2|19076.2|19088.2|19076.2|39
1733939280000|2024-12-11 17:48:00|19085.7|19073.7|19085.7|19073.7|19085.7|19073.7|19085.7|19073.7|0
1733939290000|2024-12-11 17:48:10|19085.5|19073.5|19085.7|19073.7|19085.7|19073.7|19085.5|19073.5|1
1733939300000|2024-12-11 17:48:20|||||||||4
1733939310000|2024-12-11 17:48:30|19085.5|19073.5|19085.7|19073.7|19085.7|19073.7|19085.5|19073.5|7
1733939320000|2024-12-11 17:48:40|19088.2|19076.2|19092.5|19080.5|19092.7|19080.7|19088.2|19076.2|32
1733939330000|2024-12-11 17:48:50|19092.7|19080.7|19097.7|19085.7|19097.7|19085.7|19092.7|19080.7|9
1733939340000|2024-12-11 17:49:00|19097.5|19085.5|19098.8|19086.8|19099.8|19087.8|19097.5|19085.5|10
1733939350000|2024-12-11 17:49:10|19099.2|19087.2|19099.6|19087.6|19103.5|19091.5|19099.2|19087.2|41
1733939360000|2024-12-11 17:49:20|19095|19083|19088.8|19076.8|19095|19083|19088.8|19076.8|54
1733939370000|2024-12-11 17:49:30|19087.7|19075.7|19087.7|19075.7|19087.7|19075.7|19086.5|19074.5|9
1733939390000|2024-12-11 17:49:50|19084.4|19072.4|19080.7|19068.7|19084.4|19072.4|19079.2|19067.2|48
1733939400000|2024-12-11 17:50:00|19081.7|19069.7|19086.3|19074.3|19086.5|19074.5|19081.7|19069.7|23
1733939410000|2024-12-11 17:50:10|19086.5|19074.5|19087.7|19075.7|19087.7|19075.7|19085.5|19073.5|8
1733939420000|2024-12-11 17:50:20|19088|19076|19089|19077|19089|19077|19088|19076|9
1733939430000|2024-12-11 17:50:30|19088.8|19076.8|19090|19078|19090|19078|19087.7|19075.7|2
1733939440000|2024-12-11 17:50:40|19089.2|19077.2|19089.2|19077.2|19089.2|19077.2|19089.2|19077.2|19
1733939450000|2024-12-11 17:50:50|19088|19076|19083.4|19071.4|19089.2|19077.2|19083.4|19071.4|19
1733939460000|2024-12-11 17:51:00|19084.5|19072.5|19084.7|19072.7|19084.7|19072.7|19084.5|19072.5|1
1733939480000|2024-12-11 17:51:20|19085.7|19073.7|19084.7|19072.7|19085.9|19073.9|19084.7|19072.7|15
1733939490000|2024-12-11 17:51:30|19083.7|19071.7|19085.9|19073.9|19085.9|19073.9|19083.7|19071.7|4
1733939510000|2024-12-11 17:51:50|19084.7|19072.7|19085.9|19073.9|19085.9|19073.9|19084.7|19072.7|5
1733939520000|2024-12-11 17:52:00|19084.7|19072.7|19083.7|19071.7|19084.7|19072.7|19083.7|19071.7|1
1733939530000|2024-12-11 17:52:10|19083.4|19071.4|19082.6|19070.6|19083.9|19071.9|19082.6|19070.6|24
1733939540000|2024-12-11 17:52:20|19082.4|19070.4|19080.1|19068.1|19082.4|19070.4|19080.1|19068.1|6
1733939550000|2024-12-11 17:52:30|19081.4|19069.4|19079.1|19067.1|19081.4|19069.4|19079.1|19067.1|2
1733939560000|2024-12-11 17:52:40|19078.9|19066.9|19078.9|19066.9|19080.1|19068.1|19078.9|19066.9|1
1733939570000|2024-12-11 17:52:50|19077.9|19065.9|19077.9|19065.9|19077.9|19065.9|19077.9|19065.9|2
1733939580000|2024-12-11 17:53:00|19076.8|19064.8|19077.9|19065.9|19078.9|19066.9|19076.8|19064.8|2
1733939590000|2024-12-11 17:53:10|19078.9|19066.9|19078.9|19066.9|19078.9|19066.9|19078.9|19066.9|0
1733939600000|2024-12-11 17:53:20|19077.9|19065.9|19077.9|19065.9|19077.9|19065.9|19077.9|19065.9|3
1733939610000|2024-12-11 17:53:30|19077.6|19065.6|19077.9|19065.9|19077.9|19065.9|19076.6|19064.6|0
1733939620000|2024-12-11 17:53:40|19077.6|19065.6|19076.4|19064.4|19077.6|19065.6|19075.1|19063.1|16
1733939630000|2024-12-11 17:53:50|||||||||1
1733939640000|2024-12-11 17:54:00|19076.6|19064.6|19076.6|19064.6|19076.6|19064.6|19076.6|19064.6|0
1733939660000|2024-12-11 17:54:20|19081.4|19069.4|19083.9|19071.9|19083.9|19071.9|19081.4|19069.4|22
1733939680000|2024-12-11 17:54:40|19082.4|19070.4|19081.4|19069.4|19082.4|19070.4|19081.2|19069.2|12
1733939690000|2024-12-11 17:54:50|||||||||1
1733939700000|2024-12-11 17:55:00|19083.9|19071.9|19083.9|19071.9|19083.9|19071.9|19083.9|19071.9|11
1733939710000|2024-12-11 17:55:10|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|21
1733939720000|2024-12-11 17:55:20|19087.2|19075.2|19086.2|19074.2|19087.2|19075.2|19085.9|19073.9|8
1733939730000|2024-12-11 17:55:30|19085.9|19073.9|19087.2|19075.2|19088.4|19076.4|19085.9|19073.9|3
1733939740000|2024-12-11 17:55:40|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|1
1733939750000|2024-12-11 17:55:50|||||||||4
1733939760000|2024-12-11 17:56:00|19088.7|19076.7|19088.4|19076.4|19089.5|19077.5|19088.4|19076.4|14
1733939770000|2024-12-11 17:56:10|19088.7|19076.7|19089.7|19077.7|19090.9|19078.9|19088.4|19076.4|6
1733939780000|2024-12-11 17:56:20|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|0
1733939790000|2024-12-11 17:56:30|||||||||3
1733939810000|2024-12-11 17:56:50|19090.7|19078.7|19089.7|19077.7|19090.9|19078.9|19089.7|19077.7|10
1733939820000|2024-12-11 17:57:00|19088.7|19076.7|19089.7|19077.7|19089.9|19077.9|19088.4|19076.4|4
1733939830000|2024-12-11 17:57:10|19090.9|19078.9|19090.9|19078.9|19090.9|19078.9|19090.9|19078.9|3
1733939840000|2024-12-11 17:57:20|||||||||1
1733939850000|2024-12-11 17:57:30|19089.7|19077.7|19089.7|19077.7|19089.7|19077.7|19089.7|19077.7|1
1733939860000|2024-12-11 17:57:40|19089.9|19077.9|19089.7|19077.7|19090.9|19078.9|19089.7|19077.7|0
1733939870000|2024-12-11 17:57:50|19090.7|19078.7|19090.9|19078.9|19092.2|19080.2|19090.7|19078.7|2
1733939890000|2024-12-11 17:58:10|19091.2|19079.2|19090.9|19078.9|19091.2|19079.2|19090.9|19078.9|0
1733939900000|2024-12-11 17:58:20|19091.2|19079.2|19090.9|19078.9|19091.2|19079.2|19088.7|19076.7|27
1733939910000|2024-12-11 17:58:30|19091.2|19079.2|19091.2|19079.2|19091.2|19079.2|19091.2|19079.2|1
1733939920000|2024-12-11 17:58:40|19090.7|19078.7|19090.9|19078.9|19090.9|19078.9|19089.7|19077.7|8
1733939930000|2024-12-11 17:58:50|||||||||1
1733939940000|2024-12-11 17:59:00|19092|19080|19092|19080|19092|19080|19092|19080|17
1733939950000|2024-12-11 17:59:10|19096.5|19084.5|19095.5|19083.5|19096.5|19084.5|19095.5|19083.5|21
1733939960000|2024-12-11 17:59:20|||||||||1
1733939980000|2024-12-11 17:59:40|19097.5|19085.5|19098.6|19086.6|19098.6|19086.6|19096.5|19084.5|20
1733939990000|2024-12-11 17:59:50|19097.5|19085.5|19097.5|19085.5|19097.5|19085.5|19097.5|19085.5|1
1733940000000|2024-12-11 18:00:00|19098.6|19086.6|19098.6|19086.6|19098.6|19086.6|19098.6|19086.6|4
1733940010000|2024-12-11 18:00:10|19100|19088|19097.5|19085.5|19101.1|19089.1|19097.5|19085.5|14
1733940020000|2024-12-11 18:00:20|19099.6|19087.6|19099.8|19087.8|19099.8|19087.8|19099.6|19087.6|6
1733940030000|2024-12-11 18:00:30|19100|19088|19103.6|19091.6|19103.6|19091.6|19100|19088|7
1733940040000|2024-12-11 18:00:40|19105.8|19093.8|19107.5|19095.5|19107.5|19095.5|19105.8|19093.8|12
1733940050000|2024-12-11 18:00:50|19104.6|19092.6|19104.6|19092.6|19104.6|19092.6|19104.6|19092.6|93
1733940060000|2024-12-11 18:01:00|19103.3|19091.3|19106.1|19094.1|19107.1|19095.1|19103.3|19091.3|11
1733940070000|2024-12-11 18:01:10|19105|19093|19106.3|19094.3|19107.3|19095.3|19105|19093|14
1733940080000|2024-12-11 18:01:20|19106.1|19094.1|19106.3|19094.3|19106.3|19094.3|19106.1|19094.1|2
1733940090000|2024-12-11 18:01:30|19105|19093|19105|19093|19105|19093|19105|19093|1
1733940100000|2024-12-11 18:01:40|19106.3|19094.3|19105.3|19093.3|19106.3|19094.3|19105.3|19093.3|3
1733940110000|2024-12-11 18:01:50|19105|19093|19103.8|19091.8|19105.3|19093.3|19102.8|19090.8|13
1733940120000|2024-12-11 18:02:00|19104|19092|19105.3|19093.3|19105.3|19093.3|19104|19092|9
1733940130000|2024-12-11 18:02:10|19104|19092|19104|19092|19105.3|19093.3|19104|19092|3
1733940140000|2024-12-11 18:02:20|19102.8|19090.8|19102.5|19090.5|19102.8|19090.8|19100.3|19088.3|3
1733940150000|2024-12-11 18:02:30|19102.8|19090.8|19101.5|19089.5|19102.8|19090.8|19101.5|19089.5|4
1733940160000|2024-12-11 18:02:40|19100.5|19088.5|19100.5|19088.5|19100.5|19088.5|19100.5|19088.5|1
1733940170000|2024-12-11 18:02:50|19098.4|19086.4|19098|19086|19098.4|19086.4|19098|19086|12
1733940180000|2024-12-11 18:03:00|19098.2|19086.2|19097|19085|19098.2|19086.2|19095.9|19083.9|12
1733940190000|2024-12-11 18:03:10|19096.7|19084.7|19098.2|19086.2|19098.2|19086.2|19096.7|19084.7|5
1733940200000|2024-12-11 18:03:20|19099.2|19087.2|19100.7|19088.7|19100.7|19088.7|19098.4|19086.4|4
1733940210000|2024-12-11 18:03:30|19100.5|19088.5|19100.7|19088.7|19100.7|19088.7|19100.5|19088.5|0
1733940230000|2024-12-11 18:03:50|19101.7|19089.7|19100.7|19088.7|19102.8|19090.8|19100.7|19088.7|3
1733940240000|2024-12-11 18:04:00|19098.7|19086.7|19098.4|19086.4|19098.7|19086.7|19098.4|19086.4|7
1733940250000|2024-12-11 18:04:10|||||||||1
1733940260000|2024-12-11 18:04:20|19099.7|19087.7|19100.7|19088.7|19100.7|19088.7|19098.7|19086.7|11
1733940270000|2024-12-11 18:04:30|19100.9|19088.9|19099.5|19087.5|19100.9|19088.9|19099.5|19087.5|22
1733940280000|2024-12-11 18:04:40|19099.7|19087.7|19100.7|19088.7|19100.7|19088.7|19099.7|19087.7|12
1733940290000|2024-12-11 18:04:50|19100.9|19088.9|19100.9|19088.9|19100.9|19088.9|19100.9|19088.9|0
1733940300000|2024-12-11 18:05:00|19099.7|19087.7|19098.2|19086.2|19099.7|19087.7|19098.2|19086.2|6
1733940310000|2024-12-11 18:05:10|19098|19086|19096.7|19084.7|19098|19086|19095.5|19083.5|10
1733940320000|2024-12-11 18:05:20|19097.8|19085.8|19098.2|19086.2|19098.2|19086.2|19097.8|19085.8|1
1733940330000|2024-12-11 18:05:30|19100.5|19088.5|19100.5|19088.5|19100.5|19088.5|19100.5|19088.5|3
1733940350000|2024-12-11 18:05:50|19103|19091|19103|19091|19103|19091|19103|19091|1
1733940360000|2024-12-11 18:06:00|||||||||7
1733940370000|2024-12-11 18:06:10|||||||||1
1733940390000|2024-12-11 18:06:30|19104|19092|19102.5|19090.5|19104.8|19092.8|19102.5|19090.5|20
1733940410000|2024-12-11 18:06:50|19101.3|19089.3|19102.8|19090.8|19102.8|19090.8|19101.3|19089.3|2
1733940420000|2024-12-11 18:07:00|19102.5|19090.5|19103.8|19091.8|19103.8|19091.8|19102.5|19090.5|3
1733940430000|2024-12-11 18:07:10|19102.5|19090.5|19102.5|19090.5|19102.5|19090.5|19102.5|19090.5|4
1733940450000|2024-12-11 18:07:30|||||||||5
1733940460000|2024-12-11 18:07:40|||||||||1
1733940470000|2024-12-11 18:07:50|||||||||5
1733940480000|2024-12-11 18:08:00|19100|19088|19099|19087|19100|19088|19099|19087|3
1733940490000|2024-12-11 18:08:10|19100|19088|19100|19088|19100|19088|19099|19087|8
1733940500000|2024-12-11 18:08:20|19100.3|19088.3|19101.3|19089.3|19102.5|19090.5|19100.3|19088.3|12
1733940510000|2024-12-11 18:08:30|||||||||1
1733940520000|2024-12-11 18:08:40|19101.5|19089.5|19102.5|19090.5|19102.5|19090.5|19101.5|19089.5|2
1733940540000|2024-12-11 18:09:00|19100.3|19088.3|19097.8|19085.8|19100.3|19088.3|19097.8|19085.8|6
1733940550000|2024-12-11 18:09:10|19098.8|19086.8|19098.6|19086.6|19098.8|19086.8|19098.6|19086.6|10
1733940560000|2024-12-11 18:09:20|19096.3|19084.3|19098|19086|19098|19086|19096.3|19084.3|6
1733940570000|2024-12-11 18:09:30|19097.8|19085.8|19098|19086|19098|19086|19097.8|19085.8|15
1733940580000|2024-12-11 18:09:40|||||||||7
1733940590000|2024-12-11 18:09:50|19101.3|19089.3|19098|19086|19101.3|19089.3|19098|19086|12
1733940600000|2024-12-11 18:10:00|19098.2|19086.2|19098|19086|19098.2|19086.2|19098|19086|1
1733940610000|2024-12-11 18:10:10|||||||||2
1733940620000|2024-12-11 18:10:20|19096.8|19084.8|19095.7|19083.7|19096.8|19084.8|19095.7|19083.7|12
1733940630000|2024-12-11 18:10:30|19092.2|19080.2|19092.2|19080.2|19092.2|19080.2|19092.2|19080.2|9
1733940640000|2024-12-11 18:10:40|19092|19080|19092.2|19080.2|19093.5|19081.5|19091|19079|6
1733940650000|2024-12-11 18:10:50|19093.5|19081.5|19092.4|19080.4|19093.5|19081.5|19092.4|19080.4|0
1733940660000|2024-12-11 18:11:00|19091.4|19079.4|19092.4|19080.4|19092.4|19080.4|19091.4|19079.4|1
1733940670000|2024-12-11 18:11:10|19091.4|19079.4|19089.9|19077.9|19091.4|19079.4|19089.9|19077.9|7
1733940680000|2024-12-11 18:11:20|19092.2|19080.2|19093.7|19081.7|19093.7|19081.7|19092.2|19080.2|5
1733940690000|2024-12-11 18:11:30|19093.5|19081.5|19093.7|19081.7|19093.7|19081.7|19093.5|19081.5|0
1733940700000|2024-12-11 18:11:40|19093.5|19081.5|19095.7|19083.7|19095.7|19083.7|19093.5|19081.5|2
1733940710000|2024-12-11 18:11:50|||||||||1
1733940740000|2024-12-11 18:12:20|19094.7|19082.7|19094.7|19082.7|19094.7|19082.7|19094.7|19082.7|7
1733940750000|2024-12-11 18:12:30|19095.7|19083.7|19089.9|19077.9|19095.7|19083.7|19089.9|19077.9|28
1733940770000|2024-12-11 18:12:50|19092|19080|19092|19080|19092|19080|19092|19080|5
1733940780000|2024-12-11 18:13:00|19092.2|19080.2|19095.5|19083.5|19095.5|19083.5|19092.2|19080.2|21
1733940790000|2024-12-11 18:13:10|19096.5|19084.5|19096.5|19084.5|19096.5|19084.5|19096.5|19084.5|2
1733940800000|2024-12-11 18:13:20|19095.5|19083.5|19095.5|19083.5|19095.5|19083.5|19095.5|19083.5|2
1733940820000|2024-12-11 18:13:40|||||||||1
1733940830000|2024-12-11 18:13:50|19098|19086|19098|19086|19098|19086|19098|19086|3
1733940840000|2024-12-11 18:14:00|19099.3|19087.3|19101.5|19089.5|19102.6|19090.6|19098.2|19086.2|16
1733940860000|2024-12-11 18:14:20|19102.6|19090.6|19102.8|19090.8|19103|19091|19101.8|19089.8|2
1733940870000|2024-12-11 18:14:30|19103|19091|19107.6|19095.6|19107.6|19095.6|19103|19091|26
1733940880000|2024-12-11 18:14:40|||||||||12
1733940890000|2024-12-11 18:14:50|19107.3|19095.3|19107.3|19095.3|19107.3|19095.3|19107.3|19095.3|5
1733940900000|2024-12-11 18:15:00|19107.6|19095.6|19108.6|19096.6|19108.6|19096.6|19106.1|19094.1|91
1733940910000|2024-12-11 18:15:10|19108.8|19096.8|19108.8|19096.8|19108.8|19096.8|19107.6|19095.6|6
1733940920000|2024-12-11 18:15:20|19107.8|19095.8|19114.6|19102.6|19114.6|19102.6|19107.8|19095.8|18
1733940930000|2024-12-11 18:15:30|19110.8|19098.8|19107.6|19095.6|19111.1|19099.1|19107.6|19095.6|17
1733940940000|2024-12-11 18:15:40|19108.6|19096.6|19109.8|19097.8|19109.8|19097.8|19108.6|19096.6|15
1733940950000|2024-12-11 18:15:50|19108.8|19096.8|19108.6|19096.6|19109.8|19097.8|19108.6|19096.6|2
1733940960000|2024-12-11 18:16:00|19109.6|19097.6|19110.1|19098.1|19110.1|19098.1|19108.6|19096.6|8
1733940970000|2024-12-11 18:16:10|19109.6|19097.6|19107.3|19095.3|19109.6|19097.6|19105.1|19093.1|24
1733940980000|2024-12-11 18:16:20|19107.1|19095.1|19107.6|19095.6|19107.6|19095.6|19106.1|19094.1|7
1733940990000|2024-12-11 18:16:30|19106.5|19094.5|19107.6|19095.6|19107.6|19095.6|19106.3|19094.3|0
1733941000000|2024-12-11 18:16:40|19106.3|19094.3|19106.3|19094.3|19106.3|19094.3|19106.3|19094.3|2
1733941010000|2024-12-11 18:16:50|19106.5|19094.5|19106.5|19094.5|19106.5|19094.5|19106.5|19094.5|0
1733941020000|2024-12-11 18:17:00|19107.6|19095.6|19105.1|19093.1|19107.6|19095.6|19105.1|19093.1|4
1733941040000|2024-12-11 18:17:20|19105.3|19093.3|19105.3|19093.3|19105.3|19093.3|19105.3|19093.3|1
1733941050000|2024-12-11 18:17:30|19105.1|19093.1|19105.3|19093.3|19105.3|19093.3|19105.1|19093.1|0
1733941060000|2024-12-11 18:17:40|19107.3|19095.3|19107.6|19095.6|19109.8|19097.8|19107.3|19095.3|11
1733941070000|2024-12-11 18:17:50|19107.8|19095.8|19107.6|19095.6|19107.8|19095.8|19106.5|19094.5|6
1733941080000|2024-12-11 18:18:00|19107.8|19095.8|19106.5|19094.5|19107.8|19095.8|19106.3|19094.3|3
1733941090000|2024-12-11 18:18:10|19105.1|19093.1|19106.3|19094.3|19106.3|19094.3|19105.1|19093.1|22
1733941100000|2024-12-11 18:18:20|19102.8|19090.8|19103.8|19091.8|19103.8|19091.8|19102.8|19090.8|22
1733941110000|2024-12-11 18:18:30|19102.6|19090.6|19102.6|19090.6|19102.8|19090.8|19101.3|19089.3|9
1733941120000|2024-12-11 18:18:40|||||||||2
1733941140000|2024-12-11 18:19:00|||||||||7
1733941150000|2024-12-11 18:19:10|19099|19087|19099.3|19087.3|19100.3|19088.3|19098|19086|18
1733941160000|2024-12-11 18:19:20|19100.5|19088.5|19102.6|19090.6|19102.6|19090.6|19100.3|19088.3|8
1733941170000|2024-12-11 18:19:30|19100.3|19088.3|19104|19092|19105.1|19093.1|19100.3|19088.3|21
1733941180000|2024-12-11 18:19:40|||||||||1
1733941190000|2024-12-11 18:19:50|19101.8|19089.8|19101.8|19089.8|19103|19091|19100.5|19088.5|8
1733941200000|2024-12-11 18:20:00|19102|19090|19100.5|19088.5|19102|19090|19100.5|19088.5|2
1733941210000|2024-12-11 18:20:10|19099.5|19087.5|19098|19086|19099.5|19087.5|19098|19086|24
1733941220000|2024-12-11 18:20:20|19100.1|19088.1|19100.7|19088.7|19103|19091|19100.1|19088.1|29
1733941230000|2024-12-11 18:20:30|19100.5|19088.5|19101.8|19089.8|19101.8|19089.8|19100.5|19088.5|3
1733941240000|2024-12-11 18:20:40|||||||||5
1733941250000|2024-12-11 18:20:50|19101.5|19089.5|19101.8|19089.8|19103|19091|19101.5|19089.5|3
1733941260000|2024-12-11 18:21:00|19103|19091|19102.6|19090.6|19103|19091|19100.5|19088.5|6
1733941270000|2024-12-11 18:21:10|19101.8|19089.8|19100.5|19088.5|19101.8|19089.8|19100.3|19088.3|17
1733941280000|2024-12-11 18:21:20|19101.8|19089.8|19100.5|19088.5|19101.8|19089.8|19100.5|19088.5|9
1733941290000|2024-12-11 18:21:30|19104|19092|19115.9|19103.9|19119.6|19107.6|19104|19092|57
1733941300000|2024-12-11 18:21:40|19117.1|19105.1|19115.9|19103.9|19117.1|19105.1|19115.9|19103.9|7
1733941310000|2024-12-11 18:21:50|19117.1|19105.1|19114.6|19102.6|19117.1|19105.1|19114.6|19102.6|10
1733941320000|2024-12-11 18:22:00|19115.9|19103.9|19115.9|19103.9|19115.9|19103.9|19115.9|19103.9|3
1733941330000|2024-12-11 18:22:10|19116.9|19104.9|19117.1|19105.1|19118.1|19106.1|19116.1|19104.1|5
1733941350000|2024-12-11 18:22:30|19114.8|19102.8|19115.9|19103.9|19117.1|19105.1|19114.6|19102.6|20
1733941360000|2024-12-11 18:22:40|19117.1|19105.1|19117.1|19105.1|19117.1|19105.1|19117.1|19105.1|4
1733941380000|2024-12-11 18:23:00|19114.6|19102.6|19112.6|19100.6|19114.8|19102.8|19112.6|19100.6|14
1733941390000|2024-12-11 18:23:10|19111.5|19099.5|19109|19097|19112.3|19100.3|19109|19097|40
1733941400000|2024-12-11 18:23:20|19110.1|19098.1|19110.1|19098.1|19110.1|19098.1|19109|19097|0
1733941410000|2024-12-11 18:23:30|19109|19097|19110.1|19098.1|19110.1|19098.1|19109|19097|5
1733941420000|2024-12-11 18:23:40|19109|19097|19107.8|19095.8|19109|19097|19107.8|19095.8|4
1733941430000|2024-12-11 18:23:50|19108.8|19096.8|19108.6|19096.6|19112.1|19100.1|19108|19096|23
1733941440000|2024-12-11 18:24:00|19107.3|19095.3|19107.3|19095.3|19107.6|19095.6|19107.3|19095.3|4
1733941450000|2024-12-11 18:24:10|19107.6|19095.6|19107.6|19095.6|19107.6|19095.6|19107.6|19095.6|0
1733941460000|2024-12-11 18:24:20|19107.3|19095.3|19107.6|19095.6|19107.6|19095.6|19107.3|19095.3|2
1733941490000|2024-12-11 18:24:50|19108.6|19096.6|19108.4|19096.4|19109.6|19097.6|19107.1|19095.1|17
1733941500000|2024-12-11 18:25:00|19107.3|19095.3|19109.8|19097.8|19110.9|19098.9|19107.3|19095.3|9
1733941510000|2024-12-11 18:25:10|19109.6|19097.6|19112.1|19100.1|19112.1|19100.1|19108.6|19096.6|18
1733941520000|2024-12-11 18:25:20|19111.7|19099.7|19113.1|19101.1|19113.1|19101.1|19111.7|19099.7|4
1733941530000|2024-12-11 18:25:30|19112.1|19100.1|19112.1|19100.1|19112.1|19100.1|19112.1|19100.1|1
1733941540000|2024-12-11 18:25:40|19113.1|19101.1|19113.1|19101.1|19113.1|19101.1|19113.1|19101.1|22
1733941550000|2024-12-11 18:25:50|19110.9|19098.9|19110.9|19098.9|19110.9|19098.9|19110.6|19098.6|15
1733941560000|2024-12-11 18:26:00|19109.8|19097.8|19109.8|19097.8|19109.8|19097.8|19109.8|19097.8|0
1733941570000|2024-12-11 18:26:10|19109.6|19097.6|19112.1|19100.1|19112.1|19100.1|19109.6|19097.6|11
1733941590000|2024-12-11 18:26:30|19111.9|19099.9|19111.9|19099.9|19111.9|19099.9|19111.9|19099.9|4
1733941600000|2024-12-11 18:26:40|19112.1|19100.1|19116.7|19104.7|19116.7|19104.7|19112.1|19100.1|11
1733941610000|2024-12-11 18:26:50|19117.1|19105.1|19115.9|19103.9|19117.1|19105.1|19114.6|19102.6|3
1733941620000|2024-12-11 18:27:00|||||||||1
1733941630000|2024-12-11 18:27:10|19116.1|19104.1|19117.1|19105.1|19117.1|19105.1|19114.8|19102.8|1
1733941640000|2024-12-11 18:27:20|19115.9|19103.9|19115.9|19103.9|19117.1|19105.1|19115.9|19103.9|16
1733941650000|2024-12-11 18:27:30|19117.1|19105.1|19119.2|19107.2|19119.2|19107.2|19117.1|19105.1|8
1733941660000|2024-12-11 18:27:40|19119.6|19107.6|19121.7|19109.7|19121.7|19109.7|19119.6|19107.6|7
1733941680000|2024-12-11 18:28:00|||||||||2
1733941690000|2024-12-11 18:28:10|19119.4|19107.4|19119.4|19107.4|19119.4|19107.4|19119.4|19107.4|12
1733941700000|2024-12-11 18:28:20|19119.2|19107.2|19120.4|19108.4|19120.4|19108.4|19118.1|19106.1|15
1733941710000|2024-12-11 18:28:30|19119.4|19107.4|19119.6|19107.6|19121.7|19109.7|19119.4|19107.4|3
1733941720000|2024-12-11 18:28:40|19119.4|19107.4|19119.4|19107.4|19119.4|19107.4|19119.4|19107.4|0
1733941730000|2024-12-11 18:28:50|||||||||3
1733941740000|2024-12-11 18:29:00|19118.1|19106.1|19118.4|19106.4|19119.6|19107.6|19117.3|19105.3|13
1733941750000|2024-12-11 18:29:10|19117.3|19105.3|19118.4|19106.4|19118.4|19106.4|19117.1|19105.1|8
1733941760000|2024-12-11 18:29:20|19119.4|19107.4|19118.4|19106.4|19119.6|19107.6|19118.4|19106.4|9
1733941770000|2024-12-11 18:29:30|19119.4|19107.4|19120.9|19108.9|19121.1|19109.1|19119.4|19107.4|7
1733941780000|2024-12-11 18:29:40|19121.9|19109.9|19120.9|19108.9|19121.9|19109.9|19120.6|19108.6|18
1733941800000|2024-12-11 18:30:00|19121.9|19109.9|19121.9|19109.9|19122.1|19110.1|19121.9|19109.9|8
1733941810000|2024-12-11 18:30:10|19136.2|19124.2|19133.7|19121.7|19136.2|19124.2|19133.7|19121.7|75
1733941820000|2024-12-11 18:30:20|19135|19123|19132.5|19120.5|19135|19123|19131.2|19119.2|52
1733941830000|2024-12-11 18:30:30|19130.2|19118.2|19129.4|19117.4|19130.2|19118.2|19128.9|19116.9|12
1733941840000|2024-12-11 18:30:40|19127.9|19115.9|19126.7|19114.7|19127.9|19115.9|19126.7|19114.7|20
1733941850000|2024-12-11 18:30:50|19127.9|19115.9|19126.9|19114.9|19127.9|19115.9|19126.7|19114.7|15
1733941860000|2024-12-11 18:31:00|19126.7|19114.7|19126.7|19114.7|19126.7|19114.7|19126.7|19114.7|1
1733941870000|2024-12-11 18:31:10|19127.9|19115.9|19128.9|19116.9|19130.2|19118.2|19126.9|19114.9|47
1733941880000|2024-12-11 18:31:20|19130|19118|19128.9|19116.9|19130.2|19118.2|19128.9|19116.9|4
1733941890000|2024-12-11 18:31:30|19130.2|19118.2|19132.7|19120.7|19133.7|19121.7|19130.2|19118.2|12
1733941900000|2024-12-11 18:31:40|19131.7|19119.7|19132.7|19120.7|19133.7|19121.7|19131.4|19119.4|10
1733941910000|2024-12-11 18:31:50|19132.5|19120.5|19138.5|19126.5|19138.5|19126.5|19132.5|19120.5|25
1733941920000|2024-12-11 18:32:00|19138.3|19126.3|19137.2|19125.2|19138.5|19126.5|19137.2|19125.2|7
1733941930000|2024-12-11 18:32:10|19138.5|19126.5|19138.5|19126.5|19138.5|19126.5|19136.2|19124.2|13
1733941940000|2024-12-11 18:32:20|19140.8|19128.8|19142.2|19130.2|19142.2|19130.2|19139.7|19127.7|15
1733941950000|2024-12-11 18:32:30|19143.3|19131.3|19146|19134|19148.3|19136.3|19141.2|19129.2|54
1733941960000|2024-12-11 18:32:40|19146.2|19134.2|19141.2|19129.2|19146.2|19134.2|19141.2|19129.2|41
1733941970000|2024-12-11 18:32:50|19138.7|19126.7|19135.2|19123.2|19138.7|19126.7|19135.2|19123.2|21
1733941980000|2024-12-11 18:33:00|19135.4|19123.4|19133.7|19121.7|19135.4|19123.4|19133.7|19121.7|1
1733941990000|2024-12-11 18:33:10|19136.2|19124.2|19136.4|19124.4|19136.7|19124.7|19130.4|19118.4|112
1733942000000|2024-12-11 18:33:20|19138.7|19126.7|19141|19129|19143.3|19131.3|19138.7|19126.7|7
1733942010000|2024-12-11 18:33:30|19141.2|19129.2|19140|19128|19141.4|19129.4|19138.7|19126.7|22
1733942020000|2024-12-11 18:33:40|19140.2|19128.2|19146|19134|19146|19134|19140|19128|24
1733942030000|2024-12-11 18:33:50|19146.2|19134.2|19148.5|19136.5|19150.5|19138.5|19146.2|19134.2|22
1733942040000|2024-12-11 18:34:00|19147.5|19135.5|19147.2|19135.2|19147.5|19135.5|19147.2|19135.2|1
1733942050000|2024-12-11 18:34:10|19148.5|19136.5|19147|19135|19149.5|19137.5|19147|19135|33
1733942060000|2024-12-11 18:34:20|19147.2|19135.2|19148.3|19136.3|19148.3|19136.3|19147|19135|11
1733942070000|2024-12-11 18:34:30|19150.8|19138.8|19149.5|19137.5|19150.8|19138.8|19149.5|19137.5|4
1733942080000|2024-12-11 18:34:40|19149.3|19137.3|19148.5|19136.5|19149.5|19137.5|19148.3|19136.3|4
1733942090000|2024-12-11 18:34:50|19148.3|19136.3|19149.5|19137.5|19150.8|19138.8|19148.3|19136.3|13
1733942100000|2024-12-11 18:35:00|19147.2|19135.2|19145|19133|19147.2|19135.2|19145|19133|22
1733942110000|2024-12-11 18:35:10|19144.7|19132.7|19143.5|19131.5|19144.7|19132.7|19143.5|19131.5|1
1733942120000|2024-12-11 18:35:20|19143.7|19131.7|19143.5|19131.5|19145.8|19133.8|19143.5|19131.5|6
1733942130000|2024-12-11 18:35:30|19143.3|19131.3|19145.8|19133.8|19145.8|19133.8|19143.3|19131.3|14
1733942140000|2024-12-11 18:35:40|19146.8|19134.8|19148.3|19136.3|19148.3|19136.3|19146.8|19134.8|6
1733942150000|2024-12-11 18:35:50|19149.5|19137.5|19150.5|19138.5|19150.8|19138.8|19149.5|19137.5|2
1733942160000|2024-12-11 18:36:00|19150.3|19138.3|19150.5|19138.5|19150.5|19138.5|19150.3|19138.3|1
1733942170000|2024-12-11 18:36:10|19150.3|19138.3|19147|19135|19150.3|19138.3|19145.8|19133.8|31
1733942180000|2024-12-11 18:36:20|19144.5|19132.5|19148.3|19136.3|19148.3|19136.3|19144.5|19132.5|21
1733942190000|2024-12-11 18:36:30|19153.3|19141.3|19152.5|19140.5|19153.5|19141.5|19152.5|19140.5|14
1733942200000|2024-12-11 18:36:40|19153.5|19141.5|19152.2|19140.2|19154.5|19142.5|19152.2|19140.2|32
1733942210000|2024-12-11 18:36:50|19153.7|19141.7|19152.5|19140.5|19155.8|19143.8|19152.2|19140.2|72
1733942220000|2024-12-11 18:37:00|19153.7|19141.7|19154.5|19142.5|19156|19144|19152.5|19140.5|24
1733942230000|2024-12-11 18:37:10|||||||||1
1733942240000|2024-12-11 18:37:20|19155.5|19143.5|19154.5|19142.5|19155.8|19143.8|19153.5|19141.5|15
1733942250000|2024-12-11 18:37:30|19155.8|19143.8|19155.8|19143.8|19155.8|19143.8|19154.5|19142.5|26
1733942260000|2024-12-11 18:37:40|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|42
1733942270000|2024-12-11 18:37:50|19158.3|19146.3|19156|19144|19158.3|19146.3|19156|19144|31
1733942280000|2024-12-11 18:38:00|19155.8|19143.8|19153.7|19141.7|19155.8|19143.8|19153.5|19141.5|25
1733942290000|2024-12-11 18:38:10|19155.8|19143.8|19153.7|19141.7|19156.2|19144.2|19153.7|19141.7|13
1733942300000|2024-12-11 18:38:20|19151.4|19139.4|19152.5|19140.5|19152.5|19140.5|19151.4|19139.4|64
1733942310000|2024-12-11 18:38:30|19153.7|19141.7|19153.7|19141.7|19153.7|19141.7|19153.7|19141.7|3
1733942320000|2024-12-11 18:38:40|19153.3|19141.3|19151.2|19139.2|19153.3|19141.3|19151.2|19139.2|45
1733942330000|2024-12-11 18:38:50|19150|19138|19148.9|19136.9|19150|19138|19148.9|19136.9|20
1733942340000|2024-12-11 18:39:00|19148.7|19136.7|19152|19140|19152|19140|19148.7|19136.7|20
1733942350000|2024-12-11 18:39:10|19153|19141|19152|19140|19153|19141|19151|19139|16
1733942360000|2024-12-11 18:39:20|19152.2|19140.2|19152.2|19140.2|19153.3|19141.3|19152|19140|6
1733942370000|2024-12-11 18:39:30|19151.2|19139.2|19148.3|19136.3|19151.2|19139.2|19142.7|19130.7|128
1733942380000|2024-12-11 18:39:40|19148.7|19136.7|19148.3|19136.3|19152|19140|19148.3|19136.3|26
1733942390000|2024-12-11 18:39:50|19149.3|19137.3|19148.7|19136.7|19149.5|19137.5|19148.7|19136.7|30
1733942400000|2024-12-11 18:40:00|19150.8|19138.8|19151.2|19139.2|19152.2|19140.2|19150.8|19138.8|40
1733942410000|2024-12-11 18:40:10|19151|19139|19150.8|19138.8|19153|19141|19150.8|19138.8|18
1733942420000|2024-12-11 18:40:20|||||||||2
1733942430000|2024-12-11 18:40:30|19151.8|19139.8|19151.8|19139.8|19151.8|19139.8|19150.8|19138.8|12
1733942440000|2024-12-11 18:40:40|19152.8|19140.8|19153.3|19141.3|19154.3|19142.3|19152.8|19140.8|8
1733942450000|2024-12-11 18:40:50|19152.8|19140.8|19153|19141|19153|19141|19152.8|19140.8|4
1733942460000|2024-12-11 18:41:00|19152.8|19140.8|19153.3|19141.3|19153.3|19141.3|19152.8|19140.8|7
1733942470000|2024-12-11 18:41:10|19152.8|19140.8|19153.3|19141.3|19153.3|19141.3|19150.8|19138.8|8
1733942480000|2024-12-11 18:41:20|||||||||1
1733942490000|2024-12-11 18:41:30|||||||||1
1733942500000|2024-12-11 18:41:40|19155.8|19143.8|19160.3|19148.3|19161.6|19149.6|19154.5|19142.5|70
1733942510000|2024-12-11 18:41:50|19160.5|19148.5|19162.8|19150.8|19162.8|19150.8|19160.5|19148.5|15
1733942520000|2024-12-11 18:42:00|||||||||25
1733942530000|2024-12-11 18:42:10|19161.6|19149.6|19160.3|19148.3|19162.8|19150.8|19160.3|19148.3|29
1733942540000|2024-12-11 18:42:20|19160.5|19148.5|19160.8|19148.8|19162.8|19150.8|19160.3|19148.3|8
1733942550000|2024-12-11 18:42:30|19161.8|19149.8|19161.8|19149.8|19161.8|19149.8|19161.8|19149.8|5
1733942560000|2024-12-11 18:42:40|19162.8|19150.8|19161.8|19149.8|19162.8|19150.8|19161.8|19149.8|1
1733942570000|2024-12-11 18:42:50|19162.8|19150.8|19161.8|19149.8|19162.8|19150.8|19161.6|19149.6|2
1733942580000|2024-12-11 18:43:00|19162.8|19150.8|19160.3|19148.3|19162.8|19150.8|19160.3|19148.3|16
1733942590000|2024-12-11 18:43:10|||||||||2
1733942600000|2024-12-11 18:43:20|19160.5|19148.5|19162.8|19150.8|19162.8|19150.8|19160.3|19148.3|46
1733942610000|2024-12-11 18:43:30|19160.5|19148.5|19160.8|19148.8|19162.8|19150.8|19159.7|19147.7|27
1733942620000|2024-12-11 18:43:40|19158.7|19146.7|19159.7|19147.7|19160.8|19148.8|19158.5|19146.5|33
1733942630000|2024-12-11 18:43:50|19160.8|19148.8|19165.5|19153.5|19165.5|19153.5|19158.7|19146.7|57
1733942640000|2024-12-11 18:44:00|19181.1|19169.1|19181.9|19169.9|19182.1|19170.1|19177.4|19165.4|28
1733942650000|2024-12-11 18:44:10|19180.9|19168.9|19172.6|19160.6|19180.9|19168.9|19172.6|19160.6|27
1733942660000|2024-12-11 18:44:20|19172.4|19160.4|19172.4|19160.4|19172.6|19160.6|19168.8|19156.8|182
1733942670000|2024-12-11 18:44:30|19171.3|19159.3|19167.8|19155.8|19172.4|19160.4|19167.8|19155.8|46
1733942680000|2024-12-11 18:44:40|19168.8|19156.8|19173.6|19161.6|19174.9|19162.9|19167.6|19155.6|32
1733942690000|2024-12-11 18:44:50|19172.4|19160.4|19169.9|19157.9|19172.4|19160.4|19169.9|19157.9|8
1733942700000|2024-12-11 18:45:00|19170.1|19158.1|19169.9|19157.9|19170.1|19158.1|19169.9|19157.9|4
1733942710000|2024-12-11 18:45:10|19167.8|19155.8|19165.3|19153.3|19167.8|19155.8|19164.9|19152.9|29
1733942720000|2024-12-11 18:45:20|19164.9|19152.9|19165.1|19153.1|19165.3|19153.3|19164.9|19152.9|10
1733942730000|2024-12-11 18:45:30|19165.3|19153.3|19165.1|19153.1|19165.3|19153.3|19165.1|19153.1|0
1733942740000|2024-12-11 18:45:40|19164.9|19152.9|19166.3|19154.3|19166.3|19154.3|19163.8|19151.8|26
1733942750000|2024-12-11 18:45:50|19165.3|19153.3|19161.2|19149.2|19165.3|19153.3|19161.2|19149.2|46
1733942760000|2024-12-11 18:46:00|19159|19147|19157.5|19145.5|19159|19147|19156.5|19144.5|26
1733942770000|2024-12-11 18:46:10|19158.7|19146.7|19162|19150|19163.3|19151.3|19157.7|19145.7|26
1733942780000|2024-12-11 18:46:20|19163|19151|19158.7|19146.7|19163.3|19151.3|19158.7|19146.7|23
1733942790000|2024-12-11 18:46:30|19159.7|19147.7|19162.2|19150.2|19162.2|19150.2|19159.7|19147.7|8
1733942800000|2024-12-11 18:46:40|19162.3|19150.3|19163.3|19151.3|19163.3|19151.3|19161|19149|18
1733942810000|2024-12-11 18:46:50|19164.5|19152.5|19165.8|19153.8|19165.8|19153.8|19163.5|19151.5|13
1733942830000|2024-12-11 18:47:10|19165.5|19153.5|19165.5|19153.5|19165.5|19153.5|19165.5|19153.5|14
1733942840000|2024-12-11 18:47:20|19166.6|19154.6|19169.3|19157.3|19170.3|19158.3|19166.6|19154.6|22
1733942850000|2024-12-11 18:47:30|19169.5|19157.5|19168.3|19156.3|19169.5|19157.5|19168.3|19156.3|11
1733942860000|2024-12-11 18:47:40|19167.3|19155.3|19168.3|19156.3|19168.5|19156.5|19167|19155|38
1733942870000|2024-12-11 18:47:50|19169.3|19157.3|19169.8|19157.8|19170.8|19158.8|19169.3|19157.3|2
1733942880000|2024-12-11 18:48:00|19170.8|19158.8|19171.8|19159.8|19173.3|19161.3|19170.8|19158.8|18
1733942890000|2024-12-11 18:48:10|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|19170.3|19158.3|6
1733942900000|2024-12-11 18:48:20|19170.5|19158.5|19167.8|19155.8|19171.8|19159.8|19167.8|19155.8|27
1733942920000|2024-12-11 18:48:40|||||||||2
1733942930000|2024-12-11 18:48:50|||||||||1
1733942940000|2024-12-11 18:49:00|19172.8|19160.8|19172.8|19160.8|19174.9|19162.9|19172.8|19160.8|26
1733942950000|2024-12-11 18:49:10|19173.8|19161.8|19172.8|19160.8|19173.8|19161.8|19172.8|19160.8|5
1733942960000|2024-12-11 18:49:20|19173.8|19161.8|19172.6|19160.6|19174.9|19162.9|19172.4|19160.4|6
1733942980000|2024-12-11 18:49:40|19177.4|19165.4|19177.4|19165.4|19177.4|19165.4|19176.1|19164.1|17
1733942990000|2024-12-11 18:49:50|19180.9|19168.9|19181.1|19169.1|19181.1|19169.1|19179.9|19167.9|8
1733943000000|2024-12-11 18:50:00|19182.1|19170.1|19180.1|19168.1|19182.1|19170.1|19180.1|19168.1|17
1733943010000|2024-12-11 18:50:10|19179.1|19167.1|19172.3|19160.3|19179.9|19167.9|19172.3|19160.3|19
1733943020000|2024-12-11 18:50:20|19173.3|19161.3|19172.7|19160.7|19173.3|19161.3|19170.4|19158.4|80
1733943030000|2024-12-11 18:50:30|19173.7|19161.7|19172.7|19160.7|19173.7|19161.7|19172.7|19160.7|29
1733943040000|2024-12-11 18:50:40|19173.7|19161.7|19175.2|19163.2|19176.2|19164.2|19172.7|19160.7|29
1733943050000|2024-12-11 18:50:50|19176.2|19164.2|19176.5|19164.5|19177.7|19165.7|19176.2|19164.2|15
1733943060000|2024-12-11 18:51:00|19176.2|19164.2|19170.2|19158.2|19176.2|19164.2|19170.2|19158.2|23
1733943070000|2024-12-11 18:51:10|19169.2|19157.2|19169.2|19157.2|19170.2|19158.2|19169.2|19157.2|31
1733943080000|2024-12-11 18:51:20|19170.2|19158.2|19169.2|19157.2|19170.2|19158.2|19169.2|19157.2|20
1733943090000|2024-12-11 18:51:30|19168.2|19156.2|19166.7|19154.7|19168.2|19156.2|19166.7|19154.7|11
1733943100000|2024-12-11 18:51:40|19165.7|19153.7|19166.7|19154.7|19166.7|19154.7|19165.7|19153.7|42
1733943110000|2024-12-11 18:51:50|19167.1|19155.1|19165.7|19153.7|19167.1|19155.1|19164.6|19152.6|18
1733943120000|2024-12-11 18:52:00|19166.7|19154.7|19164.7|19152.7|19166.7|19154.7|19164.7|19152.7|11
1733943130000|2024-12-11 18:52:10|19164.4|19152.4|19159.7|19147.7|19164.4|19152.4|19159.7|19147.7|29
1733943140000|2024-12-11 18:52:20|19157.6|19145.6|19157.6|19145.6|19159.1|19147.1|19157.6|19145.6|16
1733943150000|2024-12-11 18:52:30|19159.7|19147.7|19166.7|19154.7|19166.7|19154.7|19158.6|19146.6|44
1733943160000|2024-12-11 18:52:40|||||||||14
1733943170000|2024-12-11 18:52:50|19164.2|19152.2|19164.7|19152.7|19164.7|19152.7|19161.9|19149.9|48
1733943180000|2024-12-11 18:53:00|19163.4|19151.4|19164.7|19152.7|19166.9|19154.9|19163.4|19151.4|20
1733943190000|2024-12-11 18:53:10|19163.4|19151.4|19157.6|19145.6|19163.6|19151.6|19157.6|19145.6|31
1733943200000|2024-12-11 18:53:20|19156.4|19144.4|19157.4|19145.4|19157.4|19145.4|19156.4|19144.4|11
1733943210000|2024-12-11 18:53:30|19157.2|19145.2|19159.7|19147.7|19159.7|19147.7|19156.1|19144.1|9
1733943220000|2024-12-11 18:53:40|19160.9|19148.9|19159.4|19147.4|19160.9|19148.9|19159.4|19147.4|8
1733943230000|2024-12-11 18:53:50|19160.4|19148.4|19160.7|19148.7|19161.7|19149.7|19159.4|19147.4|13
1733943240000|2024-12-11 18:54:00|19161.7|19149.7|19158.2|19146.2|19161.7|19149.7|19157.2|19145.2|21
1733943250000|2024-12-11 18:54:10|19157.2|19145.2|19158.2|19146.2|19158.2|19146.2|19157.2|19145.2|3
1733943260000|2024-12-11 18:54:20|19159.2|19147.2|19168.7|19156.7|19169.8|19157.8|19159.2|19147.2|65
1733943270000|2024-12-11 18:54:30|19167.5|19155.5|19168.7|19156.7|19171|19159|19167.5|19155.5|7
1733943280000|2024-12-11 18:54:40|||||||||9
1733943290000|2024-12-11 18:54:50|19167.5|19155.5|19168.7|19156.7|19168.7|19156.7|19165.4|19153.4|11
1733943300000|2024-12-11 18:55:00|19170|19158|19174.2|19162.2|19175.2|19163.2|19170|19158|41
1733943310000|2024-12-11 18:55:10|19173.7|19161.7|19171.7|19159.7|19173.7|19161.7|19170.4|19158.4|24
1733943320000|2024-12-11 18:55:20|19172.9|19160.9|19171.7|19159.7|19174.2|19162.2|19170.7|19158.7|47
1733943330000|2024-12-11 18:55:30|19171.9|19159.9|19169.4|19157.4|19172.9|19160.9|19169.4|19157.4|33
1733943340000|2024-12-11 18:55:40|19169.2|19157.2|19169.7|19157.7|19169.7|19157.7|19167.4|19155.4|30
1733943350000|2024-12-11 18:55:50|19172.2|19160.2|19168.6|19156.6|19172.2|19160.2|19168.4|19156.4|33
1733943360000|2024-12-11 18:56:00|19169.7|19157.7|19169.7|19157.7|19169.7|19157.7|19168.4|19156.4|9
1733943370000|2024-12-11 18:56:10|||||||||10
1733943380000|2024-12-11 18:56:20|19170.7|19158.7|19168.2|19156.2|19171.7|19159.7|19167.9|19155.9|26
1733943390000|2024-12-11 18:56:30|19169.2|19157.2|19168.2|19156.2|19169.2|19157.2|19168.2|19156.2|5
1733943400000|2024-12-11 18:56:40|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|24
1733943410000|2024-12-11 18:56:50|19164.7|19152.7|19162.2|19150.2|19164.7|19152.7|19162.2|19150.2|22
1733943420000|2024-12-11 18:57:00|19163.4|19151.4|19162.2|19150.2|19164.7|19152.7|19162.2|19150.2|35
1733943430000|2024-12-11 18:57:10|||||||||23
1733943440000|2024-12-11 18:57:20|19159.9|19147.9|19161.9|19149.9|19162.2|19150.2|19159.7|19147.7|30
1733943450000|2024-12-11 18:57:30|19162.2|19150.2|19161.9|19149.9|19162.2|19150.2|19161.9|19149.9|27
1733943460000|2024-12-11 18:57:40|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|0
1733943470000|2024-12-11 18:57:50|19163.2|19151.2|19161.7|19149.7|19164.2|19152.2|19160.7|19148.7|12
1733943480000|2024-12-11 18:58:00|19160.7|19148.7|19159.7|19147.7|19161.7|19149.7|19157.2|19145.2|75
1733943490000|2024-12-11 18:58:10|19160.7|19148.7|19161.7|19149.7|19161.7|19149.7|19159.4|19147.4|11
1733943500000|2024-12-11 18:58:20|19159.4|19147.4|19157.4|19145.4|19159.7|19147.7|19157.4|19145.4|23
1733943510000|2024-12-11 18:58:30|19159.4|19147.4|19157.2|19145.2|19159.4|19147.4|19155.1|19143.1|42
1733943520000|2024-12-11 18:58:40|19159.7|19147.7|19159.7|19147.7|19159.7|19147.7|19159.4|19147.4|17
1733943530000|2024-12-11 18:58:50|19161.1|19149.1|19159.7|19147.7|19161.1|19149.1|19158.6|19146.6|37
1733943540000|2024-12-11 18:59:00|19160.1|19148.1|19166.7|19154.7|19167.2|19155.2|19160.1|19148.1|53
1733943550000|2024-12-11 18:59:10|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|19166.7|19154.7|81
1733943560000|2024-12-11 18:59:20|19166.9|19154.9|19165.5|19153.5|19166.9|19154.9|19165.5|19153.5|31
1733943570000|2024-12-11 18:59:30|19167.2|19155.2|19163.1|19151.1|19167.2|19155.2|19163.1|19151.1|233
1733943580000|2024-12-11 18:59:40|19164.3|19152.3|19170.1|19158.1|19170.6|19158.6|19163.1|19151.1|266
1733943590000|2024-12-11 18:59:50|19169.7|19157.7|19172.2|19160.2|19172.2|19160.2|19169.7|19157.7|117
1733943600000|2024-12-11 19:00:00|19172.4|19160.4|19172.2|19160.2|19172.4|19160.4|19172.2|19160.2|77
1733943610000|2024-12-11 19:00:10|19172.4|19160.4|19170.1|19158.1|19174.7|19162.7|19170.1|19158.1|125
1733943620000|2024-12-11 19:00:20|19169.9|19157.9|19168.6|19156.6|19169.9|19157.9|19167.4|19155.4|55
1733943630000|2024-12-11 19:00:30|19167.6|19155.6|19169.9|19157.9|19169.9|19157.9|19167.6|19155.6|5
1733943640000|2024-12-11 19:00:40|19168.6|19156.6|19169.7|19157.7|19169.9|19157.9|19168.6|19156.6|23
1733943650000|2024-12-11 19:00:50|19167.2|19155.2|19169.7|19157.7|19169.7|19157.7|19167.2|19155.2|11
1733943660000|2024-12-11 19:01:00|19167.6|19155.6|19167.2|19155.2|19169.7|19157.7|19167.2|19155.2|68
1733943670000|2024-12-11 19:01:10|19168.2|19156.2|19169.4|19157.4|19169.4|19157.4|19168.2|19156.2|11
1733943680000|2024-12-11 19:01:20|19170.7|19158.7|19171.7|19159.7|19171.9|19159.9|19170.7|19158.7|11
1733943690000|2024-12-11 19:01:30|19170.7|19158.7|19171.7|19159.7|19171.7|19159.7|19169.4|19157.4|9
1733943700000|2024-12-11 19:01:40|||||||||35
1733943710000|2024-12-11 19:01:50|19174.2|19162.2|19175.2|19163.2|19176.2|19164.2|19174.2|19162.2|40
1733943720000|2024-12-11 19:02:00|19176.2|19164.2|19173.7|19161.7|19176.2|19164.2|19171.7|19159.7|66
1733943730000|2024-12-11 19:02:10|19173.8|19161.8|19173.8|19161.8|19173.8|19161.8|19173.8|19161.8|67
1733943740000|2024-12-11 19:02:20|19175|19163|19173.8|19161.8|19175|19163|19173.8|19161.8|12
1733943750000|2024-12-11 19:02:30|19175.8|19163.8|19176|19164|19176|19164|19175.8|19163.8|10
1733943760000|2024-12-11 19:02:40|19175.8|19163.8|19178.3|19166.3|19178.3|19166.3|19175.8|19163.8|16
1733943770000|2024-12-11 19:02:50|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|4
1733943780000|2024-12-11 19:03:00|19178.3|19166.3|19178.3|19166.3|19178.3|19166.3|19178.3|19166.3|2
1733943790000|2024-12-11 19:03:10|19177.3|19165.3|19178.3|19166.3|19178.3|19166.3|19177.3|19165.3|25
1733943800000|2024-12-11 19:03:20|19177.3|19165.3|19175.8|19163.8|19177.3|19165.3|19175.8|19163.8|5
1733943810000|2024-12-11 19:03:30|19173.3|19161.3|19173.3|19161.3|19173.3|19161.3|19173.3|19161.3|30
1733943820000|2024-12-11 19:03:40|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|11
1733943830000|2024-12-11 19:03:50|19167|19155|19165.8|19153.8|19167|19155|19165.8|19153.8|5
1733943840000|2024-12-11 19:04:00|19167|19155|19167|19155|19168.3|19156.3|19166|19154|7
1733943850000|2024-12-11 19:04:10|19168.3|19156.3|19165.8|19153.8|19170.8|19158.8|19165.8|19153.8|35
1733943860000|2024-12-11 19:04:20|19167|19155|19167|19155|19167|19155|19167|19155|5
1733943870000|2024-12-11 19:04:30|19165.8|19153.8|19160.8|19148.8|19165.8|19153.8|19160.8|19148.8|13
1733943880000|2024-12-11 19:04:40|19161.6|19149.6|19165.8|19153.8|19165.8|19153.8|19160.6|19148.6|43
1733943890000|2024-12-11 19:04:50|19165.6|19153.6|19168.3|19156.3|19169.1|19157.1|19163.1|19151.1|33
1733927400000|2024-12-11 14:30:00|18934.3|18922.3|18968.4|18956.4|18978|18966|18934.3|18922.3|232
1733927410000|2024-12-11 14:30:10|18967.6|18955.6|18959.7|18947.7|18968.9|18956.9|18957.4|18945.4|36
1733927420000|2024-12-11 14:30:20|18959.9|18947.9|18945.3|18933.3|18959.9|18947.9|18945.3|18933.3|37
1733927430000|2024-12-11 14:30:30|18944.3|18932.3|18947.8|18935.8|18947.8|18935.8|18941.6|18929.6|46
1733927440000|2024-12-11 14:30:40|18948.9|18936.9|18951.4|18939.4|18952.6|18940.6|18948.9|18936.9|32
1733927450000|2024-12-11 14:30:50|18950.3|18938.3|18956.8|18944.8|18956.8|18944.8|18950.3|18938.3|20
1733927460000|2024-12-11 14:31:00|18958.1|18946.1|18951.8|18939.8|18959.1|18947.1|18951.8|18939.8|31
1733927470000|2024-12-11 14:31:10|18949.3|18937.3|18950.6|18938.6|18955.3|18943.3|18948.1|18936.1|70
1733927480000|2024-12-11 14:31:20|18950.3|18938.3|18961.1|18949.1|18961.1|18949.1|18950.3|18938.3|33
1733927490000|2024-12-11 14:31:30|18958.9|18946.9|18959.9|18947.9|18962.2|18950.2|18958.9|18946.9|18
1733927500000|2024-12-11 14:31:40|18958.9|18946.9|18951.4|18939.4|18958.9|18946.9|18951.4|18939.4|20
1733927510000|2024-12-11 14:31:50|18950.3|18938.3|18950.3|18938.3|18954.9|18942.9|18950.3|18938.3|16
1733927520000|2024-12-11 14:32:00|18949.1|18937.1|18951.8|18939.8|18952.8|18940.8|18947.8|18935.8|47
1733927530000|2024-12-11 14:32:10|18950.8|18938.8|18950.3|18938.3|18959.4|18947.4|18948.1|18936.1|47
1733927540000|2024-12-11 14:32:20|18949.3|18937.3|18945.1|18933.1|18949.3|18937.3|18943.1|18931.1|28
1733927550000|2024-12-11 14:32:30|18945.3|18933.3|18949.9|18937.9|18950.1|18938.1|18945.1|18933.1|32
1733927560000|2024-12-11 14:32:40|18947.8|18935.8|18946.4|18934.4|18947.8|18935.8|18945.1|18933.1|13
1733927570000|2024-12-11 14:32:50|18945.3|18933.3|18943.3|18931.3|18945.3|18933.3|18940.8|18928.8|47
1733927580000|2024-12-11 14:33:00|18943.1|18931.1|18938.7|18926.7|18943.1|18931.1|18938.5|18926.5|27
1733927590000|2024-12-11 14:33:10|18938.3|18926.3|18938.5|18926.5|18941|18929|18938.3|18926.3|24
1733927600000|2024-12-11 14:33:20|18937.3|18925.3|18938.3|18926.3|18938.7|18926.7|18936|18924|17
1733927610000|2024-12-11 14:33:30|18938.1|18926.1|18938.5|18926.5|18938.5|18926.5|18936|18924|20
1733927620000|2024-12-11 14:33:40|18938.3|18926.3|18938.3|18926.3|18938.5|18926.5|18936|18924|19
1733927630000|2024-12-11 14:33:50|18938.1|18926.1|18938.1|18926.1|18938.3|18926.3|18935.6|18923.6|20
1733927640000|2024-12-11 14:34:00|18936.8|18924.8|18933.3|18921.3|18936.8|18924.8|18930.8|18918.8|23
1733927650000|2024-12-11 14:34:10|18930.8|18918.8|18935.8|18923.8|18936|18924|18929.8|18917.8|26
1733927660000|2024-12-11 14:34:20|18935.6|18923.6|18936.8|18924.8|18936.8|18924.8|18935.6|18923.6|28
1733927670000|2024-12-11 14:34:30|18935.8|18923.8|18938.3|18926.3|18938.3|18926.3|18935.8|18923.8|13
1733927680000|2024-12-11 14:34:40|18936|18924|18937.6|18925.6|18938.1|18926.1|18935.6|18923.6|7
1733927690000|2024-12-11 14:34:50|18937.8|18925.8|18935.3|18923.3|18937.8|18925.8|18935.3|18923.3|2
1733927700000|2024-12-11 14:35:00|||||||||3
1733927710000|2024-12-11 14:35:10|18937.8|18925.8|18937.8|18925.8|18937.8|18925.8|18937.8|18925.8|10
1733927720000|2024-12-11 14:35:20|18935.3|18923.3|18937.8|18925.8|18937.8|18925.8|18935.3|18923.3|12
1733927730000|2024-12-11 14:35:30|18935.8|18923.8|18936|18924|18936|18924|18935.8|18923.8|16
1733927740000|2024-12-11 14:35:40|18935.8|18923.8|18933.3|18921.3|18935.8|18923.8|18933.3|18921.3|6
1733927750000|2024-12-11 14:35:50|18934.5|18922.5|18935.8|18923.8|18935.8|18923.8|18934.5|18922.5|3
1733927760000|2024-12-11 14:36:00|18933.7|18921.7|18932.7|18920.7|18933.7|18921.7|18931.2|18919.2|22
1733927770000|2024-12-11 14:36:10|18931.5|18919.5|18931.2|18919.2|18931.5|18919.5|18931.2|18919.2|3
1733927780000|2024-12-11 14:36:20|18929|18917|18934|18922|18934|18922|18929|18917|32
1733927790000|2024-12-11 14:36:30|18933.7|18921.7|18931.5|18919.5|18934|18922|18931.5|18919.5|10
1733927800000|2024-12-11 14:36:40|18931.2|18919.2|18933.7|18921.7|18934|18922|18931.2|18919.2|20
1733927810000|2024-12-11 14:36:50|18931.5|18919.5|18926.5|18914.5|18931.5|18919.5|18926.5|18914.5|18
1733927820000|2024-12-11 14:37:00|18928.5|18916.5|18926.5|18914.5|18928.8|18916.8|18926.5|18914.5|12
1733927830000|2024-12-11 14:37:10|18926|18914|18928.8|18916.8|18928.8|18916.8|18925|18913|5
1733927850000|2024-12-11 14:37:30|18931.3|18919.3|18932.7|18920.7|18932.7|18920.7|18931.3|18919.3|12
1733927860000|2024-12-11 14:37:40|18933.8|18921.8|18933.5|18921.5|18933.8|18921.8|18932.3|18920.3|3
1733927870000|2024-12-11 14:37:50|18933.8|18921.8|18931.3|18919.3|18933.8|18921.8|18931.3|18919.3|10
1733927880000|2024-12-11 14:38:00|18930.8|18918.8|18933.3|18921.3|18933.3|18921.3|18930.8|18918.8|21
1733927890000|2024-12-11 14:38:10|||||||||3
1733927900000|2024-12-11 14:38:20|18933.5|18921.5|18930.8|18918.8|18933.5|18921.5|18930.8|18918.8|1
1733927920000|2024-12-11 14:38:40|18931|18919|18933.3|18921.3|18933.5|18921.5|18931|18919|9
1733927930000|2024-12-11 14:38:50|18935.4|18923.4|18935.4|18923.4|18935.6|18923.6|18934.6|18922.6|15
1733927940000|2024-12-11 14:39:00|18934.3|18922.3|18933.1|18921.1|18934.3|18922.3|18933.1|18921.1|4
1733927950000|2024-12-11 14:39:10|18932.1|18920.1|18933.3|18921.3|18933.3|18921.3|18932.1|18920.1|9
1733927960000|2024-12-11 14:39:20|18933.1|18921.1|18931|18919|18933.1|18921.1|18931|18919|6
1733927970000|2024-12-11 14:39:30|18930.8|18918.8|18933.3|18921.3|18933.3|18921.3|18929.8|18917.8|5
1733927980000|2024-12-11 14:39:40|18932.1|18920.1|18932.3|18920.3|18932.3|18920.3|18931|18919|7
1733927990000|2024-12-11 14:39:50|18931|18919|18926|18914|18931|18919|18926|18914|14
1733928000000|2024-12-11 14:40:00|18928.1|18916.1|18930|18918|18931.3|18919.3|18927.3|18915.3|11
1733928010000|2024-12-11 14:40:10|18930.2|18918.2|18931.3|18919.3|18932.3|18920.3|18930|18918|15
1733928020000|2024-12-11 14:40:20|18932.3|18920.3|18932.3|18920.3|18933.5|18921.5|18931.3|18919.3|8
1733928030000|2024-12-11 14:40:30|18933.3|18921.3|18931.3|18919.3|18933.3|18921.3|18931|18919|3
1733928040000|2024-12-11 14:40:40|18931.5|18919.5|18932.3|18920.3|18932.7|18920.7|18931.5|18919.5|6
1733928050000|2024-12-11 14:40:50|18932.1|18920.1|18931.3|18919.3|18932.1|18920.1|18928.8|18916.8|13
1733928060000|2024-12-11 14:41:00|||||||||2
1733928070000|2024-12-11 14:41:10|18931.5|18919.5|18931.3|18919.3|18931.5|18919.5|18931.3|18919.3|3
1733928080000|2024-12-11 14:41:20|18929.8|18917.8|18930.2|18918.2|18931.3|18919.3|18929.8|18917.8|4
1733928090000|2024-12-11 14:41:30|18930|18918|18928.8|18916.8|18930|18918|18928.8|18916.8|1
1733928100000|2024-12-11 14:41:40|18930|18918|18929|18917|18930|18918|18929|18917|11
1733928110000|2024-12-11 14:41:50|||||||||1
1733928120000|2024-12-11 14:42:00|18931.3|18919.3|18931.3|18919.3|18931.3|18919.3|18931|18919|10
1733928130000|2024-12-11 14:42:10|18932.3|18920.3|18931.3|18919.3|18932.3|18920.3|18931|18919|7
1733928140000|2024-12-11 14:42:20|18932.3|18920.3|18931.5|18919.5|18932.7|18920.7|18931.5|18919.5|5
1733928150000|2024-12-11 14:42:30|18933.8|18921.8|18931.5|18919.5|18933.8|18921.8|18931.5|18919.5|4
1733928160000|2024-12-11 14:42:40|||||||||2
1733928170000|2024-12-11 14:42:50|18931.3|18919.3|18929|18917|18932.3|18920.3|18928.5|18916.5|35
1733928180000|2024-12-11 14:43:00|18931|18919|18930|18918|18931.3|18919.3|18930|18918|3
1733928190000|2024-12-11 14:43:10|18929.8|18917.8|18928.8|18916.8|18929.8|18917.8|18926.5|18914.5|14
1733928200000|2024-12-11 14:43:20|18928.5|18916.5|18928.5|18916.5|18928.8|18916.8|18928.5|18916.5|1
1733928210000|2024-12-11 14:43:30|18928.8|18916.8|18928.8|18916.8|18929|18917|18928.8|18916.8|9
1733928220000|2024-12-11 14:43:40|18930|18918|18933.5|18921.5|18933.5|18921.5|18930|18918|28
1733928230000|2024-12-11 14:43:50|18936|18924|18935.8|18923.8|18936|18924|18935.8|18923.8|2
1733928240000|2024-12-11 14:44:00|18936|18924|18934.6|18922.6|18937.3|18925.3|18933.5|18921.5|14
1733928250000|2024-12-11 14:44:10|18934.8|18922.8|18936|18924|18936|18924|18934.8|18922.8|3
1733928260000|2024-12-11 14:44:20|18934.8|18922.8|18936|18924|18936|18924|18934.8|18922.8|6
1733928270000|2024-12-11 14:44:30|18935.8|18923.8|18933.8|18921.8|18935.8|18923.8|18933.5|18921.5|4
1733928280000|2024-12-11 14:44:40|18933.5|18921.5|18928.8|18916.8|18933.5|18921.5|18928.8|18916.8|12
1733928290000|2024-12-11 14:44:50|18927.7|18915.7|18926.5|18914.5|18927.7|18915.7|18926.5|18914.5|5
1733928300000|2024-12-11 14:45:00|18926.7|18914.7|18924.4|18912.4|18926.7|18914.7|18924.4|18912.4|11
1733928310000|2024-12-11 14:45:10|18925.5|18913.5|18926.7|18914.7|18929.2|18917.2|18925.5|18913.5|18
1733928320000|2024-12-11 14:45:20|18926.9|18914.9|18926.9|18914.9|18928.2|18916.2|18926.7|18914.7|3
1733928330000|2024-12-11 14:45:30|||||||||8
1733928340000|2024-12-11 14:45:40|18929.2|18917.2|18929.2|18917.2|18930.5|18918.5|18929.2|18917.2|20
1733928350000|2024-12-11 14:45:50|18929.4|18917.4|18928|18916|18931.7|18919.7|18928|18916|6
1733928360000|2024-12-11 14:46:00|18929|18917|18929.2|18917.2|18929.2|18917.2|18929|18917|0
1733928370000|2024-12-11 14:46:10|18926.9|18914.9|18929.4|18917.4|18929.4|18917.4|18926.9|18914.9|12
1733928380000|2024-12-11 14:46:20|18929|18917|18927.2|18915.2|18929|18917|18927.2|18915.2|3
1733928390000|2024-12-11 14:46:30|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|18927.4|18915.4|1
1733928400000|2024-12-11 14:46:40|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|18929.9|18917.9|15
1733928410000|2024-12-11 14:46:50|||||||||1
1733928420000|2024-12-11 14:47:00|18929.7|18917.7|18934.4|18922.4|18934.7|18922.7|18928.4|18916.4|38
1733928430000|2024-12-11 14:47:10|18932.4|18920.4|18934.7|18922.7|18934.7|18922.7|18932.2|18920.2|26
1733928440000|2024-12-11 14:47:20|18936.9|18924.9|18937.2|18925.2|18939.4|18927.4|18936.9|18924.9|6
1733928450000|2024-12-11 14:47:30|18936.9|18924.9|18938.4|18926.4|18938.4|18926.4|18936.1|18924.1|16
1733928460000|2024-12-11 14:47:40|18939.4|18927.4|18937.2|18925.2|18939.4|18927.4|18936.9|18924.9|1
1733928470000|2024-12-11 14:47:50|18938.2|18926.2|18939.4|18927.4|18939.4|18927.4|18938.2|18926.2|9
1733928480000|2024-12-11 14:48:00|18944.4|18932.4|18945.7|18933.7|18945.9|18933.9|18944.4|18932.4|5
1733928490000|2024-12-11 14:48:10|18944.7|18932.7|18944.7|18932.7|18944.9|18932.9|18944.7|18932.7|0
1733928500000|2024-12-11 14:48:20|18944.9|18932.9|18947.2|18935.2|18947.2|18935.2|18944.9|18932.9|14
1733928510000|2024-12-11 14:48:30|18946.1|18934.1|18946.6|18934.6|18947.4|18935.4|18944.7|18932.7|30
1733928520000|2024-12-11 14:48:40|18945.1|18933.1|18948.9|18936.9|18949.9|18937.9|18945.1|18933.1|14
1733928530000|2024-12-11 14:48:50|18949.9|18937.9|18949.1|18937.1|18952.8|18940.8|18945.1|18933.1|32
1733928540000|2024-12-11 14:49:00|18948.9|18936.9|18949.9|18937.9|18952.4|18940.4|18948.9|18936.9|41
1733928550000|2024-12-11 14:49:10|18950.1|18938.1|18952.4|18940.4|18952.4|18940.4|18948.6|18936.6|34
1733928560000|2024-12-11 14:49:20|18951.4|18939.4|18951.4|18939.4|18952.6|18940.6|18950.3|18938.3|13
1733928570000|2024-12-11 14:49:30|18951.6|18939.6|18950.3|18938.3|18951.6|18939.6|18950.3|18938.3|4
1733928580000|2024-12-11 14:49:40|18948.1|18936.1|18949.3|18937.3|18949.3|18937.3|18947.8|18935.8|34
1733928590000|2024-12-11 14:49:50|18950.3|18938.3|18950.3|18938.3|18951.8|18939.8|18950.3|18938.3|11
1733928600000|2024-12-11 14:50:00|18948.3|18936.3|18947.8|18935.8|18948.3|18936.3|18947.6|18935.6|8
1733928610000|2024-12-11 14:50:10|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|17
1733928620000|2024-12-11 14:50:20|18945.4|18933.4|18947.6|18935.6|18947.6|18935.6|18945.4|18933.4|4
1733928630000|2024-12-11 14:50:30|18947.9|18935.9|18947.9|18935.9|18947.9|18935.9|18947.9|18935.9|4
1733928640000|2024-12-11 14:50:40|18946.6|18934.6|18945.4|18933.4|18946.8|18934.8|18945.4|18933.4|16
1733928650000|2024-12-11 14:50:50|18945.6|18933.6|18943.3|18931.3|18947.9|18935.9|18943.3|18931.3|24
1733928660000|2024-12-11 14:51:00|18944.8|18932.8|18945.8|18933.8|18945.8|18933.8|18943.3|18931.3|17
1733928670000|2024-12-11 14:51:10|18948.3|18936.3|18949.6|18937.6|18950.8|18938.8|18947.1|18935.1|29
1733928680000|2024-12-11 14:51:20|18950.6|18938.6|18950.6|18938.6|18950.6|18938.6|18950.6|18938.6|8
1733928690000|2024-12-11 14:51:30|18949.6|18937.6|18950.4|18938.4|18952.9|18940.9|18949.6|18937.6|31
1733928700000|2024-12-11 14:51:40|18951.6|18939.6|18950.4|18938.4|18951.6|18939.6|18950.4|18938.4|5
1733928710000|2024-12-11 14:51:50|18951.4|18939.4|18949.1|18937.1|18951.4|18939.4|18949.1|18937.1|3
1733928720000|2024-12-11 14:52:00|18949.3|18937.3|18950.4|18938.4|18950.4|18938.4|18949.3|18937.3|1
1733928730000|2024-12-11 14:52:10|18950.1|18938.1|18947.9|18935.9|18950.4|18938.4|18947.9|18935.9|12
1733928750000|2024-12-11 14:52:30|18947.6|18935.6|18950.4|18938.4|18950.4|18938.4|18946.8|18934.8|7
1733928760000|2024-12-11 14:52:40|18952.6|18940.6|18954.9|18942.9|18954.9|18942.9|18952.6|18940.6|6
1733928770000|2024-12-11 14:52:50|||||||||2
1733928780000|2024-12-11 14:53:00|18955.1|18943.1|18953.9|18941.9|18955.1|18943.1|18953.9|18941.9|6
1733928790000|2024-12-11 14:53:10|18954.9|18942.9|18955.4|18943.4|18955.4|18943.4|18954.9|18942.9|5
1733928800000|2024-12-11 14:53:20|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|18957.6|18945.6|3
1733928810000|2024-12-11 14:53:30|18957.9|18945.9|18960.4|18948.4|18960.4|18948.4|18957.9|18945.9|11
1733928820000|2024-12-11 14:53:40|||||||||1
1733928830000|2024-12-11 14:53:50|18962.4|18950.4|18962.9|18950.9|18964.9|18952.9|18962.4|18950.4|20
1733928840000|2024-12-11 14:54:00|18962.6|18950.6|18955|18943|18962.6|18950.6|18948.5|18936.5|97
1733928850000|2024-12-11 14:54:10|18956|18944|18957.5|18945.5|18957.5|18945.5|18955|18943|24
1733928860000|2024-12-11 14:54:20|18958.5|18946.5|18955|18943|18958.5|18946.5|18954.2|18942.2|18
1733928870000|2024-12-11 14:54:30|18954|18942|18954|18942|18954|18942|18951.9|18939.9|13
1733928880000|2024-12-11 14:54:40|||||||||1
1733928890000|2024-12-11 14:54:50|18954.2|18942.2|18955.2|18943.2|18955.2|18943.2|18954|18942|5
1733928900000|2024-12-11 14:55:00|18956.3|18944.3|18954.2|18942.2|18956.3|18944.3|18953.8|18941.8|9
1733928910000|2024-12-11 14:55:10|18955.2|18943.2|18956.5|18944.5|18956.7|18944.7|18955.2|18943.2|3
1733928920000|2024-12-11 14:55:20|18957.7|18945.7|18958.8|18946.8|18958.8|18946.8|18957.5|18945.5|8
1733928930000|2024-12-11 14:55:30|18956.3|18944.3|18956.5|18944.5|18957.7|18945.7|18955.2|18943.2|23
1733928940000|2024-12-11 14:55:40|18954.4|18942.4|18956.5|18944.5|18956.5|18944.5|18954|18942|13
1733928950000|2024-12-11 14:55:50|18956.7|18944.7|18956.7|18944.7|18956.7|18944.7|18956.5|18944.5|1
1733928960000|2024-12-11 14:56:00|18956.5|18944.5|18956.5|18944.5|18956.5|18944.5|18956.5|18944.5|8
1733928970000|2024-12-11 14:56:10|18956.3|18944.3|18952.5|18940.5|18956.3|18944.3|18951.5|18939.5|24
1733928980000|2024-12-11 14:56:20|18956.3|18944.3|18956.5|18944.5|18956.5|18944.5|18956.3|18944.3|6
1733928990000|2024-12-11 14:56:30|18956.3|18944.3|18958.8|18946.8|18958.8|18946.8|18956.3|18944.3|22
1733929000000|2024-12-11 14:56:40|18961|18949|18961|18949|18961|18949|18961|18949|5
1733929010000|2024-12-11 14:56:50|18961.3|18949.3|18961.3|18949.3|18961.3|18949.3|18961.3|18949.3|0
1733929020000|2024-12-11 14:57:00|||||||||7
1733929040000|2024-12-11 14:57:20|||||||||6
1733929050000|2024-12-11 14:57:30|||||||||7
1733929060000|2024-12-11 14:57:40|18962.3|18950.3|18961.3|18949.3|18962.3|18950.3|18961.3|18949.3|13
1733929070000|2024-12-11 14:57:50|||||||||3
1733929080000|2024-12-11 14:58:00|18958.8|18946.8|18958.5|18946.5|18958.8|18946.8|18958.5|18946.5|17
1733929090000|2024-12-11 14:58:10|18958.8|18946.8|18958.5|18946.5|18958.8|18946.8|18958.5|18946.5|2
1733929100000|2024-12-11 14:58:20|18958.8|18946.8|18958.5|18946.5|18958.8|18946.8|18958.5|18946.5|1
1733929110000|2024-12-11 14:58:30|18958.8|18946.8|18961|18949|18961|18949|18958.5|18946.5|35
1733929120000|2024-12-11 14:58:40|18959.8|18947.8|18959.8|18947.8|18960|18948|18959.8|18947.8|2
1733929130000|2024-12-11 14:58:50|18960.8|18948.8|18962.1|18950.1|18962.1|18950.1|18960.8|18948.8|28
1733929140000|2024-12-11 14:59:00|18961|18949|18960.8|18948.8|18963.3|18951.3|18960.8|18948.8|4
1733929150000|2024-12-11 14:59:10|18961|18949|18961|18949|18962.1|18950.1|18961|18949|4
1733929160000|2024-12-11 14:59:20|18960.8|18948.8|18963.3|18951.3|18963.3|18951.3|18960.8|18948.8|5
1733929170000|2024-12-11 14:59:30|18967.3|18955.3|18967.3|18955.3|18967.3|18955.3|18967.3|18955.3|5
1733929180000|2024-12-11 14:59:40|18968.3|18956.3|18968.3|18956.3|18968.3|18956.3|18967.3|18955.3|0
1733929190000|2024-12-11 14:59:50|18970.8|18958.8|18968.5|18956.5|18972.9|18960.9|18968.5|18956.5|26
1733929200000|2024-12-11 15:00:00|18968.8|18956.8|18968.8|18956.8|18969.8|18957.8|18968.8|18956.8|3
1733929210000|2024-12-11 15:00:10|18971.3|18959.3|18978.5|18966.5|18978.5|18966.5|18971.3|18959.3|15
1733929220000|2024-12-11 15:00:20|18978.8|18966.8|18976.3|18964.3|18978.8|18966.8|18976.3|18964.3|8
1733929230000|2024-12-11 15:00:30|18976|18964|18976|18964|18976.3|18964.3|18976|18964|3
1733929240000|2024-12-11 15:00:40|18976.3|18964.3|18978.5|18966.5|18978.5|18966.5|18976|18964|11
1733929250000|2024-12-11 15:00:50|18978.8|18966.8|18978.5|18966.5|18978.8|18966.8|18978.5|18966.5|5
1733929260000|2024-12-11 15:01:00|18978.3|18966.3|18973.8|18961.8|18978.3|18966.3|18973.8|18961.8|5
1733929270000|2024-12-11 15:01:10|18974.8|18962.8|18973.5|18961.5|18974.8|18962.8|18973.5|18961.5|6
1733929280000|2024-12-11 15:01:20|18973.8|18961.8|18973.5|18961.5|18973.8|18961.8|18973.5|18961.5|3
1733929290000|2024-12-11 15:01:30|18973.3|18961.3|18973.3|18961.3|18973.3|18961.3|18973.3|18961.3|5
1733929300000|2024-12-11 15:01:40|18971|18959|18970.8|18958.8|18971|18959|18970.8|18958.8|18
1733929310000|2024-12-11 15:01:50|18970.6|18958.6|18970.4|18958.4|18970.6|18958.6|18970.4|18958.4|5
1733929320000|2024-12-11 15:02:00|18968.3|18956.3|18968.1|18956.1|18968.3|18956.3|18967.9|18955.9|13
1733929330000|2024-12-11 15:02:10|18967.9|18955.9|18966.8|18954.8|18967.9|18955.9|18966.8|18954.8|8
1733929340000|2024-12-11 15:02:20|18967.9|18955.9|18968.1|18956.1|18969.3|18957.3|18967.9|18955.9|5
1733929350000|2024-12-11 15:02:30|18968.3|18956.3|18968.3|18956.3|18969.3|18957.3|18968.3|18956.3|1
1733929360000|2024-12-11 15:02:40|18968.1|18956.1|18968.1|18956.1|18970.4|18958.4|18968.1|18956.1|3
1733929380000|2024-12-11 15:03:00|18967.9|18955.9|18968.1|18956.1|18968.3|18956.3|18964.6|18952.6|13
1733929390000|2024-12-11 15:03:10|18968.3|18956.3|18968.1|18956.1|18969.4|18957.4|18968.1|18956.1|5
1733929400000|2024-12-11 15:03:20|||||||||8
1733929410000|2024-12-11 15:03:30|18968.3|18956.3|18968.3|18956.3|18968.3|18956.3|18968.1|18956.1|5
1733929420000|2024-12-11 15:03:40|18968.1|18956.1|18968.1|18956.1|18968.3|18956.3|18967.9|18955.9|6
1733929430000|2024-12-11 15:03:50|||||||||1
1733929440000|2024-12-11 15:04:00|18970.8|18958.8|18970.8|18958.8|18970.8|18958.8|18970.8|18958.8|8
1733929450000|2024-12-11 15:04:10|18973.1|18961.1|18973.1|18961.1|18974.4|18962.4|18973.1|18961.1|8
1733929460000|2024-12-11 15:04:20|18970.8|18958.8|18970.6|18958.6|18970.8|18958.8|18970.6|18958.6|4
1733929470000|2024-12-11 15:04:30|18971.1|18959.1|18972.9|18960.9|18972.9|18960.9|18970.6|18958.6|10
1733929480000|2024-12-11 15:04:40|18973.3|18961.3|18971.1|18959.1|18973.3|18961.3|18968.8|18956.8|8
1733929490000|2024-12-11 15:04:50|18973.3|18961.3|18972.3|18960.3|18973.3|18961.3|18971.3|18959.3|11
1733929500000|2024-12-11 15:05:00|18973.6|18961.6|18973.6|18961.6|18973.8|18961.8|18972.5|18960.5|7
1733929510000|2024-12-11 15:05:10|18973.3|18961.3|18973.8|18961.8|18975|18963|18973.3|18961.3|7
1733929520000|2024-12-11 15:05:20|18974.8|18962.8|18971.3|18959.3|18974.8|18962.8|18971.3|18959.3|8
1733929530000|2024-12-11 15:05:30|||||||||3
1733929540000|2024-12-11 15:05:40|||||||||1
1733929550000|2024-12-11 15:05:50|18972.3|18960.3|18980.8|18968.8|18980.8|18968.8|18972.3|18960.3|38
1733929560000|2024-12-11 15:06:00|18983.1|18971.1|18983.1|18971.1|18983.1|18971.1|18982.1|18970.1|24
1733929570000|2024-12-11 15:06:10|18983.3|18971.3|18983.3|18971.3|18983.3|18971.3|18983.3|18971.3|1
1733929580000|2024-12-11 15:06:20|18984.6|18972.6|18981.1|18969.1|18984.6|18972.6|18981.1|18969.1|3
1733929590000|2024-12-11 15:06:30|18980.8|18968.8|18981.1|18969.1|18981.1|18969.1|18980.8|18968.8|0
1733929600000|2024-12-11 15:06:40|18981.3|18969.3|18983.6|18971.6|18985.8|18973.8|18981.1|18969.1|22
1733929610000|2024-12-11 15:06:50|18983.8|18971.8|18984|18972|18986.1|18974.1|18981.3|18969.3|42
1733929620000|2024-12-11 15:07:00|18985|18973|18986.5|18974.5|18986.5|18974.5|18985|18973|38
1733929630000|2024-12-11 15:07:10|18987.5|18975.5|18988.8|18976.8|18988.8|18976.8|18986.5|18974.5|40
1733929640000|2024-12-11 15:07:20|18993.8|18981.8|18999.6|18987.6|18999.6|18987.6|18993.6|18981.6|13
1733929650000|2024-12-11 15:07:30|18998.3|18986.3|18996.6|18984.6|19000.8|18988.8|18996.6|18984.6|33
1733929660000|2024-12-11 15:07:40|18996.9|18984.9|19003.6|18991.6|19003.6|18991.6|18996.6|18984.6|18
1733929670000|2024-12-11 15:07:50|19003.3|18991.3|19003.6|18991.6|19010.8|18998.8|19003.3|18991.3|87
1733929680000|2024-12-11 15:08:00|19007.1|18995.1|19008.6|18996.6|19011.3|18999.3|19006.1|18994.1|25
1733929690000|2024-12-11 15:08:10|19009.8|18997.8|19010.8|18998.8|19010.8|18998.8|19007.1|18995.1|77
1733929700000|2024-12-11 15:08:20|19010.6|18998.6|19008.3|18996.3|19010.8|18998.8|19008.3|18996.3|38
1733929710000|2024-12-11 15:08:30|19008.1|18996.1|19008.1|18996.1|19009.4|18997.4|19007.9|18995.9|7
1733929720000|2024-12-11 15:08:40|19007.9|18995.9|19008.1|18996.1|19008.1|18996.1|19007.9|18995.9|0
1733929730000|2024-12-11 15:08:50|19007.9|18995.9|19008.1|18996.1|19009.1|18997.1|19005.6|18993.6|25
1733929740000|2024-12-11 15:09:00|19008.3|18996.3|19010.8|18998.8|19010.8|18998.8|19007.1|18995.1|16
1733929750000|2024-12-11 15:09:10|||||||||4
1733929760000|2024-12-11 15:09:20|19009.8|18997.8|19008.8|18996.8|19010.8|18998.8|19008.8|18996.8|13
1733929770000|2024-12-11 15:09:30|19006.7|18994.7|19015|19003|19015.3|19003.3|19006.7|18994.7|21
1733929780000|2024-12-11 15:09:40|19014|19002|19016.3|19004.3|19016.3|19004.3|19014|19002|6
1733929790000|2024-12-11 15:09:50|19016.1|19004.1|19015.8|19003.8|19017.3|19005.3|19012.5|19000.5|29
1733929800000|2024-12-11 15:10:00|19016.1|19004.1|19011.1|18999.1|19016.1|19004.1|19010|18998|23
1733929810000|2024-12-11 15:10:10|19011.3|18999.3|19010.8|18998.8|19011.3|18999.3|19008.6|18996.6|13
1733929820000|2024-12-11 15:10:20|19011.1|18999.1|19016.3|19004.3|19016.3|19004.3|19008.8|18996.8|25
1733929830000|2024-12-11 15:10:30|19017.5|19005.5|19018.6|19006.6|19018.8|19006.8|19017.5|19005.5|19
1733929840000|2024-12-11 15:10:40|19016.3|19004.3|19017.5|19005.5|19017.5|19005.5|19016.3|19004.3|6
1733929850000|2024-12-11 15:10:50|19016.5|19004.5|19015|19003|19016.5|19004.5|19015|19003|2
1733929860000|2024-12-11 15:11:00|19014|19002|19013.6|19001.6|19014|19002|19012.3|19000.3|20
1733929870000|2024-12-11 15:11:10|19013.8|19001.8|19013.3|19001.3|19013.8|19001.8|19013.3|19001.3|5
1733929880000|2024-12-11 15:11:20|19013.6|19001.6|19013.8|19001.8|19013.8|19001.8|19013.6|19001.6|2
1733929890000|2024-12-11 15:11:30|19013.6|19001.6|19011.3|18999.3|19013.6|19001.6|19011.3|18999.3|8
1733929900000|2024-12-11 15:11:40|19012.3|19000.3|19012.5|19000.5|19012.5|19000.5|19012.3|19000.3|2
1733929910000|2024-12-11 15:11:50|19015.8|19003.8|19016.1|19004.1|19016.1|19004.1|19013.8|19001.8|18
1733929920000|2024-12-11 15:12:00|19013.6|19001.6|19009.8|18997.8|19013.6|19001.6|19009.8|18997.8|6
1733929930000|2024-12-11 15:12:10|19011.3|18999.3|19008.8|18996.8|19011.3|18999.3|19008.8|18996.8|18
1733929940000|2024-12-11 15:12:20|19010|18998|19008.6|18996.6|19010|18998|19008.6|18996.6|3
1733929950000|2024-12-11 15:12:30|19008.8|18996.8|19008.6|18996.6|19011.3|18999.3|19008.6|18996.6|14
1733929960000|2024-12-11 15:12:40|19010|18998|19011.1|18999.1|19011.1|18999.1|19008.6|18996.6|8
1733929970000|2024-12-11 15:12:50|19011.3|18999.3|19011.3|18999.3|19012.3|19000.3|19011.1|18999.1|10
1733929980000|2024-12-11 15:13:00|19011.1|18999.1|19008.8|18996.8|19011.1|18999.1|19008.8|18996.8|1
1733929990000|2024-12-11 15:13:10|19009.2|18997.2|19011.1|18999.1|19011.1|18999.1|19009.2|18997.2|16
1733930000000|2024-12-11 15:13:20|19011.3|18999.3|19011.1|18999.1|19011.3|18999.3|19011.1|18999.1|14
1733930010000|2024-12-11 15:13:30|19012.1|19000.1|19008.8|18996.8|19012.8|19000.8|19008.8|18996.8|47
1733930020000|2024-12-11 15:13:40|19009|18997|19011.3|18999.3|19011.3|18999.3|19008.8|18996.8|12
1733930030000|2024-12-11 15:13:50|19010.3|18998.3|19010.3|18998.3|19010.3|18998.3|19009|18997|1
1733930040000|2024-12-11 15:14:00|19009.2|18997.2|19006.7|18994.7|19009.2|18997.2|19006.7|18994.7|6
1733930050000|2024-12-11 15:14:10|19007.8|18995.8|19011.7|18999.7|19014|19002|19007.8|18995.8|12
1733930060000|2024-12-11 15:14:20|19011.5|18999.5|19016.5|19004.5|19016.5|19004.5|19011.5|18999.5|38
1733930070000|2024-12-11 15:14:30|19015.3|19003.3|19015.3|19003.3|19015.5|19003.5|19014.3|19002.3|4
1733930080000|2024-12-11 15:14:40|19014|19002|19014.3|19002.3|19016.8|19004.8|19014|19002|48
1733930090000|2024-12-11 15:14:50|19014|19002|19011.5|18999.5|19014|19002|19011.5|18999.5|21
1733930100000|2024-12-11 15:15:00|19010.5|18998.5|19012.8|19000.8|19012.8|19000.8|19009.3|18997.3|15
1733930110000|2024-12-11 15:15:10|19011.8|18999.8|19011.8|18999.8|19011.8|18999.8|19009.3|18997.3|7
1733930120000|2024-12-11 15:15:20|19011.5|18999.5|19011.8|18999.8|19011.8|18999.8|19011.5|18999.5|6
1733930130000|2024-12-11 15:15:30|19014.3|19002.3|19012.8|19000.8|19015.3|19003.3|19012.8|19000.8|55
1733930140000|2024-12-11 15:15:40|19011.5|18999.5|19011.8|18999.8|19012.8|19000.8|19011.5|18999.5|1
1733930150000|2024-12-11 15:15:50|19012.8|19000.8|19012.8|19000.8|19012.8|19000.8|19012.8|19000.8|2
1733930160000|2024-12-11 15:16:00|19011.8|18999.8|19011.8|18999.8|19011.8|18999.8|19011.8|18999.8|1
1733930170000|2024-12-11 15:16:10|19010.3|18998.3|19009.3|18997.3|19010.3|18998.3|19009.3|18997.3|6
1733930180000|2024-12-11 15:16:20|19008.8|18996.8|19007.3|18995.3|19008.8|18996.8|19007.3|18995.3|13
1733930190000|2024-12-11 15:16:30|19006.3|18994.3|19007.3|18995.3|19007.3|18995.3|19006.1|18994.1|3
1733930200000|2024-12-11 15:16:40|19008.4|18996.4|19008.6|18996.6|19008.6|18996.6|19006.3|18994.3|6
1733930210000|2024-12-11 15:16:50|19008.4|18996.4|19011.3|18999.3|19011.3|18999.3|19008.4|18996.4|7
1733930220000|2024-12-11 15:17:00|19011.1|18999.1|19011.3|18999.3|19013.8|19001.8|19011.1|18999.1|11
1733930230000|2024-12-11 15:17:10|19011.8|18999.8|19009.3|18997.3|19011.8|18999.8|19009.3|18997.3|11
1733930240000|2024-12-11 15:17:20|19010.3|18998.3|19009.3|18997.3|19010.5|18998.5|19009.3|18997.3|6
1733930250000|2024-12-11 15:17:30|19009|18997|19009|18997|19009|18997|19009|18997|0
1733930260000|2024-12-11 15:17:40|19006.8|18994.8|19006.8|18994.8|19006.8|18994.8|19006.8|18994.8|5
1733930270000|2024-12-11 15:17:50|19006.5|18994.5|19009|18997|19009|18997|19006.5|18994.5|9
1733930280000|2024-12-11 15:18:00|19008.8|18996.8|19011.3|18999.3|19011.5|18999.5|19008|18996|14
1733930290000|2024-12-11 15:18:10|19008.8|18996.8|19009|18997|19009|18997|19008.8|18996.8|13
1733930300000|2024-12-11 15:18:20|19008.8|18996.8|19008.8|18996.8|19008.8|18996.8|19008.8|18996.8|13
1733930310000|2024-12-11 15:18:30|19009|18997|19008.8|18996.8|19010.1|18998.1|19008.8|18996.8|5
1733930320000|2024-12-11 15:18:40|19009|18997|19009.3|18997.3|19009.3|18997.3|19008.8|18996.8|1
1733930330000|2024-12-11 15:18:50|19009.5|18997.5|19009.5|18997.5|19009.5|18997.5|19008.2|18996.2|5
1733930340000|2024-12-11 15:19:00|19008.5|18996.5|19007|18995|19009.3|18997.3|19007|18995|10
1733930350000|2024-12-11 15:19:10|19006.8|18994.8|19007|18995|19009.3|18997.3|19005.7|18993.7|43
1733930360000|2024-12-11 15:19:20|19007.2|18995.2|19011.5|18999.5|19011.5|18999.5|19007.2|18995.2|11
1733930370000|2024-12-11 15:19:30|19011.8|18999.8|19011.5|18999.5|19011.8|18999.8|19011.5|18999.5|0
1733930380000|2024-12-11 15:19:40|19011.3|18999.3|19010.3|18998.3|19011.3|18999.3|19010.3|18998.3|3
1733930390000|2024-12-11 15:19:50|19009.3|18997.3|19009|18997|19009.3|18997.3|19009|18997|5
1733930400000|2024-12-11 15:20:00|19009.3|18997.3|19011.3|18999.3|19011.3|18999.3|19009|18997|4
1733930410000|2024-12-11 15:20:10|19013.8|19001.8|19013.8|19001.8|19013.8|19001.8|19013.6|19001.6|28
1733930420000|2024-12-11 15:20:20|19013.6|19001.6|19014.3|19002.3|19014.3|19002.3|19013.6|19001.6|4
1733930430000|2024-12-11 15:20:30|19016.5|19004.5|19022|19010|19022|19010|19014.3|19002.3|48
1733930440000|2024-12-11 15:20:40|19022.2|19010.2|19022|19010|19024.5|19012.5|19022|19010|11
1733930450000|2024-12-11 15:20:50|19022.2|19010.2|19024.5|19012.5|19024.5|19012.5|19022.2|19010.2|21
1733930460000|2024-12-11 15:21:00|19024.3|19012.3|19023|19011|19024.3|19012.3|19023|19011|18
1733930470000|2024-12-11 15:21:10|19024|19012|19023.8|19011.8|19024|19012|19023.8|19011.8|14
1733930480000|2024-12-11 15:21:20|19025.3|19013.3|19028.6|19016.6|19028.6|19016.6|19023.8|19011.8|33
1733930490000|2024-12-11 15:21:30|19028.1|19016.1|19028.1|19016.1|19028.1|19016.1|19028.1|19016.1|9
1733930500000|2024-12-11 15:21:40|19028.4|19016.4|19028.4|19016.4|19028.4|19016.4|19028.4|19016.4|6
1733930510000|2024-12-11 15:21:50|19028.1|19016.1|19027.1|19015.1|19028.1|19016.1|19026.1|19014.1|38
1733930520000|2024-12-11 15:22:00|19028.1|19016.1|19027.1|19015.1|19028.1|19016.1|19026.1|19014.1|12
1733930530000|2024-12-11 15:22:10|||||||||7
1733930540000|2024-12-11 15:22:20|19026.1|19014.1|19027.1|19015.1|19027.3|19015.3|19026.1|19014.1|15
1733930550000|2024-12-11 15:22:30|19027.3|19015.3|19030.4|19018.4|19030.4|19018.4|19026.3|19014.3|65
1733930560000|2024-12-11 15:22:40|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|21
1733930570000|2024-12-11 15:22:50|19030.9|19018.9|19030.6|19018.6|19030.9|19018.9|19030.6|19018.6|7
1733930580000|2024-12-11 15:23:00|19029.4|19017.4|19028.1|19016.1|19029.4|19017.4|19026.9|19014.9|5
1733930590000|2024-12-11 15:23:10|19027.9|19015.9|19026.9|19014.9|19027.9|19015.9|19025.1|19013.1|44
1733930600000|2024-12-11 15:23:20|19026.7|19014.7|19026.7|19014.7|19027.9|19015.9|19025.6|19013.6|19
1733930610000|2024-12-11 15:23:30|19025.4|19013.4|19026.4|19014.4|19026.7|19014.7|19025.4|19013.4|2
1733930620000|2024-12-11 15:23:40|19025.4|19013.4|19026.4|19014.4|19026.4|19014.4|19025.4|19013.4|7
1733930630000|2024-12-11 15:23:50|19025.4|19013.4|19022.7|19010.7|19025.4|19013.4|19019.2|19007.2|41
1733930640000|2024-12-11 15:24:00|19023.9|19011.9|19022.5|19010.5|19023.9|19011.9|19022.5|19010.5|14
1733930650000|2024-12-11 15:24:10|19022.7|19010.7|19020.4|19008.4|19022.7|19010.7|19020.4|19008.4|15
1733930660000|2024-12-11 15:24:20|19020.2|19008.2|19014.2|19002.2|19020.4|19008.4|19014.2|19002.2|7
1733930670000|2024-12-11 15:24:30|19013.1|19001.1|19013.1|19001.1|19013.1|19001.1|19013.1|19001.1|5
1733930680000|2024-12-11 15:24:40|||||||||2
1733930690000|2024-12-11 15:24:50|19015.6|19003.6|19013.1|19001.1|19015.6|19003.6|19012.9|19000.9|33
1733930700000|2024-12-11 15:25:00|||||||||1
1733930710000|2024-12-11 15:25:10|19011.1|18999.1|19010.9|18998.9|19011.1|18999.1|19010.9|18998.9|13
1733930720000|2024-12-11 15:25:20|19010.6|18998.6|19010.6|18998.6|19010.6|18998.6|19010.6|18998.6|10
1733930730000|2024-12-11 15:25:30|19008.6|18996.6|19012.1|19000.1|19012.6|19000.6|19008.6|18996.6|35
1733930740000|2024-12-11 15:25:40|19012.6|19000.6|19016.1|19004.1|19017.3|19005.3|19012.3|19000.3|5
1733930750000|2024-12-11 15:25:50|19015.9|19003.9|19018.1|19006.1|19018.4|19006.4|19015.9|19003.9|24
1733930760000|2024-12-11 15:26:00|19018.4|19006.4|19018.4|19006.4|19018.4|19006.4|19018.4|19006.4|2
1733930770000|2024-12-11 15:26:10|19019.6|19007.6|19016.9|19004.9|19019.6|19007.6|19015.9|19003.9|12
1733930780000|2024-12-11 15:26:20|19015.9|19003.9|19010.6|18998.6|19015.9|19003.9|19010.6|18998.6|12
1733930790000|2024-12-11 15:26:30|||||||||13
1733930800000|2024-12-11 15:26:40|19016.7|19004.7|19018.1|19006.1|19018.1|19006.1|19016.7|19004.7|4
1733930810000|2024-12-11 15:26:50|19016.7|19004.7|19016.7|19004.7|19016.7|19004.7|19016.7|19004.7|4
1733930820000|2024-12-11 15:27:00|19016.9|19004.9|19018.1|19006.1|19018.1|19006.1|19016.9|19004.9|21
1733930830000|2024-12-11 15:27:10|19020.2|19008.2|19020.4|19008.4|19020.6|19008.6|19020.2|19008.2|8
1733930840000|2024-12-11 15:27:20|19020.6|19008.6|19018.1|19006.1|19020.6|19008.6|19018.1|19006.1|2
1733930850000|2024-12-11 15:27:30|19019.2|19007.2|19019.2|19007.2|19019.2|19007.2|19019.2|19007.2|0
1733930870000|2024-12-11 15:27:50|19017.9|19005.9|19023.2|19011.2|19023.2|19011.2|19017.9|19005.9|38
1733930880000|2024-12-11 15:28:00|19023.4|19011.4|19024.2|19012.2|19024.2|19012.2|19023.2|19011.2|5
1733930890000|2024-12-11 15:28:10|19022.9|19010.9|19019.2|19007.2|19022.9|19010.9|19018.2|19006.2|4
1733930900000|2024-12-11 15:28:20|19018.2|19006.2|19019.4|19007.4|19019.4|19007.4|19018.2|19006.2|2
1733930910000|2024-12-11 15:28:30|19020.7|19008.7|19018.2|19006.2|19020.7|19008.7|19017.9|19005.9|15
1733930920000|2024-12-11 15:28:40|19018.4|19006.4|19020.7|19008.7|19021.7|19009.7|19018.4|19006.4|20
1733930930000|2024-12-11 15:28:50|||||||||1
1733930940000|2024-12-11 15:29:00|19019.6|19007.6|19020.7|19008.7|19020.7|19008.7|19019.6|19007.6|2
1733930950000|2024-12-11 15:29:10|19020.4|19008.4|19021.9|19009.9|19021.9|19009.9|19020.4|19008.4|4
1733930960000|2024-12-11 15:29:20|||||||||1
1733930980000|2024-12-11 15:29:40|19022.9|19010.9|19021.7|19009.7|19023.2|19011.2|19021.7|19009.7|3
1733930990000|2024-12-11 15:29:50|19021.9|19009.9|19025.4|19013.4|19025.4|19013.4|19021.9|19009.9|11
1733931000000|2024-12-11 15:30:00|||||||||4
1733931010000|2024-12-11 15:30:10|19023.2|19011.2|19024.2|19012.2|19024.2|19012.2|19023.2|19011.2|3
1733931020000|2024-12-11 15:30:20|19025.4|19013.4|19025.4|19013.4|19025.4|19013.4|19024.2|19012.2|1
1733931030000|2024-12-11 15:30:30|19024.2|19012.2|19022.9|19010.9|19024.2|19012.2|19022.9|19010.9|7
1733931040000|2024-12-11 15:30:40|19023.2|19011.2|19021.9|19009.9|19023.2|19011.2|19021.9|19009.9|2
1733931050000|2024-12-11 15:30:50|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|3
1733931070000|2024-12-11 15:31:10|19021.7|19009.7|19021.7|19009.7|19022.9|19010.9|19021.7|19009.7|6
1733931080000|2024-12-11 15:31:20|19021.9|19009.9|19025.2|19013.2|19025.2|19013.2|19021.9|19009.9|13
1733931100000|2024-12-11 15:31:40|19025|19013|19025.2|19013.2|19025.2|19013.2|19025|19013|2
1733931110000|2024-12-11 15:31:50|19025.4|19013.4|19032|19020|19032|19020|19025.4|19013.4|43
1733931120000|2024-12-11 15:32:00|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|37
1733931130000|2024-12-11 15:32:10|19032|19020|19049.9|19037.9|19052.2|19040.2|19030.8|19018.8|40
1733931140000|2024-12-11 15:32:20|19051.1|19039.1|19053.6|19041.6|19053.6|19041.6|19050.9|19038.9|52
1733931150000|2024-12-11 15:32:30|19053.4|19041.4|19054.2|19042.2|19055.5|19043.5|19053.2|19041.2|29
1733931160000|2024-12-11 15:32:40|19053.2|19041.2|19054.2|19042.2|19054.2|19042.2|19053.2|19041.2|15
1733931170000|2024-12-11 15:32:50|19053.2|19041.2|19055.7|19043.7|19055.7|19043.7|19051.9|19039.9|28
1733931180000|2024-12-11 15:33:00|19055.2|19043.2|19069.6|19057.6|19075.6|19063.6|19055.2|19043.2|99
1733931190000|2024-12-11 15:33:10|19069.8|19057.8|19067.3|19055.3|19070.8|19058.8|19067.3|19055.3|35
1733931200000|2024-12-11 15:33:20|19067.5|19055.5|19068.5|19056.5|19069.8|19057.8|19067.3|19055.3|25
1733931210000|2024-12-11 15:33:30|19067.5|19055.5|19070|19058|19070|19058|19067.5|19055.5|13
1733931220000|2024-12-11 15:33:40|19069.8|19057.8|19070|19058|19072.3|19060.3|19067.7|19055.7|21
1733931230000|2024-12-11 15:33:50|||||||||18
1733931240000|2024-12-11 15:34:00|19072.3|19060.3|19069.8|19057.8|19072.3|19060.3|19069.8|19057.8|31
1733931250000|2024-12-11 15:34:10|19067.5|19055.5|19072.1|19060.1|19072.1|19060.1|19067.5|19055.5|20
1733931260000|2024-12-11 15:34:20|19070|19058|19074.6|19062.6|19074.6|19062.6|19070|19058|26
1733931270000|2024-12-11 15:34:30|19073.5|19061.5|19073.5|19061.5|19074.6|19062.6|19072.5|19060.5|16
1733931280000|2024-12-11 15:34:40|19074.6|19062.6|19074.6|19062.6|19074.6|19062.6|19074.6|19062.6|2
1733931290000|2024-12-11 15:34:50|19074.8|19062.8|19080.4|19068.4|19080.4|19068.4|19074.8|19062.8|40
1733931300000|2024-12-11 15:35:00|19079.3|19067.3|19090.9|19078.9|19090.9|19078.9|19077.1|19065.1|58
1733931310000|2024-12-11 15:35:10|19091.2|19079.2|19086.6|19074.6|19091.6|19079.6|19086.6|19074.6|33
1733931320000|2024-12-11 15:35:20|19087.6|19075.6|19086.4|19074.4|19088.1|19076.1|19086.4|19074.4|22
1733931330000|2024-12-11 15:35:30|19086.6|19074.6|19092|19080|19092|19080|19079.3|19067.3|102
1733931340000|2024-12-11 15:35:40|19091.5|19079.5|19088.4|19076.4|19091.5|19079.5|19088.2|19076.2|38
1733931350000|2024-12-11 15:35:50|19087.2|19075.2|19090.9|19078.9|19090.9|19078.9|19085.9|19073.9|67
1733931360000|2024-12-11 15:36:00|||||||||4
1733931370000|2024-12-11 15:36:10|19089.9|19077.9|19093.4|19081.4|19093.4|19081.4|19088.7|19076.7|12
1733931380000|2024-12-11 15:36:20|19090.9|19078.9|19089.5|19077.5|19090.9|19078.9|19088.4|19076.4|48
1733931390000|2024-12-11 15:36:30|19088.4|19076.4|19088.2|19076.2|19090.5|19078.5|19088.2|19076.2|5
1733931400000|2024-12-11 15:36:40|19088|19076|19090.5|19078.5|19090.5|19078.5|19086.7|19074.7|26
1733931410000|2024-12-11 15:36:50|19088|19076|19090.5|19078.5|19090.5|19078.5|19088|19076|9
1733931420000|2024-12-11 15:37:00|||||||||11
1733931430000|2024-12-11 15:37:10|19088.2|19076.2|19094|19082|19095|19083|19088.2|19076.2|29
1733931440000|2024-12-11 15:37:20|19094.2|19082.2|19099.2|19087.2|19100.7|19088.7|19092.8|19080.8|17
1733931450000|2024-12-11 15:37:30|19097.8|19085.8|19096.7|19084.7|19098.2|19086.2|19096.7|19084.7|10
1733931460000|2024-12-11 15:37:40|19098|19086|19098|19086|19098|19086|19098|19086|4
1733931470000|2024-12-11 15:37:50|19095.9|19083.9|19094|19082|19096.7|19084.7|19094|19082|15
1733931480000|2024-12-11 15:38:00|19095|19083|19095.3|19083.3|19095.3|19083.3|19093|19081|4
1733931490000|2024-12-11 15:38:10|19095|19083|19092.8|19080.8|19095|19083|19091.7|19079.7|16
1733931500000|2024-12-11 15:38:20|19093|19081|19095.3|19083.3|19095.3|19083.3|19093|19081|12
1733931510000|2024-12-11 15:38:30|19095|19083|19095.3|19083.3|19095.3|19083.3|19095|19083|3
1733931520000|2024-12-11 15:38:40|19095|19083|19097.3|19085.3|19097.5|19085.5|19095|19083|4
1733931530000|2024-12-11 15:38:50|19095|19083|19097.3|19085.3|19097.3|19085.3|19095|19083|8
1733931540000|2024-12-11 15:39:00|19097.5|19085.5|19092.5|19080.5|19099.6|19087.6|19091.3|19079.3|67
1733931560000|2024-12-11 15:39:20|19092.1|19080.1|19090|19078|19092.1|19080.1|19090|19078|3
1733931570000|2024-12-11 15:39:30|19088.8|19076.8|19089.8|19077.8|19092.1|19080.1|19088.8|19076.8|20
1733931580000|2024-12-11 15:39:40|19087.3|19075.3|19087.5|19075.5|19087.5|19075.5|19084.8|19072.8|19
1733931590000|2024-12-11 15:39:50|19085.3|19073.3|19087.1|19075.1|19087.5|19075.5|19085|19073|25
1733931600000|2024-12-11 15:40:00|19089.6|19077.6|19089.6|19077.6|19091.6|19079.6|19088.6|19076.6|12
1733931610000|2024-12-11 15:40:10|19092.1|19080.1|19091.9|19079.9|19092.1|19080.1|19089.6|19077.6|5
1733931620000|2024-12-11 15:40:20|19090.6|19078.6|19090.6|19078.6|19091.9|19079.9|19090.6|19078.6|10
1733931630000|2024-12-11 15:40:30|19091.6|19079.6|19089.6|19077.6|19092.1|19080.1|19089.6|19077.6|9
1733931640000|2024-12-11 15:40:40|19089.8|19077.8|19089.8|19077.8|19089.8|19077.8|19089.6|19077.6|0
1733931650000|2024-12-11 15:40:50|19087.5|19075.5|19087.1|19075.1|19087.5|19075.5|19086.1|19074.1|118
1733931660000|2024-12-11 15:41:00|19087.3|19075.3|19090.8|19078.8|19091.9|19079.9|19087.3|19075.3|14
1733931670000|2024-12-11 15:41:10|19089.6|19077.6|19089.6|19077.6|19091.6|19079.6|19089.6|19077.6|30
1733931680000|2024-12-11 15:41:20|19089.4|19077.4|19089.6|19077.6|19089.6|19077.6|19087.3|19075.3|14
1733931690000|2024-12-11 15:41:30|||||||||1
1733931700000|2024-12-11 15:41:40|19087.1|19075.1|19089.6|19077.6|19089.6|19077.6|19087.1|19075.1|3
1733931710000|2024-12-11 15:41:50|19091.9|19079.9|19091.9|19079.9|19091.9|19079.9|19091.9|19079.9|25
1733931720000|2024-12-11 15:42:00|19093.9|19081.9|19089.6|19077.6|19094.1|19082.1|19089.6|19077.6|28
1733931730000|2024-12-11 15:42:10|19089.4|19077.4|19091.6|19079.6|19091.6|19079.6|19089.4|19077.4|4
1733931740000|2024-12-11 15:42:20|19091.2|19079.2|19091.6|19079.6|19091.6|19079.6|19090.2|19078.2|6
1733931750000|2024-12-11 15:42:30|19090.6|19078.6|19090.4|19078.4|19090.8|19078.8|19090.4|19078.4|0
1733931760000|2024-12-11 15:42:40|19089.4|19077.4|19089.1|19077.1|19089.4|19077.4|19089.1|19077.1|2
1733931770000|2024-12-11 15:42:50|||||||||1
1733931780000|2024-12-11 15:43:00|19089.4|19077.4|19091.6|19079.6|19091.6|19079.6|19089.4|19077.4|12
1733931790000|2024-12-11 15:43:10|19091.2|19079.2|19091.6|19079.6|19091.9|19079.9|19091.2|19079.2|5
1733931800000|2024-12-11 15:43:20|19089.4|19077.4|19089.1|19077.1|19089.4|19077.4|19089.1|19077.1|5
1733931810000|2024-12-11 15:43:30|||||||||3
1733931820000|2024-12-11 15:43:40|19087.1|19075.1|19086.6|19074.6|19087.9|19075.9|19086.6|19074.6|23
1733931830000|2024-12-11 15:43:50|19089.1|19077.1|19087.1|19075.1|19089.1|19077.1|19087.1|19075.1|5
1733931840000|2024-12-11 15:44:00|||||||||1
1733931850000|2024-12-11 15:44:10|19089.1|19077.1|19088.1|19076.1|19089.1|19077.1|19088.1|19076.1|11
1733931860000|2024-12-11 15:44:20|19087.1|19075.1|19084.1|19072.1|19087.1|19075.1|19080.8|19068.8|66
1733931870000|2024-12-11 15:44:30|19083.9|19071.9|19079.1|19067.1|19083.9|19071.9|19077.5|19065.5|50
1733931880000|2024-12-11 15:44:40|19079.4|19067.4|19076.6|19064.6|19081.6|19069.6|19076.6|19064.6|16
1733931890000|2024-12-11 15:44:50|19074.6|19062.6|19079.4|19067.4|19079.4|19067.4|19074.6|19062.6|28
1733931900000|2024-12-11 15:45:00|19079.1|19067.1|19079.4|19067.4|19079.4|19067.4|19079.1|19067.1|18
1733931910000|2024-12-11 15:45:10|19078.1|19066.1|19077.1|19065.1|19078.1|19066.1|19077.1|19065.1|16
1733931920000|2024-12-11 15:45:20|19078.1|19066.1|19069.8|19057.8|19078.1|19066.1|19069.8|19057.8|15
1733931930000|2024-12-11 15:45:30|19070|19058|19068.8|19056.8|19070|19058|19068.8|19056.8|11
1733931940000|2024-12-11 15:45:40|19069.8|19057.8|19070.3|19058.3|19070.3|19058.3|19068|19056|9
1733931950000|2024-12-11 15:45:50|19069|19057|19068|19056|19069|19057|19068|19056|6
1733931960000|2024-12-11 15:46:00|19069|19057|19068.2|19056.2|19070.5|19058.5|19068|19056|7
1733931970000|2024-12-11 15:46:10|19068|19056|19068|19056|19068|19056|19068|19056|3
1733931980000|2024-12-11 15:46:20|19067.5|19055.5|19063.4|19051.4|19067.5|19055.5|19063.4|19051.4|34
1733931990000|2024-12-11 15:46:30|19063.7|19051.7|19063.4|19051.4|19063.7|19051.7|19063.4|19051.4|2
1733932000000|2024-12-11 15:46:40|19064.9|19052.9|19064.7|19052.7|19064.9|19052.9|19064.7|19052.7|20
1733932010000|2024-12-11 15:46:50|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|5
1733932020000|2024-12-11 15:47:00|19065.7|19053.7|19065.7|19053.7|19065.7|19053.7|19065.7|19053.7|31
1733932030000|2024-12-11 15:47:10|19065.5|19053.5|19072.8|19060.8|19072.8|19060.8|19065.5|19053.5|25
1733932040000|2024-12-11 15:47:20|19073.8|19061.8|19075|19063|19075|19063|19073.8|19061.8|5
1733932050000|2024-12-11 15:47:30|19077.5|19065.5|19077.5|19065.5|19077.5|19065.5|19077.5|19065.5|2
1733932060000|2024-12-11 15:47:40|19077.8|19065.8|19077.8|19065.8|19077.8|19065.8|19077.8|19065.8|1
1733932070000|2024-12-11 15:47:50|19077.5|19065.5|19075|19063|19077.5|19065.5|19075|19063|22
1733932080000|2024-12-11 15:48:00|19073.8|19061.8|19075|19063|19075|19063|19073.8|19061.8|3
1733932090000|2024-12-11 15:48:10|19079.8|19067.8|19079.8|19067.8|19079.8|19067.8|19079.8|19067.8|20
1733932100000|2024-12-11 15:48:20|19079.6|19067.6|19077.5|19065.5|19079.6|19067.6|19077.5|19065.5|9
1733932110000|2024-12-11 15:48:30|19077.3|19065.3|19077.3|19065.3|19077.3|19065.3|19077.3|19065.3|2
1733932120000|2024-12-11 15:48:40|19077.1|19065.1|19077.1|19065.1|19077.1|19065.1|19077.1|19065.1|2
1733932130000|2024-12-11 15:48:50|19077.5|19065.5|19078.6|19066.6|19078.6|19066.6|19077.3|19065.3|20
1733932140000|2024-12-11 15:49:00|19079.6|19067.6|19074.6|19062.6|19079.6|19067.6|19074.6|19062.6|18
1733932150000|2024-12-11 15:49:10|19074.4|19062.4|19075.8|19063.8|19075.8|19063.8|19074.4|19062.4|3
1733932160000|2024-12-11 15:49:20|19077.1|19065.1|19076.6|19064.6|19077.1|19065.1|19076.6|19064.6|3
1733932170000|2024-12-11 15:49:30|19075.6|19063.6|19073.3|19061.3|19075.6|19063.6|19073.3|19061.3|13
1733932180000|2024-12-11 15:49:40|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|0
1733932190000|2024-12-11 15:49:50|19072.1|19060.1|19072.1|19060.1|19072.1|19060.1|19072.1|19060.1|0
1733932200000|2024-12-11 15:50:00|19074.1|19062.1|19073.1|19061.1|19074.1|19062.1|19071.9|19059.9|13
1733932210000|2024-12-11 15:50:10|||||||||1
1733932220000|2024-12-11 15:50:20|19072.1|19060.1|19074.6|19062.6|19074.6|19062.6|19072.1|19060.1|4
1733932230000|2024-12-11 15:50:30|19076.6|19064.6|19073.3|19061.3|19076.6|19064.6|19072.3|19060.3|11
1733932240000|2024-12-11 15:50:40|19072.3|19060.3|19072.3|19060.3|19072.3|19060.3|19072.3|19060.3|0
1733932250000|2024-12-11 15:50:50|19073.3|19061.3|19073.3|19061.3|19074.6|19062.6|19073.3|19061.3|2
1733932260000|2024-12-11 15:51:00|19074.4|19062.4|19073|19061|19075.1|19063.1|19073|19061|10
1733932270000|2024-12-11 15:51:10|19072.8|19060.8|19072.8|19060.8|19072.8|19060.8|19072.6|19060.6|4
1733932280000|2024-12-11 15:51:20|19073|19061|19069.3|19057.3|19073|19061|19069.3|19057.3|22
1733932290000|2024-12-11 15:51:30|19068.2|19056.2|19069.3|19057.3|19070.5|19058.5|19068.2|19056.2|2
1733932300000|2024-12-11 15:51:40|19070.3|19058.3|19070.5|19058.5|19070.5|19058.5|19070.3|19058.3|0
1733932310000|2024-12-11 15:51:50|19068.2|19056.2|19069.7|19057.7|19070.7|19058.7|19068.2|19056.2|13
1733932320000|2024-12-11 15:52:00|19069.9|19057.9|19071|19059|19071|19059|19069.9|19057.9|1
1733932330000|2024-12-11 15:52:10|19069.9|19057.9|19066.6|19054.6|19069.9|19057.9|19066.6|19054.6|15
1733932340000|2024-12-11 15:52:20|||||||||4
1733932350000|2024-12-11 15:52:30|19064.4|19052.4|19061.6|19049.6|19064.4|19052.4|19061.6|19049.6|11
1733932360000|2024-12-11 15:52:40|19060.6|19048.6|19061.6|19049.6|19061.6|19049.6|19060.6|19048.6|8
1733932370000|2024-12-11 15:52:50|19061.4|19049.4|19059.4|19047.4|19061.4|19049.4|19059.4|19047.4|1
1733932380000|2024-12-11 15:53:00|19060.4|19048.4|19059.4|19047.4|19061.6|19049.6|19059.4|19047.4|8
1733932390000|2024-12-11 15:53:10|19059.6|19047.6|19054.6|19042.6|19059.6|19047.6|19054.6|19042.6|47
1733932400000|2024-12-11 15:53:20|19054.8|19042.8|19054.6|19042.6|19054.8|19042.8|19054.6|19042.6|1
1733932410000|2024-12-11 15:53:30|19053.6|19041.6|19049.8|19037.8|19053.6|19041.6|19049.8|19037.8|21
1733932420000|2024-12-11 15:53:40|19047.5|19035.5|19047.5|19035.5|19049.8|19037.8|19047.5|19035.5|16
1733932430000|2024-12-11 15:53:50|19051.1|19039.1|19049.6|19037.6|19051.9|19039.9|19049.6|19037.6|15
1733932440000|2024-12-11 15:54:00|19049.8|19037.8|19051.9|19039.9|19051.9|19039.9|19048.6|19036.6|17
1733932450000|2024-12-11 15:54:10|19050.8|19038.8|19056.4|19044.4|19056.4|19044.4|19050.8|19038.8|17
1733932460000|2024-12-11 15:54:20|19054.1|19042.1|19044.4|19032.4|19055.2|19043.2|19044.4|19032.4|16
1733932470000|2024-12-11 15:54:30|19044.6|19032.6|19030.5|19018.5|19044.6|19032.6|19030.5|19018.5|64
1733932480000|2024-12-11 15:54:40|19025.7|19013.7|19022.2|19010.2|19030.5|19018.5|19022.2|19010.2|100
1733932490000|2024-12-11 15:54:50|19023.4|19011.4|19024.9|19012.9|19024.9|19012.9|19017.4|19005.4|37
1733932500000|2024-12-11 15:55:00|19025.9|19013.9|19018.7|19006.7|19025.9|19013.9|19018.7|19006.7|28
1733932510000|2024-12-11 15:55:10|19018.4|19006.4|19012.6|19000.6|19018.4|19006.4|19012.6|19000.6|26
1733932520000|2024-12-11 15:55:20|19013.7|19001.7|19018.7|19006.7|19018.7|19006.7|19012.9|19000.9|77
1733932530000|2024-12-11 15:55:30|19016.2|19004.2|19016.4|19004.4|19016.4|19004.4|19013.9|19001.9|20
1733932540000|2024-12-11 15:55:40|19014.9|19002.9|19016.4|19004.4|19016.4|19004.4|19014.9|19002.9|5
1733932550000|2024-12-11 15:55:50|19016.9|19004.9|19013.9|19001.9|19018.9|19006.9|19013.9|19001.9|26
1733932560000|2024-12-11 15:56:00|19012.9|19000.9|19009.9|18997.9|19013.9|19001.9|19008.7|18996.7|58
1733932570000|2024-12-11 15:56:10|19008.9|18996.9|19008.4|18996.4|19008.9|18996.9|19006.2|18994.2|14
1733932580000|2024-12-11 15:56:20|19008.7|18996.7|19008.7|18996.7|19010.9|18998.9|19008.7|18996.7|9
1733932590000|2024-12-11 15:56:30|19006.2|18994.2|19006.2|18994.2|19008.4|18996.4|19006.2|18994.2|14
1733932600000|2024-12-11 15:56:40|19006.6|18994.6|19009.9|18997.9|19009.9|18997.9|19006.4|18994.4|10
1733932610000|2024-12-11 15:56:50|19011.4|18999.4|19015.9|19003.9|19017.4|19005.4|19011.4|18999.4|10
1733932620000|2024-12-11 15:57:00|19018.4|19006.4|19018.2|19006.2|19020.5|19008.5|19018.2|19006.2|17
1733932630000|2024-12-11 15:57:10|19018.5|19006.5|19018|19006|19020.7|19008.7|19018|19006|4
1733932640000|2024-12-11 15:57:20|19017.8|19005.8|19018|19006|19018|19006|19017.8|19005.8|5
1733932650000|2024-12-11 15:57:30|19019|19007|19020|19008|19020|19008|19018|19006|0
1733932660000|2024-12-11 15:57:40|19020.5|19008.5|19020.5|19008.5|19020.5|19008.5|19020.3|19008.3|1
1733932670000|2024-12-11 15:57:50|19021.5|19009.5|19020.5|19008.5|19021.5|19009.5|19020.5|19008.5|0
1733932680000|2024-12-11 15:58:00|19022.8|19010.8|19015.5|19003.5|19022.8|19010.8|19015.5|19003.5|38
1733932690000|2024-12-11 15:58:10|19013|19001|19018|19006|19018|19006|19013|19001|25
1733932700000|2024-12-11 15:58:20|19019|19007|19016.8|19004.8|19019|19007|19015.5|19003.5|28
1733932710000|2024-12-11 15:58:30|19015.5|19003.5|19017|19005|19018|19006|19015.5|19003.5|1
1733932720000|2024-12-11 15:58:40|19013.5|19001.5|19013|19001|19014.3|19002.3|19011|18999|44
1733932730000|2024-12-11 15:58:50|19012.8|19000.8|19011|18999|19012.8|19000.8|19011|18999|8
1733932740000|2024-12-11 15:59:00|19008.5|18996.5|19007.4|18995.4|19008.5|18996.5|19001.6|18989.6|34
1733932750000|2024-12-11 15:59:10|19008.5|18996.5|19003.7|18991.7|19013.5|19001.5|19003.7|18991.7|32
1733932760000|2024-12-11 15:59:20|19003.9|18991.9|19009.9|18997.9|19009.9|18997.9|19003.9|18991.9|14
1733932770000|2024-12-11 15:59:30|19008.9|18996.9|19008.9|18996.9|19008.9|18996.9|19008.9|18996.9|4
1733932780000|2024-12-11 15:59:40|19009.9|18997.9|19008|18996|19012|19000|19007|18995|15
1733932790000|2024-12-11 15:59:50|19008.5|18996.5|19009.7|18997.7|19012|19000|19008.5|18996.5|10
1733932800000|2024-12-11 16:00:00|19009.5|18997.5|19008.5|18996.5|19010.7|18998.7|19008.5|18996.5|7
1733932810000|2024-12-11 16:00:10|19008.2|18996.2|19007.2|18995.2|19008.2|18996.2|19007.2|18995.2|12
1733932820000|2024-12-11 16:00:20|19006.2|18994.2|19001.8|18989.8|19006.2|18994.2|19000.7|18988.7|18
1733932830000|2024-12-11 16:00:30|19002|18990|19002|18990|19002|18990|19000.7|18988.7|6
1733932840000|2024-12-11 16:00:40|19003|18991|19006.3|18994.3|19006.3|18994.3|19003|18991|12
1733932850000|2024-12-11 16:00:50|19006.5|18994.5|19002.6|18990.6|19006.5|18994.5|19002.6|18990.6|6
1733932860000|2024-12-11 16:01:00|19004.6|18992.6|19007.3|18995.3|19009.6|18997.6|19004.6|18992.6|9
1733932870000|2024-12-11 16:01:10|19006.9|18994.9|19004.8|18992.8|19006.9|18994.9|19004.8|18992.8|12
1733932880000|2024-12-11 16:01:20|19000.3|18988.3|18997.6|18985.6|19000.3|18988.3|18996.5|18984.5|20
1733932890000|2024-12-11 16:01:30|19000.1|18988.1|18995.5|18983.5|19000.1|18988.1|18993.2|18981.2|17
1733932900000|2024-12-11 16:01:40|18994.3|18982.3|18996.5|18984.5|18997.8|18985.8|18994.3|18982.3|5
1733932910000|2024-12-11 16:01:50|18996.8|18984.8|18997.8|18985.8|18998|18986|18996.5|18984.5|6
1733932920000|2024-12-11 16:02:00|18999|18987|19000.1|18988.1|19001.3|18989.3|18999|18987|28
1733932930000|2024-12-11 16:02:10|19002.1|18990.1|19001.1|18989.1|19002.3|18990.3|19000.9|18988.9|4
1733932940000|2024-12-11 16:02:20|19002.3|18990.3|19005.1|18993.1|19005.1|18993.1|19002.3|18990.3|4
1733932950000|2024-12-11 16:02:30|19004.8|18992.8|18999.8|18987.8|19004.8|18992.8|18999.8|18987.8|14
1733932960000|2024-12-11 16:02:40|19000.3|18988.3|18996.5|18984.5|19000.3|18988.3|18996.5|18984.5|8
1733932970000|2024-12-11 16:02:50|18996.8|18984.8|18998|18986|18998|18986|18996.8|18984.8|2
1733932980000|2024-12-11 16:03:00|18997.6|18985.6|18995.5|18983.5|18999|18987|18995.5|18983.5|13
1733932990000|2024-12-11 16:03:10|18996.5|18984.5|18995.5|18983.5|18996.8|18984.8|18995.5|18983.5|0
1733933000000|2024-12-11 16:03:20|18996.5|18984.5|18996.5|18984.5|18996.8|18984.8|18995.5|18983.5|3
1733933010000|2024-12-11 16:03:30|18995.5|18983.5|19000.5|18988.5|19000.5|18988.5|18995.5|18983.5|15
1733933020000|2024-12-11 16:03:40|18998|18986|18995.5|18983.5|18998|18986|18995.5|18983.5|5
1733933040000|2024-12-11 16:04:00|18995.3|18983.3|18995.5|18983.5|18995.5|18983.5|18994.3|18982.3|16
1733933050000|2024-12-11 16:04:10|18996.5|18984.5|18996.5|18984.5|18996.5|18984.5|18996.5|18984.5|1
1733933060000|2024-12-11 16:04:20|18997|18985|18995.5|18983.5|18998|18986|18995.5|18983.5|7
1733933070000|2024-12-11 16:04:30|18995.3|18983.3|18995.7|18983.7|18996.8|18984.8|18995.3|18983.3|0
1733933080000|2024-12-11 16:04:40|18995.5|18983.5|18996.5|18984.5|18996.5|18984.5|18995.5|18983.5|3
1733933090000|2024-12-11 16:04:50|18996.8|18984.8|19000.5|18988.5|19001.3|18989.3|18996.8|18984.8|8
1733933100000|2024-12-11 16:05:00|19000.3|18988.3|19002.8|18990.8|19002.8|18990.8|19000.3|18988.3|9
1733933110000|2024-12-11 16:05:10|19000.5|18988.5|19000.5|18988.5|19001.5|18989.5|19000.3|18988.3|10
1733933120000|2024-12-11 16:05:20|19000.3|18988.3|18998|18986|19000.5|18988.5|18997.8|18985.8|16
1733933130000|2024-12-11 16:05:30|18997.8|18985.8|18998|18986|18998|18986|18997.8|18985.8|4
1733933140000|2024-12-11 16:05:40|18999.3|18987.3|18999.7|18987.7|18999.7|18987.7|18998.2|18986.2|14
1733933150000|2024-12-11 16:05:50|19001|18989|19000.7|18988.7|19001|18989|19000.7|18988.7|5
1733933160000|2024-12-11 16:06:00|||||||||1
1733933170000|2024-12-11 16:06:10|19001.2|18989.2|19001|18989|19001.2|18989.2|19001|18989|1
1733933190000|2024-12-11 16:06:30|19002.2|18990.2|19002.2|18990.2|19002.2|18990.2|19002|18990|1
1733933200000|2024-12-11 16:06:40|19002|18990|19001|18989|19003.2|18991.2|19001|18989|2
1733933210000|2024-12-11 16:06:50|18999.7|18987.7|19002.2|18990.2|19002.2|18990.2|18998.7|18986.7|7
1733933220000|2024-12-11 16:07:00|19003.2|18991.2|18996.2|18984.2|19003.2|18991.2|18996.2|18984.2|21
1733933230000|2024-12-11 16:07:10|18998.5|18986.5|18999.9|18987.9|18999.9|18987.9|18998.5|18986.5|2
1733933240000|2024-12-11 16:07:20|18998.9|18986.9|19002|18990|19003.2|18991.2|18998.7|18986.7|6
1733933250000|2024-12-11 16:07:30|19003|18991|19002.2|18990.2|19003|18991|19002|18990|1
1733933260000|2024-12-11 16:07:40|19003.2|18991.2|19003.2|18991.2|19004.7|18992.7|19003.2|18991.2|6
1733933270000|2024-12-11 16:07:50|19001.2|18989.2|19001|18989|19001.2|18989.2|19000.7|18988.7|16
1733933280000|2024-12-11 16:08:00|19000.7|18988.7|19006.8|18994.8|19007.8|18995.8|19000.7|18988.7|18
1733933290000|2024-12-11 16:08:10|19007.8|18995.8|19009|18997|19009|18997|19006.8|18994.8|2
1733933300000|2024-12-11 16:08:20|19006|18994|19003.5|18991.5|19006|18994|19003.5|18991.5|2
1733933310000|2024-12-11 16:08:30|19003.2|18991.2|19006|18994|19006|18994|19003.2|18991.2|5
1733933320000|2024-12-11 16:08:40|19005.7|18993.7|19008.2|18996.2|19008.2|18996.2|19005.7|18993.7|2
1733933330000|2024-12-11 16:08:50|19008.5|18996.5|19010.5|18998.5|19010.7|18998.7|19008.5|18996.5|13
1733933340000|2024-12-11 16:09:00|19010.7|18998.7|19010.3|18998.3|19013|19001|19010.3|18998.3|19
1733933360000|2024-12-11 16:09:20|19012.8|19000.8|19012.8|19000.8|19012.8|19000.8|19011.5|18999.5|5
1733933370000|2024-12-11 16:09:30|19012.6|19000.6|19012.8|19000.8|19012.8|19000.8|19010.5|18998.5|14
1733933380000|2024-12-11 16:09:40|19012.6|19000.6|19010.3|18998.3|19012.6|19000.6|19010.3|18998.3|8
1733933390000|2024-12-11 16:09:50|19010.1|18998.1|19012.1|19000.1|19012.1|19000.1|19010.1|18998.1|7
1733933400000|2024-12-11 16:10:00|19012.8|19000.8|19012.6|19000.6|19013.8|19001.8|19012.3|19000.3|4
1733933410000|2024-12-11 16:10:10|19015.1|19003.1|19015.1|19003.1|19015.1|19003.1|19015.1|19003.1|7
1733933430000|2024-12-11 16:10:30|19015.3|19003.3|19014.8|19002.8|19015.3|19003.3|19014.8|19002.8|1
1733933440000|2024-12-11 16:10:40|19012.6|19000.6|19011.5|18999.5|19012.8|19000.8|19011.5|18999.5|26
1733933450000|2024-12-11 16:10:50|19011.8|18999.8|19012.8|19000.8|19012.8|19000.8|19011.5|18999.5|1
1733933460000|2024-12-11 16:11:00|19010.5|18998.5|19008.5|18996.5|19010.7|18998.7|19008.3|18996.3|28
1733933470000|2024-12-11 16:11:10|19006.2|18994.2|19007.2|18995.2|19007.2|18995.2|19006.2|18994.2|5
1733933490000|2024-12-11 16:11:30|19008.3|18996.3|19008.3|18996.3|19008.5|18996.5|19008.3|18996.3|0
1733933500000|2024-12-11 16:11:40|19008.5|18996.5|19008.7|18996.7|19008.7|18996.7|19008.5|18996.5|0
1733933510000|2024-12-11 16:11:50|19011|18999|19008.7|18996.7|19011.2|18999.2|19008.7|18996.7|17
1733933520000|2024-12-11 16:12:00|19009.7|18997.7|19008.7|18996.7|19011|18999|19008.7|18996.7|6
1733933540000|2024-12-11 16:12:20|19011|18999|19011|18999|19011|18999|19011|18999|7
1733933550000|2024-12-11 16:12:30|19010.8|18998.8|19013|19001|19013.3|19001.3|19010.8|18998.8|9
1733933560000|2024-12-11 16:12:40|19013.3|19001.3|19012|19000|19013.3|19001.3|19012|19000|6
1733933570000|2024-12-11 16:12:50|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|0
1733933580000|2024-12-11 16:13:00|19012|19000|19013.3|19001.3|19013.3|19001.3|19012|19000|2
1733933590000|2024-12-11 16:13:10|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19009.5|18997.5|6
1733933600000|2024-12-11 16:13:20|19011|18999|19010.8|18998.8|19011|18999|19010.8|18998.8|0
1733933610000|2024-12-11 16:13:30|19008.5|18996.5|19010.8|18998.8|19010.8|18998.8|19008.5|18996.5|8
1733933620000|2024-12-11 16:13:40|19012|19000|19012|19000|19012|19000|19012|19000|7
1733933630000|2024-12-11 16:13:50|19012.2|19000.2|19012|19000|19012.2|19000.2|19012|19000|1
1733933640000|2024-12-11 16:14:00|19013|19001|19013.3|19001.3|19013.3|19001.3|19013|19001|0
1733933650000|2024-12-11 16:14:10|19013|19001|19009.7|18997.7|19013|19001|19009.7|18997.7|29
1733933660000|2024-12-11 16:14:20|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19009.7|18997.7|1
1733933670000|2024-12-11 16:14:30|19009.7|18997.7|19008.3|18996.3|19011|18999|19008.3|18996.3|1
1733933680000|2024-12-11 16:14:40|19008.5|18996.5|19008.7|18996.7|19008.7|18996.7|19008.3|18996.3|0
1733933690000|2024-12-11 16:14:50|||||||||8
1733933700000|2024-12-11 16:15:00|||||||||2
1733933710000|2024-12-11 16:15:10|19011|18999|19011|18999|19011|18999|19011|18999|2
1733933720000|2024-12-11 16:15:20|19011.2|18999.2|19012.2|19000.2|19012.2|19000.2|19011.2|18999.2|6
1733933730000|2024-12-11 16:15:30|19012.5|19000.5|19012.5|19000.5|19012.5|19000.5|19012.5|19000.5|0
1733933740000|2024-12-11 16:15:40|19012.2|19000.2|19013.5|19001.5|19013.5|19001.5|19012.2|19000.2|4
1733933750000|2024-12-11 16:15:50|19013.7|19001.7|19015.8|19003.8|19015.8|19003.8|19013.7|19001.7|1
1733933760000|2024-12-11 16:16:00|19016|19004|19017.2|19005.2|19017.2|19005.2|19016|19004|21
1733933770000|2024-12-11 16:16:10|19018.3|19006.3|19018.3|19006.3|19018.3|19006.3|19016.2|19004.2|10
1733933780000|2024-12-11 16:16:20|19016.2|19004.2|19018.5|19006.5|19018.5|19006.5|19016.2|19004.2|21
1733933790000|2024-12-11 16:16:30|19020.8|19008.8|19021|19009|19022|19010|19020.8|19008.8|12
1733933810000|2024-12-11 16:16:50|19022|19010|19018.3|19006.3|19023.3|19011.3|19018.3|19006.3|4
1733933820000|2024-12-11 16:17:00|19018.5|19006.5|19018.5|19006.5|19018.5|19006.5|19018.3|19006.3|0
1733933830000|2024-12-11 16:17:10|19020.8|19008.8|19018.5|19006.5|19020.8|19008.8|19018.5|19006.5|7
1733933840000|2024-12-11 16:17:20|19019.5|19007.5|19020.8|19008.8|19020.8|19008.8|19019.5|19007.5|4
1733933850000|2024-12-11 16:17:30|19021|19009|19020.5|19008.5|19021|19009|19020.5|19008.5|4
1733933880000|2024-12-11 16:18:00|19020.8|19008.8|19020.8|19008.8|19020.8|19008.8|19020.8|19008.8|2
1733933890000|2024-12-11 16:18:10|19027.6|19015.6|19032|19020|19032|19020|19027.4|19015.4|65
1733933900000|2024-12-11 16:18:20|19030.5|19018.5|19031.6|19019.6|19031.6|19019.6|19030.5|19018.5|2
1733933910000|2024-12-11 16:18:30|19031.8|19019.8|19030.8|19018.8|19032|19020|19030.8|19018.8|14
1733933920000|2024-12-11 16:18:40|19032|19020|19029.5|19017.5|19032|19020|19028.5|19016.5|9
1733933940000|2024-12-11 16:19:00|19030.5|19018.5|19027.2|19015.2|19030.5|19018.5|19026|19014|15
1733933950000|2024-12-11 16:19:10|19027|19015|19028.5|19016.5|19028.5|19016.5|19027|19015|5
1733933960000|2024-12-11 16:19:20|19026.2|19014.2|19025|19013|19026.2|19014.2|19025|19013|9
1733933970000|2024-12-11 16:19:30|19023.5|19011.5|19018.7|19006.7|19023.5|19011.5|19018.7|19006.7|11
1733933980000|2024-12-11 16:19:40|||||||||3
1733933990000|2024-12-11 16:19:50|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|6
1733934000000|2024-12-11 16:20:00|19016.4|19004.4|19013.5|19001.5|19016.4|19004.4|19013.5|19001.5|28
1733934010000|2024-12-11 16:20:10|19011.2|18999.2|19011.2|18999.2|19011.2|18999.2|19011.2|18999.2|7
1733934020000|2024-12-11 16:20:20|19010|18998|19010|18998|19010|18998|19008.9|18996.9|7
1733934030000|2024-12-11 16:20:30|19010.4|18998.4|19013.5|19001.5|19013.7|19001.7|19010.4|18998.4|8
1733934040000|2024-12-11 16:20:40|19014.7|19002.7|19013.5|19001.5|19014.7|19002.7|19013.5|19001.5|1
1733934050000|2024-12-11 16:20:50|19011|18999|19008.7|18996.7|19011|18999|19008.7|18996.7|15
1733934060000|2024-12-11 16:21:00|19011|18999|19013.3|19001.3|19013.5|19001.5|19011|18999|15
1733934070000|2024-12-11 16:21:10|19013.5|19001.5|19013.5|19001.5|19013.5|19001.5|19013.5|19001.5|1
1733934080000|2024-12-11 16:21:20|19013.7|19001.7|19016|19004|19016|19004|19013.7|19001.7|4
1733934090000|2024-12-11 16:21:30|19015|19003|19016|19004|19016|19004|19015|19003|5
1733934100000|2024-12-11 16:21:40|19016.2|19004.2|19013.7|19001.7|19016.2|19004.2|19013.7|19001.7|10
1733934110000|2024-12-11 16:21:50|||||||||1
1733934120000|2024-12-11 16:22:00|19017.2|19005.2|19013.7|19001.7|19017.2|19005.2|19013.7|19001.7|7
1733934130000|2024-12-11 16:22:10|19014.7|19002.7|19015|19003|19016|19004|19014.7|19002.7|2
1733934140000|2024-12-11 16:22:20|19016|19004|19016|19004|19016.2|19004.2|19016|19004|0
1733934150000|2024-12-11 16:22:30|19016.2|19004.2|19018.7|19006.7|19018.7|19006.7|19016|19004|3
1733934170000|2024-12-11 16:22:50|19017|19005|19016|19004|19017|19005|19016|19004|8
1733934180000|2024-12-11 16:23:00|19014.7|19002.7|19015|19003|19016|19004|19013.7|19001.7|9
1733934190000|2024-12-11 16:23:10|19014.7|19002.7|19015|19003|19016|19004|19014.7|19002.7|1
1733934200000|2024-12-11 16:23:20|19013.5|19001.5|19012.5|19000.5|19013.5|19001.5|19012.5|19000.5|6
1733934210000|2024-12-11 16:23:30|19015.8|19003.8|19015.5|19003.5|19016|19004|19015.5|19003.5|21
1733934230000|2024-12-11 16:23:50|19014.5|19002.5|19010.8|18998.8|19014.5|19002.5|19010.8|18998.8|5
1733934240000|2024-12-11 16:24:00|19012|19000|19011|18999|19012|19000|19011|18999|15
1733934250000|2024-12-11 16:24:10|19012|19000|19013.5|19001.5|19013.5|19001.5|19012|19000|1
1733934260000|2024-12-11 16:24:20|19014.8|19002.8|19014.8|19002.8|19015|19003|19014.8|19002.8|2
1733934270000|2024-12-11 16:24:30|19015|19003|19016|19004|19016|19004|19015|19003|0
1733934280000|2024-12-11 16:24:40|19015.8|19003.8|19014.8|19002.8|19015.8|19003.8|19014.8|19002.8|2
1733934290000|2024-12-11 16:24:50|19016|19004|19016|19004|19016.2|19004.2|19016|19004|1
1733934320000|2024-12-11 16:25:20|19015.8|19003.8|19013.5|19001.5|19015.8|19003.8|19013.5|19001.5|10
1733934330000|2024-12-11 16:25:30|19014.8|19002.8|19014.8|19002.8|19014.8|19002.8|19013.5|19001.5|8
1733934340000|2024-12-11 16:25:40|19015|19003|19014|19002|19015|19003|19012.7|19000.7|20
1733934360000|2024-12-11 16:26:00|19015|19003|19016.2|19004.2|19016.2|19004.2|19015|19003|1
1733934370000|2024-12-11 16:26:10|19013.7|19001.7|19014.8|19002.8|19014.8|19002.8|19013.7|19001.7|6
1733934380000|2024-12-11 16:26:20|19013.7|19001.7|19013.7|19001.7|19014.8|19002.8|19013.7|19001.7|0
1733934400000|2024-12-11 16:26:40|19015|19003|19013.5|19001.5|19015|19003|19013.5|19001.5|2
1733934410000|2024-12-11 16:26:50|19013.7|19001.7|19015.8|19003.8|19016|19004|19013.7|19001.7|2
1733934420000|2024-12-11 16:27:00|19016|19004|19016|19004|19016|19004|19016|19004|1
1733934430000|2024-12-11 16:27:10|19018.1|19006.1|19018.3|19006.3|19018.3|19006.3|19018.1|19006.1|4
1733934440000|2024-12-11 16:27:20|19017|19005|19016|19004|19017|19005|19016|19004|1
1733934450000|2024-12-11 16:27:30|19015.8|19003.8|19016|19004|19016|19004|19015.8|19003.8|1
1733934470000|2024-12-11 16:27:50|19015.8|19003.8|19015.8|19003.8|19016|19004|19015.8|19003.8|0
1733934480000|2024-12-11 16:28:00|19016|19004|19016|19004|19016|19004|19016|19004|0
1733934490000|2024-12-11 16:28:10|||||||||1
1733934500000|2024-12-11 16:28:20|19018.3|19006.3|19019.5|19007.5|19020.6|19008.6|19018.3|19006.3|5
1733934510000|2024-12-11 16:28:30|19019.3|19007.3|19019.5|19007.5|19019.8|19007.8|19018.3|19006.3|4
1733934520000|2024-12-11 16:28:40|19019.3|19007.3|19018.3|19006.3|19019.3|19007.3|19018.3|19006.3|1
1733934540000|2024-12-11 16:29:00|||||||||1
1733934550000|2024-12-11 16:29:10|19017.3|19005.3|19018.3|19006.3|19018.3|19006.3|19017.3|19005.3|10
1733934560000|2024-12-11 16:29:20|19017.3|19005.3|19016.2|19004.2|19017.3|19005.3|19016|19004|15
1733934570000|2024-12-11 16:29:30|19018.3|19006.3|19027|19015|19027|19015|19018.3|19006.3|33
1733934580000|2024-12-11 16:29:40|19030.3|19018.3|19030.6|19018.6|19030.6|19018.6|19030.3|19018.3|26
1733934590000|2024-12-11 16:29:50|19029.1|19017.1|19026|19014|19029.1|19017.1|19026|19014|6
1733934600000|2024-12-11 16:30:00|19025.8|19013.8|19026|19014|19026|19014|19025.8|19013.8|9
1733934620000|2024-12-11 16:30:20|19023.3|19011.3|19023.3|19011.3|19023.3|19011.3|19023.3|19011.3|26
1733934630000|2024-12-11 16:30:30|19023.5|19011.5|19023.3|19011.3|19023.5|19011.5|19023.3|19011.3|1
1733934640000|2024-12-11 16:30:40|19022.3|19010.3|19019|19007|19022.3|19010.3|19019|19007|24
1733934650000|2024-12-11 16:30:50|19019.2|19007.2|19020|19008|19020|19008|19019.2|19007.2|5
1733934660000|2024-12-11 16:31:00|19021|19009|19020|19008|19021|19009|19019|19007|1
1733934670000|2024-12-11 16:31:10|19019|19007|19020|19008|19020|19008|19019|19007|5
1733934680000|2024-12-11 16:31:20|19018.7|19006.7|19018.7|19006.7|19018.7|19006.7|19018.7|19006.7|0
1733934690000|2024-12-11 16:31:30|19021.2|19009.2|19024.8|19012.8|19024.8|19012.8|19018.7|19006.7|63
1733934700000|2024-12-11 16:31:40|19024.5|19012.5|19026|19014|19026|19014|19024.5|19012.5|0
1733934710000|2024-12-11 16:31:50|||||||||1
1733934720000|2024-12-11 16:32:00|19023.5|19011.5|19023.5|19011.5|19023.5|19011.5|19023.5|19011.5|3
1733934730000|2024-12-11 16:32:10|19023.3|19011.3|19021.2|19009.2|19023.3|19011.3|19021.2|19009.2|6
1733934760000|2024-12-11 16:32:40|19021|19009|19021|19009|19021|19009|19021|19009|0
1733934770000|2024-12-11 16:32:50|19021.2|19009.2|19021|19009|19023.3|19011.3|19021|19009|7
1733934780000|2024-12-11 16:33:00|19021.2|19009.2|19022.3|19010.3|19023.3|19011.3|19021|19009|11
1733934790000|2024-12-11 16:33:10|19021.2|19009.2|19022.3|19010.3|19022.3|19010.3|19021.2|19009.2|0
1733934800000|2024-12-11 16:33:20|19021|19009|19022|19010|19023.3|19011.3|19021|19009|9
1733934810000|2024-12-11 16:33:30|19020.8|19008.8|19020.8|19008.8|19020.8|19008.8|19020.8|19008.8|6
1733934820000|2024-12-11 16:33:40|||||||||10
1733934830000|2024-12-11 16:33:50|19017.3|19005.3|19016|19004|19018.3|19006.3|19016|19004|2
1733934840000|2024-12-11 16:34:00|19017.3|19005.3|19018.3|19006.3|19018.3|19006.3|19017|19005|1
1733934850000|2024-12-11 16:34:10|19016|19004|19017.3|19005.3|19017.3|19005.3|19016|19004|8
1733934860000|2024-12-11 16:34:20|19018.3|19006.3|19020.8|19008.8|19020.8|19008.8|19017|19005|6
1733934880000|2024-12-11 16:34:40|||||||||2
1733934890000|2024-12-11 16:34:50|19018.3|19006.3|19011|18999|19018.3|19006.3|19011|18999|20
1733934900000|2024-12-11 16:35:00|19010.8|18998.8|19007.5|18995.5|19010.8|18998.8|19007.3|18995.3|6
1733934910000|2024-12-11 16:35:10|19007.3|18995.3|19000|18988|19007.3|18995.3|18999|18987|21
1733934920000|2024-12-11 16:35:20|19001|18989|19000|18988|19001.2|18989.2|19000|18988|1
1733934930000|2024-12-11 16:35:30|19001.2|18989.2|19001.2|18989.2|19001.2|18989.2|19001.2|18989.2|1
1733934950000|2024-12-11 16:35:50|19000.2|18988.2|19007.5|18995.5|19007.5|18995.5|19000.2|18988.2|5
1733934960000|2024-12-11 16:36:00|19007.3|18995.3|19006.2|18994.2|19007.5|18995.5|19006.2|18994.2|7
1733934970000|2024-12-11 16:36:10|19006|18994|19002.5|18990.5|19006|18994|19002.5|18990.5|3
1733934980000|2024-12-11 16:36:20|19002.3|18990.3|19000|18988|19002.3|18990.3|19000|18988|1
1733934990000|2024-12-11 16:36:30|18999.8|18987.8|19001|18989|19001|18989|18999.8|18987.8|0
1733935000000|2024-12-11 16:36:40|19002|18990|19002.3|18990.3|19002.3|18990.3|19002|18990|7
1733935010000|2024-12-11 16:36:50|19002|18990|19001|18989|19002.3|18990.3|19000|18988|2
1733935020000|2024-12-11 16:37:00|19001.3|18989.3|19001|18989|19001.3|18989.3|19001|18989|0
1733935030000|2024-12-11 16:37:10|19003.5|18991.5|19003.5|18991.5|19003.5|18991.5|19003.5|18991.5|2
1733935040000|2024-12-11 16:37:20|19001|18989|19001|18989|19002|18990|19001|18989|3
1733935050000|2024-12-11 16:37:30|19002|18990|19003.5|18991.5|19003.5|18991.5|19002|18990|3
1733935060000|2024-12-11 16:37:40|19005.8|18993.8|19004.8|18992.8|19005.8|18993.8|19004.8|18992.8|2
1733935070000|2024-12-11 16:37:50|19003.8|18991.8|19002|18990|19003.8|18991.8|19002|18990|9
1733935080000|2024-12-11 16:38:00|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|0
1733935090000|2024-12-11 16:38:10|19000.8|18988.8|19003.1|18991.1|19003.1|18991.1|19000.8|18988.8|3
1733935100000|2024-12-11 16:38:20|19002.1|18990.1|19000.8|18988.8|19002.1|18990.1|19000.6|18988.6|1
1733935110000|2024-12-11 16:38:30|19000.6|18988.6|19000.6|18988.6|19000.6|18988.6|19000.6|18988.6|0
1733935120000|2024-12-11 16:38:40|18999.6|18987.6|18999.6|18987.6|18999.6|18987.6|18999.6|18987.6|6
1733935130000|2024-12-11 16:38:50|19000.8|18988.8|19000.8|18988.8|19000.8|18988.8|19000.8|18988.8|0
1733935140000|2024-12-11 16:39:00|18998.5|18986.5|18998.5|18986.5|18998.5|18986.5|18998.5|18986.5|1
1733935150000|2024-12-11 16:39:10|18983.3|18971.3|18981|18969|18984.3|18972.3|18980.8|18968.8|30
1733935160000|2024-12-11 16:39:20|18980.8|18968.8|18981|18969|18982.1|18970.1|18979.6|18967.6|13
1733935170000|2024-12-11 16:39:30|18980.8|18968.8|18987.1|18975.1|18987.1|18975.1|18979|18967|39
1733935180000|2024-12-11 16:39:40|18986.8|18974.8|18985.4|18973.4|18986.8|18974.8|18983.1|18971.1|3
1733935190000|2024-12-11 16:39:50|18986.6|18974.6|18989.1|18977.1|18989.1|18977.1|18986.6|18974.6|4
1733935200000|2024-12-11 16:40:00|18989.3|18977.3|18989.1|18977.1|18989.3|18977.3|18989.1|18977.1|0
1733935210000|2024-12-11 16:40:10|18990.4|18978.4|18991.6|18979.6|18991.6|18979.6|18990.4|18978.4|1
1733935220000|2024-12-11 16:40:20|18992.6|18980.6|18992.9|18980.9|18992.9|18980.9|18992.6|18980.6|1
1733935230000|2024-12-11 16:40:30|18993.9|18981.9|18992.9|18980.9|18995.1|18983.1|18992.9|18980.9|7
1733935240000|2024-12-11 16:40:40|18994.1|18982.1|18992.9|18980.9|18994.1|18982.1|18992.9|18980.9|28
1733935250000|2024-12-11 16:40:50|18990.8|18978.8|18989.6|18977.6|18991|18979|18989.6|18977.6|11
1733935260000|2024-12-11 16:41:00|18987.3|18975.3|18990.8|18978.8|18990.8|18978.8|18987.3|18975.3|9
1733935270000|2024-12-11 16:41:10|18992.1|18980.1|18991.5|18979.5|18993.5|18981.5|18991|18979|16
1733935280000|2024-12-11 16:41:20|18996.3|18984.3|18998.8|18986.8|18998.8|18986.8|18992.7|18980.7|49
1733935290000|2024-12-11 16:41:30|18996.3|18984.3|18993.8|18981.8|18997.5|18985.5|18993.8|18981.8|12
1733935300000|2024-12-11 16:41:40|18992.7|18980.7|18993.5|18981.5|18993.8|18981.8|18992.5|18980.5|3
1733935310000|2024-12-11 16:41:50|18993.8|18981.8|18993.8|18981.8|18994|18982|18993.8|18981.8|11
1733935320000|2024-12-11 16:42:00|||||||||1
1733935330000|2024-12-11 16:42:10|18993.5|18981.5|18991.3|18979.3|18993.5|18981.5|18991.3|18979.3|12
1733935340000|2024-12-11 16:42:20|18993.5|18981.5|18993.8|18981.8|18993.8|18981.8|18993.5|18981.5|9
1733935350000|2024-12-11 16:42:30|18996|18984|18997.5|18985.5|18997.5|18985.5|18996|18984|16
1733935360000|2024-12-11 16:42:40|18998.5|18986.5|18998.3|18986.3|18998.5|18986.5|18997.3|18985.3|1
1733935370000|2024-12-11 16:42:50|18996.3|18984.3|18996|18984|18996.3|18984.3|18996|18984|6
1733935380000|2024-12-11 16:43:00|18996.3|18984.3|18998.3|18986.3|18998.3|18986.3|18996.3|18984.3|3
1733935390000|2024-12-11 16:43:10|18998.5|18986.5|18998.5|18986.5|18998.5|18986.5|18998.5|18986.5|0
1733935400000|2024-12-11 16:43:20|18999.8|18987.8|18998.5|18986.5|18999.8|18987.8|18998.5|18986.5|5
1733935410000|2024-12-11 16:43:30|19000.8|18988.8|19000.8|18988.8|19000.8|18988.8|19000.8|18988.8|1
1733935420000|2024-12-11 16:43:40|19001|18989|19002.3|18990.3|19002.3|18990.3|19001|18989|0
1733935430000|2024-12-11 16:43:50|19003.3|18991.3|19002.1|18990.1|19003.3|18991.3|19002.1|18990.1|3
1733935440000|2024-12-11 16:44:00|19003.5|18991.5|19002.1|18990.1|19003.5|18991.5|19001|18989|15
1733935450000|2024-12-11 16:44:10|19003.5|18991.5|19003.5|18991.5|19003.5|18991.5|19003.5|18991.5|13
1733935460000|2024-12-11 16:44:20|19003.3|18991.3|19001.3|18989.3|19003.3|18991.3|19001.3|18989.3|3
1733935470000|2024-12-11 16:44:30|19001|18989|19001|18989|19001|18989|19001|18989|2
1733935480000|2024-12-11 16:44:40|19001.3|18989.3|19001|18989|19001.3|18989.3|19001|18989|4
1733935490000|2024-12-11 16:44:50|19001.3|18989.3|19001.3|18989.3|19001.3|18989.3|19001|18989|0
1733935500000|2024-12-11 16:45:00|19002.3|18990.3|19002.3|18990.3|19002.5|18990.5|19001|18989|7
1733935510000|2024-12-11 16:45:10|19003.3|18991.3|19003.3|18991.3|19003.3|18991.3|19003.3|18991.3|1
1733935520000|2024-12-11 16:45:20|19001|18989|18998.5|18986.5|19001|18989|18998.3|18986.3|10
1733935530000|2024-12-11 16:45:30|19001|18989|19000.8|18988.8|19001|18989|19000.8|18988.8|1
1733935540000|2024-12-11 16:45:40|19002.9|18990.9|19001|18989|19002.9|18990.9|19000.8|18988.8|6
1733935550000|2024-12-11 16:45:50|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|19001|18989|4
1733935560000|2024-12-11 16:46:00|19001|18989|18999.6|18987.6|19001|18989|18999.6|18987.6|0
1733935570000|2024-12-11 16:46:10|19000.8|18988.8|19000.6|18988.6|19000.8|18988.8|19000.6|18988.6|12
1733935580000|2024-12-11 16:46:20|18999.6|18987.6|18999.1|18987.1|18999.6|18987.6|18999.1|18987.1|0
1733935590000|2024-12-11 16:46:30|18999.6|18987.6|18998.1|18986.1|19000.6|18988.6|18998.1|18986.1|11
1733935600000|2024-12-11 16:46:40|18999.1|18987.1|18998.1|18986.1|18999.1|18987.1|18998.1|18986.1|17
1733935610000|2024-12-11 16:46:50|18999.1|18987.1|18999.1|18987.1|18999.1|18987.1|18998.1|18986.1|3
1733935620000|2024-12-11 16:47:00|18998.1|18986.1|18998.1|18986.1|18998.1|18986.1|18998.1|18986.1|0
1733935630000|2024-12-11 16:47:10|18999.1|18987.1|18999.1|18987.1|19000.4|18988.4|18998.1|18986.1|4
1733935650000|2024-12-11 16:47:30|18998.1|18986.1|18998.1|18986.1|18999.1|18987.1|18998.1|18986.1|2
1733935660000|2024-12-11 16:47:40|18997.9|18985.9|18998.1|18986.1|18998.1|18986.1|18997.9|18985.9|1
1733935670000|2024-12-11 16:47:50|19000.4|18988.4|19000.8|18988.8|19000.8|18988.8|19000.4|18988.4|2
1733935680000|2024-12-11 16:48:00|19001.8|18989.8|18999.3|18987.3|19001.8|18989.8|18999.3|18987.3|10
1733935690000|2024-12-11 16:48:10|18999.1|18987.1|18999.8|18987.8|19000.6|18988.6|18999.1|18987.1|29
1733935700000|2024-12-11 16:48:20|18999.6|18987.6|18999.6|18987.6|18999.6|18987.6|18999.6|18987.6|0
1733935710000|2024-12-11 16:48:30|19000.6|18988.6|18999.6|18987.6|19000.6|18988.6|18999.6|18987.6|1
1733935720000|2024-12-11 16:48:40|19000|18988|19000|18988|19000|18988|18998.8|18986.8|6
1733935730000|2024-12-11 16:48:50|19001.3|18989.3|18999|18987|19001.3|18989.3|18999|18987|2
1733935750000|2024-12-11 16:49:10|19001.3|18989.3|19002.5|18990.5|19002.5|18990.5|19001.3|18989.3|4
1733935760000|2024-12-11 16:49:20|19001.3|18989.3|19006|18994|19006|18994|19001.3|18989.3|9
1733935780000|2024-12-11 16:49:40|19005.8|18993.8|19005.8|18993.8|19005.8|18993.8|19005.8|18993.8|0
1733935790000|2024-12-11 16:49:50|19006|18994|19001.3|18989.3|19006|18994|19001.3|18989.3|15
1733935820000|2024-12-11 16:50:20|18998.8|18986.8|18998.8|18986.8|18998.8|18986.8|18998.8|18986.8|8
1733935830000|2024-12-11 16:50:30|||||||||2
1733935840000|2024-12-11 16:50:40|19002.3|18990.3|19002.1|18990.1|19002.3|18990.3|19002.1|18990.1|2
1733935850000|2024-12-11 16:50:50|19001.1|18989.1|19003.6|18991.6|19003.6|18991.6|19001.1|18989.1|2
1733935860000|2024-12-11 16:51:00|19002.3|18990.3|19003.6|18991.6|19003.6|18991.6|19002.3|18990.3|1
1733935870000|2024-12-11 16:51:10|19002.5|18990.5|19003.6|18991.6|19003.6|18991.6|19002.3|18990.3|5
1733935880000|2024-12-11 16:51:20|19001.5|18989.5|19003.6|18991.6|19003.6|18991.6|19001.5|18989.5|2
1733935890000|2024-12-11 16:51:30|19005.8|18993.8|19004.8|18992.8|19005.8|18993.8|19004.8|18992.8|8
1733935900000|2024-12-11 16:51:40|19003.8|18991.8|19005.8|18993.8|19006.1|18994.1|19003.8|18991.8|8
1733935910000|2024-12-11 16:51:50|19004.8|18992.8|19006.1|18994.1|19006.1|18994.1|19004.8|18992.8|0
1733935920000|2024-12-11 16:52:00|19005.8|18993.8|19006.1|18994.1|19006.1|18994.1|19005.8|18993.8|2
1733935930000|2024-12-11 16:52:10|19005|18993|19005|18993|19005|18993|19005|18993|5
1733935940000|2024-12-11 16:52:20|19004.8|18992.8|19003.8|18991.8|19004.8|18992.8|19003.8|18991.8|0
1733935950000|2024-12-11 16:52:30|19004.8|18992.8|19004.8|18992.8|19004.8|18992.8|19004.8|18992.8|3
1733935960000|2024-12-11 16:52:40|19005.8|18993.8|19005.8|18993.8|19005.8|18993.8|19005.8|18993.8|10
1733935970000|2024-12-11 16:52:50|19004.8|18992.8|19004.8|18992.8|19004.8|18992.8|19004.8|18992.8|0
1733935980000|2024-12-11 16:53:00|19003.8|18991.8|19004.8|18992.8|19005.8|18993.8|19003.8|18991.8|3
1733935990000|2024-12-11 16:53:10|19004.6|18992.6|19001.9|18989.9|19004.6|18992.6|19000.6|18988.6|17
1733936000000|2024-12-11 16:53:20|19002.1|18990.1|19003.1|18991.1|19003.1|18991.1|19002.1|18990.1|0
1733936010000|2024-12-11 16:53:30|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|19002.1|18990.1|12
1733936020000|2024-12-11 16:53:40|19002.3|18990.3|19007.1|18995.1|19007.1|18995.1|19002.3|18990.3|8
1733936030000|2024-12-11 16:53:50|19008.3|18996.3|19007.1|18995.1|19008.3|18996.3|19007.1|18995.1|1
1733936040000|2024-12-11 16:54:00|19006.1|18994.1|19006.1|18994.1|19006.1|18994.1|19006.1|18994.1|0
1733936050000|2024-12-11 16:54:10|19006.3|18994.3|19007.1|18995.1|19008.3|18996.3|19006.3|18994.3|4
1733936060000|2024-12-11 16:54:20|19006.1|18994.1|19007.1|18995.1|19007.1|18995.1|19006.1|18994.1|0
1733936070000|2024-12-11 16:54:30|19010.2|18998.2|19010.8|18998.8|19012.1|19000.1|19010.2|18998.2|24
1733936080000|2024-12-11 16:54:40|||||||||2
1733936090000|2024-12-11 16:54:50|19011.9|18999.9|19011.1|18999.1|19012.1|19000.1|19011.1|18999.1|1
1733936100000|2024-12-11 16:55:00|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|1
1733936110000|2024-12-11 16:55:10|19011.1|18999.1|19011.1|18999.1|19011.1|18999.1|19011.1|18999.1|0
1733936120000|2024-12-11 16:55:20|19011.3|18999.3|19012.3|19000.3|19013.3|19001.3|19011.3|18999.3|6
1733936130000|2024-12-11 16:55:30|19011.3|18999.3|19012.3|19000.3|19012.3|19000.3|19011.3|18999.3|3
1733936140000|2024-12-11 16:55:40|19011.3|18999.3|19013.3|19001.3|19013.3|19001.3|19011.1|18999.1|2
1733936150000|2024-12-11 16:55:50|19015.4|19003.4|19014.8|19002.8|19015.4|19003.4|19014.8|19002.8|10
1733936160000|2024-12-11 16:56:00|19013.6|19001.6|19018.3|19006.3|19018.3|19006.3|19013.6|19001.6|3
1733936170000|2024-12-11 16:56:10|19018.6|19006.6|19013.6|19001.6|19018.6|19006.6|19013.6|19001.6|6
1733936180000|2024-12-11 16:56:20|19014.8|19002.8|19015.8|19003.8|19015.8|19003.8|19014.8|19002.8|0
1733936190000|2024-12-11 16:56:30|19014.8|19002.8|19014.6|19002.6|19015.8|19003.8|19014.6|19002.6|0
1733936200000|2024-12-11 16:56:40|19013.6|19001.6|19013.6|19001.6|19013.6|19001.6|19013.3|19001.3|6
1733936210000|2024-12-11 16:56:50|19013.3|19001.3|19013.3|19001.3|19013.6|19001.6|19013.3|19001.3|1
1733936220000|2024-12-11 16:57:00|19010.8|18998.8|19010.8|18998.8|19011.1|18999.1|19010.8|18998.8|7
1733936230000|2024-12-11 16:57:10|19013.3|19001.3|19014.4|19002.4|19014.4|19002.4|19013.3|19001.3|4
1733936240000|2024-12-11 16:57:20|19014.6|19002.6|19013.6|19001.6|19014.6|19002.6|19013.6|19001.6|0
1733936250000|2024-12-11 16:57:30|||||||||1
1733936270000|2024-12-11 16:57:50|19013.3|19001.3|19013.6|19001.6|19013.6|19001.6|19013.3|19001.3|0
1733936280000|2024-12-11 16:58:00|19015.8|19003.8|19015.8|19003.8|19015.8|19003.8|19015.8|19003.8|3
1733936290000|2024-12-11 16:58:10|19017.1|19005.1|19018.3|19006.3|19020.6|19008.6|19017.1|19005.1|5
1733936300000|2024-12-11 16:58:20|||||||||1
1733936310000|2024-12-11 16:58:30|19016.9|19004.9|19018.3|19006.3|19018.3|19006.3|19016.9|19004.9|1
1733936320000|2024-12-11 16:58:40|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|1
1733936330000|2024-12-11 16:58:50|19018.3|19006.3|19018.3|19006.3|19018.3|19006.3|19018.3|19006.3|0
1733936340000|2024-12-11 16:59:00|||||||||3
1733936360000|2024-12-11 16:59:20|19017.3|19005.3|19018.3|19006.3|19018.3|19006.3|19017.3|19005.3|4
1733936370000|2024-12-11 16:59:30|19018.6|19006.6|19018.3|19006.3|19018.6|19006.6|19017.3|19005.3|7
1733936380000|2024-12-11 16:59:40|19017.3|19005.3|19017.3|19005.3|19017.3|19005.3|19016.3|19004.3|1
1733936390000|2024-12-11 16:59:50|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|3
1733936400000|2024-12-11 17:00:00|19019.6|19007.6|19019.8|19007.8|19019.8|19007.8|19019.6|19007.6|4
1733936420000|2024-12-11 17:00:20|19018.8|19006.8|19013.3|19001.3|19018.8|19006.8|19013.3|19001.3|9
1733936430000|2024-12-11 17:00:30|19013.8|19001.8|19013.6|19001.6|19013.8|19001.8|19013.6|19001.6|0
1733936440000|2024-12-11 17:00:40|19016.1|19004.1|19015.8|19003.8|19016.1|19004.1|19015.8|19003.8|5
1733936450000|2024-12-11 17:00:50|19016.1|19004.1|19016.1|19004.1|19016.1|19004.1|19016.1|19004.1|1
1733936460000|2024-12-11 17:01:00|19015.8|19003.8|19017.1|19005.1|19017.3|19005.3|19015.8|19003.8|2
1733936490000|2024-12-11 17:01:30|||||||||1
1733936500000|2024-12-11 17:01:40|19018.1|19006.1|19018.3|19006.3|19018.3|19006.3|19017.3|19005.3|3
1733936510000|2024-12-11 17:01:50|||||||||1
1733936520000|2024-12-11 17:02:00|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|19018.6|19006.6|3
1733936530000|2024-12-11 17:02:10|19018.3|19006.3|19018.6|19006.6|19018.6|19006.6|19018.3|19006.3|1
1733936540000|2024-12-11 17:02:20|19019.6|19007.6|19020.8|19008.8|19020.8|19008.8|19019.6|19007.6|6
1733936550000|2024-12-11 17:02:30|19019.6|19007.6|19023.3|19011.3|19023.3|19011.3|19019.6|19007.6|25
1733936560000|2024-12-11 17:02:40|19023.6|19011.6|19023.6|19011.6|19023.6|19011.6|19023.6|19011.6|1
1733936570000|2024-12-11 17:02:50|19021.1|19009.1|19022.1|19010.1|19023.3|19011.3|19021.1|19009.1|7
1733936580000|2024-12-11 17:03:00|19023.1|19011.1|19022.3|19010.3|19024.6|19012.6|19022.3|19010.3|21
1733936590000|2024-12-11 17:03:10|19019.6|19007.6|19019.8|19007.8|19019.8|19007.8|19019.6|19007.6|4
1733936600000|2024-12-11 17:03:20|19020.8|19008.8|19019.8|19007.8|19020.8|19008.8|19019.8|19007.8|2
1733936610000|2024-12-11 17:03:30|19020.8|19008.8|19020.8|19008.8|19021.1|19009.1|19020.8|19008.8|3
1733936620000|2024-12-11 17:03:40|19021.1|19009.1|19018.8|19006.8|19021.1|19009.1|19018.8|19006.8|2
1733936630000|2024-12-11 17:03:50|19018.6|19006.6|19020.8|19008.8|19020.8|19008.8|19018.3|19006.3|3
1733936640000|2024-12-11 17:04:00|19019.6|19007.6|19018.6|19006.6|19019.6|19007.6|19018.6|19006.6|1
1733936650000|2024-12-11 17:04:10|19018.3|19006.3|19016.3|19004.3|19018.3|19006.3|19016.3|19004.3|16
1733936670000|2024-12-11 17:04:30|||||||||3
1733936680000|2024-12-11 17:04:40|19016.5|19004.5|19018.8|19006.8|19018.8|19006.8|19016.5|19004.5|9
1733936690000|2024-12-11 17:04:50|||||||||1
1733936700000|2024-12-11 17:05:00|19022.3|19010.3|19022.3|19010.3|19022.3|19010.3|19021.1|19009.1|9
1733936710000|2024-12-11 17:05:10|19023.4|19011.4|19020.1|19008.1|19023.4|19011.4|19018.8|19006.8|8
1733936720000|2024-12-11 17:05:20|19019|19007|19018.8|19006.8|19020.1|19008.1|19018.8|19006.8|5
1733936730000|2024-12-11 17:05:30|19017.8|19005.8|19016.5|19004.5|19017.8|19005.8|19016.5|19004.5|1
1733936740000|2024-12-11 17:05:40|19016.8|19004.8|19016.8|19004.8|19016.8|19004.8|19016.8|19004.8|0
1733936750000|2024-12-11 17:05:50|19017.8|19005.8|19020.3|19008.3|19020.3|19008.3|19017.8|19005.8|2
1733936760000|2024-12-11 17:06:00|19021.3|19009.3|19019.3|19007.3|19021.3|19009.3|19019|19007|7
1733936770000|2024-12-11 17:06:10|19020.5|19008.5|19020.5|19008.5|19020.5|19008.5|19020.5|19008.5|1
1733936780000|2024-12-11 17:06:20|19020.3|19008.3|19020.5|19008.5|19020.5|19008.5|19020.3|19008.3|0
1733936790000|2024-12-11 17:06:30|19020.3|19008.3|19019.3|19007.3|19020.3|19008.3|19019|19007|0
1733936800000|2024-12-11 17:06:40|19020.3|19008.3|19020.3|19008.3|19021.5|19009.5|19020.3|19008.3|1
1733936810000|2024-12-11 17:06:50|19018.8|19006.8|19019|19007|19019|19007|19018.8|19006.8|2
1733936820000|2024-12-11 17:07:00|19019.3|19007.3|19021.3|19009.3|19021.3|19009.3|19019.3|19007.3|3
1733936850000|2024-12-11 17:07:30|19022.6|19010.6|19023.6|19011.6|19023.6|19011.6|19022.6|19010.6|14
1733936870000|2024-12-11 17:07:50|||||||||1
1733936880000|2024-12-11 17:08:00|||||||||1
1733936890000|2024-12-11 17:08:10|19023.8|19011.8|19030.9|19018.9|19030.9|19018.9|19023.8|19011.8|34
1733936910000|2024-12-11 17:08:30|19028.6|19016.6|19028.6|19016.6|19028.6|19016.6|19028.6|19016.6|4
1733936920000|2024-12-11 17:08:40|19030.9|19018.9|19031.1|19019.1|19031.1|19019.1|19030.9|19018.9|3
1733936930000|2024-12-11 17:08:50|19029.8|19017.8|19029.8|19017.8|19029.8|19017.8|19029.8|19017.8|3
1733936940000|2024-12-11 17:09:00|19027.8|19015.8|19027.8|19015.8|19028.8|19016.8|19027.8|19015.8|11
1733936950000|2024-12-11 17:09:10|19028.8|19016.8|19027.6|19015.6|19028.8|19016.8|19027.6|19015.6|3
1733936960000|2024-12-11 17:09:20|19027.3|19015.3|19028.8|19016.8|19028.8|19016.8|19027.3|19015.3|0
1733936970000|2024-12-11 17:09:30|19029.3|19017.3|19033.6|19021.6|19033.6|19021.6|19029.3|19017.3|21
1733936990000|2024-12-11 17:09:50|19033.4|19021.4|19033.6|19021.6|19033.6|19021.6|19033.4|19021.4|0
1733937000000|2024-12-11 17:10:00|19033.4|19021.4|19032.3|19020.3|19033.4|19021.4|19032.3|19020.3|3
1733937010000|2024-12-11 17:10:10|19031.3|19019.3|19031.1|19019.1|19031.3|19019.3|19031.1|19019.1|0
1733937030000|2024-12-11 17:10:30|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|12
1733937050000|2024-12-11 17:10:50|19030.3|19018.3|19030.1|19018.1|19030.3|19018.3|19029|19017|7
1733937060000|2024-12-11 17:11:00|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19030.3|19018.3|1
1733937080000|2024-12-11 17:11:20|19030.3|19018.3|19029|19017|19030.3|19018.3|19029|19017|5
1733937090000|2024-12-11 17:11:30|19030.1|19018.1|19030.3|19018.3|19030.3|19018.3|19030.1|19018.1|1
1733937100000|2024-12-11 17:11:40|19030.1|19018.1|19029|19017|19030.1|19018.1|19028.8|19016.8|4
1733937110000|2024-12-11 17:11:50|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|10
1733937120000|2024-12-11 17:12:00|19031.5|19019.5|19031.3|19019.3|19031.5|19019.5|19031.3|19019.3|28
1733937150000|2024-12-11 17:12:30|19032.3|19020.3|19033.4|19021.4|19033.4|19021.4|19032.3|19020.3|9
1733937160000|2024-12-11 17:12:40|||||||||3
1733937170000|2024-12-11 17:12:50|19031.3|19019.3|19032.3|19020.3|19032.3|19020.3|19031.3|19019.3|10
1733937180000|2024-12-11 17:13:00|19031.3|19019.3|19032.3|19020.3|19032.3|19020.3|19031.3|19019.3|2
1733937210000|2024-12-11 17:13:30|19031.3|19019.3|19032.3|19020.3|19032.3|19020.3|19031.3|19019.3|0
1733937220000|2024-12-11 17:13:40|19033.4|19021.4|19033.4|19021.4|19033.6|19021.6|19033.4|19021.4|5
1733937230000|2024-12-11 17:13:50|19031.3|19019.3|19032.3|19020.3|19032.3|19020.3|19031.3|19019.3|3
1733937240000|2024-12-11 17:14:00|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19031.1|19019.1|7
1733937250000|2024-12-11 17:14:10|19033.8|19021.8|19033.8|19021.8|19033.8|19021.8|19033.8|19021.8|1
1733937260000|2024-12-11 17:14:20|19033.6|19021.6|19033.4|19021.4|19033.6|19021.6|19033.4|19021.4|1
1733937270000|2024-12-11 17:14:30|||||||||2
1733937280000|2024-12-11 17:14:40|19032.3|19020.3|19030.9|19018.9|19032.3|19020.3|19030.9|19018.9|2
1733937290000|2024-12-11 17:14:50|19031.1|19019.1|19032.1|19020.1|19033.1|19021.1|19031.1|19019.1|3
1733937300000|2024-12-11 17:15:00|19033.4|19021.4|19033.4|19021.4|19033.4|19021.4|19033.4|19021.4|2
1733937310000|2024-12-11 17:15:10|19032.3|19020.3|19033.4|19021.4|19033.4|19021.4|19032.3|19020.3|3
1733937320000|2024-12-11 17:15:20|19033.6|19021.6|19033.6|19021.6|19033.6|19021.6|19033.4|19021.4|2
1733937330000|2024-12-11 17:15:30|19033.4|19021.4|19035.9|19023.9|19035.9|19023.9|19033.4|19021.4|4
1733937340000|2024-12-11 17:15:40|||||||||1
1733937350000|2024-12-11 17:15:50|||||||||2
1733937370000|2024-12-11 17:16:10|||||||||1
1733937380000|2024-12-11 17:16:20|19036.3|19024.3|19036.1|19024.1|19036.3|19024.3|19036.1|19024.1|2
1733937390000|2024-12-11 17:16:30|19035.9|19023.9|19036.1|19024.1|19036.1|19024.1|19035.9|19023.9|0
1733937400000|2024-12-11 17:16:40|19035.9|19023.9|19035.9|19023.9|19036.1|19024.1|19035.9|19023.9|1
1733937410000|2024-12-11 17:16:50|19033.4|19021.4|19030.9|19018.9|19033.4|19021.4|19030.9|19018.9|17
1733937420000|2024-12-11 17:17:00|19033.4|19021.4|19033.4|19021.4|19033.4|19021.4|19033.4|19021.4|7
1733937430000|2024-12-11 17:17:10|19034.6|19022.6|19036.7|19024.7|19036.7|19024.7|19034.4|19022.4|8
1733937440000|2024-12-11 17:17:20|19036.9|19024.9|19035.6|19023.6|19037.9|19025.9|19035.6|19023.6|3
1733937450000|2024-12-11 17:17:30|19036.7|19024.7|19035.6|19023.6|19036.7|19024.7|19035.6|19023.6|1
1733937460000|2024-12-11 17:17:40|19035.9|19023.9|19037.9|19025.9|19037.9|19025.9|19035.9|19023.9|1
1733937470000|2024-12-11 17:17:50|19039.4|19027.4|19038.1|19026.1|19039.4|19027.4|19037.9|19025.9|2
1733937480000|2024-12-11 17:18:00|19037.9|19025.9|19037.9|19025.9|19037.9|19025.9|19037.9|19025.9|0
1733937490000|2024-12-11 17:18:10|19038.1|19026.1|19037.1|19025.1|19038.1|19026.1|19036.9|19024.9|4
1733937500000|2024-12-11 17:18:20|19038.4|19026.4|19037.1|19025.1|19038.4|19026.4|19037.1|19025.1|0
1733937510000|2024-12-11 17:18:30|||||||||1
1733937520000|2024-12-11 17:18:40|19038.4|19026.4|19037.1|19025.1|19038.4|19026.4|19037.1|19025.1|2
1733937530000|2024-12-11 17:18:50|19036.1|19024.1|19035.9|19023.9|19036.1|19024.1|19035.9|19023.9|7
1733937540000|2024-12-11 17:19:00|19036.9|19024.9|19037.1|19025.1|19038.4|19026.4|19036.1|19024.1|6
1733937550000|2024-12-11 17:19:10|19042.9|19030.9|19042.9|19030.9|19042.9|19030.9|19042.7|19030.7|19
1733937570000|2024-12-11 17:19:30|19042.7|19030.7|19042.7|19030.7|19042.9|19030.9|19040.9|19028.9|16
1733937580000|2024-12-11 17:19:40|19042.9|19030.9|19042.5|19030.5|19042.9|19030.9|19042.5|19030.5|32
1733937590000|2024-12-11 17:19:50|19043.7|19031.7|19040.4|19028.4|19043.7|19031.7|19040.4|19028.4|12
1733937600000|2024-12-11 17:20:00|19038.4|19026.4|19038.4|19026.4|19038.4|19026.4|19038.4|19026.4|1
1733937610000|2024-12-11 17:20:10|||||||||5
1733937630000|2024-12-11 17:20:30|19035.9|19023.9|19035.9|19023.9|19035.9|19023.9|19035.9|19023.9|11
1733937640000|2024-12-11 17:20:40|19033.8|19021.8|19034.9|19022.9|19034.9|19022.9|19033.8|19021.8|5
1733937650000|2024-12-11 17:20:50|19035.1|19023.1|19036.1|19024.1|19036.1|19024.1|19035.1|19023.1|3
1733937660000|2024-12-11 17:21:00|19037.1|19025.1|19036.1|19024.1|19037.1|19025.1|19036.1|19024.1|1
1733937670000|2024-12-11 17:21:10|19037.1|19025.1|19038.4|19026.4|19038.4|19026.4|19037.1|19025.1|3
1733937680000|2024-12-11 17:21:20|||||||||1
1733937710000|2024-12-11 17:21:50|||||||||1
1733937720000|2024-12-11 17:22:00|19037.1|19025.1|19037.1|19025.1|19037.1|19025.1|19037.1|19025.1|6
1733937730000|2024-12-11 17:22:10|19037.4|19025.4|19037.4|19025.4|19037.4|19025.4|19037.4|19025.4|0
1733937740000|2024-12-11 17:22:20|19037.1|19025.1|19038.4|19026.4|19038.4|19026.4|19037.1|19025.1|0
1733937750000|2024-12-11 17:22:30|||||||||3
1733937760000|2024-12-11 17:22:40|19036.1|19024.1|19038.4|19026.4|19038.4|19026.4|19035.9|19023.9|4
1733937780000|2024-12-11 17:23:00|||||||||1
1733937800000|2024-12-11 17:23:20|19038.2|19026.2|19038.2|19026.2|19038.2|19026.2|19038.2|19026.2|5
1733937810000|2024-12-11 17:23:30|19038.4|19026.4|19030|19018|19038.4|19026.4|19030|19018|14
1733937820000|2024-12-11 17:23:40|19030.2|19018.2|19021.7|19009.7|19030.2|19018.2|19020.7|19008.7|23
1733937830000|2024-12-11 17:23:50|19020.7|19008.7|19020.7|19008.7|19021.7|19009.7|19020.7|19008.7|11
1733937840000|2024-12-11 17:24:00|19020.4|19008.4|19020.7|19008.7|19020.7|19008.7|19018.2|19006.2|10
1733937850000|2024-12-11 17:24:10|19020.4|19008.4|19020.4|19008.4|19020.4|19008.4|19020.4|19008.4|1
1733937860000|2024-12-11 17:24:20|19020.7|19008.7|19020.4|19008.4|19020.7|19008.7|19020.4|19008.4|2
1733937870000|2024-12-11 17:24:30|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|6
1733937880000|2024-12-11 17:24:40|19022.7|19010.7|19021.5|19009.5|19022.7|19010.7|19020.4|19008.4|12
1733937890000|2024-12-11 17:24:50|19022.5|19010.5|19017.7|19005.7|19022.7|19010.7|19017.7|19005.7|11
1733937900000|2024-12-11 17:25:00|||||||||1
1733937910000|2024-12-11 17:25:10|19015|19003|19015|19003|19015.2|19003.2|19012.5|19000.5|15
1733937920000|2024-12-11 17:25:20|19019|19007|19017.7|19005.7|19019|19007|19017.7|19005.7|1
1733937940000|2024-12-11 17:25:40|19018.7|19006.7|19018.7|19006.7|19019.2|19007.2|19018.7|19006.7|8
1733937950000|2024-12-11 17:25:50|19020.2|19008.2|19020.2|19008.2|19020.2|19008.2|19020.2|19008.2|1
1733937960000|2024-12-11 17:26:00|19019|19007|19018.7|19006.7|19020.2|19008.2|19018.7|19006.7|1
1733937970000|2024-12-11 17:26:10|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|0
1733937980000|2024-12-11 17:26:20|19015.2|19003.2|19015.2|19003.2|19015.2|19003.2|19015.2|19003.2|4
1733938000000|2024-12-11 17:26:40|19016.2|19004.2|19016.7|19004.7|19017.7|19005.7|19016.2|19004.2|2
1733938010000|2024-12-11 17:26:50|19017.7|19005.7|19017.7|19005.7|19017.7|19005.7|19016.5|19004.5|1
1733938020000|2024-12-11 17:27:00|19016.7|19004.7|19015.2|19003.2|19016.7|19004.7|19015.2|19003.2|1
1733938030000|2024-12-11 17:27:10|||||||||8
1733938040000|2024-12-11 17:27:20|||||||||1
1733938050000|2024-12-11 17:27:30|19015|19003|19015.2|19003.2|19015.2|19003.2|19015|19003|1
1733938060000|2024-12-11 17:27:40|19015|19003|19015.2|19003.2|19015.2|19003.2|19015|19003|2
1733938070000|2024-12-11 17:27:50|19017.5|19005.5|19015.2|19003.2|19017.5|19005.5|19015.2|19003.2|3
1733938080000|2024-12-11 17:28:00|19015|19003|19015.2|19003.2|19015.2|19003.2|19015|19003|1
1733938090000|2024-12-11 17:28:10|19015|19003|19015|19003|19015.2|19003.2|19015|19003|1
1733938100000|2024-12-11 17:28:20|19015.2|19003.2|19017.5|19005.5|19017.5|19005.5|19015.2|19003.2|6
1733938110000|2024-12-11 17:28:30|19017.3|19005.3|19016.2|19004.2|19017.3|19005.3|19016.2|19004.2|1
1733938120000|2024-12-11 17:28:40|19015.2|19003.2|19016.2|19004.2|19016.2|19004.2|19015.2|19003.2|1
1733938130000|2024-12-11 17:28:50|19015.2|19003.2|19015.2|19003.2|19016.5|19004.5|19015.2|19003.2|0
1733938140000|2024-12-11 17:29:00|19015|19003|19015.4|19003.4|19015.4|19003.4|19015|19003|9
1733938160000|2024-12-11 17:29:20|19017.9|19005.9|19019|19007|19020|19008|19017.9|19005.9|18
1733938170000|2024-12-11 17:29:30|19020|19008|19020.2|19008.2|19020.2|19008.2|19020|19008|1
1733938180000|2024-12-11 17:29:40|19021.2|19009.2|19022.7|19010.7|19022.7|19010.7|19021.2|19009.2|5
1733938190000|2024-12-11 17:29:50|19024|19012|19022.7|19010.7|19024|19012|19022.7|19010.7|4
1733938200000|2024-12-11 17:30:00|19024|19012|19027.7|19015.7|19027.7|19015.7|19024|19012|12
1733938210000|2024-12-11 17:30:10|19028.7|19016.7|19027.7|19015.7|19028.7|19016.7|19027.5|19015.5|3
1733938220000|2024-12-11 17:30:20|19028.7|19016.7|19028.5|19016.5|19028.7|19016.7|19027.5|19015.5|2
1733938230000|2024-12-11 17:30:30|19029.5|19017.5|19030|19018|19030|19018|19027.5|19015.5|6
1733938240000|2024-12-11 17:30:40|19028.7|19016.7|19027.5|19015.5|19028.7|19016.7|19027.5|19015.5|5
1733938250000|2024-12-11 17:30:50|19028.7|19016.7|19028.7|19016.7|19030|19018|19028.7|19016.7|3
1733938260000|2024-12-11 17:31:00|19030|19018|19034.8|19022.8|19035.8|19023.8|19030|19018|32
1733938270000|2024-12-11 17:31:10|19038.3|19026.3|19037|19025|19038.3|19026.3|19037|19025|1
1733938280000|2024-12-11 17:31:20|19037.3|19025.3|19037|19025|19037.3|19025.3|19037|19025|0
1733938290000|2024-12-11 17:31:30|19036|19024|19038.3|19026.3|19038.3|19026.3|19036|19024|19
1733938300000|2024-12-11 17:31:40|19038.5|19026.5|19038.3|19026.3|19038.5|19026.5|19038.3|19026.3|0
1733938310000|2024-12-11 17:31:50|19038.5|19026.5|19037.3|19025.3|19038.5|19026.5|19037.3|19025.3|6
1733938330000|2024-12-11 17:32:10|19037|19025|19037|19025|19037|19025|19037|19025|1
1733938340000|2024-12-11 17:32:20|||||||||1
1733938350000|2024-12-11 17:32:30|19039.5|19027.5|19039.5|19027.5|19039.5|19027.5|19039.5|19027.5|1
1733938360000|2024-12-11 17:32:40|19039.3|19027.3|19037|19025|19039.3|19027.3|19037|19025|7
1733938390000|2024-12-11 17:33:10|19038.3|19026.3|19038.3|19026.3|19038.3|19026.3|19038.3|19026.3|4
1733938400000|2024-12-11 17:33:20|19037.3|19025.3|19037|19025|19037.3|19025.3|19037|19025|1
1733938410000|2024-12-11 17:33:30|19036.6|19024.6|19034.5|19022.5|19036.6|19024.6|19034.5|19022.5|1
1733938420000|2024-12-11 17:33:40|19034.8|19022.8|19034.8|19022.8|19034.8|19022.8|19034.8|19022.8|0
1733938440000|2024-12-11 17:34:00|19035|19023|19034.8|19022.8|19036|19024|19034.8|19022.8|5
1733938450000|2024-12-11 17:34:10|19034.5|19022.5|19034.5|19022.5|19034.5|19022.5|19034.5|19022.5|0
1733938460000|2024-12-11 17:34:20|||||||||1
1733938470000|2024-12-11 17:34:30|||||||||1
1733938480000|2024-12-11 17:34:40|||||||||1
1733938490000|2024-12-11 17:34:50|19033.5|19021.5|19036.6|19024.6|19036.6|19024.6|19033.5|19021.5|25
1733938500000|2024-12-11 17:35:00|19036.8|19024.8|19037|19025|19037|19025|19036.8|19024.8|4
1733938510000|2024-12-11 17:35:10|19039.1|19027.1|19038.1|19026.1|19039.1|19027.1|19038.1|19026.1|8
1733938520000|2024-12-11 17:35:20|19039.1|19027.1|19039.1|19027.1|19039.1|19027.1|19038.1|19026.1|1
1733938540000|2024-12-11 17:35:40|||||||||26
1733938560000|2024-12-11 17:36:00|19038.1|19026.1|19038.1|19026.1|19039.1|19027.1|19038.1|19026.1|2
1733938570000|2024-12-11 17:36:10|19039.1|19027.1|19039.1|19027.1|19039.1|19027.1|19039.1|19027.1|0
1733938580000|2024-12-11 17:36:20|19039.3|19027.3|19048.6|19036.6|19048.9|19036.9|19039.3|19027.3|17
1733938590000|2024-12-11 17:36:30|19051.1|19039.1|19051.1|19039.1|19051.1|19039.1|19049.9|19037.9|18
1733938600000|2024-12-11 17:36:40|19050.1|19038.1|19049.9|19037.9|19051.1|19039.1|19049.9|19037.9|3
1733938610000|2024-12-11 17:36:50|19051.1|19039.1|19060.2|19048.2|19061.7|19049.7|19049.9|19037.9|44
1733938620000|2024-12-11 17:37:00|19060.5|19048.5|19064|19052|19065.2|19053.2|19059.2|19047.2|18
1733938630000|2024-12-11 17:37:10|19062.7|19050.7|19060.2|19048.2|19065|19053|19060.2|19048.2|28
1733938640000|2024-12-11 17:37:20|19058|19046|19060.5|19048.5|19060.5|19048.5|19058|19046|73
1733938650000|2024-12-11 17:37:30|19061.5|19049.5|19063|19051|19063|19051|19061.5|19049.5|9
1733938660000|2024-12-11 17:37:40|||||||||5
1733938680000|2024-12-11 17:38:00|19062.7|19050.7|19060.7|19048.7|19062.7|19050.7|19060.5|19048.5|7
1733938690000|2024-12-11 17:38:10|19060.5|19048.5|19060.7|19048.7|19060.7|19048.7|19060.5|19048.5|2
1733938700000|2024-12-11 17:38:20|19060.5|19048.5|19060.5|19048.5|19060.5|19048.5|19060.2|19048.2|6
1733938710000|2024-12-11 17:38:30|||||||||2
1733938720000|2024-12-11 17:38:40|19060.2|19048.2|19060.2|19048.2|19060.2|19048.2|19060.2|19048.2|2
1733938730000|2024-12-11 17:38:50|19060.5|19048.5|19060.5|19048.5|19060.5|19048.5|19060.5|19048.5|0
1733938740000|2024-12-11 17:39:00|19062.7|19050.7|19065|19053|19065|19053|19062.5|19050.5|6
1733938750000|2024-12-11 17:39:10|||||||||2
1733938760000|2024-12-11 17:39:20|19064.8|19052.8|19064.5|19052.5|19064.8|19052.8|19064.5|19052.5|20
1733938770000|2024-12-11 17:39:30|19064.8|19052.8|19064.5|19052.5|19064.8|19052.8|19064.5|19052.5|0
1733938780000|2024-12-11 17:39:40|19066.8|19054.8|19066.8|19054.8|19066.8|19054.8|19066.8|19054.8|12
1733938790000|2024-12-11 17:39:50|19066.4|19054.4|19066.6|19054.6|19067.8|19055.8|19066.4|19054.4|20
1733938800000|2024-12-11 17:40:00|19067.8|19055.8|19066.4|19054.4|19067.8|19055.8|19066.4|19054.4|15
1733938810000|2024-12-11 17:40:10|19066.6|19054.6|19066.6|19054.6|19066.6|19054.6|19066.6|19054.6|6
1733938820000|2024-12-11 17:40:20|19066.4|19054.4|19066.4|19054.4|19066.4|19054.4|19066.4|19054.4|2
1733938830000|2024-12-11 17:40:30|19066.6|19054.6|19066.6|19054.6|19066.8|19054.8|19066.6|19054.6|1
1733938840000|2024-12-11 17:40:40|19068.9|19056.9|19069.1|19057.1|19069.1|19057.1|19068.9|19056.9|5
1733938850000|2024-12-11 17:40:50|19068.9|19056.9|19066.6|19054.6|19068.9|19056.9|19066.6|19054.6|16
1733938880000|2024-12-11 17:41:20|19066.4|19054.4|19064.3|19052.3|19066.4|19054.4|19064.3|19052.3|15
1733938890000|2024-12-11 17:41:30|19066.6|19054.6|19066.6|19054.6|19066.6|19054.6|19066.6|19054.6|17
1733938900000|2024-12-11 17:41:40|19066.4|19054.4|19066.6|19054.6|19066.6|19054.6|19066.4|19054.4|2
1733938910000|2024-12-11 17:41:50|19067.6|19055.6|19066.4|19054.4|19068.6|19056.6|19066.4|19054.4|2
1733938920000|2024-12-11 17:42:00|19066.6|19054.6|19065.3|19053.3|19066.6|19054.6|19065.3|19053.3|7
1733938930000|2024-12-11 17:42:10|19066.4|19054.4|19066.4|19054.4|19066.6|19054.6|19066.4|19054.4|0
1733938940000|2024-12-11 17:42:20|19061.8|19049.8|19061.6|19049.6|19061.8|19049.8|19061.6|19049.6|1
1733938950000|2024-12-11 17:42:30|19061.8|19049.8|19062.8|19050.8|19062.8|19050.8|19061.4|19049.4|1
1733938960000|2024-12-11 17:42:40|19062.6|19050.6|19060.1|19048.1|19062.6|19050.6|19060.1|19048.1|13
1733938970000|2024-12-11 17:42:50|19061.4|19049.4|19061.4|19049.4|19061.4|19049.4|19061.4|19049.4|1
1733938980000|2024-12-11 17:43:00|||||||||1
1733939000000|2024-12-11 17:43:20|19062.4|19050.4|19062.4|19050.4|19062.4|19050.4|19061.4|19049.4|8
1733939010000|2024-12-11 17:43:30|19063.4|19051.4|19063.9|19051.9|19063.9|19051.9|19062.4|19050.4|4
1733939030000|2024-12-11 17:43:50|19063.6|19051.6|19063.9|19051.9|19063.9|19051.9|19063.6|19051.6|4
1733939040000|2024-12-11 17:44:00|19063.6|19051.6|19065.9|19053.9|19065.9|19053.9|19063.6|19051.6|4
1733939050000|2024-12-11 17:44:10|19066.1|19054.1|19066.1|19054.1|19066.1|19054.1|19066.1|19054.1|11
1733939070000|2024-12-11 17:44:30|||||||||2
1733939080000|2024-12-11 17:44:40|19067.4|19055.4|19066.4|19054.4|19067.4|19055.4|19066.4|19054.4|7
1733939100000|2024-12-11 17:45:00|19067.4|19055.4|19067.9|19055.9|19068.9|19056.9|19067.4|19055.4|15
1733939110000|2024-12-11 17:45:10|||||||||1
1733939120000|2024-12-11 17:45:20|19066.8|19054.8|19066.6|19054.6|19066.8|19054.8|19066.6|19054.6|5
1733939130000|2024-12-11 17:45:30|||||||||4
1733939160000|2024-12-11 17:46:00|||||||||1
1733939170000|2024-12-11 17:46:10|19068.9|19056.9|19069.1|19057.1|19069.1|19057.1|19068.9|19056.9|5
1733939180000|2024-12-11 17:46:20|||||||||2
1733939190000|2024-12-11 17:46:30|19071.4|19059.4|19071.6|19059.6|19073.9|19061.9|19071.4|19059.4|19
1733939200000|2024-12-11 17:46:40|19071.4|19059.4|19071.6|19059.6|19071.6|19059.6|19071.4|19059.4|0
1733939210000|2024-12-11 17:46:50|||||||||2
1733939220000|2024-12-11 17:47:00|19073.6|19061.6|19073.6|19061.6|19073.6|19061.6|19073.6|19061.6|9
1733939230000|2024-12-11 17:47:10|19082.2|19070.2|19083.4|19071.4|19083.4|19071.4|19081.1|19069.1|68
1733939240000|2024-12-11 17:47:20|19081.1|19069.1|19081.1|19069.1|19081.1|19069.1|19080.9|19068.9|13
1733939250000|2024-12-11 17:47:30|19082.2|19070.2|19080.9|19068.9|19083.4|19071.4|19078.7|19066.7|28
1733939260000|2024-12-11 17:47:40|19083.4|19071.4|19083.4|19071.4|19083.4|19071.4|19083.4|19071.4|7
1733939270000|2024-12-11 17:47:50|19088.2|19076.2|19088.2|19076.2|19088.2|19076.2|19088.2|19076.2|39
1733939280000|2024-12-11 17:48:00|19085.7|19073.7|19085.7|19073.7|19085.7|19073.7|19085.7|19073.7|0
1733939290000|2024-12-11 17:48:10|19085.5|19073.5|19085.7|19073.7|19085.7|19073.7|19085.5|19073.5|1
1733939300000|2024-12-11 17:48:20|||||||||4
1733939310000|2024-12-11 17:48:30|19085.5|19073.5|19085.7|19073.7|19085.7|19073.7|19085.5|19073.5|7
1733939320000|2024-12-11 17:48:40|19088.2|19076.2|19092.5|19080.5|19092.7|19080.7|19088.2|19076.2|32
1733939330000|2024-12-11 17:48:50|19092.7|19080.7|19097.7|19085.7|19097.7|19085.7|19092.7|19080.7|9
1733939340000|2024-12-11 17:49:00|19097.5|19085.5|19098.8|19086.8|19099.8|19087.8|19097.5|19085.5|10
1733939350000|2024-12-11 17:49:10|19099.2|19087.2|19099.6|19087.6|19103.5|19091.5|19099.2|19087.2|41
1733939360000|2024-12-11 17:49:20|19095|19083|19088.8|19076.8|19095|19083|19088.8|19076.8|54
1733939370000|2024-12-11 17:49:30|19087.7|19075.7|19087.7|19075.7|19087.7|19075.7|19086.5|19074.5|9
1733939390000|2024-12-11 17:49:50|19084.4|19072.4|19080.7|19068.7|19084.4|19072.4|19079.2|19067.2|48
1733939400000|2024-12-11 17:50:00|19081.7|19069.7|19086.3|19074.3|19086.5|19074.5|19081.7|19069.7|23
1733939410000|2024-12-11 17:50:10|19086.5|19074.5|19087.7|19075.7|19087.7|19075.7|19085.5|19073.5|8
1733939420000|2024-12-11 17:50:20|19088|19076|19089|19077|19089|19077|19088|19076|9
1733939430000|2024-12-11 17:50:30|19088.8|19076.8|19090|19078|19090|19078|19087.7|19075.7|2
1733939440000|2024-12-11 17:50:40|19089.2|19077.2|19089.2|19077.2|19089.2|19077.2|19089.2|19077.2|19
1733939450000|2024-12-11 17:50:50|19088|19076|19083.4|19071.4|19089.2|19077.2|19083.4|19071.4|19
1733939460000|2024-12-11 17:51:00|19084.5|19072.5|19084.7|19072.7|19084.7|19072.7|19084.5|19072.5|1
1733939480000|2024-12-11 17:51:20|19085.7|19073.7|19084.7|19072.7|19085.9|19073.9|19084.7|19072.7|15
1733939490000|2024-12-11 17:51:30|19083.7|19071.7|19085.9|19073.9|19085.9|19073.9|19083.7|19071.7|4
1733939510000|2024-12-11 17:51:50|19084.7|19072.7|19085.9|19073.9|19085.9|19073.9|19084.7|19072.7|5
1733939520000|2024-12-11 17:52:00|19084.7|19072.7|19083.7|19071.7|19084.7|19072.7|19083.7|19071.7|1
1733939530000|2024-12-11 17:52:10|19083.4|19071.4|19082.6|19070.6|19083.9|19071.9|19082.6|19070.6|24
1733939540000|2024-12-11 17:52:20|19082.4|19070.4|19080.1|19068.1|19082.4|19070.4|19080.1|19068.1|6
1733939550000|2024-12-11 17:52:30|19081.4|19069.4|19079.1|19067.1|19081.4|19069.4|19079.1|19067.1|2
1733939560000|2024-12-11 17:52:40|19078.9|19066.9|19078.9|19066.9|19080.1|19068.1|19078.9|19066.9|1
1733939570000|2024-12-11 17:52:50|19077.9|19065.9|19077.9|19065.9|19077.9|19065.9|19077.9|19065.9|2
1733939580000|2024-12-11 17:53:00|19076.8|19064.8|19077.9|19065.9|19078.9|19066.9|19076.8|19064.8|2
1733939590000|2024-12-11 17:53:10|19078.9|19066.9|19078.9|19066.9|19078.9|19066.9|19078.9|19066.9|0
1733939600000|2024-12-11 17:53:20|19077.9|19065.9|19077.9|19065.9|19077.9|19065.9|19077.9|19065.9|3
1733939610000|2024-12-11 17:53:30|19077.6|19065.6|19077.9|19065.9|19077.9|19065.9|19076.6|19064.6|0
1733939620000|2024-12-11 17:53:40|19077.6|19065.6|19076.4|19064.4|19077.6|19065.6|19075.1|19063.1|16
1733939630000|2024-12-11 17:53:50|||||||||1
1733939640000|2024-12-11 17:54:00|19076.6|19064.6|19076.6|19064.6|19076.6|19064.6|19076.6|19064.6|0
1733939660000|2024-12-11 17:54:20|19081.4|19069.4|19083.9|19071.9|19083.9|19071.9|19081.4|19069.4|22
1733939680000|2024-12-11 17:54:40|19082.4|19070.4|19081.4|19069.4|19082.4|19070.4|19081.2|19069.2|12
1733939690000|2024-12-11 17:54:50|||||||||1
1733939700000|2024-12-11 17:55:00|19083.9|19071.9|19083.9|19071.9|19083.9|19071.9|19083.9|19071.9|11
1733939710000|2024-12-11 17:55:10|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|21
1733939720000|2024-12-11 17:55:20|19087.2|19075.2|19086.2|19074.2|19087.2|19075.2|19085.9|19073.9|8
1733939730000|2024-12-11 17:55:30|19085.9|19073.9|19087.2|19075.2|19088.4|19076.4|19085.9|19073.9|3
1733939740000|2024-12-11 17:55:40|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|1
1733939750000|2024-12-11 17:55:50|||||||||4
1733939760000|2024-12-11 17:56:00|19088.7|19076.7|19088.4|19076.4|19089.5|19077.5|19088.4|19076.4|14
1733939770000|2024-12-11 17:56:10|19088.7|19076.7|19089.7|19077.7|19090.9|19078.9|19088.4|19076.4|6
1733939780000|2024-12-11 17:56:20|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|19088.4|19076.4|0
1733939790000|2024-12-11 17:56:30|||||||||3
1733939810000|2024-12-11 17:56:50|19090.7|19078.7|19089.7|19077.7|19090.9|19078.9|19089.7|19077.7|10
1733939820000|2024-12-11 17:57:00|19088.7|19076.7|19089.7|19077.7|19089.9|19077.9|19088.4|19076.4|4
1733939830000|2024-12-11 17:57:10|19090.9|19078.9|19090.9|19078.9|19090.9|19078.9|19090.9|19078.9|3
1733939840000|2024-12-11 17:57:20|||||||||1
1733939850000|2024-12-11 17:57:30|19089.7|19077.7|19089.7|19077.7|19089.7|19077.7|19089.7|19077.7|1
1733939860000|2024-12-11 17:57:40|19089.9|19077.9|19089.7|19077.7|19090.9|19078.9|19089.7|19077.7|0
1733939870000|2024-12-11 17:57:50|19090.7|19078.7|19090.9|19078.9|19092.2|19080.2|19090.7|19078.7|2
1733939890000|2024-12-11 17:58:10|19091.2|19079.2|19090.9|19078.9|19091.2|19079.2|19090.9|19078.9|0
1733939900000|2024-12-11 17:58:20|19091.2|19079.2|19090.9|19078.9|19091.2|19079.2|19088.7|19076.7|27
1733939910000|2024-12-11 17:58:30|19091.2|19079.2|19091.2|19079.2|19091.2|19079.2|19091.2|19079.2|1
1733939920000|2024-12-11 17:58:40|19090.7|19078.7|19090.9|19078.9|19090.9|19078.9|19089.7|19077.7|8
1733939930000|2024-12-11 17:58:50|||||||||1
1733939940000|2024-12-11 17:59:00|19092|19080|19092|19080|19092|19080|19092|19080|17
1733939950000|2024-12-11 17:59:10|19096.5|19084.5|19095.5|19083.5|19096.5|19084.5|19095.5|19083.5|21
1733939960000|2024-12-11 17:59:20|||||||||1
1733939980000|2024-12-11 17:59:40|19097.5|19085.5|19098.6|19086.6|19098.6|19086.6|19096.5|19084.5|20
1733939990000|2024-12-11 17:59:50|19097.5|19085.5|19097.5|19085.5|19097.5|19085.5|19097.5|19085.5|1
1733940000000|2024-12-11 18:00:00|19098.6|19086.6|19098.6|19086.6|19098.6|19086.6|19098.6|19086.6|4
1733940010000|2024-12-11 18:00:10|19100|19088|19097.5|19085.5|19101.1|19089.1|19097.5|19085.5|14
1733940020000|2024-12-11 18:00:20|19099.6|19087.6|19099.8|19087.8|19099.8|19087.8|19099.6|19087.6|6
1733940030000|2024-12-11 18:00:30|19100|19088|19103.6|19091.6|19103.6|19091.6|19100|19088|7
1733940040000|2024-12-11 18:00:40|19105.8|19093.8|19107.5|19095.5|19107.5|19095.5|19105.8|19093.8|12
1733940050000|2024-12-11 18:00:50|19104.6|19092.6|19104.6|19092.6|19104.6|19092.6|19104.6|19092.6|93
1733940060000|2024-12-11 18:01:00|19103.3|19091.3|19106.1|19094.1|19107.1|19095.1|19103.3|19091.3|11
1733940070000|2024-12-11 18:01:10|19105|19093|19106.3|19094.3|19107.3|19095.3|19105|19093|14
1733940080000|2024-12-11 18:01:20|19106.1|19094.1|19106.3|19094.3|19106.3|19094.3|19106.1|19094.1|2
1733940090000|2024-12-11 18:01:30|19105|19093|19105|19093|19105|19093|19105|19093|1
1733940100000|2024-12-11 18:01:40|19106.3|19094.3|19105.3|19093.3|19106.3|19094.3|19105.3|19093.3|3
1733940110000|2024-12-11 18:01:50|19105|19093|19103.8|19091.8|19105.3|19093.3|19102.8|19090.8|13
1733940120000|2024-12-11 18:02:00|19104|19092|19105.3|19093.3|19105.3|19093.3|19104|19092|9
1733940130000|2024-12-11 18:02:10|19104|19092|19104|19092|19105.3|19093.3|19104|19092|3
1733940140000|2024-12-11 18:02:20|19102.8|19090.8|19102.5|19090.5|19102.8|19090.8|19100.3|19088.3|3
1733940150000|2024-12-11 18:02:30|19102.8|19090.8|19101.5|19089.5|19102.8|19090.8|19101.5|19089.5|4
1733940160000|2024-12-11 18:02:40|19100.5|19088.5|19100.5|19088.5|19100.5|19088.5|19100.5|19088.5|1
1733940170000|2024-12-11 18:02:50|19098.4|19086.4|19098|19086|19098.4|19086.4|19098|19086|12
1733940180000|2024-12-11 18:03:00|19098.2|19086.2|19097|19085|19098.2|19086.2|19095.9|19083.9|12
1733940190000|2024-12-11 18:03:10|19096.7|19084.7|19098.2|19086.2|19098.2|19086.2|19096.7|19084.7|5
1733940200000|2024-12-11 18:03:20|19099.2|19087.2|19100.7|19088.7|19100.7|19088.7|19098.4|19086.4|4
1733940210000|2024-12-11 18:03:30|19100.5|19088.5|19100.7|19088.7|19100.7|19088.7|19100.5|19088.5|0
1733940230000|2024-12-11 18:03:50|19101.7|19089.7|19100.7|19088.7|19102.8|19090.8|19100.7|19088.7|3
1733940240000|2024-12-11 18:04:00|19098.7|19086.7|19098.4|19086.4|19098.7|19086.7|19098.4|19086.4|7
1733940250000|2024-12-11 18:04:10|||||||||1
1733940260000|2024-12-11 18:04:20|19099.7|19087.7|19100.7|19088.7|19100.7|19088.7|19098.7|19086.7|11
1733940270000|2024-12-11 18:04:30|19100.9|19088.9|19099.5|19087.5|19100.9|19088.9|19099.5|19087.5|22
1733940280000|2024-12-11 18:04:40|19099.7|19087.7|19100.7|19088.7|19100.7|19088.7|19099.7|19087.7|12
1733940290000|2024-12-11 18:04:50|19100.9|19088.9|19100.9|19088.9|19100.9|19088.9|19100.9|19088.9|0
1733940300000|2024-12-11 18:05:00|19099.7|19087.7|19098.2|19086.2|19099.7|19087.7|19098.2|19086.2|6
1733940310000|2024-12-11 18:05:10|19098|19086|19096.7|19084.7|19098|19086|19095.5|19083.5|10
1733940320000|2024-12-11 18:05:20|19097.8|19085.8|19098.2|19086.2|19098.2|19086.2|19097.8|19085.8|1
1733940330000|2024-12-11 18:05:30|19100.5|19088.5|19100.5|19088.5|19100.5|19088.5|19100.5|19088.5|3
1733940350000|2024-12-11 18:05:50|19103|19091|19103|19091|19103|19091|19103|19091|1
1733940360000|2024-12-11 18:06:00|||||||||7
1733940370000|2024-12-11 18:06:10|||||||||1
1733940390000|2024-12-11 18:06:30|19104|19092|19102.5|19090.5|19104.8|19092.8|19102.5|19090.5|20
1733940410000|2024-12-11 18:06:50|19101.3|19089.3|19102.8|19090.8|19102.8|19090.8|19101.3|19089.3|2
1733940420000|2024-12-11 18:07:00|19102.5|19090.5|19103.8|19091.8|19103.8|19091.8|19102.5|19090.5|3
1733940430000|2024-12-11 18:07:10|19102.5|19090.5|19102.5|19090.5|19102.5|19090.5|19102.5|19090.5|4
1733940450000|2024-12-11 18:07:30|||||||||5
1733940460000|2024-12-11 18:07:40|||||||||1
1733940470000|2024-12-11 18:07:50|||||||||5
1733940480000|2024-12-11 18:08:00|19100|19088|19099|19087|19100|19088|19099|19087|3
1733940490000|2024-12-11 18:08:10|19100|19088|19100|19088|19100|19088|19099|19087|8
1733940500000|2024-12-11 18:08:20|19100.3|19088.3|19101.3|19089.3|19102.5|19090.5|19100.3|19088.3|12
1733940510000|2024-12-11 18:08:30|||||||||1
1733940520000|2024-12-11 18:08:40|19101.5|19089.5|19102.5|19090.5|19102.5|19090.5|19101.5|19089.5|2
1733940540000|2024-12-11 18:09:00|19100.3|19088.3|19097.8|19085.8|19100.3|19088.3|19097.8|19085.8|6
1733940550000|2024-12-11 18:09:10|19098.8|19086.8|19098.6|19086.6|19098.8|19086.8|19098.6|19086.6|10
1733940560000|2024-12-11 18:09:20|19096.3|19084.3|19098|19086|19098|19086|19096.3|19084.3|6
1733940570000|2024-12-11 18:09:30|19097.8|19085.8|19098|19086|19098|19086|19097.8|19085.8|15
1733940580000|2024-12-11 18:09:40|||||||||7
1733940590000|2024-12-11 18:09:50|19101.3|19089.3|19098|19086|19101.3|19089.3|19098|19086|12
1733940600000|2024-12-11 18:10:00|19098.2|19086.2|19098|19086|19098.2|19086.2|19098|19086|1
1733940610000|2024-12-11 18:10:10|||||||||2
1733940620000|2024-12-11 18:10:20|19096.8|19084.8|19095.7|19083.7|19096.8|19084.8|19095.7|19083.7|12
1733940630000|2024-12-11 18:10:30|19092.2|19080.2|19092.2|19080.2|19092.2|19080.2|19092.2|19080.2|9
1733940640000|2024-12-11 18:10:40|19092|19080|19092.2|19080.2|19093.5|19081.5|19091|19079|6
1733940650000|2024-12-11 18:10:50|19093.5|19081.5|19092.4|19080.4|19093.5|19081.5|19092.4|19080.4|0
1733940660000|2024-12-11 18:11:00|19091.4|19079.4|19092.4|19080.4|19092.4|19080.4|19091.4|19079.4|1
1733940670000|2024-12-11 18:11:10|19091.4|19079.4|19089.9|19077.9|19091.4|19079.4|19089.9|19077.9|7
1733940680000|2024-12-11 18:11:20|19092.2|19080.2|19093.7|19081.7|19093.7|19081.7|19092.2|19080.2|5
1733940690000|2024-12-11 18:11:30|19093.5|19081.5|19093.7|19081.7|19093.7|19081.7|19093.5|19081.5|0
1733940700000|2024-12-11 18:11:40|19093.5|19081.5|19095.7|19083.7|19095.7|19083.7|19093.5|19081.5|2
1733940710000|2024-12-11 18:11:50|||||||||1
1733940740000|2024-12-11 18:12:20|19094.7|19082.7|19094.7|19082.7|19094.7|19082.7|19094.7|19082.7|7
1733940750000|2024-12-11 18:12:30|19095.7|19083.7|19089.9|19077.9|19095.7|19083.7|19089.9|19077.9|28
1733940770000|2024-12-11 18:12:50|19092|19080|19092|19080|19092|19080|19092|19080|5
1733940780000|2024-12-11 18:13:00|19092.2|19080.2|19095.5|19083.5|19095.5|19083.5|19092.2|19080.2|21
1733940790000|2024-12-11 18:13:10|19096.5|19084.5|19096.5|19084.5|19096.5|19084.5|19096.5|19084.5|2
1733940800000|2024-12-11 18:13:20|19095.5|19083.5|19095.5|19083.5|19095.5|19083.5|19095.5|19083.5|2
1733940820000|2024-12-11 18:13:40|||||||||1
1733940830000|2024-12-11 18:13:50|19098|19086|19098|19086|19098|19086|19098|19086|3
1733940840000|2024-12-11 18:14:00|19099.3|19087.3|19101.5|19089.5|19102.6|19090.6|19098.2|19086.2|16
1733940860000|2024-12-11 18:14:20|19102.6|19090.6|19102.8|19090.8|19103|19091|19101.8|19089.8|2
1733940870000|2024-12-11 18:14:30|19103|19091|19107.6|19095.6|19107.6|19095.6|19103|19091|26
1733940880000|2024-12-11 18:14:40|||||||||12
1733940890000|2024-12-11 18:14:50|19107.3|19095.3|19107.3|19095.3|19107.3|19095.3|19107.3|19095.3|5
1733940900000|2024-12-11 18:15:00|19107.6|19095.6|19108.6|19096.6|19108.6|19096.6|19106.1|19094.1|91
1733940910000|2024-12-11 18:15:10|19108.8|19096.8|19108.8|19096.8|19108.8|19096.8|19107.6|19095.6|6
1733940920000|2024-12-11 18:15:20|19107.8|19095.8|19114.6|19102.6|19114.6|19102.6|19107.8|19095.8|18
1733940930000|2024-12-11 18:15:30|19110.8|19098.8|19107.6|19095.6|19111.1|19099.1|19107.6|19095.6|17
1733940940000|2024-12-11 18:15:40|19108.6|19096.6|19109.8|19097.8|19109.8|19097.8|19108.6|19096.6|15
1733940950000|2024-12-11 18:15:50|19108.8|19096.8|19108.6|19096.6|19109.8|19097.8|19108.6|19096.6|2
1733940960000|2024-12-11 18:16:00|19109.6|19097.6|19110.1|19098.1|19110.1|19098.1|19108.6|19096.6|8
1733940970000|2024-12-11 18:16:10|19109.6|19097.6|19107.3|19095.3|19109.6|19097.6|19105.1|19093.1|24
1733940980000|2024-12-11 18:16:20|19107.1|19095.1|19107.6|19095.6|19107.6|19095.6|19106.1|19094.1|7
1733940990000|2024-12-11 18:16:30|19106.5|19094.5|19107.6|19095.6|19107.6|19095.6|19106.3|19094.3|0
1733941000000|2024-12-11 18:16:40|19106.3|19094.3|19106.3|19094.3|19106.3|19094.3|19106.3|19094.3|2
1733941010000|2024-12-11 18:16:50|19106.5|19094.5|19106.5|19094.5|19106.5|19094.5|19106.5|19094.5|0
1733941020000|2024-12-11 18:17:00|19107.6|19095.6|19105.1|19093.1|19107.6|19095.6|19105.1|19093.1|4
1733941040000|2024-12-11 18:17:20|19105.3|19093.3|19105.3|19093.3|19105.3|19093.3|19105.3|19093.3|1
1733941050000|2024-12-11 18:17:30|19105.1|19093.1|19105.3|19093.3|19105.3|19093.3|19105.1|19093.1|0
1733941060000|2024-12-11 18:17:40|19107.3|19095.3|19107.6|19095.6|19109.8|19097.8|19107.3|19095.3|11
1733941070000|2024-12-11 18:17:50|19107.8|19095.8|19107.6|19095.6|19107.8|19095.8|19106.5|19094.5|6
1733941080000|2024-12-11 18:18:00|19107.8|19095.8|19106.5|19094.5|19107.8|19095.8|19106.3|19094.3|3
1733941090000|2024-12-11 18:18:10|19105.1|19093.1|19106.3|19094.3|19106.3|19094.3|19105.1|19093.1|22
1733941100000|2024-12-11 18:18:20|19102.8|19090.8|19103.8|19091.8|19103.8|19091.8|19102.8|19090.8|22
1733941110000|2024-12-11 18:18:30|19102.6|19090.6|19102.6|19090.6|19102.8|19090.8|19101.3|19089.3|9
1733941120000|2024-12-11 18:18:40|||||||||2
1733941140000|2024-12-11 18:19:00|||||||||7
1733941150000|2024-12-11 18:19:10|19099|19087|19099.3|19087.3|19100.3|19088.3|19098|19086|18
1733941160000|2024-12-11 18:19:20|19100.5|19088.5|19102.6|19090.6|19102.6|19090.6|19100.3|19088.3|8
1733941170000|2024-12-11 18:19:30|19100.3|19088.3|19104|19092|19105.1|19093.1|19100.3|19088.3|21
1733941180000|2024-12-11 18:19:40|||||||||1
1733941190000|2024-12-11 18:19:50|19101.8|19089.8|19101.8|19089.8|19103|19091|19100.5|19088.5|8
1733941200000|2024-12-11 18:20:00|19102|19090|19100.5|19088.5|19102|19090|19100.5|19088.5|2
1733941210000|2024-12-11 18:20:10|19099.5|19087.5|19098|19086|19099.5|19087.5|19098|19086|24
1733941220000|2024-12-11 18:20:20|19100.1|19088.1|19100.7|19088.7|19103|19091|19100.1|19088.1|29
1733941230000|2024-12-11 18:20:30|19100.5|19088.5|19101.8|19089.8|19101.8|19089.8|19100.5|19088.5|3
1733941240000|2024-12-11 18:20:40|||||||||5
1733941250000|2024-12-11 18:20:50|19101.5|19089.5|19101.8|19089.8|19103|19091|19101.5|19089.5|3
1733941260000|2024-12-11 18:21:00|19103|19091|19102.6|19090.6|19103|19091|19100.5|19088.5|6
1733941270000|2024-12-11 18:21:10|19101.8|19089.8|19100.5|19088.5|19101.8|19089.8|19100.3|19088.3|17
1733941280000|2024-12-11 18:21:20|19101.8|19089.8|19100.5|19088.5|19101.8|19089.8|19100.5|19088.5|9
1733941290000|2024-12-11 18:21:30|19104|19092|19115.9|19103.9|19119.6|19107.6|19104|19092|57
1733941300000|2024-12-11 18:21:40|19117.1|19105.1|19115.9|19103.9|19117.1|19105.1|19115.9|19103.9|7
1733941310000|2024-12-11 18:21:50|19117.1|19105.1|19114.6|19102.6|19117.1|19105.1|19114.6|19102.6|10
1733941320000|2024-12-11 18:22:00|19115.9|19103.9|19115.9|19103.9|19115.9|19103.9|19115.9|19103.9|3
1733941330000|2024-12-11 18:22:10|19116.9|19104.9|19117.1|19105.1|19118.1|19106.1|19116.1|19104.1|5
1733941350000|2024-12-11 18:22:30|19114.8|19102.8|19115.9|19103.9|19117.1|19105.1|19114.6|19102.6|20
1733941360000|2024-12-11 18:22:40|19117.1|19105.1|19117.1|19105.1|19117.1|19105.1|19117.1|19105.1|4
1733941380000|2024-12-11 18:23:00|19114.6|19102.6|19112.6|19100.6|19114.8|19102.8|19112.6|19100.6|14
1733941390000|2024-12-11 18:23:10|19111.5|19099.5|19109|19097|19112.3|19100.3|19109|19097|40
1733941400000|2024-12-11 18:23:20|19110.1|19098.1|19110.1|19098.1|19110.1|19098.1|19109|19097|0
1733941410000|2024-12-11 18:23:30|19109|19097|19110.1|19098.1|19110.1|19098.1|19109|19097|5
1733941420000|2024-12-11 18:23:40|19109|19097|19107.8|19095.8|19109|19097|19107.8|19095.8|4
1733941430000|2024-12-11 18:23:50|19108.8|19096.8|19108.6|19096.6|19112.1|19100.1|19108|19096|23
1733941440000|2024-12-11 18:24:00|19107.3|19095.3|19107.3|19095.3|19107.6|19095.6|19107.3|19095.3|4
1733941450000|2024-12-11 18:24:10|19107.6|19095.6|19107.6|19095.6|19107.6|19095.6|19107.6|19095.6|0
1733941460000|2024-12-11 18:24:20|19107.3|19095.3|19107.6|19095.6|19107.6|19095.6|19107.3|19095.3|2
1733941490000|2024-12-11 18:24:50|19108.6|19096.6|19108.4|19096.4|19109.6|19097.6|19107.1|19095.1|17
1733941500000|2024-12-11 18:25:00|19107.3|19095.3|19109.8|19097.8|19110.9|19098.9|19107.3|19095.3|9
1733941510000|2024-12-11 18:25:10|19109.6|19097.6|19112.1|19100.1|19112.1|19100.1|19108.6|19096.6|18
1733941520000|2024-12-11 18:25:20|19111.7|19099.7|19113.1|19101.1|19113.1|19101.1|19111.7|19099.7|4
1733941530000|2024-12-11 18:25:30|19112.1|19100.1|19112.1|19100.1|19112.1|19100.1|19112.1|19100.1|1
1733941540000|2024-12-11 18:25:40|19113.1|19101.1|19113.1|19101.1|19113.1|19101.1|19113.1|19101.1|22
1733941550000|2024-12-11 18:25:50|19110.9|19098.9|19110.9|19098.9|19110.9|19098.9|19110.6|19098.6|15
1733941560000|2024-12-11 18:26:00|19109.8|19097.8|19109.8|19097.8|19109.8|19097.8|19109.8|19097.8|0
1733941570000|2024-12-11 18:26:10|19109.6|19097.6|19112.1|19100.1|19112.1|19100.1|19109.6|19097.6|11
1733941590000|2024-12-11 18:26:30|19111.9|19099.9|19111.9|19099.9|19111.9|19099.9|19111.9|19099.9|4
1733941600000|2024-12-11 18:26:40|19112.1|19100.1|19116.7|19104.7|19116.7|19104.7|19112.1|19100.1|11
1733941610000|2024-12-11 18:26:50|19117.1|19105.1|19115.9|19103.9|19117.1|19105.1|19114.6|19102.6|3
1733941620000|2024-12-11 18:27:00|||||||||1
1733941630000|2024-12-11 18:27:10|19116.1|19104.1|19117.1|19105.1|19117.1|19105.1|19114.8|19102.8|1
1733941640000|2024-12-11 18:27:20|19115.9|19103.9|19115.9|19103.9|19117.1|19105.1|19115.9|19103.9|16
1733941650000|2024-12-11 18:27:30|19117.1|19105.1|19119.2|19107.2|19119.2|19107.2|19117.1|19105.1|8
1733941660000|2024-12-11 18:27:40|19119.6|19107.6|19121.7|19109.7|19121.7|19109.7|19119.6|19107.6|7
1733941680000|2024-12-11 18:28:00|||||||||2
1733941690000|2024-12-11 18:28:10|19119.4|19107.4|19119.4|19107.4|19119.4|19107.4|19119.4|19107.4|12
1733941700000|2024-12-11 18:28:20|19119.2|19107.2|19120.4|19108.4|19120.4|19108.4|19118.1|19106.1|15
1733941710000|2024-12-11 18:28:30|19119.4|19107.4|19119.6|19107.6|19121.7|19109.7|19119.4|19107.4|3
1733941720000|2024-12-11 18:28:40|19119.4|19107.4|19119.4|19107.4|19119.4|19107.4|19119.4|19107.4|0
1733941730000|2024-12-11 18:28:50|||||||||3
1733941740000|2024-12-11 18:29:00|19118.1|19106.1|19118.4|19106.4|19119.6|19107.6|19117.3|19105.3|13
1733941750000|2024-12-11 18:29:10|19117.3|19105.3|19118.4|19106.4|19118.4|19106.4|19117.1|19105.1|8
1733941760000|2024-12-11 18:29:20|19119.4|19107.4|19118.4|19106.4|19119.6|19107.6|19118.4|19106.4|9
1733941770000|2024-12-11 18:29:30|19119.4|19107.4|19120.9|19108.9|19121.1|19109.1|19119.4|19107.4|7
1733941780000|2024-12-11 18:29:40|19121.9|19109.9|19120.9|19108.9|19121.9|19109.9|19120.6|19108.6|18
1733941800000|2024-12-11 18:30:00|19121.9|19109.9|19121.9|19109.9|19122.1|19110.1|19121.9|19109.9|8
1733941810000|2024-12-11 18:30:10|19136.2|19124.2|19133.7|19121.7|19136.2|19124.2|19133.7|19121.7|75
1733941820000|2024-12-11 18:30:20|19135|19123|19132.5|19120.5|19135|19123|19131.2|19119.2|52
1733941830000|2024-12-11 18:30:30|19130.2|19118.2|19129.4|19117.4|19130.2|19118.2|19128.9|19116.9|12
1733941840000|2024-12-11 18:30:40|19127.9|19115.9|19126.7|19114.7|19127.9|19115.9|19126.7|19114.7|20
1733941850000|2024-12-11 18:30:50|19127.9|19115.9|19126.9|19114.9|19127.9|19115.9|19126.7|19114.7|15
1733941860000|2024-12-11 18:31:00|19126.7|19114.7|19126.7|19114.7|19126.7|19114.7|19126.7|19114.7|1
1733941870000|2024-12-11 18:31:10|19127.9|19115.9|19128.9|19116.9|19130.2|19118.2|19126.9|19114.9|47
1733941880000|2024-12-11 18:31:20|19130|19118|19128.9|19116.9|19130.2|19118.2|19128.9|19116.9|4
1733941890000|2024-12-11 18:31:30|19130.2|19118.2|19132.7|19120.7|19133.7|19121.7|19130.2|19118.2|12
1733941900000|2024-12-11 18:31:40|19131.7|19119.7|19132.7|19120.7|19133.7|19121.7|19131.4|19119.4|10
1733941910000|2024-12-11 18:31:50|19132.5|19120.5|19138.5|19126.5|19138.5|19126.5|19132.5|19120.5|25
1733941920000|2024-12-11 18:32:00|19138.3|19126.3|19137.2|19125.2|19138.5|19126.5|19137.2|19125.2|7
1733941930000|2024-12-11 18:32:10|19138.5|19126.5|19138.5|19126.5|19138.5|19126.5|19136.2|19124.2|13
1733941940000|2024-12-11 18:32:20|19140.8|19128.8|19142.2|19130.2|19142.2|19130.2|19139.7|19127.7|15
1733941950000|2024-12-11 18:32:30|19143.3|19131.3|19146|19134|19148.3|19136.3|19141.2|19129.2|54
1733941960000|2024-12-11 18:32:40|19146.2|19134.2|19141.2|19129.2|19146.2|19134.2|19141.2|19129.2|41
1733941970000|2024-12-11 18:32:50|19138.7|19126.7|19135.2|19123.2|19138.7|19126.7|19135.2|19123.2|21
1733941980000|2024-12-11 18:33:00|19135.4|19123.4|19133.7|19121.7|19135.4|19123.4|19133.7|19121.7|1
1733941990000|2024-12-11 18:33:10|19136.2|19124.2|19136.4|19124.4|19136.7|19124.7|19130.4|19118.4|112
1733942000000|2024-12-11 18:33:20|19138.7|19126.7|19141|19129|19143.3|19131.3|19138.7|19126.7|7
1733942010000|2024-12-11 18:33:30|19141.2|19129.2|19140|19128|19141.4|19129.4|19138.7|19126.7|22
1733942020000|2024-12-11 18:33:40|19140.2|19128.2|19146|19134|19146|19134|19140|19128|24
1733942030000|2024-12-11 18:33:50|19146.2|19134.2|19148.5|19136.5|19150.5|19138.5|19146.2|19134.2|22
1733942040000|2024-12-11 18:34:00|19147.5|19135.5|19147.2|19135.2|19147.5|19135.5|19147.2|19135.2|1
1733942050000|2024-12-11 18:34:10|19148.5|19136.5|19147|19135|19149.5|19137.5|19147|19135|33
1733942060000|2024-12-11 18:34:20|19147.2|19135.2|19148.3|19136.3|19148.3|19136.3|19147|19135|11
1733942070000|2024-12-11 18:34:30|19150.8|19138.8|19149.5|19137.5|19150.8|19138.8|19149.5|19137.5|4
1733942080000|2024-12-11 18:34:40|19149.3|19137.3|19148.5|19136.5|19149.5|19137.5|19148.3|19136.3|4
1733942090000|2024-12-11 18:34:50|19148.3|19136.3|19149.5|19137.5|19150.8|19138.8|19148.3|19136.3|13
1733942100000|2024-12-11 18:35:00|19147.2|19135.2|19145|19133|19147.2|19135.2|19145|19133|22
1733942110000|2024-12-11 18:35:10|19144.7|19132.7|19143.5|19131.5|19144.7|19132.7|19143.5|19131.5|1
1733942120000|2024-12-11 18:35:20|19143.7|19131.7|19143.5|19131.5|19145.8|19133.8|19143.5|19131.5|6
1733942130000|2024-12-11 18:35:30|19143.3|19131.3|19145.8|19133.8|19145.8|19133.8|19143.3|19131.3|14
1733942140000|2024-12-11 18:35:40|19146.8|19134.8|19148.3|19136.3|19148.3|19136.3|19146.8|19134.8|6
1733942150000|2024-12-11 18:35:50|19149.5|19137.5|19150.5|19138.5|19150.8|19138.8|19149.5|19137.5|2
1733942160000|2024-12-11 18:36:00|19150.3|19138.3|19150.5|19138.5|19150.5|19138.5|19150.3|19138.3|1
1733942170000|2024-12-11 18:36:10|19150.3|19138.3|19147|19135|19150.3|19138.3|19145.8|19133.8|31
1733942180000|2024-12-11 18:36:20|19144.5|19132.5|19148.3|19136.3|19148.3|19136.3|19144.5|19132.5|21
1733942190000|2024-12-11 18:36:30|19153.3|19141.3|19152.5|19140.5|19153.5|19141.5|19152.5|19140.5|14
1733942200000|2024-12-11 18:36:40|19153.5|19141.5|19152.2|19140.2|19154.5|19142.5|19152.2|19140.2|32
1733942210000|2024-12-11 18:36:50|19153.7|19141.7|19152.5|19140.5|19155.8|19143.8|19152.2|19140.2|72
1733942220000|2024-12-11 18:37:00|19153.7|19141.7|19154.5|19142.5|19156|19144|19152.5|19140.5|24
1733942230000|2024-12-11 18:37:10|||||||||1
1733942240000|2024-12-11 18:37:20|19155.5|19143.5|19154.5|19142.5|19155.8|19143.8|19153.5|19141.5|15
1733942250000|2024-12-11 18:37:30|19155.8|19143.8|19155.8|19143.8|19155.8|19143.8|19154.5|19142.5|26
1733942260000|2024-12-11 18:37:40|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|42
1733942270000|2024-12-11 18:37:50|19158.3|19146.3|19156|19144|19158.3|19146.3|19156|19144|31
1733942280000|2024-12-11 18:38:00|19155.8|19143.8|19153.7|19141.7|19155.8|19143.8|19153.5|19141.5|25
1733942290000|2024-12-11 18:38:10|19155.8|19143.8|19153.7|19141.7|19156.2|19144.2|19153.7|19141.7|13
1733942300000|2024-12-11 18:38:20|19151.4|19139.4|19152.5|19140.5|19152.5|19140.5|19151.4|19139.4|64
1733942310000|2024-12-11 18:38:30|19153.7|19141.7|19153.7|19141.7|19153.7|19141.7|19153.7|19141.7|3
1733942320000|2024-12-11 18:38:40|19153.3|19141.3|19151.2|19139.2|19153.3|19141.3|19151.2|19139.2|45
1733942330000|2024-12-11 18:38:50|19150|19138|19148.9|19136.9|19150|19138|19148.9|19136.9|20
1733942340000|2024-12-11 18:39:00|19148.7|19136.7|19152|19140|19152|19140|19148.7|19136.7|20
1733942350000|2024-12-11 18:39:10|19153|19141|19152|19140|19153|19141|19151|19139|16
1733942360000|2024-12-11 18:39:20|19152.2|19140.2|19152.2|19140.2|19153.3|19141.3|19152|19140|6
1733942370000|2024-12-11 18:39:30|19151.2|19139.2|19148.3|19136.3|19151.2|19139.2|19142.7|19130.7|128
1733942380000|2024-12-11 18:39:40|19148.7|19136.7|19148.3|19136.3|19152|19140|19148.3|19136.3|26
1733942390000|2024-12-11 18:39:50|19149.3|19137.3|19148.7|19136.7|19149.5|19137.5|19148.7|19136.7|30
1733942400000|2024-12-11 18:40:00|19150.8|19138.8|19151.2|19139.2|19152.2|19140.2|19150.8|19138.8|40
1733942410000|2024-12-11 18:40:10|19151|19139|19150.8|19138.8|19153|19141|19150.8|19138.8|18
1733942420000|2024-12-11 18:40:20|||||||||2
1733942430000|2024-12-11 18:40:30|19151.8|19139.8|19151.8|19139.8|19151.8|19139.8|19150.8|19138.8|12
1733942440000|2024-12-11 18:40:40|19152.8|19140.8|19153.3|19141.3|19154.3|19142.3|19152.8|19140.8|8
1733942450000|2024-12-11 18:40:50|19152.8|19140.8|19153|19141|19153|19141|19152.8|19140.8|4
1733942460000|2024-12-11 18:41:00|19152.8|19140.8|19153.3|19141.3|19153.3|19141.3|19152.8|19140.8|7
1733942470000|2024-12-11 18:41:10|19152.8|19140.8|19153.3|19141.3|19153.3|19141.3|19150.8|19138.8|8
1733942480000|2024-12-11 18:41:20|||||||||1
1733942490000|2024-12-11 18:41:30|||||||||1
1733942500000|2024-12-11 18:41:40|19155.8|19143.8|19160.3|19148.3|19161.6|19149.6|19154.5|19142.5|70
1733942510000|2024-12-11 18:41:50|19160.5|19148.5|19162.8|19150.8|19162.8|19150.8|19160.5|19148.5|15
1733942520000|2024-12-11 18:42:00|||||||||25
1733942530000|2024-12-11 18:42:10|19161.6|19149.6|19160.3|19148.3|19162.8|19150.8|19160.3|19148.3|29
1733942540000|2024-12-11 18:42:20|19160.5|19148.5|19160.8|19148.8|19162.8|19150.8|19160.3|19148.3|8
1733942550000|2024-12-11 18:42:30|19161.8|19149.8|19161.8|19149.8|19161.8|19149.8|19161.8|19149.8|5
1733942560000|2024-12-11 18:42:40|19162.8|19150.8|19161.8|19149.8|19162.8|19150.8|19161.8|19149.8|1
1733942570000|2024-12-11 18:42:50|19162.8|19150.8|19161.8|19149.8|19162.8|19150.8|19161.6|19149.6|2
1733942580000|2024-12-11 18:43:00|19162.8|19150.8|19160.3|19148.3|19162.8|19150.8|19160.3|19148.3|16
1733942590000|2024-12-11 18:43:10|||||||||2
1733942600000|2024-12-11 18:43:20|19160.5|19148.5|19162.8|19150.8|19162.8|19150.8|19160.3|19148.3|46
1733942610000|2024-12-11 18:43:30|19160.5|19148.5|19160.8|19148.8|19162.8|19150.8|19159.7|19147.7|27
1733942620000|2024-12-11 18:43:40|19158.7|19146.7|19159.7|19147.7|19160.8|19148.8|19158.5|19146.5|33
1733942630000|2024-12-11 18:43:50|19160.8|19148.8|19165.5|19153.5|19165.5|19153.5|19158.7|19146.7|57
1733942640000|2024-12-11 18:44:00|19181.1|19169.1|19181.9|19169.9|19182.1|19170.1|19177.4|19165.4|28
1733942650000|2024-12-11 18:44:10|19180.9|19168.9|19172.6|19160.6|19180.9|19168.9|19172.6|19160.6|27
1733942660000|2024-12-11 18:44:20|19172.4|19160.4|19172.4|19160.4|19172.6|19160.6|19168.8|19156.8|182
1733942670000|2024-12-11 18:44:30|19171.3|19159.3|19167.8|19155.8|19172.4|19160.4|19167.8|19155.8|46
1733942680000|2024-12-11 18:44:40|19168.8|19156.8|19173.6|19161.6|19174.9|19162.9|19167.6|19155.6|32
1733942690000|2024-12-11 18:44:50|19172.4|19160.4|19169.9|19157.9|19172.4|19160.4|19169.9|19157.9|8
1733942700000|2024-12-11 18:45:00|19170.1|19158.1|19169.9|19157.9|19170.1|19158.1|19169.9|19157.9|4
1733942710000|2024-12-11 18:45:10|19167.8|19155.8|19165.3|19153.3|19167.8|19155.8|19164.9|19152.9|29
1733942720000|2024-12-11 18:45:20|19164.9|19152.9|19165.1|19153.1|19165.3|19153.3|19164.9|19152.9|10
1733942730000|2024-12-11 18:45:30|19165.3|19153.3|19165.1|19153.1|19165.3|19153.3|19165.1|19153.1|0
1733942740000|2024-12-11 18:45:40|19164.9|19152.9|19166.3|19154.3|19166.3|19154.3|19163.8|19151.8|26
1733942750000|2024-12-11 18:45:50|19165.3|19153.3|19161.2|19149.2|19165.3|19153.3|19161.2|19149.2|46
1733942760000|2024-12-11 18:46:00|19159|19147|19157.5|19145.5|19159|19147|19156.5|19144.5|26
1733942770000|2024-12-11 18:46:10|19158.7|19146.7|19162|19150|19163.3|19151.3|19157.7|19145.7|26
1733942780000|2024-12-11 18:46:20|19163|19151|19158.7|19146.7|19163.3|19151.3|19158.7|19146.7|23
1733942790000|2024-12-11 18:46:30|19159.7|19147.7|19162.2|19150.2|19162.2|19150.2|19159.7|19147.7|8
1733942800000|2024-12-11 18:46:40|19162.3|19150.3|19163.3|19151.3|19163.3|19151.3|19161|19149|18
1733942810000|2024-12-11 18:46:50|19164.5|19152.5|19165.8|19153.8|19165.8|19153.8|19163.5|19151.5|13
1733942830000|2024-12-11 18:47:10|19165.5|19153.5|19165.5|19153.5|19165.5|19153.5|19165.5|19153.5|14
1733942840000|2024-12-11 18:47:20|19166.6|19154.6|19169.3|19157.3|19170.3|19158.3|19166.6|19154.6|22
1733942850000|2024-12-11 18:47:30|19169.5|19157.5|19168.3|19156.3|19169.5|19157.5|19168.3|19156.3|11
1733942860000|2024-12-11 18:47:40|19167.3|19155.3|19168.3|19156.3|19168.5|19156.5|19167|19155|38
1733942870000|2024-12-11 18:47:50|19169.3|19157.3|19169.8|19157.8|19170.8|19158.8|19169.3|19157.3|2
1733942880000|2024-12-11 18:48:00|19170.8|19158.8|19171.8|19159.8|19173.3|19161.3|19170.8|19158.8|18
1733942890000|2024-12-11 18:48:10|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|19170.3|19158.3|6
1733942900000|2024-12-11 18:48:20|19170.5|19158.5|19167.8|19155.8|19171.8|19159.8|19167.8|19155.8|27
1733942920000|2024-12-11 18:48:40|||||||||2
1733942930000|2024-12-11 18:48:50|||||||||1
1733942940000|2024-12-11 18:49:00|19172.8|19160.8|19172.8|19160.8|19174.9|19162.9|19172.8|19160.8|26
1733942950000|2024-12-11 18:49:10|19173.8|19161.8|19172.8|19160.8|19173.8|19161.8|19172.8|19160.8|5
1733942960000|2024-12-11 18:49:20|19173.8|19161.8|19172.6|19160.6|19174.9|19162.9|19172.4|19160.4|6
1733942980000|2024-12-11 18:49:40|19177.4|19165.4|19177.4|19165.4|19177.4|19165.4|19176.1|19164.1|17
1733942990000|2024-12-11 18:49:50|19180.9|19168.9|19181.1|19169.1|19181.1|19169.1|19179.9|19167.9|8
1733943000000|2024-12-11 18:50:00|19182.1|19170.1|19180.1|19168.1|19182.1|19170.1|19180.1|19168.1|17
1733943010000|2024-12-11 18:50:10|19179.1|19167.1|19172.3|19160.3|19179.9|19167.9|19172.3|19160.3|19
1733943020000|2024-12-11 18:50:20|19173.3|19161.3|19172.7|19160.7|19173.3|19161.3|19170.4|19158.4|80
1733943030000|2024-12-11 18:50:30|19173.7|19161.7|19172.7|19160.7|19173.7|19161.7|19172.7|19160.7|29
1733943040000|2024-12-11 18:50:40|19173.7|19161.7|19175.2|19163.2|19176.2|19164.2|19172.7|19160.7|29
1733943050000|2024-12-11 18:50:50|19176.2|19164.2|19176.5|19164.5|19177.7|19165.7|19176.2|19164.2|15
1733943060000|2024-12-11 18:51:00|19176.2|19164.2|19170.2|19158.2|19176.2|19164.2|19170.2|19158.2|23
1733943070000|2024-12-11 18:51:10|19169.2|19157.2|19169.2|19157.2|19170.2|19158.2|19169.2|19157.2|31
1733943080000|2024-12-11 18:51:20|19170.2|19158.2|19169.2|19157.2|19170.2|19158.2|19169.2|19157.2|20
1733943090000|2024-12-11 18:51:30|19168.2|19156.2|19166.7|19154.7|19168.2|19156.2|19166.7|19154.7|11
1733943100000|2024-12-11 18:51:40|19165.7|19153.7|19166.7|19154.7|19166.7|19154.7|19165.7|19153.7|42
1733943110000|2024-12-11 18:51:50|19167.1|19155.1|19165.7|19153.7|19167.1|19155.1|19164.6|19152.6|18
1733943120000|2024-12-11 18:52:00|19166.7|19154.7|19164.7|19152.7|19166.7|19154.7|19164.7|19152.7|11
1733943130000|2024-12-11 18:52:10|19164.4|19152.4|19159.7|19147.7|19164.4|19152.4|19159.7|19147.7|29
1733943140000|2024-12-11 18:52:20|19157.6|19145.6|19157.6|19145.6|19159.1|19147.1|19157.6|19145.6|16
1733943150000|2024-12-11 18:52:30|19159.7|19147.7|19166.7|19154.7|19166.7|19154.7|19158.6|19146.6|44
1733943160000|2024-12-11 18:52:40|||||||||14
1733943170000|2024-12-11 18:52:50|19164.2|19152.2|19164.7|19152.7|19164.7|19152.7|19161.9|19149.9|48
1733943180000|2024-12-11 18:53:00|19163.4|19151.4|19164.7|19152.7|19166.9|19154.9|19163.4|19151.4|20
1733943190000|2024-12-11 18:53:10|19163.4|19151.4|19157.6|19145.6|19163.6|19151.6|19157.6|19145.6|31
1733943200000|2024-12-11 18:53:20|19156.4|19144.4|19157.4|19145.4|19157.4|19145.4|19156.4|19144.4|11
1733943210000|2024-12-11 18:53:30|19157.2|19145.2|19159.7|19147.7|19159.7|19147.7|19156.1|19144.1|9
1733943220000|2024-12-11 18:53:40|19160.9|19148.9|19159.4|19147.4|19160.9|19148.9|19159.4|19147.4|8
1733943230000|2024-12-11 18:53:50|19160.4|19148.4|19160.7|19148.7|19161.7|19149.7|19159.4|19147.4|13
1733943240000|2024-12-11 18:54:00|19161.7|19149.7|19158.2|19146.2|19161.7|19149.7|19157.2|19145.2|21
1733943250000|2024-12-11 18:54:10|19157.2|19145.2|19158.2|19146.2|19158.2|19146.2|19157.2|19145.2|3
1733943260000|2024-12-11 18:54:20|19159.2|19147.2|19168.7|19156.7|19169.8|19157.8|19159.2|19147.2|65
1733943270000|2024-12-11 18:54:30|19167.5|19155.5|19168.7|19156.7|19171|19159|19167.5|19155.5|7
1733943280000|2024-12-11 18:54:40|||||||||9
1733943290000|2024-12-11 18:54:50|19167.5|19155.5|19168.7|19156.7|19168.7|19156.7|19165.4|19153.4|11
1733943300000|2024-12-11 18:55:00|19170|19158|19174.2|19162.2|19175.2|19163.2|19170|19158|41
1733943310000|2024-12-11 18:55:10|19173.7|19161.7|19171.7|19159.7|19173.7|19161.7|19170.4|19158.4|24
1733943320000|2024-12-11 18:55:20|19172.9|19160.9|19171.7|19159.7|19174.2|19162.2|19170.7|19158.7|47
1733943330000|2024-12-11 18:55:30|19171.9|19159.9|19169.4|19157.4|19172.9|19160.9|19169.4|19157.4|33
1733943340000|2024-12-11 18:55:40|19169.2|19157.2|19169.7|19157.7|19169.7|19157.7|19167.4|19155.4|30
1733943350000|2024-12-11 18:55:50|19172.2|19160.2|19168.6|19156.6|19172.2|19160.2|19168.4|19156.4|33
1733943360000|2024-12-11 18:56:00|19169.7|19157.7|19169.7|19157.7|19169.7|19157.7|19168.4|19156.4|9
1733943370000|2024-12-11 18:56:10|||||||||10
1733943380000|2024-12-11 18:56:20|19170.7|19158.7|19168.2|19156.2|19171.7|19159.7|19167.9|19155.9|26
1733943390000|2024-12-11 18:56:30|19169.2|19157.2|19168.2|19156.2|19169.2|19157.2|19168.2|19156.2|5
1733943400000|2024-12-11 18:56:40|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|24
1733943410000|2024-12-11 18:56:50|19164.7|19152.7|19162.2|19150.2|19164.7|19152.7|19162.2|19150.2|22
1733943420000|2024-12-11 18:57:00|19163.4|19151.4|19162.2|19150.2|19164.7|19152.7|19162.2|19150.2|35
1733943430000|2024-12-11 18:57:10|||||||||23
1733943440000|2024-12-11 18:57:20|19159.9|19147.9|19161.9|19149.9|19162.2|19150.2|19159.7|19147.7|30
1733943450000|2024-12-11 18:57:30|19162.2|19150.2|19161.9|19149.9|19162.2|19150.2|19161.9|19149.9|27
1733943460000|2024-12-11 18:57:40|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|0
1733943470000|2024-12-11 18:57:50|19163.2|19151.2|19161.7|19149.7|19164.2|19152.2|19160.7|19148.7|12
1733943480000|2024-12-11 18:58:00|19160.7|19148.7|19159.7|19147.7|19161.7|19149.7|19157.2|19145.2|75
1733943490000|2024-12-11 18:58:10|19160.7|19148.7|19161.7|19149.7|19161.7|19149.7|19159.4|19147.4|11
1733943500000|2024-12-11 18:58:20|19159.4|19147.4|19157.4|19145.4|19159.7|19147.7|19157.4|19145.4|23
1733943510000|2024-12-11 18:58:30|19159.4|19147.4|19157.2|19145.2|19159.4|19147.4|19155.1|19143.1|42
1733943520000|2024-12-11 18:58:40|19159.7|19147.7|19159.7|19147.7|19159.7|19147.7|19159.4|19147.4|17
1733943530000|2024-12-11 18:58:50|19161.1|19149.1|19159.7|19147.7|19161.1|19149.1|19158.6|19146.6|37
1733943540000|2024-12-11 18:59:00|19160.1|19148.1|19166.7|19154.7|19167.2|19155.2|19160.1|19148.1|53
1733943550000|2024-12-11 18:59:10|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|19166.7|19154.7|81
1733943560000|2024-12-11 18:59:20|19166.9|19154.9|19165.5|19153.5|19166.9|19154.9|19165.5|19153.5|31
1733943570000|2024-12-11 18:59:30|19167.2|19155.2|19163.1|19151.1|19167.2|19155.2|19163.1|19151.1|233
1733943580000|2024-12-11 18:59:40|19164.3|19152.3|19170.1|19158.1|19170.6|19158.6|19163.1|19151.1|266
1733943590000|2024-12-11 18:59:50|19169.7|19157.7|19172.2|19160.2|19172.2|19160.2|19169.7|19157.7|117
1733943600000|2024-12-11 19:00:00|19172.4|19160.4|19172.2|19160.2|19172.4|19160.4|19172.2|19160.2|77
1733943610000|2024-12-11 19:00:10|19172.4|19160.4|19170.1|19158.1|19174.7|19162.7|19170.1|19158.1|125
1733943620000|2024-12-11 19:00:20|19169.9|19157.9|19168.6|19156.6|19169.9|19157.9|19167.4|19155.4|55
1733943630000|2024-12-11 19:00:30|19167.6|19155.6|19169.9|19157.9|19169.9|19157.9|19167.6|19155.6|5
1733943640000|2024-12-11 19:00:40|19168.6|19156.6|19169.7|19157.7|19169.9|19157.9|19168.6|19156.6|23
1733943650000|2024-12-11 19:00:50|19167.2|19155.2|19169.7|19157.7|19169.7|19157.7|19167.2|19155.2|11
1733943660000|2024-12-11 19:01:00|19167.6|19155.6|19167.2|19155.2|19169.7|19157.7|19167.2|19155.2|68
1733943670000|2024-12-11 19:01:10|19168.2|19156.2|19169.4|19157.4|19169.4|19157.4|19168.2|19156.2|11
1733943680000|2024-12-11 19:01:20|19170.7|19158.7|19171.7|19159.7|19171.9|19159.9|19170.7|19158.7|11
1733943690000|2024-12-11 19:01:30|19170.7|19158.7|19171.7|19159.7|19171.7|19159.7|19169.4|19157.4|9
1733943700000|2024-12-11 19:01:40|||||||||35
1733943710000|2024-12-11 19:01:50|19174.2|19162.2|19175.2|19163.2|19176.2|19164.2|19174.2|19162.2|40
1733943720000|2024-12-11 19:02:00|19176.2|19164.2|19173.7|19161.7|19176.2|19164.2|19171.7|19159.7|66
1733943730000|2024-12-11 19:02:10|19173.8|19161.8|19173.8|19161.8|19173.8|19161.8|19173.8|19161.8|67
1733943740000|2024-12-11 19:02:20|19175|19163|19173.8|19161.8|19175|19163|19173.8|19161.8|12
1733943750000|2024-12-11 19:02:30|19175.8|19163.8|19176|19164|19176|19164|19175.8|19163.8|10
1733943760000|2024-12-11 19:02:40|19175.8|19163.8|19178.3|19166.3|19178.3|19166.3|19175.8|19163.8|16
1733943770000|2024-12-11 19:02:50|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|4
1733943780000|2024-12-11 19:03:00|19178.3|19166.3|19178.3|19166.3|19178.3|19166.3|19178.3|19166.3|2
1733943790000|2024-12-11 19:03:10|19177.3|19165.3|19178.3|19166.3|19178.3|19166.3|19177.3|19165.3|25
1733943800000|2024-12-11 19:03:20|19177.3|19165.3|19175.8|19163.8|19177.3|19165.3|19175.8|19163.8|5
1733943810000|2024-12-11 19:03:30|19173.3|19161.3|19173.3|19161.3|19173.3|19161.3|19173.3|19161.3|30
1733943820000|2024-12-11 19:03:40|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|11
1733943830000|2024-12-11 19:03:50|19167|19155|19165.8|19153.8|19167|19155|19165.8|19153.8|5
1733943840000|2024-12-11 19:04:00|19167|19155|19167|19155|19168.3|19156.3|19166|19154|7
1733943850000|2024-12-11 19:04:10|19168.3|19156.3|19165.8|19153.8|19170.8|19158.8|19165.8|19153.8|35
1733943860000|2024-12-11 19:04:20|19167|19155|19167|19155|19167|19155|19167|19155|5
1733943870000|2024-12-11 19:04:30|19165.8|19153.8|19160.8|19148.8|19165.8|19153.8|19160.8|19148.8|13
1733943880000|2024-12-11 19:04:40|19161.6|19149.6|19165.8|19153.8|19165.8|19153.8|19160.6|19148.6|43
1733943890000|2024-12-11 19:04:50|19165.6|19153.6|19168.3|19156.3|19169.1|19157.1|19163.1|19151.1|33
1734013800000|2024-12-12 14:30:00|19206.2|19194.2|19231.2|19219.2|19236.2|19224.2|19204.9|19192.9|242
1734013810000|2024-12-12 14:30:10|19232.2|19220.2|19235.9|19223.9|19237.1|19225.1|19227.4|19215.4|123
1734013820000|2024-12-12 14:30:20|19236.4|19224.4|19240.4|19228.4|19247.7|19235.7|19235.7|19223.7|124
1734013830000|2024-12-12 14:30:30|19239.1|19227.1|19240.4|19228.4|19245.1|19233.1|19237.9|19225.9|40
1734013840000|2024-12-12 14:30:40|19240.1|19228.1|19244.9|19232.9|19244.9|19232.9|19234.1|19222.1|64
1734013850000|2024-12-12 14:30:50|19240.1|19228.1|19250.4|19238.4|19252.1|19240.1|19239.9|19227.9|85
1734013860000|2024-12-12 14:31:00|19249.4|19237.4|19246.6|19234.6|19251.9|19239.9|19243.4|19231.4|82
1734013870000|2024-12-12 14:31:10|19246.4|19234.4|19242.6|19230.6|19246.4|19234.4|19240.6|19228.6|68
1734013880000|2024-12-12 14:31:20|19242.9|19230.9|19241.4|19229.4|19242.9|19230.9|19238.9|19226.9|126
1734013890000|2024-12-12 14:31:30|19240.9|19228.9|19243.4|19231.4|19243.6|19231.6|19234.7|19222.7|79
1734013900000|2024-12-12 14:31:40|19243.2|19231.2|19230.4|19218.4|19243.2|19231.2|19230.2|19218.2|170
1734013910000|2024-12-12 14:31:50|19230.7|19218.7|19217.7|19205.7|19230.7|19218.7|19215.7|19203.7|111
1734013920000|2024-12-12 14:32:00|19216.7|19204.7|19208.2|19196.2|19218.9|19206.9|19208.2|19196.2|91
1734013930000|2024-12-12 14:32:10|19207.9|19195.9|19199.7|19187.7|19208.2|19196.2|19199.7|19187.7|52
1734013940000|2024-12-12 14:32:20|19204.4|19192.4|19190.9|19178.9|19204.4|19192.4|19190.9|19178.9|54
1734013950000|2024-12-12 14:32:30|19190.7|19178.7|19184.4|19172.4|19191.9|19179.9|19179.7|19167.7|102
1734013960000|2024-12-12 14:32:40|19183.2|19171.2|19185.7|19173.7|19190.7|19178.7|19179.7|19167.7|59
1734013970000|2024-12-12 14:32:50|19185.9|19173.9|19179.4|19167.4|19191.9|19179.9|19179.4|19167.4|62
1734013980000|2024-12-12 14:33:00|19178.2|19166.2|19176.4|19164.4|19183.7|19171.7|19172.7|19160.7|68
1734013990000|2024-12-12 14:33:10|19176.7|19164.7|19176.4|19164.4|19177.4|19165.4|19172.7|19160.7|31
1734014000000|2024-12-12 14:33:20|19177.4|19165.4|19174.4|19162.4|19182.4|19170.4|19174.4|19162.4|51
1734014010000|2024-12-12 14:33:30|19173.9|19161.9|19182.9|19170.9|19182.9|19170.9|19172.7|19160.7|38
1734014020000|2024-12-12 14:33:40|19181.7|19169.7|19192.7|19180.7|19193.9|19181.9|19181.7|19169.7|23
1734014030000|2024-12-12 14:33:50|19191.7|19179.7|19193.9|19181.9|19196.4|19184.4|19191.7|19179.7|33
1734014040000|2024-12-12 14:34:00|19195.2|19183.2|19192.7|19180.7|19196.4|19184.4|19190.7|19178.7|32
1734014050000|2024-12-12 14:34:10|19192.9|19180.9|19198.7|19186.7|19201.4|19189.4|19192.9|19180.9|47
1734014060000|2024-12-12 14:34:20|19197.7|19185.7|19189.2|19177.2|19197.7|19185.7|19189.2|19177.2|63
1734014070000|2024-12-12 14:34:30|19189.9|19177.9|19188.9|19176.9|19198.4|19186.4|19188.9|19176.9|44
1734014080000|2024-12-12 14:34:40|19191.2|19179.2|19186.2|19174.2|19192.7|19180.7|19183.9|19171.9|32
1734014090000|2024-12-12 14:34:50|19185.2|19173.2|19191.4|19179.4|19191.4|19179.4|19185.2|19173.2|22
1734014100000|2024-12-12 14:35:00|19191.7|19179.7|19186.7|19174.7|19191.7|19179.7|19185.2|19173.2|12
1734014110000|2024-12-12 14:35:10|19186.2|19174.2|19187.7|19175.7|19187.7|19175.7|19186.2|19174.2|11
1734014120000|2024-12-12 14:35:20|19186.7|19174.7|19187.7|19175.7|19188.9|19176.9|19186.7|19174.7|11
1734014130000|2024-12-12 14:35:30|19188.9|19176.9|19195.2|19183.2|19195.2|19183.2|19188.9|19176.9|18
1734014140000|2024-12-12 14:35:40|19191.4|19179.4|19190.2|19178.2|19192.7|19180.7|19189.2|19177.2|35
1734014150000|2024-12-12 14:35:50|19189.2|19177.2|19193.2|19181.2|19194.2|19182.2|19189.2|19177.2|14
1734014160000|2024-12-12 14:36:00|19194.2|19182.2|19200.2|19188.2|19200.2|19188.2|19194.2|19182.2|10
1734014170000|2024-12-12 14:36:10|19196.7|19184.7|19196.9|19184.9|19202.4|19190.4|19196.7|19184.7|24
1734014180000|2024-12-12 14:36:20|19197.2|19185.2|19189.4|19177.4|19197.2|19185.2|19189.4|19177.4|16
1734014190000|2024-12-12 14:36:30|19195.7|19183.7|19199.2|19187.2|19199.2|19187.2|19195.7|19183.7|26
1734014200000|2024-12-12 14:36:40|19196.7|19184.7|19197.9|19185.9|19198.2|19186.2|19193.2|19181.2|47
1734014210000|2024-12-12 14:36:50|19198.9|19186.9|19199.2|19187.2|19200.2|19188.2|19197.9|19185.9|21
1734014220000|2024-12-12 14:37:00|19203.9|19191.9|19206.7|19194.7|19206.7|19194.7|19202.7|19190.7|10
1734014230000|2024-12-12 14:37:10|19205.4|19193.4|19208.9|19196.9|19208.9|19196.9|19205.4|19193.4|23
1734014240000|2024-12-12 14:37:20|19210.9|19198.9|19213.7|19201.7|19213.7|19201.7|19210.2|19198.2|10
1734014250000|2024-12-12 14:37:30|||||||||22
1734014260000|2024-12-12 14:37:40|19215.7|19203.7|19212.4|19200.4|19215.7|19203.7|19212.4|19200.4|32
1734014270000|2024-12-12 14:37:50|19213.4|19201.4|19213.7|19201.7|19213.7|19201.7|19211.2|19199.2|9
1734014280000|2024-12-12 14:38:00|19213.4|19201.4|19206.2|19194.2|19213.4|19201.4|19206.2|19194.2|39
1734014290000|2024-12-12 14:38:10|19206.4|19194.4|19201.7|19189.7|19207.4|19195.4|19197.7|19185.7|24
1734014300000|2024-12-12 14:38:20|19203.7|19191.7|19203.7|19191.7|19203.9|19191.9|19203.7|19191.7|8
1734014310000|2024-12-12 14:38:30|19203.9|19191.9|19203.9|19191.9|19206.2|19194.2|19203.9|19191.9|14
1734014320000|2024-12-12 14:38:40|19203.7|19191.7|19203.7|19191.7|19203.7|19191.7|19203.7|19191.7|7
1734014330000|2024-12-12 14:38:50|19203.9|19191.9|19203.9|19191.9|19203.9|19191.9|19203.9|19191.9|2
1734014340000|2024-12-12 14:39:00|19202.7|19190.7|19201.4|19189.4|19203.7|19191.7|19200.9|19188.9|23
1734014350000|2024-12-12 14:39:10|19202.4|19190.4|19203.7|19191.7|19203.7|19191.7|19201.4|19189.4|13
1734014360000|2024-12-12 14:39:20|19205.7|19193.7|19203.7|19191.7|19211.2|19199.2|19203.7|19191.7|44
1734014370000|2024-12-12 14:39:30|19203.5|19191.5|19203.7|19191.7|19203.7|19191.7|19203.5|19191.5|29
1734014380000|2024-12-12 14:39:40|19205.7|19193.7|19206.2|19194.2|19206.2|19194.2|19205.7|19193.7|4
1734014390000|2024-12-12 14:39:50|19203.9|19191.9|19204.7|19192.7|19205.2|19193.2|19203.7|19191.7|19
1734014400000|2024-12-12 14:40:00|19206|19194|19204.7|19192.7|19206|19194|19203.7|19191.7|7
1734014410000|2024-12-12 14:40:10|19201.2|19189.2|19203.7|19191.7|19204.7|19192.7|19201.2|19189.2|47
1734014420000|2024-12-12 14:40:20|19203.5|19191.5|19203.7|19191.7|19204.7|19192.7|19203.5|19191.5|20
1734014430000|2024-12-12 14:40:30|19204.7|19192.7|19204.9|19192.9|19208.5|19196.5|19204.7|19192.7|20
1734014440000|2024-12-12 14:40:40|19204.7|19192.7|19202.7|19190.7|19204.7|19192.7|19202.7|19190.7|14
1734014450000|2024-12-12 14:40:50|19202.4|19190.4|19201.2|19189.2|19203.7|19191.7|19201.2|19189.2|15
1734014460000|2024-12-12 14:41:00|19203.2|19191.2|19203.5|19191.5|19206.2|19194.2|19202.4|19190.4|20
1734014470000|2024-12-12 14:41:10|19204.5|19192.5|19203.9|19191.9|19206.2|19194.2|19203.9|19191.9|20
1734014480000|2024-12-12 14:41:20|19203.7|19191.7|19206.2|19194.2|19206.2|19194.2|19203.5|19191.5|17
1734014490000|2024-12-12 14:41:30|19207.2|19195.2|19203.5|19191.5|19207.2|19195.2|19203.5|19191.5|20
1734014500000|2024-12-12 14:41:40|19204.5|19192.5|19201|19189|19206|19194|19201|19189|55
1734014510000|2024-12-12 14:41:50|19201.2|19189.2|19201.2|19189.2|19203.5|19191.5|19201.2|19189.2|17
1734014520000|2024-12-12 14:42:00|19203.2|19191.2|19204.7|19192.7|19204.7|19192.7|19202.2|19190.2|43
1734014530000|2024-12-12 14:42:10|19203.7|19191.7|19206|19194|19207.2|19195.2|19203.5|19191.5|18
1734014540000|2024-12-12 14:42:20|19203.9|19191.9|19203.5|19191.5|19205.7|19193.7|19203.5|19191.5|9
1734014550000|2024-12-12 14:42:30|19204.5|19192.5|19204.5|19192.5|19204.7|19192.7|19204.5|19192.5|7
1734014560000|2024-12-12 14:42:40|19203.5|19191.5|19204.5|19192.5|19204.5|19192.5|19203.5|19191.5|1
1734014570000|2024-12-12 14:42:50|19204.2|19192.2|19201|19189|19204.5|19192.5|19200.7|19188.7|57
1734014580000|2024-12-12 14:43:00|19202|19190|19203|19191|19203|19191|19202|19190|4
1734014590000|2024-12-12 14:43:10|19203.2|19191.2|19203.2|19191.2|19204.7|19192.7|19203.2|19191.2|5
1734014600000|2024-12-12 14:43:20|19204.2|19192.2|19210.5|19198.5|19211.7|19199.7|19204.2|19192.2|31
1734014610000|2024-12-12 14:43:30|19211.5|19199.5|19213.5|19201.5|19213.5|19201.5|19211.5|19199.5|9
1734014620000|2024-12-12 14:43:40|19215.5|19203.5|19223.2|19211.2|19223.2|19211.2|19215.5|19203.5|42
1734014630000|2024-12-12 14:43:50|19224.2|19212.2|19224.2|19212.2|19225.2|19213.2|19223|19211|21
1734014640000|2024-12-12 14:44:00|19225.7|19213.7|19225.5|19213.5|19229.2|19217.2|19225.5|19213.5|13
1734014650000|2024-12-12 14:44:10|19225.7|19213.7|19225.5|19213.5|19225.7|19213.7|19223.5|19211.5|17
1734014660000|2024-12-12 14:44:20|19224.5|19212.5|19229.5|19217.5|19229.5|19217.5|19224.5|19212.5|27
1734014670000|2024-12-12 14:44:30|19230.5|19218.5|19235.5|19223.5|19235.5|19223.5|19230.5|19218.5|60
1734014680000|2024-12-12 14:44:40|19236.7|19224.7|19236.5|19224.5|19236.7|19224.7|19236.5|19224.5|17
1734014690000|2024-12-12 14:44:50|19236.7|19224.7|19226.7|19214.7|19237.7|19225.7|19226.7|19214.7|29
1734014700000|2024-12-12 14:45:00|19225.7|19213.7|19223.5|19211.5|19228.2|19216.2|19223.5|19211.5|19
1734014710000|2024-12-12 14:45:10|19223.7|19211.7|19225.7|19213.7|19226|19214|19223.7|19211.7|2
1734014720000|2024-12-12 14:45:20|19223.2|19211.2|19223.2|19211.2|19223.2|19211.2|19223.2|19211.2|7
1734014730000|2024-12-12 14:45:30|19223.5|19211.5|19223.2|19211.2|19223.5|19211.5|19223.2|19211.2|0
1734014740000|2024-12-12 14:45:40|19228.2|19216.2|19228.2|19216.2|19228.2|19216.2|19228.2|19216.2|42
1734014750000|2024-12-12 14:45:50|19228|19216|19230.5|19218.5|19230.7|19218.7|19228|19216|17
1734014760000|2024-12-12 14:46:00|19233|19221|19235.5|19223.5|19235.5|19223.5|19230.5|19218.5|22
1734014770000|2024-12-12 14:46:10|19235.7|19223.7|19235.2|19223.2|19238|19226|19235.2|19223.2|18
1734014780000|2024-12-12 14:46:20|19231.7|19219.7|19230|19218|19231.7|19219.7|19227.7|19215.7|15
1734014790000|2024-12-12 14:46:30|19230.2|19218.2|19230.2|19218.2|19230.2|19218.2|19230|19218|5
1734014800000|2024-12-12 14:46:40|19231.5|19219.5|19240|19228|19240|19228|19230.2|19218.2|13
1734014810000|2024-12-12 14:46:50|19241.2|19229.2|19238.7|19226.7|19241.2|19229.2|19238.5|19226.5|21
1734014820000|2024-12-12 14:47:00|19239.7|19227.7|19242.7|19230.7|19242.7|19230.7|19238.7|19226.7|20
1734014830000|2024-12-12 14:47:10|19245|19233|19242.7|19230.7|19245.5|19233.5|19242.7|19230.7|29
1734014840000|2024-12-12 14:47:20|19240.7|19228.7|19245.2|19233.2|19245.2|19233.2|19235.2|19223.2|100
1734014850000|2024-12-12 14:47:30|19245|19233|19245.2|19233.2|19245.2|19233.2|19245|19233|3
1734014860000|2024-12-12 14:47:40|||||||||11
1734014870000|2024-12-12 14:47:50|19245.5|19233.5|19247.5|19235.5|19247.5|19235.5|19245.2|19233.2|34
1734014880000|2024-12-12 14:48:00|19247.7|19235.7|19253|19241|19255.5|19243.5|19247.7|19235.7|45
1734014890000|2024-12-12 14:48:10|19254|19242|19255|19243|19255|19243|19254|19242|11
1734014900000|2024-12-12 14:48:20|19253|19241|19254|19242|19255.5|19243.5|19252.5|19240.5|25
1734014910000|2024-12-12 14:48:30|19255|19243|19256.5|19244.5|19256.7|19244.7|19255|19243|6
1734014920000|2024-12-12 14:48:40|19257.7|19245.7|19251.2|19239.2|19257.7|19245.7|19251.2|19239.2|27
1734014930000|2024-12-12 14:48:50|19252.5|19240.5|19249|19237|19252.5|19240.5|19248|19236|10
1734014940000|2024-12-12 14:49:00|19250|19238|19252.5|19240.5|19252.5|19240.5|19247.5|19235.5|9
1734014950000|2024-12-12 14:49:10|19253.5|19241.5|19253.7|19241.7|19253.7|19241.7|19253.5|19241.5|0
1734014960000|2024-12-12 14:49:20|19252.7|19240.7|19252.7|19240.7|19252.7|19240.7|19252.5|19240.5|7
1734014970000|2024-12-12 14:49:30|19250.2|19238.2|19250.2|19238.2|19250.2|19238.2|19249|19237|4
1734014980000|2024-12-12 14:49:40|19250.5|19238.5|19251.7|19239.7|19251.7|19239.7|19250.5|19238.5|6
1734014990000|2024-12-12 14:49:50|19250.7|19238.7|19255.2|19243.2|19255.2|19243.2|19250.2|19238.2|19
1734015000000|2024-12-12 14:50:00|19257.7|19245.7|19265|19253|19265|19253|19255.2|19243.2|49
1734015010000|2024-12-12 14:50:10|19263.7|19251.7|19261.5|19249.5|19265|19253|19260.5|19248.5|21
1734015020000|2024-12-12 14:50:20|19262.7|19250.7|19263.7|19251.7|19263.7|19251.7|19262.7|19250.7|11
1734015030000|2024-12-12 14:50:30|19262.7|19250.7|19267.5|19255.5|19267.5|19255.5|19262.7|19250.7|24
1734015040000|2024-12-12 14:50:40|19266.2|19254.2|19266.2|19254.2|19266.2|19254.2|19265|19253|6
1734015050000|2024-12-12 14:50:50|19265.2|19253.2|19266|19254|19270.7|19258.7|19265|19253|26
1734015060000|2024-12-12 14:51:00|19265.7|19253.7|19274.7|19262.7|19274.7|19262.7|19265.7|19253.7|53
1734015070000|2024-12-12 14:51:10|19277|19265|19282|19270|19282|19270|19277|19265|69
1734015080000|2024-12-12 14:51:20|19284.5|19272.5|19284|19272|19285.2|19273.2|19284|19272|88
1734015090000|2024-12-12 14:51:30|19281.5|19269.5|19281.5|19269.5|19284|19272|19279|19267|27
1734015100000|2024-12-12 14:51:40|19284|19272|19284|19272|19285.2|19273.2|19280.5|19268.5|76
1734015110000|2024-12-12 14:51:50|19284.2|19272.2|19279|19267|19284.2|19272.2|19279|19267|8
1734015120000|2024-12-12 14:52:00|19276.7|19264.7|19279|19267|19279|19267|19275.2|19263.2|21
1734015130000|2024-12-12 14:52:10|19280.2|19268.2|19279|19267|19281.5|19269.5|19279|19267|13
1734015140000|2024-12-12 14:52:20|19277.7|19265.7|19279|19267|19279|19267|19275.2|19263.2|61
1734015150000|2024-12-12 14:52:30|19279.2|19267.2|19279|19267|19279.2|19267.2|19278|19266|5
1734015160000|2024-12-12 14:52:40|19277.7|19265.7|19275.5|19263.5|19277.7|19265.7|19275.5|19263.5|17
1734015170000|2024-12-12 14:52:50|19274.5|19262.5|19274.2|19262.2|19276.7|19264.7|19271|19259|66
1734015180000|2024-12-12 14:53:00|19273.2|19261.2|19280.2|19268.2|19280.2|19268.2|19273.2|19261.2|75
1734015190000|2024-12-12 14:53:10|19282.5|19270.5|19280.2|19268.2|19284|19272|19280.2|19268.2|50
1734015200000|2024-12-12 14:53:20|19277|19265|19274.5|19262.5|19277|19265|19274.5|19262.5|5
1734015210000|2024-12-12 14:53:30|19274.7|19262.7|19272|19260|19276.7|19264.7|19269.5|19257.5|27
1734015220000|2024-12-12 14:53:40|19270.7|19258.7|19272|19260|19272|19260|19270.7|19258.7|9
1734015230000|2024-12-12 14:53:50|19272.2|19260.2|19272|19260|19272.2|19260.2|19267.5|19255.5|30
1734015240000|2024-12-12 14:54:00|19272.5|19260.5|19275.7|19263.7|19275.7|19263.7|19272.5|19260.5|32
1734015250000|2024-12-12 14:54:10|19277|19265|19269.7|19257.7|19277|19265|19269.7|19257.7|34
1734015260000|2024-12-12 14:54:20|19270.7|19258.7|19263.7|19251.7|19271|19259|19262.2|19250.2|34
1734015270000|2024-12-12 14:54:30|||||||||6
1734015280000|2024-12-12 14:54:40|19263.5|19251.5|19264.5|19252.5|19264.7|19252.7|19263.2|19251.2|25
1734015290000|2024-12-12 14:54:50|19264.2|19252.2|19267.2|19255.2|19267.2|19255.2|19263.5|19251.5|23
1734015300000|2024-12-12 14:55:00|19266|19254|19269.7|19257.7|19270.7|19258.7|19266|19254|24
1734015310000|2024-12-12 14:55:10|19269.5|19257.5|19267.2|19255.2|19269.7|19257.7|19267|19255|47
1734015320000|2024-12-12 14:55:20|19270.7|19258.7|19270.5|19258.5|19274.7|19262.7|19270.5|19258.5|36
1734015330000|2024-12-12 14:55:30|19270.2|19258.2|19267|19255|19270.2|19258.2|19267|19255|31
1734015340000|2024-12-12 14:55:40|||||||||3
1734015350000|2024-12-12 14:55:50|19268|19256|19271.5|19259.5|19271.5|19259.5|19266.7|19254.7|17
1734015360000|2024-12-12 14:56:00|19269|19257|19269|19257|19269|19257|19269|19257|9
1734015370000|2024-12-12 14:56:10|||||||||16
1734015380000|2024-12-12 14:56:20|19269.2|19257.2|19276.7|19264.7|19276.7|19264.7|19269.2|19257.2|11
1734015390000|2024-12-12 14:56:30|19277|19265|19280.2|19268.2|19280.2|19268.2|19276.7|19264.7|9
1734015400000|2024-12-12 14:56:40|19279.2|19267.2|19279|19267|19281.5|19269.5|19278|19266|18
1734015410000|2024-12-12 14:56:50|19279.2|19267.2|19277.7|19265.7|19280.2|19268.2|19276.7|19264.7|11
1734015420000|2024-12-12 14:57:00|19279|19267|19277|19265|19281.5|19269.5|19276.7|19264.7|42
1734015430000|2024-12-12 14:57:10|19275.7|19263.7|19275.7|19263.7|19275.7|19263.7|19275.7|19263.7|10
1734015440000|2024-12-12 14:57:20|19277|19265|19277|19265|19278.2|19266.2|19277|19265|9
1734015450000|2024-12-12 14:57:30|19283|19271|19281.5|19269.5|19283.5|19271.5|19281.5|19269.5|26
1734015460000|2024-12-12 14:57:40|19280.3|19268.3|19281.5|19269.5|19281.5|19269.5|19279.2|19267.2|19
1734015470000|2024-12-12 14:57:50|19280.3|19268.3|19284|19272|19284|19272|19279|19267|10
1734015480000|2024-12-12 14:58:00|19284.5|19272.5|19284|19272|19285.5|19273.5|19284|19272|9
1734015490000|2024-12-12 14:58:10|19284.2|19272.2|19287.8|19275.8|19291.5|19279.5|19284|19272|28
1734015500000|2024-12-12 14:58:20|19286.7|19274.7|19286.7|19274.7|19287.8|19275.8|19286.5|19274.5|12
1734015510000|2024-12-12 14:58:30|19286.5|19274.5|19287|19275|19287|19275|19286.5|19274.5|61
1734015520000|2024-12-12 14:58:40|19286.7|19274.7|19284.5|19272.5|19286.7|19274.7|19278.2|19266.2|53
1734015530000|2024-12-12 14:58:50|19283.2|19271.2|19282.2|19270.2|19283.2|19271.2|19279.7|19267.7|48
1734015540000|2024-12-12 14:59:00|19282.5|19270.5|19283|19271|19284.2|19272.2|19281.7|19269.7|38
1734015550000|2024-12-12 14:59:10|19282|19270|19282|19270|19283|19271|19281.7|19269.7|3
1734015560000|2024-12-12 14:59:20|19281.7|19269.7|19281.7|19269.7|19282|19270|19279.5|19267.5|20
1734015570000|2024-12-12 14:59:30|19282|19270|19281.7|19269.7|19282|19270|19281.7|19269.7|0
1734015580000|2024-12-12 14:59:40|19280.5|19268.5|19277.2|19265.2|19283|19271|19277.2|19265.2|52
1734015590000|2024-12-12 14:59:50|19279.7|19267.7|19286.7|19274.7|19286.7|19274.7|19277.2|19265.2|71
1734015600000|2024-12-12 15:00:00|19287|19275|19289.2|19277.2|19291.5|19279.5|19284.5|19272.5|24
1734015610000|2024-12-12 15:00:10|19287.8|19275.8|19280.7|19268.7|19287.8|19275.8|19280.7|19268.7|49
1734015620000|2024-12-12 15:00:20|19279.5|19267.5|19274.2|19262.2|19284.2|19272.2|19274.2|19262.2|45
1734015630000|2024-12-12 15:00:30|19274.5|19262.5|19276.7|19264.7|19276.7|19264.7|19274.5|19262.5|28
1734015640000|2024-12-12 15:00:40|19277|19265|19279.2|19267.2|19279.2|19267.2|19277|19265|19
1734015650000|2024-12-12 15:00:50|19279.3|19267.3|19281.8|19269.8|19281.8|19269.8|19279.3|19267.3|4
1734015660000|2024-12-12 15:01:00|19282|19270|19279.7|19267.7|19282|19270|19279.7|19267.7|12
1734015670000|2024-12-12 15:01:10|19277.2|19265.2|19278.2|19266.2|19279.5|19267.5|19277|19265|8
1734015680000|2024-12-12 15:01:20|19279.3|19267.3|19279.5|19267.5|19279.5|19267.5|19277.2|19265.2|22
1734015690000|2024-12-12 15:01:30|19281.5|19269.5|19276.3|19264.3|19281.5|19269.5|19273.8|19261.8|51
1734015700000|2024-12-12 15:01:40|19275.3|19263.3|19275|19263|19275.3|19263.3|19274.8|19262.8|11
1734015710000|2024-12-12 15:01:50|19276|19264|19273.8|19261.8|19276|19264|19273.8|19261.8|1
1734015720000|2024-12-12 15:02:00|19274.8|19262.8|19274.8|19262.8|19274.8|19262.8|19274.8|19262.8|7
1734015730000|2024-12-12 15:02:10|19275|19263|19273.8|19261.8|19275|19263|19273.8|19261.8|3
1734015740000|2024-12-12 15:02:20|19268.8|19256.8|19270|19258|19270|19258|19263.8|19251.8|25
1734015750000|2024-12-12 15:02:30|19269|19257|19269|19257|19269|19257|19268.8|19256.8|3
1734015760000|2024-12-12 15:02:40|19268.8|19256.8|19266.8|19254.8|19269.3|19257.3|19266.5|19254.5|11
1734015770000|2024-12-12 15:02:50|19267.8|19255.8|19266.8|19254.8|19267.8|19255.8|19266.8|19254.8|6
1734015780000|2024-12-12 15:03:00|19265.5|19253.5|19264.5|19252.5|19267|19255|19264.5|19252.5|31
1734015790000|2024-12-12 15:03:10|19264.7|19252.7|19271.8|19259.8|19272|19260|19264.7|19252.7|15
1734015800000|2024-12-12 15:03:20|19271.5|19259.5|19269.3|19257.3|19271.5|19259.5|19269.3|19257.3|21
1734015810000|2024-12-12 15:03:30|||||||||5
1734015820000|2024-12-12 15:03:40|||||||||1
1734015830000|2024-12-12 15:03:50|19269.5|19257.5|19267.2|19255.2|19269.5|19257.5|19267.2|19255.2|4
1734015840000|2024-12-12 15:04:00|19267|19255|19266|19254|19269.5|19257.5|19266|19254|35
1734015850000|2024-12-12 15:04:10|19264.7|19252.7|19267|19255|19267.2|19255.2|19264.7|19252.7|8
1734015860000|2024-12-12 15:04:20|19267.2|19255.2|19269.3|19257.3|19271.8|19259.8|19267|19255|47
1734015870000|2024-12-12 15:04:30|19269|19257|19267.7|19255.7|19269.5|19257.5|19267.7|19255.7|51
1734015880000|2024-12-12 15:04:40|19266.7|19254.7|19268|19256|19268|19256|19266.7|19254.7|13
1734015890000|2024-12-12 15:04:50|19265.7|19253.7|19262.5|19250.5|19266.7|19254.7|19262.5|19250.5|16
1734015900000|2024-12-12 15:05:00|19263.2|19251.2|19238.2|19226.2|19263.2|19251.2|19238.2|19226.2|81
1734015910000|2024-12-12 15:05:10|19238|19226|19241.7|19229.7|19242|19230|19238|19226|25
1734015920000|2024-12-12 15:05:20|19242.7|19230.7|19246.7|19234.7|19248|19236|19241.7|19229.7|44
1734015930000|2024-12-12 15:05:30|19247.7|19235.7|19243.2|19231.2|19247.7|19235.7|19243.2|19231.2|10
1734015940000|2024-12-12 15:05:40|19238.2|19226.2|19238.5|19226.5|19238.7|19226.7|19238.2|19226.2|6
1734015950000|2024-12-12 15:05:50|19237.5|19225.5|19234.7|19222.7|19238.2|19226.2|19233.2|19221.2|23
1734015960000|2024-12-12 15:06:00|19238.2|19226.2|19235.7|19223.7|19238.2|19226.2|19235.7|19223.7|13
1734015970000|2024-12-12 15:06:10|19236|19224|19248.5|19236.5|19248.5|19236.5|19236|19224|30
1734015980000|2024-12-12 15:06:20|19248.7|19236.7|19247.5|19235.5|19248.7|19236.7|19246.2|19234.2|15
1734015990000|2024-12-12 15:06:30|19247.2|19235.2|19246.2|19234.2|19247.2|19235.2|19246.2|19234.2|2
1734016000000|2024-12-12 15:06:40|19247.2|19235.2|19245.7|19233.7|19248.2|19236.2|19245.5|19233.5|21
1734016010000|2024-12-12 15:06:50|19243.5|19231.5|19245.7|19233.7|19245.7|19233.7|19243.2|19231.2|10
1734016020000|2024-12-12 15:07:00|19247.7|19235.7|19248|19236|19248|19236|19246.7|19234.7|6
1734016030000|2024-12-12 15:07:10|19252.5|19240.5|19261.2|19249.2|19261.2|19249.2|19252.5|19240.5|46
1734016040000|2024-12-12 15:07:20|19258.3|19246.3|19254.7|19242.7|19259.3|19247.3|19254.3|19242.3|89
1734016050000|2024-12-12 15:07:30|19254.3|19242.3|19257.2|19245.2|19257.2|19245.2|19254.3|19242.3|4
1734016060000|2024-12-12 15:07:40|19258.3|19246.3|19258.3|19246.3|19258.3|19246.3|19258.3|19246.3|9
1734016070000|2024-12-12 15:07:50|19258.5|19246.5|19259.5|19247.5|19259.5|19247.5|19258.5|19246.5|1
1734016080000|2024-12-12 15:08:00|19259.8|19247.8|19255.8|19243.8|19259.8|19247.8|19254.8|19242.8|13
1734016090000|2024-12-12 15:08:10|19254.8|19242.8|19262.3|19250.3|19262.3|19250.3|19254.8|19242.8|6
1734016100000|2024-12-12 15:08:20|19262|19250|19255.5|19243.5|19262.5|19250.5|19255.5|19243.5|25
1734016110000|2024-12-12 15:08:30|19256.5|19244.5|19261.2|19249.2|19261.2|19249.2|19255.5|19243.5|12
1734016120000|2024-12-12 15:08:40|19261.5|19249.5|19261.5|19249.5|19262.7|19250.7|19260.2|19248.2|13
1734016130000|2024-12-12 15:08:50|19261.7|19249.7|19262.5|19250.5|19262.7|19250.7|19260.2|19248.2|10
1734016140000|2024-12-12 15:09:00|||||||||3
1734016150000|2024-12-12 15:09:10|19264.5|19252.5|19265|19253|19265|19253|19263.7|19251.7|13
1734016160000|2024-12-12 15:09:20|19264.8|19252.8|19265.8|19253.8|19267|19255|19264.8|19252.8|17
1734016170000|2024-12-12 15:09:30|19263.7|19251.7|19263.3|19251.3|19264.5|19252.5|19263.3|19251.3|8
1734016180000|2024-12-12 15:09:40|19264.3|19252.3|19257|19245|19264.5|19252.5|19257|19245|4
1734016190000|2024-12-12 15:09:50|19256.8|19244.8|19254|19242|19256.8|19244.8|19254|19242|8
1734016200000|2024-12-12 15:10:00|19251.5|19239.5|19256.8|19244.8|19256.8|19244.8|19249.5|19237.5|57
1734016210000|2024-12-12 15:10:10|19254.3|19242.3|19254.3|19242.3|19254.3|19242.3|19254.3|19242.3|4
1734016220000|2024-12-12 15:10:20|19252|19240|19248.5|19236.5|19258|19246|19247|19235|43
1734016230000|2024-12-12 15:10:30|19249.5|19237.5|19250|19238|19250|19238|19248.5|19236.5|4
1734016240000|2024-12-12 15:10:40|||||||||1
1734016250000|2024-12-12 15:10:50|19251.2|19239.2|19251.2|19239.2|19251.2|19239.2|19250.2|19238.2|6
1734016260000|2024-12-12 15:11:00|19252.5|19240.5|19251.2|19239.2|19252.5|19240.5|19250|19238|7
1734016270000|2024-12-12 15:11:10|19252.5|19240.5|19255|19243|19255|19243|19252.5|19240.5|13
1734016280000|2024-12-12 15:11:20|19257|19245|19257.5|19245.5|19257.5|19245.5|19257|19245|21
1734016290000|2024-12-12 15:11:30|19257.3|19245.3|19261.3|19249.3|19262.5|19250.5|19256.3|19244.3|14
1734016300000|2024-12-12 15:11:40|19260.2|19248.2|19260.5|19248.5|19262.5|19250.5|19260.2|19248.2|13
1734016310000|2024-12-12 15:11:50|19260.2|19248.2|19262.5|19250.5|19262.5|19250.5|19259|19247|16
1734016330000|2024-12-12 15:12:10|19261.5|19249.5|19261.5|19249.5|19262.5|19250.5|19261.3|19249.3|6
1734016340000|2024-12-12 15:12:20|19262.5|19250.5|19267.5|19255.5|19267.5|19255.5|19262.5|19250.5|17
1734016350000|2024-12-12 15:12:30|19270|19258|19270|19258|19272.5|19260.5|19270|19258|20
1734016360000|2024-12-12 15:12:40|19269.8|19257.8|19269.8|19257.8|19269.8|19257.8|19269.8|19257.8|7
1734016370000|2024-12-12 15:12:50|19270|19258|19271.8|19259.8|19271.8|19259.8|19269.5|19257.5|4
1734016380000|2024-12-12 15:13:00|19272|19260|19272|19260|19274.5|19262.5|19269.5|19257.5|17
1734016390000|2024-12-12 15:13:10|19274|19262|19274.5|19262.5|19274.5|19262.5|19274|19262|4
1734016400000|2024-12-12 15:13:20|19275.5|19263.5|19275.3|19263.3|19276.5|19264.5|19275.3|19263.3|16
1734016410000|2024-12-12 15:13:30|19276.3|19264.3|19267.8|19255.8|19276.5|19264.5|19266.5|19254.5|14
1734016420000|2024-12-12 15:13:40|19266.8|19254.8|19266.5|19254.5|19269|19257|19266.5|19254.5|3
1734016430000|2024-12-12 15:13:50|19265.5|19253.5|19264.3|19252.3|19265.5|19253.5|19264|19252|12
1734016440000|2024-12-12 15:14:00|19265.3|19253.3|19262|19250|19265.3|19253.3|19262|19250|19
1734016460000|2024-12-12 15:14:20|||||||||2
1734016470000|2024-12-12 15:14:30|19260.8|19248.8|19259.5|19247.5|19260.8|19248.8|19259.5|19247.5|4
1734016480000|2024-12-12 15:14:40|19257.3|19245.3|19259.5|19247.5|19259.5|19247.5|19257.3|19245.3|7
1734016490000|2024-12-12 15:14:50|19259.8|19247.8|19257.3|19245.3|19259.8|19247.8|19257|19245|9
1734016500000|2024-12-12 15:15:00|19253|19241|19238|19226|19253|19241|19238|19226|71
1734016510000|2024-12-12 15:15:10|19238.2|19226.2|19235.3|19223.3|19238.2|19226.2|19235.3|19223.3|15
1734016520000|2024-12-12 15:15:20|19238|19226|19240|19228|19240|19228|19237.8|19225.8|11
1734016530000|2024-12-12 15:15:30|19240.3|19228.3|19243|19231|19243|19231|19238|19226|11
1734016540000|2024-12-12 15:15:40|19243.2|19231.2|19240|19228|19244.2|19232.2|19240|19228|8
1734016560000|2024-12-12 15:16:00|19238|19226|19231.3|19219.3|19238|19226|19231|19219|23
1734016570000|2024-12-12 15:16:10|19232.5|19220.5|19230.5|19218.5|19232.5|19220.5|19230|19218|10
1734016580000|2024-12-12 15:16:20|19232.8|19220.8|19238.8|19226.8|19239.8|19227.8|19232.8|19220.8|10
1734016590000|2024-12-12 15:16:30|19237.3|19225.3|19234.8|19222.8|19237.3|19225.3|19234.8|19222.8|1
1734016600000|2024-12-12 15:16:40|19236|19224|19238.3|19226.3|19238.3|19226.3|19235.8|19223.8|2
1734016610000|2024-12-12 15:16:50|19239.5|19227.5|19240.3|19228.3|19240.3|19228.3|19232.5|19220.5|30
1734016620000|2024-12-12 15:17:00|19237.8|19225.8|19240.3|19228.3|19240.3|19228.3|19237.8|19225.8|14
1734016630000|2024-12-12 15:17:10|19240|19228|19244.8|19232.8|19245|19233|19240|19228|10
1734016640000|2024-12-12 15:17:20|19245|19233|19242.8|19230.8|19246|19234|19242.5|19230.5|5
1734016650000|2024-12-12 15:17:30|19242.3|19230.3|19240.3|19228.3|19242.8|19230.8|19240|19228|11
1734016660000|2024-12-12 15:17:40|19240|19228|19240|19228|19240|19228|19240|19228|2
1734016670000|2024-12-12 15:17:50|19240.3|19228.3|19240.3|19228.3|19245|19233|19240.3|19228.3|9
1734016680000|2024-12-12 15:18:00|19242.5|19230.5|19243.3|19231.3|19243.3|19231.3|19242|19230|20
1734016690000|2024-12-12 15:18:10|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|0
1734016700000|2024-12-12 15:18:20|19242.3|19230.3|19238.8|19226.8|19242.3|19230.3|19238.8|19226.8|13
1734016710000|2024-12-12 15:18:30|19239|19227|19239|19227|19239|19227|19238.8|19226.8|2
1734016720000|2024-12-12 15:18:40|19240.3|19228.3|19241.5|19229.5|19241.5|19229.5|19240.3|19228.3|3
1734016730000|2024-12-12 15:18:50|19241.3|19229.3|19242.5|19230.5|19242.8|19230.8|19241.3|19229.3|0
1734016740000|2024-12-12 15:19:00|19242.8|19230.8|19229.8|19217.8|19242.8|19230.8|19228.3|19216.3|16
1734016750000|2024-12-12 15:19:10|19229.5|19217.5|19233.3|19221.3|19233.3|19221.3|19229.5|19217.5|4
1734016760000|2024-12-12 15:19:20|19234.5|19222.5|19235.5|19223.5|19236.8|19224.8|19234.5|19222.5|6
1734016770000|2024-12-12 15:19:30|19235.8|19223.8|19233.3|19221.3|19236.5|19224.5|19233.3|19221.3|8
1734016780000|2024-12-12 15:19:40|19234.3|19222.3|19234.3|19222.3|19234.3|19222.3|19234.3|19222.3|4
1734016790000|2024-12-12 15:19:50|19236.5|19224.5|19236.5|19224.5|19236.5|19224.5|19236.5|19224.5|5
1734016800000|2024-12-12 15:20:00|19236.8|19224.8|19236.8|19224.8|19236.8|19224.8|19236.8|19224.8|0
1734016810000|2024-12-12 15:20:10|19236.5|19224.5|19239.5|19227.5|19239.5|19227.5|19236.5|19224.5|9
1734016820000|2024-12-12 15:20:20|19243|19231|19245.3|19233.3|19245.5|19233.5|19243|19231|10
1734016830000|2024-12-12 15:20:30|19244.3|19232.3|19244.5|19232.5|19246.5|19234.5|19244.3|19232.3|12
1734016840000|2024-12-12 15:20:40|19243.3|19231.3|19237|19225|19243.3|19231.3|19237|19225|3
1734016850000|2024-12-12 15:20:50|19237.3|19225.3|19243.3|19231.3|19243.3|19231.3|19237.3|19225.3|2
1734016860000|2024-12-12 15:21:00|19244.5|19232.5|19245.3|19233.3|19246.8|19234.8|19244.3|19232.3|7
1734016870000|2024-12-12 15:21:10|19244.3|19232.3|19238|19226|19245.3|19233.3|19238|19226|20
1734016880000|2024-12-12 15:21:20|19239|19227|19240.3|19228.3|19240.3|19228.3|19239|19227|4
1734016890000|2024-12-12 15:21:30|19241.8|19229.8|19233|19221|19241.8|19229.8|19233|19221|4
1734016900000|2024-12-12 15:21:40|19232.3|19220.3|19225.8|19213.8|19232.3|19220.3|19225.8|19213.8|20
1734016910000|2024-12-12 15:21:50|19222.3|19210.3|19224.5|19212.5|19224.8|19212.8|19221.3|19209.3|27
1734016920000|2024-12-12 15:22:00|19224.8|19212.8|19224.8|19212.8|19227|19215|19222.3|19210.3|8
1734016930000|2024-12-12 15:22:10|19225.8|19213.8|19225|19213|19229.8|19217.8|19224.8|19212.8|25
1734016940000|2024-12-12 15:22:20|19224.8|19212.8|19222.3|19210.3|19224.8|19212.8|19222|19210|5
1734016950000|2024-12-12 15:22:30|19221|19209|19216.3|19204.3|19221|19209|19216.3|19204.3|38
1734016960000|2024-12-12 15:22:40|19218.8|19206.8|19217.5|19205.5|19218.8|19206.8|19216.3|19204.3|5
1734016970000|2024-12-12 15:22:50|19217.8|19205.8|19218.8|19206.8|19218.8|19206.8|19215|19203|13
1734016980000|2024-12-12 15:23:00|19219.8|19207.8|19219.3|19207.3|19222.3|19210.3|19218|19206|7
1734016990000|2024-12-12 15:23:10|19219|19207|19219|19207|19221.8|19209.8|19218|19206|5
1734017000000|2024-12-12 15:23:20|19219.3|19207.3|19219|19207|19219.3|19207.3|19218|19206|1
1734017010000|2024-12-12 15:23:30|19220.3|19208.3|19221.3|19209.3|19222.5|19210.5|19220.3|19208.3|5
1734017020000|2024-12-12 15:23:40|19218.8|19206.8|19220.3|19208.3|19220.3|19208.3|19218.8|19206.8|4
1734017030000|2024-12-12 15:23:50|19221.3|19209.3|19223.8|19211.8|19223.8|19211.8|19221.3|19209.3|2
1734017040000|2024-12-12 15:24:00|19225.3|19213.3|19230|19218|19230|19218|19222.8|19210.8|6
1734017050000|2024-12-12 15:24:10|19230.3|19218.3|19222.8|19210.8|19231.3|19219.3|19220.3|19208.3|30
1734017060000|2024-12-12 15:24:20|19221.5|19209.5|19221.5|19209.5|19221.5|19209.5|19221.5|19209.5|1
1734017070000|2024-12-12 15:24:30|19221.8|19209.8|19222.8|19210.8|19222.8|19210.8|19220.5|19208.5|16
1734017080000|2024-12-12 15:24:40|19219.3|19207.3|19216.8|19204.8|19221.8|19209.8|19216.8|19204.8|6
1734017090000|2024-12-12 15:24:50|19214.3|19202.3|19213.8|19201.8|19215.5|19203.5|19213.8|19201.8|9
1734017100000|2024-12-12 15:25:00|19214.8|19202.8|19213.8|19201.8|19214.8|19202.8|19212.5|19200.5|3
1734017110000|2024-12-12 15:25:10|19212.8|19200.8|19212.8|19200.8|19212.8|19200.8|19211.3|19199.3|22
1734017120000|2024-12-12 15:25:20|19213.8|19201.8|19215.3|19203.3|19215.3|19203.3|19213.8|19201.8|6
1734017130000|2024-12-12 15:25:30|19215|19203|19214.5|19202.5|19215|19203|19209.3|19197.3|12
1734017140000|2024-12-12 15:25:40|19215.5|19203.5|19215.8|19203.8|19215.8|19203.8|19214.8|19202.8|2
1734017150000|2024-12-12 15:25:50|19214.8|19202.8|19212.5|19200.5|19214.8|19202.8|19212.3|19200.3|7
1734017160000|2024-12-12 15:26:00|19213.5|19201.5|19211.2|19199.2|19216.2|19204.2|19211|19199|9
1734017170000|2024-12-12 15:26:10|19212.3|19200.3|19213.5|19201.5|19213.5|19201.5|19212.3|19200.3|2
1734017180000|2024-12-12 15:26:20|19213.7|19201.7|19216|19204|19216|19204|19212.7|19200.7|19
1734017190000|2024-12-12 15:26:30|19216.2|19204.2|19216.2|19204.2|19216.2|19204.2|19216.2|19204.2|8
1734017200000|2024-12-12 15:26:40|19217.3|19205.3|19216.2|19204.2|19217.3|19205.3|19216.2|19204.2|4
1734017210000|2024-12-12 15:26:50|19217.3|19205.3|19216|19204|19217.3|19205.3|19216|19204|4
1734017220000|2024-12-12 15:27:00|19219.8|19207.8|19216|19204|19219.8|19207.8|19216|19204|13
1734017230000|2024-12-12 15:27:10|||||||||5
1734017240000|2024-12-12 15:27:20|||||||||1
1734017260000|2024-12-12 15:27:40|19215|19203|19217.8|19205.8|19221|19209|19214.8|19202.8|33
1734017270000|2024-12-12 15:27:50|19217.5|19205.5|19221.3|19209.3|19221.3|19209.3|19217.5|19205.5|8
1734017280000|2024-12-12 15:28:00|19220.3|19208.3|19220.3|19208.3|19221.3|19209.3|19220|19208|2
1734017290000|2024-12-12 15:28:10|19220|19208|19220.3|19208.3|19220.3|19208.3|19220|19208|0
1734017300000|2024-12-12 15:28:20|19222.3|19210.3|19210.3|19198.3|19222.3|19210.3|19210.3|19198.3|15
1734017310000|2024-12-12 15:28:30|19210.5|19198.5|19210.8|19198.8|19211.8|19199.8|19210.5|19198.5|6
1734017320000|2024-12-12 15:28:40|19211.8|19199.8|19212.8|19200.8|19212.8|19200.8|19210.5|19198.5|9
1734017330000|2024-12-12 15:28:50|19211.8|19199.8|19207.8|19195.8|19213.3|19201.3|19207.8|19195.8|12
1734017340000|2024-12-12 15:29:00|19205.5|19193.5|19205.8|19193.8|19208|19196|19205.5|19193.5|23
1734017350000|2024-12-12 15:29:10|19205.5|19193.5|19198|19186|19206.8|19194.8|19198|19186|55
1734017360000|2024-12-12 15:29:20|19195.8|19183.8|19195.8|19183.8|19197.3|19185.3|19195.8|19183.8|20
1734017370000|2024-12-12 15:29:30|19198.3|19186.3|19191|19179|19198.3|19186.3|19191|19179|8
1734017380000|2024-12-12 15:29:40|19192.3|19180.3|19190|19178|19193.5|19181.5|19190|19178|10
1734017390000|2024-12-12 15:29:50|19193.3|19181.3|19199.5|19187.5|19199.5|19187.5|19193.3|19181.3|22
1734017400000|2024-12-12 15:30:00|19199.3|19187.3|19205.3|19193.3|19205.8|19193.8|19198.3|19186.3|15
1734017410000|2024-12-12 15:30:10|19199.2|19187.2|19197.8|19185.8|19199.2|19187.2|19196.7|19184.7|29
1734017420000|2024-12-12 15:30:20|19203.8|19191.8|19208.8|19196.8|19212.3|19200.3|19203.8|19191.8|31
1734017430000|2024-12-12 15:30:30|19208.5|19196.5|19208.8|19196.8|19208.8|19196.8|19208.5|19196.5|1
1734017440000|2024-12-12 15:30:40|19211.3|19199.3|19211.3|19199.3|19211.3|19199.3|19211.3|19199.3|8
1734017450000|2024-12-12 15:30:50|19209.8|19197.8|19211.3|19199.3|19212.3|19200.3|19209.8|19197.8|10
1734017460000|2024-12-12 15:31:00|19210.8|19198.8|19206.3|19194.3|19210.8|19198.8|19204|19192|17
1734017470000|2024-12-12 15:31:10|19204|19192|19205.3|19193.3|19205.3|19193.3|19204|19192|10
1734017480000|2024-12-12 15:31:20|19206.3|19194.3|19204|19192|19206.3|19194.3|19204|19192|8
1734017490000|2024-12-12 15:31:30|19205.3|19193.3|19204|19192|19205.3|19193.3|19204|19192|1
1734017500000|2024-12-12 15:31:40|19205.3|19193.3|19212.8|19200.8|19212.8|19200.8|19205.3|19193.3|24
1734017510000|2024-12-12 15:31:50|19212.5|19200.5|19207.8|19195.8|19212.8|19200.8|19207.3|19195.3|6
1734017520000|2024-12-12 15:32:00|19208.8|19196.8|19200.7|19188.7|19208.8|19196.8|19200.5|19188.5|7
1734017530000|2024-12-12 15:32:10|19201.7|19189.7|19201.7|19189.7|19201.7|19189.7|19200.7|19188.7|1
1734017540000|2024-12-12 15:32:20|19200.7|19188.7|19199.5|19187.5|19201.7|19189.7|19199.2|19187.2|8
1734017550000|2024-12-12 15:32:30|19199.7|19187.7|19204.5|19192.5|19204.7|19192.7|19199.7|19187.7|16
1734017560000|2024-12-12 15:32:40|19204.3|19192.3|19205.5|19193.5|19205.7|19193.7|19199.7|19187.7|35
1734017570000|2024-12-12 15:32:50|19204.3|19192.3|19202|19190|19204.5|19192.5|19202|19190|5
1734017580000|2024-12-12 15:33:00|19202.2|19190.2|19202.2|19190.2|19202.2|19190.2|19202.2|19190.2|2
1734017590000|2024-12-12 15:33:10|19201|19189|19200.7|19188.7|19201|19189|19200.7|19188.7|4
1734017600000|2024-12-12 15:33:20|19201|19189|19199.3|19187.3|19202.2|19190.2|19199.3|19187.3|20
1734017610000|2024-12-12 15:33:30|19199.5|19187.5|19201.8|19189.8|19203|19191|19199.5|19187.5|4
1734017620000|2024-12-12 15:33:40|19201.5|19189.5|19199.3|19187.3|19201.8|19189.8|19199.3|19187.3|11
1734017630000|2024-12-12 15:33:50|19199.5|19187.5|19199.5|19187.5|19199.5|19187.5|19199.3|19187.3|0
1734017640000|2024-12-12 15:34:00|19199.3|19187.3|19199.3|19187.3|19199.5|19187.5|19199.3|19187.3|3
1734017650000|2024-12-12 15:34:10|||||||||2
1734017660000|2024-12-12 15:34:20|19195.7|19183.7|19198.2|19186.2|19199.5|19187.5|19195.7|19183.7|22
1734017670000|2024-12-12 15:34:30|19193.2|19181.2|19192|19180|19194.3|19182.3|19192|19180|17
1734017680000|2024-12-12 15:34:40|19192.2|19180.2|19196.8|19184.8|19196.8|19184.8|19192.2|19180.2|3
1734017690000|2024-12-12 15:34:50|19197|19185|19194.5|19182.5|19197|19185|19194.5|19182.5|5
1734017700000|2024-12-12 15:35:00|19194.7|19182.7|19199.3|19187.3|19200.3|19188.3|19194.5|19182.5|15
1734017710000|2024-12-12 15:35:10|19196.8|19184.8|19196.8|19184.8|19197.8|19185.8|19196.8|19184.8|9
1734017720000|2024-12-12 15:35:20|19197.8|19185.8|19199|19187|19199.3|19187.3|19197.8|19185.8|20
1734017730000|2024-12-12 15:35:30|19197|19185|19196.8|19184.8|19197|19185|19194|19182|32
1734017740000|2024-12-12 15:35:40|19197.8|19185.8|19194.3|19182.3|19199|19187|19194.3|19182.3|15
1734017750000|2024-12-12 15:35:50|19194|19182|19196.8|19184.8|19197.8|19185.8|19194|19182|4
1734017760000|2024-12-12 15:36:00|19198.8|19186.8|19197.8|19185.8|19199.3|19187.3|19197.8|19185.8|11
1734017770000|2024-12-12 15:36:10|19198.3|19186.3|19199.3|19187.3|19199.3|19187.3|19196.8|19184.8|2
1734017780000|2024-12-12 15:36:20|19197.8|19185.8|19197.8|19185.8|19197.8|19185.8|19197.8|19185.8|7
1734017800000|2024-12-12 15:36:40|19199.3|19187.3|19204.3|19192.3|19204.3|19192.3|19199.3|19187.3|6
1734017810000|2024-12-12 15:36:50|19205.3|19193.3|19202.8|19190.8|19205.3|19193.3|19200.5|19188.5|14
1734017820000|2024-12-12 15:37:00|19204|19192|19204|19192|19204|19192|19204|19192|0
1734017830000|2024-12-12 15:37:10|19204.3|19192.3|19209.3|19197.3|19209.3|19197.3|19204.3|19192.3|28
1734017840000|2024-12-12 15:37:20|19206.8|19194.8|19204.3|19192.3|19209|19197|19204.3|19192.3|12
1734017850000|2024-12-12 15:37:30|19202.8|19190.8|19204.3|19192.3|19206.5|19194.5|19201.8|19189.8|15
1734017860000|2024-12-12 15:37:40|19205.3|19193.3|19206.8|19194.8|19206.8|19194.8|19205.3|19193.3|1
1734017870000|2024-12-12 15:37:50|19207.8|19195.8|19204.3|19192.3|19207.8|19195.8|19204.3|19192.3|12
1734017880000|2024-12-12 15:38:00|19206.8|19194.8|19205.5|19193.5|19206.8|19194.8|19205.5|19193.5|9
1734017890000|2024-12-12 15:38:10|19205.3|19193.3|19210.3|19198.3|19211.3|19199.3|19205.3|19193.3|16
1734017900000|2024-12-12 15:38:20|19211.3|19199.3|19211.5|19199.5|19214|19202|19209|19197|13
1734017910000|2024-12-12 15:38:30|19217.5|19205.5|19213|19201|19217.5|19205.5|19210.5|19198.5|40
1734017920000|2024-12-12 15:38:40|19215.5|19203.5|19214.3|19202.3|19215.5|19203.5|19213.3|19201.3|12
1734017930000|2024-12-12 15:38:50|19209.3|19197.3|19210.3|19198.3|19210.3|19198.3|19209.3|19197.3|21
1734017940000|2024-12-12 15:39:00|19210|19198|19212.8|19200.8|19212.8|19200.8|19210|19198|6
1734017960000|2024-12-12 15:39:20|19211.3|19199.3|19211.5|19199.5|19215|19203|19211.3|19199.3|11
1734017970000|2024-12-12 15:39:30|19210.5|19198.5|19210.3|19198.3|19210.5|19198.5|19210.3|19198.3|1
1734017980000|2024-12-12 15:39:40|19209.3|19197.3|19204|19192|19209.3|19197.3|19204|19192|10
1734017990000|2024-12-12 15:39:50|19205.3|19193.3|19198.3|19186.3|19205.5|19193.5|19198.3|19186.3|11
1734018000000|2024-12-12 15:40:00|19198|19186|19193.5|19181.5|19198|19186|19189.8|19177.8|36
1734018010000|2024-12-12 15:40:10|19193.3|19181.3|19193.3|19181.3|19193.5|19181.5|19192.3|19180.3|9
1734018020000|2024-12-12 15:40:20|19195.8|19183.8|19200.5|19188.5|19200.5|19188.5|19195.8|19183.8|11
1734018030000|2024-12-12 15:40:30|19201.5|19189.5|19198.3|19186.3|19201.8|19189.8|19196.8|19184.8|22
1734018040000|2024-12-12 15:40:40|19196.8|19184.8|19198.8|19186.8|19198.8|19186.8|19195.8|19183.8|20
1734018050000|2024-12-12 15:40:50|19197.3|19185.3|19196.3|19184.3|19198.8|19186.8|19196.3|19184.3|7
1734018060000|2024-12-12 15:41:00|19196|19184|19203|19191|19205.5|19193.5|19196|19184|9
1734018070000|2024-12-12 15:41:10|19203.3|19191.3|19207.8|19195.8|19207.8|19195.8|19203.3|19191.3|2
1734018080000|2024-12-12 15:41:20|19207.5|19195.5|19206.5|19194.5|19207.8|19195.8|19206.5|19194.5|5
1734018090000|2024-12-12 15:41:30|19206.8|19194.8|19204.3|19192.3|19206.8|19194.8|19202.8|19190.8|6
1734018100000|2024-12-12 15:41:40|19205.3|19193.3|19203.3|19191.3|19205.3|19193.3|19203|19191|9
1734018110000|2024-12-12 15:41:50|19203|19191|19202.5|19190.5|19203.3|19191.3|19202.5|19190.5|6
1734018120000|2024-12-12 15:42:00|19203.8|19191.8|19203|19191|19205.3|19193.3|19202.8|19190.8|18
1734018130000|2024-12-12 15:42:10|19204|19192|19204|19192|19205|19193|19202.8|19190.8|6
1734018140000|2024-12-12 15:42:20|19202.8|19190.8|19202.8|19190.8|19203.8|19191.8|19201.8|19189.8|4
1734018150000|2024-12-12 15:42:30|19204.3|19192.3|19205.3|19193.3|19205.3|19193.3|19204.3|19192.3|7
1734018160000|2024-12-12 15:42:40|19207.8|19195.8|19207.8|19195.8|19207.8|19195.8|19206.5|19194.5|3
1734018170000|2024-12-12 15:42:50|19206.8|19194.8|19206.8|19194.8|19206.8|19194.8|19206.8|19194.8|2
1734018180000|2024-12-12 15:43:00|19207.8|19195.8|19197|19185|19207.8|19195.8|19197|19185|22
1734018190000|2024-12-12 15:43:10|19196|19184|19192.8|19180.8|19197.3|19185.3|19192.8|19180.8|17
1734018200000|2024-12-12 15:43:20|19193.8|19181.8|19192.8|19180.8|19193.8|19181.8|19192.8|19180.8|10
1734018210000|2024-12-12 15:43:30|19193.8|19181.8|19198.8|19186.8|19198.8|19186.8|19192.8|19180.8|8
1734018220000|2024-12-12 15:43:40|19203.8|19191.8|19207.8|19195.8|19209.8|19197.8|19203.8|19191.8|73
1734018230000|2024-12-12 15:43:50|19207.5|19195.5|19213.5|19201.5|19213.5|19201.5|19207.5|19195.5|2
1734018240000|2024-12-12 15:44:00|19214.5|19202.5|19216.3|19204.3|19216.3|19204.3|19213.5|19201.5|12
1734018250000|2024-12-12 15:44:10|19216.5|19204.5|19214.3|19202.3|19221|19209|19214.3|19202.3|32
1734018260000|2024-12-12 15:44:20|19213.3|19201.3|19212.3|19200.3|19214.3|19202.3|19210.8|19198.8|10
1734018270000|2024-12-12 15:44:30|19211|19199|19211|19199|19211|19199|19211|19199|0
1734018280000|2024-12-12 15:44:40|19211.3|19199.3|19208.8|19196.8|19212.3|19200.3|19208.8|19196.8|13
1734018290000|2024-12-12 15:44:50|||||||||1
1734018300000|2024-12-12 15:45:00|19207.8|19195.8|19208.5|19196.5|19211|19199|19206.3|19194.3|19
1734018310000|2024-12-12 15:45:10|19208.8|19196.8|19208.8|19196.8|19208.8|19196.8|19208.5|19196.5|0
1734018320000|2024-12-12 15:45:20|19209.8|19197.8|19208.8|19196.8|19209.8|19197.8|19208.5|19196.5|3
1734018330000|2024-12-12 15:45:30|19208.5|19196.5|19206.3|19194.3|19208.5|19196.5|19206|19194|10
1734018340000|2024-12-12 15:45:40|19207.3|19195.3|19202.3|19190.3|19207.3|19195.3|19202.3|19190.3|14
1734018350000|2024-12-12 15:45:50|19201.3|19189.3|19201.3|19189.3|19201.3|19189.3|19201|19189|0
1734018360000|2024-12-12 15:46:00|19201|19189|19201|19189|19201|19189|19201|19189|1
1734018380000|2024-12-12 15:46:20|19200|19188|19200|19188|19200|19188|19200|19188|12
1734018390000|2024-12-12 15:46:30|19198.5|19186.5|19198.3|19186.3|19200.8|19188.8|19198.3|19186.3|7
1734018400000|2024-12-12 15:46:40|19196|19184|19192.3|19180.3|19196|19184|19191|19179|8
1734018410000|2024-12-12 15:46:50|19193.5|19181.5|19188.8|19176.8|19193.5|19181.5|19185.8|19173.8|30
1734018420000|2024-12-12 15:47:00|19189.8|19177.8|19180.3|19168.3|19189.8|19177.8|19169.8|19157.8|127
1734018430000|2024-12-12 15:47:10|19186.3|19174.3|19186.3|19174.3|19187.5|19175.5|19183|19171|22
1734018440000|2024-12-12 15:47:20|19186.8|19174.8|19189.3|19177.3|19189.3|19177.3|19186.8|19174.8|9
1734018450000|2024-12-12 15:47:30|19190.3|19178.3|19182.8|19170.8|19191.8|19179.8|19182.8|19170.8|10
1734018460000|2024-12-12 15:47:40|19179|19167|19175.3|19163.3|19180.3|19168.3|19175.3|19163.3|29
1734018470000|2024-12-12 15:47:50|19174|19162|19178.3|19166.3|19179.3|19167.3|19174|19162|3
1734018480000|2024-12-12 15:48:00|19179.3|19167.3|19185|19173|19186|19174|19171.8|19159.8|73
1734018490000|2024-12-12 15:48:10|19185.3|19173.3|19183.8|19171.8|19186.3|19174.3|19183.5|19171.5|16
1734018500000|2024-12-12 15:48:20|19182.3|19170.3|19182.3|19170.3|19182.3|19170.3|19182.3|19170.3|6
1734018510000|2024-12-12 15:48:30|19181.3|19169.3|19172.8|19160.8|19181.3|19169.3|19172.8|19160.8|25
1734018520000|2024-12-12 15:48:40|19170.3|19158.3|19179|19167|19179.3|19167|19170.3|19158.3|66
1734018530000|2024-12-12 15:48:50|19181.3|19169.3|19178.8|19166.8|19181.3|19169.3|19178.8|19166.8|11
1734018540000|2024-12-12 15:49:00|19179|19167|19174.3|19162.3|19179|19167|19172.8|19160.8|21
1734018550000|2024-12-12 15:49:10|19171.8|19159.8|19173|19161|19173.3|19161.3|19171.8|19159.8|14
1734018560000|2024-12-12 15:49:20|19174|19162|19174.3|19162.3|19174.3|19162.3|19174|19162|24
1734018570000|2024-12-12 15:49:30|19173.3|19161.3|19166.8|19154.8|19174|19162|19166.8|19154.8|17
1734018580000|2024-12-12 15:49:40|19164.5|19152.5|19164.5|19152.5|19164.5|19152.5|19164.5|19152.5|9
1734018590000|2024-12-12 15:49:50|19163.5|19151.5|19154.3|19142.3|19164.8|19152.8|19152|19140|45
1734018600000|2024-12-12 15:50:00|19156.3|19144.3|19149.3|19137.3|19156.3|19144.3|19145.8|19133.8|66
1734018610000|2024-12-12 15:50:10|19148.3|19136.3|19144.8|19132.8|19148.3|19136.3|19138.8|19126.8|43
1734018620000|2024-12-12 15:50:20|19144|19132|19145.3|19133.3|19152.3|19140.3|19142.5|19130.5|65
1734018630000|2024-12-12 15:50:30|19146.5|19134.5|19145.3|19133.3|19147.8|19135.8|19145.3|19133.3|14
1734018640000|2024-12-12 15:50:40|19144.3|19132.3|19145.3|19133.3|19145.3|19133.3|19144.3|19132.3|9
1734018650000|2024-12-12 15:50:50|19146.8|19134.8|19147.8|19135.8|19149.3|19137.3|19145.8|19133.8|5
1734018660000|2024-12-12 15:51:00|19147.5|19135.5|19147.8|19135.8|19147.8|19135.8|19147.5|19135.5|0
1734018670000|2024-12-12 15:51:10|19152.3|19140.3|19159.3|19147.3|19159.3|19147.3|19152.3|19140.3|29
1734018680000|2024-12-12 15:51:20|19159.5|19147.5|19158.3|19146.3|19162.8|19150.8|19158.3|19146.3|20
1734018690000|2024-12-12 15:51:30|19159.3|19147.3|19154.8|19142.8|19159.5|19147.5|19154.8|19142.8|8
1734018700000|2024-12-12 15:51:40|19154.5|19142.5|19157|19145|19159.3|19147.3|19154.5|19142.5|10
1734018710000|2024-12-12 15:51:50|19155|19143|19154.3|19142.3|19155|19143|19154.3|19142.3|4
1734018720000|2024-12-12 15:52:00|19154.5|19142.5|19154.5|19142.5|19154.5|19142.5|19154.3|19142.3|0
1734018730000|2024-12-12 15:52:10|19154.3|19142.3|19156.8|19144.8|19156.8|19144.8|19154.3|19142.3|2
1734018740000|2024-12-12 15:52:20|19155.8|19143.8|19151.8|19139.8|19155.8|19143.8|19151.8|19139.8|12
1734018750000|2024-12-12 15:52:30|19151.5|19139.5|19151.5|19139.5|19151.5|19139.5|19151.5|19139.5|8
1734018760000|2024-12-12 15:52:40|19150.5|19138.5|19151.5|19139.5|19151.8|19139.8|19150.5|19138.5|3
1734018770000|2024-12-12 15:52:50|19151.8|19139.8|19153|19141|19156.8|19144.8|19151.8|19139.8|18
1734018780000|2024-12-12 15:53:00|19154|19142|19152|19140|19154|19142|19150.8|19138.8|18
1734018790000|2024-12-12 15:53:10|19152.3|19140.3|19152|19140|19152.3|19140.3|19152|19140|0
1734018800000|2024-12-12 15:53:20|19152.3|19140.3|19153.3|19141.3|19153.3|19141.3|19149.3|19137.3|23
1734018810000|2024-12-12 15:53:30|19154.3|19142.3|19158.3|19146.3|19158.3|19146.3|19154.3|19142.3|9
1734018820000|2024-12-12 15:53:40|19159.3|19147.3|19159.3|19147.3|19159.8|19147.8|19159.3|19147.3|9
1734018830000|2024-12-12 15:53:50|||||||||9
1734018840000|2024-12-12 15:54:00|19160.3|19148.3|19162|19150|19162|19150|19159.3|19147.3|7
1734018850000|2024-12-12 15:54:10|19161.8|19149.8|19161.8|19149.8|19161.8|19149.8|19160.8|19148.8|4
1734018860000|2024-12-12 15:54:20|19166.5|19154.5|19165.3|19153.3|19166.5|19154.5|19164|19152|24
1734018870000|2024-12-12 15:54:30|19165|19153|19160.3|19148.3|19165.3|19153.3|19159|19147|22
1734018880000|2024-12-12 15:54:40|19159.3|19147.3|19153.3|19141.3|19159.3|19147.3|19152|19140|6
1734018890000|2024-12-12 15:54:50|19154.3|19142.3|19154.5|19142.5|19154.5|19142.5|19153.3|19141.3|3
1734018900000|2024-12-12 15:55:00|19154.8|19142.8|19157.3|19145.3|19157.3|19145.3|19154.8|19142.8|6
1734018910000|2024-12-12 15:55:10|19158.3|19146.3|19159.5|19147.5|19162|19150|19158.3|19146.3|18
1734018920000|2024-12-12 15:55:20|19162|19150|19159.8|19147.8|19162|19150|19158.3|19146.3|18
1734018930000|2024-12-12 15:55:30|19161.8|19149.8|19158.3|19146.3|19162.3|19150.3|19157|19145|12
1734018940000|2024-12-12 15:55:40|19159.3|19147.3|19165.3|19153.3|19166.5|19154.5|19159.3|19147.3|18
1734018950000|2024-12-12 15:55:50|19166.5|19154.5|19171.8|19159.8|19171.8|19159.8|19166.5|19154.5|2
1734018960000|2024-12-12 15:56:00|19172|19160|19172.8|19160.8|19174|19162|19171.8|19159.8|21
1734018970000|2024-12-12 15:56:10|19171.5|19159.5|19170.3|19158.3|19171.5|19159.5|19170.3|19158.3|4
1734018980000|2024-12-12 15:56:20|19171.3|19159.3|19171.8|19159.8|19174.3|19162.3|19171.3|19159.3|7
1734018990000|2024-12-12 15:56:30|19174.3|19162.3|19170.8|19158.8|19174.3|19162.3|19168.5|19156.5|25
1734019000000|2024-12-12 15:56:40|19167.5|19155.5|19171.3|19159.3|19171.3|19159.3|19167.5|19155.5|28
1734019010000|2024-12-12 15:56:50|19170.3|19158.3|19169.8|19157.8|19170.3|19158.3|19169.8|19157.8|3
1734019020000|2024-12-12 15:57:00|19167.3|19155.3|19158.3|19146.3|19168.5|19156.5|19158|19146|26
1734019030000|2024-12-12 15:57:10|19158|19146|19159.3|19147.3|19161.8|19149.8|19158|19146|3
1734019040000|2024-12-12 15:57:20|19160.5|19148.5|19159.3|19147.3|19161.8|19149.8|19159.3|19147.3|2
1734019050000|2024-12-12 15:57:30|19159.5|19147.5|19161.8|19149.8|19161.8|19149.8|19159.5|19147.5|5
1734019060000|2024-12-12 15:57:40|19163|19151|19159.3|19147.3|19163|19151|19156.5|19144.5|9
1734019070000|2024-12-12 15:57:50|19159|19147|19161.5|19149.5|19161.5|19149.5|19159|19147|7
1734019080000|2024-12-12 15:58:00|19161.8|19149.8|19163.8|19151.8|19164|19152|19160.3|19148.3|18
1734019090000|2024-12-12 15:58:10|19162.8|19150.8|19163.3|19151.3|19167.8|19155.8|19162.8|19150.8|20
1734019100000|2024-12-12 15:58:20|19161.3|19149.3|19157.3|19145.3|19161.8|19149.8|19157.3|19145.3|10
1734019110000|2024-12-12 15:58:30|19157|19145|19159.8|19147.8|19159.8|19147.8|19157|19145|8
1734019120000|2024-12-12 15:58:40|19158.8|19146.8|19157.3|19145.3|19158.8|19146.8|19156.3|19144.3|5
1734019130000|2024-12-12 15:58:50|19156.3|19144.3|19154.8|19142.8|19157.3|19145.3|19154.8|19142.8|2
1734019140000|2024-12-12 15:59:00|19156.8|19144.8|19162.3|19150.3|19164.5|19152.5|19156.8|19144.8|5
1734019150000|2024-12-12 15:59:10|19163.3|19151.3|19168.3|19156.3|19168.3|19156.3|19163.3|19151.3|7
1734019160000|2024-12-12 15:59:20|19168.5|19156.5|19170.8|19158.8|19170.8|19158.8|19168.5|19156.5|2
1734019170000|2024-12-12 15:59:30|19171.8|19159.8|19167.3|19155.3|19172|19160|19166|19154|10
1734019180000|2024-12-12 15:59:40|19167|19155|19164.8|19152.8|19167.3|19155.3|19164.8|19152.8|1
1734019190000|2024-12-12 15:59:50|19162.8|19150.8|19164.8|19152.8|19164.8|19152.8|19162.8|19150.8|5
1734019200000|2024-12-12 16:00:00|19167.3|19155.3|19165.8|19153.8|19167.3|19155.3|19164.8|19152.8|11
1734019210000|2024-12-12 16:00:10|19164.8|19152.8|19162.3|19150.3|19164.8|19152.8|19162.3|19150.3|3
1734019220000|2024-12-12 16:00:20|19163.8|19151.8|19163.8|19151.8|19163.8|19151.8|19162.8|19150.8|8
1734019230000|2024-12-12 16:00:30|19162.8|19150.8|19161.5|19149.5|19162.8|19150.8|19161.3|19149.3|4
1734019240000|2024-12-12 16:00:40|19162.5|19150.5|19165|19153|19165.3|19153.3|19162.5|19150.5|3
1734019250000|2024-12-12 16:00:50|19165.3|19153.3|19165.3|19153.3|19165.3|19153.3|19165|19153|0
1734019260000|2024-12-12 16:01:00|19165|19153|19165.3|19153.3|19165.3|19153.3|19165|19153|2
1734019270000|2024-12-12 16:01:10|19164.8|19152.8|19169.8|19157.8|19169.8|19157.8|19164.8|19152.8|17
1734019280000|2024-12-12 16:01:20|19169.5|19157.5|19169.8|19157.8|19169.8|19157.8|19169.5|19157.5|2
1734019290000|2024-12-12 16:01:30|19167.3|19155.3|19168.3|19156.3|19168.3|19156.3|19167.3|19155.3|2
1734019300000|2024-12-12 16:01:40|19169.3|19157.3|19164.8|19152.8|19169.8|19157.8|19164.8|19152.8|16
1734019310000|2024-12-12 16:01:50|19168.3|19156.3|19169.3|19157.3|19169.3|19157.3|19166.8|19154.8|19
1734019320000|2024-12-12 16:02:00|19168.3|19156.3|19169.3|19157.3|19169.3|19157.3|19168.3|19156.3|2
1734019330000|2024-12-12 16:02:10|19171.8|19159.8|19171.8|19159.8|19172.8|19160.8|19171.5|19159.5|11
1734019340000|2024-12-12 16:02:20|19171.5|19159.5|19166.8|19154.8|19171.5|19159.5|19166.8|19154.8|16
1734019350000|2024-12-12 16:02:30|19170.3|19158.3|19169.3|19157.3|19170.3|19158.3|19169.3|19157.3|3
1734019360000|2024-12-12 16:02:40|19166.8|19154.8|19164.5|19152.5|19166.8|19154.8|19164.3|19152.3|13
1734019370000|2024-12-12 16:02:50|19164.3|19152.3|19164.5|19152.5|19164.5|19152.5|19164.3|19152.3|2
1734019380000|2024-12-12 16:03:00|19166.8|19154.8|19163|19151|19166.8|19154.8|19163|19151|8
1734019390000|2024-12-12 16:03:10|19164|19152|19164|19152|19164|19152|19163|19151|1
1734019400000|2024-12-12 16:03:20|19164.3|19152.3|19164.3|19152.3|19164.5|19152.5|19164.3|19152.3|0
1734019410000|2024-12-12 16:03:30|19166.5|19154.5|19166.5|19154.5|19166.8|19154.8|19164.3|19152.3|20
1734019420000|2024-12-12 16:03:40|19166.8|19154.8|19169|19157|19169|19157|19166.5|19154.5|17
1734019430000|2024-12-12 16:03:50|||||||||4
1734019440000|2024-12-12 16:04:00|19171.5|19159.5|19171|19159|19171.5|19159.5|19168.8|19156.8|23
1734019450000|2024-12-12 16:04:10|19169.8|19157.8|19168.5|19156.5|19169.8|19157.8|19167.3|19155.3|8
1734019470000|2024-12-12 16:04:30|||||||||4
1734019480000|2024-12-12 16:04:40|||||||||2
1734019490000|2024-12-12 16:04:50|19171|19159|19171|19159|19171|19159|19171|19159|5
1734019500000|2024-12-12 16:05:00|19171.3|19159.3|19171|19159|19171.3|19159.3|19171|19159|11
1734019510000|2024-12-12 16:05:10|19171.5|19159.5|19169|19157|19171.5|19159.5|19169|19157|9
1734019520000|2024-12-12 16:05:20|19170.3|19158.3|19167.8|19155.8|19170.3|19158.3|19167.8|19155.8|5
1734019530000|2024-12-12 16:05:30|19166.8|19154.8|19169.5|19157.5|19169.5|19157.5|19166.5|19154.5|8
1734019540000|2024-12-12 16:05:40|19167.8|19155.8|19170.5|19158.5|19171.5|19159.5|19167.8|19155.8|4
1734019550000|2024-12-12 16:05:50|19169.3|19157.3|19166.8|19154.8|19169.3|19157.3|19166.8|19154.8|5
1734019560000|2024-12-12 16:06:00|19164.5|19152.5|19164.3|19152.3|19164.5|19152.5|19164|19152|17
1734019570000|2024-12-12 16:06:10|19164.5|19152.5|19162|19150|19164.5|19152.5|19162|19150|2
1734019580000|2024-12-12 16:06:20|19162.3|19150.3|19159.5|19147.5|19162.3|19150.3|19159.5|19147.5|2
1734019590000|2024-12-12 16:06:30|19158.5|19146.5|19157.3|19145.3|19158.5|19146.5|19157|19145|2
1734019600000|2024-12-12 16:06:40|19157|19145|19157|19145|19159.5|19147.5|19157|19145|7
1734019620000|2024-12-12 16:07:00|19157.3|19145.3|19160.8|19148.8|19162|19150|19157|19145|18
1734019630000|2024-12-12 16:07:10|19162|19150|19162.3|19150.3|19162.3|19150.3|19162|19150|1
1734019640000|2024-12-12 16:07:20|19164.5|19152.5|19162.3|19150.3|19164.5|19152.5|19162.3|19150.3|9
1734019650000|2024-12-12 16:07:30|19163.8|19151.8|19164.8|19152.8|19164.8|19152.8|19163.8|19151.8|2
1734019660000|2024-12-12 16:07:40|19163.8|19151.8|19157.3|19145.3|19163.8|19151.8|19157.3|19145.3|13
1734019670000|2024-12-12 16:07:50|19155.3|19143.3|19140.5|19128.5|19155.3|19143.3|19140.5|19128.5|57
1734019680000|2024-12-12 16:08:00|19140.3|19128.3|19140|19128|19140.3|19128.3|19140|19128|4
1734019690000|2024-12-12 16:08:10|19144.5|19132.5|19147.3|19135.3|19147.3|19135.3|19143.5|19131.5|14
1734019700000|2024-12-12 16:08:20|19149.5|19137.5|19147.3|19135.3|19149.8|19137.8|19147.3|19135.3|9
1734019710000|2024-12-12 16:08:30|19147|19135|19147.3|19135.3|19147.3|19135.3|19147|19135|0
1734019720000|2024-12-12 16:08:40|19147.5|19135.5|19150.8|19138.8|19150.8|19138.8|19147.5|19135.5|3
1734019730000|2024-12-12 16:08:50|19147.3|19135.3|19147.3|19135.3|19148.3|19136.3|19147|19135|5
1734019740000|2024-12-12 16:09:00|19142.3|19130.3|19144.8|19132.8|19144.8|19132.8|19142.3|19130.3|19
1734019750000|2024-12-12 16:09:10|19141|19129|19141.3|19129.3|19141.3|19129.3|19141|19129|6
1734019760000|2024-12-12 16:09:20|19144.8|19132.8|19142.3|19130.3|19144.8|19132.8|19142.3|19130.3|10
1734019770000|2024-12-12 16:09:30|19142|19130|19139.8|19127.8|19144.8|19132.8|19139.8|19127.8|10
1734019780000|2024-12-12 16:09:40|19140|19128|19140|19128|19140|19128|19139.8|19127.8|7
1734019790000|2024-12-12 16:09:50|19140.3|19128.3|19139.8|19127.8|19140.3|19128.3|19139.8|19127.8|1
1734019800000|2024-12-12 16:10:00|19140|19128|19144.8|19132.8|19147.3|19135.3|19139.8|19127.8|33
1734019810000|2024-12-12 16:10:10|19145|19133|19147.3|19135.3|19147.3|19135.3|19145|19133|12
1734019820000|2024-12-12 16:10:20|19145|19133|19150|19138|19150|19138|19142.8|19130.8|36
1734019830000|2024-12-12 16:10:30|19149|19137|19150.3|19138.3|19150.3|19138.3|19146.8|19134.8|5
1734019840000|2024-12-12 16:10:40|19150|19138|19150|19138|19150|19138|19148.8|19136.8|2
1734019850000|2024-12-12 16:10:50|19152.5|19140.5|19152.3|19140.3|19152.5|19140.5|19152.3|19140.3|6
1734019860000|2024-12-12 16:11:00|19155.8|19143.8|19159.8|19147.8|19159.8|19147.8|19155.8|19143.8|6
1734019870000|2024-12-12 16:11:10|19159.5|19147.5|19157.3|19145.3|19159.5|19147.5|19157|19145|7
1734019880000|2024-12-12 16:11:20|19157.5|19145.5|19157.3|19145.3|19159.5|19147.5|19157|19145|3
1734019890000|2024-12-12 16:11:30|19157|19145|19154.5|19142.5|19157.3|19145.3|19154.5|19142.5|1
1734019900000|2024-12-12 16:11:40|19152.3|19140.3|19152|19140|19153.3|19141.3|19152|19140|6
1734019910000|2024-12-12 16:11:50|19153|19141|19152|19140|19153|19141|19152|19140|25
1734019920000|2024-12-12 16:12:00|19152.3|19140.3|19154.5|19142.5|19154.5|19142.5|19152|19140|4
1734019930000|2024-12-12 16:12:10|19152.3|19140.3|19152.3|19140.3|19152.3|19140.3|19152.3|19140.3|2
1734019940000|2024-12-12 16:12:20|19152|19140|19147.5|19135.5|19152|19140|19147.5|19135.5|5
1734019950000|2024-12-12 16:12:30|19152|19140|19154.8|19142.8|19154.8|19142.8|19152|19140|10
1734019960000|2024-12-12 16:12:40|19155.8|19143.8|19155.8|19143.8|19157.3|19145.3|19153.3|19141.3|14
1734019970000|2024-12-12 16:12:50|19157|19145|19157.3|19145.3|19157.3|19145.3|19157|19145|3
1734019980000|2024-12-12 16:13:00|19157|19145|19159.5|19147.5|19159.5|19147.5|19157|19145|11
1734020000000|2024-12-12 16:13:20|19160|19148|19162|19150|19162|19150|19160|19148|7
1734020010000|2024-12-12 16:13:30|||||||||4
1734020020000|2024-12-12 16:13:40|19162.3|19150.3|19163.8|19151.8|19164.5|19152.5|19162.3|19150.3|20
1734020030000|2024-12-12 16:13:50|19164.8|19152.8|19164.8|19152.8|19164.8|19152.8|19164.8|19152.8|0
1734020050000|2024-12-12 16:14:10|19165|19153|19164.8|19152.8|19165|19153|19164.8|19152.8|19
1734020060000|2024-12-12 16:14:20|19164.5|19152.5|19162.5|19150.5|19164.5|19152.5|19162.5|19150.5|1
1734020070000|2024-12-12 16:14:30|19163.5|19151.5|19162.3|19150.3|19163.5|19151.5|19162.3|19150.3|1
1734020080000|2024-12-12 16:14:40|||||||||1
1734020090000|2024-12-12 16:14:50|19162.5|19150.5|19164.8|19152.8|19164.8|19152.8|19162.5|19150.5|2
1734020100000|2024-12-12 16:15:00|19169.8|19157.8|19170.8|19158.8|19170.8|19158.8|19169.8|19157.8|9
1734020110000|2024-12-12 16:15:10|19171.8|19159.8|19171.3|19159.3|19172|19160|19170.8|19158.8|7
1734020120000|2024-12-12 16:15:20|19171|19159|19172.3|19160.3|19172.3|19160.3|19169.3|19157.3|9
1734020130000|2024-12-12 16:15:30|19172|19160|19172.3|19160.3|19174.8|19162.8|19169.8|19157.8|38
1734020150000|2024-12-12 16:15:50|19171|19159|19171.3|19159.3|19172.3|19160.3|19171|19159|8
1734020160000|2024-12-12 16:16:00|19172.3|19160.3|19171.3|19159.3|19172.3|19160.3|19170|19158|3
1734020170000|2024-12-12 16:16:10|19170|19158|19174.8|19162.8|19174.8|19162.8|19170|19158|4
1734020180000|2024-12-12 16:16:20|19172|19160|19167.5|19155.5|19172.3|19160.3|19167.5|19155.5|12
1734020190000|2024-12-12 16:16:30|19167.3|19155.3|19167.8|19155.8|19169.8|19157.8|19167.3|19155.3|13
1734020200000|2024-12-12 16:16:40|19170.3|19158.3|19173.5|19161.5|19173.8|19161.8|19170|19158|16
1734020210000|2024-12-12 16:16:50|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|9
1734020230000|2024-12-12 16:17:10|19174.5|19162.5|19174.5|19162.5|19174.5|19162.5|19174.5|19162.5|5
1734020240000|2024-12-12 16:17:20|19173.3|19161.3|19169.8|19157.8|19173.3|19161.3|19169.8|19157.8|6
1734020250000|2024-12-12 16:17:30|19169.5|19157.5|19168.5|19156.5|19169.5|19157.5|19168.5|19156.5|3
1734020260000|2024-12-12 16:17:40|19169.8|19157.8|19169.8|19157.8|19169.8|19157.8|19169.8|19157.8|0
1734020270000|2024-12-12 16:17:50|19169.6|19157.6|19168.5|19156.5|19169.6|19157.6|19168.5|19156.5|6
1734020280000|2024-12-12 16:18:00|19169.6|19157.6|19164.6|19152.6|19169.6|19157.6|19164.6|19152.6|10
1734020290000|2024-12-12 16:18:10|||||||||6
1734020300000|2024-12-12 16:18:20|19166.6|19154.6|19169.6|19157.6|19169.6|19157.6|19166.6|19154.6|9
1734020310000|2024-12-12 16:18:30|||||||||1
1734020320000|2024-12-12 16:18:40|19167.3|19155.3|19167.1|19155.1|19169.6|19157.6|19167.1|19155.1|8
1734020330000|2024-12-12 16:18:50|19169.6|19157.6|19169.6|19157.6|19169.6|19157.6|19169.6|19157.6|2
1734020340000|2024-12-12 16:19:00|19172.1|19160.1|19171.6|19159.6|19174.1|19162.1|19171.6|19159.6|12
1734020350000|2024-12-12 16:19:10|19172.8|19160.8|19174.1|19162.1|19174.1|19162.1|19171.6|19159.6|2
1734020360000|2024-12-12 16:19:20|19174.3|19162.3|19174.1|19162.1|19174.3|19162.3|19174.1|19162.1|17
1734020370000|2024-12-12 16:19:30|19174.6|19162.6|19174.1|19162.1|19174.6|19162.6|19174.1|19162.1|9
1734020380000|2024-12-12 16:19:40|19174.3|19162.3|19174.3|19162.3|19174.3|19162.3|19174.3|19162.3|1
1734020390000|2024-12-12 16:19:50|||||||||1
1734020400000|2024-12-12 16:20:00|19174.6|19162.6|19176.6|19164.6|19181.6|19169.6|19174.6|19162.6|37
1734020410000|2024-12-12 16:20:10|19176.8|19164.8|19176.8|19164.8|19176.8|19164.8|19176.6|19164.6|0
1734020420000|2024-12-12 16:20:20|19176.6|19164.6|19176.8|19164.8|19176.8|19164.8|19175.3|19163.3|9
1734020440000|2024-12-12 16:20:40|19175.6|19163.6|19176.6|19164.6|19176.6|19164.6|19175.6|19163.6|2
1734020450000|2024-12-12 16:20:50|19176.8|19164.8|19174.3|19162.3|19176.8|19164.8|19174.3|19162.3|14
1734020460000|2024-12-12 16:21:00|19174.1|19162.1|19166.3|19154.3|19174.1|19162.1|19166.1|19154.1|29
1734020470000|2024-12-12 16:21:10|19166.1|19154.1|19166.1|19154.1|19166.3|19154.3|19166.1|19154.1|3
1734020480000|2024-12-12 16:21:20|19164.6|19152.6|19164.6|19152.6|19164.6|19152.6|19162.3|19150.3|5
1734020490000|2024-12-12 16:21:30|19163.8|19151.8|19161.1|19149.1|19163.8|19151.8|19161.1|19149.1|10
1734020500000|2024-12-12 16:21:40|19161.3|19149.3|19163.6|19151.6|19163.6|19151.6|19161.3|19149.3|3
1734020510000|2024-12-12 16:21:50|19165.8|19153.8|19165.8|19153.8|19165.8|19153.8|19165.8|19153.8|5
1734020520000|2024-12-12 16:22:00|19166.8|19154.8|19171.6|19159.6|19171.8|19159.8|19166.6|19154.6|9
1734020530000|2024-12-12 16:22:10|19169.6|19157.6|19165.1|19153.1|19169.6|19157.6|19165.1|19153.1|10
1734020540000|2024-12-12 16:22:20|19165.3|19153.3|19165.1|19153.1|19165.3|19153.3|19165.1|19153.1|0
1734020550000|2024-12-12 16:22:30|19164.1|19152.1|19165.3|19153.3|19165.3|19153.3|19164.1|19152.1|4
1734020560000|2024-12-12 16:22:40|19160.6|19148.6|19164.1|19152.1|19164.1|19152.1|19159.3|19147.3|4
1734020570000|2024-12-12 16:22:50|19165.1|19153.1|19164.3|19152.3|19165.3|19153.3|19164.1|19152.1|8
1734020580000|2024-12-12 16:23:00|19165.3|19153.3|19168.6|19156.6|19168.6|19156.6|19164.3|19152.3|6
1734020590000|2024-12-12 16:23:10|19167.6|19155.6|19169.1|19157.1|19169.1|19157.1|19167.6|19155.6|3
1734020600000|2024-12-12 16:23:20|19168.8|19156.8|19170.3|19158.3|19171.3|19159.3|19168.8|19156.8|2
1734020610000|2024-12-12 16:23:30|19170.1|19158.1|19170.1|19158.1|19170.1|19158.1|19170.1|19158.1|0
1734020620000|2024-12-12 16:23:40|19169.1|19157.1|19169.1|19157.1|19169.1|19157.1|19169.1|19157.1|4
1734020630000|2024-12-12 16:23:50|19166.8|19154.8|19166.8|19154.8|19166.8|19154.8|19166.6|19154.6|3
1734020640000|2024-12-12 16:24:00|||||||||2
1734020650000|2024-12-12 16:24:10|19164.1|19152.1|19164.1|19152.1|19164.1|19152.1|19164.1|19152.1|9
1734020660000|2024-12-12 16:24:20|19161.8|19149.8|19159.3|19147.3|19161.8|19149.8|19158.1|19146.1|18
1734020670000|2024-12-12 16:24:30|19158.3|19146.3|19156.8|19144.8|19159.3|19147.3|19156.6|19144.6|11
1734020680000|2024-12-12 16:24:40|19158.3|19146.3|19160.8|19148.8|19160.8|19148.8|19157.1|19145.1|6
1734020690000|2024-12-12 16:24:50|19161.8|19149.8|19160.8|19148.8|19161.8|19149.8|19160.6|19148.6|1
1734020700000|2024-12-12 16:25:00|19160.6|19148.6|19165.6|19153.6|19165.6|19153.6|19160.6|19148.6|5
1734020710000|2024-12-12 16:25:10|19166.6|19154.6|19167.8|19155.8|19167.8|19155.8|19166.6|19154.6|1
1734020720000|2024-12-12 16:25:20|19168.1|19156.1|19165.3|19153.3|19171.6|19159.6|19165.3|19153.3|27
1734020730000|2024-12-12 16:25:30|19166.8|19154.8|19169.1|19157.1|19170.3|19158.3|19166.6|19154.6|9
1734020740000|2024-12-12 16:25:40|19166.6|19154.6|19164.3|19152.3|19166.8|19154.8|19164.3|19152.3|3
1734020750000|2024-12-12 16:25:50|19165.3|19153.3|19169.3|19157.3|19169.3|19157.3|19163.1|19151.1|14
1734020760000|2024-12-12 16:26:00|19169.6|19157.6|19170.6|19158.6|19171.6|19159.6|19169.6|19157.6|6
1734020770000|2024-12-12 16:26:10|19171.6|19159.6|19167.8|19155.8|19171.6|19159.6|19167.8|19155.8|7
1734020780000|2024-12-12 16:26:20|19168.1|19156.1|19170.1|19158.1|19170.1|19158.1|19167.6|19155.6|4
1734020790000|2024-12-12 16:26:30|19171.3|19159.3|19171.3|19159.3|19171.6|19159.6|19171.3|19159.3|1
1734020800000|2024-12-12 16:26:40|19171.6|19159.6|19172.6|19160.6|19173.8|19161.8|19171.6|19159.6|3
1734020810000|2024-12-12 16:26:50|19171.6|19159.6|19171.6|19159.6|19171.6|19159.6|19170.3|19158.3|6
1734020820000|2024-12-12 16:27:00|19172.6|19160.6|19173.8|19161.8|19173.8|19161.8|19172.6|19160.6|1
1734020830000|2024-12-12 16:27:10|19174.1|19162.1|19173.6|19161.6|19175.1|19163.1|19172.6|19160.6|7
1734020840000|2024-12-12 16:27:20|19172.6|19160.6|19172.6|19160.6|19172.6|19160.6|19172.6|19160.6|0
1734020850000|2024-12-12 16:27:30|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|2
1734020860000|2024-12-12 16:27:40|19171.3|19159.3|19171.3|19159.3|19171.3|19159.3|19171.3|19159.3|0
1734020870000|2024-12-12 16:27:50|||||||||3
1734020880000|2024-12-12 16:28:00|19172.3|19160.3|19173.8|19161.8|19174.8|19162.8|19171.3|19159.3|5
1734020890000|2024-12-12 16:28:10|19173.6|19161.6|19173.6|19161.6|19174.6|19162.6|19173.6|19161.6|7
1734020900000|2024-12-12 16:28:20|||||||||3
1734020910000|2024-12-12 16:28:30|19174.6|19162.6|19173.8|19161.8|19175.1|19163.1|19173.6|19161.6|4
1734020920000|2024-12-12 16:28:40|19173.6|19161.6|19173.8|19161.8|19173.8|19161.8|19173.6|19161.6|3
1734020930000|2024-12-12 16:28:50|19169.1|19157.1|19173.6|19161.6|19173.8|19161.8|19169.1|19157.1|42
1734020940000|2024-12-12 16:29:00|19173.8|19161.8|19176.1|19164.1|19176.1|19164.1|19173.8|19161.8|2
1734020950000|2024-12-12 16:29:10|19175.1|19163.1|19173.8|19161.8|19175.1|19163.1|19173.8|19161.8|2
1734020960000|2024-12-12 16:29:20|19175.1|19163.1|19173.6|19161.6|19175.1|19163.1|19173.6|19161.6|0
1734020970000|2024-12-12 16:29:30|19173.8|19161.8|19173.8|19161.8|19173.8|19161.8|19173.8|19161.8|2
1734020980000|2024-12-12 16:29:40|19173.6|19161.6|19173.6|19161.6|19173.6|19161.6|19171.6|19159.6|9
1734020990000|2024-12-12 16:29:50|19173.8|19161.8|19173.8|19161.8|19174.1|19162.1|19173.6|19161.6|2
1734021000000|2024-12-12 16:30:00|19174.6|19162.6|19176.3|19164.3|19178.8|19166.8|19174.6|19162.6|5
1734021010000|2024-12-12 16:30:10|19176.1|19164.1|19176.3|19164.3|19176.3|19164.3|19176.1|19164.1|4
1734021020000|2024-12-12 16:30:20|19174.1|19162.1|19174.1|19162.1|19174.1|19162.1|19174.1|19162.1|5
1734021030000|2024-12-12 16:30:30|19176.1|19164.1|19174.1|19162.1|19176.3|19164.3|19174.1|19162.1|6
1734021040000|2024-12-12 16:30:40|19175.6|19163.6|19172.8|19160.8|19175.6|19163.6|19172.8|19160.8|13
1734021050000|2024-12-12 16:30:50|19173.1|19161.1|19172.8|19160.8|19173.8|19161.8|19172.8|19160.8|2
1734021060000|2024-12-12 16:31:00|19173.8|19161.8|19171.8|19159.8|19174.1|19162.1|19171.8|19159.8|7
1734021070000|2024-12-12 16:31:10|19171.6|19159.6|19159.3|19147.3|19171.6|19159.6|19159.3|19147.3|28
1734021080000|2024-12-12 16:31:20|19159.6|19147.6|19160.8|19148.8|19163.1|19151.1|19159.6|19147.6|7
1734021090000|2024-12-12 16:31:30|||||||||1
1734021100000|2024-12-12 16:31:40|19159.8|19147.8|19159.6|19147.6|19159.8|19147.8|19159.3|19147.3|1
1734021110000|2024-12-12 16:31:50|19153.3|19141.3|19154.8|19142.8|19154.8|19142.8|19153.3|19141.3|10
1734021120000|2024-12-12 16:32:00|19156.1|19144.1|19153.8|19141.8|19156.1|19144.1|19153.8|19141.8|8
1734021130000|2024-12-12 16:32:10|19153.6|19141.6|19152.3|19140.3|19153.8|19141.8|19152.3|19140.3|3
1734021140000|2024-12-12 16:32:20|19152.6|19140.6|19152.3|19140.3|19152.8|19140.8|19152.3|19140.3|6
1734021150000|2024-12-12 16:32:30|19152.8|19140.8|19154.8|19142.8|19154.8|19142.8|19152.6|19140.6|4
1734021160000|2024-12-12 16:32:40|19152.6|19140.6|19155.3|19143.3|19155.3|19143.3|19150.3|19138.3|15
1734021170000|2024-12-12 16:32:50|19155.1|19143.1|19152.8|19140.8|19155.1|19143.1|19152.6|19140.6|6
1734021180000|2024-12-12 16:33:00|||||||||3
1734021190000|2024-12-12 16:33:10|19152.6|19140.6|19153.8|19141.8|19153.8|19141.8|19152.6|19140.6|9
1734021200000|2024-12-12 16:33:20|19150.3|19138.3|19152.3|19140.3|19152.3|19140.3|19149.8|19137.8|15
1734021210000|2024-12-12 16:33:30|19152.6|19140.6|19153.6|19141.6|19153.6|19141.6|19152.3|19140.3|0
1734021230000|2024-12-12 16:33:50|19152.6|19140.6|19153.8|19141.8|19154.6|19142.6|19152.6|19140.6|9
1734021240000|2024-12-12 16:34:00|19156.3|19144.3|19157.3|19145.3|19157.3|19145.3|19156.3|19144.3|3
1734021250000|2024-12-12 16:34:10|19158.3|19146.3|19157.3|19145.3|19158.3|19146.3|19157.3|19145.3|6
1734021260000|2024-12-12 16:34:20|19155.3|19143.3|19157.1|19145.1|19157.1|19145.1|19153.8|19141.8|6
1734021270000|2024-12-12 16:34:30|19157.3|19145.3|19153.8|19141.8|19158.3|19146.3|19153.8|19141.8|12
1734021280000|2024-12-12 16:34:40|19152.6|19140.6|19152.8|19140.8|19152.8|19140.8|19152.6|19140.6|4
1734021290000|2024-12-12 16:34:50|19151.8|19139.8|19152.8|19140.8|19152.8|19140.8|19150.3|19138.3|13
1734021300000|2024-12-12 16:35:00|19153.8|19141.8|19154.1|19142.1|19154.1|19142.1|19152.8|19140.8|0
1734021310000|2024-12-12 16:35:10|19155.1|19143.1|19150.6|19138.6|19155.1|19143.1|19150.6|19138.6|13
1734021320000|2024-12-12 16:35:20|19150.3|19138.3|19148.1|19136.1|19150.6|19138.6|19148.1|19136.1|4
1734021330000|2024-12-12 16:35:30|19150.6|19138.6|19150.6|19138.6|19150.6|19138.6|19150.6|19138.6|2
1734021340000|2024-12-12 16:35:40|19149.6|19137.6|19148.1|19136.1|19149.6|19137.6|19147.1|19135.1|12
1734021350000|2024-12-12 16:35:50|19148.3|19136.3|19148.3|19136.3|19148.3|19136.3|19148.3|19136.3|2
1734021360000|2024-12-12 16:36:00|19147.3|19135.3|19148.3|19136.3|19148.3|19136.3|19147.3|19135.3|2
1734021370000|2024-12-12 16:36:10|19146.1|19134.1|19144.6|19132.6|19146.1|19134.1|19143.3|19131.3|24
1734021380000|2024-12-12 16:36:20|19144.8|19132.8|19145.8|19133.8|19145.8|19133.8|19143.3|19131.3|8
1734021390000|2024-12-12 16:36:30|19144.6|19132.6|19145.8|19133.8|19148.1|19136.1|19144.6|19132.6|12
1734021400000|2024-12-12 16:36:40|||||||||5
1734021410000|2024-12-12 16:36:50|19147.1|19135.1|19145.8|19133.8|19147.1|19135.1|19145.8|19133.8|3
1734021420000|2024-12-12 16:37:00|19147.8|19135.8|19148.8|19136.8|19148.8|19136.8|19146.8|19134.8|16
1734021430000|2024-12-12 16:37:10|19149.1|19137.1|19149.1|19137.1|19150.3|19138.3|19148.1|19136.1|6
1734021440000|2024-12-12 16:37:20|19146.6|19134.6|19144.3|19132.3|19147.8|19135.8|19144.3|19132.3|17
1734021450000|2024-12-12 16:37:30|19145.3|19133.3|19146.3|19134.3|19146.8|19134.8|19145.3|19133.3|1
1734021460000|2024-12-12 16:37:40|19146.8|19134.8|19146.3|19134.3|19146.8|19134.8|19145.3|19133.3|1
1734021470000|2024-12-12 16:37:50|19145.3|19133.3|19146.3|19134.3|19146.3|19134.3|19145.3|19133.3|3
1734021480000|2024-12-12 16:38:00|19147.6|19135.6|19149.8|19137.8|19149.8|19137.8|19146.1|19134.1|7
1734021490000|2024-12-12 16:38:10|19154.6|19142.6|19157.1|19145.1|19157.1|19145.1|19154.6|19142.6|2
1734021500000|2024-12-12 16:38:20|19157.3|19145.3|19152.3|19140.3|19157.3|19145.3|19152.3|19140.3|19
1734021510000|2024-12-12 16:38:30|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.3|19141.3|2
1734021520000|2024-12-12 16:38:40|19153.3|19141.3|19152.3|19140.3|19153.3|19141.3|19152.3|19140.3|2
1734021530000|2024-12-12 16:38:50|19153.3|19141.3|19153.3|19141.3|19153.3|19141.3|19152.3|19140.3|0
1734021540000|2024-12-12 16:39:00|19154.6|19142.6|19154.6|19142.6|19154.8|19142.8|19154.6|19142.6|1
1734021550000|2024-12-12 16:39:10|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|19154.6|19142.6|2
1734021560000|2024-12-12 16:39:20|19154.6|19142.6|19154.6|19142.6|19154.8|19142.8|19154.6|19142.6|0
1734021570000|2024-12-12 16:39:30|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|19154.6|19142.6|2
1734021580000|2024-12-12 16:39:40|19154.6|19142.6|19153.6|19141.6|19154.8|19142.8|19153.6|19141.6|2
1734021590000|2024-12-12 16:39:50|19154.6|19142.6|19153.6|19141.6|19154.8|19142.8|19152.6|19140.6|6
1734021600000|2024-12-12 16:40:00|19154.6|19142.6|19154.8|19142.8|19154.8|19142.8|19154.6|19142.6|0
1734021610000|2024-12-12 16:40:10|19157.1|19145.1|19154.6|19142.6|19157.1|19145.1|19154.6|19142.6|8
1734021620000|2024-12-12 16:40:20|19153.6|19141.6|19153.6|19141.6|19154.8|19142.8|19153.6|19141.6|5
1734021630000|2024-12-12 16:40:30|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19152.1|19140.1|24
1734021640000|2024-12-12 16:40:40|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|19154.6|19142.6|0
1734021650000|2024-12-12 16:40:50|19157.3|19145.3|19159.6|19147.6|19159.6|19147.6|19154.6|19142.6|11
1734021660000|2024-12-12 16:41:00|19160.8|19148.8|19161.8|19149.8|19162.1|19150.1|19160.8|19148.8|6
1734021670000|2024-12-12 16:41:10|19162.1|19150.1|19162.1|19150.1|19162.1|19150.1|19162.1|19150.1|4
1734021680000|2024-12-12 16:41:20|19164.3|19152.3|19164.6|19152.6|19164.6|19152.6|19164.3|19152.3|9
1734021690000|2024-12-12 16:41:30|19163.3|19151.3|19162.6|19150.6|19164.6|19152.6|19162.6|19150.6|9
1734021700000|2024-12-12 16:41:40|19162.1|19150.1|19162.1|19150.1|19162.3|19150.3|19162.1|19150.1|1
1734021710000|2024-12-12 16:41:50|19162.3|19150.3|19162.1|19150.1|19162.3|19150.3|19162.1|19150.1|4
1734021720000|2024-12-12 16:42:00|19162.3|19150.3|19163.3|19151.3|19164.6|19152.6|19162.1|19150.1|9
1734021730000|2024-12-12 16:42:10|19162.3|19150.3|19160.1|19148.1|19162.3|19150.3|19160.1|19148.1|3
1734021740000|2024-12-12 16:42:20|19161.1|19149.1|19159.8|19147.8|19161.1|19149.1|19159.8|19147.8|0
1734021760000|2024-12-12 16:42:40|19159.3|19147.3|19152.8|19140.8|19159.3|19147.3|19152.8|19140.8|12
1734021770000|2024-12-12 16:42:50|19151.8|19139.8|19152.8|19140.8|19152.8|19140.8|19151.8|19139.8|9
1734021780000|2024-12-12 16:43:00|19153.8|19141.8|19157.6|19145.6|19157.8|19145.8|19153.8|19141.8|9
1734021790000|2024-12-12 16:43:10|19157.8|19145.8|19157.8|19145.8|19157.8|19145.8|19157.8|19145.8|0
1734021800000|2024-12-12 16:43:20|||||||||1
1734021810000|2024-12-12 16:43:30|||||||||2
1734021820000|2024-12-12 16:43:40|19157.6|19145.6|19157.6|19145.6|19157.8|19145.8|19157.6|19145.6|3
1734021840000|2024-12-12 16:44:00|19157.8|19145.8|19157.6|19145.6|19157.8|19145.8|19157.6|19145.6|6
1734021850000|2024-12-12 16:44:10|19157.8|19145.8|19157.6|19145.6|19157.8|19145.8|19157.6|19145.6|1
1734021860000|2024-12-12 16:44:20|19157.8|19145.8|19162.6|19150.6|19162.6|19150.6|19156.6|19144.6|11
1734021880000|2024-12-12 16:44:40|||||||||1
1734021890000|2024-12-12 16:44:50|19161.3|19149.3|19162.6|19150.6|19162.6|19150.6|19160.3|19148.3|3
1734021900000|2024-12-12 16:45:00|19165.1|19153.1|19167.1|19155.1|19167.1|19155.1|19165.1|19153.1|12
1734021910000|2024-12-12 16:45:10|19166.1|19154.1|19166.1|19154.1|19167.1|19155.1|19166.1|19154.1|2
1734021920000|2024-12-12 16:45:20|19165.1|19153.1|19165.1|19153.1|19165.1|19153.1|19165.1|19153.1|9
1734021930000|2024-12-12 16:45:30|||||||||1
1734021940000|2024-12-12 16:45:40|19162.8|19150.8|19162.6|19150.6|19162.8|19150.8|19162.6|19150.6|9
1734021950000|2024-12-12 16:45:50|19162.8|19150.8|19162.8|19150.8|19162.8|19150.8|19162.6|19150.6|1
1734021960000|2024-12-12 16:46:00|19162.6|19150.6|19165.1|19153.1|19165.1|19153.1|19162.6|19150.6|2
1734021970000|2024-12-12 16:46:10|19166.6|19154.6|19167.6|19155.6|19167.6|19155.6|19166.6|19154.6|0
1734021990000|2024-12-12 16:46:30|||||||||1
1734022000000|2024-12-12 16:46:40|19170.1|19158.1|19172.8|19160.8|19172.8|19160.8|19170.1|19158.1|2
1734022010000|2024-12-12 16:46:50|19172.6|19160.6|19172.6|19160.6|19172.8|19160.8|19172.6|19160.6|3
1734022020000|2024-12-12 16:47:00|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|0
1734022030000|2024-12-12 16:47:10|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|3
1734022040000|2024-12-12 16:47:20|19175.1|19163.1|19172.8|19160.8|19175.3|19163.3|19172.6|19160.6|19
1734022050000|2024-12-12 16:47:30|19173.1|19161.1|19172.8|19160.8|19174.3|19162.3|19172.8|19160.8|3
1734022060000|2024-12-12 16:47:40|19173.1|19161.1|19172.8|19160.8|19173.1|19161.1|19172.8|19160.8|0
1734022070000|2024-12-12 16:47:50|19175.1|19163.1|19173.1|19161.1|19175.1|19163.1|19171.6|19159.6|12
1734022080000|2024-12-12 16:48:00|||||||||17
1734022090000|2024-12-12 16:48:10|19172.1|19160.1|19175.3|19163.3|19175.3|19163.3|19172.1|19160.1|10
1734022100000|2024-12-12 16:48:20|19174.3|19162.3|19173.1|19161.1|19174.3|19162.3|19172.8|19160.8|4
1734022110000|2024-12-12 16:48:30|19172.1|19160.1|19170.8|19158.8|19172.1|19160.1|19170.6|19158.6|4
1734022120000|2024-12-12 16:48:40|19170.6|19158.6|19170.6|19158.6|19170.8|19158.8|19170.6|19158.6|1
1734022130000|2024-12-12 16:48:50|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|0
1734022140000|2024-12-12 16:49:00|19171.1|19159.1|19170.8|19158.8|19171.1|19159.1|19170.8|19158.8|5
1734022150000|2024-12-12 16:49:10|19171.1|19159.1|19170.8|19158.8|19171.1|19159.1|19170.8|19158.8|0
1734022160000|2024-12-12 16:49:20|19169.8|19157.8|19170.8|19158.8|19170.8|19158.8|19169.8|19157.8|3
1734022170000|2024-12-12 16:49:30|19169.6|19157.6|19169.8|19157.8|19169.8|19157.8|19169.6|19157.6|4
1734022180000|2024-12-12 16:49:40|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|19169.8|19157.8|3
1734022190000|2024-12-12 16:49:50|19171.1|19159.1|19171.1|19159.1|19171.1|19159.1|19170.8|19158.8|4
1734022200000|2024-12-12 16:50:00|19170.8|19158.8|19168.6|19156.6|19170.8|19158.8|19168.6|19156.6|14
1734022210000|2024-12-12 16:50:10|19165.1|19153.1|19163.8|19151.8|19166.1|19154.1|19163.8|19151.8|12
1734022220000|2024-12-12 16:50:20|19163.6|19151.6|19159.1|19147.1|19163.6|19151.6|19159.1|19147.1|3
1734022230000|2024-12-12 16:50:30|19158.8|19146.8|19161.1|19149.1|19161.1|19149.1|19158.8|19146.8|3
1734022240000|2024-12-12 16:50:40|19161.3|19149.3|19156.6|19144.6|19161.3|19149.3|19155.6|19143.6|26
1734022250000|2024-12-12 16:50:50|19155.6|19143.6|19153.1|19141.1|19156.6|19144.6|19152.1|19140.1|10
1734022260000|2024-12-12 16:51:00|19152.1|19140.1|19154.3|19142.3|19154.3|19142.3|19152.1|19140.1|4
1734022280000|2024-12-12 16:51:20|19154.6|19142.6|19152.1|19140.1|19154.6|19142.6|19152.1|19140.1|9
1734022290000|2024-12-12 16:51:30|19154.6|19142.6|19154.6|19142.6|19155.8|19143.8|19154.6|19142.6|10
1734022300000|2024-12-12 16:51:40|19154.8|19142.8|19150.1|19138.1|19154.8|19142.8|19150.1|19138.1|28
1734022310000|2024-12-12 16:51:50|19150.3|19138.3|19152.3|19140.3|19152.3|19140.3|19150.3|19138.3|5
1734022330000|2024-12-12 16:52:10|||||||||2
1734022350000|2024-12-12 16:52:30|19152.1|19140.1|19150.1|19138.1|19152.3|19140.3|19150.1|19138.1|7
1734022360000|2024-12-12 16:52:40|19149.8|19137.8|19154.6|19142.6|19154.6|19142.6|19149.6|19137.6|28
1734022370000|2024-12-12 16:52:50|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|5
1734022380000|2024-12-12 16:53:00|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|0
1734022390000|2024-12-12 16:53:10|19153.6|19141.6|19154.8|19142.8|19154.8|19142.8|19153.6|19141.6|2
1734022400000|2024-12-12 16:53:20|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|1
1734022410000|2024-12-12 16:53:30|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|0
1734022420000|2024-12-12 16:53:40|19157.1|19145.1|19154.6|19142.6|19157.1|19145.1|19154.6|19142.6|9
1734022430000|2024-12-12 16:53:50|19153.6|19141.6|19154.6|19142.6|19154.8|19142.8|19152.6|19140.6|4
1734022440000|2024-12-12 16:54:00|19153.6|19141.6|19149.8|19137.8|19153.6|19141.6|19149.8|19137.8|20
1734022450000|2024-12-12 16:54:10|19150.1|19138.1|19149.8|19137.8|19150.1|19138.1|19148.8|19136.8|4
1734022460000|2024-12-12 16:54:20|19150.1|19138.1|19150.1|19138.1|19150.1|19138.1|19147.8|19135.8|5
1734022470000|2024-12-12 16:54:30|19149.1|19137.1|19151.1|19139.1|19151.1|19139.1|19148.6|19136.6|12
1734022480000|2024-12-12 16:54:40|19152.1|19140.1|19151.8|19139.8|19152.3|19140.3|19149.8|19137.8|4
1734022490000|2024-12-12 16:54:50|19152.1|19140.1|19152.1|19140.1|19152.1|19140.1|19152.1|19140.1|0
1734022500000|2024-12-12 16:55:00|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|4
1734022510000|2024-12-12 16:55:10|19155.8|19143.8|19154.8|19142.8|19157.1|19145.1|19154.8|19142.8|10
1734022520000|2024-12-12 16:55:20|19156.8|19144.8|19154.8|19142.8|19157.1|19145.1|19154.8|19142.8|3
1734022540000|2024-12-12 16:55:40|19155.1|19143.1|19155.1|19143.1|19155.1|19143.1|19155.1|19143.1|12
1734022550000|2024-12-12 16:55:50|19154.3|19142.3|19154.3|19142.3|19154.3|19142.3|19154.3|19142.3|6
1734022560000|2024-12-12 16:56:00|19155.3|19143.3|19153.1|19141.1|19155.6|19143.6|19153.1|19141.1|6
1734022570000|2024-12-12 16:56:10|||||||||1
1734022580000|2024-12-12 16:56:20|19153.3|19141.3|19153.3|19141.3|19153.3|19141.3|19153.3|19141.3|0
1734022590000|2024-12-12 16:56:30|||||||||13
1734022600000|2024-12-12 16:56:40|||||||||2
1734022610000|2024-12-12 16:56:50|19153.1|19141.1|19154.3|19142.3|19157.8|19145.8|19153.1|19141.1|10
1734022620000|2024-12-12 16:57:00|19155.6|19143.6|19157.8|19145.8|19157.8|19145.8|19154.6|19142.6|9
1734022630000|2024-12-12 16:57:10|||||||||1
1734022640000|2024-12-12 16:57:20|||||||||2
1734022650000|2024-12-12 16:57:30|19160.3|19148.3|19155.6|19143.6|19160.3|19148.3|19155.6|19143.6|12
1734022660000|2024-12-12 16:57:40|19155.1|19143.1|19155.3|19143.3|19155.3|19143.3|19155.1|19143.1|2
1734022680000|2024-12-12 16:58:00|19156.6|19144.6|19157.8|19145.8|19157.8|19145.8|19156.6|19144.6|5
1734022690000|2024-12-12 16:58:10|19157.6|19145.6|19157.6|19145.6|19157.6|19145.6|19157.6|19145.6|0
1734022700000|2024-12-12 16:58:20|19157.8|19145.8|19157.8|19145.8|19157.8|19145.8|19157.8|19145.8|2
1734022720000|2024-12-12 16:58:40|19157.6|19145.6|19157.6|19145.6|19157.6|19145.6|19157.6|19145.6|0
1734022730000|2024-12-12 16:58:50|19156.6|19144.6|19157.6|19145.6|19157.6|19145.6|19156.6|19144.6|14
1734022750000|2024-12-12 16:59:10|19158.8|19146.8|19157.6|19145.6|19158.8|19146.8|19157.6|19145.6|1
1734022760000|2024-12-12 16:59:20|19156.1|19144.1|19156.3|19144.3|19156.3|19144.3|19156.1|19144.1|2
1734022770000|2024-12-12 16:59:30|19156.6|19144.6|19157.6|19145.6|19157.6|19145.6|19156.6|19144.6|0
1734022780000|2024-12-12 16:59:40|19158.6|19146.6|19157.6|19145.6|19159.6|19147.6|19157.3|19145.3|5
1734022790000|2024-12-12 16:59:50|19157.3|19145.3|19157.3|19145.3|19157.3|19145.3|19157.3|19145.3|0
1734022800000|2024-12-12 17:00:00|19158.3|19146.3|19158.3|19146.3|19158.6|19146.6|19158.3|19146.3|2
1734022810000|2024-12-12 17:00:10|19158.6|19146.6|19158.3|19146.3|19158.6|19146.6|19157.3|19145.3|2
1734022820000|2024-12-12 17:00:20|||||||||1
1734022830000|2024-12-12 17:00:30|19159.6|19147.6|19159.6|19147.6|19159.6|19147.6|19159.6|19147.6|4
1734022850000|2024-12-12 17:00:50|||||||||3
1734022860000|2024-12-12 17:01:00|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|0
1734022870000|2024-12-12 17:01:10|19160.1|19148.1|19162.1|19150.1|19162.1|19150.1|19160.1|19148.1|4
1734022880000|2024-12-12 17:01:20|||||||||1
1734022890000|2024-12-12 17:01:30|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|19159.6|19147.6|4
1734022900000|2024-12-12 17:01:40|19159.6|19147.6|19159.8|19147.8|19159.8|19147.8|19159.6|19147.6|0
1734022910000|2024-12-12 17:01:50|||||||||5
1734022920000|2024-12-12 17:02:00|||||||||2
1734022930000|2024-12-12 17:02:10|19159.6|19147.6|19154.6|19142.6|19159.8|19147.8|19154.6|19142.6|10
1734022940000|2024-12-12 17:02:20|19155.8|19143.8|19157.1|19145.1|19157.1|19145.1|19155.8|19143.8|3
1734022950000|2024-12-12 17:02:30|19156.1|19144.1|19157.1|19145.1|19157.1|19145.1|19156.1|19144.1|1
1734022960000|2024-12-12 17:02:40|19157.3|19145.3|19157.3|19145.3|19157.3|19145.3|19157.3|19145.3|1
1734022970000|2024-12-12 17:02:50|||||||||1
1734022980000|2024-12-12 17:03:00|19156.1|19144.1|19155.1|19143.1|19156.1|19144.1|19155.1|19143.1|8
1734022990000|2024-12-12 17:03:10|19154.6|19142.6|19152.6|19140.6|19154.6|19142.6|19150.1|19138.1|18
1734023000000|2024-12-12 17:03:20|19153.8|19141.8|19152.6|19140.6|19153.8|19141.8|19152.6|19140.6|2
1734023010000|2024-12-12 17:03:30|19152.8|19140.8|19152.8|19140.8|19152.8|19140.8|19152.6|19140.6|2
1734023020000|2024-12-12 17:03:40|19152.6|19140.6|19152.8|19140.8|19152.8|19140.8|19152.6|19140.6|1
1734023030000|2024-12-12 17:03:50|19152.6|19140.6|19152.6|19140.6|19152.6|19140.6|19152.6|19140.6|0
1734023040000|2024-12-12 17:04:00|19152.8|19140.8|19150.6|19138.6|19152.8|19140.8|19150.6|19138.6|10
1734023050000|2024-12-12 17:04:10|||||||||2
1734023060000|2024-12-12 17:04:20|||||||||14
1734023070000|2024-12-12 17:04:30|19152.8|19140.8|19150.6|19138.6|19152.8|19140.8|19150.6|19138.6|10
1734023080000|2024-12-12 17:04:40|||||||||1
1734023090000|2024-12-12 17:04:50|||||||||3
1734023100000|2024-12-12 17:05:00|||||||||9
1734023110000|2024-12-12 17:05:10|||||||||3
1734023120000|2024-12-12 17:05:20|||||||||1
1734023140000|2024-12-12 17:05:40|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|13
1734023150000|2024-12-12 17:05:50|||||||||3
1734023160000|2024-12-12 17:06:00|||||||||5
1734023170000|2024-12-12 17:06:10|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|8
1734023180000|2024-12-12 17:06:20|19155.1|19143.1|19155.3|19143.3|19155.3|19143.3|19155.1|19143.1|0
1734023190000|2024-12-12 17:06:30|19155.1|19143.1|19155.3|19143.3|19155.3|19143.3|19155.1|19143.1|3
1734023200000|2024-12-12 17:06:40|19155.1|19143.1|19155.1|19143.1|19155.1|19143.1|19155.1|19143.1|1
1734023220000|2024-12-12 17:07:00|19155.3|19143.3|19153.1|19141.1|19155.3|19143.3|19153.1|19141.1|16
1734023240000|2024-12-12 17:07:20|19152.1|19140.1|19152.1|19140.1|19152.1|19140.1|19152.1|19140.1|11
1734023260000|2024-12-12 17:07:40|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|3
1734023270000|2024-12-12 17:07:50|19153.3|19141.3|19153.1|19141.1|19153.3|19141.3|19153.1|19141.1|0
1734023280000|2024-12-12 17:08:00|||||||||2
1734023300000|2024-12-12 17:08:20|19150.6|19138.6|19150.6|19138.6|19150.6|19138.6|19150.6|19138.6|7
1734023310000|2024-12-12 17:08:30|19148.3|19136.3|19148.6|19136.6|19149.6|19137.6|19148.3|19136.3|16
1734023320000|2024-12-12 17:08:40|19150.6|19138.6|19154.6|19142.6|19154.6|19142.6|19150.6|19138.6|34
1734023330000|2024-12-12 17:08:50|19154.8|19142.8|19158.1|19146.1|19158.1|19146.1|19154.8|19142.8|11
1734023340000|2024-12-12 17:09:00|19155.6|19143.6|19155.6|19143.6|19155.8|19143.8|19155.6|19143.6|5
1734023350000|2024-12-12 17:09:10|19154.6|19142.6|19153.6|19141.6|19154.6|19142.6|19153.1|19141.1|5
1734023370000|2024-12-12 17:09:30|19153.3|19141.3|19153.6|19141.6|19153.6|19141.6|19153.3|19141.3|4
1734023380000|2024-12-12 17:09:40|19151.1|19139.1|19150.8|19138.8|19151.1|19139.1|19150.8|19138.8|4
1734023390000|2024-12-12 17:09:50|19148.3|19136.3|19149.6|19137.6|19150.8|19138.8|19148.3|19136.3|7
1734023400000|2024-12-12 17:10:00|19150.6|19138.6|19150.8|19138.8|19150.8|19138.8|19148.6|19136.6|5
1734023410000|2024-12-12 17:10:10|19149.6|19137.6|19151.1|19139.1|19151.1|19139.1|19149.6|19137.6|5
1734023420000|2024-12-12 17:10:20|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|2
1734023430000|2024-12-12 17:10:30|||||||||2
1734023450000|2024-12-12 17:10:50|19151.1|19139.1|19149.8|19137.8|19151.1|19139.1|19149.8|19137.8|5
1734023460000|2024-12-12 17:11:00|19150.8|19138.8|19150.6|19138.6|19150.8|19138.8|19149.8|19137.8|2
1734023470000|2024-12-12 17:11:10|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|0
1734023480000|2024-12-12 17:11:20|19150.6|19138.6|19148.8|19136.8|19150.6|19138.6|19148.6|19136.6|24
1734023490000|2024-12-12 17:11:30|19148.6|19136.6|19147.6|19135.6|19148.6|19136.6|19143.6|19131.6|24
1734023500000|2024-12-12 17:11:40|19146.6|19134.6|19146.6|19134.6|19146.6|19134.6|19146.6|19134.6|14
1734023510000|2024-12-12 17:11:50|19148.6|19136.6|19148.6|19136.6|19148.8|19136.8|19148.6|19136.6|15
1734023520000|2024-12-12 17:12:00|19148.8|19136.8|19150.8|19138.8|19151.1|19139.1|19148.8|19136.8|5
1734023530000|2024-12-12 17:12:10|19150.6|19138.6|19150.8|19138.8|19150.8|19138.8|19150.6|19138.6|4
1734023540000|2024-12-12 17:12:20|19150.6|19138.6|19150.8|19138.8|19150.8|19138.8|19150.6|19138.6|0
1734023550000|2024-12-12 17:12:30|19150.6|19138.6|19150.6|19138.6|19150.8|19138.8|19150.6|19138.6|1
1734023560000|2024-12-12 17:12:40|19149.6|19137.6|19146.1|19134.1|19149.6|19137.6|19146.1|19134.1|8
1734023570000|2024-12-12 17:12:50|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|7
1734023580000|2024-12-12 17:13:00|||||||||2
1734023600000|2024-12-12 17:13:20|||||||||1
1734023630000|2024-12-12 17:13:50|||||||||4
1734023640000|2024-12-12 17:14:00|19146.6|19134.6|19146.1|19134.1|19146.6|19134.6|19146.1|19134.1|10
1734023650000|2024-12-12 17:14:10|19146.6|19134.6|19146.3|19134.3|19146.6|19134.6|19146.3|19134.3|2
1734023660000|2024-12-12 17:14:20|19149.6|19137.6|19149.6|19137.6|19149.6|19137.6|19149.6|19137.6|11
1734023670000|2024-12-12 17:14:30|19149.3|19137.3|19148.3|19136.3|19149.3|19137.3|19148.3|19136.3|0
1734023680000|2024-12-12 17:14:40|19148.1|19136.1|19145.8|19133.8|19148.1|19136.1|19145.8|19133.8|6
1734023690000|2024-12-12 17:14:50|19146.8|19134.8|19145.8|19133.8|19147.1|19135.1|19145.8|19133.8|6
1734023700000|2024-12-12 17:15:00|19146.1|19134.1|19148.1|19136.1|19148.1|19136.1|19145.8|19133.8|8
1734023710000|2024-12-12 17:15:10|19149.6|19137.6|19148.6|19136.6|19150.6|19138.6|19148.6|19136.6|5
1734023720000|2024-12-12 17:15:20|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|2
1734023730000|2024-12-12 17:15:30|19150.6|19138.6|19155.6|19143.6|19155.6|19143.6|19150.6|19138.6|24
1734023740000|2024-12-12 17:15:40|||||||||4
1734023750000|2024-12-12 17:15:50|19153.6|19141.6|19158.1|19146.1|19158.1|19146.1|19153.3|19141.3|21
1734023760000|2024-12-12 17:16:00|19156.8|19144.8|19158.6|19146.6|19159.6|19147.6|19155.8|19143.8|9
1734023770000|2024-12-12 17:16:10|19161.1|19149.1|19160.8|19148.8|19161.1|19149.1|19159.3|19147.3|23
1734023780000|2024-12-12 17:16:20|19160.6|19148.6|19158.3|19146.3|19160.6|19148.6|19158.3|19146.3|0
1734023810000|2024-12-12 17:16:50|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|19160.1|19148.1|12
1734023820000|2024-12-12 17:17:00|19160.6|19148.6|19160.3|19148.3|19160.6|19148.6|19160.3|19148.3|9
1734023860000|2024-12-12 17:17:40|||||||||4
1734023870000|2024-12-12 17:17:50|19160.1|19148.1|19160.3|19148.3|19160.3|19148.3|19160.1|19148.1|10
1734023880000|2024-12-12 17:18:00|19160.1|19148.1|19159.1|19147.1|19161.4|19149.4|19159.1|19147.1|11
1734023890000|2024-12-12 17:18:10|19158.1|19146.1|19158.1|19146.1|19158.1|19146.1|19158.1|19146.1|1
1734023900000|2024-12-12 17:18:20|||||||||1
1734023910000|2024-12-12 17:18:30|19158.3|19146.3|19158.1|19146.1|19158.3|19146.3|19158.1|19146.1|3
1734023920000|2024-12-12 17:18:40|19157.1|19145.1|19154.6|19142.6|19157.1|19145.1|19154.6|19142.6|5
1734023940000|2024-12-12 17:19:00|19153.3|19141.3|19154.8|19142.8|19154.8|19142.8|19153.3|19141.3|15
1734023950000|2024-12-12 17:19:10|19155.8|19143.8|19155.8|19143.8|19155.8|19143.8|19155.8|19143.8|0
1734023960000|2024-12-12 17:19:20|19155.6|19143.6|19148.1|19136.1|19155.6|19143.6|19148.1|19136.1|11
1734023970000|2024-12-12 17:19:30|19147.1|19135.1|19143.3|19131.3|19147.1|19135.1|19143.3|19131.3|5
1734023980000|2024-12-12 17:19:40|19142.1|19130.1|19142.1|19130.1|19143.1|19131.1|19142.1|19130.1|7
1734023990000|2024-12-12 17:19:50|19135.8|19123.8|19138.1|19126.1|19138.1|19126.1|19135.8|19123.8|47
1734024000000|2024-12-12 17:20:00|19140.4|19128.4|19138.3|19126.3|19140.4|19128.4|19137.3|19125.3|9
1734024010000|2024-12-12 17:20:10|19138.1|19126.1|19133.6|19121.6|19138.1|19126.1|19133.6|19121.6|10
1734024020000|2024-12-12 17:20:20|19133.3|19121.3|19135.6|19123.6|19135.6|19123.6|19133.3|19121.3|6
1734024030000|2024-12-12 17:20:30|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|3
1734024040000|2024-12-12 17:20:40|19132.3|19120.3|19132.3|19120.3|19132.3|19120.3|19132.3|19120.3|5
1734024050000|2024-12-12 17:20:50|19132.1|19120.1|19132.3|19120.3|19132.3|19120.3|19131.1|19119.1|2
1734024060000|2024-12-12 17:21:00|19126.1|19114.1|19129.4|19117.4|19129.6|19117.6|19126.1|19114.1|64
1734024070000|2024-12-12 17:21:10|19129.6|19117.6|19127.1|19115.1|19129.6|19117.6|19125.6|19113.6|24
1734024080000|2024-12-12 17:21:20|19126.1|19114.1|19127.3|19115.3|19128.4|19116.4|19126.1|19114.1|6
1734024090000|2024-12-12 17:21:30|19130.9|19118.9|19130.9|19118.9|19130.9|19118.9|19130.9|19118.9|9
1734024100000|2024-12-12 17:21:40|19130.6|19118.6|19127.3|19115.3|19130.6|19118.6|19126.1|19114.1|9
1734024110000|2024-12-12 17:21:50|||||||||5
1734024120000|2024-12-12 17:22:00|19126.3|19114.3|19121.3|19109.3|19126.3|19114.3|19118.8|19106.8|31
1734024130000|2024-12-12 17:22:10|19121.6|19109.6|19112.6|19100.6|19121.6|19109.6|19112.6|19100.6|43
1734024140000|2024-12-12 17:22:20|19112.4|19100.4|19111.3|19099.3|19113.6|19101.6|19111.3|19099.3|27
1734024150000|2024-12-12 17:22:30|19109.1|19097.1|19109.3|19097.3|19113.8|19101.8|19109.1|19097.1|58
1734024160000|2024-12-12 17:22:40|19111.6|19099.6|19111.8|19099.8|19112.8|19100.8|19111.6|19099.6|50
1734024170000|2024-12-12 17:22:50|19111.6|19099.6|19111.6|19099.6|19111.8|19099.8|19109.3|19097.3|25
1734024180000|2024-12-12 17:23:00|19110.1|19098.1|19114.1|19102.1|19116.3|19104.3|19110.1|19098.1|29
1734024190000|2024-12-12 17:23:10|19114.3|19102.3|19115.1|19103.1|19115.3|19103.3|19114.1|19102.1|2
1734024200000|2024-12-12 17:23:20|19114.1|19102.1|19116.6|19104.6|19116.6|19104.6|19114.1|19102.1|7
1734024210000|2024-12-12 17:23:30|19114.1|19102.1|19114.1|19102.1|19116.4|19104.4|19114.1|19102.1|15
1734024220000|2024-12-12 17:23:40|19113.6|19101.6|19116.1|19104.1|19116.4|19104.4|19113.6|19101.6|15
1734024230000|2024-12-12 17:23:50|19116.6|19104.6|19121.6|19109.6|19121.6|19109.6|19116.4|19104.4|7
1734024240000|2024-12-12 17:24:00|19121.4|19109.4|19121.6|19109.6|19121.6|19109.6|19121.4|19109.4|3
1734024250000|2024-12-12 17:24:10|19121.4|19109.4|19119.1|19107.1|19121.4|19109.4|19119.1|19107.1|8
1734024260000|2024-12-12 17:24:20|19117.8|19105.8|19119.1|19107.1|19119.1|19107.1|19116.6|19104.6|2
1734024270000|2024-12-12 17:24:30|||||||||2
1734024280000|2024-12-12 17:24:40|19119.3|19107.3|19119.3|19107.3|19119.3|19107.3|19119.3|19107.3|8
1734024290000|2024-12-12 17:24:50|19119.1|19107.1|19122.9|19110.9|19122.9|19110.9|19118.1|19106.1|6
1734024300000|2024-12-12 17:25:00|19122.6|19110.6|19122.9|19110.9|19126.6|19114.6|19121.6|19109.6|19
1734024310000|2024-12-12 17:25:10|19123.1|19111.1|19124.1|19112.1|19124.3|19112.3|19121.8|19109.8|3
1734024320000|2024-12-12 17:25:20|19124.3|19112.3|19126.6|19114.6|19126.6|19114.6|19124.3|19112.3|2
1734024330000|2024-12-12 17:25:30|19124.3|19112.3|19127.1|19115.1|19127.1|19115.1|19122.1|19110.1|10
1734024340000|2024-12-12 17:25:40|||||||||2
1734024350000|2024-12-12 17:25:50|19131.9|19119.9|19132.1|19120.1|19135.6|19123.6|19131.9|19119.9|43
1734024380000|2024-12-12 17:26:20|||||||||1
1734024390000|2024-12-12 17:26:30|19129.6|19117.6|19129.6|19117.6|19129.6|19117.6|19129.6|19117.6|9
1734024400000|2024-12-12 17:26:40|19136.6|19124.6|19136.6|19124.6|19136.6|19124.6|19135.4|19123.4|11
1734024410000|2024-12-12 17:26:50|19133.9|19121.9|19132.9|19120.9|19134.1|19122.1|19132.9|19120.9|9
1734024420000|2024-12-12 17:27:00|19131.6|19119.6|19131.6|19119.6|19131.6|19119.6|19131.6|19119.6|0
1734024450000|2024-12-12 17:27:30|19134.1|19122.1|19133.9|19121.9|19134.1|19122.1|19133.9|19121.9|6
1734024460000|2024-12-12 17:27:40|19134.1|19122.1|19136.4|19124.4|19136.6|19124.6|19134.1|19122.1|4
1734024470000|2024-12-12 17:27:50|19136.6|19124.6|19141.6|19129.6|19141.6|19129.6|19136.6|19124.6|5
1734024480000|2024-12-12 17:28:00|||||||||2
1734024490000|2024-12-12 17:28:10|19139.1|19127.1|19136.6|19124.6|19139.1|19127.1|19136.6|19124.6|4
1734024500000|2024-12-12 17:28:20|19136.9|19124.9|19140.6|19128.6|19140.6|19128.6|19136.6|19124.6|5
1734024510000|2024-12-12 17:28:30|19141.6|19129.6|19144.4|19132.4|19144.4|19132.4|19141.6|19129.6|2
1734024530000|2024-12-12 17:28:50|19142.1|19130.1|19142.9|19130.9|19143.1|19131.1|19141.9|19129.9|13
1734024540000|2024-12-12 17:29:00|19141.9|19129.9|19142.9|19130.9|19142.9|19130.9|19139.9|19127.9|26
1734024550000|2024-12-12 17:29:10|19141.9|19129.9|19139.4|19127.4|19141.9|19129.9|19139.4|19127.4|13
1734024560000|2024-12-12 17:29:20|19139.1|19127.1|19139.6|19127.6|19139.6|19127.6|19139.1|19127.1|5
1734024570000|2024-12-12 17:29:30|||||||||3
1734024590000|2024-12-12 17:29:50|19142.4|19130.4|19140.9|19128.9|19142.4|19130.4|19140.9|19128.9|5
1734024600000|2024-12-12 17:30:00|19142.1|19130.1|19142.1|19130.1|19142.1|19130.1|19139.6|19127.6|13
1734024610000|2024-12-12 17:30:10|19143.1|19131.1|19142.1|19130.1|19143.1|19131.1|19141.9|19129.9|4
1734024630000|2024-12-12 17:30:30|19141.9|19129.9|19140.9|19128.9|19141.9|19129.9|19140.9|19128.9|5
1734024640000|2024-12-12 17:30:40|19141.9|19129.9|19141.9|19129.9|19142.1|19130.1|19140.9|19128.9|2
1734024650000|2024-12-12 17:30:50|19140.9|19128.9|19141.9|19129.9|19142.1|19130.1|19140.9|19128.9|3
1734024660000|2024-12-12 17:31:00|19141.6|19129.6|19139.6|19127.6|19141.6|19129.6|19139.6|19127.6|2
1734024670000|2024-12-12 17:31:10|19137.1|19125.1|19139.4|19127.4|19139.4|19127.4|19137.1|19125.1|7
1734024680000|2024-12-12 17:31:20|19139.6|19127.6|19139.4|19127.4|19139.6|19127.6|19139.4|19127.4|3
1734024690000|2024-12-12 17:31:30|19140.6|19128.6|19139.6|19127.6|19140.6|19128.6|19139.4|19127.4|10
1734024700000|2024-12-12 17:31:40|19139.4|19127.4|19137.1|19125.1|19139.4|19127.4|19137.1|19125.1|5
1734024710000|2024-12-12 17:31:50|19138.4|19126.4|19137.1|19125.1|19138.4|19126.4|19137.1|19125.1|1
1734024720000|2024-12-12 17:32:00|19138.1|19126.1|19137.1|19125.1|19139.4|19127.4|19137.1|19125.1|6
1734024730000|2024-12-12 17:32:10|19141.9|19129.9|19144.4|19132.4|19144.4|19132.4|19141.9|19129.9|6
1734024740000|2024-12-12 17:32:20|19146.9|19134.9|19149.1|19137.1|19149.1|19137.1|19146.9|19134.9|4
1734024750000|2024-12-12 17:32:30|19151.6|19139.6|19153.9|19141.9|19153.9|19141.9|19151.6|19139.6|15
1734024760000|2024-12-12 17:32:40|19154.1|19142.1|19153.9|19141.9|19154.1|19142.1|19152.9|19140.9|8
1734024770000|2024-12-12 17:32:50|19155.9|19143.9|19155.1|19143.1|19156.4|19144.4|19155.1|19143.1|21
1734024780000|2024-12-12 17:33:00|19154.1|19142.1|19153.9|19141.9|19154.1|19142.1|19153.9|19141.9|1
1734024800000|2024-12-12 17:33:20|19154.1|19142.1|19154.1|19142.1|19154.4|19142.4|19154.1|19142.1|7
1734024810000|2024-12-12 17:33:30|19155.4|19143.4|19158.9|19146.9|19158.9|19146.9|19155.4|19143.4|7
1734024820000|2024-12-12 17:33:40|19158.6|19146.6|19158.6|19146.6|19158.9|19146.9|19158.6|19146.6|4
1734024830000|2024-12-12 17:33:50|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|1
1734024840000|2024-12-12 17:34:00|19156.6|19144.6|19153.9|19141.9|19156.6|19144.6|19153.9|19141.9|11
1734024850000|2024-12-12 17:34:10|19153.6|19141.6|19154.1|19142.1|19154.1|19142.1|19153.6|19141.6|0
1734024860000|2024-12-12 17:34:20|19151.9|19139.9|19149.1|19137.1|19151.9|19139.9|19149.1|19137.1|14
1734024870000|2024-12-12 17:34:30|19149.4|19137.4|19146.9|19134.9|19149.4|19137.4|19146.9|19134.9|18
1734024880000|2024-12-12 17:34:40|19148.4|19136.4|19148.4|19136.4|19148.4|19136.4|19148.1|19136.1|3
1734024900000|2024-12-12 17:35:00|19147.4|19135.4|19148.4|19136.4|19148.4|19136.4|19147.1|19135.1|6
1734024910000|2024-12-12 17:35:10|19148.6|19136.6|19150.9|19138.9|19150.9|19138.9|19148.6|19136.6|3
1734024920000|2024-12-12 17:35:20|19151.9|19139.9|19154.4|19142.4|19154.4|19142.4|19151.9|19139.9|9
1734024930000|2024-12-12 17:35:30|19154.6|19142.6|19155.4|19143.4|19155.4|19143.4|19154.4|19142.4|3
1734024940000|2024-12-12 17:35:40|19156.6|19144.6|19157.6|19145.6|19158.9|19146.9|19156.6|19144.6|15
1734024960000|2024-12-12 17:36:00|19158.9|19146.9|19158.9|19146.9|19159.1|19147.1|19158.9|19146.9|1
1734024970000|2024-12-12 17:36:10|19158.6|19146.6|19158.9|19146.9|19158.9|19146.9|19158.6|19146.6|2
1734024980000|2024-12-12 17:36:20|||||||||1
1734024990000|2024-12-12 17:36:30|19159.1|19147.1|19159.1|19147.1|19159.1|19147.1|19159.1|19147.1|1
1734025000000|2024-12-12 17:36:40|19161.4|19149.4|19161.4|19149.4|19161.6|19149.6|19161.4|19149.4|8
1734025010000|2024-12-12 17:36:50|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|1
1734025020000|2024-12-12 17:37:00|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|3
1734025040000|2024-12-12 17:37:20|19154.1|19142.1|19153.9|19141.9|19154.1|19142.1|19153.9|19141.9|12
1734025050000|2024-12-12 17:37:30|19154.1|19142.1|19154.1|19142.1|19154.1|19142.1|19154.1|19142.1|0
1734025060000|2024-12-12 17:37:40|||||||||2
1734025070000|2024-12-12 17:37:50|||||||||1
1734025080000|2024-12-12 17:38:00|19155.1|19143.1|19156.1|19144.1|19156.4|19144.4|19155.1|19143.1|6
1734025090000|2024-12-12 17:38:10|19156.4|19144.4|19157.6|19145.6|19157.6|19145.6|19156.4|19144.4|9
1734025100000|2024-12-12 17:38:20|19156.6|19144.6|19157.9|19145.9|19157.9|19145.9|19156.4|19144.4|2
1734025110000|2024-12-12 17:38:30|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.6|19146.6|3
1734025120000|2024-12-12 17:38:40|||||||||2
1734025130000|2024-12-12 17:38:50|19161.4|19149.4|19161.4|19149.4|19161.4|19149.4|19161.1|19149.1|13
1734025140000|2024-12-12 17:39:00|19161.1|19149.1|19161.4|19149.4|19161.4|19149.4|19161.1|19149.1|3
1734025150000|2024-12-12 17:39:10|19161.1|19149.1|19156.9|19144.9|19161.1|19149.1|19156.6|19144.6|10
1734025170000|2024-12-12 17:39:30|19156.6|19144.6|19156.9|19144.9|19156.9|19144.9|19156.6|19144.6|1
1734025180000|2024-12-12 17:39:40|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|21
1734025190000|2024-12-12 17:39:50|19159.4|19147.4|19158.9|19146.9|19161.4|19149.4|19158.9|19146.9|4
1734025200000|2024-12-12 17:40:00|19159.9|19147.9|19156.6|19144.6|19159.9|19147.9|19156.6|19144.6|3
1734025220000|2024-12-12 17:40:20|19154.4|19142.4|19154.4|19142.4|19154.4|19142.4|19154.4|19142.4|10
1734025230000|2024-12-12 17:40:30|19155.4|19143.4|19156.6|19144.6|19156.6|19144.6|19155.4|19143.4|4
1734025240000|2024-12-12 17:40:40|19155.4|19143.4|19154.4|19142.4|19155.6|19143.6|19154.4|19142.4|4
1734025250000|2024-12-12 17:40:50|19154.1|19142.1|19154.1|19142.1|19154.1|19142.1|19154.1|19142.1|0
1734025260000|2024-12-12 17:41:00|19153.1|19141.1|19152.1|19140.1|19153.1|19141.1|19152.1|19140.1|4
1734025280000|2024-12-12 17:41:20|19150.1|19138.1|19143.6|19131.6|19150.1|19138.1|19143.6|19131.6|20
1734025290000|2024-12-12 17:41:30|19144.9|19132.9|19142.6|19130.6|19144.9|19132.9|19142.6|19130.6|11
1734025310000|2024-12-12 17:41:50|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|0
1734025320000|2024-12-12 17:42:00|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|5
1734025330000|2024-12-12 17:42:10|19140.6|19128.6|19139.9|19127.9|19140.6|19128.6|19139.9|19127.9|8
1734025340000|2024-12-12 17:42:20|19140.1|19128.1|19141.1|19129.1|19142.1|19130.1|19139.9|19127.9|13
1734025350000|2024-12-12 17:42:30|19142.4|19130.4|19142.4|19130.4|19142.4|19130.4|19142.4|19130.4|0
1734025360000|2024-12-12 17:42:40|19143.4|19131.4|19143.4|19131.4|19143.4|19131.4|19143.4|19131.4|2
1734025370000|2024-12-12 17:42:50|19142.4|19130.4|19142.4|19130.4|19142.4|19130.4|19142.4|19130.4|0
1734025390000|2024-12-12 17:43:10|||||||||2
1734025400000|2024-12-12 17:43:20|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|11
1734025410000|2024-12-12 17:43:30|||||||||3
1734025430000|2024-12-12 17:43:50|19144.6|19132.6|19144.9|19132.9|19144.9|19132.9|19144.6|19132.6|5
1734025440000|2024-12-12 17:44:00|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|3
1734025450000|2024-12-12 17:44:10|19143.9|19131.9|19142.6|19130.6|19143.9|19131.9|19142.6|19130.6|10
1734025460000|2024-12-12 17:44:20|||||||||1
1734025470000|2024-12-12 17:44:30|||||||||3
1734025480000|2024-12-12 17:44:40|||||||||1
1734025490000|2024-12-12 17:44:50|||||||||1
1734025500000|2024-12-12 17:45:00|19145.1|19133.1|19147.6|19135.6|19147.6|19135.6|19145.1|19133.1|8
1734025510000|2024-12-12 17:45:10|19145.1|19133.1|19145.4|19133.4|19145.4|19133.4|19145.1|19133.1|7
1734025520000|2024-12-12 17:45:20|19145.1|19133.1|19145.1|19133.1|19145.1|19133.1|19145.1|19133.1|0
1734025530000|2024-12-12 17:45:30|19145.4|19133.4|19142.9|19130.9|19145.4|19133.4|19142.6|19130.6|9
1734025540000|2024-12-12 17:45:40|19142.6|19130.6|19142.6|19130.6|19142.9|19130.9|19142.6|19130.6|3
1734025550000|2024-12-12 17:45:50|19140.1|19128.1|19138.9|19126.9|19140.1|19128.1|19137.9|19125.9|8
1734025560000|2024-12-12 17:46:00|19137.6|19125.6|19134.9|19122.9|19137.6|19125.6|19134.9|19122.9|9
1734025570000|2024-12-12 17:46:10|||||||||2
1734025580000|2024-12-12 17:46:20|||||||||1
1734025590000|2024-12-12 17:46:30|19132.6|19120.6|19127.6|19115.6|19132.6|19120.6|19127.6|19115.6|19
1734025600000|2024-12-12 17:46:40|19127.4|19115.4|19125.6|19113.6|19128.1|19116.1|19125.6|19113.6|7
1734025610000|2024-12-12 17:46:50|19125.4|19113.4|19125.1|19113.1|19125.4|19113.4|19125.1|19113.1|3
1734025620000|2024-12-12 17:47:00|19122.9|19110.9|19122.9|19110.9|19122.9|19110.9|19122.6|19110.6|9
1734025630000|2024-12-12 17:47:10|19122.6|19110.6|19120.6|19108.6|19122.6|19110.6|19120.4|19108.4|6
1734025640000|2024-12-12 17:47:20|19120.4|19108.4|19120.4|19108.4|19120.6|19108.6|19120.4|19108.4|1
1734025650000|2024-12-12 17:47:30|19122.4|19110.4|19124.9|19112.9|19125.1|19113.1|19122.4|19110.4|18
1734025670000|2024-12-12 17:47:50|19125.1|19113.1|19125.1|19113.1|19125.1|19113.1|19124.9|19112.9|6
1734025680000|2024-12-12 17:48:00|19124.1|19112.1|19125.4|19113.4|19125.4|19113.4|19122.6|19110.6|10
1734025690000|2024-12-12 17:48:10|19126.4|19114.4|19126.4|19114.4|19126.4|19114.4|19125.1|19113.1|7
1734025700000|2024-12-12 17:48:20|19125.1|19113.1|19125.1|19113.1|19125.1|19113.1|19125.1|19113.1|0
1734025710000|2024-12-12 17:48:30|19126.1|19114.1|19126.4|19114.4|19126.4|19114.4|19126.1|19114.1|3
1734025720000|2024-12-12 17:48:40|19127.4|19115.4|19127.6|19115.6|19127.6|19115.6|19127.4|19115.4|0
1734025730000|2024-12-12 17:48:50|19128.9|19116.9|19128.9|19116.9|19130.1|19118.1|19128.4|19116.4|8
1734025740000|2024-12-12 17:49:00|19129.9|19117.9|19128.9|19116.9|19129.9|19117.9|19128.4|19116.4|3
1734025750000|2024-12-12 17:49:10|19131.4|19119.4|19132.4|19120.4|19132.4|19120.4|19131.4|19119.4|5
1734025760000|2024-12-12 17:49:20|19133.9|19121.9|19139.9|19127.9|19139.9|19127.9|19133.9|19121.9|8
1734025770000|2024-12-12 17:49:30|19137.4|19125.4|19137.4|19125.4|19139.6|19127.6|19137.4|19125.4|12
1734025780000|2024-12-12 17:49:40|19137.6|19125.6|19139.9|19127.9|19139.9|19127.9|19137.6|19125.6|1
1734025790000|2024-12-12 17:49:50|19139.6|19127.6|19141.4|19129.4|19142.4|19130.4|19139.6|19127.6|3
1734025800000|2024-12-12 17:50:00|19140.1|19128.1|19143.6|19131.6|19143.6|19131.6|19140.1|19128.1|10
1734025810000|2024-12-12 17:50:10|19143.9|19131.9|19143.9|19131.9|19144.9|19132.9|19142.9|19130.9|3
1734025830000|2024-12-12 17:50:30|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|2
1734025840000|2024-12-12 17:50:40|19147.4|19135.4|19152.4|19140.4|19152.4|19140.4|19146.4|19134.4|34
1734025850000|2024-12-12 17:50:50|||||||||1
1734025860000|2024-12-12 17:51:00|19151.4|19139.4|19149.6|19137.6|19154.6|19142.6|19148.6|19136.6|15
1734025870000|2024-12-12 17:51:10|19149.9|19137.9|19150.9|19138.9|19151.1|19139.1|19149.6|19137.6|2
1734025880000|2024-12-12 17:51:20|19150.6|19138.6|19154.1|19142.1|19154.1|19142.1|19149.6|19137.6|23
1734025890000|2024-12-12 17:51:30|19153.1|19141.1|19153.1|19141.1|19154.1|19142.1|19150.6|19138.6|13
1734025900000|2024-12-12 17:51:40|19152.9|19140.9|19152.9|19140.9|19153.1|19141.1|19150.6|19138.6|5
1734025910000|2024-12-12 17:51:50|19153.1|19141.1|19155.6|19143.6|19156.6|19144.6|19152.9|19140.9|13
1734025920000|2024-12-12 17:52:00|19154.4|19142.4|19155.6|19143.6|19155.6|19143.6|19151.9|19139.9|13
1734025930000|2024-12-12 17:52:10|19156.6|19144.6|19157.9|19145.9|19157.9|19145.9|19156.6|19144.6|3
1734025950000|2024-12-12 17:52:30|19158.1|19146.1|19158.1|19146.1|19158.1|19146.1|19158.1|19146.1|2
1734025960000|2024-12-12 17:52:40|19157.1|19145.1|19154.9|19142.9|19157.1|19145.1|19154.9|19142.9|12
1734025970000|2024-12-12 17:52:50|19154.6|19142.6|19154.6|19142.6|19154.9|19142.9|19154.6|19142.6|1
1734025980000|2024-12-12 17:53:00|19154.9|19142.9|19148.4|19136.4|19154.9|19142.9|19147.4|19135.4|14
1734025990000|2024-12-12 17:53:10|19149.4|19137.4|19149.9|19137.9|19149.9|19137.9|19149.4|19137.4|2
1734026010000|2024-12-12 17:53:30|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|0
1734026030000|2024-12-12 17:53:50|19150.1|19138.1|19147.6|19135.6|19150.1|19138.1|19147.6|19135.6|19
1734026040000|2024-12-12 17:54:00|19147.4|19135.4|19151.4|19139.4|19151.4|19139.4|19145.4|19133.4|8
1734026050000|2024-12-12 17:54:10|19151.9|19139.9|19149.9|19137.9|19151.9|19139.9|19149.9|19137.9|0
1734026060000|2024-12-12 17:54:20|19150.9|19138.9|19151.4|19139.4|19151.4|19139.4|19149.9|19137.9|6
1734026070000|2024-12-12 17:54:30|19152.4|19140.4|19150.1|19138.1|19152.4|19140.4|19150.1|19138.1|3
1734026080000|2024-12-12 17:54:40|19149.9|19137.9|19150.1|19138.1|19150.1|19138.1|19147.9|19135.9|4
1734026090000|2024-12-12 17:54:50|19145.9|19133.9|19145.9|19133.9|19145.9|19133.9|19145.9|19133.9|6
1734026100000|2024-12-12 17:55:00|19147.6|19135.6|19148.9|19136.9|19149.9|19137.9|19146.1|19134.1|16
1734026110000|2024-12-12 17:55:10|19149.9|19137.9|19153.4|19141.4|19153.4|19141.4|19149.9|19137.9|4
1734026120000|2024-12-12 17:55:20|19153.1|19141.1|19153.4|19141.4|19153.4|19141.4|19153.1|19141.1|1
1734026130000|2024-12-12 17:55:30|19153.1|19141.1|19154.6|19142.6|19154.6|19142.6|19152.4|19140.4|5
1734026140000|2024-12-12 17:55:40|19158.1|19146.1|19157.9|19145.9|19158.4|19146.4|19156.9|19144.9|11
1734026150000|2024-12-12 17:55:50|19158.9|19146.9|19158.9|19146.9|19160.1|19148.1|19158.9|19146.9|13
1734026160000|2024-12-12 17:56:00|19156.9|19144.9|19155.6|19143.6|19156.9|19144.9|19155.6|19143.6|9
1734026170000|2024-12-12 17:56:10|19155.4|19143.4|19156.9|19144.9|19156.9|19144.9|19155.4|19143.4|1
1734026190000|2024-12-12 17:56:30|19155.6|19143.6|19154.4|19142.4|19155.6|19143.6|19154.4|19142.4|7
1734026200000|2024-12-12 17:56:40|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.4|19142.4|0
1734026210000|2024-12-12 17:56:50|19154.4|19142.4|19154.6|19142.6|19154.6|19142.6|19154.4|19142.4|0
1734026220000|2024-12-12 17:57:00|19154.4|19142.4|19154.6|19142.6|19154.6|19142.6|19154.4|19142.4|1
1734026230000|2024-12-12 17:57:10|19156.9|19144.9|19156.9|19144.9|19156.9|19144.9|19154.4|19142.4|7
1734026240000|2024-12-12 17:57:20|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|19156.4|19144.4|0
1734026250000|2024-12-12 17:57:30|19158.6|19146.6|19160.1|19148.1|19160.4|19148.4|19158.6|19146.6|5
1734026260000|2024-12-12 17:57:40|19160.4|19148.4|19160.4|19148.4|19161.4|19149.4|19159.4|19147.4|5
1734026270000|2024-12-12 17:57:50|19161.4|19149.4|19166.4|19154.4|19167.6|19155.6|19161.4|19149.4|16
1734026280000|2024-12-12 17:58:00|19167.4|19155.4|19166.4|19154.4|19168.7|19156.7|19166.4|19154.4|4
1734026290000|2024-12-12 17:58:10|||||||||1
1734026300000|2024-12-12 17:58:20|19166.2|19154.2|19164.9|19152.9|19166.2|19154.2|19163.9|19151.9|3
1734026310000|2024-12-12 17:58:30|19163.9|19151.9|19164.9|19152.9|19164.9|19152.9|19163.7|19151.7|3
1734026320000|2024-12-12 17:58:40|19165.2|19153.2|19165.2|19153.2|19166.2|19154.2|19165.2|19153.2|2
1734026330000|2024-12-12 17:58:50|19166.2|19154.2|19166.2|19154.2|19166.2|19154.2|19166.2|19154.2|1
1734026340000|2024-12-12 17:59:00|19166.4|19154.4|19163.9|19151.9|19166.4|19154.4|19163.9|19151.9|3
1734026350000|2024-12-12 17:59:10|19163.7|19151.7|19168.4|19156.4|19168.4|19156.4|19161.4|19149.4|17
1734026360000|2024-12-12 17:59:20|19167.2|19155.2|19168.4|19156.4|19168.4|19156.4|19167.2|19155.2|5
1734026370000|2024-12-12 17:59:30|19169.2|19157.2|19168.2|19156.2|19169.2|19157.2|19168.2|19156.2|7
1734026380000|2024-12-12 17:59:40|19169.4|19157.4|19170.7|19158.7|19170.7|19158.7|19169.4|19157.4|0
1734026390000|2024-12-12 17:59:50|||||||||18
1734026400000|2024-12-12 18:00:00|19169.7|19157.7|19168.4|19156.4|19169.7|19157.7|19166.2|19154.2|9
1734026420000|2024-12-12 18:00:20|19170.7|19158.7|19173.9|19161.9|19173.9|19161.9|19170.7|19158.7|16
1734026430000|2024-12-12 18:00:30|19172.9|19160.9|19170.4|19158.4|19172.9|19160.9|19170.4|19158.4|2
1734026450000|2024-12-12 18:00:50|||||||||4
1734026460000|2024-12-12 18:01:00|19169.4|19157.4|19172.9|19160.9|19173.9|19161.9|19169.4|19157.4|6
1734026470000|2024-12-12 18:01:10|19173.9|19161.9|19173.9|19161.9|19173.9|19161.9|19172.9|19160.9|0
1734026480000|2024-12-12 18:01:20|19174.2|19162.2|19174.2|19162.2|19174.2|19162.2|19173.9|19161.9|1
1734026490000|2024-12-12 18:01:30|19170.7|19158.7|19170.9|19158.9|19170.9|19158.9|19170.7|19158.7|13
1734026500000|2024-12-12 18:01:40|19171.9|19159.9|19172.9|19160.9|19172.9|19160.9|19171.9|19159.9|3
1734026510000|2024-12-12 18:01:50|19173.9|19161.9|19174.2|19162.2|19175.2|19163.2|19173.2|19161.2|5
1734026520000|2024-12-12 18:02:00|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|1
1734026530000|2024-12-12 18:02:10|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|1
1734026540000|2024-12-12 18:02:20|19170.7|19158.7|19168.7|19156.7|19170.9|19158.9|19168.7|19156.7|5
1734026550000|2024-12-12 18:02:30|19171.2|19159.2|19170.9|19158.9|19171.2|19159.2|19169.9|19157.9|5
1734026570000|2024-12-12 18:02:50|19168.7|19156.7|19169.7|19157.7|19169.7|19157.7|19168.7|19156.7|0
1734026580000|2024-12-12 18:03:00|19168.7|19156.7|19168.7|19156.7|19168.7|19156.7|19168.7|19156.7|2
1734026590000|2024-12-12 18:03:10|19169.7|19157.7|19170.9|19158.9|19170.9|19158.9|19169.7|19157.7|2
1734026600000|2024-12-12 18:03:20|19169.9|19157.9|19169.9|19157.9|19170.9|19158.9|19169.9|19157.9|1
1734026610000|2024-12-12 18:03:30|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|0
1734026620000|2024-12-12 18:03:40|19170.7|19158.7|19169.9|19157.9|19171.2|19159.2|19169.9|19157.9|1
1734026630000|2024-12-12 18:03:50|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|2
1734026640000|2024-12-12 18:04:00|19168.7|19156.7|19166.2|19154.2|19168.9|19156.9|19165.9|19153.9|14
1734026650000|2024-12-12 18:04:10|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|5
1734026660000|2024-12-12 18:04:20|19167.4|19155.4|19167.4|19155.4|19167.4|19155.4|19167.4|19155.4|3
1734026670000|2024-12-12 18:04:30|19167.2|19155.2|19167.4|19155.4|19168.4|19156.4|19167.2|19155.2|3
1734026680000|2024-12-12 18:04:40|19168.4|19156.4|19168.4|19156.4|19168.7|19156.7|19168.4|19156.4|1
1734026690000|2024-12-12 18:04:50|19166.4|19154.4|19167.4|19155.4|19167.4|19155.4|19166.2|19154.2|5
1734026700000|2024-12-12 18:05:00|19168.7|19156.7|19168.7|19156.7|19168.9|19156.9|19168.4|19156.4|2
1734026710000|2024-12-12 18:05:10|||||||||1
1734026720000|2024-12-12 18:05:20|19168.9|19156.9|19168.7|19156.7|19168.9|19156.9|19168.7|19156.7|0
1734026730000|2024-12-12 18:05:30|19170.7|19158.7|19173.2|19161.2|19173.2|19161.2|19170.7|19158.7|5
1734026740000|2024-12-12 18:05:40|||||||||1
1734026760000|2024-12-12 18:06:00|||||||||3
1734026770000|2024-12-12 18:06:10|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|1
1734026780000|2024-12-12 18:06:20|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|6
1734026790000|2024-12-12 18:06:30|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|11
1734026800000|2024-12-12 18:06:40|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|1
1734026810000|2024-12-12 18:06:50|19170.7|19158.7|19170.7|19158.7|19170.7|19158.7|19170.7|19158.7|5
1734026820000|2024-12-12 18:07:00|19166.9|19154.9|19165.9|19153.9|19166.9|19154.9|19165.7|19153.7|12
1734026830000|2024-12-12 18:07:10|19168.2|19156.2|19168.4|19156.4|19169.4|19157.4|19168.2|19156.2|5
1734026840000|2024-12-12 18:07:20|19168.2|19156.2|19168.4|19156.4|19168.4|19156.4|19168.2|19156.2|1
1734026850000|2024-12-12 18:07:30|19166.9|19154.9|19168.2|19156.2|19168.2|19156.2|19166.9|19154.9|1
1734026860000|2024-12-12 18:07:40|19166.7|19154.7|19164.7|19152.7|19166.9|19154.9|19164.7|19152.7|3
1734026870000|2024-12-12 18:07:50|19165.7|19153.7|19166.9|19154.9|19166.9|19154.9|19164.7|19152.7|2
1734026880000|2024-12-12 18:08:00|19165.9|19153.9|19163.7|19151.7|19165.9|19153.9|19163.4|19151.4|3
1734026890000|2024-12-12 18:08:10|19165.7|19153.7|19165.7|19153.7|19165.7|19153.7|19164.7|19152.7|4
1734026910000|2024-12-12 18:08:30|19165.9|19153.9|19165.7|19153.7|19165.9|19153.9|19165.7|19153.7|0
1734026920000|2024-12-12 18:08:40|19163.7|19151.7|19163.7|19151.7|19163.7|19151.7|19163.7|19151.7|9
1734026930000|2024-12-12 18:08:50|19163.4|19151.4|19160.2|19148.2|19163.4|19151.4|19159.2|19147.2|7
1734026940000|2024-12-12 18:09:00|19159.2|19147.2|19157.9|19145.9|19159.2|19147.2|19157.9|19145.9|6
1734026950000|2024-12-12 18:09:10|19156.9|19144.9|19155.7|19143.7|19158.2|19146.2|19155.7|19143.7|1
1734026960000|2024-12-12 18:09:20|19154.7|19142.7|19157.9|19145.9|19159.4|19147.4|19154.7|19142.7|6
1734026970000|2024-12-12 18:09:30|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|19157.9|19145.9|0
1734026990000|2024-12-12 18:09:50|19157.9|19145.9|19157.7|19145.7|19157.9|19145.9|19157.7|19145.7|0
1734027000000|2024-12-12 18:10:00|19157.9|19145.9|19154.4|19142.4|19157.9|19145.9|19153.2|19141.2|14
1734027010000|2024-12-12 18:10:10|19153.4|19141.4|19155.4|19143.4|19155.7|19143.7|19153.4|19141.4|13
1734027020000|2024-12-12 18:10:20|19155.7|19143.7|19157.9|19145.9|19157.9|19145.9|19155.7|19143.7|6
1734027030000|2024-12-12 18:10:30|19158.9|19146.9|19157.9|19145.9|19158.9|19146.9|19157.9|19145.9|2
1734027040000|2024-12-12 18:10:40|19158.2|19146.2|19157.9|19145.9|19158.2|19146.2|19157.9|19145.9|4
1734027050000|2024-12-12 18:10:50|19158.2|19146.2|19162.7|19150.7|19162.7|19150.7|19158.2|19146.2|11
1734027060000|2024-12-12 18:11:00|19162.9|19150.9|19162.7|19150.7|19162.9|19150.9|19162.7|19150.7|2
1734027070000|2024-12-12 18:11:10|19162.9|19150.9|19162.9|19150.9|19162.9|19150.9|19162.9|19150.9|0
1734027080000|2024-12-12 18:11:20|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|2
1734027090000|2024-12-12 18:11:30|19162.9|19150.9|19162.9|19150.9|19162.9|19150.9|19160.7|19148.7|2
1734027100000|2024-12-12 18:11:40|19162.7|19150.7|19162.9|19150.9|19162.9|19150.9|19162.7|19150.7|2
1734027110000|2024-12-12 18:11:50|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|1
1734027120000|2024-12-12 18:12:00|19160.7|19148.7|19160.7|19148.7|19160.7|19148.7|19160.7|19148.7|3
1734027140000|2024-12-12 18:12:20|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|5
1734027150000|2024-12-12 18:12:30|19156.2|19144.2|19158.4|19146.4|19158.4|19146.4|19155.9|19143.9|11
1734027160000|2024-12-12 18:12:40|19159.4|19147.4|19160.9|19148.9|19160.9|19148.9|19159.4|19147.4|4
1734027170000|2024-12-12 18:12:50|19160.7|19148.7|19159.4|19147.4|19160.9|19148.9|19159.2|19147.2|5
1734027180000|2024-12-12 18:13:00|19158.2|19146.2|19156.9|19144.9|19158.4|19146.4|19155.9|19143.9|10
1734027190000|2024-12-12 18:13:10|19158.4|19146.4|19157.4|19145.4|19158.4|19146.4|19156.9|19144.9|3
1734027200000|2024-12-12 18:13:20|19158.4|19146.4|19159.7|19147.7|19159.7|19147.7|19158.4|19146.4|3
1734027210000|2024-12-12 18:13:30|19158.7|19146.7|19160.9|19148.9|19160.9|19148.9|19158.7|19146.7|3
1734027220000|2024-12-12 18:13:40|19160.7|19148.7|19159.7|19147.7|19160.7|19148.7|19158.7|19146.7|6
1734027230000|2024-12-12 18:13:50|19158.7|19146.7|19155.9|19143.9|19159.7|19147.7|19155.9|19143.9|3
1734027240000|2024-12-12 18:14:00|19156.2|19144.2|19158.4|19146.4|19158.4|19146.4|19156.2|19144.2|2
1734027250000|2024-12-12 18:14:10|19159.4|19147.4|19158.4|19146.4|19159.4|19147.4|19158.2|19146.2|1
1734027260000|2024-12-12 18:14:20|||||||||2
1734027270000|2024-12-12 18:14:30|19163.2|19151.2|19163.2|19151.2|19163.2|19151.2|19160.9|19148.9|15
1734027290000|2024-12-12 18:14:50|||||||||1
1734027300000|2024-12-12 18:15:00|||||||||3
1734027310000|2024-12-12 18:15:10|19162.7|19150.7|19162.9|19150.9|19162.9|19150.9|19162.7|19150.7|6
1734027330000|2024-12-12 18:15:30|19161.9|19149.9|19160.7|19148.7|19161.9|19149.9|19160.7|19148.7|2
1734027340000|2024-12-12 18:15:40|19160.4|19148.4|19159.4|19147.4|19160.4|19148.4|19159.2|19147.2|8
1734027350000|2024-12-12 18:15:50|19158.2|19146.2|19160.4|19148.4|19160.4|19148.4|19158.2|19146.2|1
1734027360000|2024-12-12 18:16:00|19160.7|19148.7|19162.7|19150.7|19162.7|19150.7|19160.7|19148.7|17
1734027370000|2024-12-12 18:16:10|19161.7|19149.7|19161.4|19149.4|19161.7|19149.7|19161.4|19149.4|2
1734027380000|2024-12-12 18:16:20|19161.2|19149.2|19160.2|19148.2|19161.2|19149.2|19159.9|19147.9|0
1734027390000|2024-12-12 18:16:30|19161.2|19149.2|19159.9|19147.9|19161.2|19149.2|19159.9|19147.9|0
1734027400000|2024-12-12 18:16:40|19160.2|19148.2|19161.4|19149.4|19161.4|19149.4|19160.2|19148.2|4
1734027410000|2024-12-12 18:16:50|19161.2|19149.2|19162.4|19150.4|19162.4|19150.4|19161.2|19149.2|1
1734027420000|2024-12-12 18:17:00|19163.4|19151.4|19163.4|19151.4|19163.4|19151.4|19162.4|19150.4|2
1734027430000|2024-12-12 18:17:10|19164.7|19152.7|19162.4|19150.4|19164.9|19152.9|19162.4|19150.4|9
1734027450000|2024-12-12 18:17:30|19162.7|19150.7|19163.7|19151.7|19163.7|19151.7|19162.7|19150.7|3
1734027460000|2024-12-12 18:17:40|19164.7|19152.7|19163.7|19151.7|19164.7|19152.7|19163.7|19151.7|1
1734027470000|2024-12-12 18:17:50|19163.9|19151.9|19164.9|19152.9|19164.9|19152.9|19163.9|19151.9|0
1734027490000|2024-12-12 18:18:10|||||||||2
1734027500000|2024-12-12 18:18:20|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|3
1734027510000|2024-12-12 18:18:30|19168.2|19156.2|19166.9|19154.9|19168.2|19156.2|19166.9|19154.9|3
1734027530000|2024-12-12 18:18:50|19166.7|19154.7|19165.7|19153.7|19166.7|19154.7|19165.7|19153.7|2
1734027540000|2024-12-12 18:19:00|19164.2|19152.2|19161.9|19149.9|19164.2|19152.2|19161.9|19149.9|5
1734027550000|2024-12-12 18:19:10|19162.9|19150.9|19163.2|19151.2|19163.2|19151.2|19161.9|19149.9|1
1734027560000|2024-12-12 18:19:20|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|2
1734027570000|2024-12-12 18:19:30|||||||||1
1734027580000|2024-12-12 18:19:40|19163.2|19151.2|19162.9|19150.9|19163.2|19151.2|19161.9|19149.9|2
1734027590000|2024-12-12 18:19:50|19161.9|19149.9|19162.9|19150.9|19162.9|19150.9|19161.9|19149.9|1
1734027600000|2024-12-12 18:20:00|19163.2|19151.2|19164.2|19152.2|19164.2|19152.2|19162.9|19150.9|1
1734027610000|2024-12-12 18:20:10|||||||||1
1734027630000|2024-12-12 18:20:30|19162.2|19150.2|19163.2|19151.2|19163.2|19151.2|19162.2|19150.2|3
1734027640000|2024-12-12 18:20:40|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|7
1734027650000|2024-12-12 18:20:50|||||||||1
1734027660000|2024-12-12 18:21:00|19161.9|19149.9|19161.7|19149.7|19163.2|19151.2|19161.7|19149.7|10
1734027670000|2024-12-12 18:21:10|19161.9|19149.9|19157.2|19145.2|19161.9|19149.9|19156.9|19144.9|13
1734027680000|2024-12-12 18:21:20|19156.9|19144.9|19157.2|19145.2|19157.2|19145.2|19156.9|19144.9|0
1734027690000|2024-12-12 18:21:30|||||||||3
1734027700000|2024-12-12 18:21:40|19159.4|19147.4|19162.2|19150.2|19162.2|19150.2|19159.4|19147.4|7
1734027710000|2024-12-12 18:21:50|19164.4|19152.4|19166.9|19154.9|19166.9|19154.9|19164.4|19152.4|5
1734027720000|2024-12-12 18:22:00|19167.2|19155.2|19167.2|19155.2|19168.2|19156.2|19167.2|19155.2|3
1734027730000|2024-12-12 18:22:10|19166.9|19154.9|19164.7|19152.7|19166.9|19154.9|19164.7|19152.7|12
1734027750000|2024-12-12 18:22:30|19163.4|19151.4|19163.4|19151.4|19163.4|19151.4|19163.4|19151.4|2
1734027760000|2024-12-12 18:22:40|19164.4|19152.4|19164.7|19152.7|19164.7|19152.7|19164.4|19152.4|0
1734027770000|2024-12-12 18:22:50|19164.4|19152.4|19162.2|19150.2|19164.4|19152.4|19162.2|19150.2|1
1734027780000|2024-12-12 18:23:00|19162.4|19150.4|19160.2|19148.2|19162.4|19150.4|19160.2|19148.2|9
1734027790000|2024-12-12 18:23:10|19162.2|19150.2|19159.9|19147.9|19162.2|19150.2|19159.9|19147.9|14
1734027800000|2024-12-12 18:23:20|||||||||1
1734027820000|2024-12-12 18:23:40|19161.2|19149.2|19161.2|19149.2|19161.2|19149.2|19161.2|19149.2|2
1734027830000|2024-12-12 18:23:50|19160.2|19148.2|19159.7|19147.7|19161.2|19149.2|19159.7|19147.7|2
1734027840000|2024-12-12 18:24:00|||||||||1
1734027860000|2024-12-12 18:24:20|||||||||1
1734027870000|2024-12-12 18:24:30|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19160.9|19148.9|10
1734027880000|2024-12-12 18:24:40|19161.2|19149.2|19162.2|19150.2|19162.2|19150.2|19161.2|19149.2|1
1734027890000|2024-12-12 18:24:50|19161.2|19149.2|19162.4|19150.4|19162.4|19150.4|19161.2|19149.2|0
1734027900000|2024-12-12 18:25:00|19161.4|19149.4|19160.2|19148.2|19161.4|19149.4|19160.2|19148.2|2
1734027910000|2024-12-12 18:25:10|19161.4|19149.4|19160.2|19148.2|19161.4|19149.4|19160.2|19148.2|4
1734027930000|2024-12-12 18:25:30|19162.2|19150.2|19162.2|19150.2|19162.4|19150.4|19162.2|19150.2|2
1734027940000|2024-12-12 18:25:40|19162.7|19150.7|19162.2|19150.2|19162.7|19150.7|19162.2|19150.2|0
1734027950000|2024-12-12 18:25:50|||||||||1
1734027970000|2024-12-12 18:26:10|19160.2|19148.2|19154.7|19142.7|19160.2|19148.2|19149.9|19137.9|22
1734027980000|2024-12-12 18:26:20|19154.9|19142.9|19152.7|19140.7|19155.7|19143.7|19152.7|19140.7|12
1734027990000|2024-12-12 18:26:30|19153.7|19141.7|19151.2|19139.2|19154.9|19142.9|19151.2|19139.2|33
1734028000000|2024-12-12 18:26:40|19151.4|19139.4|19154.7|19142.7|19157.2|19145.2|19151.4|19139.4|5
1734028010000|2024-12-12 18:26:50|19154.9|19142.9|19154.7|19142.7|19154.9|19142.9|19154.7|19142.7|4
1734028020000|2024-12-12 18:27:00|19153.7|19141.7|19152.7|19140.7|19154.7|19142.7|19152.7|19140.7|8
1734028030000|2024-12-12 18:27:10|||||||||2
1734028040000|2024-12-12 18:27:20|19150.7|19138.7|19150.7|19138.7|19150.7|19138.7|19150.7|19138.7|12
1734028050000|2024-12-12 18:27:30|19150.2|19138.2|19150.7|19138.7|19150.7|19138.7|19150.2|19138.2|24
1734028060000|2024-12-12 18:27:40|||||||||4
1734028070000|2024-12-12 18:27:50|19150.4|19138.4|19150.7|19138.7|19150.7|19138.7|19150.4|19138.4|6
1734028080000|2024-12-12 18:28:00|19150.4|19138.4|19150.4|19138.4|19150.4|19138.4|19150.4|19138.4|5
1734028090000|2024-12-12 18:28:10|19150.7|19138.7|19148.2|19136.2|19150.7|19138.7|19148.2|19136.2|20
1734028100000|2024-12-12 18:28:20|19147.2|19135.2|19147.2|19135.2|19148.2|19136.2|19146.7|19134.7|6
1734028110000|2024-12-12 18:28:30|19146.2|19134.2|19145.9|19133.9|19146.2|19134.2|19145.9|19133.9|8
1734028120000|2024-12-12 18:28:40|||||||||1
1734028130000|2024-12-12 18:28:50|19141.7|19129.7|19141.4|19129.4|19141.7|19129.7|19138.9|19126.9|11
1734028140000|2024-12-12 18:29:00|19139.9|19127.9|19138.7|19126.7|19139.9|19127.9|19138.7|19126.7|5
1734028150000|2024-12-12 18:29:10|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|19136.7|19124.7|7
1734028160000|2024-12-12 18:29:20|19136.7|19124.7|19133.9|19121.9|19136.7|19124.7|19133.7|19121.7|19
1734028170000|2024-12-12 18:29:30|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|4
1734028180000|2024-12-12 18:29:40|19133.9|19121.9|19136.2|19124.2|19137.2|19125.2|19133.7|19121.7|7
1734028190000|2024-12-12 18:29:50|19138.2|19126.2|19136.4|19124.4|19138.2|19126.2|19136.4|19124.4|5
1734028200000|2024-12-12 18:30:00|19136.2|19124.2|19136.4|19124.4|19136.4|19124.4|19136.2|19124.2|5
1734028210000|2024-12-12 18:30:10|19135.2|19123.2|19133.9|19121.9|19135.2|19123.2|19133.9|19121.9|26
1734028220000|2024-12-12 18:30:20|||||||||4
1734028230000|2024-12-12 18:30:30|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|0
1734028240000|2024-12-12 18:30:40|19133.9|19121.9|19133.9|19121.9|19136.2|19124.2|19133.9|19121.9|10
1734028250000|2024-12-12 18:30:50|19135.2|19123.2|19136.2|19124.2|19137.4|19125.4|19135.2|19123.2|7
1734028260000|2024-12-12 18:31:00|19139.4|19127.4|19138.4|19126.4|19140.4|19128.4|19138.4|19126.4|10
1734028270000|2024-12-12 18:31:10|19139.4|19127.4|19133.7|19121.7|19139.4|19127.4|19133.7|19121.7|7
1734028280000|2024-12-12 18:31:20|19134.9|19122.9|19134.9|19122.9|19135.9|19123.9|19133.7|19121.7|4
1734028290000|2024-12-12 18:31:30|19133.7|19121.7|19133.9|19121.9|19133.9|19121.9|19133.7|19121.7|7
1734028300000|2024-12-12 18:31:40|19133.4|19121.4|19128.7|19116.7|19133.4|19121.4|19128.7|19116.7|18
1734028310000|2024-12-12 18:31:50|19128.4|19116.4|19129.7|19117.7|19130.7|19118.7|19128|19116|25
1734028320000|2024-12-12 18:32:00|19128.7|19116.7|19129.4|19117.4|19129.7|19117.7|19128.2|19116.2|5
1734028330000|2024-12-12 18:32:10|19129.5|19117.5|19128.2|19116.2|19129.5|19117.5|19128.2|19116.2|1
1734028340000|2024-12-12 18:32:20|19128.4|19116.4|19130.9|19118.9|19130.9|19118.9|19128.4|19116.4|4
1734028350000|2024-12-12 18:32:30|||||||||1
1734028360000|2024-12-12 18:32:40|19131|19119|19133.2|19121.2|19133.2|19121.2|19131|19119|4
1734028370000|2024-12-12 18:32:50|19133.5|19121.5|19133.2|19121.2|19133.5|19121.5|19133.2|19121.2|0
1734028380000|2024-12-12 18:33:00|19133.5|19121.5|19135.5|19123.5|19135.5|19123.5|19133.5|19121.5|5
1734028390000|2024-12-12 18:33:10|19136.7|19124.7|19137|19125|19137|19125|19136.7|19124.7|3
1734028400000|2024-12-12 18:33:20|19138|19126|19136.7|19124.7|19138|19126|19135.7|19123.7|4
1734028410000|2024-12-12 18:33:30|19138|19126|19135.5|19123.5|19138|19126|19135.5|19123.5|2
1734028420000|2024-12-12 18:33:40|19135.7|19123.7|19137|19125|19138|19126|19135.7|19123.7|5
1734028430000|2024-12-12 18:33:50|19135.7|19123.7|19135.7|19123.7|19138|19126|19135.5|19123.5|2
1734028440000|2024-12-12 18:34:00|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|0
1734028450000|2024-12-12 18:34:10|19137|19125|19135.7|19123.7|19137|19125|19135.7|19123.7|1
1734028460000|2024-12-12 18:34:20|19136.7|19124.7|19135.7|19123.7|19136.7|19124.7|19135.7|19123.7|6
1734028470000|2024-12-12 18:34:30|||||||||2
1734028490000|2024-12-12 18:34:50|19136|19124|19135.7|19123.7|19136|19124|19135.7|19123.7|2
1734028500000|2024-12-12 18:35:00|19135.2|19123.2|19134.5|19122.5|19135.5|19123.5|19134.5|19122.5|11
1734028510000|2024-12-12 18:35:10|19136.7|19124.7|19138|19126|19138|19126|19136.7|19124.7|8
1734028520000|2024-12-12 18:35:20|||||||||1
1734028530000|2024-12-12 18:35:30|19137.7|19125.7|19135.7|19123.7|19138|19126|19135.7|19123.7|4
1734028540000|2024-12-12 18:35:40|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|19135.2|19123.2|4
1734028550000|2024-12-12 18:35:50|19134.2|19122.2|19135.2|19123.2|19135.2|19123.2|19134.2|19122.2|5
1734028560000|2024-12-12 18:36:00|19134.2|19122.2|19130.5|19118.5|19134.2|19122.2|19130.5|19118.5|27
1734028570000|2024-12-12 18:36:10|19133|19121|19134.2|19122.2|19134.2|19122.2|19132.7|19120.7|16
1734028580000|2024-12-12 18:36:20|19134|19122|19133.2|19121.2|19135.2|19123.2|19133|19121|8
1734028590000|2024-12-12 18:36:30|19134.2|19122.2|19136.5|19124.5|19136.7|19124.7|19133.2|19121.2|7
1734028600000|2024-12-12 18:36:40|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|0
1734028610000|2024-12-12 18:36:50|19135.7|19123.7|19135.7|19123.7|19137.7|19125.7|19135.7|19123.7|7
1734028620000|2024-12-12 18:37:00|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|0
1734028630000|2024-12-12 18:37:10|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|9
1734028640000|2024-12-12 18:37:20|19137|19125|19129.7|19117.7|19137|19125|19129.7|19117.7|22
1734028650000|2024-12-12 18:37:30|19127.5|19115.5|19127.2|19115.2|19128.5|19116.5|19127.2|19115.2|18
1734028660000|2024-12-12 18:37:40|||||||||1
1734028680000|2024-12-12 18:38:00|||||||||1
1734028690000|2024-12-12 18:38:10|19124.7|19112.7|19122.5|19110.5|19124.7|19112.7|19121.2|19109.2|33
1734028700000|2024-12-12 18:38:20|19121.5|19109.5|19123|19111|19123|19111|19120.2|19108.2|6
1734028710000|2024-12-12 18:38:30|19123.2|19111.2|19122.7|19110.7|19125.2|19113.2|19122.5|19110.5|3
1734028720000|2024-12-12 18:38:40|19122.5|19110.5|19123.5|19111.5|19123.5|19111.5|19122.5|19110.5|2
1734028730000|2024-12-12 18:38:50|19123.7|19111.7|19122.5|19110.5|19125|19113|19122.2|19110.2|5
1734028740000|2024-12-12 18:39:00|19123.5|19111.5|19123.5|19111.5|19123.5|19111.5|19123.5|19111.5|6
1734028750000|2024-12-12 18:39:10|19122.2|19110.2|19122.2|19110.2|19122.2|19110.2|19122.2|19110.2|1
1734028760000|2024-12-12 18:39:20|19122|19110|19119.5|19107.5|19124.5|19112.5|19119.5|19107.5|22
1734028770000|2024-12-12 18:39:30|19121.7|19109.7|19120.5|19108.5|19121.7|19109.7|19120.5|19108.5|9
1734028780000|2024-12-12 18:39:40|19121.7|19109.7|19122|19110|19122|19110|19121.7|19109.7|0
1734028800000|2024-12-12 18:40:00|19122.2|19110.2|19124.2|19112.2|19124.2|19112.2|19120|19108|8
1734028810000|2024-12-12 18:40:10|19126.7|19114.7|19129.2|19117.2|19129.2|19117.2|19126.7|19114.7|18
1734028820000|2024-12-12 18:40:20|19129.5|19117.5|19123.2|19111.2|19129.5|19117.5|19123.2|19111.2|27
1734028830000|2024-12-12 18:40:30|19123.5|19111.5|19118.5|19106.5|19124.5|19112.5|19118.2|19106.2|23
1734028840000|2024-12-12 18:40:40|19118.7|19106.7|19120.7|19108.7|19120.7|19108.7|19118.7|19106.7|7
1734028850000|2024-12-12 18:40:50|19121.7|19109.7|19123.5|19111.5|19124.5|19112.5|19121.7|19109.7|8
1734028860000|2024-12-12 18:41:00|19122.2|19110.2|19122.2|19110.2|19124.5|19112.5|19122.2|19110.2|7
1734028870000|2024-12-12 18:41:10|19122.5|19110.5|19122.5|19110.5|19122.5|19110.5|19122.2|19110.2|0
1734028880000|2024-12-12 18:41:20|19122.2|19110.2|19122.5|19110.5|19122.5|19110.5|19122.2|19110.2|9
1734028890000|2024-12-12 18:41:30|19120.2|19108.2|19117.5|19105.5|19120.2|19108.2|19117.5|19105.5|17
1734028900000|2024-12-12 18:41:40|19117.7|19105.7|19117.5|19105.5|19117.7|19105.7|19117.5|19105.5|32
1734028910000|2024-12-12 18:41:50|19117.7|19105.7|19117.7|19105.7|19117.7|19105.7|19117.7|19105.7|14
1734028920000|2024-12-12 18:42:00|||||||||5
1734028930000|2024-12-12 18:42:10|19122.7|19110.7|19122.5|19110.5|19122.7|19110.7|19122.5|19110.5|13
1734028940000|2024-12-12 18:42:20|||||||||1
1734028950000|2024-12-12 18:42:30|19117.7|19105.7|19113|19101|19117.7|19105.7|19113|19101|27
1734028960000|2024-12-12 18:42:40|19112.7|19100.7|19110.2|19098.2|19112.7|19100.7|19108|19096|17
1734028970000|2024-12-12 18:42:50|19109.2|19097.2|19110.2|19098.2|19110.2|19098.2|19109|19097|27
1734028980000|2024-12-12 18:43:00|19109.2|19097.2|19110.7|19098.7|19110.7|19098.7|19109.2|19097.2|2
1734028990000|2024-12-12 18:43:10|19111.7|19099.7|19110.2|19098.2|19111.7|19099.7|19110.2|19098.2|5
1734029000000|2024-12-12 18:43:20|19109.2|19097.2|19110.5|19098.5|19110.5|19098.5|19109.2|19097.2|3
1734029010000|2024-12-12 18:43:30|19110.7|19098.7|19110.7|19098.7|19111|19099|19110.7|19098.7|2
1734029020000|2024-12-12 18:43:40|19112|19100|19110.7|19098.7|19112|19100|19110.7|19098.7|3
1734029030000|2024-12-12 18:43:50|19111.2|19099.2|19113.2|19101.2|19113.2|19101.2|19111.2|19099.2|2
1734029040000|2024-12-12 18:44:00|19113.5|19101.5|19113.2|19101.2|19113.5|19101.5|19113.2|19101.2|1
1734029050000|2024-12-12 18:44:10|||||||||1
1734029060000|2024-12-12 18:44:20|19115.5|19103.5|19115.5|19103.5|19115.5|19103.5|19115.5|19103.5|14
1734029070000|2024-12-12 18:44:30|19118|19106|19114|19102|19118|19106|19113|19101|23
1734029080000|2024-12-12 18:44:40|19113|19101|19114|19102|19114|19102|19113|19101|1
1734029100000|2024-12-12 18:45:00|19113|19101|19111.5|19099.5|19114|19102|19110.2|19098.2|33
1734029110000|2024-12-12 18:45:10|19112.7|19100.7|19109|19097|19112.7|19100.7|19108.7|19096.7|21
1734029120000|2024-12-12 18:45:20|19108.7|19096.7|19109|19097|19112.2|19100.2|19108.7|19096.7|16
1734029130000|2024-12-12 18:45:30|19110.2|19098.2|19109|19097|19110.2|19098.2|19109|19097|1
1734029140000|2024-12-12 18:45:40|19108|19096|19108|19096|19108|19096|19108|19096|3
1734029150000|2024-12-12 18:45:50|19108.2|19096.2|19108.2|19096.2|19108.2|19096.2|19108.2|19096.2|10
1734029160000|2024-12-12 18:46:00|||||||||6
1734029170000|2024-12-12 18:46:10|19108.5|19096.5|19108.7|19096.7|19108.7|19096.7|19108.5|19096.5|31
1734029180000|2024-12-12 18:46:20|||||||||5
1734029190000|2024-12-12 18:46:30|19109|19097|19109|19097|19109|19097|19109|19097|4
1734029210000|2024-12-12 18:46:50|||||||||1
1734029220000|2024-12-12 18:47:00|19109.2|19097.2|19109|19097|19109.2|19097.2|19109|19097|0
1734029230000|2024-12-12 18:47:10|19107.7|19095.7|19103.7|19091.7|19107.7|19095.7|19103.7|19091.7|13
1734029240000|2024-12-12 18:47:20|19106.2|19094.2|19106.2|19094.2|19106.2|19094.2|19105.2|19093.2|8
1734029250000|2024-12-12 18:47:30|19106.5|19094.5|19108.7|19096.7|19108.7|19096.7|19106.2|19094.2|26
1734029260000|2024-12-12 18:47:40|19109|19097|19106.5|19094.5|19109|19097|19104.2|19092.2|33
1734029270000|2024-12-12 18:47:50|19112|19100|19112|19100|19112|19100|19111.5|19099.5|8
1734029280000|2024-12-12 18:48:00|19113|19101|19113|19101|19113|19101|19111.7|19099.7|16
1734029290000|2024-12-12 18:48:10|19113.2|19101.2|19113|19101|19114.2|19102.2|19110.7|19098.7|14
1734029300000|2024-12-12 18:48:20|19114|19102|19112|19100|19114|19102|19112|19100|3
1734029310000|2024-12-12 18:48:30|19111.7|19099.7|19109.5|19097.5|19111.7|19099.7|19109.5|19097.5|5
1734029320000|2024-12-12 18:48:40|19109.2|19097.2|19109|19097|19109.2|19097.2|19108|19096|3
1734029330000|2024-12-12 18:48:50|19109.2|19097.2|19106.7|19094.7|19109.2|19097.2|19106.7|19094.7|14
1734029340000|2024-12-12 18:49:00|19107.2|19095.2|19109.2|19097.2|19109.2|19097.2|19107.2|19095.2|11
1734029350000|2024-12-12 18:49:10|19109|19097|19111.5|19099.5|19111.5|19099.5|19109|19097|13
1734029360000|2024-12-12 18:49:20|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|5
1734029370000|2024-12-12 18:49:30|19111.5|19099.5|19111.5|19099.5|19111.5|19099.5|19111.5|19099.5|2
1734029380000|2024-12-12 18:49:40|19112.5|19100.5|19116.2|19104.2|19116.2|19104.2|19112.5|19100.5|25
1734029390000|2024-12-12 18:49:50|||||||||1
1734029400000|2024-12-12 18:50:00|19114.2|19102.2|19114.2|19102.2|19114.2|19102.2|19114.2|19102.2|10
1734029410000|2024-12-12 18:50:10|19109.7|19097.7|19111.7|19099.7|19111.7|19099.7|19109.7|19097.7|21
1734029420000|2024-12-12 18:50:20|19114|19102|19114.2|19102.2|19114.2|19102.2|19111.7|19099.7|24
1734029430000|2024-12-12 18:50:30|19114|19102|19110.7|19098.7|19114|19102|19110.7|19098.7|14
1734029440000|2024-12-12 18:50:40|19109.5|19097.5|19109.5|19097.5|19109.5|19097.5|19109.5|19097.5|2
1734029450000|2024-12-12 18:50:50|19109.2|19097.2|19109.2|19097.2|19109.5|19097.5|19109.2|19097.2|4
1734029460000|2024-12-12 18:51:00|19109.5|19097.5|19109.5|19097.5|19109.5|19097.5|19109.5|19097.5|6
1734029470000|2024-12-12 18:51:10|19109.2|19097.2|19108.2|19096.2|19109.2|19097.2|19108.2|19096.2|7
1734029480000|2024-12-12 18:51:20|19107.2|19095.2|19107|19095|19109.2|19097.2|19107|19095|7
1734029490000|2024-12-12 18:51:30|19107.2|19095.2|19108.2|19096.2|19108.2|19096.2|19107|19095|13
1734029500000|2024-12-12 18:51:40|19107.2|19095.2|19109.2|19097.2|19109.2|19097.2|19107.2|19095.2|3
1734029510000|2024-12-12 18:51:50|19107.2|19095.2|19109.2|19097.2|19109.5|19097.5|19107.2|19095.2|20
1734029520000|2024-12-12 18:52:00|19111.7|19099.7|19107.2|19095.2|19111.7|19099.7|19107.2|19095.2|43
1734029530000|2024-12-12 18:52:10|19107|19095|19107.2|19095.2|19109.2|19097.2|19107|19095|21
1734029540000|2024-12-12 18:52:20|19107.5|19095.5|19107.2|19095.2|19108.5|19096.5|19107.2|19095.2|11
1734029550000|2024-12-12 18:52:30|19107.5|19095.5|19105.2|19093.2|19107.5|19095.5|19105.2|19093.2|13
1734029560000|2024-12-12 18:52:40|19105|19093|19105|19093|19107.5|19095.5|19105|19093|14
1734029570000|2024-12-12 18:52:50|19104.7|19092.7|19100.2|19088.2|19104.7|19092.7|19100.2|19088.2|35
1734029580000|2024-12-12 18:53:00|19100.7|19088.7|19103.2|19091.2|19104.2|19092.2|19100.5|19088.5|20
1734029590000|2024-12-12 18:53:10|19104.2|19092.2|19105.2|19093.2|19105.5|19093.5|19104.2|19092.2|6
1734029600000|2024-12-12 18:53:20|19103|19091|19104.2|19092.2|19105.2|19093.2|19103|19091|10
1734029610000|2024-12-12 18:53:30|19103.2|19091.2|19105.5|19093.5|19105.5|19093.5|19103.2|19091.2|12
1734029620000|2024-12-12 18:53:40|19105.2|19093.2|19102.7|19090.7|19105.2|19093.2|19102.7|19090.7|10
1734029630000|2024-12-12 18:53:50|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|10
1734029640000|2024-12-12 18:54:00|19100.5|19088.5|19097.7|19085.7|19100.5|19088.5|19097.7|19085.7|15
1734029650000|2024-12-12 18:54:10|19098|19086|19098|19086|19098|19086|19098|19086|8
1734029660000|2024-12-12 18:54:20|19099|19087|19098|19086|19099|19087|19098|19086|10
1734029670000|2024-12-12 18:54:30|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|13
1734029680000|2024-12-12 18:54:40|19100.5|19088.5|19100.2|19088.2|19100.5|19088.5|19100.2|19088.2|10
1734029690000|2024-12-12 18:54:50|19100.5|19088.5|19105.2|19093.2|19105.5|19093.5|19100.5|19088.5|26
1734029700000|2024-12-12 18:55:00|19105.5|19093.5|19108|19096|19110.2|19098.2|19105.5|19093.5|33
1734029710000|2024-12-12 18:55:10|19105.7|19093.7|19103.5|19091.5|19105.7|19093.7|19103.2|19091.2|12
1734029720000|2024-12-12 18:55:20|19103.7|19091.7|19106|19094|19107|19095|19103.7|19091.7|30
1734029730000|2024-12-12 18:55:30|19105.7|19093.7|19108.7|19096.7|19110.7|19098.7|19105.7|19093.7|29
1734029740000|2024-12-12 18:55:40|19108.2|19096.2|19110.7|19098.7|19110.7|19098.7|19108.2|19096.2|24
1734029750000|2024-12-12 18:55:50|19110.5|19098.5|19110.7|19098.7|19110.7|19098.7|19108.5|19096.5|23
1734029760000|2024-12-12 18:56:00|19108.5|19096.5|19108.2|19096.2|19109.5|19097.5|19108.2|19096.2|24
1734029770000|2024-12-12 18:56:10|19108.5|19096.5|19110.7|19098.7|19110.7|19098.7|19108.5|19096.5|12
1734029780000|2024-12-12 18:56:20|19110.5|19098.5|19108.5|19096.5|19110.5|19098.5|19106.5|19094.5|47
1734029790000|2024-12-12 18:56:30|19108.7|19096.7|19110.7|19098.7|19110.7|19098.7|19108.7|19096.7|15
1734029800000|2024-12-12 18:56:40|19108.2|19096.2|19108.2|19096.2|19108.2|19096.2|19108.2|19096.2|10
1734029810000|2024-12-12 18:56:50|19108.5|19096.5|19108.2|19096.2|19108.5|19096.5|19108.2|19096.2|12
1734029820000|2024-12-12 18:57:00|19108.5|19096.5|19112.2|19100.2|19113.2|19101.2|19108.2|19096.2|20
1734029830000|2024-12-12 18:57:10|19111|19099|19110.7|19098.7|19112|19100|19109.7|19097.7|9
1734029840000|2024-12-12 18:57:20|19109.7|19097.7|19108.7|19096.7|19109.7|19097.7|19108.5|19096.5|14
1734029850000|2024-12-12 18:57:30|19109.7|19097.7|19108.7|19096.7|19110|19098|19108.7|19096.7|3
1734029860000|2024-12-12 18:57:40|19109.7|19097.7|19111.2|19099.2|19111.2|19099.2|19108.7|19096.7|3
1734029870000|2024-12-12 18:57:50|19113.5|19101.5|19110.7|19098.7|19113.5|19101.5|19110.7|19098.7|26
1734029880000|2024-12-12 18:58:00|19113.2|19101.2|19115|19103|19115.5|19103.5|19110.2|19098.2|63
1734029890000|2024-12-12 18:58:10|19115.2|19103.2|19115|19103|19115.2|19103.2|19114.7|19102.7|15
1734029900000|2024-12-12 18:58:20|19114.7|19102.7|19114.7|19102.7|19114.7|19102.7|19114.7|19102.7|10
1734029910000|2024-12-12 18:58:30|19115|19103|19115|19103|19115|19103|19114.7|19102.7|20
1734029920000|2024-12-12 18:58:40|19115.2|19103.2|19115.2|19103.2|19115.2|19103.2|19115.2|19103.2|1
1734029930000|2024-12-12 18:58:50|||||||||1
1734029940000|2024-12-12 18:59:00|19117.2|19105.2|19117.7|19105.7|19120.2|19108.2|19115.2|19103.2|71
1734029950000|2024-12-12 18:59:10|19115.7|19103.7|19117.5|19105.5|19117.7|19105.7|19115.2|19103.2|41
1734029960000|2024-12-12 18:59:20|19117.7|19105.7|19116.2|19104.2|19117.7|19105.7|19113.7|19101.7|42
1734029970000|2024-12-12 18:59:30|19118.7|19106.7|19116.7|19104.7|19118.7|19106.7|19111.7|19099.7|208
1734029980000|2024-12-12 18:59:40|19116.2|19104.2|19115.7|19103.7|19116.2|19104.2|19115.7|19103.7|109
1734029990000|2024-12-12 18:59:50|19116.2|19104.2|19123.7|19111.7|19126|19114|19116.2|19104.2|103
1734030000000|2024-12-12 19:00:00|19126.2|19114.2|19128|19116|19130.7|19118.7|19126.2|19114.2|130
1734030010000|2024-12-12 19:00:10|19128.2|19116.2|19128.2|19116.2|19128.2|19116.2|19128.2|19116.2|8
1734030020000|2024-12-12 19:00:20|19126|19114|19125.7|19113.7|19126|19114|19125.7|19113.7|17
1734030030000|2024-12-12 19:00:30|19125.5|19113.5|19125.5|19113.5|19125.5|19113.5|19125.5|19113.5|15
1734030040000|2024-12-12 19:00:40|19125.7|19113.7|19123.2|19111.2|19125.7|19113.7|19123.2|19111.2|17
1734030050000|2024-12-12 19:00:50|19124.5|19112.5|19123|19111|19127.7|19115.7|19123|19111|22
1734030060000|2024-12-12 19:01:00|19124.2|19112.2|19123.2|19111.2|19124.2|19112.2|19123|19111|5
1734030070000|2024-12-12 19:01:10|19124.2|19112.2|19123|19111|19124.2|19112.2|19123|19111|31
1734030080000|2024-12-12 19:01:20|||||||||1
1734030100000|2024-12-12 19:01:40|19123.2|19111.2|19123.2|19111.2|19123.5|19111.5|19122.2|19110.2|4
1734030110000|2024-12-12 19:01:50|19124.5|19112.5|19125.7|19113.7|19125.7|19113.7|19124.5|19112.5|6
1734030120000|2024-12-12 19:02:00|19126.7|19114.7|19123.2|19111.2|19126.7|19114.7|19123.2|19111.2|7
1734030130000|2024-12-12 19:02:10|19123|19111|19123.2|19111.2|19125.2|19113.2|19123|19111|7
1734030140000|2024-12-12 19:02:20|||||||||7
1734030150000|2024-12-12 19:02:30|19123|19111|19123|19111|19123|19111|19123|19111|0
1734030170000|2024-12-12 19:02:50|19120.7|19108.7|19121|19109|19123|19111|19120.7|19108.7|11
1734030180000|2024-12-12 19:03:00|19120.7|19108.7|19123.2|19111.2|19123.2|19111.2|19120.7|19108.7|7
1734030190000|2024-12-12 19:03:10|19125.5|19113.5|19123.2|19111.2|19125.5|19113.5|19123.2|19111.2|11
1734030200000|2024-12-12 19:03:20|19120.7|19108.7|19123|19111|19123.2|19111.2|19120.7|19108.7|7
1734030210000|2024-12-12 19:03:30|19123.2|19111.2|19123.2|19111.2|19123.2|19111.2|19123.2|19111.2|20
1734030220000|2024-12-12 19:03:40|19123.5|19111.5|19126|19114|19128.2|19116.2|19123.5|19111.5|18
1734030230000|2024-12-12 19:03:50|19128.2|19116.2|19128.7|19116.7|19129.7|19117.7|19128.2|19116.2|7
1734030240000|2024-12-12 19:04:00|19131|19119|19129.5|19117.5|19131|19119|19126.2|19114.2|18
1734030250000|2024-12-12 19:04:10|19128.2|19116.2|19128|19116|19129.2|19117.2|19127.7|19115.7|15
1734030260000|2024-12-12 19:04:20|19129|19117|19125.7|19113.7|19129|19117|19125.5|19113.5|10
1734030270000|2024-12-12 19:04:30|19124.7|19112.7|19123.2|19111.2|19124.7|19112.7|19123.2|19111.2|5
1734030280000|2024-12-12 19:04:40|19127|19115|19127|19115|19127|19115|19127|19115|5
1734030290000|2024-12-12 19:04:50|19126.7|19114.7|19125.7|19113.7|19128.2|19116.2|19125.7|19113.7|10
1734013800000|2024-12-12 14:30:00|19206.2|19194.2|19231.2|19219.2|19236.2|19224.2|19204.9|19192.9|242
1734013810000|2024-12-12 14:30:10|19232.2|19220.2|19235.9|19223.9|19237.1|19225.1|19227.4|19215.4|123
1734013820000|2024-12-12 14:30:20|19236.4|19224.4|19240.4|19228.4|19247.7|19235.7|19235.7|19223.7|124
1734013830000|2024-12-12 14:30:30|19239.1|19227.1|19240.4|19228.4|19245.1|19233.1|19237.9|19225.9|40
1734013840000|2024-12-12 14:30:40|19240.1|19228.1|19244.9|19232.9|19244.9|19232.9|19234.1|19222.1|64
1734013850000|2024-12-12 14:30:50|19240.1|19228.1|19250.4|19238.4|19252.1|19240.1|19239.9|19227.9|85
1734013860000|2024-12-12 14:31:00|19249.4|19237.4|19246.6|19234.6|19251.9|19239.9|19243.4|19231.4|82
1734013870000|2024-12-12 14:31:10|19246.4|19234.4|19242.6|19230.6|19246.4|19234.4|19240.6|19228.6|68
1734013880000|2024-12-12 14:31:20|19242.9|19230.9|19241.4|19229.4|19242.9|19230.9|19238.9|19226.9|126
1734013890000|2024-12-12 14:31:30|19240.9|19228.9|19243.4|19231.4|19243.6|19231.6|19234.7|19222.7|79
1734013900000|2024-12-12 14:31:40|19243.2|19231.2|19230.4|19218.4|19243.2|19231.2|19230.2|19218.2|170
1734013910000|2024-12-12 14:31:50|19230.7|19218.7|19217.7|19205.7|19230.7|19218.7|19215.7|19203.7|111
1734013920000|2024-12-12 14:32:00|19216.7|19204.7|19208.2|19196.2|19218.9|19206.9|19208.2|19196.2|91
1734013930000|2024-12-12 14:32:10|19207.9|19195.9|19199.7|19187.7|19208.2|19196.2|19199.7|19187.7|52
1734013940000|2024-12-12 14:32:20|19204.4|19192.4|19190.9|19178.9|19204.4|19192.4|19190.9|19178.9|54
1734013950000|2024-12-12 14:32:30|19190.7|19178.7|19184.4|19172.4|19191.9|19179.9|19179.7|19167.7|102
1734013960000|2024-12-12 14:32:40|19183.2|19171.2|19185.7|19173.7|19190.7|19178.7|19179.7|19167.7|59
1734013970000|2024-12-12 14:32:50|19185.9|19173.9|19179.4|19167.4|19191.9|19179.9|19179.4|19167.4|62
1734013980000|2024-12-12 14:33:00|19178.2|19166.2|19176.4|19164.4|19183.7|19171.7|19172.7|19160.7|68
1734013990000|2024-12-12 14:33:10|19176.7|19164.7|19176.4|19164.4|19177.4|19165.4|19172.7|19160.7|31
1734014000000|2024-12-12 14:33:20|19177.4|19165.4|19174.4|19162.4|19182.4|19170.4|19174.4|19162.4|51
1734014010000|2024-12-12 14:33:30|19173.9|19161.9|19182.9|19170.9|19182.9|19170.9|19172.7|19160.7|38
1734014020000|2024-12-12 14:33:40|19181.7|19169.7|19192.7|19180.7|19193.9|19181.9|19181.7|19169.7|23
1734014030000|2024-12-12 14:33:50|19191.7|19179.7|19193.9|19181.9|19196.4|19184.4|19191.7|19179.7|33
1734014040000|2024-12-12 14:34:00|19195.2|19183.2|19192.7|19180.7|19196.4|19184.4|19190.7|19178.7|32
1734014050000|2024-12-12 14:34:10|19192.9|19180.9|19198.7|19186.7|19201.4|19189.4|19192.9|19180.9|47
1734014060000|2024-12-12 14:34:20|19197.7|19185.7|19189.2|19177.2|19197.7|19185.7|19189.2|19177.2|63
1734014070000|2024-12-12 14:34:30|19189.9|19177.9|19188.9|19176.9|19198.4|19186.4|19188.9|19176.9|44
1734014080000|2024-12-12 14:34:40|19191.2|19179.2|19186.2|19174.2|19192.7|19180.7|19183.9|19171.9|32
1734014090000|2024-12-12 14:34:50|19185.2|19173.2|19191.4|19179.4|19191.4|19179.4|19185.2|19173.2|22
1734014100000|2024-12-12 14:35:00|19191.7|19179.7|19186.7|19174.7|19191.7|19179.7|19185.2|19173.2|12
1734014110000|2024-12-12 14:35:10|19186.2|19174.2|19187.7|19175.7|19187.7|19175.7|19186.2|19174.2|11
1734014120000|2024-12-12 14:35:20|19186.7|19174.7|19187.7|19175.7|19188.9|19176.9|19186.7|19174.7|11
1734014130000|2024-12-12 14:35:30|19188.9|19176.9|19195.2|19183.2|19195.2|19183.2|19188.9|19176.9|18
1734014140000|2024-12-12 14:35:40|19191.4|19179.4|19190.2|19178.2|19192.7|19180.7|19189.2|19177.2|35
1734014150000|2024-12-12 14:35:50|19189.2|19177.2|19193.2|19181.2|19194.2|19182.2|19189.2|19177.2|14
1734014160000|2024-12-12 14:36:00|19194.2|19182.2|19200.2|19188.2|19200.2|19188.2|19194.2|19182.2|10
1734014170000|2024-12-12 14:36:10|19196.7|19184.7|19196.9|19184.9|19202.4|19190.4|19196.7|19184.7|24
1734014180000|2024-12-12 14:36:20|19197.2|19185.2|19189.4|19177.4|19197.2|19185.2|19189.4|19177.4|16
1734014190000|2024-12-12 14:36:30|19195.7|19183.7|19199.2|19187.2|19199.2|19187.2|19195.7|19183.7|26
1734014200000|2024-12-12 14:36:40|19196.7|19184.7|19197.9|19185.9|19198.2|19186.2|19193.2|19181.2|47
1734014210000|2024-12-12 14:36:50|19198.9|19186.9|19199.2|19187.2|19200.2|19188.2|19197.9|19185.9|21
1734014220000|2024-12-12 14:37:00|19203.9|19191.9|19206.7|19194.7|19206.7|19194.7|19202.7|19190.7|10
1734014230000|2024-12-12 14:37:10|19205.4|19193.4|19208.9|19196.9|19208.9|19196.9|19205.4|19193.4|23
1734014240000|2024-12-12 14:37:20|19210.9|19198.9|19213.7|19201.7|19213.7|19201.7|19210.2|19198.2|10
1734014250000|2024-12-12 14:37:30|||||||||22
1734014260000|2024-12-12 14:37:40|19215.7|19203.7|19212.4|19200.4|19215.7|19203.7|19212.4|19200.4|32
1734014270000|2024-12-12 14:37:50|19213.4|19201.4|19213.7|19201.7|19213.7|19201.7|19211.2|19199.2|9
1734014280000|2024-12-12 14:38:00|19213.4|19201.4|19206.2|19194.2|19213.4|19201.4|19206.2|19194.2|39
1734014290000|2024-12-12 14:38:10|19206.4|19194.4|19201.7|19189.7|19207.4|19195.4|19197.7|19185.7|24
1734014300000|2024-12-12 14:38:20|19203.7|19191.7|19203.7|19191.7|19203.9|19191.9|19203.7|19191.7|8
1734014310000|2024-12-12 14:38:30|19203.9|19191.9|19203.9|19191.9|19206.2|19194.2|19203.9|19191.9|14
1734014320000|2024-12-12 14:38:40|19203.7|19191.7|19203.7|19191.7|19203.7|19191.7|19203.7|19191.7|7
1734014330000|2024-12-12 14:38:50|19203.9|19191.9|19203.9|19191.9|19203.9|19191.9|19203.9|19191.9|2
1734014340000|2024-12-12 14:39:00|19202.7|19190.7|19201.4|19189.4|19203.7|19191.7|19200.9|19188.9|23
1734014350000|2024-12-12 14:39:10|19202.4|19190.4|19203.7|19191.7|19203.7|19191.7|19201.4|19189.4|13
1734014360000|2024-12-12 14:39:20|19205.7|19193.7|19203.7|19191.7|19211.2|19199.2|19203.7|19191.7|44
1734014370000|2024-12-12 14:39:30|19203.5|19191.5|19203.7|19191.7|19203.7|19191.7|19203.5|19191.5|29
1734014380000|2024-12-12 14:39:40|19205.7|19193.7|19206.2|19194.2|19206.2|19194.2|19205.7|19193.7|4
1734014390000|2024-12-12 14:39:50|19203.9|19191.9|19204.7|19192.7|19205.2|19193.2|19203.7|19191.7|19
1734014400000|2024-12-12 14:40:00|19206|19194|19204.7|19192.7|19206|19194|19203.7|19191.7|7
1734014410000|2024-12-12 14:40:10|19201.2|19189.2|19203.7|19191.7|19204.7|19192.7|19201.2|19189.2|47
1734014420000|2024-12-12 14:40:20|19203.5|19191.5|19203.7|19191.7|19204.7|19192.7|19203.5|19191.5|20
1734014430000|2024-12-12 14:40:30|19204.7|19192.7|19204.9|19192.9|19208.5|19196.5|19204.7|19192.7|20
1734014440000|2024-12-12 14:40:40|19204.7|19192.7|19202.7|19190.7|19204.7|19192.7|19202.7|19190.7|14
1734014450000|2024-12-12 14:40:50|19202.4|19190.4|19201.2|19189.2|19203.7|19191.7|19201.2|19189.2|15
1734014460000|2024-12-12 14:41:00|19203.2|19191.2|19203.5|19191.5|19206.2|19194.2|19202.4|19190.4|20
1734014470000|2024-12-12 14:41:10|19204.5|19192.5|19203.9|19191.9|19206.2|19194.2|19203.9|19191.9|20
1734014480000|2024-12-12 14:41:20|19203.7|19191.7|19206.2|19194.2|19206.2|19194.2|19203.5|19191.5|17
1734014490000|2024-12-12 14:41:30|19207.2|19195.2|19203.5|19191.5|19207.2|19195.2|19203.5|19191.5|20
1734014500000|2024-12-12 14:41:40|19204.5|19192.5|19201|19189|19206|19194|19201|19189|55
1734014510000|2024-12-12 14:41:50|19201.2|19189.2|19201.2|19189.2|19203.5|19191.5|19201.2|19189.2|17
1734014520000|2024-12-12 14:42:00|19203.2|19191.2|19204.7|19192.7|19204.7|19192.7|19202.2|19190.2|43
1734014530000|2024-12-12 14:42:10|19203.7|19191.7|19206|19194|19207.2|19195.2|19203.5|19191.5|18
1734014540000|2024-12-12 14:42:20|19203.9|19191.9|19203.5|19191.5|19205.7|19193.7|19203.5|19191.5|9
1734014550000|2024-12-12 14:42:30|19204.5|19192.5|19204.5|19192.5|19204.7|19192.7|19204.5|19192.5|7
1734014560000|2024-12-12 14:42:40|19203.5|19191.5|19204.5|19192.5|19204.5|19192.5|19203.5|19191.5|1
1734014570000|2024-12-12 14:42:50|19204.2|19192.2|19201|19189|19204.5|19192.5|19200.7|19188.7|57
1734014580000|2024-12-12 14:43:00|19202|19190|19203|19191|19203|19191|19202|19190|4
1734014590000|2024-12-12 14:43:10|19203.2|19191.2|19203.2|19191.2|19204.7|19192.7|19203.2|19191.2|5
1734014600000|2024-12-12 14:43:20|19204.2|19192.2|19210.5|19198.5|19211.7|19199.7|19204.2|19192.2|31
1734014610000|2024-12-12 14:43:30|19211.5|19199.5|19213.5|19201.5|19213.5|19201.5|19211.5|19199.5|9
1734014620000|2024-12-12 14:43:40|19215.5|19203.5|19223.2|19211.2|19223.2|19211.2|19215.5|19203.5|42
1734014630000|2024-12-12 14:43:50|19224.2|19212.2|19224.2|19212.2|19225.2|19213.2|19223|19211|21
1734014640000|2024-12-12 14:44:00|19225.7|19213.7|19225.5|19213.5|19229.2|19217.2|19225.5|19213.5|13
1734014650000|2024-12-12 14:44:10|19225.7|19213.7|19225.5|19213.5|19225.7|19213.7|19223.5|19211.5|17
1734014660000|2024-12-12 14:44:20|19224.5|19212.5|19229.5|19217.5|19229.5|19217.5|19224.5|19212.5|27
1734014670000|2024-12-12 14:44:30|19230.5|19218.5|19235.5|19223.5|19235.5|19223.5|19230.5|19218.5|60
1734014680000|2024-12-12 14:44:40|19236.7|19224.7|19236.5|19224.5|19236.7|19224.7|19236.5|19224.5|17
1734014690000|2024-12-12 14:44:50|19236.7|19224.7|19226.7|19214.7|19237.7|19225.7|19226.7|19214.7|29
1734014700000|2024-12-12 14:45:00|19225.7|19213.7|19223.5|19211.5|19228.2|19216.2|19223.5|19211.5|19
1734014710000|2024-12-12 14:45:10|19223.7|19211.7|19225.7|19213.7|19226|19214|19223.7|19211.7|2
1734014720000|2024-12-12 14:45:20|19223.2|19211.2|19223.2|19211.2|19223.2|19211.2|19223.2|19211.2|7
1734014730000|2024-12-12 14:45:30|19223.5|19211.5|19223.2|19211.2|19223.5|19211.5|19223.2|19211.2|0
1734014740000|2024-12-12 14:45:40|19228.2|19216.2|19228.2|19216.2|19228.2|19216.2|19228.2|19216.2|42
1734014750000|2024-12-12 14:45:50|19228|19216|19230.5|19218.5|19230.7|19218.7|19228|19216|17
1734014760000|2024-12-12 14:46:00|19233|19221|19235.5|19223.5|19235.5|19223.5|19230.5|19218.5|22
1734014770000|2024-12-12 14:46:10|19235.7|19223.7|19235.2|19223.2|19238|19226|19235.2|19223.2|18
1734014780000|2024-12-12 14:46:20|19231.7|19219.7|19230|19218|19231.7|19219.7|19227.7|19215.7|15
1734014790000|2024-12-12 14:46:30|19230.2|19218.2|19230.2|19218.2|19230.2|19218.2|19230|19218|5
1734014800000|2024-12-12 14:46:40|19231.5|19219.5|19240|19228|19240|19228|19230.2|19218.2|13
1734014810000|2024-12-12 14:46:50|19241.2|19229.2|19238.7|19226.7|19241.2|19229.2|19238.5|19226.5|21
1734014820000|2024-12-12 14:47:00|19239.7|19227.7|19242.7|19230.7|19242.7|19230.7|19238.7|19226.7|20
1734014830000|2024-12-12 14:47:10|19245|19233|19242.7|19230.7|19245.5|19233.5|19242.7|19230.7|29
1734014840000|2024-12-12 14:47:20|19240.7|19228.7|19245.2|19233.2|19245.2|19233.2|19235.2|19223.2|100
1734014850000|2024-12-12 14:47:30|19245|19233|19245.2|19233.2|19245.2|19233.2|19245|19233|3
1734014860000|2024-12-12 14:47:40|||||||||11
1734014870000|2024-12-12 14:47:50|19245.5|19233.5|19247.5|19235.5|19247.5|19235.5|19245.2|19233.2|34
1734014880000|2024-12-12 14:48:00|19247.7|19235.7|19253|19241|19255.5|19243.5|19247.7|19235.7|45
1734014890000|2024-12-12 14:48:10|19254|19242|19255|19243|19255|19243|19254|19242|11
1734014900000|2024-12-12 14:48:20|19253|19241|19254|19242|19255.5|19243.5|19252.5|19240.5|25
1734014910000|2024-12-12 14:48:30|19255|19243|19256.5|19244.5|19256.7|19244.7|19255|19243|6
1734014920000|2024-12-12 14:48:40|19257.7|19245.7|19251.2|19239.2|19257.7|19245.7|19251.2|19239.2|27
1734014930000|2024-12-12 14:48:50|19252.5|19240.5|19249|19237|19252.5|19240.5|19248|19236|10
1734014940000|2024-12-12 14:49:00|19250|19238|19252.5|19240.5|19252.5|19240.5|19247.5|19235.5|9
1734014950000|2024-12-12 14:49:10|19253.5|19241.5|19253.7|19241.7|19253.7|19241.7|19253.5|19241.5|0
1734014960000|2024-12-12 14:49:20|19252.7|19240.7|19252.7|19240.7|19252.7|19240.7|19252.5|19240.5|7
1734014970000|2024-12-12 14:49:30|19250.2|19238.2|19250.2|19238.2|19250.2|19238.2|19249|19237|4
1734014980000|2024-12-12 14:49:40|19250.5|19238.5|19251.7|19239.7|19251.7|19239.7|19250.5|19238.5|6
1734014990000|2024-12-12 14:49:50|19250.7|19238.7|19255.2|19243.2|19255.2|19243.2|19250.2|19238.2|19
1734015000000|2024-12-12 14:50:00|19257.7|19245.7|19265|19253|19265|19253|19255.2|19243.2|49
1734015010000|2024-12-12 14:50:10|19263.7|19251.7|19261.5|19249.5|19265|19253|19260.5|19248.5|21
1734015020000|2024-12-12 14:50:20|19262.7|19250.7|19263.7|19251.7|19263.7|19251.7|19262.7|19250.7|11
1734015030000|2024-12-12 14:50:30|19262.7|19250.7|19267.5|19255.5|19267.5|19255.5|19262.7|19250.7|24
1734015040000|2024-12-12 14:50:40|19266.2|19254.2|19266.2|19254.2|19266.2|19254.2|19265|19253|6
1734015050000|2024-12-12 14:50:50|19265.2|19253.2|19266|19254|19270.7|19258.7|19265|19253|26
1734015060000|2024-12-12 14:51:00|19265.7|19253.7|19274.7|19262.7|19274.7|19262.7|19265.7|19253.7|53
1734015070000|2024-12-12 14:51:10|19277|19265|19282|19270|19282|19270|19277|19265|69
1734015080000|2024-12-12 14:51:20|19284.5|19272.5|19284|19272|19285.2|19273.2|19284|19272|88
1734015090000|2024-12-12 14:51:30|19281.5|19269.5|19281.5|19269.5|19284|19272|19279|19267|27
1734015100000|2024-12-12 14:51:40|19284|19272|19284|19272|19285.2|19273.2|19280.5|19268.5|76
1734015110000|2024-12-12 14:51:50|19284.2|19272.2|19279|19267|19284.2|19272.2|19279|19267|8
1734015120000|2024-12-12 14:52:00|19276.7|19264.7|19279|19267|19279|19267|19275.2|19263.2|21
1734015130000|2024-12-12 14:52:10|19280.2|19268.2|19279|19267|19281.5|19269.5|19279|19267|13
1734015140000|2024-12-12 14:52:20|19277.7|19265.7|19279|19267|19279|19267|19275.2|19263.2|61
1734015150000|2024-12-12 14:52:30|19279.2|19267.2|19279|19267|19279.2|19267.2|19278|19266|5
1734015160000|2024-12-12 14:52:40|19277.7|19265.7|19275.5|19263.5|19277.7|19265.7|19275.5|19263.5|17
1734015170000|2024-12-12 14:52:50|19274.5|19262.5|19274.2|19262.2|19276.7|19264.7|19271|19259|66
1734015180000|2024-12-12 14:53:00|19273.2|19261.2|19280.2|19268.2|19280.2|19268.2|19273.2|19261.2|75
1734015190000|2024-12-12 14:53:10|19282.5|19270.5|19280.2|19268.2|19284|19272|19280.2|19268.2|50
1734015200000|2024-12-12 14:53:20|19277|19265|19274.5|19262.5|19277|19265|19274.5|19262.5|5
1734015210000|2024-12-12 14:53:30|19274.7|19262.7|19272|19260|19276.7|19264.7|19269.5|19257.5|27
1734015220000|2024-12-12 14:53:40|19270.7|19258.7|19272|19260|19272|19260|19270.7|19258.7|9
1734015230000|2024-12-12 14:53:50|19272.2|19260.2|19272|19260|19272.2|19260.2|19267.5|19255.5|30
1734015240000|2024-12-12 14:54:00|19272.5|19260.5|19275.7|19263.7|19275.7|19263.7|19272.5|19260.5|32
1734015250000|2024-12-12 14:54:10|19277|19265|19269.7|19257.7|19277|19265|19269.7|19257.7|34
1734015260000|2024-12-12 14:54:20|19270.7|19258.7|19263.7|19251.7|19271|19259|19262.2|19250.2|34
1734015270000|2024-12-12 14:54:30|||||||||6
1734015280000|2024-12-12 14:54:40|19263.5|19251.5|19264.5|19252.5|19264.7|19252.7|19263.2|19251.2|25
1734015290000|2024-12-12 14:54:50|19264.2|19252.2|19267.2|19255.2|19267.2|19255.2|19263.5|19251.5|23
1734015300000|2024-12-12 14:55:00|19266|19254|19269.7|19257.7|19270.7|19258.7|19266|19254|24
1734015310000|2024-12-12 14:55:10|19269.5|19257.5|19267.2|19255.2|19269.7|19257.7|19267|19255|47
1734015320000|2024-12-12 14:55:20|19270.7|19258.7|19270.5|19258.5|19274.7|19262.7|19270.5|19258.5|36
1734015330000|2024-12-12 14:55:30|19270.2|19258.2|19267|19255|19270.2|19258.2|19267|19255|31
1734015340000|2024-12-12 14:55:40|||||||||3
1734015350000|2024-12-12 14:55:50|19268|19256|19271.5|19259.5|19271.5|19259.5|19266.7|19254.7|17
1734015360000|2024-12-12 14:56:00|19269|19257|19269|19257|19269|19257|19269|19257|9
1734015370000|2024-12-12 14:56:10|||||||||16
1734015380000|2024-12-12 14:56:20|19269.2|19257.2|19276.7|19264.7|19276.7|19264.7|19269.2|19257.2|11
1734015390000|2024-12-12 14:56:30|19277|19265|19280.2|19268.2|19280.2|19268.2|19276.7|19264.7|9
1734015400000|2024-12-12 14:56:40|19279.2|19267.2|19279|19267|19281.5|19269.5|19278|19266|18
1734015410000|2024-12-12 14:56:50|19279.2|19267.2|19277.7|19265.7|19280.2|19268.2|19276.7|19264.7|11
1734015420000|2024-12-12 14:57:00|19279|19267|19277|19265|19281.5|19269.5|19276.7|19264.7|42
1734015430000|2024-12-12 14:57:10|19275.7|19263.7|19275.7|19263.7|19275.7|19263.7|19275.7|19263.7|10
1734015440000|2024-12-12 14:57:20|19277|19265|19277|19265|19278.2|19266.2|19277|19265|9
1734015450000|2024-12-12 14:57:30|19283|19271|19281.5|19269.5|19283.5|19271.5|19281.5|19269.5|26
1734015460000|2024-12-12 14:57:40|19280.3|19268.3|19281.5|19269.5|19281.5|19269.5|19279.2|19267.2|19
1734015470000|2024-12-12 14:57:50|19280.3|19268.3|19284|19272|19284|19272|19279|19267|10
1734015480000|2024-12-12 14:58:00|19284.5|19272.5|19284|19272|19285.5|19273.5|19284|19272|9
1734015490000|2024-12-12 14:58:10|19284.2|19272.2|19287.8|19275.8|19291.5|19279.5|19284|19272|28
1734015500000|2024-12-12 14:58:20|19286.7|19274.7|19286.7|19274.7|19287.8|19275.8|19286.5|19274.5|12
1734015510000|2024-12-12 14:58:30|19286.5|19274.5|19287|19275|19287|19275|19286.5|19274.5|61
1734015520000|2024-12-12 14:58:40|19286.7|19274.7|19284.5|19272.5|19286.7|19274.7|19278.2|19266.2|53
1734015530000|2024-12-12 14:58:50|19283.2|19271.2|19282.2|19270.2|19283.2|19271.2|19279.7|19267.7|48
1734015540000|2024-12-12 14:59:00|19282.5|19270.5|19283|19271|19284.2|19272.2|19281.7|19269.7|38
1734015550000|2024-12-12 14:59:10|19282|19270|19282|19270|19283|19271|19281.7|19269.7|3
1734015560000|2024-12-12 14:59:20|19281.7|19269.7|19281.7|19269.7|19282|19270|19279.5|19267.5|20
1734015570000|2024-12-12 14:59:30|19282|19270|19281.7|19269.7|19282|19270|19281.7|19269.7|0
1734015580000|2024-12-12 14:59:40|19280.5|19268.5|19277.2|19265.2|19283|19271|19277.2|19265.2|52
1734015590000|2024-12-12 14:59:50|19279.7|19267.7|19286.7|19274.7|19286.7|19274.7|19277.2|19265.2|71
1734015600000|2024-12-12 15:00:00|19287|19275|19289.2|19277.2|19291.5|19279.5|19284.5|19272.5|24
1734015610000|2024-12-12 15:00:10|19287.8|19275.8|19280.7|19268.7|19287.8|19275.8|19280.7|19268.7|49
1734015620000|2024-12-12 15:00:20|19279.5|19267.5|19274.2|19262.2|19284.2|19272.2|19274.2|19262.2|45
1734015630000|2024-12-12 15:00:30|19274.5|19262.5|19276.7|19264.7|19276.7|19264.7|19274.5|19262.5|28
1734015640000|2024-12-12 15:00:40|19277|19265|19279.2|19267.2|19279.2|19267.2|19277|19265|19
1734015650000|2024-12-12 15:00:50|19279.3|19267.3|19281.8|19269.8|19281.8|19269.8|19279.3|19267.3|4
1734015660000|2024-12-12 15:01:00|19282|19270|19279.7|19267.7|19282|19270|19279.7|19267.7|12
1734015670000|2024-12-12 15:01:10|19277.2|19265.2|19278.2|19266.2|19279.5|19267.5|19277|19265|8
1734015680000|2024-12-12 15:01:20|19279.3|19267.3|19279.5|19267.5|19279.5|19267.5|19277.2|19265.2|22
1734015690000|2024-12-12 15:01:30|19281.5|19269.5|19276.3|19264.3|19281.5|19269.5|19273.8|19261.8|51
1734015700000|2024-12-12 15:01:40|19275.3|19263.3|19275|19263|19275.3|19263.3|19274.8|19262.8|11
1734015710000|2024-12-12 15:01:50|19276|19264|19273.8|19261.8|19276|19264|19273.8|19261.8|1
1734015720000|2024-12-12 15:02:00|19274.8|19262.8|19274.8|19262.8|19274.8|19262.8|19274.8|19262.8|7
1734015730000|2024-12-12 15:02:10|19275|19263|19273.8|19261.8|19275|19263|19273.8|19261.8|3
1734015740000|2024-12-12 15:02:20|19268.8|19256.8|19270|19258|19270|19258|19263.8|19251.8|25
1734015750000|2024-12-12 15:02:30|19269|19257|19269|19257|19269|19257|19268.8|19256.8|3
1734015760000|2024-12-12 15:02:40|19268.8|19256.8|19266.8|19254.8|19269.3|19257.3|19266.5|19254.5|11
1734015770000|2024-12-12 15:02:50|19267.8|19255.8|19266.8|19254.8|19267.8|19255.8|19266.8|19254.8|6
1734015780000|2024-12-12 15:03:00|19265.5|19253.5|19264.5|19252.5|19267|19255|19264.5|19252.5|31
1734015790000|2024-12-12 15:03:10|19264.7|19252.7|19271.8|19259.8|19272|19260|19264.7|19252.7|15
1734015800000|2024-12-12 15:03:20|19271.5|19259.5|19269.3|19257.3|19271.5|19259.5|19269.3|19257.3|21
1734015810000|2024-12-12 15:03:30|||||||||5
1734015820000|2024-12-12 15:03:40|||||||||1
1734015830000|2024-12-12 15:03:50|19269.5|19257.5|19267.2|19255.2|19269.5|19257.5|19267.2|19255.2|4
1734015840000|2024-12-12 15:04:00|19267|19255|19266|19254|19269.5|19257.5|19266|19254|35
1734015850000|2024-12-12 15:04:10|19264.7|19252.7|19267|19255|19267.2|19255.2|19264.7|19252.7|8
1734015860000|2024-12-12 15:04:20|19267.2|19255.2|19269.3|19257.3|19271.8|19259.8|19267|19255|47
1734015870000|2024-12-12 15:04:30|19269|19257|19267.7|19255.7|19269.5|19257.5|19267.7|19255.7|51
1734015880000|2024-12-12 15:04:40|19266.7|19254.7|19268|19256|19268|19256|19266.7|19254.7|13
1734015890000|2024-12-12 15:04:50|19265.7|19253.7|19262.5|19250.5|19266.7|19254.7|19262.5|19250.5|16
1734015900000|2024-12-12 15:05:00|19263.2|19251.2|19238.2|19226.2|19263.2|19251.2|19238.2|19226.2|81
1734015910000|2024-12-12 15:05:10|19238|19226|19241.7|19229.7|19242|19230|19238|19226|25
1734015920000|2024-12-12 15:05:20|19242.7|19230.7|19246.7|19234.7|19248|19236|19241.7|19229.7|44
1734015930000|2024-12-12 15:05:30|19247.7|19235.7|19243.2|19231.2|19247.7|19235.7|19243.2|19231.2|10
1734015940000|2024-12-12 15:05:40|19238.2|19226.2|19238.5|19226.5|19238.7|19226.7|19238.2|19226.2|6
1734015950000|2024-12-12 15:05:50|19237.5|19225.5|19234.7|19222.7|19238.2|19226.2|19233.2|19221.2|23
1734015960000|2024-12-12 15:06:00|19238.2|19226.2|19235.7|19223.7|19238.2|19226.2|19235.7|19223.7|13
1734015970000|2024-12-12 15:06:10|19236|19224|19248.5|19236.5|19248.5|19236.5|19236|19224|30
1734015980000|2024-12-12 15:06:20|19248.7|19236.7|19247.5|19235.5|19248.7|19236.7|19246.2|19234.2|15
1734015990000|2024-12-12 15:06:30|19247.2|19235.2|19246.2|19234.2|19247.2|19235.2|19246.2|19234.2|2
1734016000000|2024-12-12 15:06:40|19247.2|19235.2|19245.7|19233.7|19248.2|19236.2|19245.5|19233.5|21
1734016010000|2024-12-12 15:06:50|19243.5|19231.5|19245.7|19233.7|19245.7|19233.7|19243.2|19231.2|10
1734016020000|2024-12-12 15:07:00|19247.7|19235.7|19248|19236|19248|19236|19246.7|19234.7|6
1734016030000|2024-12-12 15:07:10|19252.5|19240.5|19261.2|19249.2|19261.2|19249.2|19252.5|19240.5|46
1734016040000|2024-12-12 15:07:20|19258.3|19246.3|19254.7|19242.7|19259.3|19247.3|19254.3|19242.3|89
1734016050000|2024-12-12 15:07:30|19254.3|19242.3|19257.2|19245.2|19257.2|19245.2|19254.3|19242.3|4
1734016060000|2024-12-12 15:07:40|19258.3|19246.3|19258.3|19246.3|19258.3|19246.3|19258.3|19246.3|9
1734016070000|2024-12-12 15:07:50|19258.5|19246.5|19259.5|19247.5|19259.5|19247.5|19258.5|19246.5|1
1734016080000|2024-12-12 15:08:00|19259.8|19247.8|19255.8|19243.8|19259.8|19247.8|19254.8|19242.8|13
1734016090000|2024-12-12 15:08:10|19254.8|19242.8|19262.3|19250.3|19262.3|19250.3|19254.8|19242.8|6
1734016100000|2024-12-12 15:08:20|19262|19250|19255.5|19243.5|19262.5|19250.5|19255.5|19243.5|25
1734016110000|2024-12-12 15:08:30|19256.5|19244.5|19261.2|19249.2|19261.2|19249.2|19255.5|19243.5|12
1734016120000|2024-12-12 15:08:40|19261.5|19249.5|19261.5|19249.5|19262.7|19250.7|19260.2|19248.2|13
1734016130000|2024-12-12 15:08:50|19261.7|19249.7|19262.5|19250.5|19262.7|19250.7|19260.2|19248.2|10
1734016140000|2024-12-12 15:09:00|||||||||3
1734016150000|2024-12-12 15:09:10|19264.5|19252.5|19265|19253|19265|19253|19263.7|19251.7|13
1734016160000|2024-12-12 15:09:20|19264.8|19252.8|19265.8|19253.8|19267|19255|19264.8|19252.8|17
1734016170000|2024-12-12 15:09:30|19263.7|19251.7|19263.3|19251.3|19264.5|19252.5|19263.3|19251.3|8
1734016180000|2024-12-12 15:09:40|19264.3|19252.3|19257|19245|19264.5|19252.5|19257|19245|4
1734016190000|2024-12-12 15:09:50|19256.8|19244.8|19254|19242|19256.8|19244.8|19254|19242|8
1734016200000|2024-12-12 15:10:00|19251.5|19239.5|19256.8|19244.8|19256.8|19244.8|19249.5|19237.5|57
1734016210000|2024-12-12 15:10:10|19254.3|19242.3|19254.3|19242.3|19254.3|19242.3|19254.3|19242.3|4
1734016220000|2024-12-12 15:10:20|19252|19240|19248.5|19236.5|19258|19246|19247|19235|43
1734016230000|2024-12-12 15:10:30|19249.5|19237.5|19250|19238|19250|19238|19248.5|19236.5|4
1734016240000|2024-12-12 15:10:40|||||||||1
1734016250000|2024-12-12 15:10:50|19251.2|19239.2|19251.2|19239.2|19251.2|19239.2|19250.2|19238.2|6
1734016260000|2024-12-12 15:11:00|19252.5|19240.5|19251.2|19239.2|19252.5|19240.5|19250|19238|7
1734016270000|2024-12-12 15:11:10|19252.5|19240.5|19255|19243|19255|19243|19252.5|19240.5|13
1734016280000|2024-12-12 15:11:20|19257|19245|19257.5|19245.5|19257.5|19245.5|19257|19245|21
1734016290000|2024-12-12 15:11:30|19257.3|19245.3|19261.3|19249.3|19262.5|19250.5|19256.3|19244.3|14
1734016300000|2024-12-12 15:11:40|19260.2|19248.2|19260.5|19248.5|19262.5|19250.5|19260.2|19248.2|13
1734016310000|2024-12-12 15:11:50|19260.2|19248.2|19262.5|19250.5|19262.5|19250.5|19259|19247|16
1734016330000|2024-12-12 15:12:10|19261.5|19249.5|19261.5|19249.5|19262.5|19250.5|19261.3|19249.3|6
1734016340000|2024-12-12 15:12:20|19262.5|19250.5|19267.5|19255.5|19267.5|19255.5|19262.5|19250.5|17
1734016350000|2024-12-12 15:12:30|19270|19258|19270|19258|19272.5|19260.5|19270|19258|20
1734016360000|2024-12-12 15:12:40|19269.8|19257.8|19269.8|19257.8|19269.8|19257.8|19269.8|19257.8|7
1734016370000|2024-12-12 15:12:50|19270|19258|19271.8|19259.8|19271.8|19259.8|19269.5|19257.5|4
1734016380000|2024-12-12 15:13:00|19272|19260|19272|19260|19274.5|19262.5|19269.5|19257.5|17
1734016390000|2024-12-12 15:13:10|19274|19262|19274.5|19262.5|19274.5|19262.5|19274|19262|4
1734016400000|2024-12-12 15:13:20|19275.5|19263.5|19275.3|19263.3|19276.5|19264.5|19275.3|19263.3|16
1734016410000|2024-12-12 15:13:30|19276.3|19264.3|19267.8|19255.8|19276.5|19264.5|19266.5|19254.5|14
1734016420000|2024-12-12 15:13:40|19266.8|19254.8|19266.5|19254.5|19269|19257|19266.5|19254.5|3
1734016430000|2024-12-12 15:13:50|19265.5|19253.5|19264.3|19252.3|19265.5|19253.5|19264|19252|12
1734016440000|2024-12-12 15:14:00|19265.3|19253.3|19262|19250|19265.3|19253.3|19262|19250|19
1734016460000|2024-12-12 15:14:20|||||||||2
1734016470000|2024-12-12 15:14:30|19260.8|19248.8|19259.5|19247.5|19260.8|19248.8|19259.5|19247.5|4
1734016480000|2024-12-12 15:14:40|19257.3|19245.3|19259.5|19247.5|19259.5|19247.5|19257.3|19245.3|7
1734016490000|2024-12-12 15:14:50|19259.8|19247.8|19257.3|19245.3|19259.8|19247.8|19257|19245|9
1734016500000|2024-12-12 15:15:00|19253|19241|19238|19226|19253|19241|19238|19226|71
1734016510000|2024-12-12 15:15:10|19238.2|19226.2|19235.3|19223.3|19238.2|19226.2|19235.3|19223.3|15
1734016520000|2024-12-12 15:15:20|19238|19226|19240|19228|19240|19228|19237.8|19225.8|11
1734016530000|2024-12-12 15:15:30|19240.3|19228.3|19243|19231|19243|19231|19238|19226|11
1734016540000|2024-12-12 15:15:40|19243.2|19231.2|19240|19228|19244.2|19232.2|19240|19228|8
1734016560000|2024-12-12 15:16:00|19238|19226|19231.3|19219.3|19238|19226|19231|19219|23
1734016570000|2024-12-12 15:16:10|19232.5|19220.5|19230.5|19218.5|19232.5|19220.5|19230|19218|10
1734016580000|2024-12-12 15:16:20|19232.8|19220.8|19238.8|19226.8|19239.8|19227.8|19232.8|19220.8|10
1734016590000|2024-12-12 15:16:30|19237.3|19225.3|19234.8|19222.8|19237.3|19225.3|19234.8|19222.8|1
1734016600000|2024-12-12 15:16:40|19236|19224|19238.3|19226.3|19238.3|19226.3|19235.8|19223.8|2
1734016610000|2024-12-12 15:16:50|19239.5|19227.5|19240.3|19228.3|19240.3|19228.3|19232.5|19220.5|30
1734016620000|2024-12-12 15:17:00|19237.8|19225.8|19240.3|19228.3|19240.3|19228.3|19237.8|19225.8|14
1734016630000|2024-12-12 15:17:10|19240|19228|19244.8|19232.8|19245|19233|19240|19228|10
1734016640000|2024-12-12 15:17:20|19245|19233|19242.8|19230.8|19246|19234|19242.5|19230.5|5
1734016650000|2024-12-12 15:17:30|19242.3|19230.3|19240.3|19228.3|19242.8|19230.8|19240|19228|11
1734016660000|2024-12-12 15:17:40|19240|19228|19240|19228|19240|19228|19240|19228|2
1734016670000|2024-12-12 15:17:50|19240.3|19228.3|19240.3|19228.3|19245|19233|19240.3|19228.3|9
1734016680000|2024-12-12 15:18:00|19242.5|19230.5|19243.3|19231.3|19243.3|19231.3|19242|19230|20
1734016690000|2024-12-12 15:18:10|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|0
1734016700000|2024-12-12 15:18:20|19242.3|19230.3|19238.8|19226.8|19242.3|19230.3|19238.8|19226.8|13
1734016710000|2024-12-12 15:18:30|19239|19227|19239|19227|19239|19227|19238.8|19226.8|2
1734016720000|2024-12-12 15:18:40|19240.3|19228.3|19241.5|19229.5|19241.5|19229.5|19240.3|19228.3|3
1734016730000|2024-12-12 15:18:50|19241.3|19229.3|19242.5|19230.5|19242.8|19230.8|19241.3|19229.3|0
1734016740000|2024-12-12 15:19:00|19242.8|19230.8|19229.8|19217.8|19242.8|19230.8|19228.3|19216.3|16
1734016750000|2024-12-12 15:19:10|19229.5|19217.5|19233.3|19221.3|19233.3|19221.3|19229.5|19217.5|4
1734016760000|2024-12-12 15:19:20|19234.5|19222.5|19235.5|19223.5|19236.8|19224.8|19234.5|19222.5|6
1734016770000|2024-12-12 15:19:30|19235.8|19223.8|19233.3|19221.3|19236.5|19224.5|19233.3|19221.3|8
1734016780000|2024-12-12 15:19:40|19234.3|19222.3|19234.3|19222.3|19234.3|19222.3|19234.3|19222.3|4
1734016790000|2024-12-12 15:19:50|19236.5|19224.5|19236.5|19224.5|19236.5|19224.5|19236.5|19224.5|5
1734016800000|2024-12-12 15:20:00|19236.8|19224.8|19236.8|19224.8|19236.8|19224.8|19236.8|19224.8|0
1734016810000|2024-12-12 15:20:10|19236.5|19224.5|19239.5|19227.5|19239.5|19227.5|19236.5|19224.5|9
1734016820000|2024-12-12 15:20:20|19243|19231|19245.3|19233.3|19245.5|19233.5|19243|19231|10
1734016830000|2024-12-12 15:20:30|19244.3|19232.3|19244.5|19232.5|19246.5|19234.5|19244.3|19232.3|12
1734016840000|2024-12-12 15:20:40|19243.3|19231.3|19237|19225|19243.3|19231.3|19237|19225|3
1734016850000|2024-12-12 15:20:50|19237.3|19225.3|19243.3|19231.3|19243.3|19231.3|19237.3|19225.3|2
1734016860000|2024-12-12 15:21:00|19244.5|19232.5|19245.3|19233.3|19246.8|19234.8|19244.3|19232.3|7
1734016870000|2024-12-12 15:21:10|19244.3|19232.3|19238|19226|19245.3|19233.3|19238|19226|20
1734016880000|2024-12-12 15:21:20|19239|19227|19240.3|19228.3|19240.3|19228.3|19239|19227|4
1734016890000|2024-12-12 15:21:30|19241.8|19229.8|19233|19221|19241.8|19229.8|19233|19221|4
1734016900000|2024-12-12 15:21:40|19232.3|19220.3|19225.8|19213.8|19232.3|19220.3|19225.8|19213.8|20
1734016910000|2024-12-12 15:21:50|19222.3|19210.3|19224.5|19212.5|19224.8|19212.8|19221.3|19209.3|27
1734016920000|2024-12-12 15:22:00|19224.8|19212.8|19224.8|19212.8|19227|19215|19222.3|19210.3|8
1734016930000|2024-12-12 15:22:10|19225.8|19213.8|19225|19213|19229.8|19217.8|19224.8|19212.8|25
1734016940000|2024-12-12 15:22:20|19224.8|19212.8|19222.3|19210.3|19224.8|19212.8|19222|19210|5
1734016950000|2024-12-12 15:22:30|19221|19209|19216.3|19204.3|19221|19209|19216.3|19204.3|38
1734016960000|2024-12-12 15:22:40|19218.8|19206.8|19217.5|19205.5|19218.8|19206.8|19216.3|19204.3|5
1734016970000|2024-12-12 15:22:50|19217.8|19205.8|19218.8|19206.8|19218.8|19206.8|19215|19203|13
1734016980000|2024-12-12 15:23:00|19219.8|19207.8|19219.3|19207.3|19222.3|19210.3|19218|19206|7
1734016990000|2024-12-12 15:23:10|19219|19207|19219|19207|19221.8|19209.8|19218|19206|5
1734017000000|2024-12-12 15:23:20|19219.3|19207.3|19219|19207|19219.3|19207.3|19218|19206|1
1734017010000|2024-12-12 15:23:30|19220.3|19208.3|19221.3|19209.3|19222.5|19210.5|19220.3|19208.3|5
1734017020000|2024-12-12 15:23:40|19218.8|19206.8|19220.3|19208.3|19220.3|19208.3|19218.8|19206.8|4
1734017030000|2024-12-12 15:23:50|19221.3|19209.3|19223.8|19211.8|19223.8|19211.8|19221.3|19209.3|2
1734017040000|2024-12-12 15:24:00|19225.3|19213.3|19230|19218|19230|19218|19222.8|19210.8|6
1734017050000|2024-12-12 15:24:10|19230.3|19218.3|19222.8|19210.8|19231.3|19219.3|19220.3|19208.3|30
1734017060000|2024-12-12 15:24:20|19221.5|19209.5|19221.5|19209.5|19221.5|19209.5|19221.5|19209.5|1
1734017070000|2024-12-12 15:24:30|19221.8|19209.8|19222.8|19210.8|19222.8|19210.8|19220.5|19208.5|16
1734017080000|2024-12-12 15:24:40|19219.3|19207.3|19216.8|19204.8|19221.8|19209.8|19216.8|19204.8|6
1734017090000|2024-12-12 15:24:50|19214.3|19202.3|19213.8|19201.8|19215.5|19203.5|19213.8|19201.8|9
1734017100000|2024-12-12 15:25:00|19214.8|19202.8|19213.8|19201.8|19214.8|19202.8|19212.5|19200.5|3
1734017110000|2024-12-12 15:25:10|19212.8|19200.8|19212.8|19200.8|19212.8|19200.8|19211.3|19199.3|22
1734017120000|2024-12-12 15:25:20|19213.8|19201.8|19215.3|19203.3|19215.3|19203.3|19213.8|19201.8|6
1734017130000|2024-12-12 15:25:30|19215|19203|19214.5|19202.5|19215|19203|19209.3|19197.3|12
1734017140000|2024-12-12 15:25:40|19215.5|19203.5|19215.8|19203.8|19215.8|19203.8|19214.8|19202.8|2
1734017150000|2024-12-12 15:25:50|19214.8|19202.8|19212.5|19200.5|19214.8|19202.8|19212.3|19200.3|7
1734017160000|2024-12-12 15:26:00|19213.5|19201.5|19211.2|19199.2|19216.2|19204.2|19211|19199|9
1734017170000|2024-12-12 15:26:10|19212.3|19200.3|19213.5|19201.5|19213.5|19201.5|19212.3|19200.3|2
1734017180000|2024-12-12 15:26:20|19213.7|19201.7|19216|19204|19216|19204|19212.7|19200.7|19
1734017190000|2024-12-12 15:26:30|19216.2|19204.2|19216.2|19204.2|19216.2|19204.2|19216.2|19204.2|8
1734017200000|2024-12-12 15:26:40|19217.3|19205.3|19216.2|19204.2|19217.3|19205.3|19216.2|19204.2|4
1734017210000|2024-12-12 15:26:50|19217.3|19205.3|19216|19204|19217.3|19205.3|19216|19204|4
1734017220000|2024-12-12 15:27:00|19219.8|19207.8|19216|19204|19219.8|19207.8|19216|19204|13
1734017230000|2024-12-12 15:27:10|||||||||5
1734017240000|2024-12-12 15:27:20|||||||||1
1734017260000|2024-12-12 15:27:40|19215|19203|19217.8|19205.8|19221|19209|19214.8|19202.8|33
1734017270000|2024-12-12 15:27:50|19217.5|19205.5|19221.3|19209.3|19221.3|19209.3|19217.5|19205.5|8
1734017280000|2024-12-12 15:28:00|19220.3|19208.3|19220.3|19208.3|19221.3|19209.3|19220|19208|2
1734017290000|2024-12-12 15:28:10|19220|19208|19220.3|19208.3|19220.3|19208.3|19220|19208|0
1734017300000|2024-12-12 15:28:20|19222.3|19210.3|19210.3|19198.3|19222.3|19210.3|19210.3|19198.3|15
1734017310000|2024-12-12 15:28:30|19210.5|19198.5|19210.8|19198.8|19211.8|19199.8|19210.5|19198.5|6
1734017320000|2024-12-12 15:28:40|19211.8|19199.8|19212.8|19200.8|19212.8|19200.8|19210.5|19198.5|9
1734017330000|2024-12-12 15:28:50|19211.8|19199.8|19207.8|19195.8|19213.3|19201.3|19207.8|19195.8|12
1734017340000|2024-12-12 15:29:00|19205.5|19193.5|19205.8|19193.8|19208|19196|19205.5|19193.5|23
1734017350000|2024-12-12 15:29:10|19205.5|19193.5|19198|19186|19206.8|19194.8|19198|19186|55
1734017360000|2024-12-12 15:29:20|19195.8|19183.8|19195.8|19183.8|19197.3|19185.3|19195.8|19183.8|20
1734017370000|2024-12-12 15:29:30|19198.3|19186.3|19191|19179|19198.3|19186.3|19191|19179|8
1734017380000|2024-12-12 15:29:40|19192.3|19180.3|19190|19178|19193.5|19181.5|19190|19178|10
1734017390000|2024-12-12 15:29:50|19193.3|19181.3|19199.5|19187.5|19199.5|19187.5|19193.3|19181.3|22
1734017400000|2024-12-12 15:30:00|19199.3|19187.3|19205.3|19193.3|19205.8|19193.8|19198.3|19186.3|15
1734017410000|2024-12-12 15:30:10|19199.2|19187.2|19197.8|19185.8|19199.2|19187.2|19196.7|19184.7|29
1734017420000|2024-12-12 15:30:20|19203.8|19191.8|19208.8|19196.8|19212.3|19200.3|19203.8|19191.8|31
1734017430000|2024-12-12 15:30:30|19208.5|19196.5|19208.8|19196.8|19208.8|19196.8|19208.5|19196.5|1
1734017440000|2024-12-12 15:30:40|19211.3|19199.3|19211.3|19199.3|19211.3|19199.3|19211.3|19199.3|8
1734017450000|2024-12-12 15:30:50|19209.8|19197.8|19211.3|19199.3|19212.3|19200.3|19209.8|19197.8|10
1734017460000|2024-12-12 15:31:00|19210.8|19198.8|19206.3|19194.3|19210.8|19198.8|19204|19192|17
1734017470000|2024-12-12 15:31:10|19204|19192|19205.3|19193.3|19205.3|19193.3|19204|19192|10
1734017480000|2024-12-12 15:31:20|19206.3|19194.3|19204|19192|19206.3|19194.3|19204|19192|8
1734017490000|2024-12-12 15:31:30|19205.3|19193.3|19204|19192|19205.3|19193.3|19204|19192|1
1734017500000|2024-12-12 15:31:40|19205.3|19193.3|19212.8|19200.8|19212.8|19200.8|19205.3|19193.3|24
1734017510000|2024-12-12 15:31:50|19212.5|19200.5|19207.8|19195.8|19212.8|19200.8|19207.3|19195.3|6
1734017520000|2024-12-12 15:32:00|19208.8|19196.8|19200.7|19188.7|19208.8|19196.8|19200.5|19188.5|7
1734017530000|2024-12-12 15:32:10|19201.7|19189.7|19201.7|19189.7|19201.7|19189.7|19200.7|19188.7|1
1734017540000|2024-12-12 15:32:20|19200.7|19188.7|19199.5|19187.5|19201.7|19189.7|19199.2|19187.2|8
1734017550000|2024-12-12 15:32:30|19199.7|19187.7|19204.5|19192.5|19204.7|19192.7|19199.7|19187.7|16
1734017560000|2024-12-12 15:32:40|19204.3|19192.3|19205.5|19193.5|19205.7|19193.7|19199.7|19187.7|35
1734017570000|2024-12-12 15:32:50|19204.3|19192.3|19202|19190|19204.5|19192.5|19202|19190|5
1734017580000|2024-12-12 15:33:00|19202.2|19190.2|19202.2|19190.2|19202.2|19190.2|19202.2|19190.2|2
1734017590000|2024-12-12 15:33:10|19201|19189|19200.7|19188.7|19201|19189|19200.7|19188.7|4
1734017600000|2024-12-12 15:33:20|19201|19189|19199.3|19187.3|19202.2|19190.2|19199.3|19187.3|20
1734017610000|2024-12-12 15:33:30|19199.5|19187.5|19201.8|19189.8|19203|19191|19199.5|19187.5|4
1734017620000|2024-12-12 15:33:40|19201.5|19189.5|19199.3|19187.3|19201.8|19189.8|19199.3|19187.3|11
1734017630000|2024-12-12 15:33:50|19199.5|19187.5|19199.5|19187.5|19199.5|19187.5|19199.3|19187.3|0
1734017640000|2024-12-12 15:34:00|19199.3|19187.3|19199.3|19187.3|19199.5|19187.5|19199.3|19187.3|3
1734017650000|2024-12-12 15:34:10|||||||||2
1734017660000|2024-12-12 15:34:20|19195.7|19183.7|19198.2|19186.2|19199.5|19187.5|19195.7|19183.7|22
1734017670000|2024-12-12 15:34:30|19193.2|19181.2|19192|19180|19194.3|19182.3|19192|19180|17
1734017680000|2024-12-12 15:34:40|19192.2|19180.2|19196.8|19184.8|19196.8|19184.8|19192.2|19180.2|3
1734017690000|2024-12-12 15:34:50|19197|19185|19194.5|19182.5|19197|19185|19194.5|19182.5|5
1734017700000|2024-12-12 15:35:00|19194.7|19182.7|19199.3|19187.3|19200.3|19188.3|19194.5|19182.5|15
1734017710000|2024-12-12 15:35:10|19196.8|19184.8|19196.8|19184.8|19197.8|19185.8|19196.8|19184.8|9
1734017720000|2024-12-12 15:35:20|19197.8|19185.8|19199|19187|19199.3|19187.3|19197.8|19185.8|20
1734017730000|2024-12-12 15:35:30|19197|19185|19196.8|19184.8|19197|19185|19194|19182|32
1734017740000|2024-12-12 15:35:40|19197.8|19185.8|19194.3|19182.3|19199|19187|19194.3|19182.3|15
1734017750000|2024-12-12 15:35:50|19194|19182|19196.8|19184.8|19197.8|19185.8|19194|19182|4
1734017760000|2024-12-12 15:36:00|19198.8|19186.8|19197.8|19185.8|19199.3|19187.3|19197.8|19185.8|11
1734017770000|2024-12-12 15:36:10|19198.3|19186.3|19199.3|19187.3|19199.3|19187.3|19196.8|19184.8|2
1734017780000|2024-12-12 15:36:20|19197.8|19185.8|19197.8|19185.8|19197.8|19185.8|19197.8|19185.8|7
1734017800000|2024-12-12 15:36:40|19199.3|19187.3|19204.3|19192.3|19204.3|19192.3|19199.3|19187.3|6
1734017810000|2024-12-12 15:36:50|19205.3|19193.3|19202.8|19190.8|19205.3|19193.3|19200.5|19188.5|14
1734017820000|2024-12-12 15:37:00|19204|19192|19204|19192|19204|19192|19204|19192|0
1734017830000|2024-12-12 15:37:10|19204.3|19192.3|19209.3|19197.3|19209.3|19197.3|19204.3|19192.3|28
1734017840000|2024-12-12 15:37:20|19206.8|19194.8|19204.3|19192.3|19209|19197|19204.3|19192.3|12
1734017850000|2024-12-12 15:37:30|19202.8|19190.8|19204.3|19192.3|19206.5|19194.5|19201.8|19189.8|15
1734017860000|2024-12-12 15:37:40|19205.3|19193.3|19206.8|19194.8|19206.8|19194.8|19205.3|19193.3|1
1734017870000|2024-12-12 15:37:50|19207.8|19195.8|19204.3|19192.3|19207.8|19195.8|19204.3|19192.3|12
1734017880000|2024-12-12 15:38:00|19206.8|19194.8|19205.5|19193.5|19206.8|19194.8|19205.5|19193.5|9
1734017890000|2024-12-12 15:38:10|19205.3|19193.3|19210.3|19198.3|19211.3|19199.3|19205.3|19193.3|16
1734017900000|2024-12-12 15:38:20|19211.3|19199.3|19211.5|19199.5|19214|19202|19209|19197|13
1734017910000|2024-12-12 15:38:30|19217.5|19205.5|19213|19201|19217.5|19205.5|19210.5|19198.5|40
1734017920000|2024-12-12 15:38:40|19215.5|19203.5|19214.3|19202.3|19215.5|19203.5|19213.3|19201.3|12
1734017930000|2024-12-12 15:38:50|19209.3|19197.3|19210.3|19198.3|19210.3|19198.3|19209.3|19197.3|21
1734017940000|2024-12-12 15:39:00|19210|19198|19212.8|19200.8|19212.8|19200.8|19210|19198|6
1734017960000|2024-12-12 15:39:20|19211.3|19199.3|19211.5|19199.5|19215|19203|19211.3|19199.3|11
1734017970000|2024-12-12 15:39:30|19210.5|19198.5|19210.3|19198.3|19210.5|19198.5|19210.3|19198.3|1
1734017980000|2024-12-12 15:39:40|19209.3|19197.3|19204|19192|19209.3|19197.3|19204|19192|10
1734017990000|2024-12-12 15:39:50|19205.3|19193.3|19198.3|19186.3|19205.5|19193.5|19198.3|19186.3|11
1734018000000|2024-12-12 15:40:00|19198|19186|19193.5|19181.5|19198|19186|19189.8|19177.8|36
1734018010000|2024-12-12 15:40:10|19193.3|19181.3|19193.3|19181.3|19193.5|19181.5|19192.3|19180.3|9
1734018020000|2024-12-12 15:40:20|19195.8|19183.8|19200.5|19188.5|19200.5|19188.5|19195.8|19183.8|11
1734018030000|2024-12-12 15:40:30|19201.5|19189.5|19198.3|19186.3|19201.8|19189.8|19196.8|19184.8|22
1734018040000|2024-12-12 15:40:40|19196.8|19184.8|19198.8|19186.8|19198.8|19186.8|19195.8|19183.8|20
1734018050000|2024-12-12 15:40:50|19197.3|19185.3|19196.3|19184.3|19198.8|19186.8|19196.3|19184.3|7
1734018060000|2024-12-12 15:41:00|19196|19184|19203|19191|19205.5|19193.5|19196|19184|9
1734018070000|2024-12-12 15:41:10|19203.3|19191.3|19207.8|19195.8|19207.8|19195.8|19203.3|19191.3|2
1734018080000|2024-12-12 15:41:20|19207.5|19195.5|19206.5|19194.5|19207.8|19195.8|19206.5|19194.5|5
1734018090000|2024-12-12 15:41:30|19206.8|19194.8|19204.3|19192.3|19206.8|19194.8|19202.8|19190.8|6
1734018100000|2024-12-12 15:41:40|19205.3|19193.3|19203.3|19191.3|19205.3|19193.3|19203|19191|9
1734018110000|2024-12-12 15:41:50|19203|19191|19202.5|19190.5|19203.3|19191.3|19202.5|19190.5|6
1734018120000|2024-12-12 15:42:00|19203.8|19191.8|19203|19191|19205.3|19193.3|19202.8|19190.8|18
1734018130000|2024-12-12 15:42:10|19204|19192|19204|19192|19205|19193|19202.8|19190.8|6
1734018140000|2024-12-12 15:42:20|19202.8|19190.8|19202.8|19190.8|19203.8|19191.8|19201.8|19189.8|4
1734018150000|2024-12-12 15:42:30|19204.3|19192.3|19205.3|19193.3|19205.3|19193.3|19204.3|19192.3|7
1734018160000|2024-12-12 15:42:40|19207.8|19195.8|19207.8|19195.8|19207.8|19195.8|19206.5|19194.5|3
1734018170000|2024-12-12 15:42:50|19206.8|19194.8|19206.8|19194.8|19206.8|19194.8|19206.8|19194.8|2
1734018180000|2024-12-12 15:43:00|19207.8|19195.8|19197|19185|19207.8|19195.8|19197|19185|22
1734018190000|2024-12-12 15:43:10|19196|19184|19192.8|19180.8|19197.3|19185.3|19192.8|19180.8|17
1734018200000|2024-12-12 15:43:20|19193.8|19181.8|19192.8|19180.8|19193.8|19181.8|19192.8|19180.8|10
1734018210000|2024-12-12 15:43:30|19193.8|19181.8|19198.8|19186.8|19198.8|19186.8|19192.8|19180.8|8
1734018220000|2024-12-12 15:43:40|19203.8|19191.8|19207.8|19195.8|19209.8|19197.8|19203.8|19191.8|73
1734018230000|2024-12-12 15:43:50|19207.5|19195.5|19213.5|19201.5|19213.5|19201.5|19207.5|19195.5|2
1734018240000|2024-12-12 15:44:00|19214.5|19202.5|19216.3|19204.3|19216.3|19204.3|19213.5|19201.5|12
1734018250000|2024-12-12 15:44:10|19216.5|19204.5|19214.3|19202.3|19221|19209|19214.3|19202.3|32
1734018260000|2024-12-12 15:44:20|19213.3|19201.3|19212.3|19200.3|19214.3|19202.3|19210.8|19198.8|10
1734018270000|2024-12-12 15:44:30|19211|19199|19211|19199|19211|19199|19211|19199|0
1734018280000|2024-12-12 15:44:40|19211.3|19199.3|19208.8|19196.8|19212.3|19200.3|19208.8|19196.8|13
1734018290000|2024-12-12 15:44:50|||||||||1
1734018300000|2024-12-12 15:45:00|19207.8|19195.8|19208.5|19196.5|19211|19199|19206.3|19194.3|19
1734018310000|2024-12-12 15:45:10|19208.8|19196.8|19208.8|19196.8|19208.8|19196.8|19208.5|19196.5|0
1734018320000|2024-12-12 15:45:20|19209.8|19197.8|19208.8|19196.8|19209.8|19197.8|19208.5|19196.5|3
1734018330000|2024-12-12 15:45:30|19208.5|19196.5|19206.3|19194.3|19208.5|19196.5|19206|19194|10
1734018340000|2024-12-12 15:45:40|19207.3|19195.3|19202.3|19190.3|19207.3|19195.3|19202.3|19190.3|14
1734018350000|2024-12-12 15:45:50|19201.3|19189.3|19201.3|19189.3|19201.3|19189.3|19201|19189|0
1734018360000|2024-12-12 15:46:00|19201|19189|19201|19189|19201|19189|19201|19189|1
1734018380000|2024-12-12 15:46:20|19200|19188|19200|19188|19200|19188|19200|19188|12
1734018390000|2024-12-12 15:46:30|19198.5|19186.5|19198.3|19186.3|19200.8|19188.8|19198.3|19186.3|7
1734018400000|2024-12-12 15:46:40|19196|19184|19192.3|19180.3|19196|19184|19191|19179|8
1734018410000|2024-12-12 15:46:50|19193.5|19181.5|19188.8|19176.8|19193.5|19181.5|19185.8|19173.8|30
1734018420000|2024-12-12 15:47:00|19189.8|19177.8|19180.3|19168.3|19189.8|19177.8|19169.8|19157.8|127
1734018430000|2024-12-12 15:47:10|19186.3|19174.3|19186.3|19174.3|19187.5|19175.5|19183|19171|22
1734018440000|2024-12-12 15:47:20|19186.8|19174.8|19189.3|19177.3|19189.3|19177.3|19186.8|19174.8|9
1734018450000|2024-12-12 15:47:30|19190.3|19178.3|19182.8|19170.8|19191.8|19179.8|19182.8|19170.8|10
1734018460000|2024-12-12 15:47:40|19179|19167|19175.3|19163.3|19180.3|19168.3|19175.3|19163.3|29
1734018470000|2024-12-12 15:47:50|19174|19162|19178.3|19166.3|19179.3|19167.3|19174|19162|3
1734018480000|2024-12-12 15:48:00|19179.3|19167.3|19185|19173|19186|19174|19171.8|19159.8|73
1734018490000|2024-12-12 15:48:10|19185.3|19173.3|19183.8|19171.8|19186.3|19174.3|19183.5|19171.5|16
1734018500000|2024-12-12 15:48:20|19182.3|19170.3|19182.3|19170.3|19182.3|19170.3|19182.3|19170.3|6
1734018510000|2024-12-12 15:48:30|19181.3|19169.3|19172.8|19160.8|19181.3|19169.3|19172.8|19160.8|25
1734018520000|2024-12-12 15:48:40|19170.3|19158.3|19179|19167|19179.3|19167|19170.3|19158.3|66
1734018530000|2024-12-12 15:48:50|19181.3|19169.3|19178.8|19166.8|19181.3|19169.3|19178.8|19166.8|11
1734018540000|2024-12-12 15:49:00|19179|19167|19174.3|19162.3|19179|19167|19172.8|19160.8|21
1734018550000|2024-12-12 15:49:10|19171.8|19159.8|19173|19161|19173.3|19161.3|19171.8|19159.8|14
1734018560000|2024-12-12 15:49:20|19174|19162|19174.3|19162.3|19174.3|19162.3|19174|19162|24
1734018570000|2024-12-12 15:49:30|19173.3|19161.3|19166.8|19154.8|19174|19162|19166.8|19154.8|17
1734018580000|2024-12-12 15:49:40|19164.5|19152.5|19164.5|19152.5|19164.5|19152.5|19164.5|19152.5|9
1734018590000|2024-12-12 15:49:50|19163.5|19151.5|19154.3|19142.3|19164.8|19152.8|19152|19140|45
1734018600000|2024-12-12 15:50:00|19156.3|19144.3|19149.3|19137.3|19156.3|19144.3|19145.8|19133.8|66
1734018610000|2024-12-12 15:50:10|19148.3|19136.3|19144.8|19132.8|19148.3|19136.3|19138.8|19126.8|43
1734018620000|2024-12-12 15:50:20|19144|19132|19145.3|19133.3|19152.3|19140.3|19142.5|19130.5|65
1734018630000|2024-12-12 15:50:30|19146.5|19134.5|19145.3|19133.3|19147.8|19135.8|19145.3|19133.3|14
1734018640000|2024-12-12 15:50:40|19144.3|19132.3|19145.3|19133.3|19145.3|19133.3|19144.3|19132.3|9
1734018650000|2024-12-12 15:50:50|19146.8|19134.8|19147.8|19135.8|19149.3|19137.3|19145.8|19133.8|5
1734018660000|2024-12-12 15:51:00|19147.5|19135.5|19147.8|19135.8|19147.8|19135.8|19147.5|19135.5|0
1734018670000|2024-12-12 15:51:10|19152.3|19140.3|19159.3|19147.3|19159.3|19147.3|19152.3|19140.3|29
1734018680000|2024-12-12 15:51:20|19159.5|19147.5|19158.3|19146.3|19162.8|19150.8|19158.3|19146.3|20
1734018690000|2024-12-12 15:51:30|19159.3|19147.3|19154.8|19142.8|19159.5|19147.5|19154.8|19142.8|8
1734018700000|2024-12-12 15:51:40|19154.5|19142.5|19157|19145|19159.3|19147.3|19154.5|19142.5|10
1734018710000|2024-12-12 15:51:50|19155|19143|19154.3|19142.3|19155|19143|19154.3|19142.3|4
1734018720000|2024-12-12 15:52:00|19154.5|19142.5|19154.5|19142.5|19154.5|19142.5|19154.3|19142.3|0
1734018730000|2024-12-12 15:52:10|19154.3|19142.3|19156.8|19144.8|19156.8|19144.8|19154.3|19142.3|2
1734018740000|2024-12-12 15:52:20|19155.8|19143.8|19151.8|19139.8|19155.8|19143.8|19151.8|19139.8|12
1734018750000|2024-12-12 15:52:30|19151.5|19139.5|19151.5|19139.5|19151.5|19139.5|19151.5|19139.5|8
1734018760000|2024-12-12 15:52:40|19150.5|19138.5|19151.5|19139.5|19151.8|19139.8|19150.5|19138.5|3
1734018770000|2024-12-12 15:52:50|19151.8|19139.8|19153|19141|19156.8|19144.8|19151.8|19139.8|18
1734018780000|2024-12-12 15:53:00|19154|19142|19152|19140|19154|19142|19150.8|19138.8|18
1734018790000|2024-12-12 15:53:10|19152.3|19140.3|19152|19140|19152.3|19140.3|19152|19140|0
1734018800000|2024-12-12 15:53:20|19152.3|19140.3|19153.3|19141.3|19153.3|19141.3|19149.3|19137.3|23
1734018810000|2024-12-12 15:53:30|19154.3|19142.3|19158.3|19146.3|19158.3|19146.3|19154.3|19142.3|9
1734018820000|2024-12-12 15:53:40|19159.3|19147.3|19159.3|19147.3|19159.8|19147.8|19159.3|19147.3|9
1734018830000|2024-12-12 15:53:50|||||||||9
1734018840000|2024-12-12 15:54:00|19160.3|19148.3|19162|19150|19162|19150|19159.3|19147.3|7
1734018850000|2024-12-12 15:54:10|19161.8|19149.8|19161.8|19149.8|19161.8|19149.8|19160.8|19148.8|4
1734018860000|2024-12-12 15:54:20|19166.5|19154.5|19165.3|19153.3|19166.5|19154.5|19164|19152|24
1734018870000|2024-12-12 15:54:30|19165|19153|19160.3|19148.3|19165.3|19153.3|19159|19147|22
1734018880000|2024-12-12 15:54:40|19159.3|19147.3|19153.3|19141.3|19159.3|19147.3|19152|19140|6
1734018890000|2024-12-12 15:54:50|19154.3|19142.3|19154.5|19142.5|19154.5|19142.5|19153.3|19141.3|3
1734018900000|2024-12-12 15:55:00|19154.8|19142.8|19157.3|19145.3|19157.3|19145.3|19154.8|19142.8|6
1734018910000|2024-12-12 15:55:10|19158.3|19146.3|19159.5|19147.5|19162|19150|19158.3|19146.3|18
1734018920000|2024-12-12 15:55:20|19162|19150|19159.8|19147.8|19162|19150|19158.3|19146.3|18
1734018930000|2024-12-12 15:55:30|19161.8|19149.8|19158.3|19146.3|19162.3|19150.3|19157|19145|12
1734018940000|2024-12-12 15:55:40|19159.3|19147.3|19165.3|19153.3|19166.5|19154.5|19159.3|19147.3|18
1734018950000|2024-12-12 15:55:50|19166.5|19154.5|19171.8|19159.8|19171.8|19159.8|19166.5|19154.5|2
1734018960000|2024-12-12 15:56:00|19172|19160|19172.8|19160.8|19174|19162|19171.8|19159.8|21
1734018970000|2024-12-12 15:56:10|19171.5|19159.5|19170.3|19158.3|19171.5|19159.5|19170.3|19158.3|4
1734018980000|2024-12-12 15:56:20|19171.3|19159.3|19171.8|19159.8|19174.3|19162.3|19171.3|19159.3|7
1734018990000|2024-12-12 15:56:30|19174.3|19162.3|19170.8|19158.8|19174.3|19162.3|19168.5|19156.5|25
1734019000000|2024-12-12 15:56:40|19167.5|19155.5|19171.3|19159.3|19171.3|19159.3|19167.5|19155.5|28
1734019010000|2024-12-12 15:56:50|19170.3|19158.3|19169.8|19157.8|19170.3|19158.3|19169.8|19157.8|3
1734019020000|2024-12-12 15:57:00|19167.3|19155.3|19158.3|19146.3|19168.5|19156.5|19158|19146|26
1734019030000|2024-12-12 15:57:10|19158|19146|19159.3|19147.3|19161.8|19149.8|19158|19146|3
1734019040000|2024-12-12 15:57:20|19160.5|19148.5|19159.3|19147.3|19161.8|19149.8|19159.3|19147.3|2
1734019050000|2024-12-12 15:57:30|19159.5|19147.5|19161.8|19149.8|19161.8|19149.8|19159.5|19147.5|5
1734019060000|2024-12-12 15:57:40|19163|19151|19159.3|19147.3|19163|19151|19156.5|19144.5|9
1734019070000|2024-12-12 15:57:50|19159|19147|19161.5|19149.5|19161.5|19149.5|19159|19147|7
1734019080000|2024-12-12 15:58:00|19161.8|19149.8|19163.8|19151.8|19164|19152|19160.3|19148.3|18
1734019090000|2024-12-12 15:58:10|19162.8|19150.8|19163.3|19151.3|19167.8|19155.8|19162.8|19150.8|20
1734019100000|2024-12-12 15:58:20|19161.3|19149.3|19157.3|19145.3|19161.8|19149.8|19157.3|19145.3|10
1734019110000|2024-12-12 15:58:30|19157|19145|19159.8|19147.8|19159.8|19147.8|19157|19145|8
1734019120000|2024-12-12 15:58:40|19158.8|19146.8|19157.3|19145.3|19158.8|19146.8|19156.3|19144.3|5
1734019130000|2024-12-12 15:58:50|19156.3|19144.3|19154.8|19142.8|19157.3|19145.3|19154.8|19142.8|2
1734019140000|2024-12-12 15:59:00|19156.8|19144.8|19162.3|19150.3|19164.5|19152.5|19156.8|19144.8|5
1734019150000|2024-12-12 15:59:10|19163.3|19151.3|19168.3|19156.3|19168.3|19156.3|19163.3|19151.3|7
1734019160000|2024-12-12 15:59:20|19168.5|19156.5|19170.8|19158.8|19170.8|19158.8|19168.5|19156.5|2
1734019170000|2024-12-12 15:59:30|19171.8|19159.8|19167.3|19155.3|19172|19160|19166|19154|10
1734019180000|2024-12-12 15:59:40|19167|19155|19164.8|19152.8|19167.3|19155.3|19164.8|19152.8|1
1734019190000|2024-12-12 15:59:50|19162.8|19150.8|19164.8|19152.8|19164.8|19152.8|19162.8|19150.8|5
1734019200000|2024-12-12 16:00:00|19167.3|19155.3|19165.8|19153.8|19167.3|19155.3|19164.8|19152.8|11
1734019210000|2024-12-12 16:00:10|19164.8|19152.8|19162.3|19150.3|19164.8|19152.8|19162.3|19150.3|3
1734019220000|2024-12-12 16:00:20|19163.8|19151.8|19163.8|19151.8|19163.8|19151.8|19162.8|19150.8|8
1734019230000|2024-12-12 16:00:30|19162.8|19150.8|19161.5|19149.5|19162.8|19150.8|19161.3|19149.3|4
1734019240000|2024-12-12 16:00:40|19162.5|19150.5|19165|19153|19165.3|19153.3|19162.5|19150.5|3
1734019250000|2024-12-12 16:00:50|19165.3|19153.3|19165.3|19153.3|19165.3|19153.3|19165|19153|0
1734019260000|2024-12-12 16:01:00|19165|19153|19165.3|19153.3|19165.3|19153.3|19165|19153|2
1734019270000|2024-12-12 16:01:10|19164.8|19152.8|19169.8|19157.8|19169.8|19157.8|19164.8|19152.8|17
1734019280000|2024-12-12 16:01:20|19169.5|19157.5|19169.8|19157.8|19169.8|19157.8|19169.5|19157.5|2
1734019290000|2024-12-12 16:01:30|19167.3|19155.3|19168.3|19156.3|19168.3|19156.3|19167.3|19155.3|2
1734019300000|2024-12-12 16:01:40|19169.3|19157.3|19164.8|19152.8|19169.8|19157.8|19164.8|19152.8|16
1734019310000|2024-12-12 16:01:50|19168.3|19156.3|19169.3|19157.3|19169.3|19157.3|19166.8|19154.8|19
1734019320000|2024-12-12 16:02:00|19168.3|19156.3|19169.3|19157.3|19169.3|19157.3|19168.3|19156.3|2
1734019330000|2024-12-12 16:02:10|19171.8|19159.8|19171.8|19159.8|19172.8|19160.8|19171.5|19159.5|11
1734019340000|2024-12-12 16:02:20|19171.5|19159.5|19166.8|19154.8|19171.5|19159.5|19166.8|19154.8|16
1734019350000|2024-12-12 16:02:30|19170.3|19158.3|19169.3|19157.3|19170.3|19158.3|19169.3|19157.3|3
1734019360000|2024-12-12 16:02:40|19166.8|19154.8|19164.5|19152.5|19166.8|19154.8|19164.3|19152.3|13
1734019370000|2024-12-12 16:02:50|19164.3|19152.3|19164.5|19152.5|19164.5|19152.5|19164.3|19152.3|2
1734019380000|2024-12-12 16:03:00|19166.8|19154.8|19163|19151|19166.8|19154.8|19163|19151|8
1734019390000|2024-12-12 16:03:10|19164|19152|19164|19152|19164|19152|19163|19151|1
1734019400000|2024-12-12 16:03:20|19164.3|19152.3|19164.3|19152.3|19164.5|19152.5|19164.3|19152.3|0
1734019410000|2024-12-12 16:03:30|19166.5|19154.5|19166.5|19154.5|19166.8|19154.8|19164.3|19152.3|20
1734019420000|2024-12-12 16:03:40|19166.8|19154.8|19169|19157|19169|19157|19166.5|19154.5|17
1734019430000|2024-12-12 16:03:50|||||||||4
1734019440000|2024-12-12 16:04:00|19171.5|19159.5|19171|19159|19171.5|19159.5|19168.8|19156.8|23
1734019450000|2024-12-12 16:04:10|19169.8|19157.8|19168.5|19156.5|19169.8|19157.8|19167.3|19155.3|8
1734019470000|2024-12-12 16:04:30|||||||||4
1734019480000|2024-12-12 16:04:40|||||||||2
1734019490000|2024-12-12 16:04:50|19171|19159|19171|19159|19171|19159|19171|19159|5
1734019500000|2024-12-12 16:05:00|19171.3|19159.3|19171|19159|19171.3|19159.3|19171|19159|11
1734019510000|2024-12-12 16:05:10|19171.5|19159.5|19169|19157|19171.5|19159.5|19169|19157|9
1734019520000|2024-12-12 16:05:20|19170.3|19158.3|19167.8|19155.8|19170.3|19158.3|19167.8|19155.8|5
1734019530000|2024-12-12 16:05:30|19166.8|19154.8|19169.5|19157.5|19169.5|19157.5|19166.5|19154.5|8
1734019540000|2024-12-12 16:05:40|19167.8|19155.8|19170.5|19158.5|19171.5|19159.5|19167.8|19155.8|4
1734019550000|2024-12-12 16:05:50|19169.3|19157.3|19166.8|19154.8|19169.3|19157.3|19166.8|19154.8|5
1734019560000|2024-12-12 16:06:00|19164.5|19152.5|19164.3|19152.3|19164.5|19152.5|19164|19152|17
1734019570000|2024-12-12 16:06:10|19164.5|19152.5|19162|19150|19164.5|19152.5|19162|19150|2
1734019580000|2024-12-12 16:06:20|19162.3|19150.3|19159.5|19147.5|19162.3|19150.3|19159.5|19147.5|2
1734019590000|2024-12-12 16:06:30|19158.5|19146.5|19157.3|19145.3|19158.5|19146.5|19157|19145|2
1734019600000|2024-12-12 16:06:40|19157|19145|19157|19145|19159.5|19147.5|19157|19145|7
1734019620000|2024-12-12 16:07:00|19157.3|19145.3|19160.8|19148.8|19162|19150|19157|19145|18
1734019630000|2024-12-12 16:07:10|19162|19150|19162.3|19150.3|19162.3|19150.3|19162|19150|1
1734019640000|2024-12-12 16:07:20|19164.5|19152.5|19162.3|19150.3|19164.5|19152.5|19162.3|19150.3|9
1734019650000|2024-12-12 16:07:30|19163.8|19151.8|19164.8|19152.8|19164.8|19152.8|19163.8|19151.8|2
1734019660000|2024-12-12 16:07:40|19163.8|19151.8|19157.3|19145.3|19163.8|19151.8|19157.3|19145.3|13
1734019670000|2024-12-12 16:07:50|19155.3|19143.3|19140.5|19128.5|19155.3|19143.3|19140.5|19128.5|57
1734019680000|2024-12-12 16:08:00|19140.3|19128.3|19140|19128|19140.3|19128.3|19140|19128|4
1734019690000|2024-12-12 16:08:10|19144.5|19132.5|19147.3|19135.3|19147.3|19135.3|19143.5|19131.5|14
1734019700000|2024-12-12 16:08:20|19149.5|19137.5|19147.3|19135.3|19149.8|19137.8|19147.3|19135.3|9
1734019710000|2024-12-12 16:08:30|19147|19135|19147.3|19135.3|19147.3|19135.3|19147|19135|0
1734019720000|2024-12-12 16:08:40|19147.5|19135.5|19150.8|19138.8|19150.8|19138.8|19147.5|19135.5|3
1734019730000|2024-12-12 16:08:50|19147.3|19135.3|19147.3|19135.3|19148.3|19136.3|19147|19135|5
1734019740000|2024-12-12 16:09:00|19142.3|19130.3|19144.8|19132.8|19144.8|19132.8|19142.3|19130.3|19
1734019750000|2024-12-12 16:09:10|19141|19129|19141.3|19129.3|19141.3|19129.3|19141|19129|6
1734019760000|2024-12-12 16:09:20|19144.8|19132.8|19142.3|19130.3|19144.8|19132.8|19142.3|19130.3|10
1734019770000|2024-12-12 16:09:30|19142|19130|19139.8|19127.8|19144.8|19132.8|19139.8|19127.8|10
1734019780000|2024-12-12 16:09:40|19140|19128|19140|19128|19140|19128|19139.8|19127.8|7
1734019790000|2024-12-12 16:09:50|19140.3|19128.3|19139.8|19127.8|19140.3|19128.3|19139.8|19127.8|1
1734019800000|2024-12-12 16:10:00|19140|19128|19144.8|19132.8|19147.3|19135.3|19139.8|19127.8|33
1734019810000|2024-12-12 16:10:10|19145|19133|19147.3|19135.3|19147.3|19135.3|19145|19133|12
1734019820000|2024-12-12 16:10:20|19145|19133|19150|19138|19150|19138|19142.8|19130.8|36
1734019830000|2024-12-12 16:10:30|19149|19137|19150.3|19138.3|19150.3|19138.3|19146.8|19134.8|5
1734019840000|2024-12-12 16:10:40|19150|19138|19150|19138|19150|19138|19148.8|19136.8|2
1734019850000|2024-12-12 16:10:50|19152.5|19140.5|19152.3|19140.3|19152.5|19140.5|19152.3|19140.3|6
1734019860000|2024-12-12 16:11:00|19155.8|19143.8|19159.8|19147.8|19159.8|19147.8|19155.8|19143.8|6
1734019870000|2024-12-12 16:11:10|19159.5|19147.5|19157.3|19145.3|19159.5|19147.5|19157|19145|7
1734019880000|2024-12-12 16:11:20|19157.5|19145.5|19157.3|19145.3|19159.5|19147.5|19157|19145|3
1734019890000|2024-12-12 16:11:30|19157|19145|19154.5|19142.5|19157.3|19145.3|19154.5|19142.5|1
1734019900000|2024-12-12 16:11:40|19152.3|19140.3|19152|19140|19153.3|19141.3|19152|19140|6
1734019910000|2024-12-12 16:11:50|19153|19141|19152|19140|19153|19141|19152|19140|25
1734019920000|2024-12-12 16:12:00|19152.3|19140.3|19154.5|19142.5|19154.5|19142.5|19152|19140|4
1734019930000|2024-12-12 16:12:10|19152.3|19140.3|19152.3|19140.3|19152.3|19140.3|19152.3|19140.3|2
1734019940000|2024-12-12 16:12:20|19152|19140|19147.5|19135.5|19152|19140|19147.5|19135.5|5
1734019950000|2024-12-12 16:12:30|19152|19140|19154.8|19142.8|19154.8|19142.8|19152|19140|10
1734019960000|2024-12-12 16:12:40|19155.8|19143.8|19155.8|19143.8|19157.3|19145.3|19153.3|19141.3|14
1734019970000|2024-12-12 16:12:50|19157|19145|19157.3|19145.3|19157.3|19145.3|19157|19145|3
1734019980000|2024-12-12 16:13:00|19157|19145|19159.5|19147.5|19159.5|19147.5|19157|19145|11
1734020000000|2024-12-12 16:13:20|19160|19148|19162|19150|19162|19150|19160|19148|7
1734020010000|2024-12-12 16:13:30|||||||||4
1734020020000|2024-12-12 16:13:40|19162.3|19150.3|19163.8|19151.8|19164.5|19152.5|19162.3|19150.3|20
1734020030000|2024-12-12 16:13:50|19164.8|19152.8|19164.8|19152.8|19164.8|19152.8|19164.8|19152.8|0
1734020050000|2024-12-12 16:14:10|19165|19153|19164.8|19152.8|19165|19153|19164.8|19152.8|19
1734020060000|2024-12-12 16:14:20|19164.5|19152.5|19162.5|19150.5|19164.5|19152.5|19162.5|19150.5|1
1734020070000|2024-12-12 16:14:30|19163.5|19151.5|19162.3|19150.3|19163.5|19151.5|19162.3|19150.3|1
1734020080000|2024-12-12 16:14:40|||||||||1
1734020090000|2024-12-12 16:14:50|19162.5|19150.5|19164.8|19152.8|19164.8|19152.8|19162.5|19150.5|2
1734020100000|2024-12-12 16:15:00|19169.8|19157.8|19170.8|19158.8|19170.8|19158.8|19169.8|19157.8|9
1734020110000|2024-12-12 16:15:10|19171.8|19159.8|19171.3|19159.3|19172|19160|19170.8|19158.8|7
1734020120000|2024-12-12 16:15:20|19171|19159|19172.3|19160.3|19172.3|19160.3|19169.3|19157.3|9
1734020130000|2024-12-12 16:15:30|19172|19160|19172.3|19160.3|19174.8|19162.8|19169.8|19157.8|38
1734020150000|2024-12-12 16:15:50|19171|19159|19171.3|19159.3|19172.3|19160.3|19171|19159|8
1734020160000|2024-12-12 16:16:00|19172.3|19160.3|19171.3|19159.3|19172.3|19160.3|19170|19158|3
1734020170000|2024-12-12 16:16:10|19170|19158|19174.8|19162.8|19174.8|19162.8|19170|19158|4
1734020180000|2024-12-12 16:16:20|19172|19160|19167.5|19155.5|19172.3|19160.3|19167.5|19155.5|12
1734020190000|2024-12-12 16:16:30|19167.3|19155.3|19167.8|19155.8|19169.8|19157.8|19167.3|19155.3|13
1734020200000|2024-12-12 16:16:40|19170.3|19158.3|19173.5|19161.5|19173.8|19161.8|19170|19158|16
1734020210000|2024-12-12 16:16:50|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|9
1734020230000|2024-12-12 16:17:10|19174.5|19162.5|19174.5|19162.5|19174.5|19162.5|19174.5|19162.5|5
1734020240000|2024-12-12 16:17:20|19173.3|19161.3|19169.8|19157.8|19173.3|19161.3|19169.8|19157.8|6
1734020250000|2024-12-12 16:17:30|19169.5|19157.5|19168.5|19156.5|19169.5|19157.5|19168.5|19156.5|3
1734020260000|2024-12-12 16:17:40|19169.8|19157.8|19169.8|19157.8|19169.8|19157.8|19169.8|19157.8|0
1734020270000|2024-12-12 16:17:50|19169.6|19157.6|19168.5|19156.5|19169.6|19157.6|19168.5|19156.5|6
1734020280000|2024-12-12 16:18:00|19169.6|19157.6|19164.6|19152.6|19169.6|19157.6|19164.6|19152.6|10
1734020290000|2024-12-12 16:18:10|||||||||6
1734020300000|2024-12-12 16:18:20|19166.6|19154.6|19169.6|19157.6|19169.6|19157.6|19166.6|19154.6|9
1734020310000|2024-12-12 16:18:30|||||||||1
1734020320000|2024-12-12 16:18:40|19167.3|19155.3|19167.1|19155.1|19169.6|19157.6|19167.1|19155.1|8
1734020330000|2024-12-12 16:18:50|19169.6|19157.6|19169.6|19157.6|19169.6|19157.6|19169.6|19157.6|2
1734020340000|2024-12-12 16:19:00|19172.1|19160.1|19171.6|19159.6|19174.1|19162.1|19171.6|19159.6|12
1734020350000|2024-12-12 16:19:10|19172.8|19160.8|19174.1|19162.1|19174.1|19162.1|19171.6|19159.6|2
1734020360000|2024-12-12 16:19:20|19174.3|19162.3|19174.1|19162.1|19174.3|19162.3|19174.1|19162.1|17
1734020370000|2024-12-12 16:19:30|19174.6|19162.6|19174.1|19162.1|19174.6|19162.6|19174.1|19162.1|9
1734020380000|2024-12-12 16:19:40|19174.3|19162.3|19174.3|19162.3|19174.3|19162.3|19174.3|19162.3|1
1734020390000|2024-12-12 16:19:50|||||||||1
1734020400000|2024-12-12 16:20:00|19174.6|19162.6|19176.6|19164.6|19181.6|19169.6|19174.6|19162.6|37
1734020410000|2024-12-12 16:20:10|19176.8|19164.8|19176.8|19164.8|19176.8|19164.8|19176.6|19164.6|0
1734020420000|2024-12-12 16:20:20|19176.6|19164.6|19176.8|19164.8|19176.8|19164.8|19175.3|19163.3|9
1734020440000|2024-12-12 16:20:40|19175.6|19163.6|19176.6|19164.6|19176.6|19164.6|19175.6|19163.6|2
1734020450000|2024-12-12 16:20:50|19176.8|19164.8|19174.3|19162.3|19176.8|19164.8|19174.3|19162.3|14
1734020460000|2024-12-12 16:21:00|19174.1|19162.1|19166.3|19154.3|19174.1|19162.1|19166.1|19154.1|29
1734020470000|2024-12-12 16:21:10|19166.1|19154.1|19166.1|19154.1|19166.3|19154.3|19166.1|19154.1|3
1734020480000|2024-12-12 16:21:20|19164.6|19152.6|19164.6|19152.6|19164.6|19152.6|19162.3|19150.3|5
1734020490000|2024-12-12 16:21:30|19163.8|19151.8|19161.1|19149.1|19163.8|19151.8|19161.1|19149.1|10
1734020500000|2024-12-12 16:21:40|19161.3|19149.3|19163.6|19151.6|19163.6|19151.6|19161.3|19149.3|3
1734020510000|2024-12-12 16:21:50|19165.8|19153.8|19165.8|19153.8|19165.8|19153.8|19165.8|19153.8|5
1734020520000|2024-12-12 16:22:00|19166.8|19154.8|19171.6|19159.6|19171.8|19159.8|19166.6|19154.6|9
1734020530000|2024-12-12 16:22:10|19169.6|19157.6|19165.1|19153.1|19169.6|19157.6|19165.1|19153.1|10
1734020540000|2024-12-12 16:22:20|19165.3|19153.3|19165.1|19153.1|19165.3|19153.3|19165.1|19153.1|0
1734020550000|2024-12-12 16:22:30|19164.1|19152.1|19165.3|19153.3|19165.3|19153.3|19164.1|19152.1|4
1734020560000|2024-12-12 16:22:40|19160.6|19148.6|19164.1|19152.1|19164.1|19152.1|19159.3|19147.3|4
1734020570000|2024-12-12 16:22:50|19165.1|19153.1|19164.3|19152.3|19165.3|19153.3|19164.1|19152.1|8
1734020580000|2024-12-12 16:23:00|19165.3|19153.3|19168.6|19156.6|19168.6|19156.6|19164.3|19152.3|6
1734020590000|2024-12-12 16:23:10|19167.6|19155.6|19169.1|19157.1|19169.1|19157.1|19167.6|19155.6|3
1734020600000|2024-12-12 16:23:20|19168.8|19156.8|19170.3|19158.3|19171.3|19159.3|19168.8|19156.8|2
1734020610000|2024-12-12 16:23:30|19170.1|19158.1|19170.1|19158.1|19170.1|19158.1|19170.1|19158.1|0
1734020620000|2024-12-12 16:23:40|19169.1|19157.1|19169.1|19157.1|19169.1|19157.1|19169.1|19157.1|4
1734020630000|2024-12-12 16:23:50|19166.8|19154.8|19166.8|19154.8|19166.8|19154.8|19166.6|19154.6|3
1734020640000|2024-12-12 16:24:00|||||||||2
1734020650000|2024-12-12 16:24:10|19164.1|19152.1|19164.1|19152.1|19164.1|19152.1|19164.1|19152.1|9
1734020660000|2024-12-12 16:24:20|19161.8|19149.8|19159.3|19147.3|19161.8|19149.8|19158.1|19146.1|18
1734020670000|2024-12-12 16:24:30|19158.3|19146.3|19156.8|19144.8|19159.3|19147.3|19156.6|19144.6|11
1734020680000|2024-12-12 16:24:40|19158.3|19146.3|19160.8|19148.8|19160.8|19148.8|19157.1|19145.1|6
1734020690000|2024-12-12 16:24:50|19161.8|19149.8|19160.8|19148.8|19161.8|19149.8|19160.6|19148.6|1
1734020700000|2024-12-12 16:25:00|19160.6|19148.6|19165.6|19153.6|19165.6|19153.6|19160.6|19148.6|5
1734020710000|2024-12-12 16:25:10|19166.6|19154.6|19167.8|19155.8|19167.8|19155.8|19166.6|19154.6|1
1734020720000|2024-12-12 16:25:20|19168.1|19156.1|19165.3|19153.3|19171.6|19159.6|19165.3|19153.3|27
1734020730000|2024-12-12 16:25:30|19166.8|19154.8|19169.1|19157.1|19170.3|19158.3|19166.6|19154.6|9
1734020740000|2024-12-12 16:25:40|19166.6|19154.6|19164.3|19152.3|19166.8|19154.8|19164.3|19152.3|3
1734020750000|2024-12-12 16:25:50|19165.3|19153.3|19169.3|19157.3|19169.3|19157.3|19163.1|19151.1|14
1734020760000|2024-12-12 16:26:00|19169.6|19157.6|19170.6|19158.6|19171.6|19159.6|19169.6|19157.6|6
1734020770000|2024-12-12 16:26:10|19171.6|19159.6|19167.8|19155.8|19171.6|19159.6|19167.8|19155.8|7
1734020780000|2024-12-12 16:26:20|19168.1|19156.1|19170.1|19158.1|19170.1|19158.1|19167.6|19155.6|4
1734020790000|2024-12-12 16:26:30|19171.3|19159.3|19171.3|19159.3|19171.6|19159.6|19171.3|19159.3|1
1734020800000|2024-12-12 16:26:40|19171.6|19159.6|19172.6|19160.6|19173.8|19161.8|19171.6|19159.6|3
1734020810000|2024-12-12 16:26:50|19171.6|19159.6|19171.6|19159.6|19171.6|19159.6|19170.3|19158.3|6
1734020820000|2024-12-12 16:27:00|19172.6|19160.6|19173.8|19161.8|19173.8|19161.8|19172.6|19160.6|1
1734020830000|2024-12-12 16:27:10|19174.1|19162.1|19173.6|19161.6|19175.1|19163.1|19172.6|19160.6|7
1734020840000|2024-12-12 16:27:20|19172.6|19160.6|19172.6|19160.6|19172.6|19160.6|19172.6|19160.6|0
1734020850000|2024-12-12 16:27:30|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|2
1734020860000|2024-12-12 16:27:40|19171.3|19159.3|19171.3|19159.3|19171.3|19159.3|19171.3|19159.3|0
1734020870000|2024-12-12 16:27:50|||||||||3
1734020880000|2024-12-12 16:28:00|19172.3|19160.3|19173.8|19161.8|19174.8|19162.8|19171.3|19159.3|5
1734020890000|2024-12-12 16:28:10|19173.6|19161.6|19173.6|19161.6|19174.6|19162.6|19173.6|19161.6|7
1734020900000|2024-12-12 16:28:20|||||||||3
1734020910000|2024-12-12 16:28:30|19174.6|19162.6|19173.8|19161.8|19175.1|19163.1|19173.6|19161.6|4
1734020920000|2024-12-12 16:28:40|19173.6|19161.6|19173.8|19161.8|19173.8|19161.8|19173.6|19161.6|3
1734020930000|2024-12-12 16:28:50|19169.1|19157.1|19173.6|19161.6|19173.8|19161.8|19169.1|19157.1|42
1734020940000|2024-12-12 16:29:00|19173.8|19161.8|19176.1|19164.1|19176.1|19164.1|19173.8|19161.8|2
1734020950000|2024-12-12 16:29:10|19175.1|19163.1|19173.8|19161.8|19175.1|19163.1|19173.8|19161.8|2
1734020960000|2024-12-12 16:29:20|19175.1|19163.1|19173.6|19161.6|19175.1|19163.1|19173.6|19161.6|0
1734020970000|2024-12-12 16:29:30|19173.8|19161.8|19173.8|19161.8|19173.8|19161.8|19173.8|19161.8|2
1734020980000|2024-12-12 16:29:40|19173.6|19161.6|19173.6|19161.6|19173.6|19161.6|19171.6|19159.6|9
1734020990000|2024-12-12 16:29:50|19173.8|19161.8|19173.8|19161.8|19174.1|19162.1|19173.6|19161.6|2
1734021000000|2024-12-12 16:30:00|19174.6|19162.6|19176.3|19164.3|19178.8|19166.8|19174.6|19162.6|5
1734021010000|2024-12-12 16:30:10|19176.1|19164.1|19176.3|19164.3|19176.3|19164.3|19176.1|19164.1|4
1734021020000|2024-12-12 16:30:20|19174.1|19162.1|19174.1|19162.1|19174.1|19162.1|19174.1|19162.1|5
1734021030000|2024-12-12 16:30:30|19176.1|19164.1|19174.1|19162.1|19176.3|19164.3|19174.1|19162.1|6
1734021040000|2024-12-12 16:30:40|19175.6|19163.6|19172.8|19160.8|19175.6|19163.6|19172.8|19160.8|13
1734021050000|2024-12-12 16:30:50|19173.1|19161.1|19172.8|19160.8|19173.8|19161.8|19172.8|19160.8|2
1734021060000|2024-12-12 16:31:00|19173.8|19161.8|19171.8|19159.8|19174.1|19162.1|19171.8|19159.8|7
1734021070000|2024-12-12 16:31:10|19171.6|19159.6|19159.3|19147.3|19171.6|19159.6|19159.3|19147.3|28
1734021080000|2024-12-12 16:31:20|19159.6|19147.6|19160.8|19148.8|19163.1|19151.1|19159.6|19147.6|7
1734021090000|2024-12-12 16:31:30|||||||||1
1734021100000|2024-12-12 16:31:40|19159.8|19147.8|19159.6|19147.6|19159.8|19147.8|19159.3|19147.3|1
1734021110000|2024-12-12 16:31:50|19153.3|19141.3|19154.8|19142.8|19154.8|19142.8|19153.3|19141.3|10
1734021120000|2024-12-12 16:32:00|19156.1|19144.1|19153.8|19141.8|19156.1|19144.1|19153.8|19141.8|8
1734021130000|2024-12-12 16:32:10|19153.6|19141.6|19152.3|19140.3|19153.8|19141.8|19152.3|19140.3|3
1734021140000|2024-12-12 16:32:20|19152.6|19140.6|19152.3|19140.3|19152.8|19140.8|19152.3|19140.3|6
1734021150000|2024-12-12 16:32:30|19152.8|19140.8|19154.8|19142.8|19154.8|19142.8|19152.6|19140.6|4
1734021160000|2024-12-12 16:32:40|19152.6|19140.6|19155.3|19143.3|19155.3|19143.3|19150.3|19138.3|15
1734021170000|2024-12-12 16:32:50|19155.1|19143.1|19152.8|19140.8|19155.1|19143.1|19152.6|19140.6|6
1734021180000|2024-12-12 16:33:00|||||||||3
1734021190000|2024-12-12 16:33:10|19152.6|19140.6|19153.8|19141.8|19153.8|19141.8|19152.6|19140.6|9
1734021200000|2024-12-12 16:33:20|19150.3|19138.3|19152.3|19140.3|19152.3|19140.3|19149.8|19137.8|15
1734021210000|2024-12-12 16:33:30|19152.6|19140.6|19153.6|19141.6|19153.6|19141.6|19152.3|19140.3|0
1734021230000|2024-12-12 16:33:50|19152.6|19140.6|19153.8|19141.8|19154.6|19142.6|19152.6|19140.6|9
1734021240000|2024-12-12 16:34:00|19156.3|19144.3|19157.3|19145.3|19157.3|19145.3|19156.3|19144.3|3
1734021250000|2024-12-12 16:34:10|19158.3|19146.3|19157.3|19145.3|19158.3|19146.3|19157.3|19145.3|6
1734021260000|2024-12-12 16:34:20|19155.3|19143.3|19157.1|19145.1|19157.1|19145.1|19153.8|19141.8|6
1734021270000|2024-12-12 16:34:30|19157.3|19145.3|19153.8|19141.8|19158.3|19146.3|19153.8|19141.8|12
1734021280000|2024-12-12 16:34:40|19152.6|19140.6|19152.8|19140.8|19152.8|19140.8|19152.6|19140.6|4
1734021290000|2024-12-12 16:34:50|19151.8|19139.8|19152.8|19140.8|19152.8|19140.8|19150.3|19138.3|13
1734021300000|2024-12-12 16:35:00|19153.8|19141.8|19154.1|19142.1|19154.1|19142.1|19152.8|19140.8|0
1734021310000|2024-12-12 16:35:10|19155.1|19143.1|19150.6|19138.6|19155.1|19143.1|19150.6|19138.6|13
1734021320000|2024-12-12 16:35:20|19150.3|19138.3|19148.1|19136.1|19150.6|19138.6|19148.1|19136.1|4
1734021330000|2024-12-12 16:35:30|19150.6|19138.6|19150.6|19138.6|19150.6|19138.6|19150.6|19138.6|2
1734021340000|2024-12-12 16:35:40|19149.6|19137.6|19148.1|19136.1|19149.6|19137.6|19147.1|19135.1|12
1734021350000|2024-12-12 16:35:50|19148.3|19136.3|19148.3|19136.3|19148.3|19136.3|19148.3|19136.3|2
1734021360000|2024-12-12 16:36:00|19147.3|19135.3|19148.3|19136.3|19148.3|19136.3|19147.3|19135.3|2
1734021370000|2024-12-12 16:36:10|19146.1|19134.1|19144.6|19132.6|19146.1|19134.1|19143.3|19131.3|24
1734021380000|2024-12-12 16:36:20|19144.8|19132.8|19145.8|19133.8|19145.8|19133.8|19143.3|19131.3|8
1734021390000|2024-12-12 16:36:30|19144.6|19132.6|19145.8|19133.8|19148.1|19136.1|19144.6|19132.6|12
1734021400000|2024-12-12 16:36:40|||||||||5
1734021410000|2024-12-12 16:36:50|19147.1|19135.1|19145.8|19133.8|19147.1|19135.1|19145.8|19133.8|3
1734021420000|2024-12-12 16:37:00|19147.8|19135.8|19148.8|19136.8|19148.8|19136.8|19146.8|19134.8|16
1734021430000|2024-12-12 16:37:10|19149.1|19137.1|19149.1|19137.1|19150.3|19138.3|19148.1|19136.1|6
1734021440000|2024-12-12 16:37:20|19146.6|19134.6|19144.3|19132.3|19147.8|19135.8|19144.3|19132.3|17
1734021450000|2024-12-12 16:37:30|19145.3|19133.3|19146.3|19134.3|19146.8|19134.8|19145.3|19133.3|1
1734021460000|2024-12-12 16:37:40|19146.8|19134.8|19146.3|19134.3|19146.8|19134.8|19145.3|19133.3|1
1734021470000|2024-12-12 16:37:50|19145.3|19133.3|19146.3|19134.3|19146.3|19134.3|19145.3|19133.3|3
1734021480000|2024-12-12 16:38:00|19147.6|19135.6|19149.8|19137.8|19149.8|19137.8|19146.1|19134.1|7
1734021490000|2024-12-12 16:38:10|19154.6|19142.6|19157.1|19145.1|19157.1|19145.1|19154.6|19142.6|2
1734021500000|2024-12-12 16:38:20|19157.3|19145.3|19152.3|19140.3|19157.3|19145.3|19152.3|19140.3|19
1734021510000|2024-12-12 16:38:30|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.3|19141.3|2
1734021520000|2024-12-12 16:38:40|19153.3|19141.3|19152.3|19140.3|19153.3|19141.3|19152.3|19140.3|2
1734021530000|2024-12-12 16:38:50|19153.3|19141.3|19153.3|19141.3|19153.3|19141.3|19152.3|19140.3|0
1734021540000|2024-12-12 16:39:00|19154.6|19142.6|19154.6|19142.6|19154.8|19142.8|19154.6|19142.6|1
1734021550000|2024-12-12 16:39:10|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|19154.6|19142.6|2
1734021560000|2024-12-12 16:39:20|19154.6|19142.6|19154.6|19142.6|19154.8|19142.8|19154.6|19142.6|0
1734021570000|2024-12-12 16:39:30|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|19154.6|19142.6|2
1734021580000|2024-12-12 16:39:40|19154.6|19142.6|19153.6|19141.6|19154.8|19142.8|19153.6|19141.6|2
1734021590000|2024-12-12 16:39:50|19154.6|19142.6|19153.6|19141.6|19154.8|19142.8|19152.6|19140.6|6
1734021600000|2024-12-12 16:40:00|19154.6|19142.6|19154.8|19142.8|19154.8|19142.8|19154.6|19142.6|0
1734021610000|2024-12-12 16:40:10|19157.1|19145.1|19154.6|19142.6|19157.1|19145.1|19154.6|19142.6|8
1734021620000|2024-12-12 16:40:20|19153.6|19141.6|19153.6|19141.6|19154.8|19142.8|19153.6|19141.6|5
1734021630000|2024-12-12 16:40:30|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19152.1|19140.1|24
1734021640000|2024-12-12 16:40:40|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|19154.6|19142.6|0
1734021650000|2024-12-12 16:40:50|19157.3|19145.3|19159.6|19147.6|19159.6|19147.6|19154.6|19142.6|11
1734021660000|2024-12-12 16:41:00|19160.8|19148.8|19161.8|19149.8|19162.1|19150.1|19160.8|19148.8|6
1734021670000|2024-12-12 16:41:10|19162.1|19150.1|19162.1|19150.1|19162.1|19150.1|19162.1|19150.1|4
1734021680000|2024-12-12 16:41:20|19164.3|19152.3|19164.6|19152.6|19164.6|19152.6|19164.3|19152.3|9
1734021690000|2024-12-12 16:41:30|19163.3|19151.3|19162.6|19150.6|19164.6|19152.6|19162.6|19150.6|9
1734021700000|2024-12-12 16:41:40|19162.1|19150.1|19162.1|19150.1|19162.3|19150.3|19162.1|19150.1|1
1734021710000|2024-12-12 16:41:50|19162.3|19150.3|19162.1|19150.1|19162.3|19150.3|19162.1|19150.1|4
1734021720000|2024-12-12 16:42:00|19162.3|19150.3|19163.3|19151.3|19164.6|19152.6|19162.1|19150.1|9
1734021730000|2024-12-12 16:42:10|19162.3|19150.3|19160.1|19148.1|19162.3|19150.3|19160.1|19148.1|3
1734021740000|2024-12-12 16:42:20|19161.1|19149.1|19159.8|19147.8|19161.1|19149.1|19159.8|19147.8|0
1734021760000|2024-12-12 16:42:40|19159.3|19147.3|19152.8|19140.8|19159.3|19147.3|19152.8|19140.8|12
1734021770000|2024-12-12 16:42:50|19151.8|19139.8|19152.8|19140.8|19152.8|19140.8|19151.8|19139.8|9
1734021780000|2024-12-12 16:43:00|19153.8|19141.8|19157.6|19145.6|19157.8|19145.8|19153.8|19141.8|9
1734021790000|2024-12-12 16:43:10|19157.8|19145.8|19157.8|19145.8|19157.8|19145.8|19157.8|19145.8|0
1734021800000|2024-12-12 16:43:20|||||||||1
1734021810000|2024-12-12 16:43:30|||||||||2
1734021820000|2024-12-12 16:43:40|19157.6|19145.6|19157.6|19145.6|19157.8|19145.8|19157.6|19145.6|3
1734021840000|2024-12-12 16:44:00|19157.8|19145.8|19157.6|19145.6|19157.8|19145.8|19157.6|19145.6|6
1734021850000|2024-12-12 16:44:10|19157.8|19145.8|19157.6|19145.6|19157.8|19145.8|19157.6|19145.6|1
1734021860000|2024-12-12 16:44:20|19157.8|19145.8|19162.6|19150.6|19162.6|19150.6|19156.6|19144.6|11
1734021880000|2024-12-12 16:44:40|||||||||1
1734021890000|2024-12-12 16:44:50|19161.3|19149.3|19162.6|19150.6|19162.6|19150.6|19160.3|19148.3|3
1734021900000|2024-12-12 16:45:00|19165.1|19153.1|19167.1|19155.1|19167.1|19155.1|19165.1|19153.1|12
1734021910000|2024-12-12 16:45:10|19166.1|19154.1|19166.1|19154.1|19167.1|19155.1|19166.1|19154.1|2
1734021920000|2024-12-12 16:45:20|19165.1|19153.1|19165.1|19153.1|19165.1|19153.1|19165.1|19153.1|9
1734021930000|2024-12-12 16:45:30|||||||||1
1734021940000|2024-12-12 16:45:40|19162.8|19150.8|19162.6|19150.6|19162.8|19150.8|19162.6|19150.6|9
1734021950000|2024-12-12 16:45:50|19162.8|19150.8|19162.8|19150.8|19162.8|19150.8|19162.6|19150.6|1
1734021960000|2024-12-12 16:46:00|19162.6|19150.6|19165.1|19153.1|19165.1|19153.1|19162.6|19150.6|2
1734021970000|2024-12-12 16:46:10|19166.6|19154.6|19167.6|19155.6|19167.6|19155.6|19166.6|19154.6|0
1734021990000|2024-12-12 16:46:30|||||||||1
1734022000000|2024-12-12 16:46:40|19170.1|19158.1|19172.8|19160.8|19172.8|19160.8|19170.1|19158.1|2
1734022010000|2024-12-12 16:46:50|19172.6|19160.6|19172.6|19160.6|19172.8|19160.8|19172.6|19160.6|3
1734022020000|2024-12-12 16:47:00|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|0
1734022030000|2024-12-12 16:47:10|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|3
1734022040000|2024-12-12 16:47:20|19175.1|19163.1|19172.8|19160.8|19175.3|19163.3|19172.6|19160.6|19
1734022050000|2024-12-12 16:47:30|19173.1|19161.1|19172.8|19160.8|19174.3|19162.3|19172.8|19160.8|3
1734022060000|2024-12-12 16:47:40|19173.1|19161.1|19172.8|19160.8|19173.1|19161.1|19172.8|19160.8|0
1734022070000|2024-12-12 16:47:50|19175.1|19163.1|19173.1|19161.1|19175.1|19163.1|19171.6|19159.6|12
1734022080000|2024-12-12 16:48:00|||||||||17
1734022090000|2024-12-12 16:48:10|19172.1|19160.1|19175.3|19163.3|19175.3|19163.3|19172.1|19160.1|10
1734022100000|2024-12-12 16:48:20|19174.3|19162.3|19173.1|19161.1|19174.3|19162.3|19172.8|19160.8|4
1734022110000|2024-12-12 16:48:30|19172.1|19160.1|19170.8|19158.8|19172.1|19160.1|19170.6|19158.6|4
1734022120000|2024-12-12 16:48:40|19170.6|19158.6|19170.6|19158.6|19170.8|19158.8|19170.6|19158.6|1
1734022130000|2024-12-12 16:48:50|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|0
1734022140000|2024-12-12 16:49:00|19171.1|19159.1|19170.8|19158.8|19171.1|19159.1|19170.8|19158.8|5
1734022150000|2024-12-12 16:49:10|19171.1|19159.1|19170.8|19158.8|19171.1|19159.1|19170.8|19158.8|0
1734022160000|2024-12-12 16:49:20|19169.8|19157.8|19170.8|19158.8|19170.8|19158.8|19169.8|19157.8|3
1734022170000|2024-12-12 16:49:30|19169.6|19157.6|19169.8|19157.8|19169.8|19157.8|19169.6|19157.6|4
1734022180000|2024-12-12 16:49:40|19170.8|19158.8|19170.8|19158.8|19170.8|19158.8|19169.8|19157.8|3
1734022190000|2024-12-12 16:49:50|19171.1|19159.1|19171.1|19159.1|19171.1|19159.1|19170.8|19158.8|4
1734022200000|2024-12-12 16:50:00|19170.8|19158.8|19168.6|19156.6|19170.8|19158.8|19168.6|19156.6|14
1734022210000|2024-12-12 16:50:10|19165.1|19153.1|19163.8|19151.8|19166.1|19154.1|19163.8|19151.8|12
1734022220000|2024-12-12 16:50:20|19163.6|19151.6|19159.1|19147.1|19163.6|19151.6|19159.1|19147.1|3
1734022230000|2024-12-12 16:50:30|19158.8|19146.8|19161.1|19149.1|19161.1|19149.1|19158.8|19146.8|3
1734022240000|2024-12-12 16:50:40|19161.3|19149.3|19156.6|19144.6|19161.3|19149.3|19155.6|19143.6|26
1734022250000|2024-12-12 16:50:50|19155.6|19143.6|19153.1|19141.1|19156.6|19144.6|19152.1|19140.1|10
1734022260000|2024-12-12 16:51:00|19152.1|19140.1|19154.3|19142.3|19154.3|19142.3|19152.1|19140.1|4
1734022280000|2024-12-12 16:51:20|19154.6|19142.6|19152.1|19140.1|19154.6|19142.6|19152.1|19140.1|9
1734022290000|2024-12-12 16:51:30|19154.6|19142.6|19154.6|19142.6|19155.8|19143.8|19154.6|19142.6|10
1734022300000|2024-12-12 16:51:40|19154.8|19142.8|19150.1|19138.1|19154.8|19142.8|19150.1|19138.1|28
1734022310000|2024-12-12 16:51:50|19150.3|19138.3|19152.3|19140.3|19152.3|19140.3|19150.3|19138.3|5
1734022330000|2024-12-12 16:52:10|||||||||2
1734022350000|2024-12-12 16:52:30|19152.1|19140.1|19150.1|19138.1|19152.3|19140.3|19150.1|19138.1|7
1734022360000|2024-12-12 16:52:40|19149.8|19137.8|19154.6|19142.6|19154.6|19142.6|19149.6|19137.6|28
1734022370000|2024-12-12 16:52:50|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|5
1734022380000|2024-12-12 16:53:00|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|0
1734022390000|2024-12-12 16:53:10|19153.6|19141.6|19154.8|19142.8|19154.8|19142.8|19153.6|19141.6|2
1734022400000|2024-12-12 16:53:20|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|1
1734022410000|2024-12-12 16:53:30|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|19154.8|19142.8|0
1734022420000|2024-12-12 16:53:40|19157.1|19145.1|19154.6|19142.6|19157.1|19145.1|19154.6|19142.6|9
1734022430000|2024-12-12 16:53:50|19153.6|19141.6|19154.6|19142.6|19154.8|19142.8|19152.6|19140.6|4
1734022440000|2024-12-12 16:54:00|19153.6|19141.6|19149.8|19137.8|19153.6|19141.6|19149.8|19137.8|20
1734022450000|2024-12-12 16:54:10|19150.1|19138.1|19149.8|19137.8|19150.1|19138.1|19148.8|19136.8|4
1734022460000|2024-12-12 16:54:20|19150.1|19138.1|19150.1|19138.1|19150.1|19138.1|19147.8|19135.8|5
1734022470000|2024-12-12 16:54:30|19149.1|19137.1|19151.1|19139.1|19151.1|19139.1|19148.6|19136.6|12
1734022480000|2024-12-12 16:54:40|19152.1|19140.1|19151.8|19139.8|19152.3|19140.3|19149.8|19137.8|4
1734022490000|2024-12-12 16:54:50|19152.1|19140.1|19152.1|19140.1|19152.1|19140.1|19152.1|19140.1|0
1734022500000|2024-12-12 16:55:00|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|4
1734022510000|2024-12-12 16:55:10|19155.8|19143.8|19154.8|19142.8|19157.1|19145.1|19154.8|19142.8|10
1734022520000|2024-12-12 16:55:20|19156.8|19144.8|19154.8|19142.8|19157.1|19145.1|19154.8|19142.8|3
1734022540000|2024-12-12 16:55:40|19155.1|19143.1|19155.1|19143.1|19155.1|19143.1|19155.1|19143.1|12
1734022550000|2024-12-12 16:55:50|19154.3|19142.3|19154.3|19142.3|19154.3|19142.3|19154.3|19142.3|6
1734022560000|2024-12-12 16:56:00|19155.3|19143.3|19153.1|19141.1|19155.6|19143.6|19153.1|19141.1|6
1734022570000|2024-12-12 16:56:10|||||||||1
1734022580000|2024-12-12 16:56:20|19153.3|19141.3|19153.3|19141.3|19153.3|19141.3|19153.3|19141.3|0
1734022590000|2024-12-12 16:56:30|||||||||13
1734022600000|2024-12-12 16:56:40|||||||||2
1734022610000|2024-12-12 16:56:50|19153.1|19141.1|19154.3|19142.3|19157.8|19145.8|19153.1|19141.1|10
1734022620000|2024-12-12 16:57:00|19155.6|19143.6|19157.8|19145.8|19157.8|19145.8|19154.6|19142.6|9
1734022630000|2024-12-12 16:57:10|||||||||1
1734022640000|2024-12-12 16:57:20|||||||||2
1734022650000|2024-12-12 16:57:30|19160.3|19148.3|19155.6|19143.6|19160.3|19148.3|19155.6|19143.6|12
1734022660000|2024-12-12 16:57:40|19155.1|19143.1|19155.3|19143.3|19155.3|19143.3|19155.1|19143.1|2
1734022680000|2024-12-12 16:58:00|19156.6|19144.6|19157.8|19145.8|19157.8|19145.8|19156.6|19144.6|5
1734022690000|2024-12-12 16:58:10|19157.6|19145.6|19157.6|19145.6|19157.6|19145.6|19157.6|19145.6|0
1734022700000|2024-12-12 16:58:20|19157.8|19145.8|19157.8|19145.8|19157.8|19145.8|19157.8|19145.8|2
1734022720000|2024-12-12 16:58:40|19157.6|19145.6|19157.6|19145.6|19157.6|19145.6|19157.6|19145.6|0
1734022730000|2024-12-12 16:58:50|19156.6|19144.6|19157.6|19145.6|19157.6|19145.6|19156.6|19144.6|14
1734022750000|2024-12-12 16:59:10|19158.8|19146.8|19157.6|19145.6|19158.8|19146.8|19157.6|19145.6|1
1734022760000|2024-12-12 16:59:20|19156.1|19144.1|19156.3|19144.3|19156.3|19144.3|19156.1|19144.1|2
1734022770000|2024-12-12 16:59:30|19156.6|19144.6|19157.6|19145.6|19157.6|19145.6|19156.6|19144.6|0
1734022780000|2024-12-12 16:59:40|19158.6|19146.6|19157.6|19145.6|19159.6|19147.6|19157.3|19145.3|5
1734022790000|2024-12-12 16:59:50|19157.3|19145.3|19157.3|19145.3|19157.3|19145.3|19157.3|19145.3|0
1734022800000|2024-12-12 17:00:00|19158.3|19146.3|19158.3|19146.3|19158.6|19146.6|19158.3|19146.3|2
1734022810000|2024-12-12 17:00:10|19158.6|19146.6|19158.3|19146.3|19158.6|19146.6|19157.3|19145.3|2
1734022820000|2024-12-12 17:00:20|||||||||1
1734022830000|2024-12-12 17:00:30|19159.6|19147.6|19159.6|19147.6|19159.6|19147.6|19159.6|19147.6|4
1734022850000|2024-12-12 17:00:50|||||||||3
1734022860000|2024-12-12 17:01:00|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|0
1734022870000|2024-12-12 17:01:10|19160.1|19148.1|19162.1|19150.1|19162.1|19150.1|19160.1|19148.1|4
1734022880000|2024-12-12 17:01:20|||||||||1
1734022890000|2024-12-12 17:01:30|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|19159.6|19147.6|4
1734022900000|2024-12-12 17:01:40|19159.6|19147.6|19159.8|19147.8|19159.8|19147.8|19159.6|19147.6|0
1734022910000|2024-12-12 17:01:50|||||||||5
1734022920000|2024-12-12 17:02:00|||||||||2
1734022930000|2024-12-12 17:02:10|19159.6|19147.6|19154.6|19142.6|19159.8|19147.8|19154.6|19142.6|10
1734022940000|2024-12-12 17:02:20|19155.8|19143.8|19157.1|19145.1|19157.1|19145.1|19155.8|19143.8|3
1734022950000|2024-12-12 17:02:30|19156.1|19144.1|19157.1|19145.1|19157.1|19145.1|19156.1|19144.1|1
1734022960000|2024-12-12 17:02:40|19157.3|19145.3|19157.3|19145.3|19157.3|19145.3|19157.3|19145.3|1
1734022970000|2024-12-12 17:02:50|||||||||1
1734022980000|2024-12-12 17:03:00|19156.1|19144.1|19155.1|19143.1|19156.1|19144.1|19155.1|19143.1|8
1734022990000|2024-12-12 17:03:10|19154.6|19142.6|19152.6|19140.6|19154.6|19142.6|19150.1|19138.1|18
1734023000000|2024-12-12 17:03:20|19153.8|19141.8|19152.6|19140.6|19153.8|19141.8|19152.6|19140.6|2
1734023010000|2024-12-12 17:03:30|19152.8|19140.8|19152.8|19140.8|19152.8|19140.8|19152.6|19140.6|2
1734023020000|2024-12-12 17:03:40|19152.6|19140.6|19152.8|19140.8|19152.8|19140.8|19152.6|19140.6|1
1734023030000|2024-12-12 17:03:50|19152.6|19140.6|19152.6|19140.6|19152.6|19140.6|19152.6|19140.6|0
1734023040000|2024-12-12 17:04:00|19152.8|19140.8|19150.6|19138.6|19152.8|19140.8|19150.6|19138.6|10
1734023050000|2024-12-12 17:04:10|||||||||2
1734023060000|2024-12-12 17:04:20|||||||||14
1734023070000|2024-12-12 17:04:30|19152.8|19140.8|19150.6|19138.6|19152.8|19140.8|19150.6|19138.6|10
1734023080000|2024-12-12 17:04:40|||||||||1
1734023090000|2024-12-12 17:04:50|||||||||3
1734023100000|2024-12-12 17:05:00|||||||||9
1734023110000|2024-12-12 17:05:10|||||||||3
1734023120000|2024-12-12 17:05:20|||||||||1
1734023140000|2024-12-12 17:05:40|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|13
1734023150000|2024-12-12 17:05:50|||||||||3
1734023160000|2024-12-12 17:06:00|||||||||5
1734023170000|2024-12-12 17:06:10|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|8
1734023180000|2024-12-12 17:06:20|19155.1|19143.1|19155.3|19143.3|19155.3|19143.3|19155.1|19143.1|0
1734023190000|2024-12-12 17:06:30|19155.1|19143.1|19155.3|19143.3|19155.3|19143.3|19155.1|19143.1|3
1734023200000|2024-12-12 17:06:40|19155.1|19143.1|19155.1|19143.1|19155.1|19143.1|19155.1|19143.1|1
1734023220000|2024-12-12 17:07:00|19155.3|19143.3|19153.1|19141.1|19155.3|19143.3|19153.1|19141.1|16
1734023240000|2024-12-12 17:07:20|19152.1|19140.1|19152.1|19140.1|19152.1|19140.1|19152.1|19140.1|11
1734023260000|2024-12-12 17:07:40|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|3
1734023270000|2024-12-12 17:07:50|19153.3|19141.3|19153.1|19141.1|19153.3|19141.3|19153.1|19141.1|0
1734023280000|2024-12-12 17:08:00|||||||||2
1734023300000|2024-12-12 17:08:20|19150.6|19138.6|19150.6|19138.6|19150.6|19138.6|19150.6|19138.6|7
1734023310000|2024-12-12 17:08:30|19148.3|19136.3|19148.6|19136.6|19149.6|19137.6|19148.3|19136.3|16
1734023320000|2024-12-12 17:08:40|19150.6|19138.6|19154.6|19142.6|19154.6|19142.6|19150.6|19138.6|34
1734023330000|2024-12-12 17:08:50|19154.8|19142.8|19158.1|19146.1|19158.1|19146.1|19154.8|19142.8|11
1734023340000|2024-12-12 17:09:00|19155.6|19143.6|19155.6|19143.6|19155.8|19143.8|19155.6|19143.6|5
1734023350000|2024-12-12 17:09:10|19154.6|19142.6|19153.6|19141.6|19154.6|19142.6|19153.1|19141.1|5
1734023370000|2024-12-12 17:09:30|19153.3|19141.3|19153.6|19141.6|19153.6|19141.6|19153.3|19141.3|4
1734023380000|2024-12-12 17:09:40|19151.1|19139.1|19150.8|19138.8|19151.1|19139.1|19150.8|19138.8|4
1734023390000|2024-12-12 17:09:50|19148.3|19136.3|19149.6|19137.6|19150.8|19138.8|19148.3|19136.3|7
1734023400000|2024-12-12 17:10:00|19150.6|19138.6|19150.8|19138.8|19150.8|19138.8|19148.6|19136.6|5
1734023410000|2024-12-12 17:10:10|19149.6|19137.6|19151.1|19139.1|19151.1|19139.1|19149.6|19137.6|5
1734023420000|2024-12-12 17:10:20|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|2
1734023430000|2024-12-12 17:10:30|||||||||2
1734023450000|2024-12-12 17:10:50|19151.1|19139.1|19149.8|19137.8|19151.1|19139.1|19149.8|19137.8|5
1734023460000|2024-12-12 17:11:00|19150.8|19138.8|19150.6|19138.6|19150.8|19138.8|19149.8|19137.8|2
1734023470000|2024-12-12 17:11:10|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|0
1734023480000|2024-12-12 17:11:20|19150.6|19138.6|19148.8|19136.8|19150.6|19138.6|19148.6|19136.6|24
1734023490000|2024-12-12 17:11:30|19148.6|19136.6|19147.6|19135.6|19148.6|19136.6|19143.6|19131.6|24
1734023500000|2024-12-12 17:11:40|19146.6|19134.6|19146.6|19134.6|19146.6|19134.6|19146.6|19134.6|14
1734023510000|2024-12-12 17:11:50|19148.6|19136.6|19148.6|19136.6|19148.8|19136.8|19148.6|19136.6|15
1734023520000|2024-12-12 17:12:00|19148.8|19136.8|19150.8|19138.8|19151.1|19139.1|19148.8|19136.8|5
1734023530000|2024-12-12 17:12:10|19150.6|19138.6|19150.8|19138.8|19150.8|19138.8|19150.6|19138.6|4
1734023540000|2024-12-12 17:12:20|19150.6|19138.6|19150.8|19138.8|19150.8|19138.8|19150.6|19138.6|0
1734023550000|2024-12-12 17:12:30|19150.6|19138.6|19150.6|19138.6|19150.8|19138.8|19150.6|19138.6|1
1734023560000|2024-12-12 17:12:40|19149.6|19137.6|19146.1|19134.1|19149.6|19137.6|19146.1|19134.1|8
1734023570000|2024-12-12 17:12:50|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|7
1734023580000|2024-12-12 17:13:00|||||||||2
1734023600000|2024-12-12 17:13:20|||||||||1
1734023630000|2024-12-12 17:13:50|||||||||4
1734023640000|2024-12-12 17:14:00|19146.6|19134.6|19146.1|19134.1|19146.6|19134.6|19146.1|19134.1|10
1734023650000|2024-12-12 17:14:10|19146.6|19134.6|19146.3|19134.3|19146.6|19134.6|19146.3|19134.3|2
1734023660000|2024-12-12 17:14:20|19149.6|19137.6|19149.6|19137.6|19149.6|19137.6|19149.6|19137.6|11
1734023670000|2024-12-12 17:14:30|19149.3|19137.3|19148.3|19136.3|19149.3|19137.3|19148.3|19136.3|0
1734023680000|2024-12-12 17:14:40|19148.1|19136.1|19145.8|19133.8|19148.1|19136.1|19145.8|19133.8|6
1734023690000|2024-12-12 17:14:50|19146.8|19134.8|19145.8|19133.8|19147.1|19135.1|19145.8|19133.8|6
1734023700000|2024-12-12 17:15:00|19146.1|19134.1|19148.1|19136.1|19148.1|19136.1|19145.8|19133.8|8
1734023710000|2024-12-12 17:15:10|19149.6|19137.6|19148.6|19136.6|19150.6|19138.6|19148.6|19136.6|5
1734023720000|2024-12-12 17:15:20|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|19150.8|19138.8|2
1734023730000|2024-12-12 17:15:30|19150.6|19138.6|19155.6|19143.6|19155.6|19143.6|19150.6|19138.6|24
1734023740000|2024-12-12 17:15:40|||||||||4
1734023750000|2024-12-12 17:15:50|19153.6|19141.6|19158.1|19146.1|19158.1|19146.1|19153.3|19141.3|21
1734023760000|2024-12-12 17:16:00|19156.8|19144.8|19158.6|19146.6|19159.6|19147.6|19155.8|19143.8|9
1734023770000|2024-12-12 17:16:10|19161.1|19149.1|19160.8|19148.8|19161.1|19149.1|19159.3|19147.3|23
1734023780000|2024-12-12 17:16:20|19160.6|19148.6|19158.3|19146.3|19160.6|19148.6|19158.3|19146.3|0
1734023810000|2024-12-12 17:16:50|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|19160.1|19148.1|12
1734023820000|2024-12-12 17:17:00|19160.6|19148.6|19160.3|19148.3|19160.6|19148.6|19160.3|19148.3|9
1734023860000|2024-12-12 17:17:40|||||||||4
1734023870000|2024-12-12 17:17:50|19160.1|19148.1|19160.3|19148.3|19160.3|19148.3|19160.1|19148.1|10
1734023880000|2024-12-12 17:18:00|19160.1|19148.1|19159.1|19147.1|19161.4|19149.4|19159.1|19147.1|11
1734023890000|2024-12-12 17:18:10|19158.1|19146.1|19158.1|19146.1|19158.1|19146.1|19158.1|19146.1|1
1734023900000|2024-12-12 17:18:20|||||||||1
1734023910000|2024-12-12 17:18:30|19158.3|19146.3|19158.1|19146.1|19158.3|19146.3|19158.1|19146.1|3
1734023920000|2024-12-12 17:18:40|19157.1|19145.1|19154.6|19142.6|19157.1|19145.1|19154.6|19142.6|5
1734023940000|2024-12-12 17:19:00|19153.3|19141.3|19154.8|19142.8|19154.8|19142.8|19153.3|19141.3|15
1734023950000|2024-12-12 17:19:10|19155.8|19143.8|19155.8|19143.8|19155.8|19143.8|19155.8|19143.8|0
1734023960000|2024-12-12 17:19:20|19155.6|19143.6|19148.1|19136.1|19155.6|19143.6|19148.1|19136.1|11
1734023970000|2024-12-12 17:19:30|19147.1|19135.1|19143.3|19131.3|19147.1|19135.1|19143.3|19131.3|5
1734023980000|2024-12-12 17:19:40|19142.1|19130.1|19142.1|19130.1|19143.1|19131.1|19142.1|19130.1|7
1734023990000|2024-12-12 17:19:50|19135.8|19123.8|19138.1|19126.1|19138.1|19126.1|19135.8|19123.8|47
1734024000000|2024-12-12 17:20:00|19140.4|19128.4|19138.3|19126.3|19140.4|19128.4|19137.3|19125.3|9
1734024010000|2024-12-12 17:20:10|19138.1|19126.1|19133.6|19121.6|19138.1|19126.1|19133.6|19121.6|10
1734024020000|2024-12-12 17:20:20|19133.3|19121.3|19135.6|19123.6|19135.6|19123.6|19133.3|19121.3|6
1734024030000|2024-12-12 17:20:30|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|3
1734024040000|2024-12-12 17:20:40|19132.3|19120.3|19132.3|19120.3|19132.3|19120.3|19132.3|19120.3|5
1734024050000|2024-12-12 17:20:50|19132.1|19120.1|19132.3|19120.3|19132.3|19120.3|19131.1|19119.1|2
1734024060000|2024-12-12 17:21:00|19126.1|19114.1|19129.4|19117.4|19129.6|19117.6|19126.1|19114.1|64
1734024070000|2024-12-12 17:21:10|19129.6|19117.6|19127.1|19115.1|19129.6|19117.6|19125.6|19113.6|24
1734024080000|2024-12-12 17:21:20|19126.1|19114.1|19127.3|19115.3|19128.4|19116.4|19126.1|19114.1|6
1734024090000|2024-12-12 17:21:30|19130.9|19118.9|19130.9|19118.9|19130.9|19118.9|19130.9|19118.9|9
1734024100000|2024-12-12 17:21:40|19130.6|19118.6|19127.3|19115.3|19130.6|19118.6|19126.1|19114.1|9
1734024110000|2024-12-12 17:21:50|||||||||5
1734024120000|2024-12-12 17:22:00|19126.3|19114.3|19121.3|19109.3|19126.3|19114.3|19118.8|19106.8|31
1734024130000|2024-12-12 17:22:10|19121.6|19109.6|19112.6|19100.6|19121.6|19109.6|19112.6|19100.6|43
1734024140000|2024-12-12 17:22:20|19112.4|19100.4|19111.3|19099.3|19113.6|19101.6|19111.3|19099.3|27
1734024150000|2024-12-12 17:22:30|19109.1|19097.1|19109.3|19097.3|19113.8|19101.8|19109.1|19097.1|58
1734024160000|2024-12-12 17:22:40|19111.6|19099.6|19111.8|19099.8|19112.8|19100.8|19111.6|19099.6|50
1734024170000|2024-12-12 17:22:50|19111.6|19099.6|19111.6|19099.6|19111.8|19099.8|19109.3|19097.3|25
1734024180000|2024-12-12 17:23:00|19110.1|19098.1|19114.1|19102.1|19116.3|19104.3|19110.1|19098.1|29
1734024190000|2024-12-12 17:23:10|19114.3|19102.3|19115.1|19103.1|19115.3|19103.3|19114.1|19102.1|2
1734024200000|2024-12-12 17:23:20|19114.1|19102.1|19116.6|19104.6|19116.6|19104.6|19114.1|19102.1|7
1734024210000|2024-12-12 17:23:30|19114.1|19102.1|19114.1|19102.1|19116.4|19104.4|19114.1|19102.1|15
1734024220000|2024-12-12 17:23:40|19113.6|19101.6|19116.1|19104.1|19116.4|19104.4|19113.6|19101.6|15
1734024230000|2024-12-12 17:23:50|19116.6|19104.6|19121.6|19109.6|19121.6|19109.6|19116.4|19104.4|7
1734024240000|2024-12-12 17:24:00|19121.4|19109.4|19121.6|19109.6|19121.6|19109.6|19121.4|19109.4|3
1734024250000|2024-12-12 17:24:10|19121.4|19109.4|19119.1|19107.1|19121.4|19109.4|19119.1|19107.1|8
1734024260000|2024-12-12 17:24:20|19117.8|19105.8|19119.1|19107.1|19119.1|19107.1|19116.6|19104.6|2
1734024270000|2024-12-12 17:24:30|||||||||2
1734024280000|2024-12-12 17:24:40|19119.3|19107.3|19119.3|19107.3|19119.3|19107.3|19119.3|19107.3|8
1734024290000|2024-12-12 17:24:50|19119.1|19107.1|19122.9|19110.9|19122.9|19110.9|19118.1|19106.1|6
1734024300000|2024-12-12 17:25:00|19122.6|19110.6|19122.9|19110.9|19126.6|19114.6|19121.6|19109.6|19
1734024310000|2024-12-12 17:25:10|19123.1|19111.1|19124.1|19112.1|19124.3|19112.3|19121.8|19109.8|3
1734024320000|2024-12-12 17:25:20|19124.3|19112.3|19126.6|19114.6|19126.6|19114.6|19124.3|19112.3|2
1734024330000|2024-12-12 17:25:30|19124.3|19112.3|19127.1|19115.1|19127.1|19115.1|19122.1|19110.1|10
1734024340000|2024-12-12 17:25:40|||||||||2
1734024350000|2024-12-12 17:25:50|19131.9|19119.9|19132.1|19120.1|19135.6|19123.6|19131.9|19119.9|43
1734024380000|2024-12-12 17:26:20|||||||||1
1734024390000|2024-12-12 17:26:30|19129.6|19117.6|19129.6|19117.6|19129.6|19117.6|19129.6|19117.6|9
1734024400000|2024-12-12 17:26:40|19136.6|19124.6|19136.6|19124.6|19136.6|19124.6|19135.4|19123.4|11
1734024410000|2024-12-12 17:26:50|19133.9|19121.9|19132.9|19120.9|19134.1|19122.1|19132.9|19120.9|9
1734024420000|2024-12-12 17:27:00|19131.6|19119.6|19131.6|19119.6|19131.6|19119.6|19131.6|19119.6|0
1734024450000|2024-12-12 17:27:30|19134.1|19122.1|19133.9|19121.9|19134.1|19122.1|19133.9|19121.9|6
1734024460000|2024-12-12 17:27:40|19134.1|19122.1|19136.4|19124.4|19136.6|19124.6|19134.1|19122.1|4
1734024470000|2024-12-12 17:27:50|19136.6|19124.6|19141.6|19129.6|19141.6|19129.6|19136.6|19124.6|5
1734024480000|2024-12-12 17:28:00|||||||||2
1734024490000|2024-12-12 17:28:10|19139.1|19127.1|19136.6|19124.6|19139.1|19127.1|19136.6|19124.6|4
1734024500000|2024-12-12 17:28:20|19136.9|19124.9|19140.6|19128.6|19140.6|19128.6|19136.6|19124.6|5
1734024510000|2024-12-12 17:28:30|19141.6|19129.6|19144.4|19132.4|19144.4|19132.4|19141.6|19129.6|2
1734024530000|2024-12-12 17:28:50|19142.1|19130.1|19142.9|19130.9|19143.1|19131.1|19141.9|19129.9|13
1734024540000|2024-12-12 17:29:00|19141.9|19129.9|19142.9|19130.9|19142.9|19130.9|19139.9|19127.9|26
1734024550000|2024-12-12 17:29:10|19141.9|19129.9|19139.4|19127.4|19141.9|19129.9|19139.4|19127.4|13
1734024560000|2024-12-12 17:29:20|19139.1|19127.1|19139.6|19127.6|19139.6|19127.6|19139.1|19127.1|5
1734024570000|2024-12-12 17:29:30|||||||||3
1734024590000|2024-12-12 17:29:50|19142.4|19130.4|19140.9|19128.9|19142.4|19130.4|19140.9|19128.9|5
1734024600000|2024-12-12 17:30:00|19142.1|19130.1|19142.1|19130.1|19142.1|19130.1|19139.6|19127.6|13
1734024610000|2024-12-12 17:30:10|19143.1|19131.1|19142.1|19130.1|19143.1|19131.1|19141.9|19129.9|4
1734024630000|2024-12-12 17:30:30|19141.9|19129.9|19140.9|19128.9|19141.9|19129.9|19140.9|19128.9|5
1734024640000|2024-12-12 17:30:40|19141.9|19129.9|19141.9|19129.9|19142.1|19130.1|19140.9|19128.9|2
1734024650000|2024-12-12 17:30:50|19140.9|19128.9|19141.9|19129.9|19142.1|19130.1|19140.9|19128.9|3
1734024660000|2024-12-12 17:31:00|19141.6|19129.6|19139.6|19127.6|19141.6|19129.6|19139.6|19127.6|2
1734024670000|2024-12-12 17:31:10|19137.1|19125.1|19139.4|19127.4|19139.4|19127.4|19137.1|19125.1|7
1734024680000|2024-12-12 17:31:20|19139.6|19127.6|19139.4|19127.4|19139.6|19127.6|19139.4|19127.4|3
1734024690000|2024-12-12 17:31:30|19140.6|19128.6|19139.6|19127.6|19140.6|19128.6|19139.4|19127.4|10
1734024700000|2024-12-12 17:31:40|19139.4|19127.4|19137.1|19125.1|19139.4|19127.4|19137.1|19125.1|5
1734024710000|2024-12-12 17:31:50|19138.4|19126.4|19137.1|19125.1|19138.4|19126.4|19137.1|19125.1|1
1734024720000|2024-12-12 17:32:00|19138.1|19126.1|19137.1|19125.1|19139.4|19127.4|19137.1|19125.1|6
1734024730000|2024-12-12 17:32:10|19141.9|19129.9|19144.4|19132.4|19144.4|19132.4|19141.9|19129.9|6
1734024740000|2024-12-12 17:32:20|19146.9|19134.9|19149.1|19137.1|19149.1|19137.1|19146.9|19134.9|4
1734024750000|2024-12-12 17:32:30|19151.6|19139.6|19153.9|19141.9|19153.9|19141.9|19151.6|19139.6|15
1734024760000|2024-12-12 17:32:40|19154.1|19142.1|19153.9|19141.9|19154.1|19142.1|19152.9|19140.9|8
1734024770000|2024-12-12 17:32:50|19155.9|19143.9|19155.1|19143.1|19156.4|19144.4|19155.1|19143.1|21
1734024780000|2024-12-12 17:33:00|19154.1|19142.1|19153.9|19141.9|19154.1|19142.1|19153.9|19141.9|1
1734024800000|2024-12-12 17:33:20|19154.1|19142.1|19154.1|19142.1|19154.4|19142.4|19154.1|19142.1|7
1734024810000|2024-12-12 17:33:30|19155.4|19143.4|19158.9|19146.9|19158.9|19146.9|19155.4|19143.4|7
1734024820000|2024-12-12 17:33:40|19158.6|19146.6|19158.6|19146.6|19158.9|19146.9|19158.6|19146.6|4
1734024830000|2024-12-12 17:33:50|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|1
1734024840000|2024-12-12 17:34:00|19156.6|19144.6|19153.9|19141.9|19156.6|19144.6|19153.9|19141.9|11
1734024850000|2024-12-12 17:34:10|19153.6|19141.6|19154.1|19142.1|19154.1|19142.1|19153.6|19141.6|0
1734024860000|2024-12-12 17:34:20|19151.9|19139.9|19149.1|19137.1|19151.9|19139.9|19149.1|19137.1|14
1734024870000|2024-12-12 17:34:30|19149.4|19137.4|19146.9|19134.9|19149.4|19137.4|19146.9|19134.9|18
1734024880000|2024-12-12 17:34:40|19148.4|19136.4|19148.4|19136.4|19148.4|19136.4|19148.1|19136.1|3
1734024900000|2024-12-12 17:35:00|19147.4|19135.4|19148.4|19136.4|19148.4|19136.4|19147.1|19135.1|6
1734024910000|2024-12-12 17:35:10|19148.6|19136.6|19150.9|19138.9|19150.9|19138.9|19148.6|19136.6|3
1734024920000|2024-12-12 17:35:20|19151.9|19139.9|19154.4|19142.4|19154.4|19142.4|19151.9|19139.9|9
1734024930000|2024-12-12 17:35:30|19154.6|19142.6|19155.4|19143.4|19155.4|19143.4|19154.4|19142.4|3
1734024940000|2024-12-12 17:35:40|19156.6|19144.6|19157.6|19145.6|19158.9|19146.9|19156.6|19144.6|15
1734024960000|2024-12-12 17:36:00|19158.9|19146.9|19158.9|19146.9|19159.1|19147.1|19158.9|19146.9|1
1734024970000|2024-12-12 17:36:10|19158.6|19146.6|19158.9|19146.9|19158.9|19146.9|19158.6|19146.6|2
1734024980000|2024-12-12 17:36:20|||||||||1
1734024990000|2024-12-12 17:36:30|19159.1|19147.1|19159.1|19147.1|19159.1|19147.1|19159.1|19147.1|1
1734025000000|2024-12-12 17:36:40|19161.4|19149.4|19161.4|19149.4|19161.6|19149.6|19161.4|19149.4|8
1734025010000|2024-12-12 17:36:50|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|1
1734025020000|2024-12-12 17:37:00|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|3
1734025040000|2024-12-12 17:37:20|19154.1|19142.1|19153.9|19141.9|19154.1|19142.1|19153.9|19141.9|12
1734025050000|2024-12-12 17:37:30|19154.1|19142.1|19154.1|19142.1|19154.1|19142.1|19154.1|19142.1|0
1734025060000|2024-12-12 17:37:40|||||||||2
1734025070000|2024-12-12 17:37:50|||||||||1
1734025080000|2024-12-12 17:38:00|19155.1|19143.1|19156.1|19144.1|19156.4|19144.4|19155.1|19143.1|6
1734025090000|2024-12-12 17:38:10|19156.4|19144.4|19157.6|19145.6|19157.6|19145.6|19156.4|19144.4|9
1734025100000|2024-12-12 17:38:20|19156.6|19144.6|19157.9|19145.9|19157.9|19145.9|19156.4|19144.4|2
1734025110000|2024-12-12 17:38:30|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.6|19146.6|3
1734025120000|2024-12-12 17:38:40|||||||||2
1734025130000|2024-12-12 17:38:50|19161.4|19149.4|19161.4|19149.4|19161.4|19149.4|19161.1|19149.1|13
1734025140000|2024-12-12 17:39:00|19161.1|19149.1|19161.4|19149.4|19161.4|19149.4|19161.1|19149.1|3
1734025150000|2024-12-12 17:39:10|19161.1|19149.1|19156.9|19144.9|19161.1|19149.1|19156.6|19144.6|10
1734025170000|2024-12-12 17:39:30|19156.6|19144.6|19156.9|19144.9|19156.9|19144.9|19156.6|19144.6|1
1734025180000|2024-12-12 17:39:40|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|21
1734025190000|2024-12-12 17:39:50|19159.4|19147.4|19158.9|19146.9|19161.4|19149.4|19158.9|19146.9|4
1734025200000|2024-12-12 17:40:00|19159.9|19147.9|19156.6|19144.6|19159.9|19147.9|19156.6|19144.6|3
1734025220000|2024-12-12 17:40:20|19154.4|19142.4|19154.4|19142.4|19154.4|19142.4|19154.4|19142.4|10
1734025230000|2024-12-12 17:40:30|19155.4|19143.4|19156.6|19144.6|19156.6|19144.6|19155.4|19143.4|4
1734025240000|2024-12-12 17:40:40|19155.4|19143.4|19154.4|19142.4|19155.6|19143.6|19154.4|19142.4|4
1734025250000|2024-12-12 17:40:50|19154.1|19142.1|19154.1|19142.1|19154.1|19142.1|19154.1|19142.1|0
1734025260000|2024-12-12 17:41:00|19153.1|19141.1|19152.1|19140.1|19153.1|19141.1|19152.1|19140.1|4
1734025280000|2024-12-12 17:41:20|19150.1|19138.1|19143.6|19131.6|19150.1|19138.1|19143.6|19131.6|20
1734025290000|2024-12-12 17:41:30|19144.9|19132.9|19142.6|19130.6|19144.9|19132.9|19142.6|19130.6|11
1734025310000|2024-12-12 17:41:50|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|0
1734025320000|2024-12-12 17:42:00|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|5
1734025330000|2024-12-12 17:42:10|19140.6|19128.6|19139.9|19127.9|19140.6|19128.6|19139.9|19127.9|8
1734025340000|2024-12-12 17:42:20|19140.1|19128.1|19141.1|19129.1|19142.1|19130.1|19139.9|19127.9|13
1734025350000|2024-12-12 17:42:30|19142.4|19130.4|19142.4|19130.4|19142.4|19130.4|19142.4|19130.4|0
1734025360000|2024-12-12 17:42:40|19143.4|19131.4|19143.4|19131.4|19143.4|19131.4|19143.4|19131.4|2
1734025370000|2024-12-12 17:42:50|19142.4|19130.4|19142.4|19130.4|19142.4|19130.4|19142.4|19130.4|0
1734025390000|2024-12-12 17:43:10|||||||||2
1734025400000|2024-12-12 17:43:20|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|11
1734025410000|2024-12-12 17:43:30|||||||||3
1734025430000|2024-12-12 17:43:50|19144.6|19132.6|19144.9|19132.9|19144.9|19132.9|19144.6|19132.6|5
1734025440000|2024-12-12 17:44:00|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|19142.6|19130.6|3
1734025450000|2024-12-12 17:44:10|19143.9|19131.9|19142.6|19130.6|19143.9|19131.9|19142.6|19130.6|10
1734025460000|2024-12-12 17:44:20|||||||||1
1734025470000|2024-12-12 17:44:30|||||||||3
1734025480000|2024-12-12 17:44:40|||||||||1
1734025490000|2024-12-12 17:44:50|||||||||1
1734025500000|2024-12-12 17:45:00|19145.1|19133.1|19147.6|19135.6|19147.6|19135.6|19145.1|19133.1|8
1734025510000|2024-12-12 17:45:10|19145.1|19133.1|19145.4|19133.4|19145.4|19133.4|19145.1|19133.1|7
1734025520000|2024-12-12 17:45:20|19145.1|19133.1|19145.1|19133.1|19145.1|19133.1|19145.1|19133.1|0
1734025530000|2024-12-12 17:45:30|19145.4|19133.4|19142.9|19130.9|19145.4|19133.4|19142.6|19130.6|9
1734025540000|2024-12-12 17:45:40|19142.6|19130.6|19142.6|19130.6|19142.9|19130.9|19142.6|19130.6|3
1734025550000|2024-12-12 17:45:50|19140.1|19128.1|19138.9|19126.9|19140.1|19128.1|19137.9|19125.9|8
1734025560000|2024-12-12 17:46:00|19137.6|19125.6|19134.9|19122.9|19137.6|19125.6|19134.9|19122.9|9
1734025570000|2024-12-12 17:46:10|||||||||2
1734025580000|2024-12-12 17:46:20|||||||||1
1734025590000|2024-12-12 17:46:30|19132.6|19120.6|19127.6|19115.6|19132.6|19120.6|19127.6|19115.6|19
1734025600000|2024-12-12 17:46:40|19127.4|19115.4|19125.6|19113.6|19128.1|19116.1|19125.6|19113.6|7
1734025610000|2024-12-12 17:46:50|19125.4|19113.4|19125.1|19113.1|19125.4|19113.4|19125.1|19113.1|3
1734025620000|2024-12-12 17:47:00|19122.9|19110.9|19122.9|19110.9|19122.9|19110.9|19122.6|19110.6|9
1734025630000|2024-12-12 17:47:10|19122.6|19110.6|19120.6|19108.6|19122.6|19110.6|19120.4|19108.4|6
1734025640000|2024-12-12 17:47:20|19120.4|19108.4|19120.4|19108.4|19120.6|19108.6|19120.4|19108.4|1
1734025650000|2024-12-12 17:47:30|19122.4|19110.4|19124.9|19112.9|19125.1|19113.1|19122.4|19110.4|18
1734025670000|2024-12-12 17:47:50|19125.1|19113.1|19125.1|19113.1|19125.1|19113.1|19124.9|19112.9|6
1734025680000|2024-12-12 17:48:00|19124.1|19112.1|19125.4|19113.4|19125.4|19113.4|19122.6|19110.6|10
1734025690000|2024-12-12 17:48:10|19126.4|19114.4|19126.4|19114.4|19126.4|19114.4|19125.1|19113.1|7
1734025700000|2024-12-12 17:48:20|19125.1|19113.1|19125.1|19113.1|19125.1|19113.1|19125.1|19113.1|0
1734025710000|2024-12-12 17:48:30|19126.1|19114.1|19126.4|19114.4|19126.4|19114.4|19126.1|19114.1|3
1734025720000|2024-12-12 17:48:40|19127.4|19115.4|19127.6|19115.6|19127.6|19115.6|19127.4|19115.4|0
1734025730000|2024-12-12 17:48:50|19128.9|19116.9|19128.9|19116.9|19130.1|19118.1|19128.4|19116.4|8
1734025740000|2024-12-12 17:49:00|19129.9|19117.9|19128.9|19116.9|19129.9|19117.9|19128.4|19116.4|3
1734025750000|2024-12-12 17:49:10|19131.4|19119.4|19132.4|19120.4|19132.4|19120.4|19131.4|19119.4|5
1734025760000|2024-12-12 17:49:20|19133.9|19121.9|19139.9|19127.9|19139.9|19127.9|19133.9|19121.9|8
1734025770000|2024-12-12 17:49:30|19137.4|19125.4|19137.4|19125.4|19139.6|19127.6|19137.4|19125.4|12
1734025780000|2024-12-12 17:49:40|19137.6|19125.6|19139.9|19127.9|19139.9|19127.9|19137.6|19125.6|1
1734025790000|2024-12-12 17:49:50|19139.6|19127.6|19141.4|19129.4|19142.4|19130.4|19139.6|19127.6|3
1734025800000|2024-12-12 17:50:00|19140.1|19128.1|19143.6|19131.6|19143.6|19131.6|19140.1|19128.1|10
1734025810000|2024-12-12 17:50:10|19143.9|19131.9|19143.9|19131.9|19144.9|19132.9|19142.9|19130.9|3
1734025830000|2024-12-12 17:50:30|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|2
1734025840000|2024-12-12 17:50:40|19147.4|19135.4|19152.4|19140.4|19152.4|19140.4|19146.4|19134.4|34
1734025850000|2024-12-12 17:50:50|||||||||1
1734025860000|2024-12-12 17:51:00|19151.4|19139.4|19149.6|19137.6|19154.6|19142.6|19148.6|19136.6|15
1734025870000|2024-12-12 17:51:10|19149.9|19137.9|19150.9|19138.9|19151.1|19139.1|19149.6|19137.6|2
1734025880000|2024-12-12 17:51:20|19150.6|19138.6|19154.1|19142.1|19154.1|19142.1|19149.6|19137.6|23
1734025890000|2024-12-12 17:51:30|19153.1|19141.1|19153.1|19141.1|19154.1|19142.1|19150.6|19138.6|13
1734025900000|2024-12-12 17:51:40|19152.9|19140.9|19152.9|19140.9|19153.1|19141.1|19150.6|19138.6|5
1734025910000|2024-12-12 17:51:50|19153.1|19141.1|19155.6|19143.6|19156.6|19144.6|19152.9|19140.9|13
1734025920000|2024-12-12 17:52:00|19154.4|19142.4|19155.6|19143.6|19155.6|19143.6|19151.9|19139.9|13
1734025930000|2024-12-12 17:52:10|19156.6|19144.6|19157.9|19145.9|19157.9|19145.9|19156.6|19144.6|3
1734025950000|2024-12-12 17:52:30|19158.1|19146.1|19158.1|19146.1|19158.1|19146.1|19158.1|19146.1|2
1734025960000|2024-12-12 17:52:40|19157.1|19145.1|19154.9|19142.9|19157.1|19145.1|19154.9|19142.9|12
1734025970000|2024-12-12 17:52:50|19154.6|19142.6|19154.6|19142.6|19154.9|19142.9|19154.6|19142.6|1
1734025980000|2024-12-12 17:53:00|19154.9|19142.9|19148.4|19136.4|19154.9|19142.9|19147.4|19135.4|14
1734025990000|2024-12-12 17:53:10|19149.4|19137.4|19149.9|19137.9|19149.9|19137.9|19149.4|19137.4|2
1734026010000|2024-12-12 17:53:30|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|0
1734026030000|2024-12-12 17:53:50|19150.1|19138.1|19147.6|19135.6|19150.1|19138.1|19147.6|19135.6|19
1734026040000|2024-12-12 17:54:00|19147.4|19135.4|19151.4|19139.4|19151.4|19139.4|19145.4|19133.4|8
1734026050000|2024-12-12 17:54:10|19151.9|19139.9|19149.9|19137.9|19151.9|19139.9|19149.9|19137.9|0
1734026060000|2024-12-12 17:54:20|19150.9|19138.9|19151.4|19139.4|19151.4|19139.4|19149.9|19137.9|6
1734026070000|2024-12-12 17:54:30|19152.4|19140.4|19150.1|19138.1|19152.4|19140.4|19150.1|19138.1|3
1734026080000|2024-12-12 17:54:40|19149.9|19137.9|19150.1|19138.1|19150.1|19138.1|19147.9|19135.9|4
1734026090000|2024-12-12 17:54:50|19145.9|19133.9|19145.9|19133.9|19145.9|19133.9|19145.9|19133.9|6
1734026100000|2024-12-12 17:55:00|19147.6|19135.6|19148.9|19136.9|19149.9|19137.9|19146.1|19134.1|16
1734026110000|2024-12-12 17:55:10|19149.9|19137.9|19153.4|19141.4|19153.4|19141.4|19149.9|19137.9|4
1734026120000|2024-12-12 17:55:20|19153.1|19141.1|19153.4|19141.4|19153.4|19141.4|19153.1|19141.1|1
1734026130000|2024-12-12 17:55:30|19153.1|19141.1|19154.6|19142.6|19154.6|19142.6|19152.4|19140.4|5
1734026140000|2024-12-12 17:55:40|19158.1|19146.1|19157.9|19145.9|19158.4|19146.4|19156.9|19144.9|11
1734026150000|2024-12-12 17:55:50|19158.9|19146.9|19158.9|19146.9|19160.1|19148.1|19158.9|19146.9|13
1734026160000|2024-12-12 17:56:00|19156.9|19144.9|19155.6|19143.6|19156.9|19144.9|19155.6|19143.6|9
1734026170000|2024-12-12 17:56:10|19155.4|19143.4|19156.9|19144.9|19156.9|19144.9|19155.4|19143.4|1
1734026190000|2024-12-12 17:56:30|19155.6|19143.6|19154.4|19142.4|19155.6|19143.6|19154.4|19142.4|7
1734026200000|2024-12-12 17:56:40|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.4|19142.4|0
1734026210000|2024-12-12 17:56:50|19154.4|19142.4|19154.6|19142.6|19154.6|19142.6|19154.4|19142.4|0
1734026220000|2024-12-12 17:57:00|19154.4|19142.4|19154.6|19142.6|19154.6|19142.6|19154.4|19142.4|1
1734026230000|2024-12-12 17:57:10|19156.9|19144.9|19156.9|19144.9|19156.9|19144.9|19154.4|19142.4|7
1734026240000|2024-12-12 17:57:20|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|19156.4|19144.4|0
1734026250000|2024-12-12 17:57:30|19158.6|19146.6|19160.1|19148.1|19160.4|19148.4|19158.6|19146.6|5
1734026260000|2024-12-12 17:57:40|19160.4|19148.4|19160.4|19148.4|19161.4|19149.4|19159.4|19147.4|5
1734026270000|2024-12-12 17:57:50|19161.4|19149.4|19166.4|19154.4|19167.6|19155.6|19161.4|19149.4|16
1734026280000|2024-12-12 17:58:00|19167.4|19155.4|19166.4|19154.4|19168.7|19156.7|19166.4|19154.4|4
1734026290000|2024-12-12 17:58:10|||||||||1
1734026300000|2024-12-12 17:58:20|19166.2|19154.2|19164.9|19152.9|19166.2|19154.2|19163.9|19151.9|3
1734026310000|2024-12-12 17:58:30|19163.9|19151.9|19164.9|19152.9|19164.9|19152.9|19163.7|19151.7|3
1734026320000|2024-12-12 17:58:40|19165.2|19153.2|19165.2|19153.2|19166.2|19154.2|19165.2|19153.2|2
1734026330000|2024-12-12 17:58:50|19166.2|19154.2|19166.2|19154.2|19166.2|19154.2|19166.2|19154.2|1
1734026340000|2024-12-12 17:59:00|19166.4|19154.4|19163.9|19151.9|19166.4|19154.4|19163.9|19151.9|3
1734026350000|2024-12-12 17:59:10|19163.7|19151.7|19168.4|19156.4|19168.4|19156.4|19161.4|19149.4|17
1734026360000|2024-12-12 17:59:20|19167.2|19155.2|19168.4|19156.4|19168.4|19156.4|19167.2|19155.2|5
1734026370000|2024-12-12 17:59:30|19169.2|19157.2|19168.2|19156.2|19169.2|19157.2|19168.2|19156.2|7
1734026380000|2024-12-12 17:59:40|19169.4|19157.4|19170.7|19158.7|19170.7|19158.7|19169.4|19157.4|0
1734026390000|2024-12-12 17:59:50|||||||||18
1734026400000|2024-12-12 18:00:00|19169.7|19157.7|19168.4|19156.4|19169.7|19157.7|19166.2|19154.2|9
1734026420000|2024-12-12 18:00:20|19170.7|19158.7|19173.9|19161.9|19173.9|19161.9|19170.7|19158.7|16
1734026430000|2024-12-12 18:00:30|19172.9|19160.9|19170.4|19158.4|19172.9|19160.9|19170.4|19158.4|2
1734026450000|2024-12-12 18:00:50|||||||||4
1734026460000|2024-12-12 18:01:00|19169.4|19157.4|19172.9|19160.9|19173.9|19161.9|19169.4|19157.4|6
1734026470000|2024-12-12 18:01:10|19173.9|19161.9|19173.9|19161.9|19173.9|19161.9|19172.9|19160.9|0
1734026480000|2024-12-12 18:01:20|19174.2|19162.2|19174.2|19162.2|19174.2|19162.2|19173.9|19161.9|1
1734026490000|2024-12-12 18:01:30|19170.7|19158.7|19170.9|19158.9|19170.9|19158.9|19170.7|19158.7|13
1734026500000|2024-12-12 18:01:40|19171.9|19159.9|19172.9|19160.9|19172.9|19160.9|19171.9|19159.9|3
1734026510000|2024-12-12 18:01:50|19173.9|19161.9|19174.2|19162.2|19175.2|19163.2|19173.2|19161.2|5
1734026520000|2024-12-12 18:02:00|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|1
1734026530000|2024-12-12 18:02:10|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|1
1734026540000|2024-12-12 18:02:20|19170.7|19158.7|19168.7|19156.7|19170.9|19158.9|19168.7|19156.7|5
1734026550000|2024-12-12 18:02:30|19171.2|19159.2|19170.9|19158.9|19171.2|19159.2|19169.9|19157.9|5
1734026570000|2024-12-12 18:02:50|19168.7|19156.7|19169.7|19157.7|19169.7|19157.7|19168.7|19156.7|0
1734026580000|2024-12-12 18:03:00|19168.7|19156.7|19168.7|19156.7|19168.7|19156.7|19168.7|19156.7|2
1734026590000|2024-12-12 18:03:10|19169.7|19157.7|19170.9|19158.9|19170.9|19158.9|19169.7|19157.7|2
1734026600000|2024-12-12 18:03:20|19169.9|19157.9|19169.9|19157.9|19170.9|19158.9|19169.9|19157.9|1
1734026610000|2024-12-12 18:03:30|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|0
1734026620000|2024-12-12 18:03:40|19170.7|19158.7|19169.9|19157.9|19171.2|19159.2|19169.9|19157.9|1
1734026630000|2024-12-12 18:03:50|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|2
1734026640000|2024-12-12 18:04:00|19168.7|19156.7|19166.2|19154.2|19168.9|19156.9|19165.9|19153.9|14
1734026650000|2024-12-12 18:04:10|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|5
1734026660000|2024-12-12 18:04:20|19167.4|19155.4|19167.4|19155.4|19167.4|19155.4|19167.4|19155.4|3
1734026670000|2024-12-12 18:04:30|19167.2|19155.2|19167.4|19155.4|19168.4|19156.4|19167.2|19155.2|3
1734026680000|2024-12-12 18:04:40|19168.4|19156.4|19168.4|19156.4|19168.7|19156.7|19168.4|19156.4|1
1734026690000|2024-12-12 18:04:50|19166.4|19154.4|19167.4|19155.4|19167.4|19155.4|19166.2|19154.2|5
1734026700000|2024-12-12 18:05:00|19168.7|19156.7|19168.7|19156.7|19168.9|19156.9|19168.4|19156.4|2
1734026710000|2024-12-12 18:05:10|||||||||1
1734026720000|2024-12-12 18:05:20|19168.9|19156.9|19168.7|19156.7|19168.9|19156.9|19168.7|19156.7|0
1734026730000|2024-12-12 18:05:30|19170.7|19158.7|19173.2|19161.2|19173.2|19161.2|19170.7|19158.7|5
1734026740000|2024-12-12 18:05:40|||||||||1
1734026760000|2024-12-12 18:06:00|||||||||3
1734026770000|2024-12-12 18:06:10|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|1
1734026780000|2024-12-12 18:06:20|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|6
1734026790000|2024-12-12 18:06:30|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|11
1734026800000|2024-12-12 18:06:40|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|19173.2|19161.2|1
1734026810000|2024-12-12 18:06:50|19170.7|19158.7|19170.7|19158.7|19170.7|19158.7|19170.7|19158.7|5
1734026820000|2024-12-12 18:07:00|19166.9|19154.9|19165.9|19153.9|19166.9|19154.9|19165.7|19153.7|12
1734026830000|2024-12-12 18:07:10|19168.2|19156.2|19168.4|19156.4|19169.4|19157.4|19168.2|19156.2|5
1734026840000|2024-12-12 18:07:20|19168.2|19156.2|19168.4|19156.4|19168.4|19156.4|19168.2|19156.2|1
1734026850000|2024-12-12 18:07:30|19166.9|19154.9|19168.2|19156.2|19168.2|19156.2|19166.9|19154.9|1
1734026860000|2024-12-12 18:07:40|19166.7|19154.7|19164.7|19152.7|19166.9|19154.9|19164.7|19152.7|3
1734026870000|2024-12-12 18:07:50|19165.7|19153.7|19166.9|19154.9|19166.9|19154.9|19164.7|19152.7|2
1734026880000|2024-12-12 18:08:00|19165.9|19153.9|19163.7|19151.7|19165.9|19153.9|19163.4|19151.4|3
1734026890000|2024-12-12 18:08:10|19165.7|19153.7|19165.7|19153.7|19165.7|19153.7|19164.7|19152.7|4
1734026910000|2024-12-12 18:08:30|19165.9|19153.9|19165.7|19153.7|19165.9|19153.9|19165.7|19153.7|0
1734026920000|2024-12-12 18:08:40|19163.7|19151.7|19163.7|19151.7|19163.7|19151.7|19163.7|19151.7|9
1734026930000|2024-12-12 18:08:50|19163.4|19151.4|19160.2|19148.2|19163.4|19151.4|19159.2|19147.2|7
1734026940000|2024-12-12 18:09:00|19159.2|19147.2|19157.9|19145.9|19159.2|19147.2|19157.9|19145.9|6
1734026950000|2024-12-12 18:09:10|19156.9|19144.9|19155.7|19143.7|19158.2|19146.2|19155.7|19143.7|1
1734026960000|2024-12-12 18:09:20|19154.7|19142.7|19157.9|19145.9|19159.4|19147.4|19154.7|19142.7|6
1734026970000|2024-12-12 18:09:30|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|19157.9|19145.9|0
1734026990000|2024-12-12 18:09:50|19157.9|19145.9|19157.7|19145.7|19157.9|19145.9|19157.7|19145.7|0
1734027000000|2024-12-12 18:10:00|19157.9|19145.9|19154.4|19142.4|19157.9|19145.9|19153.2|19141.2|14
1734027010000|2024-12-12 18:10:10|19153.4|19141.4|19155.4|19143.4|19155.7|19143.7|19153.4|19141.4|13
1734027020000|2024-12-12 18:10:20|19155.7|19143.7|19157.9|19145.9|19157.9|19145.9|19155.7|19143.7|6
1734027030000|2024-12-12 18:10:30|19158.9|19146.9|19157.9|19145.9|19158.9|19146.9|19157.9|19145.9|2
1734027040000|2024-12-12 18:10:40|19158.2|19146.2|19157.9|19145.9|19158.2|19146.2|19157.9|19145.9|4
1734027050000|2024-12-12 18:10:50|19158.2|19146.2|19162.7|19150.7|19162.7|19150.7|19158.2|19146.2|11
1734027060000|2024-12-12 18:11:00|19162.9|19150.9|19162.7|19150.7|19162.9|19150.9|19162.7|19150.7|2
1734027070000|2024-12-12 18:11:10|19162.9|19150.9|19162.9|19150.9|19162.9|19150.9|19162.9|19150.9|0
1734027080000|2024-12-12 18:11:20|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|2
1734027090000|2024-12-12 18:11:30|19162.9|19150.9|19162.9|19150.9|19162.9|19150.9|19160.7|19148.7|2
1734027100000|2024-12-12 18:11:40|19162.7|19150.7|19162.9|19150.9|19162.9|19150.9|19162.7|19150.7|2
1734027110000|2024-12-12 18:11:50|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|1
1734027120000|2024-12-12 18:12:00|19160.7|19148.7|19160.7|19148.7|19160.7|19148.7|19160.7|19148.7|3
1734027140000|2024-12-12 18:12:20|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|5
1734027150000|2024-12-12 18:12:30|19156.2|19144.2|19158.4|19146.4|19158.4|19146.4|19155.9|19143.9|11
1734027160000|2024-12-12 18:12:40|19159.4|19147.4|19160.9|19148.9|19160.9|19148.9|19159.4|19147.4|4
1734027170000|2024-12-12 18:12:50|19160.7|19148.7|19159.4|19147.4|19160.9|19148.9|19159.2|19147.2|5
1734027180000|2024-12-12 18:13:00|19158.2|19146.2|19156.9|19144.9|19158.4|19146.4|19155.9|19143.9|10
1734027190000|2024-12-12 18:13:10|19158.4|19146.4|19157.4|19145.4|19158.4|19146.4|19156.9|19144.9|3
1734027200000|2024-12-12 18:13:20|19158.4|19146.4|19159.7|19147.7|19159.7|19147.7|19158.4|19146.4|3
1734027210000|2024-12-12 18:13:30|19158.7|19146.7|19160.9|19148.9|19160.9|19148.9|19158.7|19146.7|3
1734027220000|2024-12-12 18:13:40|19160.7|19148.7|19159.7|19147.7|19160.7|19148.7|19158.7|19146.7|6
1734027230000|2024-12-12 18:13:50|19158.7|19146.7|19155.9|19143.9|19159.7|19147.7|19155.9|19143.9|3
1734027240000|2024-12-12 18:14:00|19156.2|19144.2|19158.4|19146.4|19158.4|19146.4|19156.2|19144.2|2
1734027250000|2024-12-12 18:14:10|19159.4|19147.4|19158.4|19146.4|19159.4|19147.4|19158.2|19146.2|1
1734027260000|2024-12-12 18:14:20|||||||||2
1734027270000|2024-12-12 18:14:30|19163.2|19151.2|19163.2|19151.2|19163.2|19151.2|19160.9|19148.9|15
1734027290000|2024-12-12 18:14:50|||||||||1
1734027300000|2024-12-12 18:15:00|||||||||3
1734027310000|2024-12-12 18:15:10|19162.7|19150.7|19162.9|19150.9|19162.9|19150.9|19162.7|19150.7|6
1734027330000|2024-12-12 18:15:30|19161.9|19149.9|19160.7|19148.7|19161.9|19149.9|19160.7|19148.7|2
1734027340000|2024-12-12 18:15:40|19160.4|19148.4|19159.4|19147.4|19160.4|19148.4|19159.2|19147.2|8
1734027350000|2024-12-12 18:15:50|19158.2|19146.2|19160.4|19148.4|19160.4|19148.4|19158.2|19146.2|1
1734027360000|2024-12-12 18:16:00|19160.7|19148.7|19162.7|19150.7|19162.7|19150.7|19160.7|19148.7|17
1734027370000|2024-12-12 18:16:10|19161.7|19149.7|19161.4|19149.4|19161.7|19149.7|19161.4|19149.4|2
1734027380000|2024-12-12 18:16:20|19161.2|19149.2|19160.2|19148.2|19161.2|19149.2|19159.9|19147.9|0
1734027390000|2024-12-12 18:16:30|19161.2|19149.2|19159.9|19147.9|19161.2|19149.2|19159.9|19147.9|0
1734027400000|2024-12-12 18:16:40|19160.2|19148.2|19161.4|19149.4|19161.4|19149.4|19160.2|19148.2|4
1734027410000|2024-12-12 18:16:50|19161.2|19149.2|19162.4|19150.4|19162.4|19150.4|19161.2|19149.2|1
1734027420000|2024-12-12 18:17:00|19163.4|19151.4|19163.4|19151.4|19163.4|19151.4|19162.4|19150.4|2
1734027430000|2024-12-12 18:17:10|19164.7|19152.7|19162.4|19150.4|19164.9|19152.9|19162.4|19150.4|9
1734027450000|2024-12-12 18:17:30|19162.7|19150.7|19163.7|19151.7|19163.7|19151.7|19162.7|19150.7|3
1734027460000|2024-12-12 18:17:40|19164.7|19152.7|19163.7|19151.7|19164.7|19152.7|19163.7|19151.7|1
1734027470000|2024-12-12 18:17:50|19163.9|19151.9|19164.9|19152.9|19164.9|19152.9|19163.9|19151.9|0
1734027490000|2024-12-12 18:18:10|||||||||2
1734027500000|2024-12-12 18:18:20|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|19167.2|19155.2|3
1734027510000|2024-12-12 18:18:30|19168.2|19156.2|19166.9|19154.9|19168.2|19156.2|19166.9|19154.9|3
1734027530000|2024-12-12 18:18:50|19166.7|19154.7|19165.7|19153.7|19166.7|19154.7|19165.7|19153.7|2
1734027540000|2024-12-12 18:19:00|19164.2|19152.2|19161.9|19149.9|19164.2|19152.2|19161.9|19149.9|5
1734027550000|2024-12-12 18:19:10|19162.9|19150.9|19163.2|19151.2|19163.2|19151.2|19161.9|19149.9|1
1734027560000|2024-12-12 18:19:20|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|2
1734027570000|2024-12-12 18:19:30|||||||||1
1734027580000|2024-12-12 18:19:40|19163.2|19151.2|19162.9|19150.9|19163.2|19151.2|19161.9|19149.9|2
1734027590000|2024-12-12 18:19:50|19161.9|19149.9|19162.9|19150.9|19162.9|19150.9|19161.9|19149.9|1
1734027600000|2024-12-12 18:20:00|19163.2|19151.2|19164.2|19152.2|19164.2|19152.2|19162.9|19150.9|1
1734027610000|2024-12-12 18:20:10|||||||||1
1734027630000|2024-12-12 18:20:30|19162.2|19150.2|19163.2|19151.2|19163.2|19151.2|19162.2|19150.2|3
1734027640000|2024-12-12 18:20:40|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|7
1734027650000|2024-12-12 18:20:50|||||||||1
1734027660000|2024-12-12 18:21:00|19161.9|19149.9|19161.7|19149.7|19163.2|19151.2|19161.7|19149.7|10
1734027670000|2024-12-12 18:21:10|19161.9|19149.9|19157.2|19145.2|19161.9|19149.9|19156.9|19144.9|13
1734027680000|2024-12-12 18:21:20|19156.9|19144.9|19157.2|19145.2|19157.2|19145.2|19156.9|19144.9|0
1734027690000|2024-12-12 18:21:30|||||||||3
1734027700000|2024-12-12 18:21:40|19159.4|19147.4|19162.2|19150.2|19162.2|19150.2|19159.4|19147.4|7
1734027710000|2024-12-12 18:21:50|19164.4|19152.4|19166.9|19154.9|19166.9|19154.9|19164.4|19152.4|5
1734027720000|2024-12-12 18:22:00|19167.2|19155.2|19167.2|19155.2|19168.2|19156.2|19167.2|19155.2|3
1734027730000|2024-12-12 18:22:10|19166.9|19154.9|19164.7|19152.7|19166.9|19154.9|19164.7|19152.7|12
1734027750000|2024-12-12 18:22:30|19163.4|19151.4|19163.4|19151.4|19163.4|19151.4|19163.4|19151.4|2
1734027760000|2024-12-12 18:22:40|19164.4|19152.4|19164.7|19152.7|19164.7|19152.7|19164.4|19152.4|0
1734027770000|2024-12-12 18:22:50|19164.4|19152.4|19162.2|19150.2|19164.4|19152.4|19162.2|19150.2|1
1734027780000|2024-12-12 18:23:00|19162.4|19150.4|19160.2|19148.2|19162.4|19150.4|19160.2|19148.2|9
1734027790000|2024-12-12 18:23:10|19162.2|19150.2|19159.9|19147.9|19162.2|19150.2|19159.9|19147.9|14
1734027800000|2024-12-12 18:23:20|||||||||1
1734027820000|2024-12-12 18:23:40|19161.2|19149.2|19161.2|19149.2|19161.2|19149.2|19161.2|19149.2|2
1734027830000|2024-12-12 18:23:50|19160.2|19148.2|19159.7|19147.7|19161.2|19149.2|19159.7|19147.7|2
1734027840000|2024-12-12 18:24:00|||||||||1
1734027860000|2024-12-12 18:24:20|||||||||1
1734027870000|2024-12-12 18:24:30|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19160.9|19148.9|10
1734027880000|2024-12-12 18:24:40|19161.2|19149.2|19162.2|19150.2|19162.2|19150.2|19161.2|19149.2|1
1734027890000|2024-12-12 18:24:50|19161.2|19149.2|19162.4|19150.4|19162.4|19150.4|19161.2|19149.2|0
1734027900000|2024-12-12 18:25:00|19161.4|19149.4|19160.2|19148.2|19161.4|19149.4|19160.2|19148.2|2
1734027910000|2024-12-12 18:25:10|19161.4|19149.4|19160.2|19148.2|19161.4|19149.4|19160.2|19148.2|4
1734027930000|2024-12-12 18:25:30|19162.2|19150.2|19162.2|19150.2|19162.4|19150.4|19162.2|19150.2|2
1734027940000|2024-12-12 18:25:40|19162.7|19150.7|19162.2|19150.2|19162.7|19150.7|19162.2|19150.2|0
1734027950000|2024-12-12 18:25:50|||||||||1
1734027970000|2024-12-12 18:26:10|19160.2|19148.2|19154.7|19142.7|19160.2|19148.2|19149.9|19137.9|22
1734027980000|2024-12-12 18:26:20|19154.9|19142.9|19152.7|19140.7|19155.7|19143.7|19152.7|19140.7|12
1734027990000|2024-12-12 18:26:30|19153.7|19141.7|19151.2|19139.2|19154.9|19142.9|19151.2|19139.2|33
1734028000000|2024-12-12 18:26:40|19151.4|19139.4|19154.7|19142.7|19157.2|19145.2|19151.4|19139.4|5
1734028010000|2024-12-12 18:26:50|19154.9|19142.9|19154.7|19142.7|19154.9|19142.9|19154.7|19142.7|4
1734028020000|2024-12-12 18:27:00|19153.7|19141.7|19152.7|19140.7|19154.7|19142.7|19152.7|19140.7|8
1734028030000|2024-12-12 18:27:10|||||||||2
1734028040000|2024-12-12 18:27:20|19150.7|19138.7|19150.7|19138.7|19150.7|19138.7|19150.7|19138.7|12
1734028050000|2024-12-12 18:27:30|19150.2|19138.2|19150.7|19138.7|19150.7|19138.7|19150.2|19138.2|24
1734028060000|2024-12-12 18:27:40|||||||||4
1734028070000|2024-12-12 18:27:50|19150.4|19138.4|19150.7|19138.7|19150.7|19138.7|19150.4|19138.4|6
1734028080000|2024-12-12 18:28:00|19150.4|19138.4|19150.4|19138.4|19150.4|19138.4|19150.4|19138.4|5
1734028090000|2024-12-12 18:28:10|19150.7|19138.7|19148.2|19136.2|19150.7|19138.7|19148.2|19136.2|20
1734028100000|2024-12-12 18:28:20|19147.2|19135.2|19147.2|19135.2|19148.2|19136.2|19146.7|19134.7|6
1734028110000|2024-12-12 18:28:30|19146.2|19134.2|19145.9|19133.9|19146.2|19134.2|19145.9|19133.9|8
1734028120000|2024-12-12 18:28:40|||||||||1
1734028130000|2024-12-12 18:28:50|19141.7|19129.7|19141.4|19129.4|19141.7|19129.7|19138.9|19126.9|11
1734028140000|2024-12-12 18:29:00|19139.9|19127.9|19138.7|19126.7|19139.9|19127.9|19138.7|19126.7|5
1734028150000|2024-12-12 18:29:10|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|19136.7|19124.7|7
1734028160000|2024-12-12 18:29:20|19136.7|19124.7|19133.9|19121.9|19136.7|19124.7|19133.7|19121.7|19
1734028170000|2024-12-12 18:29:30|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|4
1734028180000|2024-12-12 18:29:40|19133.9|19121.9|19136.2|19124.2|19137.2|19125.2|19133.7|19121.7|7
1734028190000|2024-12-12 18:29:50|19138.2|19126.2|19136.4|19124.4|19138.2|19126.2|19136.4|19124.4|5
1734028200000|2024-12-12 18:30:00|19136.2|19124.2|19136.4|19124.4|19136.4|19124.4|19136.2|19124.2|5
1734028210000|2024-12-12 18:30:10|19135.2|19123.2|19133.9|19121.9|19135.2|19123.2|19133.9|19121.9|26
1734028220000|2024-12-12 18:30:20|||||||||4
1734028230000|2024-12-12 18:30:30|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|0
1734028240000|2024-12-12 18:30:40|19133.9|19121.9|19133.9|19121.9|19136.2|19124.2|19133.9|19121.9|10
1734028250000|2024-12-12 18:30:50|19135.2|19123.2|19136.2|19124.2|19137.4|19125.4|19135.2|19123.2|7
1734028260000|2024-12-12 18:31:00|19139.4|19127.4|19138.4|19126.4|19140.4|19128.4|19138.4|19126.4|10
1734028270000|2024-12-12 18:31:10|19139.4|19127.4|19133.7|19121.7|19139.4|19127.4|19133.7|19121.7|7
1734028280000|2024-12-12 18:31:20|19134.9|19122.9|19134.9|19122.9|19135.9|19123.9|19133.7|19121.7|4
1734028290000|2024-12-12 18:31:30|19133.7|19121.7|19133.9|19121.9|19133.9|19121.9|19133.7|19121.7|7
1734028300000|2024-12-12 18:31:40|19133.4|19121.4|19128.7|19116.7|19133.4|19121.4|19128.7|19116.7|18
1734028310000|2024-12-12 18:31:50|19128.4|19116.4|19129.7|19117.7|19130.7|19118.7|19128|19116|25
1734028320000|2024-12-12 18:32:00|19128.7|19116.7|19129.4|19117.4|19129.7|19117.7|19128.2|19116.2|5
1734028330000|2024-12-12 18:32:10|19129.5|19117.5|19128.2|19116.2|19129.5|19117.5|19128.2|19116.2|1
1734028340000|2024-12-12 18:32:20|19128.4|19116.4|19130.9|19118.9|19130.9|19118.9|19128.4|19116.4|4
1734028350000|2024-12-12 18:32:30|||||||||1
1734028360000|2024-12-12 18:32:40|19131|19119|19133.2|19121.2|19133.2|19121.2|19131|19119|4
1734028370000|2024-12-12 18:32:50|19133.5|19121.5|19133.2|19121.2|19133.5|19121.5|19133.2|19121.2|0
1734028380000|2024-12-12 18:33:00|19133.5|19121.5|19135.5|19123.5|19135.5|19123.5|19133.5|19121.5|5
1734028390000|2024-12-12 18:33:10|19136.7|19124.7|19137|19125|19137|19125|19136.7|19124.7|3
1734028400000|2024-12-12 18:33:20|19138|19126|19136.7|19124.7|19138|19126|19135.7|19123.7|4
1734028410000|2024-12-12 18:33:30|19138|19126|19135.5|19123.5|19138|19126|19135.5|19123.5|2
1734028420000|2024-12-12 18:33:40|19135.7|19123.7|19137|19125|19138|19126|19135.7|19123.7|5
1734028430000|2024-12-12 18:33:50|19135.7|19123.7|19135.7|19123.7|19138|19126|19135.5|19123.5|2
1734028440000|2024-12-12 18:34:00|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|0
1734028450000|2024-12-12 18:34:10|19137|19125|19135.7|19123.7|19137|19125|19135.7|19123.7|1
1734028460000|2024-12-12 18:34:20|19136.7|19124.7|19135.7|19123.7|19136.7|19124.7|19135.7|19123.7|6
1734028470000|2024-12-12 18:34:30|||||||||2
1734028490000|2024-12-12 18:34:50|19136|19124|19135.7|19123.7|19136|19124|19135.7|19123.7|2
1734028500000|2024-12-12 18:35:00|19135.2|19123.2|19134.5|19122.5|19135.5|19123.5|19134.5|19122.5|11
1734028510000|2024-12-12 18:35:10|19136.7|19124.7|19138|19126|19138|19126|19136.7|19124.7|8
1734028520000|2024-12-12 18:35:20|||||||||1
1734028530000|2024-12-12 18:35:30|19137.7|19125.7|19135.7|19123.7|19138|19126|19135.7|19123.7|4
1734028540000|2024-12-12 18:35:40|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|19135.2|19123.2|4
1734028550000|2024-12-12 18:35:50|19134.2|19122.2|19135.2|19123.2|19135.2|19123.2|19134.2|19122.2|5
1734028560000|2024-12-12 18:36:00|19134.2|19122.2|19130.5|19118.5|19134.2|19122.2|19130.5|19118.5|27
1734028570000|2024-12-12 18:36:10|19133|19121|19134.2|19122.2|19134.2|19122.2|19132.7|19120.7|16
1734028580000|2024-12-12 18:36:20|19134|19122|19133.2|19121.2|19135.2|19123.2|19133|19121|8
1734028590000|2024-12-12 18:36:30|19134.2|19122.2|19136.5|19124.5|19136.7|19124.7|19133.2|19121.2|7
1734028600000|2024-12-12 18:36:40|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|0
1734028610000|2024-12-12 18:36:50|19135.7|19123.7|19135.7|19123.7|19137.7|19125.7|19135.7|19123.7|7
1734028620000|2024-12-12 18:37:00|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|0
1734028630000|2024-12-12 18:37:10|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|9
1734028640000|2024-12-12 18:37:20|19137|19125|19129.7|19117.7|19137|19125|19129.7|19117.7|22
1734028650000|2024-12-12 18:37:30|19127.5|19115.5|19127.2|19115.2|19128.5|19116.5|19127.2|19115.2|18
1734028660000|2024-12-12 18:37:40|||||||||1
1734028680000|2024-12-12 18:38:00|||||||||1
1734028690000|2024-12-12 18:38:10|19124.7|19112.7|19122.5|19110.5|19124.7|19112.7|19121.2|19109.2|33
1734028700000|2024-12-12 18:38:20|19121.5|19109.5|19123|19111|19123|19111|19120.2|19108.2|6
1734028710000|2024-12-12 18:38:30|19123.2|19111.2|19122.7|19110.7|19125.2|19113.2|19122.5|19110.5|3
1734028720000|2024-12-12 18:38:40|19122.5|19110.5|19123.5|19111.5|19123.5|19111.5|19122.5|19110.5|2
1734028730000|2024-12-12 18:38:50|19123.7|19111.7|19122.5|19110.5|19125|19113|19122.2|19110.2|5
1734028740000|2024-12-12 18:39:00|19123.5|19111.5|19123.5|19111.5|19123.5|19111.5|19123.5|19111.5|6
1734028750000|2024-12-12 18:39:10|19122.2|19110.2|19122.2|19110.2|19122.2|19110.2|19122.2|19110.2|1
1734028760000|2024-12-12 18:39:20|19122|19110|19119.5|19107.5|19124.5|19112.5|19119.5|19107.5|22
1734028770000|2024-12-12 18:39:30|19121.7|19109.7|19120.5|19108.5|19121.7|19109.7|19120.5|19108.5|9
1734028780000|2024-12-12 18:39:40|19121.7|19109.7|19122|19110|19122|19110|19121.7|19109.7|0
1734028800000|2024-12-12 18:40:00|19122.2|19110.2|19124.2|19112.2|19124.2|19112.2|19120|19108|8
1734028810000|2024-12-12 18:40:10|19126.7|19114.7|19129.2|19117.2|19129.2|19117.2|19126.7|19114.7|18
1734028820000|2024-12-12 18:40:20|19129.5|19117.5|19123.2|19111.2|19129.5|19117.5|19123.2|19111.2|27
1734028830000|2024-12-12 18:40:30|19123.5|19111.5|19118.5|19106.5|19124.5|19112.5|19118.2|19106.2|23
1734028840000|2024-12-12 18:40:40|19118.7|19106.7|19120.7|19108.7|19120.7|19108.7|19118.7|19106.7|7
1734028850000|2024-12-12 18:40:50|19121.7|19109.7|19123.5|19111.5|19124.5|19112.5|19121.7|19109.7|8
1734028860000|2024-12-12 18:41:00|19122.2|19110.2|19122.2|19110.2|19124.5|19112.5|19122.2|19110.2|7
1734028870000|2024-12-12 18:41:10|19122.5|19110.5|19122.5|19110.5|19122.5|19110.5|19122.2|19110.2|0
1734028880000|2024-12-12 18:41:20|19122.2|19110.2|19122.5|19110.5|19122.5|19110.5|19122.2|19110.2|9
1734028890000|2024-12-12 18:41:30|19120.2|19108.2|19117.5|19105.5|19120.2|19108.2|19117.5|19105.5|17
1734028900000|2024-12-12 18:41:40|19117.7|19105.7|19117.5|19105.5|19117.7|19105.7|19117.5|19105.5|32
1734028910000|2024-12-12 18:41:50|19117.7|19105.7|19117.7|19105.7|19117.7|19105.7|19117.7|19105.7|14
1734028920000|2024-12-12 18:42:00|||||||||5
1734028930000|2024-12-12 18:42:10|19122.7|19110.7|19122.5|19110.5|19122.7|19110.7|19122.5|19110.5|13
1734028940000|2024-12-12 18:42:20|||||||||1
1734028950000|2024-12-12 18:42:30|19117.7|19105.7|19113|19101|19117.7|19105.7|19113|19101|27
1734028960000|2024-12-12 18:42:40|19112.7|19100.7|19110.2|19098.2|19112.7|19100.7|19108|19096|17
1734028970000|2024-12-12 18:42:50|19109.2|19097.2|19110.2|19098.2|19110.2|19098.2|19109|19097|27
1734028980000|2024-12-12 18:43:00|19109.2|19097.2|19110.7|19098.7|19110.7|19098.7|19109.2|19097.2|2
1734028990000|2024-12-12 18:43:10|19111.7|19099.7|19110.2|19098.2|19111.7|19099.7|19110.2|19098.2|5
1734029000000|2024-12-12 18:43:20|19109.2|19097.2|19110.5|19098.5|19110.5|19098.5|19109.2|19097.2|3
1734029010000|2024-12-12 18:43:30|19110.7|19098.7|19110.7|19098.7|19111|19099|19110.7|19098.7|2
1734029020000|2024-12-12 18:43:40|19112|19100|19110.7|19098.7|19112|19100|19110.7|19098.7|3
1734029030000|2024-12-12 18:43:50|19111.2|19099.2|19113.2|19101.2|19113.2|19101.2|19111.2|19099.2|2
1734029040000|2024-12-12 18:44:00|19113.5|19101.5|19113.2|19101.2|19113.5|19101.5|19113.2|19101.2|1
1734029050000|2024-12-12 18:44:10|||||||||1
1734029060000|2024-12-12 18:44:20|19115.5|19103.5|19115.5|19103.5|19115.5|19103.5|19115.5|19103.5|14
1734029070000|2024-12-12 18:44:30|19118|19106|19114|19102|19118|19106|19113|19101|23
1734029080000|2024-12-12 18:44:40|19113|19101|19114|19102|19114|19102|19113|19101|1
1734029100000|2024-12-12 18:45:00|19113|19101|19111.5|19099.5|19114|19102|19110.2|19098.2|33
1734029110000|2024-12-12 18:45:10|19112.7|19100.7|19109|19097|19112.7|19100.7|19108.7|19096.7|21
1734029120000|2024-12-12 18:45:20|19108.7|19096.7|19109|19097|19112.2|19100.2|19108.7|19096.7|16
1734029130000|2024-12-12 18:45:30|19110.2|19098.2|19109|19097|19110.2|19098.2|19109|19097|1
1734029140000|2024-12-12 18:45:40|19108|19096|19108|19096|19108|19096|19108|19096|3
1734029150000|2024-12-12 18:45:50|19108.2|19096.2|19108.2|19096.2|19108.2|19096.2|19108.2|19096.2|10
1734029160000|2024-12-12 18:46:00|||||||||6
1734029170000|2024-12-12 18:46:10|19108.5|19096.5|19108.7|19096.7|19108.7|19096.7|19108.5|19096.5|31
1734029180000|2024-12-12 18:46:20|||||||||5
1734029190000|2024-12-12 18:46:30|19109|19097|19109|19097|19109|19097|19109|19097|4
1734029210000|2024-12-12 18:46:50|||||||||1
1734029220000|2024-12-12 18:47:00|19109.2|19097.2|19109|19097|19109.2|19097.2|19109|19097|0
1734029230000|2024-12-12 18:47:10|19107.7|19095.7|19103.7|19091.7|19107.7|19095.7|19103.7|19091.7|13
1734029240000|2024-12-12 18:47:20|19106.2|19094.2|19106.2|19094.2|19106.2|19094.2|19105.2|19093.2|8
1734029250000|2024-12-12 18:47:30|19106.5|19094.5|19108.7|19096.7|19108.7|19096.7|19106.2|19094.2|26
1734029260000|2024-12-12 18:47:40|19109|19097|19106.5|19094.5|19109|19097|19104.2|19092.2|33
1734029270000|2024-12-12 18:47:50|19112|19100|19112|19100|19112|19100|19111.5|19099.5|8
1734029280000|2024-12-12 18:48:00|19113|19101|19113|19101|19113|19101|19111.7|19099.7|16
1734029290000|2024-12-12 18:48:10|19113.2|19101.2|19113|19101|19114.2|19102.2|19110.7|19098.7|14
1734029300000|2024-12-12 18:48:20|19114|19102|19112|19100|19114|19102|19112|19100|3
1734029310000|2024-12-12 18:48:30|19111.7|19099.7|19109.5|19097.5|19111.7|19099.7|19109.5|19097.5|5
1734029320000|2024-12-12 18:48:40|19109.2|19097.2|19109|19097|19109.2|19097.2|19108|19096|3
1734029330000|2024-12-12 18:48:50|19109.2|19097.2|19106.7|19094.7|19109.2|19097.2|19106.7|19094.7|14
1734029340000|2024-12-12 18:49:00|19107.2|19095.2|19109.2|19097.2|19109.2|19097.2|19107.2|19095.2|11
1734029350000|2024-12-12 18:49:10|19109|19097|19111.5|19099.5|19111.5|19099.5|19109|19097|13
1734029360000|2024-12-12 18:49:20|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|5
1734029370000|2024-12-12 18:49:30|19111.5|19099.5|19111.5|19099.5|19111.5|19099.5|19111.5|19099.5|2
1734029380000|2024-12-12 18:49:40|19112.5|19100.5|19116.2|19104.2|19116.2|19104.2|19112.5|19100.5|25
1734029390000|2024-12-12 18:49:50|||||||||1
1734029400000|2024-12-12 18:50:00|19114.2|19102.2|19114.2|19102.2|19114.2|19102.2|19114.2|19102.2|10
1734029410000|2024-12-12 18:50:10|19109.7|19097.7|19111.7|19099.7|19111.7|19099.7|19109.7|19097.7|21
1734029420000|2024-12-12 18:50:20|19114|19102|19114.2|19102.2|19114.2|19102.2|19111.7|19099.7|24
1734029430000|2024-12-12 18:50:30|19114|19102|19110.7|19098.7|19114|19102|19110.7|19098.7|14
1734029440000|2024-12-12 18:50:40|19109.5|19097.5|19109.5|19097.5|19109.5|19097.5|19109.5|19097.5|2
1734029450000|2024-12-12 18:50:50|19109.2|19097.2|19109.2|19097.2|19109.5|19097.5|19109.2|19097.2|4
1734029460000|2024-12-12 18:51:00|19109.5|19097.5|19109.5|19097.5|19109.5|19097.5|19109.5|19097.5|6
1734029470000|2024-12-12 18:51:10|19109.2|19097.2|19108.2|19096.2|19109.2|19097.2|19108.2|19096.2|7
1734029480000|2024-12-12 18:51:20|19107.2|19095.2|19107|19095|19109.2|19097.2|19107|19095|7
1734029490000|2024-12-12 18:51:30|19107.2|19095.2|19108.2|19096.2|19108.2|19096.2|19107|19095|13
1734029500000|2024-12-12 18:51:40|19107.2|19095.2|19109.2|19097.2|19109.2|19097.2|19107.2|19095.2|3
1734029510000|2024-12-12 18:51:50|19107.2|19095.2|19109.2|19097.2|19109.5|19097.5|19107.2|19095.2|20
1734029520000|2024-12-12 18:52:00|19111.7|19099.7|19107.2|19095.2|19111.7|19099.7|19107.2|19095.2|43
1734029530000|2024-12-12 18:52:10|19107|19095|19107.2|19095.2|19109.2|19097.2|19107|19095|21
1734029540000|2024-12-12 18:52:20|19107.5|19095.5|19107.2|19095.2|19108.5|19096.5|19107.2|19095.2|11
1734029550000|2024-12-12 18:52:30|19107.5|19095.5|19105.2|19093.2|19107.5|19095.5|19105.2|19093.2|13
1734029560000|2024-12-12 18:52:40|19105|19093|19105|19093|19107.5|19095.5|19105|19093|14
1734029570000|2024-12-12 18:52:50|19104.7|19092.7|19100.2|19088.2|19104.7|19092.7|19100.2|19088.2|35
1734029580000|2024-12-12 18:53:00|19100.7|19088.7|19103.2|19091.2|19104.2|19092.2|19100.5|19088.5|20
1734029590000|2024-12-12 18:53:10|19104.2|19092.2|19105.2|19093.2|19105.5|19093.5|19104.2|19092.2|6
1734029600000|2024-12-12 18:53:20|19103|19091|19104.2|19092.2|19105.2|19093.2|19103|19091|10
1734029610000|2024-12-12 18:53:30|19103.2|19091.2|19105.5|19093.5|19105.5|19093.5|19103.2|19091.2|12
1734029620000|2024-12-12 18:53:40|19105.2|19093.2|19102.7|19090.7|19105.2|19093.2|19102.7|19090.7|10
1734029630000|2024-12-12 18:53:50|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|10
1734029640000|2024-12-12 18:54:00|19100.5|19088.5|19097.7|19085.7|19100.5|19088.5|19097.7|19085.7|15
1734029650000|2024-12-12 18:54:10|19098|19086|19098|19086|19098|19086|19098|19086|8
1734029660000|2024-12-12 18:54:20|19099|19087|19098|19086|19099|19087|19098|19086|10
1734029670000|2024-12-12 18:54:30|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|13
1734029680000|2024-12-12 18:54:40|19100.5|19088.5|19100.2|19088.2|19100.5|19088.5|19100.2|19088.2|10
1734029690000|2024-12-12 18:54:50|19100.5|19088.5|19105.2|19093.2|19105.5|19093.5|19100.5|19088.5|26
1734029700000|2024-12-12 18:55:00|19105.5|19093.5|19108|19096|19110.2|19098.2|19105.5|19093.5|33
1734029710000|2024-12-12 18:55:10|19105.7|19093.7|19103.5|19091.5|19105.7|19093.7|19103.2|19091.2|12
1734029720000|2024-12-12 18:55:20|19103.7|19091.7|19106|19094|19107|19095|19103.7|19091.7|30
1734029730000|2024-12-12 18:55:30|19105.7|19093.7|19108.7|19096.7|19110.7|19098.7|19105.7|19093.7|29
1734029740000|2024-12-12 18:55:40|19108.2|19096.2|19110.7|19098.7|19110.7|19098.7|19108.2|19096.2|24
1734029750000|2024-12-12 18:55:50|19110.5|19098.5|19110.7|19098.7|19110.7|19098.7|19108.5|19096.5|23
1734029760000|2024-12-12 18:56:00|19108.5|19096.5|19108.2|19096.2|19109.5|19097.5|19108.2|19096.2|24
1734029770000|2024-12-12 18:56:10|19108.5|19096.5|19110.7|19098.7|19110.7|19098.7|19108.5|19096.5|12
1734029780000|2024-12-12 18:56:20|19110.5|19098.5|19108.5|19096.5|19110.5|19098.5|19106.5|19094.5|47
1734029790000|2024-12-12 18:56:30|19108.7|19096.7|19110.7|19098.7|19110.7|19098.7|19108.7|19096.7|15
1734029800000|2024-12-12 18:56:40|19108.2|19096.2|19108.2|19096.2|19108.2|19096.2|19108.2|19096.2|10
1734029810000|2024-12-12 18:56:50|19108.5|19096.5|19108.2|19096.2|19108.5|19096.5|19108.2|19096.2|12
1734029820000|2024-12-12 18:57:00|19108.5|19096.5|19112.2|19100.2|19113.2|19101.2|19108.2|19096.2|20
1734029830000|2024-12-12 18:57:10|19111|19099|19110.7|19098.7|19112|19100|19109.7|19097.7|9
1734029840000|2024-12-12 18:57:20|19109.7|19097.7|19108.7|19096.7|19109.7|19097.7|19108.5|19096.5|14
1734029850000|2024-12-12 18:57:30|19109.7|19097.7|19108.7|19096.7|19110|19098|19108.7|19096.7|3
1734029860000|2024-12-12 18:57:40|19109.7|19097.7|19111.2|19099.2|19111.2|19099.2|19108.7|19096.7|3
1734029870000|2024-12-12 18:57:50|19113.5|19101.5|19110.7|19098.7|19113.5|19101.5|19110.7|19098.7|26
1734029880000|2024-12-12 18:58:00|19113.2|19101.2|19115|19103|19115.5|19103.5|19110.2|19098.2|63
1734029890000|2024-12-12 18:58:10|19115.2|19103.2|19115|19103|19115.2|19103.2|19114.7|19102.7|15
1734029900000|2024-12-12 18:58:20|19114.7|19102.7|19114.7|19102.7|19114.7|19102.7|19114.7|19102.7|10
1734029910000|2024-12-12 18:58:30|19115|19103|19115|19103|19115|19103|19114.7|19102.7|20
1734029920000|2024-12-12 18:58:40|19115.2|19103.2|19115.2|19103.2|19115.2|19103.2|19115.2|19103.2|1
1734029930000|2024-12-12 18:58:50|||||||||1
1734029940000|2024-12-12 18:59:00|19117.2|19105.2|19117.7|19105.7|19120.2|19108.2|19115.2|19103.2|71
1734029950000|2024-12-12 18:59:10|19115.7|19103.7|19117.5|19105.5|19117.7|19105.7|19115.2|19103.2|41
1734029960000|2024-12-12 18:59:20|19117.7|19105.7|19116.2|19104.2|19117.7|19105.7|19113.7|19101.7|42
1734029970000|2024-12-12 18:59:30|19118.7|19106.7|19116.7|19104.7|19118.7|19106.7|19111.7|19099.7|208
1734029980000|2024-12-12 18:59:40|19116.2|19104.2|19115.7|19103.7|19116.2|19104.2|19115.7|19103.7|109
1734029990000|2024-12-12 18:59:50|19116.2|19104.2|19123.7|19111.7|19126|19114|19116.2|19104.2|103
1734030000000|2024-12-12 19:00:00|19126.2|19114.2|19128|19116|19130.7|19118.7|19126.2|19114.2|130
1734030010000|2024-12-12 19:00:10|19128.2|19116.2|19128.2|19116.2|19128.2|19116.2|19128.2|19116.2|8
1734030020000|2024-12-12 19:00:20|19126|19114|19125.7|19113.7|19126|19114|19125.7|19113.7|17
1734030030000|2024-12-12 19:00:30|19125.5|19113.5|19125.5|19113.5|19125.5|19113.5|19125.5|19113.5|15
1734030040000|2024-12-12 19:00:40|19125.7|19113.7|19123.2|19111.2|19125.7|19113.7|19123.2|19111.2|17
1734030050000|2024-12-12 19:00:50|19124.5|19112.5|19123|19111|19127.7|19115.7|19123|19111|22
1734030060000|2024-12-12 19:01:00|19124.2|19112.2|19123.2|19111.2|19124.2|19112.2|19123|19111|5
1734030070000|2024-12-12 19:01:10|19124.2|19112.2|19123|19111|19124.2|19112.2|19123|19111|31
1734030080000|2024-12-12 19:01:20|||||||||1
1734030100000|2024-12-12 19:01:40|19123.2|19111.2|19123.2|19111.2|19123.5|19111.5|19122.2|19110.2|4
1734030110000|2024-12-12 19:01:50|19124.5|19112.5|19125.7|19113.7|19125.7|19113.7|19124.5|19112.5|6
1734030120000|2024-12-12 19:02:00|19126.7|19114.7|19123.2|19111.2|19126.7|19114.7|19123.2|19111.2|7
1734030130000|2024-12-12 19:02:10|19123|19111|19123.2|19111.2|19125.2|19113.2|19123|19111|7
1734030140000|2024-12-12 19:02:20|||||||||7
1734030150000|2024-12-12 19:02:30|19123|19111|19123|19111|19123|19111|19123|19111|0
1734030170000|2024-12-12 19:02:50|19120.7|19108.7|19121|19109|19123|19111|19120.7|19108.7|11
1734030180000|2024-12-12 19:03:00|19120.7|19108.7|19123.2|19111.2|19123.2|19111.2|19120.7|19108.7|7
1734030190000|2024-12-12 19:03:10|19125.5|19113.5|19123.2|19111.2|19125.5|19113.5|19123.2|19111.2|11
1734030200000|2024-12-12 19:03:20|19120.7|19108.7|19123|19111|19123.2|19111.2|19120.7|19108.7|7
1734030210000|2024-12-12 19:03:30|19123.2|19111.2|19123.2|19111.2|19123.2|19111.2|19123.2|19111.2|20
1734030220000|2024-12-12 19:03:40|19123.5|19111.5|19126|19114|19128.2|19116.2|19123.5|19111.5|18
1734030230000|2024-12-12 19:03:50|19128.2|19116.2|19128.7|19116.7|19129.7|19117.7|19128.2|19116.2|7
1734030240000|2024-12-12 19:04:00|19131|19119|19129.5|19117.5|19131|19119|19126.2|19114.2|18
1734030250000|2024-12-12 19:04:10|19128.2|19116.2|19128|19116|19129.2|19117.2|19127.7|19115.7|15
1734030260000|2024-12-12 19:04:20|19129|19117|19125.7|19113.7|19129|19117|19125.5|19113.5|10
1734030270000|2024-12-12 19:04:30|19124.7|19112.7|19123.2|19111.2|19124.7|19112.7|19123.2|19111.2|5
1734030280000|2024-12-12 19:04:40|19127|19115|19127|19115|19127|19115|19127|19115|5
1734030290000|2024-12-12 19:04:50|19126.7|19114.7|19125.7|19113.7|19128.2|19116.2|19125.7|19113.7|10
1734100200000|2024-12-13 14:30:00|19102.7|19090.7|19143.2|19131.2|19159.1|19147.1|19102.7|19090.7|104
1734100210000|2024-12-13 14:30:10|19139.1|19127.1|19141.6|19129.6|19146.2|19134.2|19134.1|19122.1|53
1734100220000|2024-12-13 14:30:20|19142.9|19130.9|19139.9|19127.9|19148.2|19136.2|19139.1|19127.1|13
1734100230000|2024-12-13 14:30:30|19139|19127|19146.2|19134.2|19146.2|19134.2|19138.4|19126.4|11
1734100240000|2024-12-13 14:30:40|19142.9|19130.9|19141.9|19129.9|19142.9|19130.9|19136.9|19124.9|30
1734100250000|2024-12-13 14:30:50|19142.6|19130.6|19147.6|19135.6|19150.1|19138.1|19142.6|19130.6|47
1734100260000|2024-12-13 14:31:00|19149.9|19137.9|19150.4|19138.4|19157.1|19145.1|19149.9|19137.9|53
1734100270000|2024-12-13 14:31:10|19150.7|19138.7|19152.2|19140.2|19152.2|19140.2|19150.7|19138.7|6
1734100280000|2024-12-13 14:31:20|19153.2|19141.2|19156.6|19144.6|19160.4|19148.4|19153.2|19141.2|12
1734100290000|2024-12-13 14:31:30|19156.9|19144.9|19158.6|19146.6|19165.1|19153.1|19156.9|19144.9|40
1734100300000|2024-12-13 14:31:40|19159.1|19147.1|19152.9|19140.9|19159.1|19147.1|19150.7|19138.7|7
1734100310000|2024-12-13 14:31:50|19154.1|19142.1|19160.1|19148.1|19160.1|19148.1|19154.1|19142.1|10
1734100320000|2024-12-13 14:32:00|19160.4|19148.4|19157.6|19145.6|19162.6|19150.6|19157.6|19145.6|25
1734100330000|2024-12-13 14:32:10|19158.9|19146.9|19160.1|19148.1|19164.6|19152.6|19158.9|19146.9|23
1734100340000|2024-12-13 14:32:20|19158.2|19146.2|19155.7|19143.7|19158.2|19146.2|19154.1|19142.1|35
1734100350000|2024-12-13 14:32:30|19154.1|19142.1|19150.9|19138.9|19154.7|19142.7|19149.7|19137.7|19
1734100360000|2024-12-13 14:32:40|19148.7|19136.7|19150.2|19138.2|19150.7|19138.7|19148.7|19136.7|8
1734100370000|2024-12-13 14:32:50|19150.5|19138.5|19156.2|19144.2|19156.2|19144.2|19150.5|19138.5|17
1734100380000|2024-12-13 14:33:00|19155.2|19143.2|19154.2|19142.2|19155.2|19143.2|19148.7|19136.7|36
1734100390000|2024-12-13 14:33:10|19156.2|19144.2|19153.7|19141.7|19157.2|19145.2|19151.5|19139.5|20
1734100410000|2024-12-13 14:33:30|19155.2|19143.2|19153.7|19141.7|19155.2|19143.2|19151.2|19139.2|16
1734100420000|2024-12-13 14:33:40|19151.7|19139.7|19146.7|19134.7|19152.7|19140.7|19143.2|19131.2|20
1734100430000|2024-12-13 14:33:50|19147.7|19135.7|19154.2|19142.2|19154.2|19142.2|19145.7|19133.7|19
1734100440000|2024-12-13 14:34:00|19152.3|19140.3|19157.7|19145.7|19157.7|19145.7|19152|19140|23
1734100450000|2024-12-13 14:34:10|19156.7|19144.7|19159.7|19147.7|19160.7|19148.7|19155.9|19143.9|9
1734100460000|2024-12-13 14:34:20|19158.7|19146.7|19156.2|19144.2|19159.9|19147.9|19156.2|19144.2|7
1734100470000|2024-12-13 14:34:30|19152.2|19140.2|19148.2|19136.2|19152.2|19140.2|19146.2|19134.2|37
1734100480000|2024-12-13 14:34:40|19147.2|19135.2|19146.2|19134.2|19150.7|19138.7|19146.2|19134.2|10
1734100490000|2024-12-13 14:34:50|19145.2|19133.2|19144|19132|19145.2|19133.2|19143.7|19131.7|20
1734100500000|2024-12-13 14:35:00|19144.2|19132.2|19144|19132|19146.7|19134.7|19141.7|19129.7|38
1734100510000|2024-12-13 14:35:10|19143.7|19131.7|19137.4|19125.4|19144.2|19132.2|19135.7|19123.7|27
1734100520000|2024-12-13 14:35:20|19136.2|19124.2|19133.7|19121.7|19136.2|19124.2|19133.7|19121.7|16
1734100530000|2024-12-13 14:35:30|19134.2|19122.2|19136.2|19124.2|19136.2|19124.2|19131.7|19119.7|13
1734100540000|2024-12-13 14:35:40|19128|19116|19132.3|19120.3|19133.3|19121.3|19128|19116|43
1734100550000|2024-12-13 14:35:50|19134.8|19122.8|19127.5|19115.5|19137|19125|19127.5|19115.5|17
1734100560000|2024-12-13 14:36:00|19127.3|19115.3|19130|19118|19137.3|19125.3|19126.3|19114.3|23
1734100570000|2024-12-13 14:36:10|19133.3|19121.3|19129.8|19117.8|19133.3|19121.3|19129.8|19117.8|7
1734100580000|2024-12-13 14:36:20|19131.3|19119.3|19130.6|19118.6|19132.5|19120.5|19126.3|19114.3|23
1734100590000|2024-12-13 14:36:30|19128.6|19116.6|19128.6|19116.6|19130.6|19118.6|19128.6|19116.6|14
1734100600000|2024-12-13 14:36:40|19129.6|19117.6|19130.6|19118.6|19133.3|19121.3|19128.6|19116.6|32
1734100610000|2024-12-13 14:36:50|19129.3|19117.3|19128.1|19116.1|19130.6|19118.6|19128.1|19116.1|13
1734100620000|2024-12-13 14:37:00|19127.8|19115.8|19131|19119|19132.3|19120.3|19127.8|19115.8|27
1734100630000|2024-12-13 14:37:10|19132.3|19120.3|19131.3|19119.3|19133.3|19121.3|19129.8|19117.8|16
1734100640000|2024-12-13 14:37:20|19130.3|19118.3|19127.5|19115.5|19133.5|19121.5|19127.3|19115.3|15
1734100650000|2024-12-13 14:37:30|19127.3|19115.3|19127.3|19115.3|19127.5|19115.5|19125|19113|18
1734100660000|2024-12-13 14:37:40|19128.8|19116.8|19127.3|19115.3|19128.8|19116.8|19126.3|19114.3|22
1734100670000|2024-12-13 14:37:50|19126.3|19114.3|19120.3|19108.3|19127.5|19115.5|19120.3|19108.3|36
1734100680000|2024-12-13 14:38:00|19120|19108|19120.3|19108.3|19120.8|19108.8|19118.1|19106.1|24
1734100690000|2024-12-13 14:38:10|19119.3|19107.3|19128.8|19116.8|19128.8|19116.8|19119.3|19107.3|16
1734100700000|2024-12-13 14:38:20|19129.1|19117.1|19132.3|19120.3|19132.3|19120.3|19123.1|19111.1|35
1734100710000|2024-12-13 14:38:30|19132.5|19120.5|19125|19113|19133.5|19121.5|19125|19113|16
1734100720000|2024-12-13 14:38:40|19127|19115|19127|19115|19127|19115|19126|19114|3
1734100730000|2024-12-13 14:38:50|19127.3|19115.3|19127.5|19115.5|19127.5|19115.5|19127.3|19115.3|2
1734100740000|2024-12-13 14:39:00|19134.5|19122.5|19142|19130|19142|19130|19134.5|19122.5|28
1734100750000|2024-12-13 14:39:10|19141|19129|19138.8|19126.8|19141|19129|19138.8|19126.8|13
1734100760000|2024-12-13 14:39:20|19137.5|19125.5|19139.8|19127.8|19139.8|19127.8|19137.5|19125.5|4
1734100770000|2024-12-13 14:39:30|19138.8|19126.8|19142.3|19130.3|19142.3|19130.3|19138.8|19126.8|5
1734100780000|2024-12-13 14:39:40|19143.5|19131.5|19140.3|19128.3|19146|19134|19140|19128|23
1734100790000|2024-12-13 14:39:50|19140|19128|19137.5|19125.5|19140.3|19128.3|19137.5|19125.5|6
1734100800000|2024-12-13 14:40:00|19140|19128|19136.3|19124.3|19140|19128|19135|19123|22
1734100810000|2024-12-13 14:40:10|19135.3|19123.3|19140|19128|19140|19128|19135.3|19123.3|2
1734100820000|2024-12-13 14:40:20|19140.3|19128.3|19137.8|19125.8|19140.3|19128.3|19137.5|19125.5|5
1734100830000|2024-12-13 14:40:30|19140.3|19128.3|19142.3|19130.3|19142.5|19130.5|19140.3|19128.3|5
1734100840000|2024-12-13 14:40:40|19142.5|19130.5|19143.5|19131.5|19143.5|19131.5|19142.3|19130.3|3
1734100850000|2024-12-13 14:40:50|19144.5|19132.5|19143.5|19131.5|19144.5|19132.5|19142.3|19130.3|10
1734100860000|2024-12-13 14:41:00|19142.3|19130.3|19140|19128|19142.3|19130.3|19140|19128|12
1734100870000|2024-12-13 14:41:10|19142.5|19130.5|19141.3|19129.3|19142.5|19130.5|19140|19128|13
1734100880000|2024-12-13 14:41:20|19141.6|19129.6|19142.5|19130.5|19142.5|19130.5|19140.3|19128.3|8
1734100890000|2024-12-13 14:41:30|19141.6|19129.6|19141.8|19129.8|19145.3|19133.3|19141.6|19129.6|10
1734100900000|2024-12-13 14:41:40|19143.1|19131.1|19143.1|19131.1|19143.3|19131.3|19143.1|19131.1|2
1734100910000|2024-12-13 14:41:50|19141.1|19129.1|19141.1|19129.1|19141.1|19129.1|19140.8|19128.8|14
1734100920000|2024-12-13 14:42:00|19140.8|19128.8|19141.1|19129.1|19141.1|19129.1|19140.8|19128.8|0
1734100930000|2024-12-13 14:42:10|19145.8|19133.8|19144.6|19132.6|19145.8|19133.8|19143.3|19131.3|4
1734100940000|2024-12-13 14:42:20|19144.9|19132.9|19141.4|19129.4|19144.9|19132.9|19141.1|19129.1|9
1734100950000|2024-12-13 14:42:30|19141.1|19129.1|19141.4|19129.4|19141.4|19129.4|19141.1|19129.1|3
1734100970000|2024-12-13 14:42:50|19141.1|19129.1|19142.4|19130.4|19142.6|19130.6|19141.1|19129.1|19
1734100980000|2024-12-13 14:43:00|19142.6|19130.6|19141.4|19129.4|19142.6|19130.6|19141.4|19129.4|6
1734100990000|2024-12-13 14:43:10|19141.7|19129.7|19141.7|19129.7|19141.7|19129.7|19141.7|19129.7|1
1734101000000|2024-12-13 14:43:20|19141.9|19129.9|19141.7|19129.7|19141.9|19129.9|19141.7|19129.7|3
1734101010000|2024-12-13 14:43:30|19141.9|19129.9|19151.4|19139.4|19151.4|19139.4|19141.9|19129.9|13
1734101020000|2024-12-13 14:43:40|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|2
1734101030000|2024-12-13 14:43:50|19151.4|19139.4|19148.6|19136.6|19151.4|19139.4|19148.3|19136.3|16
1734101040000|2024-12-13 14:44:00|19146.1|19134.1|19148.9|19136.9|19151.7|19139.7|19146.1|19134.1|32
1734101050000|2024-12-13 14:44:10|19146.9|19134.9|19146.7|19134.7|19146.9|19134.9|19146.4|19134.4|4
1734101060000|2024-12-13 14:44:20|19148.9|19136.9|19153.9|19141.9|19153.9|19141.9|19146.4|19134.4|15
1734101070000|2024-12-13 14:44:30|19152.9|19140.9|19154.4|19142.4|19154.4|19142.4|19151.9|19139.9|8
1734101080000|2024-12-13 14:44:40|19155.4|19143.4|19156.4|19144.4|19156.7|19144.7|19154.4|19142.4|9
1734101090000|2024-12-13 14:44:50|19157.6|19145.6|19156.4|19144.4|19157.6|19145.6|19154.7|19142.7|26
1734101100000|2024-12-13 14:45:00|19159.6|19147.6|19163.1|19151.1|19163.1|19151.1|19158.9|19146.9|51
1734101110000|2024-12-13 14:45:10|19164.3|19152.3|19165.6|19153.6|19166.8|19154.8|19164.3|19152.3|27
1734101120000|2024-12-13 14:45:20|19164.3|19152.3|19165.6|19153.6|19165.6|19153.6|19163.1|19151.1|10
1734101130000|2024-12-13 14:45:30|19165.9|19153.9|19170.6|19158.6|19170.6|19158.6|19165.6|19153.6|28
1734101140000|2024-12-13 14:45:40|19169.6|19157.6|19170.9|19158.9|19170.9|19158.9|19168.4|19156.4|10
1734101150000|2024-12-13 14:45:50|19172.8|19160.8|19173.1|19161.1|19173.1|19161.1|19170.9|19158.9|5
1734101160000|2024-12-13 14:46:00|19171.8|19159.8|19172.1|19160.1|19173.1|19161.1|19170.6|19158.6|15
1734101170000|2024-12-13 14:46:10|19171.8|19159.8|19165.9|19153.9|19171.8|19159.8|19165.9|19153.9|11
1734101180000|2024-12-13 14:46:20|19166.8|19154.8|19168.4|19156.4|19168.4|19156.4|19165.9|19153.9|2
1734101190000|2024-12-13 14:46:30|19168.6|19156.6|19168.1|19156.1|19168.6|19156.6|19168.1|19156.1|3
1734101200000|2024-12-13 14:46:40|19168.4|19156.4|19170.6|19158.6|19171.6|19159.6|19168.4|19156.4|13
1734101210000|2024-12-13 14:46:50|19170.9|19158.9|19165.9|19153.9|19170.9|19158.9|19165.9|19153.9|16
1734101220000|2024-12-13 14:47:00|19165.6|19153.6|19160.6|19148.6|19165.6|19153.6|19158.4|19146.4|5
1734101230000|2024-12-13 14:47:10|19159.6|19147.6|19158.4|19146.4|19159.9|19147.9|19158.4|19146.4|6
1734101240000|2024-12-13 14:47:20|19158.6|19146.6|19158.6|19146.6|19158.6|19146.6|19158.6|19146.6|1
1734101250000|2024-12-13 14:47:30|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.6|19146.6|1
1734101260000|2024-12-13 14:47:40|19159.2|19147.2|19161.4|19149.4|19161.4|19149.4|19159.2|19147.2|13
1734101270000|2024-12-13 14:47:50|19159.2|19147.2|19159.2|19147.2|19160.1|19148.1|19158.9|19146.9|15
1734101280000|2024-12-13 14:48:00|19158.6|19146.6|19158.6|19146.6|19158.6|19146.6|19158.6|19146.6|14
1734101290000|2024-12-13 14:48:10|19160.9|19148.9|19156.1|19144.1|19160.9|19148.9|19155.9|19143.9|19
1734101300000|2024-12-13 14:48:20|19154.2|19142.2|19153.6|19141.6|19154.9|19142.9|19153.6|19141.6|10
1734101310000|2024-12-13 14:48:30|19153.9|19141.9|19157.1|19145.1|19157.1|19145.1|19153.9|19141.9|6
1734101320000|2024-12-13 14:48:40|19157.4|19145.4|19161.8|19149.8|19161.8|19149.8|19157.1|19145.1|8
1734101330000|2024-12-13 14:48:50|19162.1|19150.1|19165.9|19153.9|19165.9|19153.9|19161.1|19149.1|7
1734101340000|2024-12-13 14:49:00|||||||||4
1734101350000|2024-12-13 14:49:10|19165.1|19153.1|19160.3|19148.3|19165.1|19153.1|19160.3|19148.3|10
1734101360000|2024-12-13 14:49:20|19163.1|19151.1|19165.9|19153.9|19165.9|19153.9|19160.9|19148.9|22
1734101370000|2024-12-13 14:49:30|19168.4|19156.4|19165.9|19153.9|19168.4|19156.4|19165.9|19153.9|5
1734101380000|2024-12-13 14:49:40|19165.6|19153.6|19165.6|19153.6|19165.6|19153.6|19165.6|19153.6|1
1734101390000|2024-12-13 14:49:50|19164.3|19152.3|19163.1|19151.1|19164.3|19152.3|19161.8|19149.8|22
1734101400000|2024-12-13 14:50:00|19163.4|19151.4|19160.9|19148.9|19163.4|19151.4|19160.9|19148.9|4
1734101410000|2024-12-13 14:50:10|19163.4|19151.4|19165.6|19153.6|19165.6|19153.6|19163.4|19151.4|3
1734101420000|2024-12-13 14:50:20|19163.4|19151.4|19163.4|19151.4|19164.6|19152.6|19163.4|19151.4|5
1734101430000|2024-12-13 14:50:30|19163.6|19151.6|19163.6|19151.6|19163.6|19151.6|19163.6|19151.6|5
1734101440000|2024-12-13 14:50:40|19161.7|19149.7|19155.7|19143.7|19161.7|19149.7|19155.7|19143.7|18
1734101450000|2024-12-13 14:50:50|19156.9|19144.9|19162.9|19150.9|19163.9|19151.9|19156.9|19144.9|19
1734101460000|2024-12-13 14:51:00|19163.9|19151.9|19164.4|19152.4|19166.4|19154.4|19163.9|19151.9|7
1734101470000|2024-12-13 14:51:10|19164.2|19152.2|19164.4|19152.4|19164.4|19152.4|19164.2|19152.2|3
1734101480000|2024-12-13 14:51:20|||||||||1
1734101490000|2024-12-13 14:51:30|19165.4|19153.4|19164.4|19152.4|19166.7|19154.7|19164.4|19152.4|3
1734101500000|2024-12-13 14:51:40|19165.4|19153.4|19166.7|19154.7|19166.7|19154.7|19164.2|19152.2|5
1734101510000|2024-12-13 14:51:50|19165.4|19153.4|19164.4|19152.4|19166.7|19154.7|19164.4|19152.4|3
1734101520000|2024-12-13 14:52:00|19164.2|19152.2|19162.2|19150.2|19164.4|19152.4|19162.2|19150.2|7
1734101530000|2024-12-13 14:52:10|19163.2|19151.2|19159.7|19147.7|19163.2|19151.2|19159.4|19147.4|7
1734101540000|2024-12-13 14:52:20|19159.4|19147.4|19161|19149|19162.2|19150.2|19159.4|19147.4|9
1734101550000|2024-12-13 14:52:30|19160|19148|19160|19148|19160|19148|19159.7|19147.7|1
1734101560000|2024-12-13 14:52:40|19161.2|19149.2|19158.5|19146.5|19161.2|19149.2|19158.5|19146.5|13
1734101570000|2024-12-13 14:52:50|19158.7|19146.7|19157.2|19145.2|19159.7|19147.7|19157.2|19145.2|8
1734101580000|2024-12-13 14:53:00|19156.2|19144.2|19152.2|19140.2|19157.5|19145.5|19152.2|19140.2|8
1734101590000|2024-12-13 14:53:10|19152.5|19140.5|19152.5|19140.5|19152.5|19140.5|19152.2|19140.2|13
1734101600000|2024-12-13 14:53:20|19152.7|19140.7|19155|19143|19155.2|19143.2|19152.7|19140.7|23
1734101610000|2024-12-13 14:53:30|19155.2|19143.2|19161|19149|19161|19149|19155.2|19143.2|12
1734101620000|2024-12-13 14:53:40|19160|19148|19163.2|19151.2|19164.2|19152.2|19160|19148|10
1734101630000|2024-12-13 14:53:50|19162.2|19150.2|19157.2|19145.2|19162.2|19150.2|19157.2|19145.2|27
1734101640000|2024-12-13 14:54:00|19155.2|19143.2|19152.7|19140.7|19155.2|19143.2|19152.7|19140.7|8
1734101650000|2024-12-13 14:54:10|19155.2|19143.2|19155.2|19143.2|19155.2|19143.2|19155.2|19143.2|6
1734101660000|2024-12-13 14:54:20|19155|19143|19155.2|19143.2|19155.2|19143.2|19152.7|19140.7|20
1734101670000|2024-12-13 14:54:30|19154.3|19142.3|19152.7|19140.7|19154.3|19142.3|19152.7|19140.7|1
1734101680000|2024-12-13 14:54:40|19152.5|19140.5|19153.5|19141.5|19153.5|19141.5|19152.5|19140.5|12
1734101690000|2024-12-13 14:54:50|19153.2|19141.2|19152.2|19140.2|19153.2|19141.2|19152.2|19140.2|3
1734101700000|2024-12-13 14:55:00|19151.7|19139.7|19149.7|19137.7|19151.7|19139.7|19147.7|19135.7|13
1734101710000|2024-12-13 14:55:10|19150|19138|19152.2|19140.2|19152.2|19140.2|19150|19138|2
1734101720000|2024-12-13 14:55:20|19149.7|19137.7|19150|19138|19150|19138|19149.7|19137.7|2
1734101730000|2024-12-13 14:55:30|19151|19139|19150|19138|19151|19139|19150|19138|3
1734101740000|2024-12-13 14:55:40|19151|19139|19151.2|19139.2|19151.2|19139.2|19151|19139|5
1734101750000|2024-12-13 14:55:50|19152.2|19140.2|19152.2|19140.2|19152.2|19140.2|19152.2|19140.2|3
1734101760000|2024-12-13 14:56:00|19153.2|19141.2|19147.7|19135.7|19153.5|19141.5|19145.2|19133.2|17
1734101770000|2024-12-13 14:56:10|19146.2|19134.2|19145.5|19133.5|19147.7|19135.7|19145.2|19133.2|7
1734101780000|2024-12-13 14:56:20|19145.2|19133.2|19142.7|19130.7|19145.5|19133.5|19142.7|19130.7|7
1734101790000|2024-12-13 14:56:30|19143|19131|19142.7|19130.7|19143|19131|19142.7|19130.7|1
1734101800000|2024-12-13 14:56:40|19143|19131|19142.7|19130.7|19143|19131|19142.7|19130.7|3
1734101810000|2024-12-13 14:56:50|19143|19131|19143|19131|19143|19131|19143|19131|2
1734101820000|2024-12-13 14:57:00|19142.7|19130.7|19143|19131|19143|19131|19142.7|19130.7|1
1734101830000|2024-12-13 14:57:10|19144.3|19132.3|19143|19131|19144.3|19132.3|19142.7|19130.7|6
1734101840000|2024-12-13 14:57:20|19143.3|19131.3|19142.7|19130.7|19145.5|19133.5|19142.7|19130.7|21
1734101850000|2024-12-13 14:57:30|19143.7|19131.7|19143.7|19131.7|19143.7|19131.7|19143.7|19131.7|5
1734101860000|2024-12-13 14:57:40|19142.7|19130.7|19143.7|19131.7|19143.7|19131.7|19142.7|19130.7|7
1734101870000|2024-12-13 14:57:50|19145|19133|19145|19133|19145.2|19133.2|19142.7|19130.7|4
1734101880000|2024-12-13 14:58:00|19146|19134|19145|19133|19147.2|19135.2|19144.7|19132.7|9
1734101890000|2024-12-13 14:58:10|19146.2|19134.2|19144.7|19132.7|19146.2|19134.2|19144.7|19132.7|1
1734101900000|2024-12-13 14:58:20|19143.7|19131.7|19148.5|19136.5|19148.5|19136.5|19142.7|19130.7|22
1734101910000|2024-12-13 14:58:30|19149.4|19137.4|19151|19139|19151|19139|19149.4|19137.4|2
1734101920000|2024-12-13 14:58:40|19150|19138|19150.7|19138.7|19150.7|19138.7|19149.7|19137.7|3
1734101930000|2024-12-13 14:58:50|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|1
1734101940000|2024-12-13 14:59:00|19151.9|19139.9|19151.7|19139.7|19154.2|19142.2|19149.7|19137.7|16
1734101950000|2024-12-13 14:59:10|19149.7|19137.7|19149.7|19137.7|19151.9|19139.9|19149.7|19137.7|5
1734101960000|2024-12-13 14:59:20|19149.2|19137.2|19149.2|19137.2|19149.4|19137.4|19149.2|19137.2|2
1734101970000|2024-12-13 14:59:30|19149.4|19137.4|19149.4|19137.4|19149.4|19137.4|19149.2|19137.2|2
1734101980000|2024-12-13 14:59:40|19149.2|19137.2|19151.9|19139.9|19151.9|19139.9|19149.2|19137.2|8
1734101990000|2024-12-13 14:59:50|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|2
1734102000000|2024-12-13 15:00:00|19151.4|19139.4|19152.9|19140.9|19153.9|19141.9|19149.4|19137.4|16
1734102010000|2024-12-13 15:00:10|19154.2|19142.2|19159.9|19147.9|19159.9|19147.9|19154.2|19142.2|8
1734102020000|2024-12-13 15:00:20|19161.1|19149.1|19158.9|19146.9|19161.1|19149.1|19158.9|19146.9|2
1734102030000|2024-12-13 15:00:30|19159.9|19147.9|19161.1|19149.1|19161.1|19149.1|19158.9|19146.9|3
1734102040000|2024-12-13 15:00:40|||||||||6
1734102050000|2024-12-13 15:00:50|19161.4|19149.4|19161.4|19149.4|19163.4|19151.4|19161.1|19149.1|16
1734102060000|2024-12-13 15:01:00|19159.4|19147.4|19159.2|19147.2|19160.4|19148.4|19159.2|19147.2|10
1734102070000|2024-12-13 15:01:10|19158.9|19146.9|19163.6|19151.6|19163.6|19151.6|19158.6|19146.6|7
1734102080000|2024-12-13 15:01:20|19163.1|19151.1|19163.6|19151.6|19163.6|19151.6|19161.4|19149.4|7
1734102090000|2024-12-13 15:01:30|19162.7|19150.7|19163.6|19151.6|19163.6|19151.6|19162.7|19150.7|2
1734102100000|2024-12-13 15:01:40|19166.1|19154.1|19167.1|19155.1|19168.1|19156.1|19165.9|19153.9|4
1734102110000|2024-12-13 15:01:50|19168.1|19156.1|19168.4|19156.4|19168.4|19156.4|19166.1|19154.1|2
1734102120000|2024-12-13 15:02:00|19168.6|19156.6|19168.6|19156.6|19168.6|19156.6|19168.6|19156.6|2
1734102130000|2024-12-13 15:02:10|19170.9|19158.9|19168.6|19156.6|19170.9|19158.9|19168.6|19156.6|10
1734102140000|2024-12-13 15:02:20|19166.4|19154.4|19166.4|19154.4|19166.4|19154.4|19166.4|19154.4|13
1734102150000|2024-12-13 15:02:30|19166.7|19154.7|19166.7|19154.7|19168.6|19156.6|19166.7|19154.7|38
1734102160000|2024-12-13 15:02:40|19167.9|19155.9|19167.7|19155.7|19167.9|19155.9|19166.7|19154.7|2
1734102170000|2024-12-13 15:02:50|19166.7|19154.7|19166.7|19154.7|19166.7|19154.7|19166.7|19154.7|1
1734102180000|2024-12-13 15:03:00|19168.6|19156.6|19166.4|19154.4|19168.6|19156.6|19166.1|19154.1|7
1734102190000|2024-12-13 15:03:10|19167.4|19155.4|19166.4|19154.4|19167.7|19155.7|19166.4|19154.4|2
1734102200000|2024-12-13 15:03:20|19166.1|19154.1|19166.4|19154.4|19166.4|19154.4|19165.2|19153.2|6
1734102210000|2024-12-13 15:03:30|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|19163.9|19151.9|8
1734102220000|2024-12-13 15:03:40|19164.5|19152.5|19164.2|19152.2|19165.4|19153.4|19164.2|19152.2|5
1734102230000|2024-12-13 15:03:50|19164.5|19152.5|19166.7|19154.7|19166.7|19154.7|19164.2|19152.2|9
1734102240000|2024-12-13 15:04:00|19167.7|19155.7|19166.1|19154.1|19167.7|19155.7|19166.1|19154.1|20
1734102250000|2024-12-13 15:04:10|19167.1|19155.1|19166.1|19154.1|19167.1|19155.1|19166.1|19154.1|6
1734102260000|2024-12-13 15:04:20|19164.2|19152.2|19162.7|19150.7|19164.2|19152.2|19161.7|19149.7|10
1734102270000|2024-12-13 15:04:30|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|9
1734102280000|2024-12-13 15:04:40|19164.2|19152.2|19166.4|19154.4|19166.4|19154.4|19164.2|19152.2|5
1734102290000|2024-12-13 15:04:50|19167.4|19155.4|19167.4|19155.4|19167.7|19155.7|19167.4|19155.4|3
1734102300000|2024-12-13 15:05:00|19168.7|19156.7|19164.2|19152.2|19168.7|19156.7|19164.2|19152.2|33
1734102310000|2024-12-13 15:05:10|19162.7|19150.7|19165.2|19153.2|19165.2|19153.2|19161.7|19149.7|7
1734102320000|2024-12-13 15:05:20|19165.4|19153.4|19167.9|19155.9|19167.9|19155.9|19165.4|19153.4|5
1734102330000|2024-12-13 15:05:30|19169.2|19157.2|19163.2|19151.2|19169.2|19157.2|19161.7|19149.7|21
1734102340000|2024-12-13 15:05:40|19162.9|19150.9|19166.4|19154.4|19166.4|19154.4|19162.9|19150.9|7
1734102350000|2024-12-13 15:05:50|19166.7|19154.7|19167.7|19155.7|19167.7|19155.7|19166.7|19154.7|5
1734102360000|2024-12-13 15:06:00|19166.7|19154.7|19166.4|19154.4|19166.7|19154.7|19166.2|19154.2|0
1734102370000|2024-12-13 15:06:10|19166.7|19154.7|19161.7|19149.7|19166.7|19154.7|19161.7|19149.7|9
1734102380000|2024-12-13 15:06:20|19162.7|19150.7|19163.9|19151.9|19165.2|19153.2|19162.7|19150.7|3
1734102390000|2024-12-13 15:06:30|19164.2|19152.2|19165.2|19153.2|19165.2|19153.2|19164.2|19152.2|2
1734102400000|2024-12-13 15:06:40|19164.2|19152.2|19165.4|19153.4|19166.4|19154.4|19164.2|19152.2|5
1734102410000|2024-12-13 15:06:50|19164.5|19152.5|19164.2|19152.2|19165.2|19153.2|19164.2|19152.2|13
1734102420000|2024-12-13 15:07:00|19163.9|19151.9|19163.9|19151.9|19164.2|19152.2|19163.9|19151.9|2
1734102430000|2024-12-13 15:07:10|||||||||1
1734102440000|2024-12-13 15:07:20|19163.7|19151.7|19164.2|19152.2|19164.2|19152.2|19160.4|19148.4|10
1734102450000|2024-12-13 15:07:30|19162.9|19150.9|19162|19150|19164.2|19152.2|19162|19150|4
1734102460000|2024-12-13 15:07:40|19161.7|19149.7|19159.2|19147.2|19162.9|19150.9|19157.9|19145.9|9
1734102470000|2024-12-13 15:07:50|19160.4|19148.4|19161.7|19149.7|19161.7|19149.7|19160.4|19148.4|3
1734102480000|2024-12-13 15:08:00|19162|19150|19164.2|19152.2|19164.2|19152.2|19162|19150|4
1734102500000|2024-12-13 15:08:20|19162.9|19150.9|19164.2|19152.2|19164.2|19152.2|19160.4|19148.4|22
1734102510000|2024-12-13 15:08:30|19166.4|19154.4|19163.9|19151.9|19166.4|19154.4|19163.7|19151.7|10
1734102520000|2024-12-13 15:08:40|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|12
1734102530000|2024-12-13 15:08:50|19162|19150|19160.7|19148.7|19162|19150|19160.7|19148.7|4
1734102540000|2024-12-13 15:09:00|19159.7|19147.7|19161.7|19149.7|19162|19150|19159.7|19147.7|4
1734102550000|2024-12-13 15:09:10|19163.7|19151.7|19166.2|19154.2|19166.2|19154.2|19163.7|19151.7|20
1734102560000|2024-12-13 15:09:20|19164.9|19152.9|19164.9|19152.9|19164.9|19152.9|19163.9|19151.9|6
1734102570000|2024-12-13 15:09:30|19165.9|19153.9|19168.1|19156.1|19168.1|19156.1|19165.9|19153.9|5
1734102580000|2024-12-13 15:09:40|19168.7|19156.7|19168.7|19156.7|19168.7|19156.7|19168.7|19156.7|1
1734102590000|2024-12-13 15:09:50|||||||||7
1734102600000|2024-12-13 15:10:00|19173.1|19161.1|19176.6|19164.6|19185.1|19173.1|19173.1|19161.1|30
1734102610000|2024-12-13 15:10:10|19175.4|19163.4|19174.4|19162.4|19175.6|19163.6|19174.4|19162.4|4
1734102620000|2024-12-13 15:10:20|19173.4|19161.4|19175.6|19163.6|19175.6|19163.6|19173.1|19161.1|7
1734102630000|2024-12-13 15:10:30|19174.1|19162.1|19173.1|19161.1|19174.4|19162.4|19173.1|19161.1|11
1734102640000|2024-12-13 15:10:40|19173.4|19161.4|19173.4|19161.4|19173.4|19161.4|19173.4|19161.4|4
1734102650000|2024-12-13 15:10:50|19175.6|19163.6|19175.6|19163.6|19175.6|19163.6|19175.6|19163.6|3
1734102660000|2024-12-13 15:11:00|19175.1|19163.1|19174.4|19162.4|19175.6|19163.6|19174.4|19162.4|12
1734102670000|2024-12-13 15:11:10|19173.4|19161.4|19173.1|19161.1|19174.4|19162.4|19173.1|19161.1|5
1734102680000|2024-12-13 15:11:20|19175.1|19163.1|19166.3|19154.3|19177.6|19165.6|19166.3|19154.3|34
1734102690000|2024-12-13 15:11:30|19167.6|19155.6|19172.9|19160.9|19172.9|19160.9|19167.6|19155.6|8
1734102700000|2024-12-13 15:11:40|19174.4|19162.4|19176.3|19164.3|19177.3|19165.3|19174.4|19162.4|7
1734102710000|2024-12-13 15:11:50|19176.6|19164.6|19173.8|19161.8|19176.6|19164.6|19172.6|19160.6|20
1734102720000|2024-12-13 15:12:00|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|0
1734102730000|2024-12-13 15:12:10|19173.8|19161.8|19177.6|19165.6|19177.6|19165.6|19173.8|19161.8|11
1734102740000|2024-12-13 15:12:20|19175.4|19163.4|19175.1|19163.1|19176.3|19164.3|19175.1|19163.1|6
1734102750000|2024-12-13 15:12:30|19176.3|19164.3|19175.1|19163.1|19176.3|19164.3|19175.1|19163.1|1
1734102760000|2024-12-13 15:12:40|19175.4|19163.4|19175.6|19163.6|19176.6|19164.6|19175.4|19163.4|8
1734102780000|2024-12-13 15:13:00|19176.6|19164.6|19177.6|19165.6|19177.6|19165.6|19176.6|19164.6|10
1734102800000|2024-12-13 15:13:20|||||||||1
1734102810000|2024-12-13 15:13:30|19179.6|19167.6|19179.6|19167.6|19179.6|19167.6|19179.6|19167.6|10
1734102820000|2024-12-13 15:13:40|19177.6|19165.6|19177.6|19165.6|19177.6|19165.6|19176.6|19164.6|5
1734102830000|2024-12-13 15:13:50|19176.6|19164.6|19177.6|19165.6|19177.6|19165.6|19176.6|19164.6|2
1734102840000|2024-12-13 15:14:00|19178.6|19166.6|19178.6|19166.6|19178.6|19166.6|19178.6|19166.6|5
1734102860000|2024-12-13 15:14:20|19177.6|19165.6|19177.6|19165.6|19178.6|19166.6|19177.6|19165.6|2
1734102870000|2024-12-13 15:14:30|||||||||1
1734102890000|2024-12-13 15:14:50|19177.3|19165.3|19177.6|19165.6|19177.6|19165.6|19177.3|19165.3|2
1734102900000|2024-12-13 15:15:00|19183.8|19171.8|19177.9|19165.9|19183.8|19171.8|19177.9|19165.9|13
1734102910000|2024-12-13 15:15:10|19178.8|19166.8|19180.4|19168.4|19180.4|19168.4|19178.8|19166.8|2
1734102920000|2024-12-13 15:15:20|19180.1|19168.1|19180.1|19168.1|19180.4|19168.4|19180.1|19168.1|2
1734102930000|2024-12-13 15:15:30|19180.4|19168.4|19180.1|19168.1|19180.4|19168.4|19180.1|19168.1|1
1734102940000|2024-12-13 15:15:40|19180.4|19168.4|19177.2|19165.2|19180.4|19168.4|19177.2|19165.2|6
1734102950000|2024-12-13 15:15:50|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|2
1734102960000|2024-12-13 15:16:00|19180.6|19168.6|19180.6|19168.6|19180.6|19168.6|19180.6|19168.6|17
1734102970000|2024-12-13 15:16:10|19181.6|19169.6|19180.4|19168.4|19181.6|19169.6|19180.4|19168.4|2
1734102980000|2024-12-13 15:16:20|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|8
1734102990000|2024-12-13 15:16:30|19177.2|19165.2|19178.1|19166.1|19178.1|19166.1|19177.2|19165.2|8
1734103000000|2024-12-13 15:16:40|19175.9|19163.9|19178.4|19166.4|19178.4|19166.4|19175.9|19163.9|4
1734103010000|2024-12-13 15:16:50|19180.6|19168.6|19173.4|19161.4|19180.6|19168.6|19173.4|19161.4|9
1734103020000|2024-12-13 15:17:00|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|19170.9|19158.9|6
1734103030000|2024-12-13 15:17:10|19173.4|19161.4|19174.7|19162.7|19175.6|19163.6|19173.1|19161.1|6
1734103040000|2024-12-13 15:17:20|19174.4|19162.4|19173.1|19161.1|19175.6|19163.6|19173.1|19161.1|7
1734103050000|2024-12-13 15:17:30|19174.1|19162.1|19175.6|19163.6|19175.6|19163.6|19174.1|19162.1|3
1734103070000|2024-12-13 15:17:50|19175.9|19163.9|19175.6|19163.6|19175.9|19163.9|19175.6|19163.6|6
1734103080000|2024-12-13 15:18:00|19174.4|19162.4|19175.6|19163.6|19175.6|19163.6|19174.4|19162.4|5
1734103090000|2024-12-13 15:18:10|19173.4|19161.4|19173.4|19161.4|19173.4|19161.4|19173.4|19161.4|2
1734103100000|2024-12-13 15:18:20|19173.7|19161.7|19174.7|19162.7|19175.6|19163.6|19173.4|19161.4|13
1734103110000|2024-12-13 15:18:30|19175.6|19163.6|19175.6|19163.6|19175.6|19163.6|19174.7|19162.7|0
1734103120000|2024-12-13 15:18:40|19174.7|19162.7|19173.7|19161.7|19175.6|19163.6|19173.7|19161.7|1
1734103130000|2024-12-13 15:18:50|19175.9|19163.9|19175.9|19163.9|19175.9|19163.9|19175.9|19163.9|6
1734103140000|2024-12-13 15:19:00|19174.9|19162.9|19174.7|19162.7|19174.9|19162.9|19174.7|19162.7|2
1734103150000|2024-12-13 15:19:10|19174.9|19162.9|19173.7|19161.7|19174.9|19162.9|19173.7|19161.7|1
1734103160000|2024-12-13 15:19:20|19174.7|19162.7|19165.6|19153.6|19174.9|19162.9|19165.6|19153.6|13
1734103170000|2024-12-13 15:19:30|19165.9|19153.9|19165.6|19153.6|19165.9|19153.9|19163.7|19151.7|5
1734103180000|2024-12-13 15:19:40|19164.7|19152.7|19165.6|19153.6|19165.6|19153.6|19164.7|19152.7|1
1734103190000|2024-12-13 15:19:50|19167.6|19155.6|19168.4|19156.4|19169.4|19157.4|19167.6|19155.6|9
1734103200000|2024-12-13 15:20:00|19169.4|19157.4|19173.1|19161.1|19173.1|19161.1|19169.4|19157.4|8
1734103210000|2024-12-13 15:20:10|19172.9|19160.9|19173.1|19161.1|19173.1|19161.1|19171.9|19159.9|3
1734103220000|2024-12-13 15:20:20|19172.9|19160.9|19170.6|19158.6|19172.9|19160.9|19170.6|19158.6|11
1734103230000|2024-12-13 15:20:30|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.6|19158.6|0
1734103240000|2024-12-13 15:20:40|19170.6|19158.6|19170.6|19158.6|19170.9|19158.9|19170.6|19158.6|0
1734103260000|2024-12-13 15:21:00|19172.2|19160.2|19173.1|19161.1|19173.1|19161.1|19171.9|19159.9|5
1734103270000|2024-12-13 15:21:10|19172.9|19160.9|19170.6|19158.6|19172.9|19160.9|19170.6|19158.6|15
1734103290000|2024-12-13 15:21:30|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|2
1734103300000|2024-12-13 15:21:40|19172.6|19160.6|19171.6|19159.6|19172.6|19160.6|19171.6|19159.6|6
1734103310000|2024-12-13 15:21:50|19170.6|19158.6|19170.6|19158.6|19170.6|19158.6|19170.6|19158.6|0
1734103320000|2024-12-13 15:22:00|19172.6|19160.6|19172.6|19160.6|19172.9|19160.9|19170.6|19158.6|7
1734103330000|2024-12-13 15:22:10|19172.9|19160.9|19174.1|19162.1|19177.6|19165.6|19172.9|19160.9|19
1734103340000|2024-12-13 15:22:20|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|1
1734103350000|2024-12-13 15:22:30|19171.6|19159.6|19175.1|19163.1|19175.1|19163.1|19171.6|19159.6|3
1734103360000|2024-12-13 15:22:40|||||||||3
1734103370000|2024-12-13 15:22:50|19175.4|19163.4|19175.4|19163.4|19175.4|19163.4|19175.4|19163.4|1
1734103380000|2024-12-13 15:23:00|19175.6|19163.6|19175.4|19163.4|19175.6|19163.6|19175.4|19163.4|1
1734103390000|2024-12-13 15:23:10|19175.6|19163.6|19175.4|19163.4|19175.6|19163.6|19175.4|19163.4|0
1734103400000|2024-12-13 15:23:20|19177.6|19165.6|19177.6|19165.6|19177.6|19165.6|19177.6|19165.6|8
1734103410000|2024-12-13 15:23:30|19173.1|19161.1|19174.1|19162.1|19175.4|19163.4|19173.1|19161.1|25
1734103420000|2024-12-13 15:23:40|||||||||1
1734103430000|2024-12-13 15:23:50|19173.1|19161.1|19165.6|19153.6|19173.1|19161.1|19165.4|19153.4|29
1734103440000|2024-12-13 15:24:00|19165.4|19153.4|19165.4|19153.4|19165.4|19153.4|19165.4|19153.4|1
1734103450000|2024-12-13 15:24:10|19166.9|19154.9|19167.9|19155.9|19167.9|19155.9|19166.9|19154.9|3
1734103460000|2024-12-13 15:24:20|19169.1|19157.1|19169.1|19157.1|19170.4|19158.4|19169.1|19157.1|11
1734103470000|2024-12-13 15:24:30|19167.9|19155.9|19167.9|19155.9|19167.9|19155.9|19167.9|19155.9|0
1734103480000|2024-12-13 15:24:40|19167.6|19155.6|19167.9|19155.9|19167.9|19155.9|19167.6|19155.6|3
1734103490000|2024-12-13 15:24:50|19168.1|19156.1|19168.1|19156.1|19168.1|19156.1|19168.1|19156.1|2
1734103500000|2024-12-13 15:25:00|19169.1|19157.1|19172.6|19160.6|19172.9|19160.9|19169.1|19157.1|6
1734103510000|2024-12-13 15:25:10|19172.3|19160.3|19167.6|19155.6|19172.3|19160.3|19167.6|19155.6|8
1734103520000|2024-12-13 15:25:20|19166.6|19154.6|19162.6|19150.6|19166.6|19154.6|19161.4|19149.4|8
1734103530000|2024-12-13 15:25:30|19161.6|19149.6|19165.4|19153.4|19165.4|19153.4|19160.4|19148.4|8
1734103540000|2024-12-13 15:25:40|19162.9|19150.9|19161.9|19149.9|19162.9|19150.9|19161.9|19149.9|11
1734103550000|2024-12-13 15:25:50|19160.9|19148.9|19160.6|19148.6|19160.9|19148.9|19160.6|19148.6|0
1734103560000|2024-12-13 15:26:00|19158.4|19146.4|19157.9|19145.9|19158.4|19146.4|19153.4|19141.4|20
1734103570000|2024-12-13 15:26:10|19156.4|19144.4|19156.6|19144.6|19157.9|19145.9|19155.4|19143.4|10
1734103580000|2024-12-13 15:26:20|19156.4|19144.4|19158.9|19146.9|19159.1|19147.1|19156.4|19144.4|5
1734103590000|2024-12-13 15:26:30|19159.1|19147.1|19160.4|19148.4|19160.4|19148.4|19159.1|19147.1|0
1734103600000|2024-12-13 15:26:40|19160.1|19148.1|19161.4|19149.4|19161.4|19149.4|19158.9|19146.9|9
1734103610000|2024-12-13 15:26:50|19160.4|19148.4|19160.1|19148.1|19160.4|19148.4|19160.1|19148.1|1
1734103620000|2024-12-13 15:27:00|19160.4|19148.4|19159.6|19147.6|19160.4|19148.4|19159.6|19147.6|6
1734103630000|2024-12-13 15:27:10|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|19157.6|19145.6|8
1734103640000|2024-12-13 15:27:20|19159.6|19147.6|19159.8|19147.8|19159.8|19147.8|19159.6|19147.6|0
1734103650000|2024-12-13 15:27:30|19158.9|19146.9|19158.6|19146.6|19158.9|19146.9|19157.6|19145.6|4
1734103660000|2024-12-13 15:27:40|19158.3|19146.3|19157.3|19145.3|19158.3|19146.3|19157.3|19145.3|0
1734103670000|2024-12-13 15:27:50|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|1
1734103680000|2024-12-13 15:28:00|19160.1|19148.1|19159.8|19147.8|19162.1|19150.1|19159.8|19147.8|11
1734103690000|2024-12-13 15:28:10|19160.8|19148.8|19157.1|19145.1|19161.1|19149.1|19157.1|19145.1|6
1734103700000|2024-12-13 15:28:20|19157.6|19145.6|19161.5|19149.5|19161.5|19149.5|19157.6|19145.6|5
1734103710000|2024-12-13 15:28:30|19159.3|19147.3|19161.5|19149.5|19161.8|19149.8|19159.3|19147.3|2
1734103720000|2024-12-13 15:28:40|19161.3|19149.3|19158.8|19146.8|19161.8|19149.8|19158.5|19146.5|13
1734103730000|2024-12-13 15:28:50|19158.5|19146.5|19161.3|19149.3|19161.3|19149.3|19158.5|19146.5|3
1734103740000|2024-12-13 15:29:00|19160.3|19148.3|19161.5|19149.5|19161.5|19149.5|19157.8|19145.8|18
1734103750000|2024-12-13 15:29:10|19160.6|19148.6|19160.3|19148.3|19160.8|19148.8|19159.8|19147.8|10
1734103760000|2024-12-13 15:29:20|19159.8|19147.8|19155.8|19143.8|19159.8|19147.8|19155.6|19143.6|32
1734103770000|2024-12-13 15:29:30|19154.9|19142.9|19153.6|19141.6|19155.8|19143.8|19153.6|19141.6|14
1734103780000|2024-12-13 15:29:40|19152.6|19140.6|19154.9|19142.9|19154.9|19142.9|19152.6|19140.6|2
1734103790000|2024-12-13 15:29:50|19155.8|19143.8|19154.9|19142.9|19156.1|19144.1|19154.9|19142.9|4
1734103800000|2024-12-13 15:30:00|19154.6|19142.6|19159|19147|19159|19147|19154.6|19142.6|7
1734103810000|2024-12-13 15:30:10|19160.3|19148.3|19159.3|19147.3|19160.3|19148.3|19159.3|19147.3|3
1734103820000|2024-12-13 15:30:20|19160.3|19148.3|19165.3|19153.3|19165.6|19153.6|19160.3|19148.3|8
1734103830000|2024-12-13 15:30:30|19166.3|19154.3|19166|19154|19166.3|19154.3|19166|19154|0
1734103840000|2024-12-13 15:30:40|||||||||6
1734103850000|2024-12-13 15:30:50|19168|19156|19165.7|19153.7|19168|19156|19165.5|19153.5|22
1734103860000|2024-12-13 15:31:00|19165.5|19153.5|19167|19155|19167|19155|19165.5|19153.5|1
1734103870000|2024-12-13 15:31:10|19166.7|19154.7|19168|19156|19168|19156|19165.7|19153.7|2
1734103880000|2024-12-13 15:31:20|19169|19157|19168.7|19156.7|19169|19157|19167.7|19155.7|9
1734103890000|2024-12-13 15:31:30|19167.7|19155.7|19169.9|19157.9|19169.9|19157.9|19167.7|19155.7|3
1734103900000|2024-12-13 15:31:40|19176.2|19164.2|19177.4|19165.4|19177.4|19165.4|19174.9|19162.9|12
1734103910000|2024-12-13 15:31:50|19173|19161|19174|19162|19175.2|19163.2|19173|19161|19
1734103920000|2024-12-13 15:32:00|19173|19161|19174.9|19162.9|19174.9|19162.9|19173|19161|9
1734103930000|2024-12-13 15:32:10|19173.7|19161.7|19175.2|19163.2|19176.2|19164.2|19172.7|19160.7|2
1734103940000|2024-12-13 15:32:20|19174.9|19162.9|19172.7|19160.7|19175.2|19163.2|19172.7|19160.7|12
1734103950000|2024-12-13 15:32:30|19172.4|19160.4|19172.7|19160.7|19172.7|19160.7|19172.4|19160.4|0
1734103960000|2024-12-13 15:32:40|19173.7|19161.7|19174.9|19162.9|19174.9|19162.9|19173.7|19161.7|7
1734103970000|2024-12-13 15:32:50|19177.2|19165.2|19179.4|19167.4|19179.4|19167.4|19177.2|19165.2|7
1734103980000|2024-12-13 15:33:00|19177.2|19165.2|19177.2|19165.2|19179.7|19167.7|19177.2|19165.2|8
1734103990000|2024-12-13 15:33:10|19177.4|19165.4|19177.4|19165.4|19177.4|19165.4|19177.4|19165.4|3
1734104000000|2024-12-13 15:33:20|19178.4|19166.4|19178.2|19166.2|19179.7|19167.7|19178.2|19166.2|9
1734104010000|2024-12-13 15:33:30|19176.9|19164.9|19176.9|19164.9|19176.9|19164.9|19174.9|19162.9|9
1734104020000|2024-12-13 15:33:40|19174.9|19162.9|19173.7|19161.7|19174.9|19162.9|19172.4|19160.4|12
1734104030000|2024-12-13 15:33:50|19172.7|19160.7|19169|19157|19172.7|19160.7|19169|19157|9
1734104040000|2024-12-13 15:34:00|19169.2|19157.2|19170.2|19158.2|19170.2|19158.2|19169.2|19157.2|0
1734104050000|2024-12-13 15:34:10|19170.5|19158.5|19170.2|19158.2|19170.5|19158.5|19170.2|19158.2|1
1734104060000|2024-12-13 15:34:20|||||||||1
1734104070000|2024-12-13 15:34:30|19170.5|19158.5|19172.7|19160.7|19172.7|19160.7|19170.5|19158.5|4
1734104080000|2024-12-13 15:34:40|||||||||1
1734104090000|2024-12-13 15:34:50|19172.4|19160.4|19168.7|19156.7|19174.4|19162.4|19168.7|19156.7|18
1734104100000|2024-12-13 15:35:00|19169.2|19157.2|19175.7|19163.7|19178.2|19166.2|19169.2|19157.2|16
1734104110000|2024-12-13 15:35:10|19174.7|19162.7|19174.7|19162.7|19174.7|19162.7|19174.7|19162.7|0
1734104120000|2024-12-13 15:35:20|19175.7|19163.7|19173.2|19161.2|19176.9|19164.9|19173.2|19161.2|16
1734104130000|2024-12-13 15:35:30|19173.4|19161.4|19167.7|19155.7|19173.4|19161.4|19167.7|19155.7|15
1734104140000|2024-12-13 15:35:40|19167.4|19155.4|19166.2|19154.2|19167.4|19155.4|19165.2|19153.2|1
1734104150000|2024-12-13 15:35:50|19166.5|19154.5|19169.9|19157.9|19169.9|19157.9|19166.5|19154.5|3
1734104160000|2024-12-13 15:36:00|||||||||5
1734104170000|2024-12-13 15:36:10|19172.4|19160.4|19169.9|19157.9|19172.4|19160.4|19169.9|19157.9|6
1734104180000|2024-12-13 15:36:20|||||||||2
1734104200000|2024-12-13 15:36:40|19171.2|19159.2|19168.7|19156.7|19172.4|19160.4|19168.7|19156.7|19
1734104210000|2024-12-13 15:36:50|19167.7|19155.7|19167.7|19155.7|19167.7|19155.7|19167.4|19155.4|0
1734104220000|2024-12-13 15:37:00|19166.5|19154.5|19161.5|19149.5|19166.5|19154.5|19160.5|19148.5|8
1734104230000|2024-12-13 15:37:10|19162.7|19150.7|19165.2|19153.2|19165.2|19153.2|19162.7|19150.7|3
1734104240000|2024-12-13 15:37:20|19164.9|19152.9|19164.9|19152.9|19164.9|19152.9|19164.9|19152.9|1
1734104250000|2024-12-13 15:37:30|19165|19153|19165|19153|19165|19153|19165|19153|4
1734104260000|2024-12-13 15:37:40|19165.2|19153.2|19165.2|19153.2|19165.2|19153.2|19165.2|19153.2|0
1734104270000|2024-12-13 15:37:50|19165|19153|19166.2|19154.2|19166.2|19154.2|19165|19153|6
1734104280000|2024-12-13 15:38:00|19167.2|19155.2|19167.5|19155.5|19167.5|19155.5|19166.2|19154.2|3
1734104290000|2024-12-13 15:38:10|||||||||1
1734104300000|2024-12-13 15:38:20|19170|19158|19170|19158|19170|19158|19170|19158|2
1734104310000|2024-12-13 15:38:30|19167.7|19155.7|19165|19153|19167.7|19155.7|19165|19153|5
1734104320000|2024-12-13 15:38:40|19165.2|19153.2|19165.2|19153.2|19165.2|19153.2|19165|19153|0
1734104330000|2024-12-13 15:38:50|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|9
1734104340000|2024-12-13 15:39:00|19163|19151|19151.5|19139.5|19163|19151|19151.5|19139.5|10
1734104350000|2024-12-13 15:39:10|19150.5|19138.5|19148.7|19136.7|19151.2|19139.2|19140|19128|26
1734104360000|2024-12-13 15:39:20|19148.4|19136.4|19143.7|19131.7|19148.4|19136.4|19142.5|19130.5|25
1734104370000|2024-12-13 15:39:30|19143.4|19131.4|19143.7|19131.7|19143.7|19131.7|19142.5|19130.5|9
1734104380000|2024-12-13 15:39:40|19144.7|19132.7|19147.7|19135.7|19150|19138|19144.7|19132.7|7
1734104390000|2024-12-13 15:39:50|19148|19136|19151.2|19139.2|19151.2|19139.2|19148|19136|14
1734104400000|2024-12-13 15:40:00|19152.5|19140.5|19152.5|19140.5|19152.5|19140.5|19152.5|19140.5|2
1734104410000|2024-12-13 15:40:10|19149|19137|19150|19138|19150.2|19138.2|19149|19137|8
1734104420000|2024-12-13 15:40:20|19147.7|19135.7|19149.7|19137.7|19152.2|19140.2|19147.7|19135.7|36
1734104430000|2024-12-13 15:40:30|19148.4|19136.4|19151.6|19139.6|19151.6|19139.6|19147.2|19135.2|11
1734104440000|2024-12-13 15:40:40|19151.9|19139.9|19146.2|19134.2|19152.2|19140.2|19143.2|19131.2|47
1734104450000|2024-12-13 15:40:50|||||||||4
1734104460000|2024-12-13 15:41:00|19145.2|19133.2|19144.7|19132.7|19147.2|19135.2|19144|19132|6
1734104470000|2024-12-13 15:41:10|19145|19133|19143.4|19131.4|19145|19133|19139|19127|18
1734104480000|2024-12-13 15:41:20|19142.2|19130.2|19144.4|19132.4|19144.7|19132.7|19142.2|19130.2|1
1734104490000|2024-12-13 15:41:30|19143.4|19131.4|19137.2|19125.2|19143.4|19131.4|19136.9|19124.9|24
1734104500000|2024-12-13 15:41:40|19136.2|19124.2|19135.7|19123.7|19137.2|19125.2|19132.2|19120.2|15
1734104510000|2024-12-13 15:41:50|19135.9|19123.9|19138.2|19126.2|19139.4|19127.4|19135.9|19123.9|11
1734104520000|2024-12-13 15:42:00|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|19137.2|19125.2|2
1734104530000|2024-12-13 15:42:10|19138.4|19126.4|19139.4|19127.4|19139.7|19127.7|19136.2|19124.2|16
1734104540000|2024-12-13 15:42:20|19139.7|19127.7|19137.2|19125.2|19139.7|19127.7|19137.2|19125.2|3
1734104550000|2024-12-13 15:42:30|19139.7|19127.7|19141.2|19129.2|19144.2|19132.2|19139.7|19127.7|18
1734104560000|2024-12-13 15:42:40|19142.2|19130.2|19138.2|19126.2|19142.2|19130.2|19137.2|19125.2|9
1734104570000|2024-12-13 15:42:50|19135.7|19123.7|19139.4|19127.4|19139.4|19127.4|19135.7|19123.7|6
1734104580000|2024-12-13 15:43:00|19140.7|19128.7|19136.7|19124.7|19140.7|19128.7|19136.7|19124.7|23
1734104590000|2024-12-13 15:43:10|19134.7|19122.7|19131.4|19119.4|19136.9|19124.9|19131.4|19119.4|7
1734104600000|2024-12-13 15:43:20|19131.7|19119.7|19123.3|19111.3|19136.1|19124.1|19121.1|19109.1|23
1734104610000|2024-12-13 15:43:30|19121.1|19109.1|19122.1|19110.1|19129.3|19117.3|19120.8|19108.8|33
1734104620000|2024-12-13 15:43:40|19123.3|19111.3|19124.3|19112.3|19127.8|19115.8|19123.3|19111.3|16
1734104630000|2024-12-13 15:43:50|19125.8|19113.8|19129.3|19117.3|19129.3|19117.3|19124.6|19112.6|7
1734104640000|2024-12-13 15:44:00|19128.4|19116.4|19134.6|19122.6|19134.9|19122.9|19128.4|19116.4|6
1734104650000|2024-12-13 15:44:10|19133.4|19121.4|19133.6|19121.6|19133.6|19121.6|19131.1|19119.1|6
1734104660000|2024-12-13 15:44:20|19133.4|19121.4|19137.1|19125.1|19138.4|19126.4|19133.4|19121.4|5
1734104670000|2024-12-13 15:44:30|19136.1|19124.1|19139.6|19127.6|19139.6|19127.6|19135.9|19123.9|13
1734104680000|2024-12-13 15:44:40|19140.9|19128.9|19140.9|19128.9|19141.8|19129.8|19140.9|19128.9|4
1734104690000|2024-12-13 15:44:50|||||||||1
1734104700000|2024-12-13 15:45:00|19141.8|19129.8|19148.1|19136.1|19148.1|19136.1|19141.8|19129.8|8
1734104720000|2024-12-13 15:45:20|19144.3|19132.3|19140.6|19128.6|19144.3|19132.3|19140.6|19128.6|4
1734104730000|2024-12-13 15:45:30|19140.9|19128.9|19142.1|19130.1|19142.1|19130.1|19140.9|19128.9|4
1734104740000|2024-12-13 15:45:40|19141.1|19129.1|19140.9|19128.9|19142.1|19130.1|19140.9|19128.9|2
1734104750000|2024-12-13 15:45:50|19142.1|19130.1|19132.1|19120.1|19142.1|19130.1|19132.1|19120.1|22
1734104760000|2024-12-13 15:46:00|19131.1|19119.1|19136.7|19124.7|19136.7|19124.7|19131.1|19119.1|13
1734104770000|2024-12-13 15:46:10|19140.1|19128.1|19137.9|19125.9|19140.7|19128.7|19137.9|19125.9|9
1734104780000|2024-12-13 15:46:20|19139.2|19127.2|19141.7|19129.7|19142.6|19130.6|19139.2|19127.2|2
1734104790000|2024-12-13 15:46:30|19141.4|19129.4|19139.2|19127.2|19141.4|19129.4|19139.2|19127.2|2
1734104800000|2024-12-13 15:46:40|19140.1|19128.1|19140.1|19128.1|19141.7|19129.7|19139.2|19127.2|4
1734104810000|2024-12-13 15:46:50|19139.2|19127.2|19144.2|19132.2|19144.2|19132.2|19139.2|19127.2|4
1734104820000|2024-12-13 15:47:00|19141.7|19129.7|19140.4|19128.4|19141.7|19129.7|19140.4|19128.4|8
1734104830000|2024-12-13 15:47:10|19140.7|19128.7|19139.7|19127.7|19140.7|19128.7|19139.4|19127.4|12
1734104840000|2024-12-13 15:47:20|||||||||2
1734104850000|2024-12-13 15:47:30|19139.4|19127.4|19139.7|19127.7|19139.7|19127.7|19139.4|19127.4|0
1734104860000|2024-12-13 15:47:40|19140|19128|19140|19128|19142.5|19130.5|19140|19128|4
1734104870000|2024-12-13 15:47:50|19140.2|19128.2|19137.7|19125.7|19141.8|19129.8|19137.7|19125.7|8
1734104880000|2024-12-13 15:48:00|19139|19127|19137.7|19125.7|19139|19127|19137.7|19125.7|3
1734104890000|2024-12-13 15:48:10|19138|19126|19139|19127|19139|19127|19138|19126|1
1734104900000|2024-12-13 15:48:20|19141.5|19129.5|19141.5|19129.5|19141.8|19129.8|19139|19127|4
1734104910000|2024-12-13 15:48:30|19141.8|19129.8|19143|19131|19143|19131|19141.8|19129.8|1
1734104920000|2024-12-13 15:48:40|19143.3|19131.3|19143.3|19131.3|19143.3|19131.3|19143|19131|1
1734104930000|2024-12-13 15:48:50|19145.8|19133.8|19145.8|19133.8|19145.8|19133.8|19144.3|19132.3|7
1734104940000|2024-12-13 15:49:00|19145.2|19133.2|19143.3|19131.3|19145.2|19133.2|19142|19130|2
1734104950000|2024-12-13 15:49:10|19142|19130|19140.8|19128.8|19142.3|19130.3|19139.8|19127.8|4
1734104960000|2024-12-13 15:49:20|19139.8|19127.8|19138.5|19126.5|19139.8|19127.8|19138.5|19126.5|3
1734104970000|2024-12-13 15:49:30|19140.5|19128.5|19139.5|19127.5|19140.8|19128.8|19139.5|19127.5|4
1734104980000|2024-12-13 15:49:40|19139.8|19127.8|19143|19131|19143|19131|19139.8|19127.8|6
1734104990000|2024-12-13 15:49:50|19141|19129|19143.3|19131.3|19144.3|19132.3|19141|19129|5
1734105000000|2024-12-13 15:50:00|19143|19131|19143.3|19131.3|19144.3|19132.3|19143|19131|4
1734105010000|2024-12-13 15:50:10|19143|19131|19140.5|19128.5|19143.3|19131.3|19140.5|19128.5|2
1734105020000|2024-12-13 15:50:20|19140.8|19128.8|19138.3|19126.3|19140.8|19128.8|19138.3|19126.3|3
1734105030000|2024-12-13 15:50:30|19138|19126|19138.3|19126.3|19138.3|19126.3|19138|19126|0
1734105040000|2024-12-13 15:50:40|19139.3|19127.3|19141|19129|19143|19131|19139.3|19127.3|10
1734105050000|2024-12-13 15:50:50|19140.8|19128.8|19142|19130|19142|19130|19140.8|19128.8|0
1734105060000|2024-12-13 15:51:00|19141.8|19129.8|19137.3|19125.3|19142|19130|19137.3|19125.3|12
1734105070000|2024-12-13 15:51:10|19136.8|19124.8|19135.8|19123.8|19136.8|19124.8|19135.8|19123.8|0
1734105080000|2024-12-13 15:51:20|19136|19124|19136|19124|19137|19125|19136|19124|5
1734105090000|2024-12-13 15:51:30|19133.5|19121.5|19133.5|19121.5|19133.8|19121.8|19133.5|19121.5|4
1734105100000|2024-12-13 15:51:40|19133.8|19121.8|19133.8|19121.8|19134.8|19122.8|19133.5|19121.5|3
1734105110000|2024-12-13 15:51:50|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|16
1734105120000|2024-12-13 15:52:00|19136.8|19124.8|19135.5|19123.5|19138|19126|19135.5|19123.5|14
1734105130000|2024-12-13 15:52:10|19135.2|19123.2|19132.5|19120.5|19135.2|19123.2|19127.7|19115.7|35
1734105140000|2024-12-13 15:52:20|19133.5|19121.5|19134|19122|19134|19122|19132.7|19120.7|11
1734105150000|2024-12-13 15:52:30|19136.2|19124.2|19135.2|19123.2|19136.2|19124.2|19135.2|19123.2|5
1734105160000|2024-12-13 15:52:40|19136.2|19124.2|19135.2|19123.2|19136.2|19124.2|19135|19123|2
1734105170000|2024-12-13 15:52:50|||||||||1
1734105180000|2024-12-13 15:53:00|19133.3|19121.3|19133|19121|19133.3|19121.3|19133|19121|10
1734105190000|2024-12-13 15:53:10|19134.5|19122.5|19135.5|19123.5|19135.8|19123.8|19134.3|19122.3|2
1734105200000|2024-12-13 15:53:20|19135.8|19123.8|19135.8|19123.8|19138|19126|19135.5|19123.5|2
1734105210000|2024-12-13 15:53:30|19135.5|19123.5|19133|19121|19135.5|19123.5|19133|19121|5
1734105220000|2024-12-13 15:53:40|19133.3|19121.3|19133.3|19121.3|19133.3|19121.3|19133.3|19121.3|0
1734105230000|2024-12-13 15:53:50|19131|19119|19133.3|19121.3|19133.3|19121.3|19131|19119|12
1734105240000|2024-12-13 15:54:00|19133.5|19121.5|19135.8|19123.8|19135.8|19123.8|19133.5|19121.5|3
1734105250000|2024-12-13 15:54:10|19135.5|19123.5|19134.5|19122.5|19135.5|19123.5|19133.3|19121.3|3
1734105260000|2024-12-13 15:54:20|19134.3|19122.3|19134.5|19122.5|19134.5|19122.5|19134.3|19122.3|0
1734105270000|2024-12-13 15:54:30|19134.8|19122.8|19134.5|19122.5|19134.8|19122.8|19133.5|19121.5|2
1734105280000|2024-12-13 15:54:40|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|1
1734105290000|2024-12-13 15:54:50|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|1
1734105300000|2024-12-13 15:55:00|19137|19125|19137|19125|19138|19126|19136|19124|5
1734105310000|2024-12-13 15:55:10|19138|19126|19135.5|19123.5|19138|19126|19135.5|19123.5|3
1734105320000|2024-12-13 15:55:20|19138|19126|19136.8|19124.8|19138|19126|19135.5|19123.5|5
1734105330000|2024-12-13 15:55:30|19137.7|19125.7|19140.5|19128.5|19140.5|19128.5|19137.7|19125.7|1
1734105340000|2024-12-13 15:55:40|19138.5|19126.5|19138.3|19126.3|19139.3|19127.3|19138.3|19126.3|3
1734105350000|2024-12-13 15:55:50|||||||||1
1734105360000|2024-12-13 15:56:00|19138|19126|19138.3|19126.3|19138.3|19126.3|19138|19126|2
1734105370000|2024-12-13 15:56:10|19138|19126|19138|19126|19138|19126|19138|19126|0
1734105380000|2024-12-13 15:56:20|19138.3|19126.3|19138.3|19126.3|19138.3|19126.3|19138|19126|2
1734105390000|2024-12-13 15:56:30|19138|19126|19138.3|19126.3|19138.5|19126.5|19138|19126|1
1734105400000|2024-12-13 15:56:40|||||||||2
1734105430000|2024-12-13 15:57:10|19138|19126|19138.3|19126.3|19138.3|19126.3|19138|19126|0
1734105440000|2024-12-13 15:57:20|19138|19126|19138|19126|19138|19126|19138|19126|1
1734105450000|2024-12-13 15:57:30|19135.1|19123.1|19135.1|19123.1|19136.1|19124.1|19135.1|19123.1|12
1734105460000|2024-12-13 15:57:40|19134.1|19122.1|19138.6|19126.6|19138.6|19126.6|19134.1|19122.1|7
1734105470000|2024-12-13 15:57:50|||||||||2
1734105480000|2024-12-13 15:58:00|19137.6|19125.6|19137.6|19125.6|19138.6|19126.6|19137.6|19125.6|0
1734105490000|2024-12-13 15:58:10|19138.6|19126.6|19138.6|19126.6|19138.6|19126.6|19138.6|19126.6|0
1734105500000|2024-12-13 15:58:20|||||||||1
1734105510000|2024-12-13 15:58:30|19142.7|19130.7|19142.6|19130.6|19143.6|19131.6|19142.6|19130.6|3
1734105520000|2024-12-13 15:58:40|19141.1|19129.1|19138.6|19126.6|19141.1|19129.1|19138.6|19126.6|6
1734105530000|2024-12-13 15:58:50|||||||||2
1734105540000|2024-12-13 15:59:00|||||||||1
1734105550000|2024-12-13 15:59:10|19138.8|19126.8|19138.8|19126.8|19138.8|19126.8|19138.8|19126.8|6
1734105560000|2024-12-13 15:59:20|19140.1|19128.1|19140.1|19128.1|19140.1|19128.1|19140.1|19128.1|0
1734105580000|2024-12-13 15:59:40|19139.1|19127.1|19140.1|19128.1|19140.1|19128.1|19139.1|19127.1|1
1734105590000|2024-12-13 15:59:50|19139.1|19127.1|19138.8|19126.8|19141.1|19129.1|19138.6|19126.6|5
1734105600000|2024-12-13 16:00:00|19139.1|19127.1|19138.8|19126.8|19139.1|19127.1|19138.6|19126.6|5
1734105610000|2024-12-13 16:00:10|19135.9|19123.9|19133.8|19121.8|19135.9|19123.9|19131.1|19119.1|11
1734105620000|2024-12-13 16:00:20|19136.1|19124.1|19134.1|19122.1|19136.3|19124.3|19134.1|19122.1|10
1734105630000|2024-12-13 16:00:30|||||||||1
1734105650000|2024-12-13 16:00:50|19134.4|19122.4|19137.8|19125.8|19137.8|19125.8|19134.4|19122.4|9
1734105660000|2024-12-13 16:01:00|19136.9|19124.9|19129.6|19117.6|19136.9|19124.9|19129.6|19117.6|23
1734105670000|2024-12-13 16:01:10|19129.9|19117.9|19129.9|19117.9|19129.9|19117.9|19129.9|19117.9|0
1734105680000|2024-12-13 16:01:20|19130.2|19118.2|19134.9|19122.9|19134.9|19122.9|19130.2|19118.2|13
1734105690000|2024-12-13 16:01:30|19134.6|19122.6|19134.6|19122.6|19134.9|19122.9|19134.6|19122.6|3
1734105700000|2024-12-13 16:01:40|19133.6|19121.6|19130.2|19118.2|19134.6|19122.6|19130.2|19118.2|48
1734105710000|2024-12-13 16:01:50|19130.4|19118.4|19130.4|19118.4|19130.4|19118.4|19130.4|19118.4|0
1734105720000|2024-12-13 16:02:00|19130.2|19118.2|19125.4|19113.4|19130.2|19118.2|19125.2|19113.2|30
1734105730000|2024-12-13 16:02:10|19124.9|19112.9|19128.6|19116.6|19128.9|19116.9|19124.9|19112.9|19
1734105740000|2024-12-13 16:02:20|19130.2|19118.2|19132.4|19120.4|19132.7|19120.7|19129.9|19117.9|3
1734105750000|2024-12-13 16:02:30|19133.9|19121.9|19132.9|19120.9|19135.2|19123.2|19132.9|19120.9|6
1734105760000|2024-12-13 16:02:40|19132.7|19120.7|19132.7|19120.7|19132.7|19120.7|19132.7|19120.7|2
1734105770000|2024-12-13 16:02:50|19133.9|19121.9|19131.7|19119.7|19133.9|19121.9|19131.7|19119.7|6
1734105790000|2024-12-13 16:03:10|19130.7|19118.7|19130.2|19118.2|19130.7|19118.7|19130.2|19118.2|3
1734105800000|2024-12-13 16:03:20|19127.7|19115.7|19132.7|19120.7|19132.7|19120.7|19127.7|19115.7|8
1734105810000|2024-12-13 16:03:30|19131.4|19119.4|19133.9|19121.9|19133.9|19121.9|19131.4|19119.4|3
1734105820000|2024-12-13 16:03:40|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|0
1734105830000|2024-12-13 16:03:50|19134.6|19122.6|19134.6|19122.6|19134.6|19122.6|19134.6|19122.6|15
1734105850000|2024-12-13 16:04:10|||||||||1
1734105860000|2024-12-13 16:04:20|||||||||2
1734105880000|2024-12-13 16:04:40|19137.1|19125.1|19134.9|19122.9|19137.4|19125.4|19134.9|19122.9|9
1734105890000|2024-12-13 16:04:50|19136.9|19124.9|19137.4|19125.4|19138.4|19126.4|19136.9|19124.9|3
1734105900000|2024-12-13 16:05:00|19138.4|19126.4|19137.1|19125.1|19138.4|19126.4|19135.2|19123.2|21
1734105910000|2024-12-13 16:05:10|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|1
1734105920000|2024-12-13 16:05:20|19135.9|19123.9|19134.9|19122.9|19137.4|19125.4|19134.9|19122.9|9
1734105930000|2024-12-13 16:05:30|19134.6|19122.6|19136.2|19124.2|19137.1|19125.1|19134.6|19122.6|1
1734105940000|2024-12-13 16:05:40|19137.1|19125.1|19139.6|19127.6|19139.6|19127.6|19137.1|19125.1|2
1734105950000|2024-12-13 16:05:50|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|2
1734105960000|2024-12-13 16:06:00|19139.6|19127.6|19139.6|19127.6|19139.6|19127.6|19139.6|19127.6|1
1734105980000|2024-12-13 16:06:20|19138.7|19126.7|19138.7|19126.7|19138.7|19126.7|19138.7|19126.7|1
1734105990000|2024-12-13 16:06:30|19137.1|19125.1|19137.1|19125.1|19137.1|19125.1|19137.1|19125.1|0
1734106000000|2024-12-13 16:06:40|||||||||2
1734106010000|2024-12-13 16:06:50|19136.2|19124.2|19134.6|19122.6|19136.2|19124.2|19134.6|19122.6|1
1734106020000|2024-12-13 16:07:00|19135.9|19123.9|19136.2|19124.2|19137.1|19125.1|19135.9|19123.9|1
1734106030000|2024-12-13 16:07:10|19137.1|19125.1|19136.2|19124.2|19137.1|19125.1|19136.2|19124.2|5
1734106040000|2024-12-13 16:07:20|19135.2|19123.2|19135.2|19123.2|19136.2|19124.2|19135.2|19123.2|1
1734106050000|2024-12-13 16:07:30|19137.1|19125.1|19139.9|19127.9|19140.9|19128.9|19136.2|19124.2|6
1734106060000|2024-12-13 16:07:40|19139.6|19127.6|19139.6|19127.6|19139.6|19127.6|19137.4|19125.4|4
1734106070000|2024-12-13 16:07:50|||||||||1
1734106080000|2024-12-13 16:08:00|19138.4|19126.4|19139.6|19127.6|19139.6|19127.6|19138.4|19126.4|9
1734106090000|2024-12-13 16:08:10|19138.7|19126.7|19138.7|19126.7|19138.7|19126.7|19138.7|19126.7|0
1734106100000|2024-12-13 16:08:20|19139.6|19127.6|19137.4|19125.4|19139.6|19127.6|19137.4|19125.4|3
1734106110000|2024-12-13 16:08:30|19137.7|19125.7|19137.4|19125.4|19137.7|19125.7|19137.4|19125.4|5
1734106120000|2024-12-13 16:08:40|19137.7|19125.7|19138.7|19126.7|19138.7|19126.7|19137.7|19125.7|2
1734106130000|2024-12-13 16:08:50|19138.9|19126.9|19140.2|19128.2|19141.2|19129.2|19138.9|19126.9|1
1734106140000|2024-12-13 16:09:00|19139.9|19127.9|19137.4|19125.4|19140.2|19128.2|19137.4|19125.4|6
1734106150000|2024-12-13 16:09:10|19138.4|19126.4|19139.9|19127.9|19139.9|19127.9|19138.4|19126.4|1
1734106170000|2024-12-13 16:09:30|19139.6|19127.6|19140.9|19128.9|19141.2|19129.2|19139.6|19127.6|4
1734106180000|2024-12-13 16:09:40|19141.2|19129.2|19139.9|19127.9|19141.2|19129.2|19139.6|19127.6|0
1734106190000|2024-12-13 16:09:50|||||||||1
1734106200000|2024-12-13 16:10:00|19140.9|19128.9|19142.1|19130.1|19144.4|19132.4|19139.9|19127.9|21
1734106210000|2024-12-13 16:10:10|19143.1|19131.1|19142.1|19130.1|19143.1|19131.1|19142.1|19130.1|3
1734106220000|2024-12-13 16:10:20|19143.1|19131.1|19143.1|19131.1|19143.1|19131.1|19143.1|19131.1|1
1734106230000|2024-12-13 16:10:30|19142.1|19130.1|19144.4|19132.4|19144.4|19132.4|19141.9|19129.9|2
1734106240000|2024-12-13 16:10:40|19137.7|19125.7|19136.2|19124.2|19137.7|19125.7|19135.2|19123.2|13
1734106250000|2024-12-13 16:10:50|19136.4|19124.4|19135.2|19123.2|19136.4|19124.4|19135.2|19123.2|6
1734106260000|2024-12-13 16:11:00|19135.4|19123.4|19135.5|19123.5|19135.5|19123.5|19135.4|19123.4|1
1734106270000|2024-12-13 16:11:10|||||||||2
1734106280000|2024-12-13 16:11:20|19138|19126|19139.7|19127.7|19140.7|19128.7|19138|19126|7
1734106290000|2024-12-13 16:11:30|19139.5|19127.5|19139.7|19127.7|19140|19128|19139.5|19127.5|4
1734106300000|2024-12-13 16:11:40|19138.8|19126.8|19141|19129|19141|19129|19138.5|19126.5|5
1734106310000|2024-12-13 16:11:50|19138.5|19126.5|19138.5|19126.5|19138.5|19126.5|19138.5|19126.5|10
1734106320000|2024-12-13 16:12:00|19138.2|19126.2|19138.8|19126.8|19140|19128|19138.2|19126.2|1
1734106330000|2024-12-13 16:12:10|19139|19127|19141|19129|19142|19130|19139|19127|5
1734106340000|2024-12-13 16:12:20|19142|19130|19142|19130|19142.2|19130.2|19142|19130|4
1734106350000|2024-12-13 16:12:30|19141|19129|19140.7|19128.7|19141|19129|19140.7|19128.7|0
1734106360000|2024-12-13 16:12:40|19141|19129|19148|19136|19150.2|19138.2|19141|19129|22
1734106370000|2024-12-13 16:12:50|19148.9|19136.9|19146.2|19134.2|19150.5|19138.5|19143.9|19131.9|30
1734106380000|2024-12-13 16:13:00|19145.9|19133.9|19145.9|19133.9|19145.9|19133.9|19144.9|19132.9|6
1734106390000|2024-12-13 16:13:10|19144.9|19132.9|19144.9|19132.9|19145.9|19133.9|19144.6|19132.6|10
1734106400000|2024-12-13 16:13:20|19145.2|19133.2|19147.1|19135.1|19147.1|19135.1|19145.2|19133.2|5
1734106410000|2024-12-13 16:13:30|19147.4|19135.4|19146.2|19134.2|19147.4|19135.4|19144.9|19132.9|14
1734106420000|2024-12-13 16:13:40|19146.4|19134.4|19146.4|19134.4|19146.4|19134.4|19146.4|19134.4|0
1734106430000|2024-12-13 16:13:50|19147.7|19135.7|19152.7|19140.7|19154.6|19142.6|19147.7|19135.7|35
1734106440000|2024-12-13 16:14:00|19151.2|19139.2|19150.2|19138.2|19151.2|19139.2|19150.2|19138.2|1
1734106460000|2024-12-13 16:14:20|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|5
1734106470000|2024-12-13 16:14:30|19148.4|19136.4|19148.4|19136.4|19148.4|19136.4|19148.4|19136.4|1
1734106480000|2024-12-13 16:14:40|19148.7|19136.7|19147.2|19135.2|19149.6|19137.6|19147.1|19135.1|3
1734106490000|2024-12-13 16:14:50|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|0
1734106500000|2024-12-13 16:15:00|19148.4|19136.4|19147.4|19135.4|19148.4|19136.4|19147.4|19135.4|10
1734106520000|2024-12-13 16:15:20|||||||||1
1734106530000|2024-12-13 16:15:30|19144.7|19132.7|19149.4|19137.4|19149.4|19137.4|19144.7|19132.7|11
1734106540000|2024-12-13 16:15:40|19149.1|19137.1|19152.3|19140.3|19152.6|19140.6|19149.1|19137.1|13
1734106550000|2024-12-13 16:15:50|19151.3|19139.3|19151.3|19139.3|19151.3|19139.3|19151.3|19139.3|2
1734106560000|2024-12-13 16:16:00|19150.4|19138.4|19152.9|19140.9|19152.9|19140.9|19150.1|19138.1|8
1734106570000|2024-12-13 16:16:10|19153.8|19141.8|19156.6|19144.6|19156.6|19144.6|19153.8|19141.8|3
1734106580000|2024-12-13 16:16:20|19156.9|19144.9|19157.9|19145.9|19157.9|19145.9|19156.9|19144.9|1
1734106590000|2024-12-13 16:16:30|19156.9|19144.9|19156.9|19144.9|19156.9|19144.9|19156.9|19144.9|2
1734106600000|2024-12-13 16:16:40|19157.2|19145.2|19159.4|19147.4|19159.7|19147.7|19157.2|19145.2|7
1734106610000|2024-12-13 16:16:50|||||||||8
1734106620000|2024-12-13 16:17:00|19159.7|19147.7|19159.1|19147.1|19161.6|19149.6|19159.1|19147.1|8
1734106630000|2024-12-13 16:17:10|19157.9|19145.9|19156.6|19144.6|19159.1|19147.1|19156.6|19144.6|5
1734106640000|2024-12-13 16:17:20|19156.9|19144.9|19156.6|19144.6|19156.9|19144.9|19156.6|19144.6|5
1734106650000|2024-12-13 16:17:30|19156.9|19144.9|19158.1|19146.1|19158.1|19146.1|19156.9|19144.9|1
1734106660000|2024-12-13 16:17:40|19159.1|19147.1|19159.4|19147.4|19159.4|19147.4|19159.1|19147.1|1
1734106670000|2024-12-13 16:17:50|19160.4|19148.4|19160.4|19148.4|19160.6|19148.6|19160.4|19148.4|5
1734106680000|2024-12-13 16:18:00|19159.4|19147.4|19161.6|19149.6|19161.6|19149.6|19159.4|19147.4|9
1734106690000|2024-12-13 16:18:10|19163.8|19151.8|19163.6|19151.6|19163.8|19151.8|19162.3|19150.3|13
1734106700000|2024-12-13 16:18:20|19163.8|19151.8|19166.1|19154.1|19166.1|19154.1|19163.8|19151.8|6
1734106710000|2024-12-13 16:18:30|19165.1|19153.1|19165.1|19153.1|19165.1|19153.1|19165.1|19153.1|4
1734106720000|2024-12-13 16:18:40|19166.1|19154.1|19166.1|19154.1|19166.1|19154.1|19166.1|19154.1|0
1734106730000|2024-12-13 16:18:50|||||||||1
1734106740000|2024-12-13 16:19:00|||||||||1
1734106750000|2024-12-13 16:19:10|19168|19156|19165.3|19153.3|19168|19156|19165|19153|5
1734106760000|2024-12-13 16:19:20|19164.7|19152.7|19161.3|19149.3|19164.7|19152.7|19161.3|19149.3|7
1734106770000|2024-12-13 16:19:30|19162.2|19150.2|19162.5|19150.5|19162.8|19150.8|19162.2|19150.2|1
1734106780000|2024-12-13 16:19:40|19162.8|19150.8|19162.8|19150.8|19162.8|19150.8|19162.8|19150.8|0
1734106790000|2024-12-13 16:19:50|19162.5|19150.5|19160.3|19148.3|19162.5|19150.5|19160.3|19148.3|6
1734106800000|2024-12-13 16:20:00|19160|19148|19160|19148|19160|19148|19160|19148|0
1734106810000|2024-12-13 16:20:10|19157.8|19145.8|19158.8|19146.8|19158.8|19146.8|19157.5|19145.5|2
1734106820000|2024-12-13 16:20:20|19160|19148|19160|19148|19160|19148|19160|19148|1
1734106840000|2024-12-13 16:20:40|19162.5|19150.5|19162.8|19150.8|19162.8|19150.8|19162.5|19150.5|3
1734106850000|2024-12-13 16:20:50|||||||||1
1734106860000|2024-12-13 16:21:00|||||||||2
1734106870000|2024-12-13 16:21:10|19162.5|19150.5|19160.5|19148.5|19162.5|19150.5|19160.5|19148.5|2
1734106880000|2024-12-13 16:21:20|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|0
1734106890000|2024-12-13 16:21:30|19161.5|19149.5|19158|19146|19162.8|19150.8|19158|19146|7
1734106900000|2024-12-13 16:21:40|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|6
1734106930000|2024-12-13 16:22:10|||||||||1
1734106970000|2024-12-13 16:22:50|19160|19148|19160.3|19148.3|19160.3|19148.3|19160|19148|1
1734106980000|2024-12-13 16:23:00|19160.6|19148.6|19160.3|19148.3|19160.6|19148.6|19160.3|19148.3|5
1734107000000|2024-12-13 16:23:20|19160.6|19148.6|19160.6|19148.6|19160.6|19148.6|19160.6|19148.6|0
1734107010000|2024-12-13 16:23:30|19158.1|19146.1|19158.1|19146.1|19158.3|19146.3|19156.1|19144.1|7
1734107020000|2024-12-13 16:23:40|19158.3|19146.3|19158.1|19146.1|19158.3|19146.3|19158.1|19146.1|3
1734107040000|2024-12-13 16:24:00|19155.8|19143.8|19155.8|19143.8|19157.8|19145.8|19155.6|19143.6|8
1734107050000|2024-12-13 16:24:10|19155.6|19143.6|19155.8|19143.8|19155.8|19143.8|19155.6|19143.6|4
1734107060000|2024-12-13 16:24:20|19155.6|19143.6|19153.1|19141.1|19155.6|19143.6|19153.1|19141.1|5
1734107070000|2024-12-13 16:24:30|19155.6|19143.6|19155.6|19143.6|19155.6|19143.6|19155.6|19143.6|8
1734107080000|2024-12-13 16:24:40|19155.3|19143.3|19155.8|19143.8|19155.8|19143.8|19153.3|19141.3|3
1734107090000|2024-12-13 16:24:50|19156.1|19144.1|19155.8|19143.8|19156.8|19144.8|19155.6|19143.6|7
1734107100000|2024-12-13 16:25:00|19155.6|19143.6|19160.6|19148.6|19160.6|19148.6|19151.4|19139.4|15
1734107110000|2024-12-13 16:25:10|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|1
1734107120000|2024-12-13 16:25:20|19160.8|19148.8|19160.8|19148.8|19160.8|19148.8|19160.8|19148.8|3
1734107130000|2024-12-13 16:25:30|19161.1|19149.1|19160.8|19148.8|19161.1|19149.1|19160.8|19148.8|1
1734107150000|2024-12-13 16:25:50|19158.3|19146.3|19158.3|19146.3|19158.3|19146.3|19158.3|19146.3|3
1734107160000|2024-12-13 16:26:00|19155.8|19143.8|19155.6|19143.6|19155.8|19143.8|19155.6|19143.6|8
1734107170000|2024-12-13 16:26:10|||||||||4
1734107180000|2024-12-13 16:26:20|19155.8|19143.8|19155.8|19143.8|19155.8|19143.8|19155.6|19143.6|1
1734107190000|2024-12-13 16:26:30|19155.6|19143.6|19155.8|19143.8|19155.8|19143.8|19155.6|19143.6|1
1734107200000|2024-12-13 16:26:40|||||||||2
1734107230000|2024-12-13 16:27:10|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|8
1734107240000|2024-12-13 16:27:20|19151.6|19139.6|19153.6|19141.6|19153.9|19141.9|19151.6|19139.6|9
1734107250000|2024-12-13 16:27:30|19153.9|19141.9|19153.6|19141.6|19153.9|19141.9|19153.6|19141.6|3
1734107270000|2024-12-13 16:27:50|19153.9|19141.9|19152.6|19140.6|19153.9|19141.9|19152.6|19140.6|2
1734107290000|2024-12-13 16:28:10|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|0
1734107300000|2024-12-13 16:28:20|19156.4|19144.4|19158.6|19146.6|19158.6|19146.6|19156.4|19144.4|4
1734107310000|2024-12-13 16:28:30|||||||||1
1734107320000|2024-12-13 16:28:40|19158.9|19146.9|19158.6|19146.6|19158.9|19146.9|19158.6|19146.6|12
1734107330000|2024-12-13 16:28:50|19158.9|19146.9|19157.6|19145.6|19158.9|19146.9|19157.6|19145.6|0
1734107350000|2024-12-13 16:29:10|19156.6|19144.6|19157.6|19145.6|19157.6|19145.6|19156.6|19144.6|1
1734107360000|2024-12-13 16:29:20|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|4
1734107370000|2024-12-13 16:29:30|19156.4|19144.4|19154.1|19142.1|19156.4|19144.4|19154.1|19142.1|5
1734107380000|2024-12-13 16:29:40|||||||||2
1734107390000|2024-12-13 16:29:50|19152.2|19140.2|19151.6|19139.6|19152.2|19140.2|19151.6|19139.6|4
1734107400000|2024-12-13 16:30:00|19150.7|19138.7|19151.6|19139.6|19151.6|19139.6|19149.1|19137.1|4
1734107410000|2024-12-13 16:30:10|||||||||3
1734107420000|2024-12-13 16:30:20|19151.4|19139.4|19151.6|19139.6|19151.6|19139.6|19150.4|19138.4|6
1734107430000|2024-12-13 16:30:30|19150.4|19138.4|19151.4|19139.4|19151.6|19139.6|19150.4|19138.4|4
1734107440000|2024-12-13 16:30:40|19152.3|19140.3|19152.3|19140.3|19153.6|19141.6|19152.3|19140.3|0
1734107450000|2024-12-13 16:30:50|19151.4|19139.4|19151.4|19139.4|19151.4|19139.4|19151.4|19139.4|2
1734107460000|2024-12-13 16:31:00|19151.1|19139.1|19152.3|19140.3|19153.6|19141.6|19151.1|19139.1|6
1734107470000|2024-12-13 16:31:10|19153.6|19141.6|19153.3|19141.3|19153.6|19141.6|19152.3|19140.3|0
1734107480000|2024-12-13 16:31:20|19152.6|19140.6|19153.6|19141.6|19153.6|19141.6|19152.3|19140.3|1
1734107490000|2024-12-13 16:31:30|||||||||1
1734107500000|2024-12-13 16:31:40|19153.3|19141.3|19153.6|19141.6|19153.6|19141.6|19151.4|19139.4|1
1734107510000|2024-12-13 16:31:50|19151.6|19139.6|19151.4|19139.4|19151.6|19139.6|19151.4|19139.4|2
1734107520000|2024-12-13 16:32:00|||||||||3
1734107530000|2024-12-13 16:32:10|||||||||1
1734107540000|2024-12-13 16:32:20|||||||||1
1734107550000|2024-12-13 16:32:30|19149.1|19137.1|19148.9|19136.9|19150.1|19138.1|19148.6|19136.6|4
1734107570000|2024-12-13 16:32:50|19148.6|19136.6|19148.6|19136.6|19148.9|19136.9|19143.9|19131.9|12
1734107580000|2024-12-13 16:33:00|19148.9|19136.9|19148.9|19136.9|19148.9|19136.9|19148.6|19136.6|0
1734107590000|2024-12-13 16:33:10|19148.6|19136.6|19147.6|19135.6|19148.9|19136.9|19147.6|19135.6|3
1734107600000|2024-12-13 16:33:20|||||||||1
1734107610000|2024-12-13 16:33:30|19148.6|19136.6|19148.9|19136.9|19148.9|19136.9|19148.6|19136.6|0
1734107620000|2024-12-13 16:33:40|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|1
1734107630000|2024-12-13 16:33:50|19148.9|19136.9|19148.9|19136.9|19148.9|19136.9|19148.9|19136.9|0
1734107640000|2024-12-13 16:34:00|19146.6|19134.6|19145.7|19133.7|19146.6|19134.6|19144.7|19132.7|4
1734107650000|2024-12-13 16:34:10|19146.6|19134.6|19144.1|19132.1|19146.6|19134.6|19144.1|19132.1|2
1734107660000|2024-12-13 16:34:20|19144.4|19132.4|19144.1|19132.1|19144.4|19132.4|19144.1|19132.1|0
1734107670000|2024-12-13 16:34:30|19139.4|19127.4|19139.7|19127.7|19139.7|19127.7|19139.4|19127.4|24
1734107680000|2024-12-13 16:34:40|19139.1|19127.1|19134.4|19122.4|19139.1|19127.1|19134.4|19122.4|11
1734107690000|2024-12-13 16:34:50|19134.7|19122.7|19133.7|19121.7|19134.7|19122.7|19133.7|19121.7|6
1734107700000|2024-12-13 16:35:00|19132.4|19120.4|19128.4|19116.4|19132.4|19120.4|19127.2|19115.2|27
1734107710000|2024-12-13 16:35:10|19131.9|19119.9|19131.9|19119.9|19131.9|19119.9|19131.6|19119.6|35
1734107720000|2024-12-13 16:35:20|||||||||1
1734107730000|2024-12-13 16:35:30|19132.9|19120.9|19132.9|19120.9|19134.1|19122.1|19131.9|19119.9|8
1734107740000|2024-12-13 16:35:40|19133.2|19121.2|19136.6|19124.6|19136.6|19124.6|19133.2|19121.2|14
1734107750000|2024-12-13 16:35:50|19136.9|19124.9|19136.9|19124.9|19136.9|19124.9|19136.9|19124.9|2
1734107760000|2024-12-13 16:36:00|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|3
1734107770000|2024-12-13 16:36:10|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|0
1734107780000|2024-12-13 16:36:20|||||||||3
1734107790000|2024-12-13 16:36:30|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|1
1734107800000|2024-12-13 16:36:40|19136.6|19124.6|19136.6|19124.6|19137.9|19125.9|19136.6|19124.6|3
1734107810000|2024-12-13 16:36:50|||||||||1
1734107820000|2024-12-13 16:37:00|19136.9|19124.9|19134.4|19122.4|19136.9|19124.9|19134.1|19122.1|20
1734107830000|2024-12-13 16:37:10|19135.9|19123.9|19136.9|19124.9|19136.9|19124.9|19135.9|19123.9|4
1734107850000|2024-12-13 16:37:30|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|2
1734107860000|2024-12-13 16:37:40|19137.5|19125.5|19137.2|19125.2|19137.5|19125.5|19137.2|19125.2|10
1734107870000|2024-12-13 16:37:50|19137.5|19125.5|19137.2|19125.2|19137.5|19125.5|19135.2|19123.2|5
1734107880000|2024-12-13 16:38:00|19137.5|19125.5|19137.2|19125.2|19137.5|19125.5|19137.2|19125.2|1
1734107890000|2024-12-13 16:38:10|19138.4|19126.4|19139.7|19127.7|19139.7|19127.7|19138.4|19126.4|1
1734107900000|2024-12-13 16:38:20|19140|19128|19138.7|19126.7|19140|19128|19138.7|19126.7|6
1734107910000|2024-12-13 16:38:30|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|0
1734107920000|2024-12-13 16:38:40|19138.7|19126.7|19137.7|19125.7|19138.7|19126.7|19137.7|19125.7|2
1734107940000|2024-12-13 16:39:00|19137.5|19125.5|19134.7|19122.7|19137.5|19125.5|19134.7|19122.7|5
1734107950000|2024-12-13 16:39:10|19132.2|19120.2|19131.9|19119.9|19132.2|19120.2|19131.9|19119.9|3
1734107960000|2024-12-13 16:39:20|19132.5|19120.5|19134.7|19122.7|19134.7|19122.7|19132.5|19120.5|3
1734107970000|2024-12-13 16:39:30|19135|19123|19133.4|19121.4|19135|19123|19133.4|19121.4|10
1734107980000|2024-12-13 16:39:40|19134.4|19122.4|19134.4|19122.4|19134.4|19122.4|19134.4|19122.4|0
1734107990000|2024-12-13 16:39:50|19132.9|19120.9|19132.9|19120.9|19132.9|19120.9|19132.9|19120.9|1
1734108000000|2024-12-13 16:40:00|19134.4|19122.4|19133.2|19121.2|19134.4|19122.4|19133.2|19121.2|6
1734108010000|2024-12-13 16:40:10|19132.2|19120.2|19132.2|19120.2|19132.2|19120.2|19131.9|19119.9|1
1734108020000|2024-12-13 16:40:20|19134.4|19122.4|19132.2|19120.2|19134.4|19122.4|19132.2|19120.2|9
1734108030000|2024-12-13 16:40:30|19133.2|19121.2|19133.4|19121.4|19133.4|19121.4|19132.2|19120.2|3
1734108040000|2024-12-13 16:40:40|19132.5|19120.5|19132.7|19120.7|19135|19123|19132.5|19120.5|8
1734108050000|2024-12-13 16:40:50|19126.2|19114.2|19121.7|19109.7|19127.2|19115.2|19121.7|19109.7|32
1734108060000|2024-12-13 16:41:00|19116.9|19104.9|19090|19078|19118.9|19106.9|19089.7|19077.7|59
1734108070000|2024-12-13 16:41:10|19090.9|19078.9|19101.9|19089.9|19102.9|19090.9|19090.9|19078.9|37
1734108080000|2024-12-13 16:41:20|19104.4|19092.4|19109.4|19097.4|19109.4|19097.4|19104.4|19092.4|17
1734108090000|2024-12-13 16:41:30|19107.9|19095.9|19112.9|19100.9|19113.9|19101.9|19107.9|19095.9|28
1734108100000|2024-12-13 16:41:40|19113.9|19101.9|19113.4|19101.4|19113.9|19101.9|19111.9|19099.9|9
1734108110000|2024-12-13 16:41:50|19113.2|19101.2|19107.5|19095.5|19113.2|19101.2|19107.2|19095.2|9
1734108120000|2024-12-13 16:42:00|19110|19098|19103.4|19091.4|19110|19098|19103.4|19091.4|9
1734108130000|2024-12-13 16:42:10|19103.7|19091.7|19105|19093|19105|19093|19103.7|19091.7|1
1734108140000|2024-12-13 16:42:20|19105.9|19093.9|19094.4|19082.4|19106.2|19094.2|19091.9|19079.9|38
1734108150000|2024-12-13 16:42:30|19099.2|19087.2|19094.4|19082.4|19101.9|19089.9|19094.4|19082.4|14
1734108160000|2024-12-13 16:42:40|19093.4|19081.4|19095.9|19083.9|19099.7|19087.7|19093.4|19081.4|11
1734108170000|2024-12-13 16:42:50|19098.4|19086.4|19099|19087|19100.2|19088.2|19097.5|19085.5|4
1734108180000|2024-12-13 16:43:00|19100|19088|19095|19083|19101.5|19089.5|19092.5|19080.5|8
1734108190000|2024-12-13 16:43:10|19092.7|19080.7|19094.7|19082.7|19094.7|19082.7|19090|19078|9
1734108200000|2024-12-13 16:43:20|19095|19083|19085.2|19073.2|19097.5|19085.5|19085.2|19073.2|39
1734108210000|2024-12-13 16:43:30|19085.5|19073.5|19074|19062|19085.5|19073.5|19070|19058|49
1734108220000|2024-12-13 16:43:40|19075.5|19063.5|19075.5|19063.5|19075.5|19063.5|19070.8|19058.8|11
1734108230000|2024-12-13 16:43:50|19074.8|19062.8|19082|19070|19083|19071|19074.8|19062.8|16
1734108240000|2024-12-13 16:44:00|19084|19072|19076.2|19064.2|19084.5|19072.5|19075|19063|11
1734108250000|2024-12-13 16:44:10|19075.9|19063.9|19077.9|19065.9|19078.4|19066.4|19075.9|19063.9|3
1734108260000|2024-12-13 16:44:20|19078.2|19066.2|19080.4|19068.4|19080.4|19068.4|19078.2|19066.2|3
1734108270000|2024-12-13 16:44:30|19079.4|19067.4|19080.7|19068.7|19081.7|19069.7|19079.4|19067.4|5
1734108280000|2024-12-13 16:44:40|19081.7|19069.7|19082.4|19070.4|19083.6|19071.6|19080.7|19068.7|8
1734108290000|2024-12-13 16:44:50|19081.4|19069.4|19083.6|19071.6|19083.6|19071.6|19081.4|19069.4|4
1734108300000|2024-12-13 16:45:00|19086.1|19074.1|19093.9|19081.9|19093.9|19081.9|19086.1|19074.1|9
1734108310000|2024-12-13 16:45:10|19096.1|19084.1|19099.9|19087.9|19099.9|19087.9|19096.1|19084.1|10
1734108320000|2024-12-13 16:45:20|19098.4|19086.4|19098.6|19086.6|19101.1|19089.1|19098.4|19086.4|7
1734108330000|2024-12-13 16:45:30|19098.9|19086.9|19098.6|19086.6|19099.9|19087.9|19098.6|19086.6|0
1734108340000|2024-12-13 16:45:40|19098.4|19086.4|19097.4|19085.4|19098.4|19086.4|19097.4|19085.4|2
1734108350000|2024-12-13 16:45:50|19096.4|19084.4|19098.6|19086.6|19098.6|19086.6|19093.6|19081.6|18
1734108360000|2024-12-13 16:46:00|19097.4|19085.4|19099.9|19087.9|19099.9|19087.9|19097.4|19085.4|1
1734108370000|2024-12-13 16:46:10|19101.1|19089.1|19101.4|19089.4|19102.4|19090.4|19101.1|19089.1|4
1734108380000|2024-12-13 16:46:20|19102.4|19090.4|19101.4|19089.4|19103.6|19091.6|19101.4|19089.4|3
1734108390000|2024-12-13 16:46:30|19103.4|19091.4|19103.4|19091.4|19104.3|19092.3|19103.4|19091.4|3
1734108400000|2024-12-13 16:46:40|19102.1|19090.1|19103.4|19091.4|19104.6|19092.6|19102.1|19090.1|5
1734108410000|2024-12-13 16:46:50|19103.6|19091.6|19105.9|19093.9|19105.9|19093.9|19103.6|19091.6|3
1734108420000|2024-12-13 16:47:00|19105.6|19093.6|19104.6|19092.6|19105.9|19093.9|19104.6|19092.6|5
1734108430000|2024-12-13 16:47:10|19105.9|19093.9|19108.4|19096.4|19114.3|19102.3|19105.9|19093.9|47
1734108440000|2024-12-13 16:47:20|19108.6|19096.6|19108.4|19096.4|19108.6|19096.6|19108.4|19096.4|4
1734108450000|2024-12-13 16:47:30|19108.1|19096.1|19108.4|19096.4|19108.4|19096.4|19108.1|19096.1|0
1734108460000|2024-12-13 16:47:40|19110.9|19098.9|19108.9|19096.9|19111.8|19099.8|19108.6|19096.6|11
1734108470000|2024-12-13 16:47:50|19108.4|19096.4|19106.4|19094.4|19108.4|19096.4|19106.4|19094.4|2
1734108480000|2024-12-13 16:48:00|19107.4|19095.4|19106.4|19094.4|19107.6|19095.6|19106.4|19094.4|0
1734108490000|2024-12-13 16:48:10|19107.6|19095.6|19107.4|19095.4|19107.6|19095.6|19106.4|19094.4|0
1734108500000|2024-12-13 16:48:20|19107.6|19095.6|19106.9|19094.9|19108.9|19096.9|19106.4|19094.4|2
1734108520000|2024-12-13 16:48:40|19105|19093|19106.9|19094.9|19108.5|19096.5|19104.4|19092.4|15
1734108530000|2024-12-13 16:48:50|19109.4|19097.4|19108.5|19096.5|19109.4|19097.4|19108.5|19096.5|8
1734108540000|2024-12-13 16:49:00|19109.4|19097.4|19107.2|19095.2|19109.4|19097.4|19107.2|19095.2|5
1734108550000|2024-12-13 16:49:10|19107.5|19095.5|19108.5|19096.5|19108.5|19096.5|19107.5|19095.5|5
1734108560000|2024-12-13 16:49:20|19106.2|19094.2|19106.2|19094.2|19108.7|19096.7|19106.2|19094.2|10
1734108570000|2024-12-13 16:49:30|19106.5|19094.5|19107.5|19095.5|19110|19098|19105.2|19093.2|7
1734108580000|2024-12-13 16:49:40|19108.5|19096.5|19107.5|19095.5|19108.5|19096.5|19107.5|19095.5|1
1734108590000|2024-12-13 16:49:50|19109.4|19097.4|19106.9|19094.9|19110.4|19098.4|19106.4|19094.4|22
1734108600000|2024-12-13 16:50:00|19107.9|19095.9|19106.9|19094.9|19107.9|19095.9|19106.9|19094.9|2
1734108620000|2024-12-13 16:50:20|19106.7|19094.7|19106.7|19094.7|19107.9|19095.9|19106.7|19094.7|4
1734108630000|2024-12-13 16:50:30|19104.7|19092.7|19099.7|19087.7|19104.7|19092.7|19094.4|19082.4|15
1734108640000|2024-12-13 16:50:40|19100|19088|19099.4|19087.4|19100.7|19088.7|19097.9|19085.9|7
1734108650000|2024-12-13 16:50:50|19099.7|19087.7|19099.4|19087.4|19100|19088|19099.4|19087.4|8
1734108660000|2024-12-13 16:51:00|||||||||2
1734108670000|2024-12-13 16:51:10|19100.7|19088.7|19099.4|19087.4|19101.9|19089.9|19099.4|19087.4|21
1734108680000|2024-12-13 16:51:20|19101.7|19089.7|19101.7|19089.7|19101.9|19089.9|19101.7|19089.7|1
1734108690000|2024-12-13 16:51:30|19101.9|19089.9|19101.9|19089.9|19101.9|19089.9|19101.9|19089.9|1
1734108700000|2024-12-13 16:51:40|||||||||2
1734108710000|2024-12-13 16:51:50|19101.7|19089.7|19103.6|19091.6|19103.6|19091.6|19099.7|19087.7|23
1734108720000|2024-12-13 16:52:00|||||||||1
1734108730000|2024-12-13 16:52:10|||||||||6
1734108740000|2024-12-13 16:52:20|19101.7|19089.7|19102.6|19090.6|19103.6|19091.6|19101.7|19089.7|7
1734108750000|2024-12-13 16:52:30|19103.6|19091.6|19102.6|19090.6|19103.6|19091.6|19102.6|19090.6|1
1734108760000|2024-12-13 16:52:40|19102.1|19090.1|19101.4|19089.4|19102.1|19090.1|19101.1|19089.1|2
1734108770000|2024-12-13 16:52:50|19102.4|19090.4|19101.4|19089.4|19102.4|19090.4|19101.4|19089.4|0
1734108780000|2024-12-13 16:53:00|19101.1|19089.1|19110.2|19098.2|19110.2|19098.2|19098.9|19086.9|15
1734108790000|2024-12-13 16:53:10|19110.4|19098.4|19110.4|19098.4|19110.4|19098.4|19110.2|19098.2|0
1734108800000|2024-12-13 16:53:20|19112.4|19100.4|19116.1|19104.1|19116.1|19104.1|19112.4|19100.4|15
1734108810000|2024-12-13 16:53:30|19113.9|19101.9|19116.4|19104.4|19116.4|19104.4|19111.4|19099.4|17
1734108820000|2024-12-13 16:53:40|||||||||13
1734108830000|2024-12-13 16:53:50|19116.7|19104.7|19116.4|19104.4|19116.7|19104.7|19116.4|19104.4|9
1734108840000|2024-12-13 16:54:00|19121.6|19109.6|19121.1|19109.1|19123.6|19111.6|19120.2|19108.2|16
1734108850000|2024-12-13 16:54:10|19121.4|19109.4|19119.2|19107.2|19121.4|19109.4|19119.2|19107.2|12
1734108860000|2024-12-13 16:54:20|||||||||1
1734108870000|2024-12-13 16:54:30|19117.9|19105.9|19117.9|19105.9|19117.9|19105.9|19117.9|19105.9|7
1734108880000|2024-12-13 16:54:40|19116.9|19104.9|19114.2|19102.2|19116.9|19104.9|19114.2|19102.2|2
1734108890000|2024-12-13 16:54:50|19113.6|19101.6|19112.7|19100.7|19113.6|19101.6|19112.7|19100.7|7
1734108900000|2024-12-13 16:55:00|19112.9|19100.9|19113.2|19101.2|19114.2|19102.2|19111.7|19099.7|4
1734108910000|2024-12-13 16:55:10|19112.2|19100.2|19112.9|19100.9|19113.2|19101.2|19111.9|19099.9|2
1734108920000|2024-12-13 16:55:20|19111.7|19099.7|19111.7|19099.7|19111.7|19099.7|19111.7|19099.7|0
1734108930000|2024-12-13 16:55:30|19111.9|19099.9|19110.7|19098.7|19111.9|19099.9|19110.4|19098.4|7
1734108940000|2024-12-13 16:55:40|19110.4|19098.4|19111.9|19099.9|19111.9|19099.9|19109.2|19097.2|2
1734108950000|2024-12-13 16:55:50|19111.7|19099.7|19116.7|19104.7|19116.7|19104.7|19109.4|19097.4|9
1734108960000|2024-12-13 16:56:00|19116.4|19104.4|19116.1|19104.1|19117.4|19105.4|19115.4|19103.4|51
1734108970000|2024-12-13 16:56:10|19116.7|19104.7|19118.6|19106.6|19118.6|19106.6|19116.7|19104.7|1
1734108980000|2024-12-13 16:56:20|19117.4|19105.4|19121.1|19109.1|19121.1|19109.1|19117.4|19105.4|10
1734108990000|2024-12-13 16:56:30|19120.2|19108.2|19121.4|19109.4|19122.4|19110.4|19118.9|19106.9|5
1734109000000|2024-12-13 16:56:40|19120.2|19108.2|19120.2|19108.2|19120.2|19108.2|19120.2|19108.2|1
1734109010000|2024-12-13 16:56:50|19119.2|19107.2|19121.4|19109.4|19121.4|19109.4|19118.9|19106.9|13
1734109020000|2024-12-13 16:57:00|19122.7|19110.7|19121.7|19109.7|19122.7|19110.7|19121.7|19109.7|20
1734109030000|2024-12-13 16:57:10|19124.2|19112.2|19123.9|19111.9|19124.2|19112.2|19123.9|19111.9|14
1734109040000|2024-12-13 16:57:20|19126.4|19114.4|19126.4|19114.4|19126.4|19114.4|19126.4|19114.4|25
1734109050000|2024-12-13 16:57:30|19128.4|19116.4|19127.1|19115.1|19128.4|19116.4|19127.1|19115.1|23
1734109060000|2024-12-13 16:57:40|19127.4|19115.4|19129.3|19117.3|19129.3|19117.3|19127.4|19115.4|31
1734109070000|2024-12-13 16:57:50|19130.6|19118.6|19129.3|19117.3|19130.6|19118.6|19128.1|19116.1|1
1734109080000|2024-12-13 16:58:00|19129.6|19117.6|19129.6|19117.6|19129.6|19117.6|19128.6|19116.6|0
1734109090000|2024-12-13 16:58:10|19128.6|19116.6|19128.4|19116.4|19128.6|19116.6|19128.4|19116.4|0
1734109100000|2024-12-13 16:58:20|19130.6|19118.6|19133.8|19121.8|19133.8|19121.8|19130.6|19118.6|11
1734109110000|2024-12-13 16:58:30|19134.1|19122.1|19135.1|19123.1|19135.1|19123.1|19134.1|19122.1|0
1734109120000|2024-12-13 16:58:40|19135.3|19123.3|19134.1|19122.1|19138.8|19126.8|19134.1|19122.1|14
1734109130000|2024-12-13 16:58:50|19133.1|19121.1|19130.6|19118.6|19133.1|19121.1|19130.6|19118.6|12
1734109140000|2024-12-13 16:59:00|19128.4|19116.4|19130.3|19118.3|19130.3|19118.3|19128.4|19116.4|7
1734109150000|2024-12-13 16:59:10|19130.9|19118.9|19130.6|19118.6|19135.1|19123.1|19130.3|19118.3|40
1734109160000|2024-12-13 16:59:20|19131.6|19119.6|19131.9|19119.9|19131.9|19119.9|19131.6|19119.6|1
1734109170000|2024-12-13 16:59:30|19131.6|19119.6|19131.6|19119.6|19131.6|19119.6|19130.6|19118.6|0
1734109180000|2024-12-13 16:59:40|19132.6|19120.6|19132.6|19120.6|19132.6|19120.6|19132.6|19120.6|3
1734109190000|2024-12-13 16:59:50|19131.6|19119.6|19131.6|19119.6|19132.6|19120.6|19131.6|19119.6|3
1734109200000|2024-12-13 17:00:00|19132.6|19120.6|19136|19124|19137|19125|19132.6|19120.6|17
1734109210000|2024-12-13 17:00:10|19135.1|19123.1|19135.1|19123.1|19135.1|19123.1|19135.1|19123.1|1
1734109220000|2024-12-13 17:00:20|19136|19124|19136|19124|19136|19124|19136|19124|0
1734109230000|2024-12-13 17:00:30|19135.1|19123.1|19136|19124|19136|19124|19135.1|19123.1|1
1734109240000|2024-12-13 17:00:40|19137|19125|19137.6|19125.6|19137.6|19125.6|19136|19124|3
1734109250000|2024-12-13 17:00:50|||||||||1
1734109260000|2024-12-13 17:01:00|19137.3|19125.3|19137.3|19125.3|19137.3|19125.3|19137.3|19125.3|1
1734109270000|2024-12-13 17:01:10|19138.8|19126.8|19137.3|19125.3|19138.8|19126.8|19137.3|19125.3|5
1734109280000|2024-12-13 17:01:20|19137|19125|19134.8|19122.8|19137|19125|19133.8|19121.8|6
1734109290000|2024-12-13 17:01:30|19136|19124|19134.1|19122.1|19136|19124|19133.8|19121.8|10
1734109300000|2024-12-13 17:01:40|19135.1|19123.1|19135.1|19123.1|19135.1|19123.1|19135.1|19123.1|0
1734109310000|2024-12-13 17:01:50|19133.1|19121.1|19136|19124|19137|19125|19131.9|19119.9|34
1734109320000|2024-12-13 17:02:00|19135.1|19123.1|19136|19124|19136|19124|19134.8|19122.8|0
1734109330000|2024-12-13 17:02:10|19137.3|19125.3|19138.8|19126.8|19138.8|19126.8|19137.3|19125.3|3
1734109340000|2024-12-13 17:02:20|19137.8|19125.8|19136.3|19124.3|19137.8|19125.8|19136.3|19124.3|5
1734109350000|2024-12-13 17:02:30|19136.6|19124.6|19141|19129|19142|19130|19136.6|19124.6|12
1734109360000|2024-12-13 17:02:40|19140.1|19128.1|19141|19129|19141|19129|19140.1|19128.1|2
1734109380000|2024-12-13 17:03:00|19142|19130|19142|19130|19142.3|19130.3|19142|19130|0
1734109390000|2024-12-13 17:03:10|19142.3|19130.3|19146|19134|19147|19135|19142.3|19130.3|7
1734109400000|2024-12-13 17:03:20|19145.1|19133.1|19148.8|19136.8|19148.8|19136.8|19145.1|19133.1|13
1734109410000|2024-12-13 17:03:30|19151|19139|19153.3|19141.3|19154|19142|19151|19139|10
1734109420000|2024-12-13 17:03:40|19152.3|19140.3|19152|19140|19152.3|19140.3|19152|19140|1
1734109430000|2024-12-13 17:03:50|19149.8|19137.8|19149.8|19137.8|19149.8|19137.8|19149.8|19137.8|4
1734109440000|2024-12-13 17:04:00|19150.1|19138.1|19152.3|19140.3|19152.3|19140.3|19150.1|19138.1|4
1734109460000|2024-12-13 17:04:20|19151.3|19139.3|19149.8|19137.8|19151.3|19139.3|19149.8|19137.8|2
1734109470000|2024-12-13 17:04:30|19148.6|19136.6|19152.3|19140.3|19152.3|19140.3|19148.6|19136.6|9
1734109480000|2024-12-13 17:04:40|19152|19140|19152.3|19140.3|19152.3|19140.3|19152|19140|0
1734109490000|2024-12-13 17:04:50|19152|19140|19150.8|19138.8|19152|19140|19150.8|19138.8|2
1734109500000|2024-12-13 17:05:00|19152|19140|19155.5|19143.5|19155.5|19143.5|19152|19140|8
1734109510000|2024-12-13 17:05:10|19155.2|19143.2|19156.5|19144.5|19157.5|19145.5|19155.2|19143.2|15
1734109520000|2024-12-13 17:05:20|19155.2|19143.2|19155.2|19143.2|19155.2|19143.2|19155.2|19143.2|1
1734109530000|2024-12-13 17:05:30|19154|19142|19150.2|19138.2|19154|19142|19149|19137|7
1734109540000|2024-12-13 17:05:40|19150.5|19138.5|19152.7|19140.7|19152.7|19140.7|19150.2|19138.2|27
1734109550000|2024-12-13 17:05:50|19152.5|19140.5|19148.3|19136.3|19152.5|19140.5|19148.3|19136.3|11
1734109560000|2024-12-13 17:06:00|19147.3|19135.3|19149.3|19137.3|19150.5|19138.5|19147|19135|8
1734109570000|2024-12-13 17:06:10|19151.8|19139.8|19152.7|19140.7|19152.7|19140.7|19150.5|19138.5|9
1734109580000|2024-12-13 17:06:20|19151.8|19139.8|19151.5|19139.5|19151.8|19139.8|19150.5|19138.5|1
1734109590000|2024-12-13 17:06:30|||||||||4
1734109600000|2024-12-13 17:06:40|19153|19141|19152.7|19140.7|19153|19141|19151.8|19139.8|5
1734109610000|2024-12-13 17:06:50|19155.2|19143.2|19154.7|19142.7|19155.2|19143.2|19154.7|19142.7|7
1734109620000|2024-12-13 17:07:00|19153|19141|19150.5|19138.5|19153|19141|19150.5|19138.5|19
1734109630000|2024-12-13 17:07:10|19150.2|19138.2|19149.3|19137.3|19150.2|19138.2|19149.3|19137.3|10
1734109640000|2024-12-13 17:07:20|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|21
1734109650000|2024-12-13 17:07:30|||||||||42
1734109660000|2024-12-13 17:07:40|19151.5|19139.5|19153.5|19141.5|19153.5|19141.5|19151.5|19139.5|23
1734109670000|2024-12-13 17:07:50|19152.5|19140.5|19156.9|19144.9|19157.9|19145.9|19152.5|19140.5|17
1734109680000|2024-12-13 17:08:00|19157.9|19145.9|19156.9|19144.9|19157.9|19145.9|19156.9|19144.9|10
1734109690000|2024-12-13 17:08:10|19156|19144|19159.4|19147.4|19159.4|19147.4|19154.7|19142.7|6
1734109700000|2024-12-13 17:08:20|19160.4|19148.4|19160.4|19148.4|19160.4|19148.4|19160.4|19148.4|4
1734109710000|2024-12-13 17:08:30|19161|19149|19160.4|19148.4|19161|19149|19160.4|19148.4|10
1734109720000|2024-12-13 17:08:40|19161.4|19149.4|19164.4|19152.4|19164.4|19152.4|19161.4|19149.4|9
1734109730000|2024-12-13 17:08:50|19163.5|19151.5|19163.5|19151.5|19164.4|19152.4|19163.5|19151.5|0
1734109740000|2024-12-13 17:09:00|19163.2|19151.2|19161.9|19149.9|19163.2|19151.2|19161|19149|10
1734109750000|2024-12-13 17:09:10|19162.2|19150.2|19164.4|19152.4|19165.4|19153.4|19162.2|19150.2|16
1734109760000|2024-12-13 17:09:20|19165.4|19153.4|19165.7|19153.7|19165.7|19153.7|19165.4|19153.4|2
1734109770000|2024-12-13 17:09:30|19166.9|19154.9|19168.2|19156.2|19168.2|19156.2|19166.9|19154.9|5
1734109780000|2024-12-13 17:09:40|19168.5|19156.5|19164.4|19152.4|19168.5|19156.5|19164.4|19152.4|6
1734109790000|2024-12-13 17:09:50|19164.7|19152.7|19164.4|19152.4|19166|19154|19164.4|19152.4|2
1734109800000|2024-12-13 17:10:00|19164.7|19152.7|19160.7|19148.7|19164.7|19152.7|19160.7|19148.7|5
1734109810000|2024-12-13 17:10:10|19161|19149|19161|19149|19161|19149|19161|19149|9
1734109820000|2024-12-13 17:10:20|19160.7|19148.7|19161|19149|19161|19149|19160.7|19148.7|0
1734109830000|2024-12-13 17:10:30|19161.2|19149.2|19161|19149|19161.2|19149.2|19161|19149|1
1734109840000|2024-12-13 17:10:40|19161.2|19149.2|19161.2|19149.2|19163.5|19151.5|19161.2|19149.2|5
1734109850000|2024-12-13 17:10:50|19162.5|19150.5|19162.5|19150.5|19162.5|19150.5|19162.5|19150.5|2
1734109860000|2024-12-13 17:11:00|19163.7|19151.7|19161.2|19149.2|19163.7|19151.7|19161.2|19149.2|1
1734109870000|2024-12-13 17:11:10|19161|19149|19161|19149|19161|19149|19161|19149|0
1734109890000|2024-12-13 17:11:30|19159|19147|19161|19149|19161|19149|19158.7|19146.7|7
1734109900000|2024-12-13 17:11:40|19162.2|19150.2|19166|19154|19166|19154|19161|19149|5
1734109910000|2024-12-13 17:11:50|19163.5|19151.5|19163.7|19151.7|19164.7|19152.7|19163.5|19151.5|5
1734109920000|2024-12-13 17:12:00|19164.7|19152.7|19161.2|19149.2|19164.7|19152.7|19161.2|19149.2|4
1734109930000|2024-12-13 17:12:10|19161|19149|19161|19149|19161|19149|19161|19149|17
1734109940000|2024-12-13 17:12:20|19160.4|19148.4|19160.7|19148.7|19160.7|19148.7|19160.4|19148.4|1
1734109950000|2024-12-13 17:12:30|19161|19149|19160.7|19148.7|19161|19149|19160.7|19148.7|3
1734109960000|2024-12-13 17:12:40|||||||||1
1734109970000|2024-12-13 17:12:50|19161|19149|19161.9|19149.9|19161.9|19149.9|19161|19149|2
1734109980000|2024-12-13 17:13:00|19164.4|19152.4|19167.7|19155.7|19168.9|19156.9|19164.2|19152.2|22
1734109990000|2024-12-13 17:13:10|19169.2|19157.2|19170.2|19158.2|19170.2|19158.2|19168.9|19156.9|6
1734110000000|2024-12-13 17:13:20|19169.9|19157.9|19169.2|19157.2|19170.2|19158.2|19168.9|19156.9|2
1734110010000|2024-12-13 17:13:30|19168.9|19156.9|19171.4|19159.4|19172.4|19160.4|19168.9|19156.9|21
1734110020000|2024-12-13 17:13:40|19170.4|19158.4|19170.4|19158.4|19170.4|19158.4|19170.2|19158.2|0
1734110030000|2024-12-13 17:13:50|19170.2|19158.2|19167.9|19155.9|19170.2|19158.2|19167.9|19155.9|7
1734110040000|2024-12-13 17:14:00|||||||||1
1734110070000|2024-12-13 17:14:30|19166.4|19154.4|19166.4|19154.4|19167.4|19155.4|19165.4|19153.4|12
1734110080000|2024-12-13 17:14:40|19166.7|19154.7|19167.9|19155.9|19167.9|19155.9|19166.7|19154.7|0
1734110090000|2024-12-13 17:14:50|19166.9|19154.9|19166.9|19154.9|19168.2|19156.2|19166.7|19154.7|6
1734110100000|2024-12-13 17:15:00|19167.2|19155.2|19168.2|19156.2|19168.2|19156.2|19166.9|19154.9|12
1734110110000|2024-12-13 17:15:10|||||||||1
1734110120000|2024-12-13 17:15:20|19167.9|19155.9|19163.2|19151.2|19167.9|19155.9|19163.2|19151.2|9
1734110130000|2024-12-13 17:15:30|19163.5|19151.5|19164.4|19152.4|19165.7|19153.7|19163.2|19151.2|1
1734110140000|2024-12-13 17:15:40|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|0
1734110150000|2024-12-13 17:15:50|19164.4|19152.4|19162.9|19150.9|19164.4|19152.4|19162.9|19150.9|5
1734110160000|2024-12-13 17:16:00|19160.4|19148.4|19160.4|19148.4|19160.4|19148.4|19160.4|19148.4|5
1734110170000|2024-12-13 17:16:10|19159.4|19147.4|19156.7|19144.7|19159.5|19147.5|19156.7|19144.7|13
1734110180000|2024-12-13 17:16:20|19155.7|19143.7|19155.4|19143.4|19155.7|19143.7|19155.4|19143.4|0
1734110190000|2024-12-13 17:16:30|19157.9|19145.9|19155.7|19143.7|19157.9|19145.9|19155.7|19143.7|37
1734110200000|2024-12-13 17:16:40|19155.4|19143.4|19154.5|19142.5|19155.4|19143.4|19154.5|19142.5|13
1734110210000|2024-12-13 17:16:50|19153.5|19141.5|19155.4|19143.4|19155.7|19143.7|19153.5|19141.5|7
1734110220000|2024-12-13 17:17:00|||||||||1
1734110240000|2024-12-13 17:17:20|19156.7|19144.7|19154.5|19142.5|19156.7|19144.7|19154.5|19142.5|7
1734110250000|2024-12-13 17:17:30|19153.5|19141.5|19153.5|19141.5|19153.5|19141.5|19153.5|19141.5|3
1734110260000|2024-12-13 17:17:40|19154.5|19142.5|19153.5|19141.5|19156|19144|19153.5|19141.5|4
1734110270000|2024-12-13 17:17:50|19154.5|19142.5|19154.7|19142.7|19154.7|19142.7|19154.5|19142.5|2
1734110280000|2024-12-13 17:18:00|19153.5|19141.5|19152.9|19140.9|19153.5|19141.5|19152.9|19140.9|5
1734110290000|2024-12-13 17:18:10|19153.2|19141.2|19151|19139|19153.2|19141.2|19151|19139|3
1734110300000|2024-12-13 17:18:20|19150|19138|19151|19139|19151|19139|19150|19138|2
1734110310000|2024-12-13 17:18:30|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|19150.3|19138.3|1
1734110320000|2024-12-13 17:18:40|19152.2|19140.2|19151.2|19139.2|19152.2|19140.2|19151|19139|7
1734110330000|2024-12-13 17:18:50|19151.5|19139.5|19151.2|19139.2|19152.5|19140.5|19151.2|19139.2|5
1734110340000|2024-12-13 17:19:00|19152.2|19140.2|19149|19137|19152.2|19140.2|19147.8|19135.8|7
1734110350000|2024-12-13 17:19:10|19151.2|19139.2|19150.3|19138.3|19151.5|19139.5|19149|19137|4
1734110360000|2024-12-13 17:19:20|19150.5|19138.5|19151.5|19139.5|19151.5|19139.5|19150.5|19138.5|0
1734110370000|2024-12-13 17:19:30|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|1
1734110390000|2024-12-13 17:19:50|19145.5|19133.5|19146.5|19134.5|19146.5|19134.5|19145.5|19133.5|6
1734110400000|2024-12-13 17:20:00|19148.7|19136.7|19144.6|19132.6|19149|19137|19144.6|19132.6|19
1734110410000|2024-12-13 17:20:10|19144.3|19132.3|19145.5|19133.5|19145.5|19133.5|19144.3|19132.3|3
1734110420000|2024-12-13 17:20:20|19144.6|19132.6|19144|19132|19144.6|19132.6|19144|19132|0
1734110430000|2024-12-13 17:20:30|19142.1|19130.1|19139.6|19127.6|19142.1|19130.1|19139.6|19127.6|26
1734110440000|2024-12-13 17:20:40|19137.1|19125.1|19135.5|19123.5|19139|19127|19134.6|19122.6|26
1734110450000|2024-12-13 17:20:50|19135|19123|19144.7|19132.7|19144.7|19132.7|19135|19123|20
1734110460000|2024-12-13 17:21:00|19145.7|19133.7|19142.2|19130.2|19148.5|19136.5|19140.8|19128.8|26
1734110470000|2024-12-13 17:21:10|19141.2|19129.2|19141|19129|19141.2|19129.2|19141|19129|2
1734110480000|2024-12-13 17:21:20|||||||||1
1734110490000|2024-12-13 17:21:30|19141.2|19129.2|19146|19134|19146|19134|19141.2|19129.2|7
1734110500000|2024-12-13 17:21:40|19147|19135|19152|19140|19152.2|19140.2|19147|19135|12
1734110510000|2024-12-13 17:21:50|19152.2|19140.2|19153.2|19141.2|19153.2|19141.2|19152.2|19140.2|0
1734110520000|2024-12-13 17:22:00|19152.2|19140.2|19148.7|19136.7|19153.2|19141.2|19148.7|19136.7|12
1734110530000|2024-12-13 17:22:10|19149|19137|19148.7|19136.7|19150.3|19138.3|19148.7|19136.7|3
1734110550000|2024-12-13 17:22:30|19149|19137|19150.3|19138.3|19151|19139|19149|19137|3
1734110560000|2024-12-13 17:22:40|19151.2|19139.2|19149|19137|19151.2|19139.2|19149|19137|3
1734110570000|2024-12-13 17:22:50|19148.7|19136.7|19150|19138|19150|19138|19148.7|19136.7|6
1734110580000|2024-12-13 17:23:00|19149|19137|19146.2|19134.2|19149|19137|19146.2|19134.2|1
1734110590000|2024-12-13 17:23:10|19146.5|19134.5|19147.2|19135.2|19147.2|19135.2|19146.2|19134.2|4
1734110600000|2024-12-13 17:23:20|19147.5|19135.5|19148.7|19136.7|19148.7|19136.7|19147.5|19135.5|2
1734110610000|2024-12-13 17:23:30|19150|19138|19148.7|19136.7|19150|19138|19148.7|19136.7|1
1734110620000|2024-12-13 17:23:40|19149|19137|19148.7|19136.7|19149|19137|19148.7|19136.7|1
1734110630000|2024-12-13 17:23:50|||||||||1
1734110640000|2024-12-13 17:24:00|19149|19137|19149|19137|19149|19137|19149|19137|0
1734110650000|2024-12-13 17:24:10|19148.7|19136.7|19149|19137|19151.2|19139.2|19148.7|19136.7|8
1734110660000|2024-12-13 17:24:20|19147.1|19135.1|19148|19136|19148|19136|19147.1|19135.1|9
1734110670000|2024-12-13 17:24:30|||||||||1
1734110680000|2024-12-13 17:24:40|19148.3|19136.3|19149.3|19137.3|19149.3|19137.3|19148.3|19136.3|1
1734110690000|2024-12-13 17:24:50|19150.3|19138.3|19152.8|19140.8|19152.8|19140.8|19150.3|19138.3|1
1734110700000|2024-12-13 17:25:00|19154.3|19142.3|19156.3|19144.3|19156.3|19144.3|19154|19142|7
1734110710000|2024-12-13 17:25:10|19158.5|19146.5|19161.3|19149.3|19161.3|19149.3|19158.5|19146.5|9
1734110720000|2024-12-13 17:25:20|19159|19147|19156.5|19144.5|19159|19147|19156.5|19144.5|5
1734110740000|2024-12-13 17:25:40|19156.8|19144.8|19156.5|19144.5|19156.8|19144.8|19156.5|19144.5|4
1734110750000|2024-12-13 17:25:50|19157.8|19145.8|19158.8|19146.8|19158.8|19146.8|19157.8|19145.8|3
1734110760000|2024-12-13 17:26:00|||||||||1
1734110780000|2024-12-13 17:26:20|||||||||1
1734110800000|2024-12-13 17:26:40|19159.3|19147.3|19159|19147|19159.3|19147.3|19159|19147|12
1734110820000|2024-12-13 17:27:00|19158|19146|19158|19146|19158|19146|19158|19146|2
1734110830000|2024-12-13 17:27:10|19156.8|19144.8|19154.3|19142.3|19156.8|19144.8|19154.3|19142.3|1
1734110840000|2024-12-13 17:27:20|||||||||1
1734110850000|2024-12-13 17:27:30|19156.5|19144.5|19156.5|19144.5|19157.8|19145.8|19156.5|19144.5|5
1734110860000|2024-12-13 17:27:40|19154.3|19142.3|19156.5|19144.5|19156.5|19144.5|19154.3|19142.3|4
1734110870000|2024-12-13 17:27:50|19155.5|19143.5|19154.3|19142.3|19155.5|19143.5|19154.3|19142.3|0
1734110880000|2024-12-13 17:28:00|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|19154.3|19142.3|1
1734110890000|2024-12-13 17:28:10|19156.3|19144.3|19154.3|19142.3|19156.5|19144.5|19154.3|19142.3|3
1734110900000|2024-12-13 17:28:20|||||||||2
1734110920000|2024-12-13 17:28:40|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|6
1734110930000|2024-12-13 17:28:50|19157.2|19145.2|19156.5|19144.5|19157.8|19145.8|19156.5|19144.5|1
1734110940000|2024-12-13 17:29:00|19157.8|19145.8|19159|19147|19159|19147|19157.8|19145.8|3
1734110950000|2024-12-13 17:29:10|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|0
1734110960000|2024-12-13 17:29:20|19159|19147|19159|19147|19159|19147|19159|19147|0
1734110970000|2024-12-13 17:29:30|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|1
1734110990000|2024-12-13 17:29:50|19159|19147|19159|19147|19159|19147|19159|19147|0
1734111000000|2024-12-13 17:30:00|||||||||1
1734111010000|2024-12-13 17:30:10|19158.8|19146.8|19156.8|19144.8|19158.8|19146.8|19156.8|19144.8|9
1734111020000|2024-12-13 17:30:20|19161|19149|19161.3|19149.3|19161.3|19149.3|19161|19149|10
1734111030000|2024-12-13 17:30:30|19163.5|19151.5|19162.2|19150.2|19163.5|19151.5|19162.2|19150.2|9
1734111040000|2024-12-13 17:30:40|19161.3|19149.3|19163.5|19151.5|19163.5|19151.5|19161.3|19149.3|1
1734111050000|2024-12-13 17:30:50|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|1
1734111060000|2024-12-13 17:31:00|19161.3|19149.3|19161.3|19149.3|19161.3|19149.3|19161.3|19149.3|0
1734111070000|2024-12-13 17:31:10|19164.7|19152.7|19163.5|19151.5|19164.7|19152.7|19163.5|19151.5|17
1734111080000|2024-12-13 17:31:20|19162.5|19150.5|19162.2|19150.2|19163.8|19151.8|19162.2|19150.2|7
1734111090000|2024-12-13 17:31:30|19163.5|19151.5|19162.2|19150.2|19163.5|19151.5|19162.2|19150.2|2
1734111100000|2024-12-13 17:31:40|19161.3|19149.3|19163.5|19151.5|19163.8|19151.8|19161.3|19149.3|2
1734111110000|2024-12-13 17:31:50|19161.3|19149.3|19161.3|19149.3|19161.3|19149.3|19161.3|19149.3|7
1734111120000|2024-12-13 17:32:00|19162.2|19150.2|19161.3|19149.3|19162.2|19150.2|19161.3|19149.3|3
1734111130000|2024-12-13 17:32:10|19163.5|19151.5|19162.2|19150.2|19163.5|19151.5|19161.3|19149.3|6
1734111150000|2024-12-13 17:32:30|19163.2|19151.2|19162.5|19150.5|19163.2|19151.2|19162.2|19150.2|3
1734111160000|2024-12-13 17:32:40|19163.5|19151.5|19166|19154|19166|19154|19163.5|19151.5|10
1734111180000|2024-12-13 17:33:00|19165|19153|19162.5|19150.5|19165|19153|19161.3|19149.3|6
1734111190000|2024-12-13 17:33:10|19161.5|19149.5|19163.8|19151.8|19163.8|19151.8|19160|19148|4
1734111200000|2024-12-13 17:33:20|19162.5|19150.5|19161.3|19149.3|19162.5|19150.5|19161.3|19149.3|2
1734111210000|2024-12-13 17:33:30|19161|19149|19159.5|19147.5|19161|19149|19159.5|19147.5|18
1734111220000|2024-12-13 17:33:40|19158.5|19146.5|19158|19146|19158.5|19146.5|19158|19146|0
1734111230000|2024-12-13 17:33:50|19158.2|19146.2|19158|19146|19158.2|19146.2|19158|19146|1
1734111240000|2024-12-13 17:34:00|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|19157.2|19145.2|4
1734111250000|2024-12-13 17:34:10|19158|19146|19158|19146|19158.2|19146.2|19158|19146|2
1734111260000|2024-12-13 17:34:20|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|19158|19146|6
1734111270000|2024-12-13 17:34:30|19157.2|19145.2|19160.5|19148.5|19160.5|19148.5|19157|19145|7
1734111280000|2024-12-13 17:34:40|19160.7|19148.7|19160.5|19148.5|19160.7|19148.7|19160.5|19148.5|3
1734111300000|2024-12-13 17:35:00|19160.7|19148.7|19160.7|19148.7|19160.7|19148.7|19160.5|19148.5|1
1734111310000|2024-12-13 17:35:10|19160.5|19148.5|19156.7|19144.7|19160.5|19148.5|19155.7|19143.7|12
1734111320000|2024-12-13 17:35:20|19158|19146|19158|19146|19158|19146|19158|19146|3
1734111330000|2024-12-13 17:35:30|||||||||1
1734111340000|2024-12-13 17:35:40|19159.2|19147.2|19160.5|19148.5|19160.5|19148.5|19159.2|19147.2|7
1734111350000|2024-12-13 17:35:50|19162.7|19150.7|19161.4|19149.4|19163.4|19151.4|19161.2|19149.2|31
1734111360000|2024-12-13 17:36:00|19160.2|19148.2|19159.9|19147.9|19160.2|19148.2|19159.9|19147.9|1
1734111370000|2024-12-13 17:36:10|19157.4|19145.4|19154.9|19142.9|19157.4|19145.4|19154.9|19142.9|5
1734111380000|2024-12-13 17:36:20|19154.6|19142.6|19154.9|19142.9|19154.9|19142.9|19154.6|19142.6|3
1734111400000|2024-12-13 17:36:40|19153.9|19141.9|19154.9|19142.9|19154.9|19142.9|19153.9|19141.9|1
1734111410000|2024-12-13 17:36:50|19155.2|19143.2|19157.4|19145.4|19157.4|19145.4|19155.2|19143.2|14
1734111420000|2024-12-13 17:37:00|19156.4|19144.4|19155.9|19143.9|19156.4|19144.4|19154.9|19142.9|15
1734111440000|2024-12-13 17:37:20|19157.1|19145.1|19159.4|19147.4|19159.4|19147.4|19157.1|19145.1|4
1734111450000|2024-12-13 17:37:30|||||||||13
1734111460000|2024-12-13 17:37:40|19158.8|19146.8|19154.4|19142.4|19158.8|19146.8|19154.4|19142.4|15
1734111470000|2024-12-13 17:37:50|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.4|19142.4|3
1734111480000|2024-12-13 17:38:00|19155.6|19143.6|19155.9|19143.9|19155.9|19143.9|19155.6|19143.6|0
1734111490000|2024-12-13 17:38:10|19154.9|19142.9|19153.7|19141.7|19154.9|19142.9|19153.7|19141.7|5
1734111500000|2024-12-13 17:38:20|19153.9|19141.9|19154.9|19142.9|19154.9|19142.9|19153.9|19141.9|1
1734111510000|2024-12-13 17:38:30|19158.1|19146.1|19159.9|19147.9|19159.9|19147.9|19158.1|19146.1|4
1734111520000|2024-12-13 17:38:40|19159.6|19147.6|19159.6|19147.6|19159.6|19147.6|19159.6|19147.6|0
1734111530000|2024-12-13 17:38:50|19159.4|19147.4|19159.6|19147.6|19159.6|19147.6|19159.4|19147.4|1
1734111540000|2024-12-13 17:39:00|19159.4|19147.4|19159.7|19147.7|19159.7|19147.7|19159.4|19147.4|1
1734111550000|2024-12-13 17:39:10|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|1
1734111560000|2024-12-13 17:39:20|19160.2|19148.2|19161.2|19149.2|19161.2|19149.2|19160.2|19148.2|1
1734111570000|2024-12-13 17:39:30|19157.4|19145.4|19158.9|19146.9|19159.9|19147.9|19156.4|19144.4|5
1734111580000|2024-12-13 17:39:40|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|19158.9|19146.9|1
1734111590000|2024-12-13 17:39:50|19158.9|19146.9|19157.4|19145.4|19158.9|19146.9|19157.4|19145.4|3
1734111600000|2024-12-13 17:40:00|19156.4|19144.4|19156.4|19144.4|19156.7|19144.7|19156.4|19144.4|1
1734111610000|2024-12-13 17:40:10|19155.5|19143.5|19155.5|19143.5|19155.5|19143.5|19155.5|19143.5|1
1734111620000|2024-12-13 17:40:20|19156.4|19144.4|19156.4|19144.4|19157.4|19145.4|19156.4|19144.4|4
1734111630000|2024-12-13 17:40:30|19158.7|19146.7|19158.7|19146.7|19158.7|19146.7|19157.7|19145.7|1
1734111640000|2024-12-13 17:40:40|||||||||1
1734111650000|2024-12-13 17:40:50|19157.7|19145.7|19157.7|19145.7|19157.7|19145.7|19157.7|19145.7|0
1734111660000|2024-12-13 17:41:00|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|0
1734111670000|2024-12-13 17:41:10|19159.9|19147.9|19160.2|19148.2|19160.2|19148.2|19159.9|19147.9|7
1734111680000|2024-12-13 17:41:20|19159.9|19147.9|19162.4|19150.4|19162.4|19150.4|19159.9|19147.9|6
1734111690000|2024-12-13 17:41:30|19163.4|19151.4|19164.9|19152.9|19164.9|19152.9|19162.4|19150.4|6
1734111700000|2024-12-13 17:41:40|19163|19151|19163|19151|19163|19151|19163|19151|6
1734111710000|2024-12-13 17:41:50|19163.9|19151.9|19164.9|19152.9|19164.9|19152.9|19163.9|19151.9|3
1734111720000|2024-12-13 17:42:00|19163.9|19151.9|19164.9|19152.9|19164.9|19152.9|19163.9|19151.9|6
1734111730000|2024-12-13 17:42:10|19167.4|19155.4|19170.2|19158.2|19170.2|19158.2|19167.4|19155.4|25
1734111740000|2024-12-13 17:42:20|19171.2|19159.2|19173.4|19161.4|19173.4|19161.4|19170.2|19158.2|6
1734111750000|2024-12-13 17:42:30|19172.4|19160.4|19174.4|19162.4|19174.4|19162.4|19172.4|19160.4|3
1734111760000|2024-12-13 17:42:40|19173.4|19161.4|19174.4|19162.4|19174.4|19162.4|19173.4|19161.4|4
1734111770000|2024-12-13 17:42:50|19174.7|19162.7|19174.7|19162.7|19174.7|19162.7|19174.7|19162.7|5
1734111780000|2024-12-13 17:43:00|19174.9|19162.9|19175.2|19163.2|19175.2|19163.2|19174.9|19162.9|4
1734111790000|2024-12-13 17:43:10|||||||||5
1734111800000|2024-12-13 17:43:20|19173|19161|19173.9|19161.9|19173.9|19161.9|19173|19161|12
1734111810000|2024-12-13 17:43:30|19173|19161|19175.2|19163.2|19175.2|19163.2|19173|19161|8
1734111820000|2024-12-13 17:43:40|||||||||1
1734111830000|2024-12-13 17:43:50|||||||||3
1734111840000|2024-12-13 17:44:00|19175.5|19163.5|19175.5|19163.5|19175.5|19163.5|19175.5|19163.5|3
1734111860000|2024-12-13 17:44:20|19175.7|19163.7|19175.5|19163.5|19175.7|19163.7|19175.5|19163.5|7
1734111870000|2024-12-13 17:44:30|19174.9|19162.9|19182.4|19170.4|19182.7|19170.7|19174.9|19162.9|8
1734111880000|2024-12-13 17:44:40|19182.7|19170.7|19187.7|19175.7|19187.7|19175.7|19181.4|19169.4|59
1734111890000|2024-12-13 17:44:50|19185.2|19173.2|19182.7|19170.7|19185.2|19173.2|19182.4|19170.4|4
1734111900000|2024-12-13 17:45:00|19182.4|19170.4|19182.4|19170.4|19182.4|19170.4|19182.4|19170.4|0
1734111910000|2024-12-13 17:45:10|19180.2|19168.2|19180.2|19168.2|19180.2|19168.2|19179.9|19167.9|1
1734111930000|2024-12-13 17:45:30|19180.5|19168.5|19183.7|19171.7|19184.7|19172.7|19180.5|19168.5|8
1734111940000|2024-12-13 17:45:40|19186.2|19174.2|19184.4|19172.4|19188.7|19176.7|19184.4|19172.4|18
1734111950000|2024-12-13 17:45:50|19185.6|19173.6|19184.4|19172.4|19185.6|19173.6|19184.4|19172.4|4
1734111960000|2024-12-13 17:46:00|19186.3|19174.3|19185.9|19173.9|19186.9|19174.9|19185.9|19173.9|7
1734111970000|2024-12-13 17:46:10|19187.2|19175.2|19183.4|19171.4|19187.2|19175.2|19183.4|19171.4|2
1734111980000|2024-12-13 17:46:20|19184.4|19172.4|19184.4|19172.4|19184.4|19172.4|19184.4|19172.4|2
1734111990000|2024-12-13 17:46:30|19185.6|19173.6|19185.6|19173.6|19185.6|19173.6|19185.6|19173.6|1
1734112000000|2024-12-13 17:46:40|19183.1|19171.1|19183.4|19171.4|19183.4|19171.4|19183.1|19171.1|4
1734112010000|2024-12-13 17:46:50|19183.1|19171.1|19182.2|19170.2|19183.1|19171.1|19182.2|19170.2|3
1734112020000|2024-12-13 17:47:00|19181.9|19169.9|19178.1|19166.1|19181.9|19169.9|19177.2|19165.2|14
1734112030000|2024-12-13 17:47:10|19179.2|19167.2|19184.7|19172.7|19186.9|19174.9|19179.2|19167.2|17
1734112040000|2024-12-13 17:47:20|19183.1|19171.1|19183.1|19171.1|19183.1|19171.1|19183.1|19171.1|2
1734112050000|2024-12-13 17:47:30|19184.4|19172.4|19193.9|19181.9|19193.9|19181.9|19184.4|19172.4|8
1734112060000|2024-12-13 17:47:40|19194.8|19182.8|19193.1|19181.1|19195.1|19183.1|19191.9|19179.9|8
1734112070000|2024-12-13 17:47:50|19192.9|19180.9|19187.2|19175.2|19192.9|19180.9|19187.2|19175.2|3
1734112080000|2024-12-13 17:48:00|19188.1|19176.1|19188.1|19176.1|19188.1|19176.1|19188.1|19176.1|0
1734112090000|2024-12-13 17:48:10|19187.2|19175.2|19188.1|19176.1|19188.1|19176.1|19187.2|19175.2|3
1734112100000|2024-12-13 17:48:20|19186.9|19174.9|19186.6|19174.6|19186.9|19174.9|19185.6|19173.6|3
1734112110000|2024-12-13 17:48:30|19184.7|19172.7|19186.6|19174.6|19186.6|19174.6|19184.7|19172.7|3
1734112120000|2024-12-13 17:48:40|19185.6|19173.6|19185.6|19173.6|19186.9|19174.9|19184.4|19172.4|7
1734112130000|2024-12-13 17:48:50|19186.6|19174.6|19184.4|19172.4|19186.6|19174.6|19184.4|19172.4|1
1734112140000|2024-12-13 17:49:00|19181.9|19169.9|19179.7|19167.7|19181.9|19169.9|19179.4|19167.4|4
1734112150000|2024-12-13 17:49:10|19179.4|19167.4|19177.2|19165.2|19179.4|19167.4|19177.2|19165.2|10
1734112160000|2024-12-13 17:49:20|19175.2|19163.2|19175.6|19163.6|19175.6|19163.6|19175.2|19163.2|20
1734112170000|2024-12-13 17:49:30|||||||||1
1734112180000|2024-12-13 17:49:40|19174.7|19162.7|19174.4|19162.4|19174.7|19162.7|19174.4|19162.4|9
1734112190000|2024-12-13 17:49:50|19174.7|19162.7|19176.9|19164.9|19176.9|19164.9|19174.7|19162.7|3
1734112200000|2024-12-13 17:50:00|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|6
1734112210000|2024-12-13 17:50:10|19177.2|19165.2|19176.9|19164.9|19177.2|19165.2|19176.9|19164.9|1
1734112220000|2024-12-13 17:50:20|19177.2|19165.2|19181.6|19169.6|19181.6|19169.6|19177.2|19165.2|7
1734112230000|2024-12-13 17:50:30|19181.4|19169.4|19181.4|19169.4|19181.4|19169.4|19181.4|19169.4|2
1734112240000|2024-12-13 17:50:40|||||||||1
1734112260000|2024-12-13 17:51:00|19181.6|19169.6|19185.1|19173.1|19185.1|19173.1|19181.6|19169.6|6
1734112270000|2024-12-13 17:51:10|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19183.9|19171.9|1
1734112280000|2024-12-13 17:51:20|19183.9|19171.9|19182.9|19170.9|19184.1|19172.1|19181.9|19169.9|5
1734112290000|2024-12-13 17:51:30|19181.9|19169.9|19181.9|19169.9|19181.9|19169.9|19181.9|19169.9|0
1734112300000|2024-12-13 17:51:40|19182.9|19170.9|19185.1|19173.1|19186.4|19174.4|19181.9|19169.9|3
1734112310000|2024-12-13 17:51:50|19185.4|19173.4|19186.6|19174.6|19186.6|19174.6|19185.4|19173.4|2
1734112320000|2024-12-13 17:52:00|19189.1|19177.1|19186.9|19174.9|19189.1|19177.1|19186.9|19174.9|8
1734112330000|2024-12-13 17:52:10|19186.6|19174.6|19187.9|19175.9|19187.9|19175.9|19186.6|19174.6|6
1734112340000|2024-12-13 17:52:20|19188.9|19176.9|19190.4|19178.4|19191.6|19179.6|19188.9|19176.9|15
1734112350000|2024-12-13 17:52:30|19191.4|19179.4|19191.4|19179.4|19191.4|19179.4|19191.4|19179.4|1
1734112360000|2024-12-13 17:52:40|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|1
1734112380000|2024-12-13 17:53:00|19193.9|19181.9|19196.6|19184.6|19196.6|19184.6|19193.9|19181.9|12
1734112390000|2024-12-13 17:53:10|19196.4|19184.4|19196.4|19184.4|19196.4|19184.4|19194.1|19182.1|7
1734112400000|2024-12-13 17:53:20|19196.1|19184.1|19194.1|19182.1|19196.4|19184.4|19193.9|19181.9|12
1734112410000|2024-12-13 17:53:30|19195.1|19183.1|19194.1|19182.1|19195.1|19183.1|19193.9|19181.9|3
1734112420000|2024-12-13 17:53:40|19190.1|19178.1|19189.1|19177.1|19190.1|19178.1|19188.9|19176.9|14
1734112430000|2024-12-13 17:53:50|19186.9|19174.9|19186.9|19174.9|19186.9|19174.9|19186.9|19174.9|2
1734112440000|2024-12-13 17:54:00|19184.1|19172.1|19184.4|19172.4|19184.4|19172.4|19184.1|19172.1|2
1734112450000|2024-12-13 17:54:10|19185.6|19173.6|19185.6|19173.6|19185.6|19173.6|19185.6|19173.6|1
1734112460000|2024-12-13 17:54:20|19186.9|19174.9|19186.9|19174.9|19186.9|19174.9|19186.6|19174.6|0
1734112470000|2024-12-13 17:54:30|19186.4|19174.4|19181.9|19169.9|19186.4|19174.4|19181.9|19169.9|6
1734112480000|2024-12-13 17:54:40|19179.7|19167.7|19179.7|19167.7|19180.6|19168.6|19179.4|19167.4|6
1734112490000|2024-12-13 17:54:50|19177.4|19165.4|19177.2|19165.2|19177.4|19165.4|19177.2|19165.2|2
1734112500000|2024-12-13 17:55:00|||||||||2
1734112510000|2024-12-13 17:55:10|19176.9|19164.9|19176.9|19164.9|19177.2|19165.2|19176.9|19164.9|0
1734112520000|2024-12-13 17:55:20|19174.9|19162.9|19174.9|19162.9|19174.9|19162.9|19174.9|19162.9|7
1734112530000|2024-12-13 17:55:30|19177.2|19165.2|19178.2|19166.2|19178.2|19166.2|19177.2|19165.2|4
1734112540000|2024-12-13 17:55:40|19177.9|19165.9|19181.6|19169.6|19181.6|19169.6|19177.9|19165.9|3
1734112550000|2024-12-13 17:55:50|19181.4|19169.4|19181.4|19169.4|19181.4|19169.4|19181.4|19169.4|1
1734112560000|2024-12-13 17:56:00|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|1
1734112570000|2024-12-13 17:56:10|19181.4|19169.4|19180.4|19168.4|19181.4|19169.4|19180.4|19168.4|1
1734112580000|2024-12-13 17:56:20|19181.6|19169.6|19180.7|19168.7|19181.6|19169.6|19180.7|19168.7|1
1734112590000|2024-12-13 17:56:30|19180.4|19168.4|19181.6|19169.6|19181.6|19169.6|19180.4|19168.4|1
1734112600000|2024-12-13 17:56:40|||||||||1
1734112610000|2024-12-13 17:56:50|19180.7|19168.7|19179.4|19167.4|19180.7|19168.7|19179.4|19167.4|6
1734112620000|2024-12-13 17:57:00|||||||||4
1734112630000|2024-12-13 17:57:10|19178.2|19166.2|19176.6|19164.6|19178.2|19166.2|19176.6|19164.6|14
1734112640000|2024-12-13 17:57:20|||||||||1
1734112650000|2024-12-13 17:57:30|19176.9|19164.9|19175.7|19163.7|19177.9|19165.9|19175.7|19163.7|15
1734112660000|2024-12-13 17:57:40|19176.6|19164.6|19179.1|19167.1|19179.1|19167.1|19176.6|19164.6|5
1734112670000|2024-12-13 17:57:50|19180.4|19168.4|19181.6|19169.6|19181.6|19169.6|19180.4|19168.4|2
1734112680000|2024-12-13 17:58:00|19181.4|19169.4|19179.1|19167.1|19181.4|19169.4|19178.9|19166.9|2
1734112690000|2024-12-13 17:58:10|||||||||2
1734112700000|2024-12-13 17:58:20|19179.4|19167.4|19181.6|19169.6|19181.6|19169.6|19179.1|19167.1|9
1734112710000|2024-12-13 17:58:30|19181.4|19169.4|19179.1|19167.1|19181.4|19169.4|19178.2|19166.2|3
1734112720000|2024-12-13 17:58:40|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|1
1734112730000|2024-12-13 17:58:50|19180.7|19168.7|19181.6|19169.6|19181.6|19169.6|19180.7|19168.7|4
1734112740000|2024-12-13 17:59:00|19181.4|19169.4|19183.9|19171.9|19183.9|19171.9|19181.4|19169.4|2
1734112750000|2024-12-13 17:59:10|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|0
1734112760000|2024-12-13 17:59:20|||||||||1
1734112770000|2024-12-13 17:59:30|||||||||2
1734112780000|2024-12-13 17:59:40|19186.6|19174.6|19185.1|19173.1|19186.6|19174.6|19184.1|19172.1|14
1734112800000|2024-12-13 18:00:00|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|4
1734112810000|2024-12-13 18:00:10|19186.6|19174.6|19188.9|19176.9|19189.1|19177.1|19186.6|19174.6|5
1734112830000|2024-12-13 18:00:30|19190.1|19178.1|19190.1|19178.1|19190.1|19178.1|19190.1|19178.1|2
1734112840000|2024-12-13 18:00:40|19191.4|19179.4|19196.4|19184.4|19196.4|19184.4|19191.4|19179.4|23
1734112860000|2024-12-13 18:01:00|19194.1|19182.1|19196.6|19184.6|19196.6|19184.6|19193.9|19181.9|9
1734112880000|2024-12-13 18:01:20|||||||||1
1734112890000|2024-12-13 18:01:30|||||||||1
1734112900000|2024-12-13 18:01:40|19196.9|19184.9|19201.6|19189.6|19201.6|19189.6|19196.6|19184.6|8
1734112910000|2024-12-13 18:01:50|19199.1|19187.1|19200.1|19188.1|19200.1|19188.1|19199.1|19187.1|9
1734112920000|2024-12-13 18:02:00|19200.4|19188.4|19199.1|19187.1|19200.4|19188.4|19199.1|19187.1|6
1734112930000|2024-12-13 18:02:10|19198.9|19186.9|19199.1|19187.1|19200.1|19188.1|19198.9|19186.9|0
1734112940000|2024-12-13 18:02:20|19201.6|19189.6|19201.6|19189.6|19201.6|19189.6|19201.6|19189.6|1
1734112950000|2024-12-13 18:02:30|||||||||2
1734112960000|2024-12-13 18:02:40|19201.4|19189.4|19199.1|19187.1|19201.4|19189.4|19198.9|19186.9|7
1734112970000|2024-12-13 18:02:50|19199.4|19187.4|19201.4|19189.4|19201.4|19189.4|19199.4|19187.4|3
1734112980000|2024-12-13 18:03:00|19199.1|19187.1|19200.1|19188.1|19200.1|19188.1|19199.1|19187.1|5
1734112990000|2024-12-13 18:03:10|19195.9|19183.9|19198.2|19186.2|19198.2|19186.2|19195.7|19183.7|27
1734113000000|2024-12-13 18:03:20|19197.9|19185.9|19200.1|19188.1|19200.4|19188.4|19197.9|19185.9|3
1734113010000|2024-12-13 18:03:30|19200.4|19188.4|19199.1|19187.1|19200.4|19188.4|19199.1|19187.1|1
1734113020000|2024-12-13 18:03:40|19201.1|19189.1|19201.6|19189.6|19201.9|19189.9|19199.4|19187.4|6
1734113030000|2024-12-13 18:03:50|||||||||2
1734113040000|2024-12-13 18:04:00|19201.9|19189.9|19201.4|19189.4|19201.9|19189.9|19201.4|19189.4|1
1734113050000|2024-12-13 18:04:10|19201.6|19189.6|19201.6|19189.6|19201.6|19189.6|19201.6|19189.6|10
1734113060000|2024-12-13 18:04:20|19201.4|19189.4|19196.6|19184.6|19201.4|19189.4|19196.6|19184.6|9
1734113070000|2024-12-13 18:04:30|19196.9|19184.9|19195.4|19183.4|19196.9|19184.9|19194.4|19182.4|5
1734113080000|2024-12-13 18:04:40|19194.4|19182.4|19195.4|19183.4|19195.4|19183.4|19194.4|19182.4|0
1734113090000|2024-12-13 18:04:50|19196.4|19184.4|19196.4|19184.4|19196.4|19184.4|19196.4|19184.4|4
1734113100000|2024-12-13 18:05:00|19194.4|19182.4|19196.4|19184.4|19196.4|19184.4|19193.9|19181.9|10
1734113120000|2024-12-13 18:05:20|19196.1|19184.1|19193.9|19181.9|19196.1|19184.1|19193.9|19181.9|9
1734113130000|2024-12-13 18:05:30|19195.1|19183.1|19193.9|19181.9|19195.1|19183.1|19193.9|19181.9|2
1734113140000|2024-12-13 18:05:40|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|9
1734113150000|2024-12-13 18:05:50|19191.4|19179.4|19191.4|19179.4|19191.4|19179.4|19191.4|19179.4|0
1734113160000|2024-12-13 18:06:00|||||||||1
1734113170000|2024-12-13 18:06:10|19190.4|19178.4|19190.1|19178.1|19190.4|19178.4|19188.9|19176.9|18
1734113180000|2024-12-13 18:06:20|19189.1|19177.1|19189.1|19177.1|19190.4|19178.4|19189.1|19177.1|9
1734113190000|2024-12-13 18:06:30|19186.9|19174.9|19189.4|19177.4|19189.4|19177.4|19186.9|19174.9|8
1734113200000|2024-12-13 18:06:40|19186.9|19174.9|19189.1|19177.1|19189.1|19177.1|19186.9|19174.9|11
1734113210000|2024-12-13 18:06:50|19188.9|19176.9|19189.1|19177.1|19189.1|19177.1|19188.9|19176.9|1
1734113220000|2024-12-13 18:07:00|19189.4|19177.4|19188.2|19176.2|19189.4|19177.4|19186.9|19174.9|3
1734113230000|2024-12-13 18:07:10|19187.6|19175.6|19189.7|19177.7|19190.7|19178.7|19187.6|19175.6|8
1734113240000|2024-12-13 18:07:20|19189.4|19177.4|19187.2|19175.2|19189.4|19177.4|19186.9|19174.9|7
1734113250000|2024-12-13 18:07:30|19186.9|19174.9|19192.9|19180.9|19193.2|19181.2|19186.9|19174.9|21
1734113260000|2024-12-13 18:07:40|19193.2|19181.2|19191.9|19179.9|19193.2|19181.2|19191.9|19179.9|0
1734113280000|2024-12-13 18:08:00|19190.7|19178.7|19189.4|19177.4|19190.7|19178.7|19189.4|19177.4|7
1734113290000|2024-12-13 18:08:10|19190.4|19178.4|19191.9|19179.9|19191.9|19179.9|19189.4|19177.4|10
1734113300000|2024-12-13 18:08:20|19193.2|19181.2|19192.2|19180.2|19193.2|19181.2|19192.2|19180.2|1
1734113310000|2024-12-13 18:08:30|19191.9|19179.9|19191.9|19179.9|19191.9|19179.9|19191.9|19179.9|3
1734113330000|2024-12-13 18:08:50|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|2
1734113340000|2024-12-13 18:09:00|19191.9|19179.9|19192.2|19180.2|19192.2|19180.2|19191.9|19179.9|0
1734113350000|2024-12-13 18:09:10|19191.9|19179.9|19190|19178|19191.9|19179.9|19190|19178|7
1734113360000|2024-12-13 18:09:20|19190.9|19178.9|19191.9|19179.9|19192.2|19180.2|19190.9|19178.9|3
1734113370000|2024-12-13 18:09:30|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|2
1734113380000|2024-12-13 18:09:40|19193.2|19181.2|19193.2|19181.2|19193.2|19181.2|19193.2|19181.2|1
1734113390000|2024-12-13 18:09:50|19193.4|19181.4|19190.9|19178.9|19193.4|19181.4|19190|19178|9
1734113400000|2024-12-13 18:10:00|19191.9|19179.9|19191.9|19179.9|19193.4|19181.4|19191.9|19179.9|1
1734113410000|2024-12-13 18:10:10|19195.4|19183.4|19195.4|19183.4|19196.4|19184.4|19194.1|19182.1|9
1734113420000|2024-12-13 18:10:20|19196.9|19184.9|19197.9|19185.9|19198.9|19186.9|19196.9|19184.9|1
1734113440000|2024-12-13 18:10:40|19196.9|19184.9|19198.9|19186.9|19198.9|19186.9|19196.9|19184.9|3
1734113460000|2024-12-13 18:11:00|19199.1|19187.1|19196.6|19184.6|19201.6|19189.6|19195.7|19183.7|10
1734113470000|2024-12-13 18:11:10|19196.4|19184.4|19194.4|19182.4|19196.4|19184.4|19194.1|19182.1|2
1734113480000|2024-12-13 18:11:20|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|19
1734113490000|2024-12-13 18:11:30|19191.9|19179.9|19192.5|19180.5|19192.5|19180.5|19191.9|19179.9|0
1734113500000|2024-12-13 18:11:40|19194.7|19182.7|19194.7|19182.7|19194.7|19182.7|19193.7|19181.7|1
1734113510000|2024-12-13 18:11:50|19192.5|19180.5|19194.4|19182.4|19194.4|19182.4|19192.5|19180.5|7
1734113540000|2024-12-13 18:12:20|19196.9|19184.9|19196.9|19184.9|19196.9|19184.9|19196.9|19184.9|5
1734113550000|2024-12-13 18:12:30|19197.2|19185.2|19197.2|19185.2|19197.2|19185.2|19197.2|19185.2|4
1734113560000|2024-12-13 18:12:40|19199.4|19187.4|19196.9|19184.9|19199.4|19187.4|19196.9|19184.9|21
1734113570000|2024-12-13 18:12:50|19194.7|19182.7|19194.7|19182.7|19195.9|19183.9|19194.7|19182.7|4
1734113590000|2024-12-13 18:13:10|19195.4|19183.4|19198.9|19186.9|19199.2|19187.2|19194.4|19182.4|11
1734113600000|2024-12-13 18:13:20|19199.2|19187.2|19199.2|19187.2|19199.2|19187.2|19199.2|19187.2|0
1734113620000|2024-12-13 18:13:40|19198.9|19186.9|19199.2|19187.2|19199.2|19187.2|19198.9|19186.9|3
1734113630000|2024-12-13 18:13:50|19198.9|19186.9|19199.2|19187.2|19199.4|19187.4|19198.9|19186.9|11
1734113640000|2024-12-13 18:14:00|||||||||2
1734113650000|2024-12-13 18:14:10|19198.9|19186.9|19201.4|19189.4|19203.9|19191.9|19198.9|19186.9|15
1734113660000|2024-12-13 18:14:20|19198.9|19186.9|19197.9|19185.9|19199.2|19187.2|19196.9|19184.9|28
1734113670000|2024-12-13 18:14:30|19196.7|19184.7|19195.4|19183.4|19196.9|19184.9|19195.4|19183.4|6
1734113680000|2024-12-13 18:14:40|19195.7|19183.7|19196.7|19184.7|19196.9|19184.9|19195.7|19183.7|0
1734113700000|2024-12-13 18:15:00|19196.9|19184.9|19199.2|19187.2|19199.2|19187.2|19196.7|19184.7|7
1734113710000|2024-12-13 18:15:10|19196.9|19184.9|19201.9|19189.9|19201.9|19189.9|19196.9|19184.9|11
1734113720000|2024-12-13 18:15:20|||||||||1
1734113730000|2024-12-13 18:15:30|19199.4|19187.4|19199.7|19187.7|19199.7|19187.7|19199.4|19187.4|11
1734113740000|2024-12-13 18:15:40|||||||||1
1734113750000|2024-12-13 18:15:50|||||||||1
1734113760000|2024-12-13 18:16:00|19200|19188|19201.7|19189.7|19201.7|19189.7|19200|19188|9
1734113770000|2024-12-13 18:16:10|19201.9|19189.9|19202.9|19190.9|19202.9|19190.9|19201.9|19189.9|4
1734113780000|2024-12-13 18:16:20|19203.9|19191.9|19205.4|19193.4|19205.4|19193.4|19203.9|19191.9|1
1734113790000|2024-12-13 18:16:30|19204.2|19192.2|19206.4|19194.4|19207.6|19195.6|19204.2|19192.2|7
1734113800000|2024-12-13 18:16:40|19206.7|19194.7|19207.9|19195.9|19207.9|19195.9|19206.7|19194.7|3
1734113810000|2024-12-13 18:16:50|19207.6|19195.6|19207.9|19195.9|19207.9|19195.9|19207.6|19195.6|1
1734113820000|2024-12-13 18:17:00|19208.2|19196.2|19211.4|19199.4|19211.4|19199.4|19208.2|19196.2|42
1734113830000|2024-12-13 18:17:10|19210.4|19198.4|19210.1|19198.1|19210.4|19198.4|19210.1|19198.1|12
1734113840000|2024-12-13 18:17:20|19211.4|19199.4|19212.6|19200.6|19214.2|19202.2|19211.4|19199.4|12
1734113850000|2024-12-13 18:17:30|19213.9|19201.9|19212.6|19200.6|19213.9|19201.9|19211.7|19199.7|14
1734113860000|2024-12-13 18:17:40|19213.6|19201.6|19211.7|19199.7|19213.6|19201.6|19211.7|19199.7|8
1734113870000|2024-12-13 18:17:50|19212.6|19200.6|19214.2|19202.2|19215.1|19203.1|19212.6|19200.6|3
1734113880000|2024-12-13 18:18:00|19213.9|19201.9|19216.4|19204.4|19216.7|19204.7|19213.9|19201.9|3
1734113890000|2024-12-13 18:18:10|19216.7|19204.7|19215.7|19203.7|19216.7|19204.7|19215.4|19203.4|3
1734113900000|2024-12-13 18:18:20|19216.7|19204.7|19215.4|19203.4|19216.7|19204.7|19215.4|19203.4|3
1734113910000|2024-12-13 18:18:30|19215.7|19203.7|19214.2|19202.2|19215.7|19203.7|19214.2|19202.2|0
1734113920000|2024-12-13 18:18:40|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|19214.2|19202.2|6
1734113930000|2024-12-13 18:18:50|19214.2|19202.2|19216.4|19204.4|19216.4|19204.4|19213.9|19201.9|9
1734113940000|2024-12-13 18:19:00|19216.7|19204.7|19217.6|19205.6|19218.6|19206.6|19216.7|19204.7|37
1734113950000|2024-12-13 18:19:10|19217.4|19205.4|19216.4|19204.4|19217.4|19205.4|19216.4|19204.4|4
1734113960000|2024-12-13 18:19:20|19217.4|19205.4|19213.9|19201.9|19217.4|19205.4|19213.6|19201.6|8
1734113970000|2024-12-13 18:19:30|19214.4|19202.4|19216.1|19204.1|19216.1|19204.1|19214.4|19202.4|27
1734113990000|2024-12-13 18:19:50|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|0
1734114000000|2024-12-13 18:20:00|19213.9|19201.9|19215.8|19203.8|19215.8|19203.8|19213.9|19201.9|13
1734114020000|2024-12-13 18:20:20|19216.1|19204.1|19213.9|19201.9|19216.1|19204.1|19213.9|19201.9|6
1734114030000|2024-12-13 18:20:30|19213.6|19201.6|19210.1|19198.1|19213.6|19201.6|19210.1|19198.1|13
1734114040000|2024-12-13 18:20:40|19210.7|19198.7|19211.7|19199.7|19211.7|19199.7|19210.7|19198.7|2
1734114050000|2024-12-13 18:20:50|19211.4|19199.4|19210.4|19198.4|19211.4|19199.4|19210.4|19198.4|6
1734114060000|2024-12-13 18:21:00|19211.4|19199.4|19213.9|19201.9|19214.9|19202.9|19211.4|19199.4|7
1734114070000|2024-12-13 18:21:10|19214.9|19202.9|19213.6|19201.6|19214.9|19202.9|19213.3|19201.3|3
1734114080000|2024-12-13 18:21:20|19214.3|19202.3|19214.6|19202.6|19214.6|19202.6|19213.3|19201.3|0
1734114090000|2024-12-13 18:21:30|19214.9|19202.9|19214.9|19202.9|19214.9|19202.9|19214.9|19202.9|0
1734114100000|2024-12-13 18:21:40|19216.1|19204.1|19214.9|19202.9|19216.1|19204.1|19214.9|19202.9|0
1734114110000|2024-12-13 18:21:50|19214.6|19202.6|19214.9|19202.9|19214.9|19202.9|19213.6|19201.6|2
1734114120000|2024-12-13 18:22:00|19213.9|19201.9|19215.9|19203.9|19215.9|19203.9|19213.9|19201.9|3
1734114130000|2024-12-13 18:22:10|19215.6|19203.6|19218.4|19206.4|19218.4|19206.4|19213.4|19201.4|28
1734114140000|2024-12-13 18:22:20|||||||||14
1734114150000|2024-12-13 18:22:30|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.3|19208.3|3
1734114160000|2024-12-13 18:22:40|19220.3|19208.3|19219.3|19207.3|19220.3|19208.3|19219.3|19207.3|2
1734114170000|2024-12-13 18:22:50|19218.4|19206.4|19218.4|19206.4|19218.4|19206.4|19218.4|19206.4|1
1734114180000|2024-12-13 18:23:00|19220.6|19208.6|19219.6|19207.6|19220.9|19208.9|19219.6|19207.6|5
1734114190000|2024-12-13 18:23:10|19218.6|19206.6|19219.6|19207.6|19219.6|19207.6|19218.6|19206.6|4
1734114200000|2024-12-13 18:23:20|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|1
1734114220000|2024-12-13 18:23:40|||||||||3
1734114230000|2024-12-13 18:23:50|||||||||1
1734114240000|2024-12-13 18:24:00|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|35
1734114260000|2024-12-13 18:24:20|19222.1|19210.1|19220.9|19208.9|19223.4|19211.4|19220.9|19208.9|4
1734114270000|2024-12-13 18:24:30|19221.1|19209.1|19220.9|19208.9|19222.1|19210.1|19220.9|19208.9|7
1734114280000|2024-12-13 18:24:40|||||||||1
1734114290000|2024-12-13 18:24:50|19221.1|19209.1|19222.4|19210.4|19222.4|19210.4|19221.1|19209.1|1
1734114300000|2024-12-13 18:25:00|19224.6|19212.6|19225.9|19213.9|19225.9|19213.9|19224.6|19212.6|15
1734114310000|2024-12-13 18:25:10|19223.4|19211.4|19225.9|19213.9|19225.9|19213.9|19223.4|19211.4|5
1734114320000|2024-12-13 18:25:20|19224.6|19212.6|19225.9|19213.9|19225.9|19213.9|19223.4|19211.4|9
1734114330000|2024-12-13 18:25:30|19224.6|19212.6|19224.6|19212.6|19224.6|19212.6|19224.6|19212.6|4
1734114340000|2024-12-13 18:25:40|19223.6|19211.6|19223.4|19211.4|19223.6|19211.6|19223.4|19211.4|5
1734114350000|2024-12-13 18:25:50|19223.6|19211.6|19223.4|19211.4|19223.6|19211.6|19223.4|19211.4|2
1734114360000|2024-12-13 18:26:00|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|7
1734114370000|2024-12-13 18:26:10|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|1
1734114380000|2024-12-13 18:26:20|||||||||2
1734114390000|2024-12-13 18:26:30|||||||||1
1734114400000|2024-12-13 18:26:40|19224.3|19212.3|19225.9|19213.9|19225.9|19213.9|19224.3|19212.3|0
1734114410000|2024-12-13 18:26:50|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|14
1734114420000|2024-12-13 18:27:00|||||||||2
1734114430000|2024-12-13 18:27:10|||||||||47
1734114440000|2024-12-13 18:27:20|19223.6|19211.6|19224.6|19212.6|19224.6|19212.6|19223.4|19211.4|3
1734114450000|2024-12-13 18:27:30|19223.6|19211.6|19223.4|19211.4|19223.6|19211.6|19223.4|19211.4|1
1734114460000|2024-12-13 18:27:40|19225.9|19213.9|19226.1|19214.1|19226.1|19214.1|19225.9|19213.9|40
1734114470000|2024-12-13 18:27:50|19225.9|19213.9|19223.4|19211.4|19225.9|19213.9|19223.4|19211.4|1
1734114480000|2024-12-13 18:28:00|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|5
1734114490000|2024-12-13 18:28:10|19224.9|19212.9|19223.6|19211.6|19224.9|19212.9|19223.4|19211.4|6
1734114500000|2024-12-13 18:28:20|19223.4|19211.4|19223.4|19211.4|19223.6|19211.6|19223.4|19211.4|1
1734114510000|2024-12-13 18:28:30|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|4
1734114520000|2024-12-13 18:28:40|||||||||3
1734114540000|2024-12-13 18:29:00|19223.9|19211.9|19223.6|19211.6|19223.9|19211.9|19223.6|19211.6|4
1734114550000|2024-12-13 18:29:10|19223.9|19211.9|19223.9|19211.9|19223.9|19211.9|19223.6|19211.6|6
1734114560000|2024-12-13 18:29:20|||||||||1
1734114570000|2024-12-13 18:29:30|||||||||1
1734114580000|2024-12-13 18:29:40|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|14
1734114590000|2024-12-13 18:29:50|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|25
1734114600000|2024-12-13 18:30:00|19226.1|19214.1|19226.1|19214.1|19226.4|19214.4|19226.1|19214.1|6
1734114610000|2024-12-13 18:30:10|19226.4|19214.4|19226.1|19214.1|19226.4|19214.4|19226.1|19214.1|1
1734114620000|2024-12-13 18:30:20|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|0
1734114630000|2024-12-13 18:30:30|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|1
1734114640000|2024-12-13 18:30:40|19225.9|19213.9|19218.9|19206.9|19225.9|19213.9|19218.9|19206.9|32
1734114650000|2024-12-13 18:30:50|19221.1|19209.1|19216.7|19204.7|19221.1|19209.1|19216.4|19204.4|98
1734114670000|2024-12-13 18:31:10|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|1
1734114680000|2024-12-13 18:31:20|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|3
1734114690000|2024-12-13 18:31:30|19213.9|19201.9|19214.2|19202.2|19214.2|19202.2|19212.9|19200.9|11
1734114700000|2024-12-13 18:31:40|19211.9|19199.9|19211.9|19199.9|19211.9|19199.9|19211.9|19199.9|11
1734114710000|2024-12-13 18:31:50|||||||||21
1734114720000|2024-12-13 18:32:00|||||||||2
1734114740000|2024-12-13 18:32:20|||||||||9
1734114750000|2024-12-13 18:32:30|||||||||7
1734114760000|2024-12-13 18:32:40|19218.9|19206.9|19221.4|19209.4|19221.4|19209.4|19218.9|19206.9|12
1734114770000|2024-12-13 18:32:50|19221.1|19209.1|19218.6|19206.6|19223.4|19211.4|19218.4|19206.4|28
1734114780000|2024-12-13 18:33:00|19218.4|19206.4|19218.6|19206.6|19218.9|19206.9|19218.4|19206.4|2
1734114790000|2024-12-13 18:33:10|19218.4|19206.4|19217.7|19205.7|19218.4|19206.4|19217.4|19205.4|5
1734114800000|2024-12-13 18:33:20|19218.6|19206.6|19218.6|19206.6|19218.6|19206.6|19218.6|19206.6|0
1734114820000|2024-12-13 18:33:40|||||||||1
1734114850000|2024-12-13 18:34:10|19221.1|19209.1|19221.1|19209.1|19221.1|19209.1|19221.1|19209.1|1
1734114860000|2024-12-13 18:34:20|19222.1|19210.1|19222.1|19210.1|19222.1|19210.1|19220.9|19208.9|12
1734114870000|2024-12-13 18:34:30|19223.1|19211.1|19221.1|19209.1|19223.1|19211.1|19220.9|19208.9|4
1734114880000|2024-12-13 18:34:40|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|1
1734114890000|2024-12-13 18:34:50|19221.1|19209.1|19223.4|19211.4|19223.4|19211.4|19221.1|19209.1|3
1734114900000|2024-12-13 18:35:00|19224.6|19212.6|19224.6|19212.6|19224.6|19212.6|19224.6|19212.6|7
1734114910000|2024-12-13 18:35:10|19225.9|19213.9|19224.6|19212.6|19225.9|19213.9|19223.4|19211.4|5
1734114920000|2024-12-13 18:35:20|19223.6|19211.6|19225.9|19213.9|19225.9|19213.9|19223.6|19211.6|14
1734114930000|2024-12-13 18:35:30|19228.1|19216.1|19227.8|19215.8|19228.1|19216.1|19227.8|19215.8|12
1734114940000|2024-12-13 18:35:40|19228.1|19216.1|19228.8|19216.8|19230.3|19218.3|19228.1|19216.1|7
1734114950000|2024-12-13 18:35:50|19227.8|19215.8|19229.1|19217.1|19229.1|19217.1|19227.8|19215.8|5
1734114960000|2024-12-13 18:36:00|19228.1|19216.1|19227.8|19215.8|19229.1|19217.1|19227.8|19215.8|7
1734114970000|2024-12-13 18:36:10|||||||||1
1734114980000|2024-12-13 18:36:20|19228.1|19216.1|19228.1|19216.1|19230.3|19218.3|19228.1|19216.1|15
1734114990000|2024-12-13 18:36:30|19229.1|19217.1|19229.1|19217.1|19229.1|19217.1|19229.1|19217.1|2
1734115000000|2024-12-13 18:36:40|19228.1|19216.1|19229.1|19217.1|19229.1|19217.1|19227.8|19215.8|3
1734115010000|2024-12-13 18:36:50|19228.1|19216.1|19225.3|19213.3|19228.1|19216.1|19225.3|19213.3|13
1734115020000|2024-12-13 18:37:00|19226.3|19214.3|19226.3|19214.3|19226.3|19214.3|19226.3|19214.3|1
1734115030000|2024-12-13 18:37:10|19227.8|19215.8|19226.6|19214.6|19227.8|19215.8|19226.6|19214.6|12
1734115050000|2024-12-13 18:37:30|19226.8|19214.8|19225.3|19213.3|19227.8|19215.8|19225.3|19213.3|9
1734115070000|2024-12-13 18:37:50|||||||||2
1734115080000|2024-12-13 18:38:00|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|7
1734115090000|2024-12-13 18:38:10|19222.8|19210.8|19222.3|19210.3|19223.8|19211.8|19222.3|19210.3|3
1734115100000|2024-12-13 18:38:20|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|8
1734115110000|2024-12-13 18:38:30|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|6
1734115120000|2024-12-13 18:38:40|||||||||3
1734115150000|2024-12-13 18:39:10|||||||||8
1734115160000|2024-12-13 18:39:20|||||||||2
1734115180000|2024-12-13 18:39:40|||||||||1
1734115190000|2024-12-13 18:39:50|||||||||2
1734115200000|2024-12-13 18:40:00|||||||||2
1734115210000|2024-12-13 18:40:10|19222.3|19210.3|19222.3|19210.3|19222.8|19210.8|19222.3|19210.3|12
1734115220000|2024-12-13 18:40:20|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|9
1734115230000|2024-12-13 18:40:30|||||||||13
1734115240000|2024-12-13 18:40:40|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|16
1734115250000|2024-12-13 18:40:50|19220.6|19208.6|19219.6|19207.6|19220.6|19208.6|19219.6|19207.6|4
1734115260000|2024-12-13 18:41:00|19219.9|19207.9|19219.9|19207.9|19220.9|19208.9|19219.6|19207.6|1
1734115270000|2024-12-13 18:41:10|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|1
1734115280000|2024-12-13 18:41:20|||||||||2
1734115290000|2024-12-13 18:41:30|||||||||2
1734115300000|2024-12-13 18:41:40|19220.9|19208.9|19219.6|19207.6|19220.9|19208.9|19219.6|19207.6|0
1734115310000|2024-12-13 18:41:50|19218.4|19206.4|19217.1|19205.1|19218.4|19206.4|19215.9|19203.9|20
1734115320000|2024-12-13 18:42:00|19216.1|19204.1|19218.4|19206.4|19218.4|19206.4|19216.1|19204.1|2
1734115330000|2024-12-13 18:42:10|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|4
1734115340000|2024-12-13 18:42:20|||||||||4
1734115350000|2024-12-13 18:42:30|||||||||2
1734115360000|2024-12-13 18:42:40|19218.6|19206.6|19218.4|19206.4|19218.6|19206.6|19218.4|19206.4|10
1734115370000|2024-12-13 18:42:50|19218.6|19206.6|19218.6|19206.6|19218.6|19206.6|19218.4|19206.4|0
1734115380000|2024-12-13 18:43:00|19218.4|19206.4|19218.6|19206.6|19220.9|19208.9|19218.4|19206.4|19
1734115390000|2024-12-13 18:43:10|19218.4|19206.4|19220.9|19208.9|19220.9|19208.9|19218.4|19206.4|16
1734115400000|2024-12-13 18:43:20|19223.4|19211.4|19225.9|19213.9|19225.9|19213.9|19223.4|19211.4|6
1734115410000|2024-12-13 18:43:30|19227.1|19215.1|19227.1|19215.1|19227.1|19215.1|19227.1|19215.1|10
1734115420000|2024-12-13 18:43:40|19228.4|19216.4|19228.4|19216.4|19228.4|19216.4|19228.4|19216.4|1
1734115430000|2024-12-13 18:43:50|||||||||2
1734115440000|2024-12-13 18:44:00|||||||||4
1734115450000|2024-12-13 18:44:10|||||||||1
1734115460000|2024-12-13 18:44:20|||||||||1
1734115470000|2024-12-13 18:44:30|||||||||2
1734115480000|2024-12-13 18:44:40|19230.9|19218.9|19231.1|19219.1|19231.1|19219.1|19230.9|19218.9|4
1734115490000|2024-12-13 18:44:50|19230.9|19218.9|19229.6|19217.6|19230.9|19218.9|19228.6|19216.6|15
1734115500000|2024-12-13 18:45:00|19229.9|19217.9|19234.9|19222.9|19234.9|19222.9|19229.9|19217.9|21
1734115510000|2024-12-13 18:45:10|19233.4|19221.4|19233.4|19221.4|19233.4|19221.4|19233.4|19221.4|2
1734115520000|2024-12-13 18:45:20|19231.1|19219.1|19233.4|19221.4|19233.4|19221.4|19231.1|19219.1|9
1734115530000|2024-12-13 18:45:30|||||||||1
1734115540000|2024-12-13 18:45:40|19233.6|19221.6|19233.6|19221.6|19233.6|19221.6|19233.4|19221.4|5
1734115550000|2024-12-13 18:45:50|19234.6|19222.6|19235.9|19223.9|19235.9|19223.9|19233.6|19221.6|3
1734115560000|2024-12-13 18:46:00|19233.6|19221.6|19233.6|19221.6|19233.6|19221.6|19233.6|19221.6|26
1734115570000|2024-12-13 18:46:10|19234.9|19222.9|19238.4|19226.4|19238.4|19226.4|19234.9|19222.9|25
1734115580000|2024-12-13 18:46:20|19235.9|19223.9|19235.9|19223.9|19235.9|19223.9|19234.6|19222.6|10
1734115590000|2024-12-13 18:46:30|||||||||1
1734115600000|2024-12-13 18:46:40|19237.1|19225.1|19237.1|19225.1|19237.1|19225.1|19237.1|19225.1|6
1734115610000|2024-12-13 18:46:50|||||||||1
1734115620000|2024-12-13 18:47:00|19237.4|19225.4|19238.4|19226.4|19238.4|19226.4|19237.1|19225.1|3
1734115630000|2024-12-13 18:47:10|||||||||4
1734115640000|2024-12-13 18:47:20|19237.1|19225.1|19235.9|19223.9|19237.1|19225.1|19235.9|19223.9|6
1734115650000|2024-12-13 18:47:30|19236.2|19224.2|19237.1|19225.1|19237.1|19225.1|19235.9|19223.9|4
1734115660000|2024-12-13 18:47:40|19236.2|19224.2|19233.4|19221.4|19236.2|19224.2|19231.2|19219.2|6
1734115670000|2024-12-13 18:47:50|19234.4|19222.4|19234.6|19222.6|19234.6|19222.6|19233.4|19221.4|2
1734115680000|2024-12-13 18:48:00|19233.4|19221.4|19234.6|19222.6|19234.6|19222.6|19233.4|19221.4|24
1734115690000|2024-12-13 18:48:10|19233.7|19221.7|19232.4|19220.4|19233.7|19221.7|19231.4|19219.4|19
1734115700000|2024-12-13 18:48:20|19232.1|19220.1|19234.6|19222.6|19234.6|19222.6|19232.1|19220.1|7
1734115710000|2024-12-13 18:48:30|19233.7|19221.7|19236.2|19224.2|19236.4|19224.4|19233.7|19221.7|2
1734115720000|2024-12-13 18:48:40|19235.9|19223.9|19235.9|19223.9|19235.9|19223.9|19235.9|19223.9|2
1734115730000|2024-12-13 18:48:50|19236.2|19224.2|19235.9|19223.9|19236.2|19224.2|19235.9|19223.9|4
1734115750000|2024-12-13 18:49:10|19234.6|19222.6|19234.9|19222.9|19234.9|19222.9|19234.6|19222.6|5
1734115760000|2024-12-13 18:49:20|19235.9|19223.9|19236.2|19224.2|19236.4|19224.4|19234.9|19222.9|3
1734115770000|2024-12-13 18:49:30|19235.9|19223.9|19234.9|19222.9|19235.9|19223.9|19233.7|19221.7|7
1734115780000|2024-12-13 18:49:40|||||||||2
1734115790000|2024-12-13 18:49:50|19235.9|19223.9|19236.4|19224.4|19236.4|19224.4|19235.9|19223.9|7
1734115800000|2024-12-13 18:50:00|19236.2|19224.2|19232.4|19220.4|19236.2|19224.2|19231.2|19219.2|24
1734115810000|2024-12-13 18:50:10|19233.4|19221.4|19228.4|19216.4|19233.7|19221.7|19228.4|19216.4|7
1734115820000|2024-12-13 18:50:20|19227.4|19215.4|19223.9|19211.9|19227.4|19215.4|19223.9|19211.9|44
1734115830000|2024-12-13 18:50:30|19224.9|19212.9|19226.7|19214.7|19228.7|19216.7|19224.9|19212.9|25
1734115840000|2024-12-13 18:50:40|19226.4|19214.4|19231.4|19219.4|19231.4|19219.4|19226.4|19214.4|13
1734115850000|2024-12-13 18:50:50|19230.4|19218.4|19231.7|19219.7|19231.7|19219.7|19230.4|19218.4|8
1734115860000|2024-12-13 18:51:00|||||||||1
1734115870000|2024-12-13 18:51:10|||||||||2
1734115880000|2024-12-13 18:51:20|19231.4|19219.4|19231.4|19219.4|19231.7|19219.7|19231.4|19219.4|6
1734115890000|2024-12-13 18:51:30|19231.7|19219.7|19229.5|19217.5|19231.7|19219.7|19229.2|19217.2|21
1734115900000|2024-12-13 18:51:40|19229.7|19217.7|19231|19219|19232|19220|19229.5|19217.5|9
1734115910000|2024-12-13 18:51:50|19230.7|19218.7|19232|19220|19232|19220|19230.7|19218.7|1
1734115920000|2024-12-13 18:52:00|19232.2|19220.2|19232.2|19220.2|19232.2|19220.2|19232|19220|3
1734115930000|2024-12-13 18:52:10|19232|19220|19229.5|19217.5|19232|19220|19229.5|19217.5|7
1734115940000|2024-12-13 18:52:20|19229.7|19217.7|19229.5|19217.5|19229.7|19217.7|19229.5|19217.5|8
1734115950000|2024-12-13 18:52:30|||||||||11
1734115960000|2024-12-13 18:52:40|19229.7|19217.7|19233.2|19221.2|19234.2|19222.2|19229.7|19217.7|38
1734115970000|2024-12-13 18:52:50|19232.9|19220.9|19232|19220|19232.9|19220.9|19232|19220|8
1734115980000|2024-12-13 18:53:00|19231.7|19219.7|19234.2|19222.2|19234.2|19222.2|19231.7|19219.7|1
1734115990000|2024-12-13 18:53:10|19233.9|19221.9|19234.2|19222.2|19235.2|19223.2|19233.9|19221.9|9
1734116000000|2024-12-13 18:53:20|19235.2|19223.2|19236.4|19224.4|19236.4|19224.4|19235.2|19223.2|3
1734116010000|2024-12-13 18:53:30|19236.7|19224.7|19236.7|19224.7|19236.7|19224.7|19236.4|19224.4|0
1734116020000|2024-12-13 18:53:40|19236.4|19224.4|19232.5|19220.5|19236.4|19224.4|19232.5|19220.5|14
1734116030000|2024-12-13 18:53:50|19231.3|19219.3|19232.2|19220.2|19232.5|19220.5|19231.3|19219.3|15
1734116040000|2024-12-13 18:54:00|19233.2|19221.2|19235.7|19223.7|19235.7|19223.7|19233.2|19221.2|5
1734116050000|2024-12-13 18:54:10|19234.5|19222.5|19237|19225|19237|19225|19234.5|19222.5|2
1734116060000|2024-12-13 18:54:20|19236.4|19224.4|19234.5|19222.5|19236.4|19224.4|19234.5|19222.5|10
1734116070000|2024-12-13 18:54:30|19232|19220|19234.5|19222.5|19234.5|19222.5|19231.7|19219.7|15
1734116080000|2024-12-13 18:54:40|||||||||1
1734116090000|2024-12-13 18:54:50|19235.5|19223.5|19234.5|19222.5|19235.5|19223.5|19234.5|19222.5|3
1734116100000|2024-12-13 18:55:00|19237|19225|19239.5|19227.5|19239.5|19227.5|19235.7|19223.7|18
1734116110000|2024-12-13 18:55:10|19242|19230|19246.4|19234.4|19248.4|19236.4|19242|19230|13
1734116120000|2024-12-13 18:55:20|19248.9|19236.9|19247.7|19235.7|19249.2|19237.2|19247|19235|12
1734116130000|2024-12-13 18:55:30|19248.9|19236.9|19250.2|19238.2|19250.2|19238.2|19247.7|19235.7|15
1734116140000|2024-12-13 18:55:40|19249.2|19237.2|19249.6|19237.6|19249.6|19237.6|19248.7|19236.7|8
1734116150000|2024-12-13 18:55:50|19250.9|19238.9|19247.7|19235.7|19250.9|19238.9|19246.4|19234.4|23
1734116160000|2024-12-13 18:56:00|19246.4|19234.4|19241.4|19229.4|19246.4|19234.4|19241.4|19229.4|19
1734116170000|2024-12-13 18:56:10|19241.7|19229.7|19238.9|19226.9|19241.7|19229.7|19238.9|19226.9|14
1734116180000|2024-12-13 18:56:20|19239.2|19227.2|19238.9|19226.9|19239.2|19227.2|19238.9|19226.9|5
1734116190000|2024-12-13 18:56:30|19239.2|19227.2|19239.2|19227.2|19239.2|19227.2|19239.2|19227.2|5
1734116200000|2024-12-13 18:56:40|19238.9|19226.9|19237|19225|19238.9|19226.9|19237|19225|5
1734116210000|2024-12-13 18:56:50|19238|19226|19238|19226|19238|19226|19238|19226|2
1734116220000|2024-12-13 18:57:00|19237|19225|19234.7|19222.7|19237|19225|19234.7|19222.7|19
1734116230000|2024-12-13 18:57:10|19235.7|19223.7|19232.2|19220.2|19236.7|19224.7|19232.2|19220.2|45
1734116240000|2024-12-13 18:57:20|19230|19218|19228.2|19216.2|19230|19218|19227.2|19215.2|39
1734116250000|2024-12-13 18:57:30|19229.7|19217.7|19228.5|19216.5|19229.7|19217.7|19228.5|19216.5|12
1734116260000|2024-12-13 18:57:40|19229.7|19217.7|19229.5|19217.5|19229.7|19217.7|19229.5|19217.5|7
1734116270000|2024-12-13 18:57:50|19229.7|19217.7|19229.5|19217.5|19229.7|19217.7|19229.5|19217.5|2
1734116280000|2024-12-13 18:58:00|19233.9|19221.9|19223.8|19211.8|19234.2|19222.2|19223.8|19211.8|66
1734116290000|2024-12-13 18:58:10|19222.8|19210.8|19222.5|19210.5|19225|19213|19220.6|19208.6|20
1734116300000|2024-12-13 18:58:20|19222.2|19210.2|19222.2|19210.2|19222.2|19210.2|19222.2|19210.2|6
1734116310000|2024-12-13 18:58:30|19222.5|19210.5|19224.7|19212.7|19224.7|19212.7|19222.5|19210.5|9
1734116320000|2024-12-13 18:58:40|19223.2|19211.2|19224.5|19212.5|19224.5|19212.5|19223.2|19211.2|8
1734116330000|2024-12-13 18:58:50|19224.7|19212.7|19224.7|19212.7|19226|19214|19224.5|19212.5|6
1734116340000|2024-12-13 18:59:00|19225|19213|19225|19213|19225|19213|19222.5|19210.5|48
1734116350000|2024-12-13 18:59:10|19225.3|19213.3|19225.3|19213.3|19225.3|19213.3|19225|19213|111
1734116360000|2024-12-13 18:59:20|19225.6|19213.6|19232|19220|19232.5|19220.5|19225.6|19213.6|87
1734116370000|2024-12-13 18:59:30|19232.2|19220.2|19231.2|19219.2|19232.2|19220.2|19228.9|19216.9|113
1734116380000|2024-12-13 18:59:40|19230.9|19218.9|19228.4|19216.4|19230.9|19218.9|19228.4|19216.4|122
1734116390000|2024-12-13 18:59:50|19227.4|19215.4|19227.9|19215.9|19227.9|19215.9|19225.9|19213.9|139
1734116400000|2024-12-13 19:00:00|19226.9|19214.9|19225.9|19213.9|19226.9|19214.9|19225.6|19213.6|11
1734116410000|2024-12-13 19:00:10|19225.6|19213.6|19222.9|19210.9|19225.6|19213.6|19222.9|19210.9|56
1734116420000|2024-12-13 19:00:20|19225.4|19213.4|19225.4|19213.4|19225.4|19213.4|19225.4|19213.4|88
1734116430000|2024-12-13 19:00:30|19230.9|19218.9|19230.9|19218.9|19230.9|19218.9|19230.9|19218.9|35
1734116440000|2024-12-13 19:00:40|19229.4|19217.4|19225.9|19213.9|19229.6|19217.6|19225.9|19213.9|19
1734116450000|2024-12-13 19:00:50|19225.6|19213.6|19232.9|19220.9|19232.9|19220.9|19225.4|19213.4|23
1734116460000|2024-12-13 19:01:00|19235.4|19223.4|19236.6|19224.6|19238.6|19226.6|19235.4|19223.4|27
1734116470000|2024-12-13 19:01:10|19237.6|19225.6|19241.3|19229.3|19242.3|19230.3|19237.6|19225.6|32
1734116480000|2024-12-13 19:01:20|19241.1|19229.1|19241.3|19229.3|19241.3|19229.3|19240.1|19228.1|3
1734116490000|2024-12-13 19:01:30|19243.8|19231.8|19243.8|19231.8|19246.3|19234.3|19243.8|19231.8|32
1734116500000|2024-12-13 19:01:40|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19243.8|19231.8|2
1734116510000|2024-12-13 19:01:50|19243.8|19231.8|19247.3|19235.3|19247.3|19235.3|19243.8|19231.8|36
1734116520000|2024-12-13 19:02:00|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|15
1734116530000|2024-12-13 19:02:10|||||||||1
1734116540000|2024-12-13 19:02:20|||||||||11
1734116550000|2024-12-13 19:02:30|19246.6|19234.6|19245.1|19233.1|19246.6|19234.6|19245.1|19233.1|6
1734116560000|2024-12-13 19:02:40|19243.8|19231.8|19245.1|19233.1|19245.1|19233.1|19243.8|19231.8|3
1734116570000|2024-12-13 19:02:50|19246.1|19234.1|19246.1|19234.1|19246.1|19234.1|19246.1|19234.1|4
1734116580000|2024-12-13 19:03:00|19247|19235|19249.8|19237.8|19249.8|19237.8|19247|19235|18
1734116590000|2024-12-13 19:03:10|19248.8|19236.8|19249.8|19237.8|19249.8|19237.8|19248.8|19236.8|12
1734116600000|2024-12-13 19:03:20|||||||||49
1734116610000|2024-12-13 19:03:30|19251.1|19239.1|19249.8|19237.8|19251.1|19239.1|19249.8|19237.8|12
1734116620000|2024-12-13 19:03:40|19247.6|19235.6|19248.6|19236.6|19248.6|19236.6|19247.6|19235.6|7
1734116630000|2024-12-13 19:03:50|19246.6|19234.6|19246.3|19234.3|19248.6|19236.6|19246.3|19234.3|5
1734116640000|2024-12-13 19:04:00|19246.1|19234.1|19245.1|19233.1|19246.1|19234.1|19244.8|19232.8|18
1734116650000|2024-12-13 19:04:10|19243.6|19231.6|19245.6|19233.6|19245.6|19233.6|19243.6|19231.6|9
1734116660000|2024-12-13 19:04:20|19245.9|19233.9|19247.4|19235.4|19248.4|19236.4|19245.9|19233.9|3
1734116670000|2024-12-13 19:04:30|19247.1|19235.1|19245.9|19233.9|19247.1|19235.1|19245.9|19233.9|1
1734116680000|2024-12-13 19:04:40|19243.4|19231.4|19242.1|19230.1|19244.6|19232.6|19242.1|19230.1|20
1734116690000|2024-12-13 19:04:50|19242.4|19230.4|19246.2|19234.2|19247.7|19235.7|19242.1|19230.1|35
1734100200000|2024-12-13 14:30:00|19102.7|19090.7|19143.2|19131.2|19159.1|19147.1|19102.7|19090.7|104
1734100210000|2024-12-13 14:30:10|19139.1|19127.1|19141.6|19129.6|19146.2|19134.2|19134.1|19122.1|53
1734100220000|2024-12-13 14:30:20|19142.9|19130.9|19139.9|19127.9|19148.2|19136.2|19139.1|19127.1|13
1734100230000|2024-12-13 14:30:30|19139|19127|19146.2|19134.2|19146.2|19134.2|19138.4|19126.4|11
1734100240000|2024-12-13 14:30:40|19142.9|19130.9|19141.9|19129.9|19142.9|19130.9|19136.9|19124.9|30
1734100250000|2024-12-13 14:30:50|19142.6|19130.6|19147.6|19135.6|19150.1|19138.1|19142.6|19130.6|47
1734100260000|2024-12-13 14:31:00|19149.9|19137.9|19150.4|19138.4|19157.1|19145.1|19149.9|19137.9|53
1734100270000|2024-12-13 14:31:10|19150.7|19138.7|19152.2|19140.2|19152.2|19140.2|19150.7|19138.7|6
1734100280000|2024-12-13 14:31:20|19153.2|19141.2|19156.6|19144.6|19160.4|19148.4|19153.2|19141.2|12
1734100290000|2024-12-13 14:31:30|19156.9|19144.9|19158.6|19146.6|19165.1|19153.1|19156.9|19144.9|40
1734100300000|2024-12-13 14:31:40|19159.1|19147.1|19152.9|19140.9|19159.1|19147.1|19150.7|19138.7|7
1734100310000|2024-12-13 14:31:50|19154.1|19142.1|19160.1|19148.1|19160.1|19148.1|19154.1|19142.1|10
1734100320000|2024-12-13 14:32:00|19160.4|19148.4|19157.6|19145.6|19162.6|19150.6|19157.6|19145.6|25
1734100330000|2024-12-13 14:32:10|19158.9|19146.9|19160.1|19148.1|19164.6|19152.6|19158.9|19146.9|23
1734100340000|2024-12-13 14:32:20|19158.2|19146.2|19155.7|19143.7|19158.2|19146.2|19154.1|19142.1|35
1734100350000|2024-12-13 14:32:30|19154.1|19142.1|19150.9|19138.9|19154.7|19142.7|19149.7|19137.7|19
1734100360000|2024-12-13 14:32:40|19148.7|19136.7|19150.2|19138.2|19150.7|19138.7|19148.7|19136.7|8
1734100370000|2024-12-13 14:32:50|19150.5|19138.5|19156.2|19144.2|19156.2|19144.2|19150.5|19138.5|17
1734100380000|2024-12-13 14:33:00|19155.2|19143.2|19154.2|19142.2|19155.2|19143.2|19148.7|19136.7|36
1734100390000|2024-12-13 14:33:10|19156.2|19144.2|19153.7|19141.7|19157.2|19145.2|19151.5|19139.5|20
1734100410000|2024-12-13 14:33:30|19155.2|19143.2|19153.7|19141.7|19155.2|19143.2|19151.2|19139.2|16
1734100420000|2024-12-13 14:33:40|19151.7|19139.7|19146.7|19134.7|19152.7|19140.7|19143.2|19131.2|20
1734100430000|2024-12-13 14:33:50|19147.7|19135.7|19154.2|19142.2|19154.2|19142.2|19145.7|19133.7|19
1734100440000|2024-12-13 14:34:00|19152.3|19140.3|19157.7|19145.7|19157.7|19145.7|19152|19140|23
1734100450000|2024-12-13 14:34:10|19156.7|19144.7|19159.7|19147.7|19160.7|19148.7|19155.9|19143.9|9
1734100460000|2024-12-13 14:34:20|19158.7|19146.7|19156.2|19144.2|19159.9|19147.9|19156.2|19144.2|7
1734100470000|2024-12-13 14:34:30|19152.2|19140.2|19148.2|19136.2|19152.2|19140.2|19146.2|19134.2|37
1734100480000|2024-12-13 14:34:40|19147.2|19135.2|19146.2|19134.2|19150.7|19138.7|19146.2|19134.2|10
1734100490000|2024-12-13 14:34:50|19145.2|19133.2|19144|19132|19145.2|19133.2|19143.7|19131.7|20
1734100500000|2024-12-13 14:35:00|19144.2|19132.2|19144|19132|19146.7|19134.7|19141.7|19129.7|38
1734100510000|2024-12-13 14:35:10|19143.7|19131.7|19137.4|19125.4|19144.2|19132.2|19135.7|19123.7|27
1734100520000|2024-12-13 14:35:20|19136.2|19124.2|19133.7|19121.7|19136.2|19124.2|19133.7|19121.7|16
1734100530000|2024-12-13 14:35:30|19134.2|19122.2|19136.2|19124.2|19136.2|19124.2|19131.7|19119.7|13
1734100540000|2024-12-13 14:35:40|19128|19116|19132.3|19120.3|19133.3|19121.3|19128|19116|43
1734100550000|2024-12-13 14:35:50|19134.8|19122.8|19127.5|19115.5|19137|19125|19127.5|19115.5|17
1734100560000|2024-12-13 14:36:00|19127.3|19115.3|19130|19118|19137.3|19125.3|19126.3|19114.3|23
1734100570000|2024-12-13 14:36:10|19133.3|19121.3|19129.8|19117.8|19133.3|19121.3|19129.8|19117.8|7
1734100580000|2024-12-13 14:36:20|19131.3|19119.3|19130.6|19118.6|19132.5|19120.5|19126.3|19114.3|23
1734100590000|2024-12-13 14:36:30|19128.6|19116.6|19128.6|19116.6|19130.6|19118.6|19128.6|19116.6|14
1734100600000|2024-12-13 14:36:40|19129.6|19117.6|19130.6|19118.6|19133.3|19121.3|19128.6|19116.6|32
1734100610000|2024-12-13 14:36:50|19129.3|19117.3|19128.1|19116.1|19130.6|19118.6|19128.1|19116.1|13
1734100620000|2024-12-13 14:37:00|19127.8|19115.8|19131|19119|19132.3|19120.3|19127.8|19115.8|27
1734100630000|2024-12-13 14:37:10|19132.3|19120.3|19131.3|19119.3|19133.3|19121.3|19129.8|19117.8|16
1734100640000|2024-12-13 14:37:20|19130.3|19118.3|19127.5|19115.5|19133.5|19121.5|19127.3|19115.3|15
1734100650000|2024-12-13 14:37:30|19127.3|19115.3|19127.3|19115.3|19127.5|19115.5|19125|19113|18
1734100660000|2024-12-13 14:37:40|19128.8|19116.8|19127.3|19115.3|19128.8|19116.8|19126.3|19114.3|22
1734100670000|2024-12-13 14:37:50|19126.3|19114.3|19120.3|19108.3|19127.5|19115.5|19120.3|19108.3|36
1734100680000|2024-12-13 14:38:00|19120|19108|19120.3|19108.3|19120.8|19108.8|19118.1|19106.1|24
1734100690000|2024-12-13 14:38:10|19119.3|19107.3|19128.8|19116.8|19128.8|19116.8|19119.3|19107.3|16
1734100700000|2024-12-13 14:38:20|19129.1|19117.1|19132.3|19120.3|19132.3|19120.3|19123.1|19111.1|35
1734100710000|2024-12-13 14:38:30|19132.5|19120.5|19125|19113|19133.5|19121.5|19125|19113|16
1734100720000|2024-12-13 14:38:40|19127|19115|19127|19115|19127|19115|19126|19114|3
1734100730000|2024-12-13 14:38:50|19127.3|19115.3|19127.5|19115.5|19127.5|19115.5|19127.3|19115.3|2
1734100740000|2024-12-13 14:39:00|19134.5|19122.5|19142|19130|19142|19130|19134.5|19122.5|28
1734100750000|2024-12-13 14:39:10|19141|19129|19138.8|19126.8|19141|19129|19138.8|19126.8|13
1734100760000|2024-12-13 14:39:20|19137.5|19125.5|19139.8|19127.8|19139.8|19127.8|19137.5|19125.5|4
1734100770000|2024-12-13 14:39:30|19138.8|19126.8|19142.3|19130.3|19142.3|19130.3|19138.8|19126.8|5
1734100780000|2024-12-13 14:39:40|19143.5|19131.5|19140.3|19128.3|19146|19134|19140|19128|23
1734100790000|2024-12-13 14:39:50|19140|19128|19137.5|19125.5|19140.3|19128.3|19137.5|19125.5|6
1734100800000|2024-12-13 14:40:00|19140|19128|19136.3|19124.3|19140|19128|19135|19123|22
1734100810000|2024-12-13 14:40:10|19135.3|19123.3|19140|19128|19140|19128|19135.3|19123.3|2
1734100820000|2024-12-13 14:40:20|19140.3|19128.3|19137.8|19125.8|19140.3|19128.3|19137.5|19125.5|5
1734100830000|2024-12-13 14:40:30|19140.3|19128.3|19142.3|19130.3|19142.5|19130.5|19140.3|19128.3|5
1734100840000|2024-12-13 14:40:40|19142.5|19130.5|19143.5|19131.5|19143.5|19131.5|19142.3|19130.3|3
1734100850000|2024-12-13 14:40:50|19144.5|19132.5|19143.5|19131.5|19144.5|19132.5|19142.3|19130.3|10
1734100860000|2024-12-13 14:41:00|19142.3|19130.3|19140|19128|19142.3|19130.3|19140|19128|12
1734100870000|2024-12-13 14:41:10|19142.5|19130.5|19141.3|19129.3|19142.5|19130.5|19140|19128|13
1734100880000|2024-12-13 14:41:20|19141.6|19129.6|19142.5|19130.5|19142.5|19130.5|19140.3|19128.3|8
1734100890000|2024-12-13 14:41:30|19141.6|19129.6|19141.8|19129.8|19145.3|19133.3|19141.6|19129.6|10
1734100900000|2024-12-13 14:41:40|19143.1|19131.1|19143.1|19131.1|19143.3|19131.3|19143.1|19131.1|2
1734100910000|2024-12-13 14:41:50|19141.1|19129.1|19141.1|19129.1|19141.1|19129.1|19140.8|19128.8|14
1734100920000|2024-12-13 14:42:00|19140.8|19128.8|19141.1|19129.1|19141.1|19129.1|19140.8|19128.8|0
1734100930000|2024-12-13 14:42:10|19145.8|19133.8|19144.6|19132.6|19145.8|19133.8|19143.3|19131.3|4
1734100940000|2024-12-13 14:42:20|19144.9|19132.9|19141.4|19129.4|19144.9|19132.9|19141.1|19129.1|9
1734100950000|2024-12-13 14:42:30|19141.1|19129.1|19141.4|19129.4|19141.4|19129.4|19141.1|19129.1|3
1734100970000|2024-12-13 14:42:50|19141.1|19129.1|19142.4|19130.4|19142.6|19130.6|19141.1|19129.1|19
1734100980000|2024-12-13 14:43:00|19142.6|19130.6|19141.4|19129.4|19142.6|19130.6|19141.4|19129.4|6
1734100990000|2024-12-13 14:43:10|19141.7|19129.7|19141.7|19129.7|19141.7|19129.7|19141.7|19129.7|1
1734101000000|2024-12-13 14:43:20|19141.9|19129.9|19141.7|19129.7|19141.9|19129.9|19141.7|19129.7|3
1734101010000|2024-12-13 14:43:30|19141.9|19129.9|19151.4|19139.4|19151.4|19139.4|19141.9|19129.9|13
1734101020000|2024-12-13 14:43:40|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|2
1734101030000|2024-12-13 14:43:50|19151.4|19139.4|19148.6|19136.6|19151.4|19139.4|19148.3|19136.3|16
1734101040000|2024-12-13 14:44:00|19146.1|19134.1|19148.9|19136.9|19151.7|19139.7|19146.1|19134.1|32
1734101050000|2024-12-13 14:44:10|19146.9|19134.9|19146.7|19134.7|19146.9|19134.9|19146.4|19134.4|4
1734101060000|2024-12-13 14:44:20|19148.9|19136.9|19153.9|19141.9|19153.9|19141.9|19146.4|19134.4|15
1734101070000|2024-12-13 14:44:30|19152.9|19140.9|19154.4|19142.4|19154.4|19142.4|19151.9|19139.9|8
1734101080000|2024-12-13 14:44:40|19155.4|19143.4|19156.4|19144.4|19156.7|19144.7|19154.4|19142.4|9
1734101090000|2024-12-13 14:44:50|19157.6|19145.6|19156.4|19144.4|19157.6|19145.6|19154.7|19142.7|26
1734101100000|2024-12-13 14:45:00|19159.6|19147.6|19163.1|19151.1|19163.1|19151.1|19158.9|19146.9|51
1734101110000|2024-12-13 14:45:10|19164.3|19152.3|19165.6|19153.6|19166.8|19154.8|19164.3|19152.3|27
1734101120000|2024-12-13 14:45:20|19164.3|19152.3|19165.6|19153.6|19165.6|19153.6|19163.1|19151.1|10
1734101130000|2024-12-13 14:45:30|19165.9|19153.9|19170.6|19158.6|19170.6|19158.6|19165.6|19153.6|28
1734101140000|2024-12-13 14:45:40|19169.6|19157.6|19170.9|19158.9|19170.9|19158.9|19168.4|19156.4|10
1734101150000|2024-12-13 14:45:50|19172.8|19160.8|19173.1|19161.1|19173.1|19161.1|19170.9|19158.9|5
1734101160000|2024-12-13 14:46:00|19171.8|19159.8|19172.1|19160.1|19173.1|19161.1|19170.6|19158.6|15
1734101170000|2024-12-13 14:46:10|19171.8|19159.8|19165.9|19153.9|19171.8|19159.8|19165.9|19153.9|11
1734101180000|2024-12-13 14:46:20|19166.8|19154.8|19168.4|19156.4|19168.4|19156.4|19165.9|19153.9|2
1734101190000|2024-12-13 14:46:30|19168.6|19156.6|19168.1|19156.1|19168.6|19156.6|19168.1|19156.1|3
1734101200000|2024-12-13 14:46:40|19168.4|19156.4|19170.6|19158.6|19171.6|19159.6|19168.4|19156.4|13
1734101210000|2024-12-13 14:46:50|19170.9|19158.9|19165.9|19153.9|19170.9|19158.9|19165.9|19153.9|16
1734101220000|2024-12-13 14:47:00|19165.6|19153.6|19160.6|19148.6|19165.6|19153.6|19158.4|19146.4|5
1734101230000|2024-12-13 14:47:10|19159.6|19147.6|19158.4|19146.4|19159.9|19147.9|19158.4|19146.4|6
1734101240000|2024-12-13 14:47:20|19158.6|19146.6|19158.6|19146.6|19158.6|19146.6|19158.6|19146.6|1
1734101250000|2024-12-13 14:47:30|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.6|19146.6|1
1734101260000|2024-12-13 14:47:40|19159.2|19147.2|19161.4|19149.4|19161.4|19149.4|19159.2|19147.2|13
1734101270000|2024-12-13 14:47:50|19159.2|19147.2|19159.2|19147.2|19160.1|19148.1|19158.9|19146.9|15
1734101280000|2024-12-13 14:48:00|19158.6|19146.6|19158.6|19146.6|19158.6|19146.6|19158.6|19146.6|14
1734101290000|2024-12-13 14:48:10|19160.9|19148.9|19156.1|19144.1|19160.9|19148.9|19155.9|19143.9|19
1734101300000|2024-12-13 14:48:20|19154.2|19142.2|19153.6|19141.6|19154.9|19142.9|19153.6|19141.6|10
1734101310000|2024-12-13 14:48:30|19153.9|19141.9|19157.1|19145.1|19157.1|19145.1|19153.9|19141.9|6
1734101320000|2024-12-13 14:48:40|19157.4|19145.4|19161.8|19149.8|19161.8|19149.8|19157.1|19145.1|8
1734101330000|2024-12-13 14:48:50|19162.1|19150.1|19165.9|19153.9|19165.9|19153.9|19161.1|19149.1|7
1734101340000|2024-12-13 14:49:00|||||||||4
1734101350000|2024-12-13 14:49:10|19165.1|19153.1|19160.3|19148.3|19165.1|19153.1|19160.3|19148.3|10
1734101360000|2024-12-13 14:49:20|19163.1|19151.1|19165.9|19153.9|19165.9|19153.9|19160.9|19148.9|22
1734101370000|2024-12-13 14:49:30|19168.4|19156.4|19165.9|19153.9|19168.4|19156.4|19165.9|19153.9|5
1734101380000|2024-12-13 14:49:40|19165.6|19153.6|19165.6|19153.6|19165.6|19153.6|19165.6|19153.6|1
1734101390000|2024-12-13 14:49:50|19164.3|19152.3|19163.1|19151.1|19164.3|19152.3|19161.8|19149.8|22
1734101400000|2024-12-13 14:50:00|19163.4|19151.4|19160.9|19148.9|19163.4|19151.4|19160.9|19148.9|4
1734101410000|2024-12-13 14:50:10|19163.4|19151.4|19165.6|19153.6|19165.6|19153.6|19163.4|19151.4|3
1734101420000|2024-12-13 14:50:20|19163.4|19151.4|19163.4|19151.4|19164.6|19152.6|19163.4|19151.4|5
1734101430000|2024-12-13 14:50:30|19163.6|19151.6|19163.6|19151.6|19163.6|19151.6|19163.6|19151.6|5
1734101440000|2024-12-13 14:50:40|19161.7|19149.7|19155.7|19143.7|19161.7|19149.7|19155.7|19143.7|18
1734101450000|2024-12-13 14:50:50|19156.9|19144.9|19162.9|19150.9|19163.9|19151.9|19156.9|19144.9|19
1734101460000|2024-12-13 14:51:00|19163.9|19151.9|19164.4|19152.4|19166.4|19154.4|19163.9|19151.9|7
1734101470000|2024-12-13 14:51:10|19164.2|19152.2|19164.4|19152.4|19164.4|19152.4|19164.2|19152.2|3
1734101480000|2024-12-13 14:51:20|||||||||1
1734101490000|2024-12-13 14:51:30|19165.4|19153.4|19164.4|19152.4|19166.7|19154.7|19164.4|19152.4|3
1734101500000|2024-12-13 14:51:40|19165.4|19153.4|19166.7|19154.7|19166.7|19154.7|19164.2|19152.2|5
1734101510000|2024-12-13 14:51:50|19165.4|19153.4|19164.4|19152.4|19166.7|19154.7|19164.4|19152.4|3
1734101520000|2024-12-13 14:52:00|19164.2|19152.2|19162.2|19150.2|19164.4|19152.4|19162.2|19150.2|7
1734101530000|2024-12-13 14:52:10|19163.2|19151.2|19159.7|19147.7|19163.2|19151.2|19159.4|19147.4|7
1734101540000|2024-12-13 14:52:20|19159.4|19147.4|19161|19149|19162.2|19150.2|19159.4|19147.4|9
1734101550000|2024-12-13 14:52:30|19160|19148|19160|19148|19160|19148|19159.7|19147.7|1
1734101560000|2024-12-13 14:52:40|19161.2|19149.2|19158.5|19146.5|19161.2|19149.2|19158.5|19146.5|13
1734101570000|2024-12-13 14:52:50|19158.7|19146.7|19157.2|19145.2|19159.7|19147.7|19157.2|19145.2|8
1734101580000|2024-12-13 14:53:00|19156.2|19144.2|19152.2|19140.2|19157.5|19145.5|19152.2|19140.2|8
1734101590000|2024-12-13 14:53:10|19152.5|19140.5|19152.5|19140.5|19152.5|19140.5|19152.2|19140.2|13
1734101600000|2024-12-13 14:53:20|19152.7|19140.7|19155|19143|19155.2|19143.2|19152.7|19140.7|23
1734101610000|2024-12-13 14:53:30|19155.2|19143.2|19161|19149|19161|19149|19155.2|19143.2|12
1734101620000|2024-12-13 14:53:40|19160|19148|19163.2|19151.2|19164.2|19152.2|19160|19148|10
1734101630000|2024-12-13 14:53:50|19162.2|19150.2|19157.2|19145.2|19162.2|19150.2|19157.2|19145.2|27
1734101640000|2024-12-13 14:54:00|19155.2|19143.2|19152.7|19140.7|19155.2|19143.2|19152.7|19140.7|8
1734101650000|2024-12-13 14:54:10|19155.2|19143.2|19155.2|19143.2|19155.2|19143.2|19155.2|19143.2|6
1734101660000|2024-12-13 14:54:20|19155|19143|19155.2|19143.2|19155.2|19143.2|19152.7|19140.7|20
1734101670000|2024-12-13 14:54:30|19154.3|19142.3|19152.7|19140.7|19154.3|19142.3|19152.7|19140.7|1
1734101680000|2024-12-13 14:54:40|19152.5|19140.5|19153.5|19141.5|19153.5|19141.5|19152.5|19140.5|12
1734101690000|2024-12-13 14:54:50|19153.2|19141.2|19152.2|19140.2|19153.2|19141.2|19152.2|19140.2|3
1734101700000|2024-12-13 14:55:00|19151.7|19139.7|19149.7|19137.7|19151.7|19139.7|19147.7|19135.7|13
1734101710000|2024-12-13 14:55:10|19150|19138|19152.2|19140.2|19152.2|19140.2|19150|19138|2
1734101720000|2024-12-13 14:55:20|19149.7|19137.7|19150|19138|19150|19138|19149.7|19137.7|2
1734101730000|2024-12-13 14:55:30|19151|19139|19150|19138|19151|19139|19150|19138|3
1734101740000|2024-12-13 14:55:40|19151|19139|19151.2|19139.2|19151.2|19139.2|19151|19139|5
1734101750000|2024-12-13 14:55:50|19152.2|19140.2|19152.2|19140.2|19152.2|19140.2|19152.2|19140.2|3
1734101760000|2024-12-13 14:56:00|19153.2|19141.2|19147.7|19135.7|19153.5|19141.5|19145.2|19133.2|17
1734101770000|2024-12-13 14:56:10|19146.2|19134.2|19145.5|19133.5|19147.7|19135.7|19145.2|19133.2|7
1734101780000|2024-12-13 14:56:20|19145.2|19133.2|19142.7|19130.7|19145.5|19133.5|19142.7|19130.7|7
1734101790000|2024-12-13 14:56:30|19143|19131|19142.7|19130.7|19143|19131|19142.7|19130.7|1
1734101800000|2024-12-13 14:56:40|19143|19131|19142.7|19130.7|19143|19131|19142.7|19130.7|3
1734101810000|2024-12-13 14:56:50|19143|19131|19143|19131|19143|19131|19143|19131|2
1734101820000|2024-12-13 14:57:00|19142.7|19130.7|19143|19131|19143|19131|19142.7|19130.7|1
1734101830000|2024-12-13 14:57:10|19144.3|19132.3|19143|19131|19144.3|19132.3|19142.7|19130.7|6
1734101840000|2024-12-13 14:57:20|19143.3|19131.3|19142.7|19130.7|19145.5|19133.5|19142.7|19130.7|21
1734101850000|2024-12-13 14:57:30|19143.7|19131.7|19143.7|19131.7|19143.7|19131.7|19143.7|19131.7|5
1734101860000|2024-12-13 14:57:40|19142.7|19130.7|19143.7|19131.7|19143.7|19131.7|19142.7|19130.7|7
1734101870000|2024-12-13 14:57:50|19145|19133|19145|19133|19145.2|19133.2|19142.7|19130.7|4
1734101880000|2024-12-13 14:58:00|19146|19134|19145|19133|19147.2|19135.2|19144.7|19132.7|9
1734101890000|2024-12-13 14:58:10|19146.2|19134.2|19144.7|19132.7|19146.2|19134.2|19144.7|19132.7|1
1734101900000|2024-12-13 14:58:20|19143.7|19131.7|19148.5|19136.5|19148.5|19136.5|19142.7|19130.7|22
1734101910000|2024-12-13 14:58:30|19149.4|19137.4|19151|19139|19151|19139|19149.4|19137.4|2
1734101920000|2024-12-13 14:58:40|19150|19138|19150.7|19138.7|19150.7|19138.7|19149.7|19137.7|3
1734101930000|2024-12-13 14:58:50|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|1
1734101940000|2024-12-13 14:59:00|19151.9|19139.9|19151.7|19139.7|19154.2|19142.2|19149.7|19137.7|16
1734101950000|2024-12-13 14:59:10|19149.7|19137.7|19149.7|19137.7|19151.9|19139.9|19149.7|19137.7|5
1734101960000|2024-12-13 14:59:20|19149.2|19137.2|19149.2|19137.2|19149.4|19137.4|19149.2|19137.2|2
1734101970000|2024-12-13 14:59:30|19149.4|19137.4|19149.4|19137.4|19149.4|19137.4|19149.2|19137.2|2
1734101980000|2024-12-13 14:59:40|19149.2|19137.2|19151.9|19139.9|19151.9|19139.9|19149.2|19137.2|8
1734101990000|2024-12-13 14:59:50|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|2
1734102000000|2024-12-13 15:00:00|19151.4|19139.4|19152.9|19140.9|19153.9|19141.9|19149.4|19137.4|16
1734102010000|2024-12-13 15:00:10|19154.2|19142.2|19159.9|19147.9|19159.9|19147.9|19154.2|19142.2|8
1734102020000|2024-12-13 15:00:20|19161.1|19149.1|19158.9|19146.9|19161.1|19149.1|19158.9|19146.9|2
1734102030000|2024-12-13 15:00:30|19159.9|19147.9|19161.1|19149.1|19161.1|19149.1|19158.9|19146.9|3
1734102040000|2024-12-13 15:00:40|||||||||6
1734102050000|2024-12-13 15:00:50|19161.4|19149.4|19161.4|19149.4|19163.4|19151.4|19161.1|19149.1|16
1734102060000|2024-12-13 15:01:00|19159.4|19147.4|19159.2|19147.2|19160.4|19148.4|19159.2|19147.2|10
1734102070000|2024-12-13 15:01:10|19158.9|19146.9|19163.6|19151.6|19163.6|19151.6|19158.6|19146.6|7
1734102080000|2024-12-13 15:01:20|19163.1|19151.1|19163.6|19151.6|19163.6|19151.6|19161.4|19149.4|7
1734102090000|2024-12-13 15:01:30|19162.7|19150.7|19163.6|19151.6|19163.6|19151.6|19162.7|19150.7|2
1734102100000|2024-12-13 15:01:40|19166.1|19154.1|19167.1|19155.1|19168.1|19156.1|19165.9|19153.9|4
1734102110000|2024-12-13 15:01:50|19168.1|19156.1|19168.4|19156.4|19168.4|19156.4|19166.1|19154.1|2
1734102120000|2024-12-13 15:02:00|19168.6|19156.6|19168.6|19156.6|19168.6|19156.6|19168.6|19156.6|2
1734102130000|2024-12-13 15:02:10|19170.9|19158.9|19168.6|19156.6|19170.9|19158.9|19168.6|19156.6|10
1734102140000|2024-12-13 15:02:20|19166.4|19154.4|19166.4|19154.4|19166.4|19154.4|19166.4|19154.4|13
1734102150000|2024-12-13 15:02:30|19166.7|19154.7|19166.7|19154.7|19168.6|19156.6|19166.7|19154.7|38
1734102160000|2024-12-13 15:02:40|19167.9|19155.9|19167.7|19155.7|19167.9|19155.9|19166.7|19154.7|2
1734102170000|2024-12-13 15:02:50|19166.7|19154.7|19166.7|19154.7|19166.7|19154.7|19166.7|19154.7|1
1734102180000|2024-12-13 15:03:00|19168.6|19156.6|19166.4|19154.4|19168.6|19156.6|19166.1|19154.1|7
1734102190000|2024-12-13 15:03:10|19167.4|19155.4|19166.4|19154.4|19167.7|19155.7|19166.4|19154.4|2
1734102200000|2024-12-13 15:03:20|19166.1|19154.1|19166.4|19154.4|19166.4|19154.4|19165.2|19153.2|6
1734102210000|2024-12-13 15:03:30|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|19163.9|19151.9|8
1734102220000|2024-12-13 15:03:40|19164.5|19152.5|19164.2|19152.2|19165.4|19153.4|19164.2|19152.2|5
1734102230000|2024-12-13 15:03:50|19164.5|19152.5|19166.7|19154.7|19166.7|19154.7|19164.2|19152.2|9
1734102240000|2024-12-13 15:04:00|19167.7|19155.7|19166.1|19154.1|19167.7|19155.7|19166.1|19154.1|20
1734102250000|2024-12-13 15:04:10|19167.1|19155.1|19166.1|19154.1|19167.1|19155.1|19166.1|19154.1|6
1734102260000|2024-12-13 15:04:20|19164.2|19152.2|19162.7|19150.7|19164.2|19152.2|19161.7|19149.7|10
1734102270000|2024-12-13 15:04:30|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|9
1734102280000|2024-12-13 15:04:40|19164.2|19152.2|19166.4|19154.4|19166.4|19154.4|19164.2|19152.2|5
1734102290000|2024-12-13 15:04:50|19167.4|19155.4|19167.4|19155.4|19167.7|19155.7|19167.4|19155.4|3
1734102300000|2024-12-13 15:05:00|19168.7|19156.7|19164.2|19152.2|19168.7|19156.7|19164.2|19152.2|33
1734102310000|2024-12-13 15:05:10|19162.7|19150.7|19165.2|19153.2|19165.2|19153.2|19161.7|19149.7|7
1734102320000|2024-12-13 15:05:20|19165.4|19153.4|19167.9|19155.9|19167.9|19155.9|19165.4|19153.4|5
1734102330000|2024-12-13 15:05:30|19169.2|19157.2|19163.2|19151.2|19169.2|19157.2|19161.7|19149.7|21
1734102340000|2024-12-13 15:05:40|19162.9|19150.9|19166.4|19154.4|19166.4|19154.4|19162.9|19150.9|7
1734102350000|2024-12-13 15:05:50|19166.7|19154.7|19167.7|19155.7|19167.7|19155.7|19166.7|19154.7|5
1734102360000|2024-12-13 15:06:00|19166.7|19154.7|19166.4|19154.4|19166.7|19154.7|19166.2|19154.2|0
1734102370000|2024-12-13 15:06:10|19166.7|19154.7|19161.7|19149.7|19166.7|19154.7|19161.7|19149.7|9
1734102380000|2024-12-13 15:06:20|19162.7|19150.7|19163.9|19151.9|19165.2|19153.2|19162.7|19150.7|3
1734102390000|2024-12-13 15:06:30|19164.2|19152.2|19165.2|19153.2|19165.2|19153.2|19164.2|19152.2|2
1734102400000|2024-12-13 15:06:40|19164.2|19152.2|19165.4|19153.4|19166.4|19154.4|19164.2|19152.2|5
1734102410000|2024-12-13 15:06:50|19164.5|19152.5|19164.2|19152.2|19165.2|19153.2|19164.2|19152.2|13
1734102420000|2024-12-13 15:07:00|19163.9|19151.9|19163.9|19151.9|19164.2|19152.2|19163.9|19151.9|2
1734102430000|2024-12-13 15:07:10|||||||||1
1734102440000|2024-12-13 15:07:20|19163.7|19151.7|19164.2|19152.2|19164.2|19152.2|19160.4|19148.4|10
1734102450000|2024-12-13 15:07:30|19162.9|19150.9|19162|19150|19164.2|19152.2|19162|19150|4
1734102460000|2024-12-13 15:07:40|19161.7|19149.7|19159.2|19147.2|19162.9|19150.9|19157.9|19145.9|9
1734102470000|2024-12-13 15:07:50|19160.4|19148.4|19161.7|19149.7|19161.7|19149.7|19160.4|19148.4|3
1734102480000|2024-12-13 15:08:00|19162|19150|19164.2|19152.2|19164.2|19152.2|19162|19150|4
1734102500000|2024-12-13 15:08:20|19162.9|19150.9|19164.2|19152.2|19164.2|19152.2|19160.4|19148.4|22
1734102510000|2024-12-13 15:08:30|19166.4|19154.4|19163.9|19151.9|19166.4|19154.4|19163.7|19151.7|10
1734102520000|2024-12-13 15:08:40|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|12
1734102530000|2024-12-13 15:08:50|19162|19150|19160.7|19148.7|19162|19150|19160.7|19148.7|4
1734102540000|2024-12-13 15:09:00|19159.7|19147.7|19161.7|19149.7|19162|19150|19159.7|19147.7|4
1734102550000|2024-12-13 15:09:10|19163.7|19151.7|19166.2|19154.2|19166.2|19154.2|19163.7|19151.7|20
1734102560000|2024-12-13 15:09:20|19164.9|19152.9|19164.9|19152.9|19164.9|19152.9|19163.9|19151.9|6
1734102570000|2024-12-13 15:09:30|19165.9|19153.9|19168.1|19156.1|19168.1|19156.1|19165.9|19153.9|5
1734102580000|2024-12-13 15:09:40|19168.7|19156.7|19168.7|19156.7|19168.7|19156.7|19168.7|19156.7|1
1734102590000|2024-12-13 15:09:50|||||||||7
1734102600000|2024-12-13 15:10:00|19173.1|19161.1|19176.6|19164.6|19185.1|19173.1|19173.1|19161.1|30
1734102610000|2024-12-13 15:10:10|19175.4|19163.4|19174.4|19162.4|19175.6|19163.6|19174.4|19162.4|4
1734102620000|2024-12-13 15:10:20|19173.4|19161.4|19175.6|19163.6|19175.6|19163.6|19173.1|19161.1|7
1734102630000|2024-12-13 15:10:30|19174.1|19162.1|19173.1|19161.1|19174.4|19162.4|19173.1|19161.1|11
1734102640000|2024-12-13 15:10:40|19173.4|19161.4|19173.4|19161.4|19173.4|19161.4|19173.4|19161.4|4
1734102650000|2024-12-13 15:10:50|19175.6|19163.6|19175.6|19163.6|19175.6|19163.6|19175.6|19163.6|3
1734102660000|2024-12-13 15:11:00|19175.1|19163.1|19174.4|19162.4|19175.6|19163.6|19174.4|19162.4|12
1734102670000|2024-12-13 15:11:10|19173.4|19161.4|19173.1|19161.1|19174.4|19162.4|19173.1|19161.1|5
1734102680000|2024-12-13 15:11:20|19175.1|19163.1|19166.3|19154.3|19177.6|19165.6|19166.3|19154.3|34
1734102690000|2024-12-13 15:11:30|19167.6|19155.6|19172.9|19160.9|19172.9|19160.9|19167.6|19155.6|8
1734102700000|2024-12-13 15:11:40|19174.4|19162.4|19176.3|19164.3|19177.3|19165.3|19174.4|19162.4|7
1734102710000|2024-12-13 15:11:50|19176.6|19164.6|19173.8|19161.8|19176.6|19164.6|19172.6|19160.6|20
1734102720000|2024-12-13 15:12:00|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|0
1734102730000|2024-12-13 15:12:10|19173.8|19161.8|19177.6|19165.6|19177.6|19165.6|19173.8|19161.8|11
1734102740000|2024-12-13 15:12:20|19175.4|19163.4|19175.1|19163.1|19176.3|19164.3|19175.1|19163.1|6
1734102750000|2024-12-13 15:12:30|19176.3|19164.3|19175.1|19163.1|19176.3|19164.3|19175.1|19163.1|1
1734102760000|2024-12-13 15:12:40|19175.4|19163.4|19175.6|19163.6|19176.6|19164.6|19175.4|19163.4|8
1734102780000|2024-12-13 15:13:00|19176.6|19164.6|19177.6|19165.6|19177.6|19165.6|19176.6|19164.6|10
1734102800000|2024-12-13 15:13:20|||||||||1
1734102810000|2024-12-13 15:13:30|19179.6|19167.6|19179.6|19167.6|19179.6|19167.6|19179.6|19167.6|10
1734102820000|2024-12-13 15:13:40|19177.6|19165.6|19177.6|19165.6|19177.6|19165.6|19176.6|19164.6|5
1734102830000|2024-12-13 15:13:50|19176.6|19164.6|19177.6|19165.6|19177.6|19165.6|19176.6|19164.6|2
1734102840000|2024-12-13 15:14:00|19178.6|19166.6|19178.6|19166.6|19178.6|19166.6|19178.6|19166.6|5
1734102860000|2024-12-13 15:14:20|19177.6|19165.6|19177.6|19165.6|19178.6|19166.6|19177.6|19165.6|2
1734102870000|2024-12-13 15:14:30|||||||||1
1734102890000|2024-12-13 15:14:50|19177.3|19165.3|19177.6|19165.6|19177.6|19165.6|19177.3|19165.3|2
1734102900000|2024-12-13 15:15:00|19183.8|19171.8|19177.9|19165.9|19183.8|19171.8|19177.9|19165.9|13
1734102910000|2024-12-13 15:15:10|19178.8|19166.8|19180.4|19168.4|19180.4|19168.4|19178.8|19166.8|2
1734102920000|2024-12-13 15:15:20|19180.1|19168.1|19180.1|19168.1|19180.4|19168.4|19180.1|19168.1|2
1734102930000|2024-12-13 15:15:30|19180.4|19168.4|19180.1|19168.1|19180.4|19168.4|19180.1|19168.1|1
1734102940000|2024-12-13 15:15:40|19180.4|19168.4|19177.2|19165.2|19180.4|19168.4|19177.2|19165.2|6
1734102950000|2024-12-13 15:15:50|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|2
1734102960000|2024-12-13 15:16:00|19180.6|19168.6|19180.6|19168.6|19180.6|19168.6|19180.6|19168.6|17
1734102970000|2024-12-13 15:16:10|19181.6|19169.6|19180.4|19168.4|19181.6|19169.6|19180.4|19168.4|2
1734102980000|2024-12-13 15:16:20|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|8
1734102990000|2024-12-13 15:16:30|19177.2|19165.2|19178.1|19166.1|19178.1|19166.1|19177.2|19165.2|8
1734103000000|2024-12-13 15:16:40|19175.9|19163.9|19178.4|19166.4|19178.4|19166.4|19175.9|19163.9|4
1734103010000|2024-12-13 15:16:50|19180.6|19168.6|19173.4|19161.4|19180.6|19168.6|19173.4|19161.4|9
1734103020000|2024-12-13 15:17:00|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|19170.9|19158.9|6
1734103030000|2024-12-13 15:17:10|19173.4|19161.4|19174.7|19162.7|19175.6|19163.6|19173.1|19161.1|6
1734103040000|2024-12-13 15:17:20|19174.4|19162.4|19173.1|19161.1|19175.6|19163.6|19173.1|19161.1|7
1734103050000|2024-12-13 15:17:30|19174.1|19162.1|19175.6|19163.6|19175.6|19163.6|19174.1|19162.1|3
1734103070000|2024-12-13 15:17:50|19175.9|19163.9|19175.6|19163.6|19175.9|19163.9|19175.6|19163.6|6
1734103080000|2024-12-13 15:18:00|19174.4|19162.4|19175.6|19163.6|19175.6|19163.6|19174.4|19162.4|5
1734103090000|2024-12-13 15:18:10|19173.4|19161.4|19173.4|19161.4|19173.4|19161.4|19173.4|19161.4|2
1734103100000|2024-12-13 15:18:20|19173.7|19161.7|19174.7|19162.7|19175.6|19163.6|19173.4|19161.4|13
1734103110000|2024-12-13 15:18:30|19175.6|19163.6|19175.6|19163.6|19175.6|19163.6|19174.7|19162.7|0
1734103120000|2024-12-13 15:18:40|19174.7|19162.7|19173.7|19161.7|19175.6|19163.6|19173.7|19161.7|1
1734103130000|2024-12-13 15:18:50|19175.9|19163.9|19175.9|19163.9|19175.9|19163.9|19175.9|19163.9|6
1734103140000|2024-12-13 15:19:00|19174.9|19162.9|19174.7|19162.7|19174.9|19162.9|19174.7|19162.7|2
1734103150000|2024-12-13 15:19:10|19174.9|19162.9|19173.7|19161.7|19174.9|19162.9|19173.7|19161.7|1
1734103160000|2024-12-13 15:19:20|19174.7|19162.7|19165.6|19153.6|19174.9|19162.9|19165.6|19153.6|13
1734103170000|2024-12-13 15:19:30|19165.9|19153.9|19165.6|19153.6|19165.9|19153.9|19163.7|19151.7|5
1734103180000|2024-12-13 15:19:40|19164.7|19152.7|19165.6|19153.6|19165.6|19153.6|19164.7|19152.7|1
1734103190000|2024-12-13 15:19:50|19167.6|19155.6|19168.4|19156.4|19169.4|19157.4|19167.6|19155.6|9
1734103200000|2024-12-13 15:20:00|19169.4|19157.4|19173.1|19161.1|19173.1|19161.1|19169.4|19157.4|8
1734103210000|2024-12-13 15:20:10|19172.9|19160.9|19173.1|19161.1|19173.1|19161.1|19171.9|19159.9|3
1734103220000|2024-12-13 15:20:20|19172.9|19160.9|19170.6|19158.6|19172.9|19160.9|19170.6|19158.6|11
1734103230000|2024-12-13 15:20:30|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.6|19158.6|0
1734103240000|2024-12-13 15:20:40|19170.6|19158.6|19170.6|19158.6|19170.9|19158.9|19170.6|19158.6|0
1734103260000|2024-12-13 15:21:00|19172.2|19160.2|19173.1|19161.1|19173.1|19161.1|19171.9|19159.9|5
1734103270000|2024-12-13 15:21:10|19172.9|19160.9|19170.6|19158.6|19172.9|19160.9|19170.6|19158.6|15
1734103290000|2024-12-13 15:21:30|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|19172.9|19160.9|2
1734103300000|2024-12-13 15:21:40|19172.6|19160.6|19171.6|19159.6|19172.6|19160.6|19171.6|19159.6|6
1734103310000|2024-12-13 15:21:50|19170.6|19158.6|19170.6|19158.6|19170.6|19158.6|19170.6|19158.6|0
1734103320000|2024-12-13 15:22:00|19172.6|19160.6|19172.6|19160.6|19172.9|19160.9|19170.6|19158.6|7
1734103330000|2024-12-13 15:22:10|19172.9|19160.9|19174.1|19162.1|19177.6|19165.6|19172.9|19160.9|19
1734103340000|2024-12-13 15:22:20|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|19173.1|19161.1|1
1734103350000|2024-12-13 15:22:30|19171.6|19159.6|19175.1|19163.1|19175.1|19163.1|19171.6|19159.6|3
1734103360000|2024-12-13 15:22:40|||||||||3
1734103370000|2024-12-13 15:22:50|19175.4|19163.4|19175.4|19163.4|19175.4|19163.4|19175.4|19163.4|1
1734103380000|2024-12-13 15:23:00|19175.6|19163.6|19175.4|19163.4|19175.6|19163.6|19175.4|19163.4|1
1734103390000|2024-12-13 15:23:10|19175.6|19163.6|19175.4|19163.4|19175.6|19163.6|19175.4|19163.4|0
1734103400000|2024-12-13 15:23:20|19177.6|19165.6|19177.6|19165.6|19177.6|19165.6|19177.6|19165.6|8
1734103410000|2024-12-13 15:23:30|19173.1|19161.1|19174.1|19162.1|19175.4|19163.4|19173.1|19161.1|25
1734103420000|2024-12-13 15:23:40|||||||||1
1734103430000|2024-12-13 15:23:50|19173.1|19161.1|19165.6|19153.6|19173.1|19161.1|19165.4|19153.4|29
1734103440000|2024-12-13 15:24:00|19165.4|19153.4|19165.4|19153.4|19165.4|19153.4|19165.4|19153.4|1
1734103450000|2024-12-13 15:24:10|19166.9|19154.9|19167.9|19155.9|19167.9|19155.9|19166.9|19154.9|3
1734103460000|2024-12-13 15:24:20|19169.1|19157.1|19169.1|19157.1|19170.4|19158.4|19169.1|19157.1|11
1734103470000|2024-12-13 15:24:30|19167.9|19155.9|19167.9|19155.9|19167.9|19155.9|19167.9|19155.9|0
1734103480000|2024-12-13 15:24:40|19167.6|19155.6|19167.9|19155.9|19167.9|19155.9|19167.6|19155.6|3
1734103490000|2024-12-13 15:24:50|19168.1|19156.1|19168.1|19156.1|19168.1|19156.1|19168.1|19156.1|2
1734103500000|2024-12-13 15:25:00|19169.1|19157.1|19172.6|19160.6|19172.9|19160.9|19169.1|19157.1|6
1734103510000|2024-12-13 15:25:10|19172.3|19160.3|19167.6|19155.6|19172.3|19160.3|19167.6|19155.6|8
1734103520000|2024-12-13 15:25:20|19166.6|19154.6|19162.6|19150.6|19166.6|19154.6|19161.4|19149.4|8
1734103530000|2024-12-13 15:25:30|19161.6|19149.6|19165.4|19153.4|19165.4|19153.4|19160.4|19148.4|8
1734103540000|2024-12-13 15:25:40|19162.9|19150.9|19161.9|19149.9|19162.9|19150.9|19161.9|19149.9|11
1734103550000|2024-12-13 15:25:50|19160.9|19148.9|19160.6|19148.6|19160.9|19148.9|19160.6|19148.6|0
1734103560000|2024-12-13 15:26:00|19158.4|19146.4|19157.9|19145.9|19158.4|19146.4|19153.4|19141.4|20
1734103570000|2024-12-13 15:26:10|19156.4|19144.4|19156.6|19144.6|19157.9|19145.9|19155.4|19143.4|10
1734103580000|2024-12-13 15:26:20|19156.4|19144.4|19158.9|19146.9|19159.1|19147.1|19156.4|19144.4|5
1734103590000|2024-12-13 15:26:30|19159.1|19147.1|19160.4|19148.4|19160.4|19148.4|19159.1|19147.1|0
1734103600000|2024-12-13 15:26:40|19160.1|19148.1|19161.4|19149.4|19161.4|19149.4|19158.9|19146.9|9
1734103610000|2024-12-13 15:26:50|19160.4|19148.4|19160.1|19148.1|19160.4|19148.4|19160.1|19148.1|1
1734103620000|2024-12-13 15:27:00|19160.4|19148.4|19159.6|19147.6|19160.4|19148.4|19159.6|19147.6|6
1734103630000|2024-12-13 15:27:10|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|19157.6|19145.6|8
1734103640000|2024-12-13 15:27:20|19159.6|19147.6|19159.8|19147.8|19159.8|19147.8|19159.6|19147.6|0
1734103650000|2024-12-13 15:27:30|19158.9|19146.9|19158.6|19146.6|19158.9|19146.9|19157.6|19145.6|4
1734103660000|2024-12-13 15:27:40|19158.3|19146.3|19157.3|19145.3|19158.3|19146.3|19157.3|19145.3|0
1734103670000|2024-12-13 15:27:50|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|19159.8|19147.8|1
1734103680000|2024-12-13 15:28:00|19160.1|19148.1|19159.8|19147.8|19162.1|19150.1|19159.8|19147.8|11
1734103690000|2024-12-13 15:28:10|19160.8|19148.8|19157.1|19145.1|19161.1|19149.1|19157.1|19145.1|6
1734103700000|2024-12-13 15:28:20|19157.6|19145.6|19161.5|19149.5|19161.5|19149.5|19157.6|19145.6|5
1734103710000|2024-12-13 15:28:30|19159.3|19147.3|19161.5|19149.5|19161.8|19149.8|19159.3|19147.3|2
1734103720000|2024-12-13 15:28:40|19161.3|19149.3|19158.8|19146.8|19161.8|19149.8|19158.5|19146.5|13
1734103730000|2024-12-13 15:28:50|19158.5|19146.5|19161.3|19149.3|19161.3|19149.3|19158.5|19146.5|3
1734103740000|2024-12-13 15:29:00|19160.3|19148.3|19161.5|19149.5|19161.5|19149.5|19157.8|19145.8|18
1734103750000|2024-12-13 15:29:10|19160.6|19148.6|19160.3|19148.3|19160.8|19148.8|19159.8|19147.8|10
1734103760000|2024-12-13 15:29:20|19159.8|19147.8|19155.8|19143.8|19159.8|19147.8|19155.6|19143.6|32
1734103770000|2024-12-13 15:29:30|19154.9|19142.9|19153.6|19141.6|19155.8|19143.8|19153.6|19141.6|14
1734103780000|2024-12-13 15:29:40|19152.6|19140.6|19154.9|19142.9|19154.9|19142.9|19152.6|19140.6|2
1734103790000|2024-12-13 15:29:50|19155.8|19143.8|19154.9|19142.9|19156.1|19144.1|19154.9|19142.9|4
1734103800000|2024-12-13 15:30:00|19154.6|19142.6|19159|19147|19159|19147|19154.6|19142.6|7
1734103810000|2024-12-13 15:30:10|19160.3|19148.3|19159.3|19147.3|19160.3|19148.3|19159.3|19147.3|3
1734103820000|2024-12-13 15:30:20|19160.3|19148.3|19165.3|19153.3|19165.6|19153.6|19160.3|19148.3|8
1734103830000|2024-12-13 15:30:30|19166.3|19154.3|19166|19154|19166.3|19154.3|19166|19154|0
1734103840000|2024-12-13 15:30:40|||||||||6
1734103850000|2024-12-13 15:30:50|19168|19156|19165.7|19153.7|19168|19156|19165.5|19153.5|22
1734103860000|2024-12-13 15:31:00|19165.5|19153.5|19167|19155|19167|19155|19165.5|19153.5|1
1734103870000|2024-12-13 15:31:10|19166.7|19154.7|19168|19156|19168|19156|19165.7|19153.7|2
1734103880000|2024-12-13 15:31:20|19169|19157|19168.7|19156.7|19169|19157|19167.7|19155.7|9
1734103890000|2024-12-13 15:31:30|19167.7|19155.7|19169.9|19157.9|19169.9|19157.9|19167.7|19155.7|3
1734103900000|2024-12-13 15:31:40|19176.2|19164.2|19177.4|19165.4|19177.4|19165.4|19174.9|19162.9|12
1734103910000|2024-12-13 15:31:50|19173|19161|19174|19162|19175.2|19163.2|19173|19161|19
1734103920000|2024-12-13 15:32:00|19173|19161|19174.9|19162.9|19174.9|19162.9|19173|19161|9
1734103930000|2024-12-13 15:32:10|19173.7|19161.7|19175.2|19163.2|19176.2|19164.2|19172.7|19160.7|2
1734103940000|2024-12-13 15:32:20|19174.9|19162.9|19172.7|19160.7|19175.2|19163.2|19172.7|19160.7|12
1734103950000|2024-12-13 15:32:30|19172.4|19160.4|19172.7|19160.7|19172.7|19160.7|19172.4|19160.4|0
1734103960000|2024-12-13 15:32:40|19173.7|19161.7|19174.9|19162.9|19174.9|19162.9|19173.7|19161.7|7
1734103970000|2024-12-13 15:32:50|19177.2|19165.2|19179.4|19167.4|19179.4|19167.4|19177.2|19165.2|7
1734103980000|2024-12-13 15:33:00|19177.2|19165.2|19177.2|19165.2|19179.7|19167.7|19177.2|19165.2|8
1734103990000|2024-12-13 15:33:10|19177.4|19165.4|19177.4|19165.4|19177.4|19165.4|19177.4|19165.4|3
1734104000000|2024-12-13 15:33:20|19178.4|19166.4|19178.2|19166.2|19179.7|19167.7|19178.2|19166.2|9
1734104010000|2024-12-13 15:33:30|19176.9|19164.9|19176.9|19164.9|19176.9|19164.9|19174.9|19162.9|9
1734104020000|2024-12-13 15:33:40|19174.9|19162.9|19173.7|19161.7|19174.9|19162.9|19172.4|19160.4|12
1734104030000|2024-12-13 15:33:50|19172.7|19160.7|19169|19157|19172.7|19160.7|19169|19157|9
1734104040000|2024-12-13 15:34:00|19169.2|19157.2|19170.2|19158.2|19170.2|19158.2|19169.2|19157.2|0
1734104050000|2024-12-13 15:34:10|19170.5|19158.5|19170.2|19158.2|19170.5|19158.5|19170.2|19158.2|1
1734104060000|2024-12-13 15:34:20|||||||||1
1734104070000|2024-12-13 15:34:30|19170.5|19158.5|19172.7|19160.7|19172.7|19160.7|19170.5|19158.5|4
1734104080000|2024-12-13 15:34:40|||||||||1
1734104090000|2024-12-13 15:34:50|19172.4|19160.4|19168.7|19156.7|19174.4|19162.4|19168.7|19156.7|18
1734104100000|2024-12-13 15:35:00|19169.2|19157.2|19175.7|19163.7|19178.2|19166.2|19169.2|19157.2|16
1734104110000|2024-12-13 15:35:10|19174.7|19162.7|19174.7|19162.7|19174.7|19162.7|19174.7|19162.7|0
1734104120000|2024-12-13 15:35:20|19175.7|19163.7|19173.2|19161.2|19176.9|19164.9|19173.2|19161.2|16
1734104130000|2024-12-13 15:35:30|19173.4|19161.4|19167.7|19155.7|19173.4|19161.4|19167.7|19155.7|15
1734104140000|2024-12-13 15:35:40|19167.4|19155.4|19166.2|19154.2|19167.4|19155.4|19165.2|19153.2|1
1734104150000|2024-12-13 15:35:50|19166.5|19154.5|19169.9|19157.9|19169.9|19157.9|19166.5|19154.5|3
1734104160000|2024-12-13 15:36:00|||||||||5
1734104170000|2024-12-13 15:36:10|19172.4|19160.4|19169.9|19157.9|19172.4|19160.4|19169.9|19157.9|6
1734104180000|2024-12-13 15:36:20|||||||||2
1734104200000|2024-12-13 15:36:40|19171.2|19159.2|19168.7|19156.7|19172.4|19160.4|19168.7|19156.7|19
1734104210000|2024-12-13 15:36:50|19167.7|19155.7|19167.7|19155.7|19167.7|19155.7|19167.4|19155.4|0
1734104220000|2024-12-13 15:37:00|19166.5|19154.5|19161.5|19149.5|19166.5|19154.5|19160.5|19148.5|8
1734104230000|2024-12-13 15:37:10|19162.7|19150.7|19165.2|19153.2|19165.2|19153.2|19162.7|19150.7|3
1734104240000|2024-12-13 15:37:20|19164.9|19152.9|19164.9|19152.9|19164.9|19152.9|19164.9|19152.9|1
1734104250000|2024-12-13 15:37:30|19165|19153|19165|19153|19165|19153|19165|19153|4
1734104260000|2024-12-13 15:37:40|19165.2|19153.2|19165.2|19153.2|19165.2|19153.2|19165.2|19153.2|0
1734104270000|2024-12-13 15:37:50|19165|19153|19166.2|19154.2|19166.2|19154.2|19165|19153|6
1734104280000|2024-12-13 15:38:00|19167.2|19155.2|19167.5|19155.5|19167.5|19155.5|19166.2|19154.2|3
1734104290000|2024-12-13 15:38:10|||||||||1
1734104300000|2024-12-13 15:38:20|19170|19158|19170|19158|19170|19158|19170|19158|2
1734104310000|2024-12-13 15:38:30|19167.7|19155.7|19165|19153|19167.7|19155.7|19165|19153|5
1734104320000|2024-12-13 15:38:40|19165.2|19153.2|19165.2|19153.2|19165.2|19153.2|19165|19153|0
1734104330000|2024-12-13 15:38:50|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|19162.7|19150.7|9
1734104340000|2024-12-13 15:39:00|19163|19151|19151.5|19139.5|19163|19151|19151.5|19139.5|10
1734104350000|2024-12-13 15:39:10|19150.5|19138.5|19148.7|19136.7|19151.2|19139.2|19140|19128|26
1734104360000|2024-12-13 15:39:20|19148.4|19136.4|19143.7|19131.7|19148.4|19136.4|19142.5|19130.5|25
1734104370000|2024-12-13 15:39:30|19143.4|19131.4|19143.7|19131.7|19143.7|19131.7|19142.5|19130.5|9
1734104380000|2024-12-13 15:39:40|19144.7|19132.7|19147.7|19135.7|19150|19138|19144.7|19132.7|7
1734104390000|2024-12-13 15:39:50|19148|19136|19151.2|19139.2|19151.2|19139.2|19148|19136|14
1734104400000|2024-12-13 15:40:00|19152.5|19140.5|19152.5|19140.5|19152.5|19140.5|19152.5|19140.5|2
1734104410000|2024-12-13 15:40:10|19149|19137|19150|19138|19150.2|19138.2|19149|19137|8
1734104420000|2024-12-13 15:40:20|19147.7|19135.7|19149.7|19137.7|19152.2|19140.2|19147.7|19135.7|36
1734104430000|2024-12-13 15:40:30|19148.4|19136.4|19151.6|19139.6|19151.6|19139.6|19147.2|19135.2|11
1734104440000|2024-12-13 15:40:40|19151.9|19139.9|19146.2|19134.2|19152.2|19140.2|19143.2|19131.2|47
1734104450000|2024-12-13 15:40:50|||||||||4
1734104460000|2024-12-13 15:41:00|19145.2|19133.2|19144.7|19132.7|19147.2|19135.2|19144|19132|6
1734104470000|2024-12-13 15:41:10|19145|19133|19143.4|19131.4|19145|19133|19139|19127|18
1734104480000|2024-12-13 15:41:20|19142.2|19130.2|19144.4|19132.4|19144.7|19132.7|19142.2|19130.2|1
1734104490000|2024-12-13 15:41:30|19143.4|19131.4|19137.2|19125.2|19143.4|19131.4|19136.9|19124.9|24
1734104500000|2024-12-13 15:41:40|19136.2|19124.2|19135.7|19123.7|19137.2|19125.2|19132.2|19120.2|15
1734104510000|2024-12-13 15:41:50|19135.9|19123.9|19138.2|19126.2|19139.4|19127.4|19135.9|19123.9|11
1734104520000|2024-12-13 15:42:00|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|19137.2|19125.2|2
1734104530000|2024-12-13 15:42:10|19138.4|19126.4|19139.4|19127.4|19139.7|19127.7|19136.2|19124.2|16
1734104540000|2024-12-13 15:42:20|19139.7|19127.7|19137.2|19125.2|19139.7|19127.7|19137.2|19125.2|3
1734104550000|2024-12-13 15:42:30|19139.7|19127.7|19141.2|19129.2|19144.2|19132.2|19139.7|19127.7|18
1734104560000|2024-12-13 15:42:40|19142.2|19130.2|19138.2|19126.2|19142.2|19130.2|19137.2|19125.2|9
1734104570000|2024-12-13 15:42:50|19135.7|19123.7|19139.4|19127.4|19139.4|19127.4|19135.7|19123.7|6
1734104580000|2024-12-13 15:43:00|19140.7|19128.7|19136.7|19124.7|19140.7|19128.7|19136.7|19124.7|23
1734104590000|2024-12-13 15:43:10|19134.7|19122.7|19131.4|19119.4|19136.9|19124.9|19131.4|19119.4|7
1734104600000|2024-12-13 15:43:20|19131.7|19119.7|19123.3|19111.3|19136.1|19124.1|19121.1|19109.1|23
1734104610000|2024-12-13 15:43:30|19121.1|19109.1|19122.1|19110.1|19129.3|19117.3|19120.8|19108.8|33
1734104620000|2024-12-13 15:43:40|19123.3|19111.3|19124.3|19112.3|19127.8|19115.8|19123.3|19111.3|16
1734104630000|2024-12-13 15:43:50|19125.8|19113.8|19129.3|19117.3|19129.3|19117.3|19124.6|19112.6|7
1734104640000|2024-12-13 15:44:00|19128.4|19116.4|19134.6|19122.6|19134.9|19122.9|19128.4|19116.4|6
1734104650000|2024-12-13 15:44:10|19133.4|19121.4|19133.6|19121.6|19133.6|19121.6|19131.1|19119.1|6
1734104660000|2024-12-13 15:44:20|19133.4|19121.4|19137.1|19125.1|19138.4|19126.4|19133.4|19121.4|5
1734104670000|2024-12-13 15:44:30|19136.1|19124.1|19139.6|19127.6|19139.6|19127.6|19135.9|19123.9|13
1734104680000|2024-12-13 15:44:40|19140.9|19128.9|19140.9|19128.9|19141.8|19129.8|19140.9|19128.9|4
1734104690000|2024-12-13 15:44:50|||||||||1
1734104700000|2024-12-13 15:45:00|19141.8|19129.8|19148.1|19136.1|19148.1|19136.1|19141.8|19129.8|8
1734104720000|2024-12-13 15:45:20|19144.3|19132.3|19140.6|19128.6|19144.3|19132.3|19140.6|19128.6|4
1734104730000|2024-12-13 15:45:30|19140.9|19128.9|19142.1|19130.1|19142.1|19130.1|19140.9|19128.9|4
1734104740000|2024-12-13 15:45:40|19141.1|19129.1|19140.9|19128.9|19142.1|19130.1|19140.9|19128.9|2
1734104750000|2024-12-13 15:45:50|19142.1|19130.1|19132.1|19120.1|19142.1|19130.1|19132.1|19120.1|22
1734104760000|2024-12-13 15:46:00|19131.1|19119.1|19136.7|19124.7|19136.7|19124.7|19131.1|19119.1|13
1734104770000|2024-12-13 15:46:10|19140.1|19128.1|19137.9|19125.9|19140.7|19128.7|19137.9|19125.9|9
1734104780000|2024-12-13 15:46:20|19139.2|19127.2|19141.7|19129.7|19142.6|19130.6|19139.2|19127.2|2
1734104790000|2024-12-13 15:46:30|19141.4|19129.4|19139.2|19127.2|19141.4|19129.4|19139.2|19127.2|2
1734104800000|2024-12-13 15:46:40|19140.1|19128.1|19140.1|19128.1|19141.7|19129.7|19139.2|19127.2|4
1734104810000|2024-12-13 15:46:50|19139.2|19127.2|19144.2|19132.2|19144.2|19132.2|19139.2|19127.2|4
1734104820000|2024-12-13 15:47:00|19141.7|19129.7|19140.4|19128.4|19141.7|19129.7|19140.4|19128.4|8
1734104830000|2024-12-13 15:47:10|19140.7|19128.7|19139.7|19127.7|19140.7|19128.7|19139.4|19127.4|12
1734104840000|2024-12-13 15:47:20|||||||||2
1734104850000|2024-12-13 15:47:30|19139.4|19127.4|19139.7|19127.7|19139.7|19127.7|19139.4|19127.4|0
1734104860000|2024-12-13 15:47:40|19140|19128|19140|19128|19142.5|19130.5|19140|19128|4
1734104870000|2024-12-13 15:47:50|19140.2|19128.2|19137.7|19125.7|19141.8|19129.8|19137.7|19125.7|8
1734104880000|2024-12-13 15:48:00|19139|19127|19137.7|19125.7|19139|19127|19137.7|19125.7|3
1734104890000|2024-12-13 15:48:10|19138|19126|19139|19127|19139|19127|19138|19126|1
1734104900000|2024-12-13 15:48:20|19141.5|19129.5|19141.5|19129.5|19141.8|19129.8|19139|19127|4
1734104910000|2024-12-13 15:48:30|19141.8|19129.8|19143|19131|19143|19131|19141.8|19129.8|1
1734104920000|2024-12-13 15:48:40|19143.3|19131.3|19143.3|19131.3|19143.3|19131.3|19143|19131|1
1734104930000|2024-12-13 15:48:50|19145.8|19133.8|19145.8|19133.8|19145.8|19133.8|19144.3|19132.3|7
1734104940000|2024-12-13 15:49:00|19145.2|19133.2|19143.3|19131.3|19145.2|19133.2|19142|19130|2
1734104950000|2024-12-13 15:49:10|19142|19130|19140.8|19128.8|19142.3|19130.3|19139.8|19127.8|4
1734104960000|2024-12-13 15:49:20|19139.8|19127.8|19138.5|19126.5|19139.8|19127.8|19138.5|19126.5|3
1734104970000|2024-12-13 15:49:30|19140.5|19128.5|19139.5|19127.5|19140.8|19128.8|19139.5|19127.5|4
1734104980000|2024-12-13 15:49:40|19139.8|19127.8|19143|19131|19143|19131|19139.8|19127.8|6
1734104990000|2024-12-13 15:49:50|19141|19129|19143.3|19131.3|19144.3|19132.3|19141|19129|5
1734105000000|2024-12-13 15:50:00|19143|19131|19143.3|19131.3|19144.3|19132.3|19143|19131|4
1734105010000|2024-12-13 15:50:10|19143|19131|19140.5|19128.5|19143.3|19131.3|19140.5|19128.5|2
1734105020000|2024-12-13 15:50:20|19140.8|19128.8|19138.3|19126.3|19140.8|19128.8|19138.3|19126.3|3
1734105030000|2024-12-13 15:50:30|19138|19126|19138.3|19126.3|19138.3|19126.3|19138|19126|0
1734105040000|2024-12-13 15:50:40|19139.3|19127.3|19141|19129|19143|19131|19139.3|19127.3|10
1734105050000|2024-12-13 15:50:50|19140.8|19128.8|19142|19130|19142|19130|19140.8|19128.8|0
1734105060000|2024-12-13 15:51:00|19141.8|19129.8|19137.3|19125.3|19142|19130|19137.3|19125.3|12
1734105070000|2024-12-13 15:51:10|19136.8|19124.8|19135.8|19123.8|19136.8|19124.8|19135.8|19123.8|0
1734105080000|2024-12-13 15:51:20|19136|19124|19136|19124|19137|19125|19136|19124|5
1734105090000|2024-12-13 15:51:30|19133.5|19121.5|19133.5|19121.5|19133.8|19121.8|19133.5|19121.5|4
1734105100000|2024-12-13 15:51:40|19133.8|19121.8|19133.8|19121.8|19134.8|19122.8|19133.5|19121.5|3
1734105110000|2024-12-13 15:51:50|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|16
1734105120000|2024-12-13 15:52:00|19136.8|19124.8|19135.5|19123.5|19138|19126|19135.5|19123.5|14
1734105130000|2024-12-13 15:52:10|19135.2|19123.2|19132.5|19120.5|19135.2|19123.2|19127.7|19115.7|35
1734105140000|2024-12-13 15:52:20|19133.5|19121.5|19134|19122|19134|19122|19132.7|19120.7|11
1734105150000|2024-12-13 15:52:30|19136.2|19124.2|19135.2|19123.2|19136.2|19124.2|19135.2|19123.2|5
1734105160000|2024-12-13 15:52:40|19136.2|19124.2|19135.2|19123.2|19136.2|19124.2|19135|19123|2
1734105170000|2024-12-13 15:52:50|||||||||1
1734105180000|2024-12-13 15:53:00|19133.3|19121.3|19133|19121|19133.3|19121.3|19133|19121|10
1734105190000|2024-12-13 15:53:10|19134.5|19122.5|19135.5|19123.5|19135.8|19123.8|19134.3|19122.3|2
1734105200000|2024-12-13 15:53:20|19135.8|19123.8|19135.8|19123.8|19138|19126|19135.5|19123.5|2
1734105210000|2024-12-13 15:53:30|19135.5|19123.5|19133|19121|19135.5|19123.5|19133|19121|5
1734105220000|2024-12-13 15:53:40|19133.3|19121.3|19133.3|19121.3|19133.3|19121.3|19133.3|19121.3|0
1734105230000|2024-12-13 15:53:50|19131|19119|19133.3|19121.3|19133.3|19121.3|19131|19119|12
1734105240000|2024-12-13 15:54:00|19133.5|19121.5|19135.8|19123.8|19135.8|19123.8|19133.5|19121.5|3
1734105250000|2024-12-13 15:54:10|19135.5|19123.5|19134.5|19122.5|19135.5|19123.5|19133.3|19121.3|3
1734105260000|2024-12-13 15:54:20|19134.3|19122.3|19134.5|19122.5|19134.5|19122.5|19134.3|19122.3|0
1734105270000|2024-12-13 15:54:30|19134.8|19122.8|19134.5|19122.5|19134.8|19122.8|19133.5|19121.5|2
1734105280000|2024-12-13 15:54:40|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|19135.5|19123.5|1
1734105290000|2024-12-13 15:54:50|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|19135.8|19123.8|1
1734105300000|2024-12-13 15:55:00|19137|19125|19137|19125|19138|19126|19136|19124|5
1734105310000|2024-12-13 15:55:10|19138|19126|19135.5|19123.5|19138|19126|19135.5|19123.5|3
1734105320000|2024-12-13 15:55:20|19138|19126|19136.8|19124.8|19138|19126|19135.5|19123.5|5
1734105330000|2024-12-13 15:55:30|19137.7|19125.7|19140.5|19128.5|19140.5|19128.5|19137.7|19125.7|1
1734105340000|2024-12-13 15:55:40|19138.5|19126.5|19138.3|19126.3|19139.3|19127.3|19138.3|19126.3|3
1734105350000|2024-12-13 15:55:50|||||||||1
1734105360000|2024-12-13 15:56:00|19138|19126|19138.3|19126.3|19138.3|19126.3|19138|19126|2
1734105370000|2024-12-13 15:56:10|19138|19126|19138|19126|19138|19126|19138|19126|0
1734105380000|2024-12-13 15:56:20|19138.3|19126.3|19138.3|19126.3|19138.3|19126.3|19138|19126|2
1734105390000|2024-12-13 15:56:30|19138|19126|19138.3|19126.3|19138.5|19126.5|19138|19126|1
1734105400000|2024-12-13 15:56:40|||||||||2
1734105430000|2024-12-13 15:57:10|19138|19126|19138.3|19126.3|19138.3|19126.3|19138|19126|0
1734105440000|2024-12-13 15:57:20|19138|19126|19138|19126|19138|19126|19138|19126|1
1734105450000|2024-12-13 15:57:30|19135.1|19123.1|19135.1|19123.1|19136.1|19124.1|19135.1|19123.1|12
1734105460000|2024-12-13 15:57:40|19134.1|19122.1|19138.6|19126.6|19138.6|19126.6|19134.1|19122.1|7
1734105470000|2024-12-13 15:57:50|||||||||2
1734105480000|2024-12-13 15:58:00|19137.6|19125.6|19137.6|19125.6|19138.6|19126.6|19137.6|19125.6|0
1734105490000|2024-12-13 15:58:10|19138.6|19126.6|19138.6|19126.6|19138.6|19126.6|19138.6|19126.6|0
1734105500000|2024-12-13 15:58:20|||||||||1
1734105510000|2024-12-13 15:58:30|19142.7|19130.7|19142.6|19130.6|19143.6|19131.6|19142.6|19130.6|3
1734105520000|2024-12-13 15:58:40|19141.1|19129.1|19138.6|19126.6|19141.1|19129.1|19138.6|19126.6|6
1734105530000|2024-12-13 15:58:50|||||||||2
1734105540000|2024-12-13 15:59:00|||||||||1
1734105550000|2024-12-13 15:59:10|19138.8|19126.8|19138.8|19126.8|19138.8|19126.8|19138.8|19126.8|6
1734105560000|2024-12-13 15:59:20|19140.1|19128.1|19140.1|19128.1|19140.1|19128.1|19140.1|19128.1|0
1734105580000|2024-12-13 15:59:40|19139.1|19127.1|19140.1|19128.1|19140.1|19128.1|19139.1|19127.1|1
1734105590000|2024-12-13 15:59:50|19139.1|19127.1|19138.8|19126.8|19141.1|19129.1|19138.6|19126.6|5
1734105600000|2024-12-13 16:00:00|19139.1|19127.1|19138.8|19126.8|19139.1|19127.1|19138.6|19126.6|5
1734105610000|2024-12-13 16:00:10|19135.9|19123.9|19133.8|19121.8|19135.9|19123.9|19131.1|19119.1|11
1734105620000|2024-12-13 16:00:20|19136.1|19124.1|19134.1|19122.1|19136.3|19124.3|19134.1|19122.1|10
1734105630000|2024-12-13 16:00:30|||||||||1
1734105650000|2024-12-13 16:00:50|19134.4|19122.4|19137.8|19125.8|19137.8|19125.8|19134.4|19122.4|9
1734105660000|2024-12-13 16:01:00|19136.9|19124.9|19129.6|19117.6|19136.9|19124.9|19129.6|19117.6|23
1734105670000|2024-12-13 16:01:10|19129.9|19117.9|19129.9|19117.9|19129.9|19117.9|19129.9|19117.9|0
1734105680000|2024-12-13 16:01:20|19130.2|19118.2|19134.9|19122.9|19134.9|19122.9|19130.2|19118.2|13
1734105690000|2024-12-13 16:01:30|19134.6|19122.6|19134.6|19122.6|19134.9|19122.9|19134.6|19122.6|3
1734105700000|2024-12-13 16:01:40|19133.6|19121.6|19130.2|19118.2|19134.6|19122.6|19130.2|19118.2|48
1734105710000|2024-12-13 16:01:50|19130.4|19118.4|19130.4|19118.4|19130.4|19118.4|19130.4|19118.4|0
1734105720000|2024-12-13 16:02:00|19130.2|19118.2|19125.4|19113.4|19130.2|19118.2|19125.2|19113.2|30
1734105730000|2024-12-13 16:02:10|19124.9|19112.9|19128.6|19116.6|19128.9|19116.9|19124.9|19112.9|19
1734105740000|2024-12-13 16:02:20|19130.2|19118.2|19132.4|19120.4|19132.7|19120.7|19129.9|19117.9|3
1734105750000|2024-12-13 16:02:30|19133.9|19121.9|19132.9|19120.9|19135.2|19123.2|19132.9|19120.9|6
1734105760000|2024-12-13 16:02:40|19132.7|19120.7|19132.7|19120.7|19132.7|19120.7|19132.7|19120.7|2
1734105770000|2024-12-13 16:02:50|19133.9|19121.9|19131.7|19119.7|19133.9|19121.9|19131.7|19119.7|6
1734105790000|2024-12-13 16:03:10|19130.7|19118.7|19130.2|19118.2|19130.7|19118.7|19130.2|19118.2|3
1734105800000|2024-12-13 16:03:20|19127.7|19115.7|19132.7|19120.7|19132.7|19120.7|19127.7|19115.7|8
1734105810000|2024-12-13 16:03:30|19131.4|19119.4|19133.9|19121.9|19133.9|19121.9|19131.4|19119.4|3
1734105820000|2024-12-13 16:03:40|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|19133.7|19121.7|0
1734105830000|2024-12-13 16:03:50|19134.6|19122.6|19134.6|19122.6|19134.6|19122.6|19134.6|19122.6|15
1734105850000|2024-12-13 16:04:10|||||||||1
1734105860000|2024-12-13 16:04:20|||||||||2
1734105880000|2024-12-13 16:04:40|19137.1|19125.1|19134.9|19122.9|19137.4|19125.4|19134.9|19122.9|9
1734105890000|2024-12-13 16:04:50|19136.9|19124.9|19137.4|19125.4|19138.4|19126.4|19136.9|19124.9|3
1734105900000|2024-12-13 16:05:00|19138.4|19126.4|19137.1|19125.1|19138.4|19126.4|19135.2|19123.2|21
1734105910000|2024-12-13 16:05:10|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|1
1734105920000|2024-12-13 16:05:20|19135.9|19123.9|19134.9|19122.9|19137.4|19125.4|19134.9|19122.9|9
1734105930000|2024-12-13 16:05:30|19134.6|19122.6|19136.2|19124.2|19137.1|19125.1|19134.6|19122.6|1
1734105940000|2024-12-13 16:05:40|19137.1|19125.1|19139.6|19127.6|19139.6|19127.6|19137.1|19125.1|2
1734105950000|2024-12-13 16:05:50|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|2
1734105960000|2024-12-13 16:06:00|19139.6|19127.6|19139.6|19127.6|19139.6|19127.6|19139.6|19127.6|1
1734105980000|2024-12-13 16:06:20|19138.7|19126.7|19138.7|19126.7|19138.7|19126.7|19138.7|19126.7|1
1734105990000|2024-12-13 16:06:30|19137.1|19125.1|19137.1|19125.1|19137.1|19125.1|19137.1|19125.1|0
1734106000000|2024-12-13 16:06:40|||||||||2
1734106010000|2024-12-13 16:06:50|19136.2|19124.2|19134.6|19122.6|19136.2|19124.2|19134.6|19122.6|1
1734106020000|2024-12-13 16:07:00|19135.9|19123.9|19136.2|19124.2|19137.1|19125.1|19135.9|19123.9|1
1734106030000|2024-12-13 16:07:10|19137.1|19125.1|19136.2|19124.2|19137.1|19125.1|19136.2|19124.2|5
1734106040000|2024-12-13 16:07:20|19135.2|19123.2|19135.2|19123.2|19136.2|19124.2|19135.2|19123.2|1
1734106050000|2024-12-13 16:07:30|19137.1|19125.1|19139.9|19127.9|19140.9|19128.9|19136.2|19124.2|6
1734106060000|2024-12-13 16:07:40|19139.6|19127.6|19139.6|19127.6|19139.6|19127.6|19137.4|19125.4|4
1734106070000|2024-12-13 16:07:50|||||||||1
1734106080000|2024-12-13 16:08:00|19138.4|19126.4|19139.6|19127.6|19139.6|19127.6|19138.4|19126.4|9
1734106090000|2024-12-13 16:08:10|19138.7|19126.7|19138.7|19126.7|19138.7|19126.7|19138.7|19126.7|0
1734106100000|2024-12-13 16:08:20|19139.6|19127.6|19137.4|19125.4|19139.6|19127.6|19137.4|19125.4|3
1734106110000|2024-12-13 16:08:30|19137.7|19125.7|19137.4|19125.4|19137.7|19125.7|19137.4|19125.4|5
1734106120000|2024-12-13 16:08:40|19137.7|19125.7|19138.7|19126.7|19138.7|19126.7|19137.7|19125.7|2
1734106130000|2024-12-13 16:08:50|19138.9|19126.9|19140.2|19128.2|19141.2|19129.2|19138.9|19126.9|1
1734106140000|2024-12-13 16:09:00|19139.9|19127.9|19137.4|19125.4|19140.2|19128.2|19137.4|19125.4|6
1734106150000|2024-12-13 16:09:10|19138.4|19126.4|19139.9|19127.9|19139.9|19127.9|19138.4|19126.4|1
1734106170000|2024-12-13 16:09:30|19139.6|19127.6|19140.9|19128.9|19141.2|19129.2|19139.6|19127.6|4
1734106180000|2024-12-13 16:09:40|19141.2|19129.2|19139.9|19127.9|19141.2|19129.2|19139.6|19127.6|0
1734106190000|2024-12-13 16:09:50|||||||||1
1734106200000|2024-12-13 16:10:00|19140.9|19128.9|19142.1|19130.1|19144.4|19132.4|19139.9|19127.9|21
1734106210000|2024-12-13 16:10:10|19143.1|19131.1|19142.1|19130.1|19143.1|19131.1|19142.1|19130.1|3
1734106220000|2024-12-13 16:10:20|19143.1|19131.1|19143.1|19131.1|19143.1|19131.1|19143.1|19131.1|1
1734106230000|2024-12-13 16:10:30|19142.1|19130.1|19144.4|19132.4|19144.4|19132.4|19141.9|19129.9|2
1734106240000|2024-12-13 16:10:40|19137.7|19125.7|19136.2|19124.2|19137.7|19125.7|19135.2|19123.2|13
1734106250000|2024-12-13 16:10:50|19136.4|19124.4|19135.2|19123.2|19136.4|19124.4|19135.2|19123.2|6
1734106260000|2024-12-13 16:11:00|19135.4|19123.4|19135.5|19123.5|19135.5|19123.5|19135.4|19123.4|1
1734106270000|2024-12-13 16:11:10|||||||||2
1734106280000|2024-12-13 16:11:20|19138|19126|19139.7|19127.7|19140.7|19128.7|19138|19126|7
1734106290000|2024-12-13 16:11:30|19139.5|19127.5|19139.7|19127.7|19140|19128|19139.5|19127.5|4
1734106300000|2024-12-13 16:11:40|19138.8|19126.8|19141|19129|19141|19129|19138.5|19126.5|5
1734106310000|2024-12-13 16:11:50|19138.5|19126.5|19138.5|19126.5|19138.5|19126.5|19138.5|19126.5|10
1734106320000|2024-12-13 16:12:00|19138.2|19126.2|19138.8|19126.8|19140|19128|19138.2|19126.2|1
1734106330000|2024-12-13 16:12:10|19139|19127|19141|19129|19142|19130|19139|19127|5
1734106340000|2024-12-13 16:12:20|19142|19130|19142|19130|19142.2|19130.2|19142|19130|4
1734106350000|2024-12-13 16:12:30|19141|19129|19140.7|19128.7|19141|19129|19140.7|19128.7|0
1734106360000|2024-12-13 16:12:40|19141|19129|19148|19136|19150.2|19138.2|19141|19129|22
1734106370000|2024-12-13 16:12:50|19148.9|19136.9|19146.2|19134.2|19150.5|19138.5|19143.9|19131.9|30
1734106380000|2024-12-13 16:13:00|19145.9|19133.9|19145.9|19133.9|19145.9|19133.9|19144.9|19132.9|6
1734106390000|2024-12-13 16:13:10|19144.9|19132.9|19144.9|19132.9|19145.9|19133.9|19144.6|19132.6|10
1734106400000|2024-12-13 16:13:20|19145.2|19133.2|19147.1|19135.1|19147.1|19135.1|19145.2|19133.2|5
1734106410000|2024-12-13 16:13:30|19147.4|19135.4|19146.2|19134.2|19147.4|19135.4|19144.9|19132.9|14
1734106420000|2024-12-13 16:13:40|19146.4|19134.4|19146.4|19134.4|19146.4|19134.4|19146.4|19134.4|0
1734106430000|2024-12-13 16:13:50|19147.7|19135.7|19152.7|19140.7|19154.6|19142.6|19147.7|19135.7|35
1734106440000|2024-12-13 16:14:00|19151.2|19139.2|19150.2|19138.2|19151.2|19139.2|19150.2|19138.2|1
1734106460000|2024-12-13 16:14:20|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|5
1734106470000|2024-12-13 16:14:30|19148.4|19136.4|19148.4|19136.4|19148.4|19136.4|19148.4|19136.4|1
1734106480000|2024-12-13 16:14:40|19148.7|19136.7|19147.2|19135.2|19149.6|19137.6|19147.1|19135.1|3
1734106490000|2024-12-13 16:14:50|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|0
1734106500000|2024-12-13 16:15:00|19148.4|19136.4|19147.4|19135.4|19148.4|19136.4|19147.4|19135.4|10
1734106520000|2024-12-13 16:15:20|||||||||1
1734106530000|2024-12-13 16:15:30|19144.7|19132.7|19149.4|19137.4|19149.4|19137.4|19144.7|19132.7|11
1734106540000|2024-12-13 16:15:40|19149.1|19137.1|19152.3|19140.3|19152.6|19140.6|19149.1|19137.1|13
1734106550000|2024-12-13 16:15:50|19151.3|19139.3|19151.3|19139.3|19151.3|19139.3|19151.3|19139.3|2
1734106560000|2024-12-13 16:16:00|19150.4|19138.4|19152.9|19140.9|19152.9|19140.9|19150.1|19138.1|8
1734106570000|2024-12-13 16:16:10|19153.8|19141.8|19156.6|19144.6|19156.6|19144.6|19153.8|19141.8|3
1734106580000|2024-12-13 16:16:20|19156.9|19144.9|19157.9|19145.9|19157.9|19145.9|19156.9|19144.9|1
1734106590000|2024-12-13 16:16:30|19156.9|19144.9|19156.9|19144.9|19156.9|19144.9|19156.9|19144.9|2
1734106600000|2024-12-13 16:16:40|19157.2|19145.2|19159.4|19147.4|19159.7|19147.7|19157.2|19145.2|7
1734106610000|2024-12-13 16:16:50|||||||||8
1734106620000|2024-12-13 16:17:00|19159.7|19147.7|19159.1|19147.1|19161.6|19149.6|19159.1|19147.1|8
1734106630000|2024-12-13 16:17:10|19157.9|19145.9|19156.6|19144.6|19159.1|19147.1|19156.6|19144.6|5
1734106640000|2024-12-13 16:17:20|19156.9|19144.9|19156.6|19144.6|19156.9|19144.9|19156.6|19144.6|5
1734106650000|2024-12-13 16:17:30|19156.9|19144.9|19158.1|19146.1|19158.1|19146.1|19156.9|19144.9|1
1734106660000|2024-12-13 16:17:40|19159.1|19147.1|19159.4|19147.4|19159.4|19147.4|19159.1|19147.1|1
1734106670000|2024-12-13 16:17:50|19160.4|19148.4|19160.4|19148.4|19160.6|19148.6|19160.4|19148.4|5
1734106680000|2024-12-13 16:18:00|19159.4|19147.4|19161.6|19149.6|19161.6|19149.6|19159.4|19147.4|9
1734106690000|2024-12-13 16:18:10|19163.8|19151.8|19163.6|19151.6|19163.8|19151.8|19162.3|19150.3|13
1734106700000|2024-12-13 16:18:20|19163.8|19151.8|19166.1|19154.1|19166.1|19154.1|19163.8|19151.8|6
1734106710000|2024-12-13 16:18:30|19165.1|19153.1|19165.1|19153.1|19165.1|19153.1|19165.1|19153.1|4
1734106720000|2024-12-13 16:18:40|19166.1|19154.1|19166.1|19154.1|19166.1|19154.1|19166.1|19154.1|0
1734106730000|2024-12-13 16:18:50|||||||||1
1734106740000|2024-12-13 16:19:00|||||||||1
1734106750000|2024-12-13 16:19:10|19168|19156|19165.3|19153.3|19168|19156|19165|19153|5
1734106760000|2024-12-13 16:19:20|19164.7|19152.7|19161.3|19149.3|19164.7|19152.7|19161.3|19149.3|7
1734106770000|2024-12-13 16:19:30|19162.2|19150.2|19162.5|19150.5|19162.8|19150.8|19162.2|19150.2|1
1734106780000|2024-12-13 16:19:40|19162.8|19150.8|19162.8|19150.8|19162.8|19150.8|19162.8|19150.8|0
1734106790000|2024-12-13 16:19:50|19162.5|19150.5|19160.3|19148.3|19162.5|19150.5|19160.3|19148.3|6
1734106800000|2024-12-13 16:20:00|19160|19148|19160|19148|19160|19148|19160|19148|0
1734106810000|2024-12-13 16:20:10|19157.8|19145.8|19158.8|19146.8|19158.8|19146.8|19157.5|19145.5|2
1734106820000|2024-12-13 16:20:20|19160|19148|19160|19148|19160|19148|19160|19148|1
1734106840000|2024-12-13 16:20:40|19162.5|19150.5|19162.8|19150.8|19162.8|19150.8|19162.5|19150.5|3
1734106850000|2024-12-13 16:20:50|||||||||1
1734106860000|2024-12-13 16:21:00|||||||||2
1734106870000|2024-12-13 16:21:10|19162.5|19150.5|19160.5|19148.5|19162.5|19150.5|19160.5|19148.5|2
1734106880000|2024-12-13 16:21:20|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|0
1734106890000|2024-12-13 16:21:30|19161.5|19149.5|19158|19146|19162.8|19150.8|19158|19146|7
1734106900000|2024-12-13 16:21:40|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|19160.3|19148.3|6
1734106930000|2024-12-13 16:22:10|||||||||1
1734106970000|2024-12-13 16:22:50|19160|19148|19160.3|19148.3|19160.3|19148.3|19160|19148|1
1734106980000|2024-12-13 16:23:00|19160.6|19148.6|19160.3|19148.3|19160.6|19148.6|19160.3|19148.3|5
1734107000000|2024-12-13 16:23:20|19160.6|19148.6|19160.6|19148.6|19160.6|19148.6|19160.6|19148.6|0
1734107010000|2024-12-13 16:23:30|19158.1|19146.1|19158.1|19146.1|19158.3|19146.3|19156.1|19144.1|7
1734107020000|2024-12-13 16:23:40|19158.3|19146.3|19158.1|19146.1|19158.3|19146.3|19158.1|19146.1|3
1734107040000|2024-12-13 16:24:00|19155.8|19143.8|19155.8|19143.8|19157.8|19145.8|19155.6|19143.6|8
1734107050000|2024-12-13 16:24:10|19155.6|19143.6|19155.8|19143.8|19155.8|19143.8|19155.6|19143.6|4
1734107060000|2024-12-13 16:24:20|19155.6|19143.6|19153.1|19141.1|19155.6|19143.6|19153.1|19141.1|5
1734107070000|2024-12-13 16:24:30|19155.6|19143.6|19155.6|19143.6|19155.6|19143.6|19155.6|19143.6|8
1734107080000|2024-12-13 16:24:40|19155.3|19143.3|19155.8|19143.8|19155.8|19143.8|19153.3|19141.3|3
1734107090000|2024-12-13 16:24:50|19156.1|19144.1|19155.8|19143.8|19156.8|19144.8|19155.6|19143.6|7
1734107100000|2024-12-13 16:25:00|19155.6|19143.6|19160.6|19148.6|19160.6|19148.6|19151.4|19139.4|15
1734107110000|2024-12-13 16:25:10|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|1
1734107120000|2024-12-13 16:25:20|19160.8|19148.8|19160.8|19148.8|19160.8|19148.8|19160.8|19148.8|3
1734107130000|2024-12-13 16:25:30|19161.1|19149.1|19160.8|19148.8|19161.1|19149.1|19160.8|19148.8|1
1734107150000|2024-12-13 16:25:50|19158.3|19146.3|19158.3|19146.3|19158.3|19146.3|19158.3|19146.3|3
1734107160000|2024-12-13 16:26:00|19155.8|19143.8|19155.6|19143.6|19155.8|19143.8|19155.6|19143.6|8
1734107170000|2024-12-13 16:26:10|||||||||4
1734107180000|2024-12-13 16:26:20|19155.8|19143.8|19155.8|19143.8|19155.8|19143.8|19155.6|19143.6|1
1734107190000|2024-12-13 16:26:30|19155.6|19143.6|19155.8|19143.8|19155.8|19143.8|19155.6|19143.6|1
1734107200000|2024-12-13 16:26:40|||||||||2
1734107230000|2024-12-13 16:27:10|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|8
1734107240000|2024-12-13 16:27:20|19151.6|19139.6|19153.6|19141.6|19153.9|19141.9|19151.6|19139.6|9
1734107250000|2024-12-13 16:27:30|19153.9|19141.9|19153.6|19141.6|19153.9|19141.9|19153.6|19141.6|3
1734107270000|2024-12-13 16:27:50|19153.9|19141.9|19152.6|19140.6|19153.9|19141.9|19152.6|19140.6|2
1734107290000|2024-12-13 16:28:10|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|0
1734107300000|2024-12-13 16:28:20|19156.4|19144.4|19158.6|19146.6|19158.6|19146.6|19156.4|19144.4|4
1734107310000|2024-12-13 16:28:30|||||||||1
1734107320000|2024-12-13 16:28:40|19158.9|19146.9|19158.6|19146.6|19158.9|19146.9|19158.6|19146.6|12
1734107330000|2024-12-13 16:28:50|19158.9|19146.9|19157.6|19145.6|19158.9|19146.9|19157.6|19145.6|0
1734107350000|2024-12-13 16:29:10|19156.6|19144.6|19157.6|19145.6|19157.6|19145.6|19156.6|19144.6|1
1734107360000|2024-12-13 16:29:20|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|19156.6|19144.6|4
1734107370000|2024-12-13 16:29:30|19156.4|19144.4|19154.1|19142.1|19156.4|19144.4|19154.1|19142.1|5
1734107380000|2024-12-13 16:29:40|||||||||2
1734107390000|2024-12-13 16:29:50|19152.2|19140.2|19151.6|19139.6|19152.2|19140.2|19151.6|19139.6|4
1734107400000|2024-12-13 16:30:00|19150.7|19138.7|19151.6|19139.6|19151.6|19139.6|19149.1|19137.1|4
1734107410000|2024-12-13 16:30:10|||||||||3
1734107420000|2024-12-13 16:30:20|19151.4|19139.4|19151.6|19139.6|19151.6|19139.6|19150.4|19138.4|6
1734107430000|2024-12-13 16:30:30|19150.4|19138.4|19151.4|19139.4|19151.6|19139.6|19150.4|19138.4|4
1734107440000|2024-12-13 16:30:40|19152.3|19140.3|19152.3|19140.3|19153.6|19141.6|19152.3|19140.3|0
1734107450000|2024-12-13 16:30:50|19151.4|19139.4|19151.4|19139.4|19151.4|19139.4|19151.4|19139.4|2
1734107460000|2024-12-13 16:31:00|19151.1|19139.1|19152.3|19140.3|19153.6|19141.6|19151.1|19139.1|6
1734107470000|2024-12-13 16:31:10|19153.6|19141.6|19153.3|19141.3|19153.6|19141.6|19152.3|19140.3|0
1734107480000|2024-12-13 16:31:20|19152.6|19140.6|19153.6|19141.6|19153.6|19141.6|19152.3|19140.3|1
1734107490000|2024-12-13 16:31:30|||||||||1
1734107500000|2024-12-13 16:31:40|19153.3|19141.3|19153.6|19141.6|19153.6|19141.6|19151.4|19139.4|1
1734107510000|2024-12-13 16:31:50|19151.6|19139.6|19151.4|19139.4|19151.6|19139.6|19151.4|19139.4|2
1734107520000|2024-12-13 16:32:00|||||||||3
1734107530000|2024-12-13 16:32:10|||||||||1
1734107540000|2024-12-13 16:32:20|||||||||1
1734107550000|2024-12-13 16:32:30|19149.1|19137.1|19148.9|19136.9|19150.1|19138.1|19148.6|19136.6|4
1734107570000|2024-12-13 16:32:50|19148.6|19136.6|19148.6|19136.6|19148.9|19136.9|19143.9|19131.9|12
1734107580000|2024-12-13 16:33:00|19148.9|19136.9|19148.9|19136.9|19148.9|19136.9|19148.6|19136.6|0
1734107590000|2024-12-13 16:33:10|19148.6|19136.6|19147.6|19135.6|19148.9|19136.9|19147.6|19135.6|3
1734107600000|2024-12-13 16:33:20|||||||||1
1734107610000|2024-12-13 16:33:30|19148.6|19136.6|19148.9|19136.9|19148.9|19136.9|19148.6|19136.6|0
1734107620000|2024-12-13 16:33:40|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|1
1734107630000|2024-12-13 16:33:50|19148.9|19136.9|19148.9|19136.9|19148.9|19136.9|19148.9|19136.9|0
1734107640000|2024-12-13 16:34:00|19146.6|19134.6|19145.7|19133.7|19146.6|19134.6|19144.7|19132.7|4
1734107650000|2024-12-13 16:34:10|19146.6|19134.6|19144.1|19132.1|19146.6|19134.6|19144.1|19132.1|2
1734107660000|2024-12-13 16:34:20|19144.4|19132.4|19144.1|19132.1|19144.4|19132.4|19144.1|19132.1|0
1734107670000|2024-12-13 16:34:30|19139.4|19127.4|19139.7|19127.7|19139.7|19127.7|19139.4|19127.4|24
1734107680000|2024-12-13 16:34:40|19139.1|19127.1|19134.4|19122.4|19139.1|19127.1|19134.4|19122.4|11
1734107690000|2024-12-13 16:34:50|19134.7|19122.7|19133.7|19121.7|19134.7|19122.7|19133.7|19121.7|6
1734107700000|2024-12-13 16:35:00|19132.4|19120.4|19128.4|19116.4|19132.4|19120.4|19127.2|19115.2|27
1734107710000|2024-12-13 16:35:10|19131.9|19119.9|19131.9|19119.9|19131.9|19119.9|19131.6|19119.6|35
1734107720000|2024-12-13 16:35:20|||||||||1
1734107730000|2024-12-13 16:35:30|19132.9|19120.9|19132.9|19120.9|19134.1|19122.1|19131.9|19119.9|8
1734107740000|2024-12-13 16:35:40|19133.2|19121.2|19136.6|19124.6|19136.6|19124.6|19133.2|19121.2|14
1734107750000|2024-12-13 16:35:50|19136.9|19124.9|19136.9|19124.9|19136.9|19124.9|19136.9|19124.9|2
1734107760000|2024-12-13 16:36:00|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|3
1734107770000|2024-12-13 16:36:10|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|0
1734107780000|2024-12-13 16:36:20|||||||||3
1734107790000|2024-12-13 16:36:30|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|1
1734107800000|2024-12-13 16:36:40|19136.6|19124.6|19136.6|19124.6|19137.9|19125.9|19136.6|19124.6|3
1734107810000|2024-12-13 16:36:50|||||||||1
1734107820000|2024-12-13 16:37:00|19136.9|19124.9|19134.4|19122.4|19136.9|19124.9|19134.1|19122.1|20
1734107830000|2024-12-13 16:37:10|19135.9|19123.9|19136.9|19124.9|19136.9|19124.9|19135.9|19123.9|4
1734107850000|2024-12-13 16:37:30|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|2
1734107860000|2024-12-13 16:37:40|19137.5|19125.5|19137.2|19125.2|19137.5|19125.5|19137.2|19125.2|10
1734107870000|2024-12-13 16:37:50|19137.5|19125.5|19137.2|19125.2|19137.5|19125.5|19135.2|19123.2|5
1734107880000|2024-12-13 16:38:00|19137.5|19125.5|19137.2|19125.2|19137.5|19125.5|19137.2|19125.2|1
1734107890000|2024-12-13 16:38:10|19138.4|19126.4|19139.7|19127.7|19139.7|19127.7|19138.4|19126.4|1
1734107900000|2024-12-13 16:38:20|19140|19128|19138.7|19126.7|19140|19128|19138.7|19126.7|6
1734107910000|2024-12-13 16:38:30|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|19137.7|19125.7|0
1734107920000|2024-12-13 16:38:40|19138.7|19126.7|19137.7|19125.7|19138.7|19126.7|19137.7|19125.7|2
1734107940000|2024-12-13 16:39:00|19137.5|19125.5|19134.7|19122.7|19137.5|19125.5|19134.7|19122.7|5
1734107950000|2024-12-13 16:39:10|19132.2|19120.2|19131.9|19119.9|19132.2|19120.2|19131.9|19119.9|3
1734107960000|2024-12-13 16:39:20|19132.5|19120.5|19134.7|19122.7|19134.7|19122.7|19132.5|19120.5|3
1734107970000|2024-12-13 16:39:30|19135|19123|19133.4|19121.4|19135|19123|19133.4|19121.4|10
1734107980000|2024-12-13 16:39:40|19134.4|19122.4|19134.4|19122.4|19134.4|19122.4|19134.4|19122.4|0
1734107990000|2024-12-13 16:39:50|19132.9|19120.9|19132.9|19120.9|19132.9|19120.9|19132.9|19120.9|1
1734108000000|2024-12-13 16:40:00|19134.4|19122.4|19133.2|19121.2|19134.4|19122.4|19133.2|19121.2|6
1734108010000|2024-12-13 16:40:10|19132.2|19120.2|19132.2|19120.2|19132.2|19120.2|19131.9|19119.9|1
1734108020000|2024-12-13 16:40:20|19134.4|19122.4|19132.2|19120.2|19134.4|19122.4|19132.2|19120.2|9
1734108030000|2024-12-13 16:40:30|19133.2|19121.2|19133.4|19121.4|19133.4|19121.4|19132.2|19120.2|3
1734108040000|2024-12-13 16:40:40|19132.5|19120.5|19132.7|19120.7|19135|19123|19132.5|19120.5|8
1734108050000|2024-12-13 16:40:50|19126.2|19114.2|19121.7|19109.7|19127.2|19115.2|19121.7|19109.7|32
1734108060000|2024-12-13 16:41:00|19116.9|19104.9|19090|19078|19118.9|19106.9|19089.7|19077.7|59
1734108070000|2024-12-13 16:41:10|19090.9|19078.9|19101.9|19089.9|19102.9|19090.9|19090.9|19078.9|37
1734108080000|2024-12-13 16:41:20|19104.4|19092.4|19109.4|19097.4|19109.4|19097.4|19104.4|19092.4|17
1734108090000|2024-12-13 16:41:30|19107.9|19095.9|19112.9|19100.9|19113.9|19101.9|19107.9|19095.9|28
1734108100000|2024-12-13 16:41:40|19113.9|19101.9|19113.4|19101.4|19113.9|19101.9|19111.9|19099.9|9
1734108110000|2024-12-13 16:41:50|19113.2|19101.2|19107.5|19095.5|19113.2|19101.2|19107.2|19095.2|9
1734108120000|2024-12-13 16:42:00|19110|19098|19103.4|19091.4|19110|19098|19103.4|19091.4|9
1734108130000|2024-12-13 16:42:10|19103.7|19091.7|19105|19093|19105|19093|19103.7|19091.7|1
1734108140000|2024-12-13 16:42:20|19105.9|19093.9|19094.4|19082.4|19106.2|19094.2|19091.9|19079.9|38
1734108150000|2024-12-13 16:42:30|19099.2|19087.2|19094.4|19082.4|19101.9|19089.9|19094.4|19082.4|14
1734108160000|2024-12-13 16:42:40|19093.4|19081.4|19095.9|19083.9|19099.7|19087.7|19093.4|19081.4|11
1734108170000|2024-12-13 16:42:50|19098.4|19086.4|19099|19087|19100.2|19088.2|19097.5|19085.5|4
1734108180000|2024-12-13 16:43:00|19100|19088|19095|19083|19101.5|19089.5|19092.5|19080.5|8
1734108190000|2024-12-13 16:43:10|19092.7|19080.7|19094.7|19082.7|19094.7|19082.7|19090|19078|9
1734108200000|2024-12-13 16:43:20|19095|19083|19085.2|19073.2|19097.5|19085.5|19085.2|19073.2|39
1734108210000|2024-12-13 16:43:30|19085.5|19073.5|19074|19062|19085.5|19073.5|19070|19058|49
1734108220000|2024-12-13 16:43:40|19075.5|19063.5|19075.5|19063.5|19075.5|19063.5|19070.8|19058.8|11
1734108230000|2024-12-13 16:43:50|19074.8|19062.8|19082|19070|19083|19071|19074.8|19062.8|16
1734108240000|2024-12-13 16:44:00|19084|19072|19076.2|19064.2|19084.5|19072.5|19075|19063|11
1734108250000|2024-12-13 16:44:10|19075.9|19063.9|19077.9|19065.9|19078.4|19066.4|19075.9|19063.9|3
1734108260000|2024-12-13 16:44:20|19078.2|19066.2|19080.4|19068.4|19080.4|19068.4|19078.2|19066.2|3
1734108270000|2024-12-13 16:44:30|19079.4|19067.4|19080.7|19068.7|19081.7|19069.7|19079.4|19067.4|5
1734108280000|2024-12-13 16:44:40|19081.7|19069.7|19082.4|19070.4|19083.6|19071.6|19080.7|19068.7|8
1734108290000|2024-12-13 16:44:50|19081.4|19069.4|19083.6|19071.6|19083.6|19071.6|19081.4|19069.4|4
1734108300000|2024-12-13 16:45:00|19086.1|19074.1|19093.9|19081.9|19093.9|19081.9|19086.1|19074.1|9
1734108310000|2024-12-13 16:45:10|19096.1|19084.1|19099.9|19087.9|19099.9|19087.9|19096.1|19084.1|10
1734108320000|2024-12-13 16:45:20|19098.4|19086.4|19098.6|19086.6|19101.1|19089.1|19098.4|19086.4|7
1734108330000|2024-12-13 16:45:30|19098.9|19086.9|19098.6|19086.6|19099.9|19087.9|19098.6|19086.6|0
1734108340000|2024-12-13 16:45:40|19098.4|19086.4|19097.4|19085.4|19098.4|19086.4|19097.4|19085.4|2
1734108350000|2024-12-13 16:45:50|19096.4|19084.4|19098.6|19086.6|19098.6|19086.6|19093.6|19081.6|18
1734108360000|2024-12-13 16:46:00|19097.4|19085.4|19099.9|19087.9|19099.9|19087.9|19097.4|19085.4|1
1734108370000|2024-12-13 16:46:10|19101.1|19089.1|19101.4|19089.4|19102.4|19090.4|19101.1|19089.1|4
1734108380000|2024-12-13 16:46:20|19102.4|19090.4|19101.4|19089.4|19103.6|19091.6|19101.4|19089.4|3
1734108390000|2024-12-13 16:46:30|19103.4|19091.4|19103.4|19091.4|19104.3|19092.3|19103.4|19091.4|3
1734108400000|2024-12-13 16:46:40|19102.1|19090.1|19103.4|19091.4|19104.6|19092.6|19102.1|19090.1|5
1734108410000|2024-12-13 16:46:50|19103.6|19091.6|19105.9|19093.9|19105.9|19093.9|19103.6|19091.6|3
1734108420000|2024-12-13 16:47:00|19105.6|19093.6|19104.6|19092.6|19105.9|19093.9|19104.6|19092.6|5
1734108430000|2024-12-13 16:47:10|19105.9|19093.9|19108.4|19096.4|19114.3|19102.3|19105.9|19093.9|47
1734108440000|2024-12-13 16:47:20|19108.6|19096.6|19108.4|19096.4|19108.6|19096.6|19108.4|19096.4|4
1734108450000|2024-12-13 16:47:30|19108.1|19096.1|19108.4|19096.4|19108.4|19096.4|19108.1|19096.1|0
1734108460000|2024-12-13 16:47:40|19110.9|19098.9|19108.9|19096.9|19111.8|19099.8|19108.6|19096.6|11
1734108470000|2024-12-13 16:47:50|19108.4|19096.4|19106.4|19094.4|19108.4|19096.4|19106.4|19094.4|2
1734108480000|2024-12-13 16:48:00|19107.4|19095.4|19106.4|19094.4|19107.6|19095.6|19106.4|19094.4|0
1734108490000|2024-12-13 16:48:10|19107.6|19095.6|19107.4|19095.4|19107.6|19095.6|19106.4|19094.4|0
1734108500000|2024-12-13 16:48:20|19107.6|19095.6|19106.9|19094.9|19108.9|19096.9|19106.4|19094.4|2
1734108520000|2024-12-13 16:48:40|19105|19093|19106.9|19094.9|19108.5|19096.5|19104.4|19092.4|15
1734108530000|2024-12-13 16:48:50|19109.4|19097.4|19108.5|19096.5|19109.4|19097.4|19108.5|19096.5|8
1734108540000|2024-12-13 16:49:00|19109.4|19097.4|19107.2|19095.2|19109.4|19097.4|19107.2|19095.2|5
1734108550000|2024-12-13 16:49:10|19107.5|19095.5|19108.5|19096.5|19108.5|19096.5|19107.5|19095.5|5
1734108560000|2024-12-13 16:49:20|19106.2|19094.2|19106.2|19094.2|19108.7|19096.7|19106.2|19094.2|10
1734108570000|2024-12-13 16:49:30|19106.5|19094.5|19107.5|19095.5|19110|19098|19105.2|19093.2|7
1734108580000|2024-12-13 16:49:40|19108.5|19096.5|19107.5|19095.5|19108.5|19096.5|19107.5|19095.5|1
1734108590000|2024-12-13 16:49:50|19109.4|19097.4|19106.9|19094.9|19110.4|19098.4|19106.4|19094.4|22
1734108600000|2024-12-13 16:50:00|19107.9|19095.9|19106.9|19094.9|19107.9|19095.9|19106.9|19094.9|2
1734108620000|2024-12-13 16:50:20|19106.7|19094.7|19106.7|19094.7|19107.9|19095.9|19106.7|19094.7|4
1734108630000|2024-12-13 16:50:30|19104.7|19092.7|19099.7|19087.7|19104.7|19092.7|19094.4|19082.4|15
1734108640000|2024-12-13 16:50:40|19100|19088|19099.4|19087.4|19100.7|19088.7|19097.9|19085.9|7
1734108650000|2024-12-13 16:50:50|19099.7|19087.7|19099.4|19087.4|19100|19088|19099.4|19087.4|8
1734108660000|2024-12-13 16:51:00|||||||||2
1734108670000|2024-12-13 16:51:10|19100.7|19088.7|19099.4|19087.4|19101.9|19089.9|19099.4|19087.4|21
1734108680000|2024-12-13 16:51:20|19101.7|19089.7|19101.7|19089.7|19101.9|19089.9|19101.7|19089.7|1
1734108690000|2024-12-13 16:51:30|19101.9|19089.9|19101.9|19089.9|19101.9|19089.9|19101.9|19089.9|1
1734108700000|2024-12-13 16:51:40|||||||||2
1734108710000|2024-12-13 16:51:50|19101.7|19089.7|19103.6|19091.6|19103.6|19091.6|19099.7|19087.7|23
1734108720000|2024-12-13 16:52:00|||||||||1
1734108730000|2024-12-13 16:52:10|||||||||6
1734108740000|2024-12-13 16:52:20|19101.7|19089.7|19102.6|19090.6|19103.6|19091.6|19101.7|19089.7|7
1734108750000|2024-12-13 16:52:30|19103.6|19091.6|19102.6|19090.6|19103.6|19091.6|19102.6|19090.6|1
1734108760000|2024-12-13 16:52:40|19102.1|19090.1|19101.4|19089.4|19102.1|19090.1|19101.1|19089.1|2
1734108770000|2024-12-13 16:52:50|19102.4|19090.4|19101.4|19089.4|19102.4|19090.4|19101.4|19089.4|0
1734108780000|2024-12-13 16:53:00|19101.1|19089.1|19110.2|19098.2|19110.2|19098.2|19098.9|19086.9|15
1734108790000|2024-12-13 16:53:10|19110.4|19098.4|19110.4|19098.4|19110.4|19098.4|19110.2|19098.2|0
1734108800000|2024-12-13 16:53:20|19112.4|19100.4|19116.1|19104.1|19116.1|19104.1|19112.4|19100.4|15
1734108810000|2024-12-13 16:53:30|19113.9|19101.9|19116.4|19104.4|19116.4|19104.4|19111.4|19099.4|17
1734108820000|2024-12-13 16:53:40|||||||||13
1734108830000|2024-12-13 16:53:50|19116.7|19104.7|19116.4|19104.4|19116.7|19104.7|19116.4|19104.4|9
1734108840000|2024-12-13 16:54:00|19121.6|19109.6|19121.1|19109.1|19123.6|19111.6|19120.2|19108.2|16
1734108850000|2024-12-13 16:54:10|19121.4|19109.4|19119.2|19107.2|19121.4|19109.4|19119.2|19107.2|12
1734108860000|2024-12-13 16:54:20|||||||||1
1734108870000|2024-12-13 16:54:30|19117.9|19105.9|19117.9|19105.9|19117.9|19105.9|19117.9|19105.9|7
1734108880000|2024-12-13 16:54:40|19116.9|19104.9|19114.2|19102.2|19116.9|19104.9|19114.2|19102.2|2
1734108890000|2024-12-13 16:54:50|19113.6|19101.6|19112.7|19100.7|19113.6|19101.6|19112.7|19100.7|7
1734108900000|2024-12-13 16:55:00|19112.9|19100.9|19113.2|19101.2|19114.2|19102.2|19111.7|19099.7|4
1734108910000|2024-12-13 16:55:10|19112.2|19100.2|19112.9|19100.9|19113.2|19101.2|19111.9|19099.9|2
1734108920000|2024-12-13 16:55:20|19111.7|19099.7|19111.7|19099.7|19111.7|19099.7|19111.7|19099.7|0
1734108930000|2024-12-13 16:55:30|19111.9|19099.9|19110.7|19098.7|19111.9|19099.9|19110.4|19098.4|7
1734108940000|2024-12-13 16:55:40|19110.4|19098.4|19111.9|19099.9|19111.9|19099.9|19109.2|19097.2|2
1734108950000|2024-12-13 16:55:50|19111.7|19099.7|19116.7|19104.7|19116.7|19104.7|19109.4|19097.4|9
1734108960000|2024-12-13 16:56:00|19116.4|19104.4|19116.1|19104.1|19117.4|19105.4|19115.4|19103.4|51
1734108970000|2024-12-13 16:56:10|19116.7|19104.7|19118.6|19106.6|19118.6|19106.6|19116.7|19104.7|1
1734108980000|2024-12-13 16:56:20|19117.4|19105.4|19121.1|19109.1|19121.1|19109.1|19117.4|19105.4|10
1734108990000|2024-12-13 16:56:30|19120.2|19108.2|19121.4|19109.4|19122.4|19110.4|19118.9|19106.9|5
1734109000000|2024-12-13 16:56:40|19120.2|19108.2|19120.2|19108.2|19120.2|19108.2|19120.2|19108.2|1
1734109010000|2024-12-13 16:56:50|19119.2|19107.2|19121.4|19109.4|19121.4|19109.4|19118.9|19106.9|13
1734109020000|2024-12-13 16:57:00|19122.7|19110.7|19121.7|19109.7|19122.7|19110.7|19121.7|19109.7|20
1734109030000|2024-12-13 16:57:10|19124.2|19112.2|19123.9|19111.9|19124.2|19112.2|19123.9|19111.9|14
1734109040000|2024-12-13 16:57:20|19126.4|19114.4|19126.4|19114.4|19126.4|19114.4|19126.4|19114.4|25
1734109050000|2024-12-13 16:57:30|19128.4|19116.4|19127.1|19115.1|19128.4|19116.4|19127.1|19115.1|23
1734109060000|2024-12-13 16:57:40|19127.4|19115.4|19129.3|19117.3|19129.3|19117.3|19127.4|19115.4|31
1734109070000|2024-12-13 16:57:50|19130.6|19118.6|19129.3|19117.3|19130.6|19118.6|19128.1|19116.1|1
1734109080000|2024-12-13 16:58:00|19129.6|19117.6|19129.6|19117.6|19129.6|19117.6|19128.6|19116.6|0
1734109090000|2024-12-13 16:58:10|19128.6|19116.6|19128.4|19116.4|19128.6|19116.6|19128.4|19116.4|0
1734109100000|2024-12-13 16:58:20|19130.6|19118.6|19133.8|19121.8|19133.8|19121.8|19130.6|19118.6|11
1734109110000|2024-12-13 16:58:30|19134.1|19122.1|19135.1|19123.1|19135.1|19123.1|19134.1|19122.1|0
1734109120000|2024-12-13 16:58:40|19135.3|19123.3|19134.1|19122.1|19138.8|19126.8|19134.1|19122.1|14
1734109130000|2024-12-13 16:58:50|19133.1|19121.1|19130.6|19118.6|19133.1|19121.1|19130.6|19118.6|12
1734109140000|2024-12-13 16:59:00|19128.4|19116.4|19130.3|19118.3|19130.3|19118.3|19128.4|19116.4|7
1734109150000|2024-12-13 16:59:10|19130.9|19118.9|19130.6|19118.6|19135.1|19123.1|19130.3|19118.3|40
1734109160000|2024-12-13 16:59:20|19131.6|19119.6|19131.9|19119.9|19131.9|19119.9|19131.6|19119.6|1
1734109170000|2024-12-13 16:59:30|19131.6|19119.6|19131.6|19119.6|19131.6|19119.6|19130.6|19118.6|0
1734109180000|2024-12-13 16:59:40|19132.6|19120.6|19132.6|19120.6|19132.6|19120.6|19132.6|19120.6|3
1734109190000|2024-12-13 16:59:50|19131.6|19119.6|19131.6|19119.6|19132.6|19120.6|19131.6|19119.6|3
1734109200000|2024-12-13 17:00:00|19132.6|19120.6|19136|19124|19137|19125|19132.6|19120.6|17
1734109210000|2024-12-13 17:00:10|19135.1|19123.1|19135.1|19123.1|19135.1|19123.1|19135.1|19123.1|1
1734109220000|2024-12-13 17:00:20|19136|19124|19136|19124|19136|19124|19136|19124|0
1734109230000|2024-12-13 17:00:30|19135.1|19123.1|19136|19124|19136|19124|19135.1|19123.1|1
1734109240000|2024-12-13 17:00:40|19137|19125|19137.6|19125.6|19137.6|19125.6|19136|19124|3
1734109250000|2024-12-13 17:00:50|||||||||1
1734109260000|2024-12-13 17:01:00|19137.3|19125.3|19137.3|19125.3|19137.3|19125.3|19137.3|19125.3|1
1734109270000|2024-12-13 17:01:10|19138.8|19126.8|19137.3|19125.3|19138.8|19126.8|19137.3|19125.3|5
1734109280000|2024-12-13 17:01:20|19137|19125|19134.8|19122.8|19137|19125|19133.8|19121.8|6
1734109290000|2024-12-13 17:01:30|19136|19124|19134.1|19122.1|19136|19124|19133.8|19121.8|10
1734109300000|2024-12-13 17:01:40|19135.1|19123.1|19135.1|19123.1|19135.1|19123.1|19135.1|19123.1|0
1734109310000|2024-12-13 17:01:50|19133.1|19121.1|19136|19124|19137|19125|19131.9|19119.9|34
1734109320000|2024-12-13 17:02:00|19135.1|19123.1|19136|19124|19136|19124|19134.8|19122.8|0
1734109330000|2024-12-13 17:02:10|19137.3|19125.3|19138.8|19126.8|19138.8|19126.8|19137.3|19125.3|3
1734109340000|2024-12-13 17:02:20|19137.8|19125.8|19136.3|19124.3|19137.8|19125.8|19136.3|19124.3|5
1734109350000|2024-12-13 17:02:30|19136.6|19124.6|19141|19129|19142|19130|19136.6|19124.6|12
1734109360000|2024-12-13 17:02:40|19140.1|19128.1|19141|19129|19141|19129|19140.1|19128.1|2
1734109380000|2024-12-13 17:03:00|19142|19130|19142|19130|19142.3|19130.3|19142|19130|0
1734109390000|2024-12-13 17:03:10|19142.3|19130.3|19146|19134|19147|19135|19142.3|19130.3|7
1734109400000|2024-12-13 17:03:20|19145.1|19133.1|19148.8|19136.8|19148.8|19136.8|19145.1|19133.1|13
1734109410000|2024-12-13 17:03:30|19151|19139|19153.3|19141.3|19154|19142|19151|19139|10
1734109420000|2024-12-13 17:03:40|19152.3|19140.3|19152|19140|19152.3|19140.3|19152|19140|1
1734109430000|2024-12-13 17:03:50|19149.8|19137.8|19149.8|19137.8|19149.8|19137.8|19149.8|19137.8|4
1734109440000|2024-12-13 17:04:00|19150.1|19138.1|19152.3|19140.3|19152.3|19140.3|19150.1|19138.1|4
1734109460000|2024-12-13 17:04:20|19151.3|19139.3|19149.8|19137.8|19151.3|19139.3|19149.8|19137.8|2
1734109470000|2024-12-13 17:04:30|19148.6|19136.6|19152.3|19140.3|19152.3|19140.3|19148.6|19136.6|9
1734109480000|2024-12-13 17:04:40|19152|19140|19152.3|19140.3|19152.3|19140.3|19152|19140|0
1734109490000|2024-12-13 17:04:50|19152|19140|19150.8|19138.8|19152|19140|19150.8|19138.8|2
1734109500000|2024-12-13 17:05:00|19152|19140|19155.5|19143.5|19155.5|19143.5|19152|19140|8
1734109510000|2024-12-13 17:05:10|19155.2|19143.2|19156.5|19144.5|19157.5|19145.5|19155.2|19143.2|15
1734109520000|2024-12-13 17:05:20|19155.2|19143.2|19155.2|19143.2|19155.2|19143.2|19155.2|19143.2|1
1734109530000|2024-12-13 17:05:30|19154|19142|19150.2|19138.2|19154|19142|19149|19137|7
1734109540000|2024-12-13 17:05:40|19150.5|19138.5|19152.7|19140.7|19152.7|19140.7|19150.2|19138.2|27
1734109550000|2024-12-13 17:05:50|19152.5|19140.5|19148.3|19136.3|19152.5|19140.5|19148.3|19136.3|11
1734109560000|2024-12-13 17:06:00|19147.3|19135.3|19149.3|19137.3|19150.5|19138.5|19147|19135|8
1734109570000|2024-12-13 17:06:10|19151.8|19139.8|19152.7|19140.7|19152.7|19140.7|19150.5|19138.5|9
1734109580000|2024-12-13 17:06:20|19151.8|19139.8|19151.5|19139.5|19151.8|19139.8|19150.5|19138.5|1
1734109590000|2024-12-13 17:06:30|||||||||4
1734109600000|2024-12-13 17:06:40|19153|19141|19152.7|19140.7|19153|19141|19151.8|19139.8|5
1734109610000|2024-12-13 17:06:50|19155.2|19143.2|19154.7|19142.7|19155.2|19143.2|19154.7|19142.7|7
1734109620000|2024-12-13 17:07:00|19153|19141|19150.5|19138.5|19153|19141|19150.5|19138.5|19
1734109630000|2024-12-13 17:07:10|19150.2|19138.2|19149.3|19137.3|19150.2|19138.2|19149.3|19137.3|10
1734109640000|2024-12-13 17:07:20|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|21
1734109650000|2024-12-13 17:07:30|||||||||42
1734109660000|2024-12-13 17:07:40|19151.5|19139.5|19153.5|19141.5|19153.5|19141.5|19151.5|19139.5|23
1734109670000|2024-12-13 17:07:50|19152.5|19140.5|19156.9|19144.9|19157.9|19145.9|19152.5|19140.5|17
1734109680000|2024-12-13 17:08:00|19157.9|19145.9|19156.9|19144.9|19157.9|19145.9|19156.9|19144.9|10
1734109690000|2024-12-13 17:08:10|19156|19144|19159.4|19147.4|19159.4|19147.4|19154.7|19142.7|6
1734109700000|2024-12-13 17:08:20|19160.4|19148.4|19160.4|19148.4|19160.4|19148.4|19160.4|19148.4|4
1734109710000|2024-12-13 17:08:30|19161|19149|19160.4|19148.4|19161|19149|19160.4|19148.4|10
1734109720000|2024-12-13 17:08:40|19161.4|19149.4|19164.4|19152.4|19164.4|19152.4|19161.4|19149.4|9
1734109730000|2024-12-13 17:08:50|19163.5|19151.5|19163.5|19151.5|19164.4|19152.4|19163.5|19151.5|0
1734109740000|2024-12-13 17:09:00|19163.2|19151.2|19161.9|19149.9|19163.2|19151.2|19161|19149|10
1734109750000|2024-12-13 17:09:10|19162.2|19150.2|19164.4|19152.4|19165.4|19153.4|19162.2|19150.2|16
1734109760000|2024-12-13 17:09:20|19165.4|19153.4|19165.7|19153.7|19165.7|19153.7|19165.4|19153.4|2
1734109770000|2024-12-13 17:09:30|19166.9|19154.9|19168.2|19156.2|19168.2|19156.2|19166.9|19154.9|5
1734109780000|2024-12-13 17:09:40|19168.5|19156.5|19164.4|19152.4|19168.5|19156.5|19164.4|19152.4|6
1734109790000|2024-12-13 17:09:50|19164.7|19152.7|19164.4|19152.4|19166|19154|19164.4|19152.4|2
1734109800000|2024-12-13 17:10:00|19164.7|19152.7|19160.7|19148.7|19164.7|19152.7|19160.7|19148.7|5
1734109810000|2024-12-13 17:10:10|19161|19149|19161|19149|19161|19149|19161|19149|9
1734109820000|2024-12-13 17:10:20|19160.7|19148.7|19161|19149|19161|19149|19160.7|19148.7|0
1734109830000|2024-12-13 17:10:30|19161.2|19149.2|19161|19149|19161.2|19149.2|19161|19149|1
1734109840000|2024-12-13 17:10:40|19161.2|19149.2|19161.2|19149.2|19163.5|19151.5|19161.2|19149.2|5
1734109850000|2024-12-13 17:10:50|19162.5|19150.5|19162.5|19150.5|19162.5|19150.5|19162.5|19150.5|2
1734109860000|2024-12-13 17:11:00|19163.7|19151.7|19161.2|19149.2|19163.7|19151.7|19161.2|19149.2|1
1734109870000|2024-12-13 17:11:10|19161|19149|19161|19149|19161|19149|19161|19149|0
1734109890000|2024-12-13 17:11:30|19159|19147|19161|19149|19161|19149|19158.7|19146.7|7
1734109900000|2024-12-13 17:11:40|19162.2|19150.2|19166|19154|19166|19154|19161|19149|5
1734109910000|2024-12-13 17:11:50|19163.5|19151.5|19163.7|19151.7|19164.7|19152.7|19163.5|19151.5|5
1734109920000|2024-12-13 17:12:00|19164.7|19152.7|19161.2|19149.2|19164.7|19152.7|19161.2|19149.2|4
1734109930000|2024-12-13 17:12:10|19161|19149|19161|19149|19161|19149|19161|19149|17
1734109940000|2024-12-13 17:12:20|19160.4|19148.4|19160.7|19148.7|19160.7|19148.7|19160.4|19148.4|1
1734109950000|2024-12-13 17:12:30|19161|19149|19160.7|19148.7|19161|19149|19160.7|19148.7|3
1734109960000|2024-12-13 17:12:40|||||||||1
1734109970000|2024-12-13 17:12:50|19161|19149|19161.9|19149.9|19161.9|19149.9|19161|19149|2
1734109980000|2024-12-13 17:13:00|19164.4|19152.4|19167.7|19155.7|19168.9|19156.9|19164.2|19152.2|22
1734109990000|2024-12-13 17:13:10|19169.2|19157.2|19170.2|19158.2|19170.2|19158.2|19168.9|19156.9|6
1734110000000|2024-12-13 17:13:20|19169.9|19157.9|19169.2|19157.2|19170.2|19158.2|19168.9|19156.9|2
1734110010000|2024-12-13 17:13:30|19168.9|19156.9|19171.4|19159.4|19172.4|19160.4|19168.9|19156.9|21
1734110020000|2024-12-13 17:13:40|19170.4|19158.4|19170.4|19158.4|19170.4|19158.4|19170.2|19158.2|0
1734110030000|2024-12-13 17:13:50|19170.2|19158.2|19167.9|19155.9|19170.2|19158.2|19167.9|19155.9|7
1734110040000|2024-12-13 17:14:00|||||||||1
1734110070000|2024-12-13 17:14:30|19166.4|19154.4|19166.4|19154.4|19167.4|19155.4|19165.4|19153.4|12
1734110080000|2024-12-13 17:14:40|19166.7|19154.7|19167.9|19155.9|19167.9|19155.9|19166.7|19154.7|0
1734110090000|2024-12-13 17:14:50|19166.9|19154.9|19166.9|19154.9|19168.2|19156.2|19166.7|19154.7|6
1734110100000|2024-12-13 17:15:00|19167.2|19155.2|19168.2|19156.2|19168.2|19156.2|19166.9|19154.9|12
1734110110000|2024-12-13 17:15:10|||||||||1
1734110120000|2024-12-13 17:15:20|19167.9|19155.9|19163.2|19151.2|19167.9|19155.9|19163.2|19151.2|9
1734110130000|2024-12-13 17:15:30|19163.5|19151.5|19164.4|19152.4|19165.7|19153.7|19163.2|19151.2|1
1734110140000|2024-12-13 17:15:40|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|0
1734110150000|2024-12-13 17:15:50|19164.4|19152.4|19162.9|19150.9|19164.4|19152.4|19162.9|19150.9|5
1734110160000|2024-12-13 17:16:00|19160.4|19148.4|19160.4|19148.4|19160.4|19148.4|19160.4|19148.4|5
1734110170000|2024-12-13 17:16:10|19159.4|19147.4|19156.7|19144.7|19159.5|19147.5|19156.7|19144.7|13
1734110180000|2024-12-13 17:16:20|19155.7|19143.7|19155.4|19143.4|19155.7|19143.7|19155.4|19143.4|0
1734110190000|2024-12-13 17:16:30|19157.9|19145.9|19155.7|19143.7|19157.9|19145.9|19155.7|19143.7|37
1734110200000|2024-12-13 17:16:40|19155.4|19143.4|19154.5|19142.5|19155.4|19143.4|19154.5|19142.5|13
1734110210000|2024-12-13 17:16:50|19153.5|19141.5|19155.4|19143.4|19155.7|19143.7|19153.5|19141.5|7
1734110220000|2024-12-13 17:17:00|||||||||1
1734110240000|2024-12-13 17:17:20|19156.7|19144.7|19154.5|19142.5|19156.7|19144.7|19154.5|19142.5|7
1734110250000|2024-12-13 17:17:30|19153.5|19141.5|19153.5|19141.5|19153.5|19141.5|19153.5|19141.5|3
1734110260000|2024-12-13 17:17:40|19154.5|19142.5|19153.5|19141.5|19156|19144|19153.5|19141.5|4
1734110270000|2024-12-13 17:17:50|19154.5|19142.5|19154.7|19142.7|19154.7|19142.7|19154.5|19142.5|2
1734110280000|2024-12-13 17:18:00|19153.5|19141.5|19152.9|19140.9|19153.5|19141.5|19152.9|19140.9|5
1734110290000|2024-12-13 17:18:10|19153.2|19141.2|19151|19139|19153.2|19141.2|19151|19139|3
1734110300000|2024-12-13 17:18:20|19150|19138|19151|19139|19151|19139|19150|19138|2
1734110310000|2024-12-13 17:18:30|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|19150.3|19138.3|1
1734110320000|2024-12-13 17:18:40|19152.2|19140.2|19151.2|19139.2|19152.2|19140.2|19151|19139|7
1734110330000|2024-12-13 17:18:50|19151.5|19139.5|19151.2|19139.2|19152.5|19140.5|19151.2|19139.2|5
1734110340000|2024-12-13 17:19:00|19152.2|19140.2|19149|19137|19152.2|19140.2|19147.8|19135.8|7
1734110350000|2024-12-13 17:19:10|19151.2|19139.2|19150.3|19138.3|19151.5|19139.5|19149|19137|4
1734110360000|2024-12-13 17:19:20|19150.5|19138.5|19151.5|19139.5|19151.5|19139.5|19150.5|19138.5|0
1734110370000|2024-12-13 17:19:30|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|19151.2|19139.2|1
1734110390000|2024-12-13 17:19:50|19145.5|19133.5|19146.5|19134.5|19146.5|19134.5|19145.5|19133.5|6
1734110400000|2024-12-13 17:20:00|19148.7|19136.7|19144.6|19132.6|19149|19137|19144.6|19132.6|19
1734110410000|2024-12-13 17:20:10|19144.3|19132.3|19145.5|19133.5|19145.5|19133.5|19144.3|19132.3|3
1734110420000|2024-12-13 17:20:20|19144.6|19132.6|19144|19132|19144.6|19132.6|19144|19132|0
1734110430000|2024-12-13 17:20:30|19142.1|19130.1|19139.6|19127.6|19142.1|19130.1|19139.6|19127.6|26
1734110440000|2024-12-13 17:20:40|19137.1|19125.1|19135.5|19123.5|19139|19127|19134.6|19122.6|26
1734110450000|2024-12-13 17:20:50|19135|19123|19144.7|19132.7|19144.7|19132.7|19135|19123|20
1734110460000|2024-12-13 17:21:00|19145.7|19133.7|19142.2|19130.2|19148.5|19136.5|19140.8|19128.8|26
1734110470000|2024-12-13 17:21:10|19141.2|19129.2|19141|19129|19141.2|19129.2|19141|19129|2
1734110480000|2024-12-13 17:21:20|||||||||1
1734110490000|2024-12-13 17:21:30|19141.2|19129.2|19146|19134|19146|19134|19141.2|19129.2|7
1734110500000|2024-12-13 17:21:40|19147|19135|19152|19140|19152.2|19140.2|19147|19135|12
1734110510000|2024-12-13 17:21:50|19152.2|19140.2|19153.2|19141.2|19153.2|19141.2|19152.2|19140.2|0
1734110520000|2024-12-13 17:22:00|19152.2|19140.2|19148.7|19136.7|19153.2|19141.2|19148.7|19136.7|12
1734110530000|2024-12-13 17:22:10|19149|19137|19148.7|19136.7|19150.3|19138.3|19148.7|19136.7|3
1734110550000|2024-12-13 17:22:30|19149|19137|19150.3|19138.3|19151|19139|19149|19137|3
1734110560000|2024-12-13 17:22:40|19151.2|19139.2|19149|19137|19151.2|19139.2|19149|19137|3
1734110570000|2024-12-13 17:22:50|19148.7|19136.7|19150|19138|19150|19138|19148.7|19136.7|6
1734110580000|2024-12-13 17:23:00|19149|19137|19146.2|19134.2|19149|19137|19146.2|19134.2|1
1734110590000|2024-12-13 17:23:10|19146.5|19134.5|19147.2|19135.2|19147.2|19135.2|19146.2|19134.2|4
1734110600000|2024-12-13 17:23:20|19147.5|19135.5|19148.7|19136.7|19148.7|19136.7|19147.5|19135.5|2
1734110610000|2024-12-13 17:23:30|19150|19138|19148.7|19136.7|19150|19138|19148.7|19136.7|1
1734110620000|2024-12-13 17:23:40|19149|19137|19148.7|19136.7|19149|19137|19148.7|19136.7|1
1734110630000|2024-12-13 17:23:50|||||||||1
1734110640000|2024-12-13 17:24:00|19149|19137|19149|19137|19149|19137|19149|19137|0
1734110650000|2024-12-13 17:24:10|19148.7|19136.7|19149|19137|19151.2|19139.2|19148.7|19136.7|8
1734110660000|2024-12-13 17:24:20|19147.1|19135.1|19148|19136|19148|19136|19147.1|19135.1|9
1734110670000|2024-12-13 17:24:30|||||||||1
1734110680000|2024-12-13 17:24:40|19148.3|19136.3|19149.3|19137.3|19149.3|19137.3|19148.3|19136.3|1
1734110690000|2024-12-13 17:24:50|19150.3|19138.3|19152.8|19140.8|19152.8|19140.8|19150.3|19138.3|1
1734110700000|2024-12-13 17:25:00|19154.3|19142.3|19156.3|19144.3|19156.3|19144.3|19154|19142|7
1734110710000|2024-12-13 17:25:10|19158.5|19146.5|19161.3|19149.3|19161.3|19149.3|19158.5|19146.5|9
1734110720000|2024-12-13 17:25:20|19159|19147|19156.5|19144.5|19159|19147|19156.5|19144.5|5
1734110740000|2024-12-13 17:25:40|19156.8|19144.8|19156.5|19144.5|19156.8|19144.8|19156.5|19144.5|4
1734110750000|2024-12-13 17:25:50|19157.8|19145.8|19158.8|19146.8|19158.8|19146.8|19157.8|19145.8|3
1734110760000|2024-12-13 17:26:00|||||||||1
1734110780000|2024-12-13 17:26:20|||||||||1
1734110800000|2024-12-13 17:26:40|19159.3|19147.3|19159|19147|19159.3|19147.3|19159|19147|12
1734110820000|2024-12-13 17:27:00|19158|19146|19158|19146|19158|19146|19158|19146|2
1734110830000|2024-12-13 17:27:10|19156.8|19144.8|19154.3|19142.3|19156.8|19144.8|19154.3|19142.3|1
1734110840000|2024-12-13 17:27:20|||||||||1
1734110850000|2024-12-13 17:27:30|19156.5|19144.5|19156.5|19144.5|19157.8|19145.8|19156.5|19144.5|5
1734110860000|2024-12-13 17:27:40|19154.3|19142.3|19156.5|19144.5|19156.5|19144.5|19154.3|19142.3|4
1734110870000|2024-12-13 17:27:50|19155.5|19143.5|19154.3|19142.3|19155.5|19143.5|19154.3|19142.3|0
1734110880000|2024-12-13 17:28:00|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|19154.3|19142.3|1
1734110890000|2024-12-13 17:28:10|19156.3|19144.3|19154.3|19142.3|19156.5|19144.5|19154.3|19142.3|3
1734110900000|2024-12-13 17:28:20|||||||||2
1734110920000|2024-12-13 17:28:40|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|19155.3|19143.3|6
1734110930000|2024-12-13 17:28:50|19157.2|19145.2|19156.5|19144.5|19157.8|19145.8|19156.5|19144.5|1
1734110940000|2024-12-13 17:29:00|19157.8|19145.8|19159|19147|19159|19147|19157.8|19145.8|3
1734110950000|2024-12-13 17:29:10|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|0
1734110960000|2024-12-13 17:29:20|19159|19147|19159|19147|19159|19147|19159|19147|0
1734110970000|2024-12-13 17:29:30|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|1
1734110990000|2024-12-13 17:29:50|19159|19147|19159|19147|19159|19147|19159|19147|0
1734111000000|2024-12-13 17:30:00|||||||||1
1734111010000|2024-12-13 17:30:10|19158.8|19146.8|19156.8|19144.8|19158.8|19146.8|19156.8|19144.8|9
1734111020000|2024-12-13 17:30:20|19161|19149|19161.3|19149.3|19161.3|19149.3|19161|19149|10
1734111030000|2024-12-13 17:30:30|19163.5|19151.5|19162.2|19150.2|19163.5|19151.5|19162.2|19150.2|9
1734111040000|2024-12-13 17:30:40|19161.3|19149.3|19163.5|19151.5|19163.5|19151.5|19161.3|19149.3|1
1734111050000|2024-12-13 17:30:50|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|19162.2|19150.2|1
1734111060000|2024-12-13 17:31:00|19161.3|19149.3|19161.3|19149.3|19161.3|19149.3|19161.3|19149.3|0
1734111070000|2024-12-13 17:31:10|19164.7|19152.7|19163.5|19151.5|19164.7|19152.7|19163.5|19151.5|17
1734111080000|2024-12-13 17:31:20|19162.5|19150.5|19162.2|19150.2|19163.8|19151.8|19162.2|19150.2|7
1734111090000|2024-12-13 17:31:30|19163.5|19151.5|19162.2|19150.2|19163.5|19151.5|19162.2|19150.2|2
1734111100000|2024-12-13 17:31:40|19161.3|19149.3|19163.5|19151.5|19163.8|19151.8|19161.3|19149.3|2
1734111110000|2024-12-13 17:31:50|19161.3|19149.3|19161.3|19149.3|19161.3|19149.3|19161.3|19149.3|7
1734111120000|2024-12-13 17:32:00|19162.2|19150.2|19161.3|19149.3|19162.2|19150.2|19161.3|19149.3|3
1734111130000|2024-12-13 17:32:10|19163.5|19151.5|19162.2|19150.2|19163.5|19151.5|19161.3|19149.3|6
1734111150000|2024-12-13 17:32:30|19163.2|19151.2|19162.5|19150.5|19163.2|19151.2|19162.2|19150.2|3
1734111160000|2024-12-13 17:32:40|19163.5|19151.5|19166|19154|19166|19154|19163.5|19151.5|10
1734111180000|2024-12-13 17:33:00|19165|19153|19162.5|19150.5|19165|19153|19161.3|19149.3|6
1734111190000|2024-12-13 17:33:10|19161.5|19149.5|19163.8|19151.8|19163.8|19151.8|19160|19148|4
1734111200000|2024-12-13 17:33:20|19162.5|19150.5|19161.3|19149.3|19162.5|19150.5|19161.3|19149.3|2
1734111210000|2024-12-13 17:33:30|19161|19149|19159.5|19147.5|19161|19149|19159.5|19147.5|18
1734111220000|2024-12-13 17:33:40|19158.5|19146.5|19158|19146|19158.5|19146.5|19158|19146|0
1734111230000|2024-12-13 17:33:50|19158.2|19146.2|19158|19146|19158.2|19146.2|19158|19146|1
1734111240000|2024-12-13 17:34:00|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|19157.2|19145.2|4
1734111250000|2024-12-13 17:34:10|19158|19146|19158|19146|19158.2|19146.2|19158|19146|2
1734111260000|2024-12-13 17:34:20|19158.2|19146.2|19158.2|19146.2|19158.2|19146.2|19158|19146|6
1734111270000|2024-12-13 17:34:30|19157.2|19145.2|19160.5|19148.5|19160.5|19148.5|19157|19145|7
1734111280000|2024-12-13 17:34:40|19160.7|19148.7|19160.5|19148.5|19160.7|19148.7|19160.5|19148.5|3
1734111300000|2024-12-13 17:35:00|19160.7|19148.7|19160.7|19148.7|19160.7|19148.7|19160.5|19148.5|1
1734111310000|2024-12-13 17:35:10|19160.5|19148.5|19156.7|19144.7|19160.5|19148.5|19155.7|19143.7|12
1734111320000|2024-12-13 17:35:20|19158|19146|19158|19146|19158|19146|19158|19146|3
1734111330000|2024-12-13 17:35:30|||||||||1
1734111340000|2024-12-13 17:35:40|19159.2|19147.2|19160.5|19148.5|19160.5|19148.5|19159.2|19147.2|7
1734111350000|2024-12-13 17:35:50|19162.7|19150.7|19161.4|19149.4|19163.4|19151.4|19161.2|19149.2|31
1734111360000|2024-12-13 17:36:00|19160.2|19148.2|19159.9|19147.9|19160.2|19148.2|19159.9|19147.9|1
1734111370000|2024-12-13 17:36:10|19157.4|19145.4|19154.9|19142.9|19157.4|19145.4|19154.9|19142.9|5
1734111380000|2024-12-13 17:36:20|19154.6|19142.6|19154.9|19142.9|19154.9|19142.9|19154.6|19142.6|3
1734111400000|2024-12-13 17:36:40|19153.9|19141.9|19154.9|19142.9|19154.9|19142.9|19153.9|19141.9|1
1734111410000|2024-12-13 17:36:50|19155.2|19143.2|19157.4|19145.4|19157.4|19145.4|19155.2|19143.2|14
1734111420000|2024-12-13 17:37:00|19156.4|19144.4|19155.9|19143.9|19156.4|19144.4|19154.9|19142.9|15
1734111440000|2024-12-13 17:37:20|19157.1|19145.1|19159.4|19147.4|19159.4|19147.4|19157.1|19145.1|4
1734111450000|2024-12-13 17:37:30|||||||||13
1734111460000|2024-12-13 17:37:40|19158.8|19146.8|19154.4|19142.4|19158.8|19146.8|19154.4|19142.4|15
1734111470000|2024-12-13 17:37:50|19154.6|19142.6|19154.6|19142.6|19154.6|19142.6|19154.4|19142.4|3
1734111480000|2024-12-13 17:38:00|19155.6|19143.6|19155.9|19143.9|19155.9|19143.9|19155.6|19143.6|0
1734111490000|2024-12-13 17:38:10|19154.9|19142.9|19153.7|19141.7|19154.9|19142.9|19153.7|19141.7|5
1734111500000|2024-12-13 17:38:20|19153.9|19141.9|19154.9|19142.9|19154.9|19142.9|19153.9|19141.9|1
1734111510000|2024-12-13 17:38:30|19158.1|19146.1|19159.9|19147.9|19159.9|19147.9|19158.1|19146.1|4
1734111520000|2024-12-13 17:38:40|19159.6|19147.6|19159.6|19147.6|19159.6|19147.6|19159.6|19147.6|0
1734111530000|2024-12-13 17:38:50|19159.4|19147.4|19159.6|19147.6|19159.6|19147.6|19159.4|19147.4|1
1734111540000|2024-12-13 17:39:00|19159.4|19147.4|19159.7|19147.7|19159.7|19147.7|19159.4|19147.4|1
1734111550000|2024-12-13 17:39:10|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|1
1734111560000|2024-12-13 17:39:20|19160.2|19148.2|19161.2|19149.2|19161.2|19149.2|19160.2|19148.2|1
1734111570000|2024-12-13 17:39:30|19157.4|19145.4|19158.9|19146.9|19159.9|19147.9|19156.4|19144.4|5
1734111580000|2024-12-13 17:39:40|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|19158.9|19146.9|1
1734111590000|2024-12-13 17:39:50|19158.9|19146.9|19157.4|19145.4|19158.9|19146.9|19157.4|19145.4|3
1734111600000|2024-12-13 17:40:00|19156.4|19144.4|19156.4|19144.4|19156.7|19144.7|19156.4|19144.4|1
1734111610000|2024-12-13 17:40:10|19155.5|19143.5|19155.5|19143.5|19155.5|19143.5|19155.5|19143.5|1
1734111620000|2024-12-13 17:40:20|19156.4|19144.4|19156.4|19144.4|19157.4|19145.4|19156.4|19144.4|4
1734111630000|2024-12-13 17:40:30|19158.7|19146.7|19158.7|19146.7|19158.7|19146.7|19157.7|19145.7|1
1734111640000|2024-12-13 17:40:40|||||||||1
1734111650000|2024-12-13 17:40:50|19157.7|19145.7|19157.7|19145.7|19157.7|19145.7|19157.7|19145.7|0
1734111660000|2024-12-13 17:41:00|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|19158.9|19146.9|0
1734111670000|2024-12-13 17:41:10|19159.9|19147.9|19160.2|19148.2|19160.2|19148.2|19159.9|19147.9|7
1734111680000|2024-12-13 17:41:20|19159.9|19147.9|19162.4|19150.4|19162.4|19150.4|19159.9|19147.9|6
1734111690000|2024-12-13 17:41:30|19163.4|19151.4|19164.9|19152.9|19164.9|19152.9|19162.4|19150.4|6
1734111700000|2024-12-13 17:41:40|19163|19151|19163|19151|19163|19151|19163|19151|6
1734111710000|2024-12-13 17:41:50|19163.9|19151.9|19164.9|19152.9|19164.9|19152.9|19163.9|19151.9|3
1734111720000|2024-12-13 17:42:00|19163.9|19151.9|19164.9|19152.9|19164.9|19152.9|19163.9|19151.9|6
1734111730000|2024-12-13 17:42:10|19167.4|19155.4|19170.2|19158.2|19170.2|19158.2|19167.4|19155.4|25
1734111740000|2024-12-13 17:42:20|19171.2|19159.2|19173.4|19161.4|19173.4|19161.4|19170.2|19158.2|6
1734111750000|2024-12-13 17:42:30|19172.4|19160.4|19174.4|19162.4|19174.4|19162.4|19172.4|19160.4|3
1734111760000|2024-12-13 17:42:40|19173.4|19161.4|19174.4|19162.4|19174.4|19162.4|19173.4|19161.4|4
1734111770000|2024-12-13 17:42:50|19174.7|19162.7|19174.7|19162.7|19174.7|19162.7|19174.7|19162.7|5
1734111780000|2024-12-13 17:43:00|19174.9|19162.9|19175.2|19163.2|19175.2|19163.2|19174.9|19162.9|4
1734111790000|2024-12-13 17:43:10|||||||||5
1734111800000|2024-12-13 17:43:20|19173|19161|19173.9|19161.9|19173.9|19161.9|19173|19161|12
1734111810000|2024-12-13 17:43:30|19173|19161|19175.2|19163.2|19175.2|19163.2|19173|19161|8
1734111820000|2024-12-13 17:43:40|||||||||1
1734111830000|2024-12-13 17:43:50|||||||||3
1734111840000|2024-12-13 17:44:00|19175.5|19163.5|19175.5|19163.5|19175.5|19163.5|19175.5|19163.5|3
1734111860000|2024-12-13 17:44:20|19175.7|19163.7|19175.5|19163.5|19175.7|19163.7|19175.5|19163.5|7
1734111870000|2024-12-13 17:44:30|19174.9|19162.9|19182.4|19170.4|19182.7|19170.7|19174.9|19162.9|8
1734111880000|2024-12-13 17:44:40|19182.7|19170.7|19187.7|19175.7|19187.7|19175.7|19181.4|19169.4|59
1734111890000|2024-12-13 17:44:50|19185.2|19173.2|19182.7|19170.7|19185.2|19173.2|19182.4|19170.4|4
1734111900000|2024-12-13 17:45:00|19182.4|19170.4|19182.4|19170.4|19182.4|19170.4|19182.4|19170.4|0
1734111910000|2024-12-13 17:45:10|19180.2|19168.2|19180.2|19168.2|19180.2|19168.2|19179.9|19167.9|1
1734111930000|2024-12-13 17:45:30|19180.5|19168.5|19183.7|19171.7|19184.7|19172.7|19180.5|19168.5|8
1734111940000|2024-12-13 17:45:40|19186.2|19174.2|19184.4|19172.4|19188.7|19176.7|19184.4|19172.4|18
1734111950000|2024-12-13 17:45:50|19185.6|19173.6|19184.4|19172.4|19185.6|19173.6|19184.4|19172.4|4
1734111960000|2024-12-13 17:46:00|19186.3|19174.3|19185.9|19173.9|19186.9|19174.9|19185.9|19173.9|7
1734111970000|2024-12-13 17:46:10|19187.2|19175.2|19183.4|19171.4|19187.2|19175.2|19183.4|19171.4|2
1734111980000|2024-12-13 17:46:20|19184.4|19172.4|19184.4|19172.4|19184.4|19172.4|19184.4|19172.4|2
1734111990000|2024-12-13 17:46:30|19185.6|19173.6|19185.6|19173.6|19185.6|19173.6|19185.6|19173.6|1
1734112000000|2024-12-13 17:46:40|19183.1|19171.1|19183.4|19171.4|19183.4|19171.4|19183.1|19171.1|4
1734112010000|2024-12-13 17:46:50|19183.1|19171.1|19182.2|19170.2|19183.1|19171.1|19182.2|19170.2|3
1734112020000|2024-12-13 17:47:00|19181.9|19169.9|19178.1|19166.1|19181.9|19169.9|19177.2|19165.2|14
1734112030000|2024-12-13 17:47:10|19179.2|19167.2|19184.7|19172.7|19186.9|19174.9|19179.2|19167.2|17
1734112040000|2024-12-13 17:47:20|19183.1|19171.1|19183.1|19171.1|19183.1|19171.1|19183.1|19171.1|2
1734112050000|2024-12-13 17:47:30|19184.4|19172.4|19193.9|19181.9|19193.9|19181.9|19184.4|19172.4|8
1734112060000|2024-12-13 17:47:40|19194.8|19182.8|19193.1|19181.1|19195.1|19183.1|19191.9|19179.9|8
1734112070000|2024-12-13 17:47:50|19192.9|19180.9|19187.2|19175.2|19192.9|19180.9|19187.2|19175.2|3
1734112080000|2024-12-13 17:48:00|19188.1|19176.1|19188.1|19176.1|19188.1|19176.1|19188.1|19176.1|0
1734112090000|2024-12-13 17:48:10|19187.2|19175.2|19188.1|19176.1|19188.1|19176.1|19187.2|19175.2|3
1734112100000|2024-12-13 17:48:20|19186.9|19174.9|19186.6|19174.6|19186.9|19174.9|19185.6|19173.6|3
1734112110000|2024-12-13 17:48:30|19184.7|19172.7|19186.6|19174.6|19186.6|19174.6|19184.7|19172.7|3
1734112120000|2024-12-13 17:48:40|19185.6|19173.6|19185.6|19173.6|19186.9|19174.9|19184.4|19172.4|7
1734112130000|2024-12-13 17:48:50|19186.6|19174.6|19184.4|19172.4|19186.6|19174.6|19184.4|19172.4|1
1734112140000|2024-12-13 17:49:00|19181.9|19169.9|19179.7|19167.7|19181.9|19169.9|19179.4|19167.4|4
1734112150000|2024-12-13 17:49:10|19179.4|19167.4|19177.2|19165.2|19179.4|19167.4|19177.2|19165.2|10
1734112160000|2024-12-13 17:49:20|19175.2|19163.2|19175.6|19163.6|19175.6|19163.6|19175.2|19163.2|20
1734112170000|2024-12-13 17:49:30|||||||||1
1734112180000|2024-12-13 17:49:40|19174.7|19162.7|19174.4|19162.4|19174.7|19162.7|19174.4|19162.4|9
1734112190000|2024-12-13 17:49:50|19174.7|19162.7|19176.9|19164.9|19176.9|19164.9|19174.7|19162.7|3
1734112200000|2024-12-13 17:50:00|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|19178.1|19166.1|6
1734112210000|2024-12-13 17:50:10|19177.2|19165.2|19176.9|19164.9|19177.2|19165.2|19176.9|19164.9|1
1734112220000|2024-12-13 17:50:20|19177.2|19165.2|19181.6|19169.6|19181.6|19169.6|19177.2|19165.2|7
1734112230000|2024-12-13 17:50:30|19181.4|19169.4|19181.4|19169.4|19181.4|19169.4|19181.4|19169.4|2
1734112240000|2024-12-13 17:50:40|||||||||1
1734112260000|2024-12-13 17:51:00|19181.6|19169.6|19185.1|19173.1|19185.1|19173.1|19181.6|19169.6|6
1734112270000|2024-12-13 17:51:10|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19183.9|19171.9|1
1734112280000|2024-12-13 17:51:20|19183.9|19171.9|19182.9|19170.9|19184.1|19172.1|19181.9|19169.9|5
1734112290000|2024-12-13 17:51:30|19181.9|19169.9|19181.9|19169.9|19181.9|19169.9|19181.9|19169.9|0
1734112300000|2024-12-13 17:51:40|19182.9|19170.9|19185.1|19173.1|19186.4|19174.4|19181.9|19169.9|3
1734112310000|2024-12-13 17:51:50|19185.4|19173.4|19186.6|19174.6|19186.6|19174.6|19185.4|19173.4|2
1734112320000|2024-12-13 17:52:00|19189.1|19177.1|19186.9|19174.9|19189.1|19177.1|19186.9|19174.9|8
1734112330000|2024-12-13 17:52:10|19186.6|19174.6|19187.9|19175.9|19187.9|19175.9|19186.6|19174.6|6
1734112340000|2024-12-13 17:52:20|19188.9|19176.9|19190.4|19178.4|19191.6|19179.6|19188.9|19176.9|15
1734112350000|2024-12-13 17:52:30|19191.4|19179.4|19191.4|19179.4|19191.4|19179.4|19191.4|19179.4|1
1734112360000|2024-12-13 17:52:40|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|1
1734112380000|2024-12-13 17:53:00|19193.9|19181.9|19196.6|19184.6|19196.6|19184.6|19193.9|19181.9|12
1734112390000|2024-12-13 17:53:10|19196.4|19184.4|19196.4|19184.4|19196.4|19184.4|19194.1|19182.1|7
1734112400000|2024-12-13 17:53:20|19196.1|19184.1|19194.1|19182.1|19196.4|19184.4|19193.9|19181.9|12
1734112410000|2024-12-13 17:53:30|19195.1|19183.1|19194.1|19182.1|19195.1|19183.1|19193.9|19181.9|3
1734112420000|2024-12-13 17:53:40|19190.1|19178.1|19189.1|19177.1|19190.1|19178.1|19188.9|19176.9|14
1734112430000|2024-12-13 17:53:50|19186.9|19174.9|19186.9|19174.9|19186.9|19174.9|19186.9|19174.9|2
1734112440000|2024-12-13 17:54:00|19184.1|19172.1|19184.4|19172.4|19184.4|19172.4|19184.1|19172.1|2
1734112450000|2024-12-13 17:54:10|19185.6|19173.6|19185.6|19173.6|19185.6|19173.6|19185.6|19173.6|1
1734112460000|2024-12-13 17:54:20|19186.9|19174.9|19186.9|19174.9|19186.9|19174.9|19186.6|19174.6|0
1734112470000|2024-12-13 17:54:30|19186.4|19174.4|19181.9|19169.9|19186.4|19174.4|19181.9|19169.9|6
1734112480000|2024-12-13 17:54:40|19179.7|19167.7|19179.7|19167.7|19180.6|19168.6|19179.4|19167.4|6
1734112490000|2024-12-13 17:54:50|19177.4|19165.4|19177.2|19165.2|19177.4|19165.4|19177.2|19165.2|2
1734112500000|2024-12-13 17:55:00|||||||||2
1734112510000|2024-12-13 17:55:10|19176.9|19164.9|19176.9|19164.9|19177.2|19165.2|19176.9|19164.9|0
1734112520000|2024-12-13 17:55:20|19174.9|19162.9|19174.9|19162.9|19174.9|19162.9|19174.9|19162.9|7
1734112530000|2024-12-13 17:55:30|19177.2|19165.2|19178.2|19166.2|19178.2|19166.2|19177.2|19165.2|4
1734112540000|2024-12-13 17:55:40|19177.9|19165.9|19181.6|19169.6|19181.6|19169.6|19177.9|19165.9|3
1734112550000|2024-12-13 17:55:50|19181.4|19169.4|19181.4|19169.4|19181.4|19169.4|19181.4|19169.4|1
1734112560000|2024-12-13 17:56:00|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|1
1734112570000|2024-12-13 17:56:10|19181.4|19169.4|19180.4|19168.4|19181.4|19169.4|19180.4|19168.4|1
1734112580000|2024-12-13 17:56:20|19181.6|19169.6|19180.7|19168.7|19181.6|19169.6|19180.7|19168.7|1
1734112590000|2024-12-13 17:56:30|19180.4|19168.4|19181.6|19169.6|19181.6|19169.6|19180.4|19168.4|1
1734112600000|2024-12-13 17:56:40|||||||||1
1734112610000|2024-12-13 17:56:50|19180.7|19168.7|19179.4|19167.4|19180.7|19168.7|19179.4|19167.4|6
1734112620000|2024-12-13 17:57:00|||||||||4
1734112630000|2024-12-13 17:57:10|19178.2|19166.2|19176.6|19164.6|19178.2|19166.2|19176.6|19164.6|14
1734112640000|2024-12-13 17:57:20|||||||||1
1734112650000|2024-12-13 17:57:30|19176.9|19164.9|19175.7|19163.7|19177.9|19165.9|19175.7|19163.7|15
1734112660000|2024-12-13 17:57:40|19176.6|19164.6|19179.1|19167.1|19179.1|19167.1|19176.6|19164.6|5
1734112670000|2024-12-13 17:57:50|19180.4|19168.4|19181.6|19169.6|19181.6|19169.6|19180.4|19168.4|2
1734112680000|2024-12-13 17:58:00|19181.4|19169.4|19179.1|19167.1|19181.4|19169.4|19178.9|19166.9|2
1734112690000|2024-12-13 17:58:10|||||||||2
1734112700000|2024-12-13 17:58:20|19179.4|19167.4|19181.6|19169.6|19181.6|19169.6|19179.1|19167.1|9
1734112710000|2024-12-13 17:58:30|19181.4|19169.4|19179.1|19167.1|19181.4|19169.4|19178.2|19166.2|3
1734112720000|2024-12-13 17:58:40|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|1
1734112730000|2024-12-13 17:58:50|19180.7|19168.7|19181.6|19169.6|19181.6|19169.6|19180.7|19168.7|4
1734112740000|2024-12-13 17:59:00|19181.4|19169.4|19183.9|19171.9|19183.9|19171.9|19181.4|19169.4|2
1734112750000|2024-12-13 17:59:10|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|0
1734112760000|2024-12-13 17:59:20|||||||||1
1734112770000|2024-12-13 17:59:30|||||||||2
1734112780000|2024-12-13 17:59:40|19186.6|19174.6|19185.1|19173.1|19186.6|19174.6|19184.1|19172.1|14
1734112800000|2024-12-13 18:00:00|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|4
1734112810000|2024-12-13 18:00:10|19186.6|19174.6|19188.9|19176.9|19189.1|19177.1|19186.6|19174.6|5
1734112830000|2024-12-13 18:00:30|19190.1|19178.1|19190.1|19178.1|19190.1|19178.1|19190.1|19178.1|2
1734112840000|2024-12-13 18:00:40|19191.4|19179.4|19196.4|19184.4|19196.4|19184.4|19191.4|19179.4|23
1734112860000|2024-12-13 18:01:00|19194.1|19182.1|19196.6|19184.6|19196.6|19184.6|19193.9|19181.9|9
1734112880000|2024-12-13 18:01:20|||||||||1
1734112890000|2024-12-13 18:01:30|||||||||1
1734112900000|2024-12-13 18:01:40|19196.9|19184.9|19201.6|19189.6|19201.6|19189.6|19196.6|19184.6|8
1734112910000|2024-12-13 18:01:50|19199.1|19187.1|19200.1|19188.1|19200.1|19188.1|19199.1|19187.1|9
1734112920000|2024-12-13 18:02:00|19200.4|19188.4|19199.1|19187.1|19200.4|19188.4|19199.1|19187.1|6
1734112930000|2024-12-13 18:02:10|19198.9|19186.9|19199.1|19187.1|19200.1|19188.1|19198.9|19186.9|0
1734112940000|2024-12-13 18:02:20|19201.6|19189.6|19201.6|19189.6|19201.6|19189.6|19201.6|19189.6|1
1734112950000|2024-12-13 18:02:30|||||||||2
1734112960000|2024-12-13 18:02:40|19201.4|19189.4|19199.1|19187.1|19201.4|19189.4|19198.9|19186.9|7
1734112970000|2024-12-13 18:02:50|19199.4|19187.4|19201.4|19189.4|19201.4|19189.4|19199.4|19187.4|3
1734112980000|2024-12-13 18:03:00|19199.1|19187.1|19200.1|19188.1|19200.1|19188.1|19199.1|19187.1|5
1734112990000|2024-12-13 18:03:10|19195.9|19183.9|19198.2|19186.2|19198.2|19186.2|19195.7|19183.7|27
1734113000000|2024-12-13 18:03:20|19197.9|19185.9|19200.1|19188.1|19200.4|19188.4|19197.9|19185.9|3
1734113010000|2024-12-13 18:03:30|19200.4|19188.4|19199.1|19187.1|19200.4|19188.4|19199.1|19187.1|1
1734113020000|2024-12-13 18:03:40|19201.1|19189.1|19201.6|19189.6|19201.9|19189.9|19199.4|19187.4|6
1734113030000|2024-12-13 18:03:50|||||||||2
1734113040000|2024-12-13 18:04:00|19201.9|19189.9|19201.4|19189.4|19201.9|19189.9|19201.4|19189.4|1
1734113050000|2024-12-13 18:04:10|19201.6|19189.6|19201.6|19189.6|19201.6|19189.6|19201.6|19189.6|10
1734113060000|2024-12-13 18:04:20|19201.4|19189.4|19196.6|19184.6|19201.4|19189.4|19196.6|19184.6|9
1734113070000|2024-12-13 18:04:30|19196.9|19184.9|19195.4|19183.4|19196.9|19184.9|19194.4|19182.4|5
1734113080000|2024-12-13 18:04:40|19194.4|19182.4|19195.4|19183.4|19195.4|19183.4|19194.4|19182.4|0
1734113090000|2024-12-13 18:04:50|19196.4|19184.4|19196.4|19184.4|19196.4|19184.4|19196.4|19184.4|4
1734113100000|2024-12-13 18:05:00|19194.4|19182.4|19196.4|19184.4|19196.4|19184.4|19193.9|19181.9|10
1734113120000|2024-12-13 18:05:20|19196.1|19184.1|19193.9|19181.9|19196.1|19184.1|19193.9|19181.9|9
1734113130000|2024-12-13 18:05:30|19195.1|19183.1|19193.9|19181.9|19195.1|19183.1|19193.9|19181.9|2
1734113140000|2024-12-13 18:05:40|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|9
1734113150000|2024-12-13 18:05:50|19191.4|19179.4|19191.4|19179.4|19191.4|19179.4|19191.4|19179.4|0
1734113160000|2024-12-13 18:06:00|||||||||1
1734113170000|2024-12-13 18:06:10|19190.4|19178.4|19190.1|19178.1|19190.4|19178.4|19188.9|19176.9|18
1734113180000|2024-12-13 18:06:20|19189.1|19177.1|19189.1|19177.1|19190.4|19178.4|19189.1|19177.1|9
1734113190000|2024-12-13 18:06:30|19186.9|19174.9|19189.4|19177.4|19189.4|19177.4|19186.9|19174.9|8
1734113200000|2024-12-13 18:06:40|19186.9|19174.9|19189.1|19177.1|19189.1|19177.1|19186.9|19174.9|11
1734113210000|2024-12-13 18:06:50|19188.9|19176.9|19189.1|19177.1|19189.1|19177.1|19188.9|19176.9|1
1734113220000|2024-12-13 18:07:00|19189.4|19177.4|19188.2|19176.2|19189.4|19177.4|19186.9|19174.9|3
1734113230000|2024-12-13 18:07:10|19187.6|19175.6|19189.7|19177.7|19190.7|19178.7|19187.6|19175.6|8
1734113240000|2024-12-13 18:07:20|19189.4|19177.4|19187.2|19175.2|19189.4|19177.4|19186.9|19174.9|7
1734113250000|2024-12-13 18:07:30|19186.9|19174.9|19192.9|19180.9|19193.2|19181.2|19186.9|19174.9|21
1734113260000|2024-12-13 18:07:40|19193.2|19181.2|19191.9|19179.9|19193.2|19181.2|19191.9|19179.9|0
1734113280000|2024-12-13 18:08:00|19190.7|19178.7|19189.4|19177.4|19190.7|19178.7|19189.4|19177.4|7
1734113290000|2024-12-13 18:08:10|19190.4|19178.4|19191.9|19179.9|19191.9|19179.9|19189.4|19177.4|10
1734113300000|2024-12-13 18:08:20|19193.2|19181.2|19192.2|19180.2|19193.2|19181.2|19192.2|19180.2|1
1734113310000|2024-12-13 18:08:30|19191.9|19179.9|19191.9|19179.9|19191.9|19179.9|19191.9|19179.9|3
1734113330000|2024-12-13 18:08:50|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|2
1734113340000|2024-12-13 18:09:00|19191.9|19179.9|19192.2|19180.2|19192.2|19180.2|19191.9|19179.9|0
1734113350000|2024-12-13 18:09:10|19191.9|19179.9|19190|19178|19191.9|19179.9|19190|19178|7
1734113360000|2024-12-13 18:09:20|19190.9|19178.9|19191.9|19179.9|19192.2|19180.2|19190.9|19178.9|3
1734113370000|2024-12-13 18:09:30|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|2
1734113380000|2024-12-13 18:09:40|19193.2|19181.2|19193.2|19181.2|19193.2|19181.2|19193.2|19181.2|1
1734113390000|2024-12-13 18:09:50|19193.4|19181.4|19190.9|19178.9|19193.4|19181.4|19190|19178|9
1734113400000|2024-12-13 18:10:00|19191.9|19179.9|19191.9|19179.9|19193.4|19181.4|19191.9|19179.9|1
1734113410000|2024-12-13 18:10:10|19195.4|19183.4|19195.4|19183.4|19196.4|19184.4|19194.1|19182.1|9
1734113420000|2024-12-13 18:10:20|19196.9|19184.9|19197.9|19185.9|19198.9|19186.9|19196.9|19184.9|1
1734113440000|2024-12-13 18:10:40|19196.9|19184.9|19198.9|19186.9|19198.9|19186.9|19196.9|19184.9|3
1734113460000|2024-12-13 18:11:00|19199.1|19187.1|19196.6|19184.6|19201.6|19189.6|19195.7|19183.7|10
1734113470000|2024-12-13 18:11:10|19196.4|19184.4|19194.4|19182.4|19196.4|19184.4|19194.1|19182.1|2
1734113480000|2024-12-13 18:11:20|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|19
1734113490000|2024-12-13 18:11:30|19191.9|19179.9|19192.5|19180.5|19192.5|19180.5|19191.9|19179.9|0
1734113500000|2024-12-13 18:11:40|19194.7|19182.7|19194.7|19182.7|19194.7|19182.7|19193.7|19181.7|1
1734113510000|2024-12-13 18:11:50|19192.5|19180.5|19194.4|19182.4|19194.4|19182.4|19192.5|19180.5|7
1734113540000|2024-12-13 18:12:20|19196.9|19184.9|19196.9|19184.9|19196.9|19184.9|19196.9|19184.9|5
1734113550000|2024-12-13 18:12:30|19197.2|19185.2|19197.2|19185.2|19197.2|19185.2|19197.2|19185.2|4
1734113560000|2024-12-13 18:12:40|19199.4|19187.4|19196.9|19184.9|19199.4|19187.4|19196.9|19184.9|21
1734113570000|2024-12-13 18:12:50|19194.7|19182.7|19194.7|19182.7|19195.9|19183.9|19194.7|19182.7|4
1734113590000|2024-12-13 18:13:10|19195.4|19183.4|19198.9|19186.9|19199.2|19187.2|19194.4|19182.4|11
1734113600000|2024-12-13 18:13:20|19199.2|19187.2|19199.2|19187.2|19199.2|19187.2|19199.2|19187.2|0
1734113620000|2024-12-13 18:13:40|19198.9|19186.9|19199.2|19187.2|19199.2|19187.2|19198.9|19186.9|3
1734113630000|2024-12-13 18:13:50|19198.9|19186.9|19199.2|19187.2|19199.4|19187.4|19198.9|19186.9|11
1734113640000|2024-12-13 18:14:00|||||||||2
1734113650000|2024-12-13 18:14:10|19198.9|19186.9|19201.4|19189.4|19203.9|19191.9|19198.9|19186.9|15
1734113660000|2024-12-13 18:14:20|19198.9|19186.9|19197.9|19185.9|19199.2|19187.2|19196.9|19184.9|28
1734113670000|2024-12-13 18:14:30|19196.7|19184.7|19195.4|19183.4|19196.9|19184.9|19195.4|19183.4|6
1734113680000|2024-12-13 18:14:40|19195.7|19183.7|19196.7|19184.7|19196.9|19184.9|19195.7|19183.7|0
1734113700000|2024-12-13 18:15:00|19196.9|19184.9|19199.2|19187.2|19199.2|19187.2|19196.7|19184.7|7
1734113710000|2024-12-13 18:15:10|19196.9|19184.9|19201.9|19189.9|19201.9|19189.9|19196.9|19184.9|11
1734113720000|2024-12-13 18:15:20|||||||||1
1734113730000|2024-12-13 18:15:30|19199.4|19187.4|19199.7|19187.7|19199.7|19187.7|19199.4|19187.4|11
1734113740000|2024-12-13 18:15:40|||||||||1
1734113750000|2024-12-13 18:15:50|||||||||1
1734113760000|2024-12-13 18:16:00|19200|19188|19201.7|19189.7|19201.7|19189.7|19200|19188|9
1734113770000|2024-12-13 18:16:10|19201.9|19189.9|19202.9|19190.9|19202.9|19190.9|19201.9|19189.9|4
1734113780000|2024-12-13 18:16:20|19203.9|19191.9|19205.4|19193.4|19205.4|19193.4|19203.9|19191.9|1
1734113790000|2024-12-13 18:16:30|19204.2|19192.2|19206.4|19194.4|19207.6|19195.6|19204.2|19192.2|7
1734113800000|2024-12-13 18:16:40|19206.7|19194.7|19207.9|19195.9|19207.9|19195.9|19206.7|19194.7|3
1734113810000|2024-12-13 18:16:50|19207.6|19195.6|19207.9|19195.9|19207.9|19195.9|19207.6|19195.6|1
1734113820000|2024-12-13 18:17:00|19208.2|19196.2|19211.4|19199.4|19211.4|19199.4|19208.2|19196.2|42
1734113830000|2024-12-13 18:17:10|19210.4|19198.4|19210.1|19198.1|19210.4|19198.4|19210.1|19198.1|12
1734113840000|2024-12-13 18:17:20|19211.4|19199.4|19212.6|19200.6|19214.2|19202.2|19211.4|19199.4|12
1734113850000|2024-12-13 18:17:30|19213.9|19201.9|19212.6|19200.6|19213.9|19201.9|19211.7|19199.7|14
1734113860000|2024-12-13 18:17:40|19213.6|19201.6|19211.7|19199.7|19213.6|19201.6|19211.7|19199.7|8
1734113870000|2024-12-13 18:17:50|19212.6|19200.6|19214.2|19202.2|19215.1|19203.1|19212.6|19200.6|3
1734113880000|2024-12-13 18:18:00|19213.9|19201.9|19216.4|19204.4|19216.7|19204.7|19213.9|19201.9|3
1734113890000|2024-12-13 18:18:10|19216.7|19204.7|19215.7|19203.7|19216.7|19204.7|19215.4|19203.4|3
1734113900000|2024-12-13 18:18:20|19216.7|19204.7|19215.4|19203.4|19216.7|19204.7|19215.4|19203.4|3
1734113910000|2024-12-13 18:18:30|19215.7|19203.7|19214.2|19202.2|19215.7|19203.7|19214.2|19202.2|0
1734113920000|2024-12-13 18:18:40|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|19214.2|19202.2|6
1734113930000|2024-12-13 18:18:50|19214.2|19202.2|19216.4|19204.4|19216.4|19204.4|19213.9|19201.9|9
1734113940000|2024-12-13 18:19:00|19216.7|19204.7|19217.6|19205.6|19218.6|19206.6|19216.7|19204.7|37
1734113950000|2024-12-13 18:19:10|19217.4|19205.4|19216.4|19204.4|19217.4|19205.4|19216.4|19204.4|4
1734113960000|2024-12-13 18:19:20|19217.4|19205.4|19213.9|19201.9|19217.4|19205.4|19213.6|19201.6|8
1734113970000|2024-12-13 18:19:30|19214.4|19202.4|19216.1|19204.1|19216.1|19204.1|19214.4|19202.4|27
1734113990000|2024-12-13 18:19:50|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|0
1734114000000|2024-12-13 18:20:00|19213.9|19201.9|19215.8|19203.8|19215.8|19203.8|19213.9|19201.9|13
1734114020000|2024-12-13 18:20:20|19216.1|19204.1|19213.9|19201.9|19216.1|19204.1|19213.9|19201.9|6
1734114030000|2024-12-13 18:20:30|19213.6|19201.6|19210.1|19198.1|19213.6|19201.6|19210.1|19198.1|13
1734114040000|2024-12-13 18:20:40|19210.7|19198.7|19211.7|19199.7|19211.7|19199.7|19210.7|19198.7|2
1734114050000|2024-12-13 18:20:50|19211.4|19199.4|19210.4|19198.4|19211.4|19199.4|19210.4|19198.4|6
1734114060000|2024-12-13 18:21:00|19211.4|19199.4|19213.9|19201.9|19214.9|19202.9|19211.4|19199.4|7
1734114070000|2024-12-13 18:21:10|19214.9|19202.9|19213.6|19201.6|19214.9|19202.9|19213.3|19201.3|3
1734114080000|2024-12-13 18:21:20|19214.3|19202.3|19214.6|19202.6|19214.6|19202.6|19213.3|19201.3|0
1734114090000|2024-12-13 18:21:30|19214.9|19202.9|19214.9|19202.9|19214.9|19202.9|19214.9|19202.9|0
1734114100000|2024-12-13 18:21:40|19216.1|19204.1|19214.9|19202.9|19216.1|19204.1|19214.9|19202.9|0
1734114110000|2024-12-13 18:21:50|19214.6|19202.6|19214.9|19202.9|19214.9|19202.9|19213.6|19201.6|2
1734114120000|2024-12-13 18:22:00|19213.9|19201.9|19215.9|19203.9|19215.9|19203.9|19213.9|19201.9|3
1734114130000|2024-12-13 18:22:10|19215.6|19203.6|19218.4|19206.4|19218.4|19206.4|19213.4|19201.4|28
1734114140000|2024-12-13 18:22:20|||||||||14
1734114150000|2024-12-13 18:22:30|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.3|19208.3|3
1734114160000|2024-12-13 18:22:40|19220.3|19208.3|19219.3|19207.3|19220.3|19208.3|19219.3|19207.3|2
1734114170000|2024-12-13 18:22:50|19218.4|19206.4|19218.4|19206.4|19218.4|19206.4|19218.4|19206.4|1
1734114180000|2024-12-13 18:23:00|19220.6|19208.6|19219.6|19207.6|19220.9|19208.9|19219.6|19207.6|5
1734114190000|2024-12-13 18:23:10|19218.6|19206.6|19219.6|19207.6|19219.6|19207.6|19218.6|19206.6|4
1734114200000|2024-12-13 18:23:20|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|1
1734114220000|2024-12-13 18:23:40|||||||||3
1734114230000|2024-12-13 18:23:50|||||||||1
1734114240000|2024-12-13 18:24:00|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|35
1734114260000|2024-12-13 18:24:20|19222.1|19210.1|19220.9|19208.9|19223.4|19211.4|19220.9|19208.9|4
1734114270000|2024-12-13 18:24:30|19221.1|19209.1|19220.9|19208.9|19222.1|19210.1|19220.9|19208.9|7
1734114280000|2024-12-13 18:24:40|||||||||1
1734114290000|2024-12-13 18:24:50|19221.1|19209.1|19222.4|19210.4|19222.4|19210.4|19221.1|19209.1|1
1734114300000|2024-12-13 18:25:00|19224.6|19212.6|19225.9|19213.9|19225.9|19213.9|19224.6|19212.6|15
1734114310000|2024-12-13 18:25:10|19223.4|19211.4|19225.9|19213.9|19225.9|19213.9|19223.4|19211.4|5
1734114320000|2024-12-13 18:25:20|19224.6|19212.6|19225.9|19213.9|19225.9|19213.9|19223.4|19211.4|9
1734114330000|2024-12-13 18:25:30|19224.6|19212.6|19224.6|19212.6|19224.6|19212.6|19224.6|19212.6|4
1734114340000|2024-12-13 18:25:40|19223.6|19211.6|19223.4|19211.4|19223.6|19211.6|19223.4|19211.4|5
1734114350000|2024-12-13 18:25:50|19223.6|19211.6|19223.4|19211.4|19223.6|19211.6|19223.4|19211.4|2
1734114360000|2024-12-13 18:26:00|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|7
1734114370000|2024-12-13 18:26:10|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|1
1734114380000|2024-12-13 18:26:20|||||||||2
1734114390000|2024-12-13 18:26:30|||||||||1
1734114400000|2024-12-13 18:26:40|19224.3|19212.3|19225.9|19213.9|19225.9|19213.9|19224.3|19212.3|0
1734114410000|2024-12-13 18:26:50|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|14
1734114420000|2024-12-13 18:27:00|||||||||2
1734114430000|2024-12-13 18:27:10|||||||||47
1734114440000|2024-12-13 18:27:20|19223.6|19211.6|19224.6|19212.6|19224.6|19212.6|19223.4|19211.4|3
1734114450000|2024-12-13 18:27:30|19223.6|19211.6|19223.4|19211.4|19223.6|19211.6|19223.4|19211.4|1
1734114460000|2024-12-13 18:27:40|19225.9|19213.9|19226.1|19214.1|19226.1|19214.1|19225.9|19213.9|40
1734114470000|2024-12-13 18:27:50|19225.9|19213.9|19223.4|19211.4|19225.9|19213.9|19223.4|19211.4|1
1734114480000|2024-12-13 18:28:00|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|5
1734114490000|2024-12-13 18:28:10|19224.9|19212.9|19223.6|19211.6|19224.9|19212.9|19223.4|19211.4|6
1734114500000|2024-12-13 18:28:20|19223.4|19211.4|19223.4|19211.4|19223.6|19211.6|19223.4|19211.4|1
1734114510000|2024-12-13 18:28:30|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|4
1734114520000|2024-12-13 18:28:40|||||||||3
1734114540000|2024-12-13 18:29:00|19223.9|19211.9|19223.6|19211.6|19223.9|19211.9|19223.6|19211.6|4
1734114550000|2024-12-13 18:29:10|19223.9|19211.9|19223.9|19211.9|19223.9|19211.9|19223.6|19211.6|6
1734114560000|2024-12-13 18:29:20|||||||||1
1734114570000|2024-12-13 18:29:30|||||||||1
1734114580000|2024-12-13 18:29:40|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|14
1734114590000|2024-12-13 18:29:50|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|25
1734114600000|2024-12-13 18:30:00|19226.1|19214.1|19226.1|19214.1|19226.4|19214.4|19226.1|19214.1|6
1734114610000|2024-12-13 18:30:10|19226.4|19214.4|19226.1|19214.1|19226.4|19214.4|19226.1|19214.1|1
1734114620000|2024-12-13 18:30:20|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|0
1734114630000|2024-12-13 18:30:30|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|1
1734114640000|2024-12-13 18:30:40|19225.9|19213.9|19218.9|19206.9|19225.9|19213.9|19218.9|19206.9|32
1734114650000|2024-12-13 18:30:50|19221.1|19209.1|19216.7|19204.7|19221.1|19209.1|19216.4|19204.4|98
1734114670000|2024-12-13 18:31:10|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|1
1734114680000|2024-12-13 18:31:20|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|3
1734114690000|2024-12-13 18:31:30|19213.9|19201.9|19214.2|19202.2|19214.2|19202.2|19212.9|19200.9|11
1734114700000|2024-12-13 18:31:40|19211.9|19199.9|19211.9|19199.9|19211.9|19199.9|19211.9|19199.9|11
1734114710000|2024-12-13 18:31:50|||||||||21
1734114720000|2024-12-13 18:32:00|||||||||2
1734114740000|2024-12-13 18:32:20|||||||||9
1734114750000|2024-12-13 18:32:30|||||||||7
1734114760000|2024-12-13 18:32:40|19218.9|19206.9|19221.4|19209.4|19221.4|19209.4|19218.9|19206.9|12
1734114770000|2024-12-13 18:32:50|19221.1|19209.1|19218.6|19206.6|19223.4|19211.4|19218.4|19206.4|28
1734114780000|2024-12-13 18:33:00|19218.4|19206.4|19218.6|19206.6|19218.9|19206.9|19218.4|19206.4|2
1734114790000|2024-12-13 18:33:10|19218.4|19206.4|19217.7|19205.7|19218.4|19206.4|19217.4|19205.4|5
1734114800000|2024-12-13 18:33:20|19218.6|19206.6|19218.6|19206.6|19218.6|19206.6|19218.6|19206.6|0
1734114820000|2024-12-13 18:33:40|||||||||1
1734114850000|2024-12-13 18:34:10|19221.1|19209.1|19221.1|19209.1|19221.1|19209.1|19221.1|19209.1|1
1734114860000|2024-12-13 18:34:20|19222.1|19210.1|19222.1|19210.1|19222.1|19210.1|19220.9|19208.9|12
1734114870000|2024-12-13 18:34:30|19223.1|19211.1|19221.1|19209.1|19223.1|19211.1|19220.9|19208.9|4
1734114880000|2024-12-13 18:34:40|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|1
1734114890000|2024-12-13 18:34:50|19221.1|19209.1|19223.4|19211.4|19223.4|19211.4|19221.1|19209.1|3
1734114900000|2024-12-13 18:35:00|19224.6|19212.6|19224.6|19212.6|19224.6|19212.6|19224.6|19212.6|7
1734114910000|2024-12-13 18:35:10|19225.9|19213.9|19224.6|19212.6|19225.9|19213.9|19223.4|19211.4|5
1734114920000|2024-12-13 18:35:20|19223.6|19211.6|19225.9|19213.9|19225.9|19213.9|19223.6|19211.6|14
1734114930000|2024-12-13 18:35:30|19228.1|19216.1|19227.8|19215.8|19228.1|19216.1|19227.8|19215.8|12
1734114940000|2024-12-13 18:35:40|19228.1|19216.1|19228.8|19216.8|19230.3|19218.3|19228.1|19216.1|7
1734114950000|2024-12-13 18:35:50|19227.8|19215.8|19229.1|19217.1|19229.1|19217.1|19227.8|19215.8|5
1734114960000|2024-12-13 18:36:00|19228.1|19216.1|19227.8|19215.8|19229.1|19217.1|19227.8|19215.8|7
1734114970000|2024-12-13 18:36:10|||||||||1
1734114980000|2024-12-13 18:36:20|19228.1|19216.1|19228.1|19216.1|19230.3|19218.3|19228.1|19216.1|15
1734114990000|2024-12-13 18:36:30|19229.1|19217.1|19229.1|19217.1|19229.1|19217.1|19229.1|19217.1|2
1734115000000|2024-12-13 18:36:40|19228.1|19216.1|19229.1|19217.1|19229.1|19217.1|19227.8|19215.8|3
1734115010000|2024-12-13 18:36:50|19228.1|19216.1|19225.3|19213.3|19228.1|19216.1|19225.3|19213.3|13
1734115020000|2024-12-13 18:37:00|19226.3|19214.3|19226.3|19214.3|19226.3|19214.3|19226.3|19214.3|1
1734115030000|2024-12-13 18:37:10|19227.8|19215.8|19226.6|19214.6|19227.8|19215.8|19226.6|19214.6|12
1734115050000|2024-12-13 18:37:30|19226.8|19214.8|19225.3|19213.3|19227.8|19215.8|19225.3|19213.3|9
1734115070000|2024-12-13 18:37:50|||||||||2
1734115080000|2024-12-13 18:38:00|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|7
1734115090000|2024-12-13 18:38:10|19222.8|19210.8|19222.3|19210.3|19223.8|19211.8|19222.3|19210.3|3
1734115100000|2024-12-13 18:38:20|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|8
1734115110000|2024-12-13 18:38:30|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|6
1734115120000|2024-12-13 18:38:40|||||||||3
1734115150000|2024-12-13 18:39:10|||||||||8
1734115160000|2024-12-13 18:39:20|||||||||2
1734115180000|2024-12-13 18:39:40|||||||||1
1734115190000|2024-12-13 18:39:50|||||||||2
1734115200000|2024-12-13 18:40:00|||||||||2
1734115210000|2024-12-13 18:40:10|19222.3|19210.3|19222.3|19210.3|19222.8|19210.8|19222.3|19210.3|12
1734115220000|2024-12-13 18:40:20|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|9
1734115230000|2024-12-13 18:40:30|||||||||13
1734115240000|2024-12-13 18:40:40|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|16
1734115250000|2024-12-13 18:40:50|19220.6|19208.6|19219.6|19207.6|19220.6|19208.6|19219.6|19207.6|4
1734115260000|2024-12-13 18:41:00|19219.9|19207.9|19219.9|19207.9|19220.9|19208.9|19219.6|19207.6|1
1734115270000|2024-12-13 18:41:10|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|1
1734115280000|2024-12-13 18:41:20|||||||||2
1734115290000|2024-12-13 18:41:30|||||||||2
1734115300000|2024-12-13 18:41:40|19220.9|19208.9|19219.6|19207.6|19220.9|19208.9|19219.6|19207.6|0
1734115310000|2024-12-13 18:41:50|19218.4|19206.4|19217.1|19205.1|19218.4|19206.4|19215.9|19203.9|20
1734115320000|2024-12-13 18:42:00|19216.1|19204.1|19218.4|19206.4|19218.4|19206.4|19216.1|19204.1|2
1734115330000|2024-12-13 18:42:10|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|4
1734115340000|2024-12-13 18:42:20|||||||||4
1734115350000|2024-12-13 18:42:30|||||||||2
1734115360000|2024-12-13 18:42:40|19218.6|19206.6|19218.4|19206.4|19218.6|19206.6|19218.4|19206.4|10
1734115370000|2024-12-13 18:42:50|19218.6|19206.6|19218.6|19206.6|19218.6|19206.6|19218.4|19206.4|0
1734115380000|2024-12-13 18:43:00|19218.4|19206.4|19218.6|19206.6|19220.9|19208.9|19218.4|19206.4|19
1734115390000|2024-12-13 18:43:10|19218.4|19206.4|19220.9|19208.9|19220.9|19208.9|19218.4|19206.4|16
1734115400000|2024-12-13 18:43:20|19223.4|19211.4|19225.9|19213.9|19225.9|19213.9|19223.4|19211.4|6
1734115410000|2024-12-13 18:43:30|19227.1|19215.1|19227.1|19215.1|19227.1|19215.1|19227.1|19215.1|10
1734115420000|2024-12-13 18:43:40|19228.4|19216.4|19228.4|19216.4|19228.4|19216.4|19228.4|19216.4|1
1734115430000|2024-12-13 18:43:50|||||||||2
1734115440000|2024-12-13 18:44:00|||||||||4
1734115450000|2024-12-13 18:44:10|||||||||1
1734115460000|2024-12-13 18:44:20|||||||||1
1734115470000|2024-12-13 18:44:30|||||||||2
1734115480000|2024-12-13 18:44:40|19230.9|19218.9|19231.1|19219.1|19231.1|19219.1|19230.9|19218.9|4
1734115490000|2024-12-13 18:44:50|19230.9|19218.9|19229.6|19217.6|19230.9|19218.9|19228.6|19216.6|15
1734115500000|2024-12-13 18:45:00|19229.9|19217.9|19234.9|19222.9|19234.9|19222.9|19229.9|19217.9|21
1734115510000|2024-12-13 18:45:10|19233.4|19221.4|19233.4|19221.4|19233.4|19221.4|19233.4|19221.4|2
1734115520000|2024-12-13 18:45:20|19231.1|19219.1|19233.4|19221.4|19233.4|19221.4|19231.1|19219.1|9
1734115530000|2024-12-13 18:45:30|||||||||1
1734115540000|2024-12-13 18:45:40|19233.6|19221.6|19233.6|19221.6|19233.6|19221.6|19233.4|19221.4|5
1734115550000|2024-12-13 18:45:50|19234.6|19222.6|19235.9|19223.9|19235.9|19223.9|19233.6|19221.6|3
1734115560000|2024-12-13 18:46:00|19233.6|19221.6|19233.6|19221.6|19233.6|19221.6|19233.6|19221.6|26
1734115570000|2024-12-13 18:46:10|19234.9|19222.9|19238.4|19226.4|19238.4|19226.4|19234.9|19222.9|25
1734115580000|2024-12-13 18:46:20|19235.9|19223.9|19235.9|19223.9|19235.9|19223.9|19234.6|19222.6|10
1734115590000|2024-12-13 18:46:30|||||||||1
1734115600000|2024-12-13 18:46:40|19237.1|19225.1|19237.1|19225.1|19237.1|19225.1|19237.1|19225.1|6
1734115610000|2024-12-13 18:46:50|||||||||1
1734115620000|2024-12-13 18:47:00|19237.4|19225.4|19238.4|19226.4|19238.4|19226.4|19237.1|19225.1|3
1734115630000|2024-12-13 18:47:10|||||||||4
1734115640000|2024-12-13 18:47:20|19237.1|19225.1|19235.9|19223.9|19237.1|19225.1|19235.9|19223.9|6
1734115650000|2024-12-13 18:47:30|19236.2|19224.2|19237.1|19225.1|19237.1|19225.1|19235.9|19223.9|4
1734115660000|2024-12-13 18:47:40|19236.2|19224.2|19233.4|19221.4|19236.2|19224.2|19231.2|19219.2|6
1734115670000|2024-12-13 18:47:50|19234.4|19222.4|19234.6|19222.6|19234.6|19222.6|19233.4|19221.4|2
1734115680000|2024-12-13 18:48:00|19233.4|19221.4|19234.6|19222.6|19234.6|19222.6|19233.4|19221.4|24
1734115690000|2024-12-13 18:48:10|19233.7|19221.7|19232.4|19220.4|19233.7|19221.7|19231.4|19219.4|19
1734115700000|2024-12-13 18:48:20|19232.1|19220.1|19234.6|19222.6|19234.6|19222.6|19232.1|19220.1|7
1734115710000|2024-12-13 18:48:30|19233.7|19221.7|19236.2|19224.2|19236.4|19224.4|19233.7|19221.7|2
1734115720000|2024-12-13 18:48:40|19235.9|19223.9|19235.9|19223.9|19235.9|19223.9|19235.9|19223.9|2
1734115730000|2024-12-13 18:48:50|19236.2|19224.2|19235.9|19223.9|19236.2|19224.2|19235.9|19223.9|4
1734115750000|2024-12-13 18:49:10|19234.6|19222.6|19234.9|19222.9|19234.9|19222.9|19234.6|19222.6|5
1734115760000|2024-12-13 18:49:20|19235.9|19223.9|19236.2|19224.2|19236.4|19224.4|19234.9|19222.9|3
1734115770000|2024-12-13 18:49:30|19235.9|19223.9|19234.9|19222.9|19235.9|19223.9|19233.7|19221.7|7
1734115780000|2024-12-13 18:49:40|||||||||2
1734115790000|2024-12-13 18:49:50|19235.9|19223.9|19236.4|19224.4|19236.4|19224.4|19235.9|19223.9|7
1734115800000|2024-12-13 18:50:00|19236.2|19224.2|19232.4|19220.4|19236.2|19224.2|19231.2|19219.2|24
1734115810000|2024-12-13 18:50:10|19233.4|19221.4|19228.4|19216.4|19233.7|19221.7|19228.4|19216.4|7
1734115820000|2024-12-13 18:50:20|19227.4|19215.4|19223.9|19211.9|19227.4|19215.4|19223.9|19211.9|44
1734115830000|2024-12-13 18:50:30|19224.9|19212.9|19226.7|19214.7|19228.7|19216.7|19224.9|19212.9|25
1734115840000|2024-12-13 18:50:40|19226.4|19214.4|19231.4|19219.4|19231.4|19219.4|19226.4|19214.4|13
1734115850000|2024-12-13 18:50:50|19230.4|19218.4|19231.7|19219.7|19231.7|19219.7|19230.4|19218.4|8
1734115860000|2024-12-13 18:51:00|||||||||1
1734115870000|2024-12-13 18:51:10|||||||||2
1734115880000|2024-12-13 18:51:20|19231.4|19219.4|19231.4|19219.4|19231.7|19219.7|19231.4|19219.4|6
1734115890000|2024-12-13 18:51:30|19231.7|19219.7|19229.5|19217.5|19231.7|19219.7|19229.2|19217.2|21
1734115900000|2024-12-13 18:51:40|19229.7|19217.7|19231|19219|19232|19220|19229.5|19217.5|9
1734115910000|2024-12-13 18:51:50|19230.7|19218.7|19232|19220|19232|19220|19230.7|19218.7|1
1734115920000|2024-12-13 18:52:00|19232.2|19220.2|19232.2|19220.2|19232.2|19220.2|19232|19220|3
1734115930000|2024-12-13 18:52:10|19232|19220|19229.5|19217.5|19232|19220|19229.5|19217.5|7
1734115940000|2024-12-13 18:52:20|19229.7|19217.7|19229.5|19217.5|19229.7|19217.7|19229.5|19217.5|8
1734115950000|2024-12-13 18:52:30|||||||||11
1734115960000|2024-12-13 18:52:40|19229.7|19217.7|19233.2|19221.2|19234.2|19222.2|19229.7|19217.7|38
1734115970000|2024-12-13 18:52:50|19232.9|19220.9|19232|19220|19232.9|19220.9|19232|19220|8
1734115980000|2024-12-13 18:53:00|19231.7|19219.7|19234.2|19222.2|19234.2|19222.2|19231.7|19219.7|1
1734115990000|2024-12-13 18:53:10|19233.9|19221.9|19234.2|19222.2|19235.2|19223.2|19233.9|19221.9|9
1734116000000|2024-12-13 18:53:20|19235.2|19223.2|19236.4|19224.4|19236.4|19224.4|19235.2|19223.2|3
1734116010000|2024-12-13 18:53:30|19236.7|19224.7|19236.7|19224.7|19236.7|19224.7|19236.4|19224.4|0
1734116020000|2024-12-13 18:53:40|19236.4|19224.4|19232.5|19220.5|19236.4|19224.4|19232.5|19220.5|14
1734116030000|2024-12-13 18:53:50|19231.3|19219.3|19232.2|19220.2|19232.5|19220.5|19231.3|19219.3|15
1734116040000|2024-12-13 18:54:00|19233.2|19221.2|19235.7|19223.7|19235.7|19223.7|19233.2|19221.2|5
1734116050000|2024-12-13 18:54:10|19234.5|19222.5|19237|19225|19237|19225|19234.5|19222.5|2
1734116060000|2024-12-13 18:54:20|19236.4|19224.4|19234.5|19222.5|19236.4|19224.4|19234.5|19222.5|10
1734116070000|2024-12-13 18:54:30|19232|19220|19234.5|19222.5|19234.5|19222.5|19231.7|19219.7|15
1734116080000|2024-12-13 18:54:40|||||||||1
1734116090000|2024-12-13 18:54:50|19235.5|19223.5|19234.5|19222.5|19235.5|19223.5|19234.5|19222.5|3
1734116100000|2024-12-13 18:55:00|19237|19225|19239.5|19227.5|19239.5|19227.5|19235.7|19223.7|18
1734116110000|2024-12-13 18:55:10|19242|19230|19246.4|19234.4|19248.4|19236.4|19242|19230|13
1734116120000|2024-12-13 18:55:20|19248.9|19236.9|19247.7|19235.7|19249.2|19237.2|19247|19235|12
1734116130000|2024-12-13 18:55:30|19248.9|19236.9|19250.2|19238.2|19250.2|19238.2|19247.7|19235.7|15
1734116140000|2024-12-13 18:55:40|19249.2|19237.2|19249.6|19237.6|19249.6|19237.6|19248.7|19236.7|8
1734116150000|2024-12-13 18:55:50|19250.9|19238.9|19247.7|19235.7|19250.9|19238.9|19246.4|19234.4|23
1734116160000|2024-12-13 18:56:00|19246.4|19234.4|19241.4|19229.4|19246.4|19234.4|19241.4|19229.4|19
1734116170000|2024-12-13 18:56:10|19241.7|19229.7|19238.9|19226.9|19241.7|19229.7|19238.9|19226.9|14
1734116180000|2024-12-13 18:56:20|19239.2|19227.2|19238.9|19226.9|19239.2|19227.2|19238.9|19226.9|5
1734116190000|2024-12-13 18:56:30|19239.2|19227.2|19239.2|19227.2|19239.2|19227.2|19239.2|19227.2|5
1734116200000|2024-12-13 18:56:40|19238.9|19226.9|19237|19225|19238.9|19226.9|19237|19225|5
1734116210000|2024-12-13 18:56:50|19238|19226|19238|19226|19238|19226|19238|19226|2
1734116220000|2024-12-13 18:57:00|19237|19225|19234.7|19222.7|19237|19225|19234.7|19222.7|19
1734116230000|2024-12-13 18:57:10|19235.7|19223.7|19232.2|19220.2|19236.7|19224.7|19232.2|19220.2|45
1734116240000|2024-12-13 18:57:20|19230|19218|19228.2|19216.2|19230|19218|19227.2|19215.2|39
1734116250000|2024-12-13 18:57:30|19229.7|19217.7|19228.5|19216.5|19229.7|19217.7|19228.5|19216.5|12
1734116260000|2024-12-13 18:57:40|19229.7|19217.7|19229.5|19217.5|19229.7|19217.7|19229.5|19217.5|7
1734116270000|2024-12-13 18:57:50|19229.7|19217.7|19229.5|19217.5|19229.7|19217.7|19229.5|19217.5|2
1734116280000|2024-12-13 18:58:00|19233.9|19221.9|19223.8|19211.8|19234.2|19222.2|19223.8|19211.8|66
1734116290000|2024-12-13 18:58:10|19222.8|19210.8|19222.5|19210.5|19225|19213|19220.6|19208.6|20
1734116300000|2024-12-13 18:58:20|19222.2|19210.2|19222.2|19210.2|19222.2|19210.2|19222.2|19210.2|6
1734116310000|2024-12-13 18:58:30|19222.5|19210.5|19224.7|19212.7|19224.7|19212.7|19222.5|19210.5|9
1734116320000|2024-12-13 18:58:40|19223.2|19211.2|19224.5|19212.5|19224.5|19212.5|19223.2|19211.2|8
1734116330000|2024-12-13 18:58:50|19224.7|19212.7|19224.7|19212.7|19226|19214|19224.5|19212.5|6
1734116340000|2024-12-13 18:59:00|19225|19213|19225|19213|19225|19213|19222.5|19210.5|48
1734116350000|2024-12-13 18:59:10|19225.3|19213.3|19225.3|19213.3|19225.3|19213.3|19225|19213|111
1734116360000|2024-12-13 18:59:20|19225.6|19213.6|19232|19220|19232.5|19220.5|19225.6|19213.6|87
1734116370000|2024-12-13 18:59:30|19232.2|19220.2|19231.2|19219.2|19232.2|19220.2|19228.9|19216.9|113
1734116380000|2024-12-13 18:59:40|19230.9|19218.9|19228.4|19216.4|19230.9|19218.9|19228.4|19216.4|122
1734116390000|2024-12-13 18:59:50|19227.4|19215.4|19227.9|19215.9|19227.9|19215.9|19225.9|19213.9|139
1734116400000|2024-12-13 19:00:00|19226.9|19214.9|19225.9|19213.9|19226.9|19214.9|19225.6|19213.6|11
1734116410000|2024-12-13 19:00:10|19225.6|19213.6|19222.9|19210.9|19225.6|19213.6|19222.9|19210.9|56
1734116420000|2024-12-13 19:00:20|19225.4|19213.4|19225.4|19213.4|19225.4|19213.4|19225.4|19213.4|88
1734116430000|2024-12-13 19:00:30|19230.9|19218.9|19230.9|19218.9|19230.9|19218.9|19230.9|19218.9|35
1734116440000|2024-12-13 19:00:40|19229.4|19217.4|19225.9|19213.9|19229.6|19217.6|19225.9|19213.9|19
1734116450000|2024-12-13 19:00:50|19225.6|19213.6|19232.9|19220.9|19232.9|19220.9|19225.4|19213.4|23
1734116460000|2024-12-13 19:01:00|19235.4|19223.4|19236.6|19224.6|19238.6|19226.6|19235.4|19223.4|27
1734116470000|2024-12-13 19:01:10|19237.6|19225.6|19241.3|19229.3|19242.3|19230.3|19237.6|19225.6|32
1734116480000|2024-12-13 19:01:20|19241.1|19229.1|19241.3|19229.3|19241.3|19229.3|19240.1|19228.1|3
1734116490000|2024-12-13 19:01:30|19243.8|19231.8|19243.8|19231.8|19246.3|19234.3|19243.8|19231.8|32
1734116500000|2024-12-13 19:01:40|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19243.8|19231.8|2
1734116510000|2024-12-13 19:01:50|19243.8|19231.8|19247.3|19235.3|19247.3|19235.3|19243.8|19231.8|36
1734116520000|2024-12-13 19:02:00|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|15
1734116530000|2024-12-13 19:02:10|||||||||1
1734116540000|2024-12-13 19:02:20|||||||||11
1734116550000|2024-12-13 19:02:30|19246.6|19234.6|19245.1|19233.1|19246.6|19234.6|19245.1|19233.1|6
1734116560000|2024-12-13 19:02:40|19243.8|19231.8|19245.1|19233.1|19245.1|19233.1|19243.8|19231.8|3
1734116570000|2024-12-13 19:02:50|19246.1|19234.1|19246.1|19234.1|19246.1|19234.1|19246.1|19234.1|4
1734116580000|2024-12-13 19:03:00|19247|19235|19249.8|19237.8|19249.8|19237.8|19247|19235|18
1734116590000|2024-12-13 19:03:10|19248.8|19236.8|19249.8|19237.8|19249.8|19237.8|19248.8|19236.8|12
1734116600000|2024-12-13 19:03:20|||||||||49
1734116610000|2024-12-13 19:03:30|19251.1|19239.1|19249.8|19237.8|19251.1|19239.1|19249.8|19237.8|12
1734116620000|2024-12-13 19:03:40|19247.6|19235.6|19248.6|19236.6|19248.6|19236.6|19247.6|19235.6|7
1734116630000|2024-12-13 19:03:50|19246.6|19234.6|19246.3|19234.3|19248.6|19236.6|19246.3|19234.3|5
1734116640000|2024-12-13 19:04:00|19246.1|19234.1|19245.1|19233.1|19246.1|19234.1|19244.8|19232.8|18
1734116650000|2024-12-13 19:04:10|19243.6|19231.6|19245.6|19233.6|19245.6|19233.6|19243.6|19231.6|9
1734116660000|2024-12-13 19:04:20|19245.9|19233.9|19247.4|19235.4|19248.4|19236.4|19245.9|19233.9|3
1734116670000|2024-12-13 19:04:30|19247.1|19235.1|19245.9|19233.9|19247.1|19235.1|19245.9|19233.9|1
1734116680000|2024-12-13 19:04:40|19243.4|19231.4|19242.1|19230.1|19244.6|19232.6|19242.1|19230.1|20
1734116690000|2024-12-13 19:04:50|19242.4|19230.4|19246.2|19234.2|19247.7|19235.7|19242.1|19230.1|35
1734359400000|2024-12-16 14:30:00|19255.6|19243.6|19285.1|19273.1|19294.1|19282.1|19249.3|19237.3|91
1734359410000|2024-12-16 14:30:10|19288|19276|19278.8|19266.8|19288|19276|19278.5|19266.5|54
1734359420000|2024-12-16 14:30:20|19280.4|19268.4|19274.8|19262.8|19281.6|19269.6|19271.4|19259.4|45
1734359430000|2024-12-16 14:30:30|19274.1|19262.1|19279.8|19267.8|19279.8|19267.8|19268.9|19256.9|37
1734359440000|2024-12-16 14:30:40|19281.1|19269.1|19286.6|19274.6|19287|19275|19276.6|19264.6|32
1734359450000|2024-12-16 14:30:50|19284.1|19272.1|19283.9|19271.9|19286.6|19274.6|19282.3|19270.3|9
1734359460000|2024-12-16 14:31:00|19263.8|19251.8|19264.2|19252.2|19268.9|19256.9|19255.7|19243.7|43
1734359470000|2024-12-16 14:31:10|19263.3|19251.3|19268.9|19256.9|19278.9|19266.9|19263.3|19251.3|26
1734359480000|2024-12-16 14:31:20|19269.8|19257.8|19276.1|19264.1|19280.5|19268.5|19268.9|19256.9|28
1734359490000|2024-12-16 14:31:30|19276.8|19264.8|19273.4|19261.4|19278.6|19266.6|19273.4|19261.4|24
1734359500000|2024-12-16 14:31:40|19274.3|19262.3|19274.3|19262.3|19275.9|19263.9|19274|19262|7
1734359510000|2024-12-16 14:31:50|19276.4|19264.4|19281.8|19269.8|19281.8|19269.8|19275.5|19263.5|19
1734359520000|2024-12-16 14:32:00|19280.2|19268.2|19273|19261|19280.2|19268.2|19272.1|19260.1|13
1734359530000|2024-12-16 14:32:10|19272.1|19260.1|19274.9|19262.9|19277.1|19265.1|19272.1|19260.1|14
1734359540000|2024-12-16 14:32:20|19274|19262|19282.7|19270.7|19282.7|19270.7|19273.4|19261.4|42
1734359550000|2024-12-16 14:32:30|19284.3|19272.3|19285.9|19273.9|19286.8|19274.8|19284.3|19272.3|48
1734359560000|2024-12-16 14:32:40|19286.8|19274.8|19292.7|19280.7|19294|19282|19286.8|19274.8|16
1734359570000|2024-12-16 14:32:50|19292.4|19280.4|19300.2|19288.2|19300.2|19288.2|19292.4|19280.4|56
1734359580000|2024-12-16 14:33:00|19296.8|19284.8|19317.2|19305.2|19327.8|19315.8|19296.8|19284.8|563
1734359590000|2024-12-16 14:33:10|19316.9|19304.9|19321.9|19309.9|19326.6|19314.6|19316|19304|65
1734359600000|2024-12-16 14:33:20|19324.4|19312.4|19324.4|19312.4|19329.4|19317.4|19324.1|19312.1|28
1734359610000|2024-12-16 14:33:30|19325.3|19313.3|19324.1|19312.1|19325.3|19313.3|19321.9|19309.9|17
1734359620000|2024-12-16 14:33:40|19325.9|19313.9|19326.9|19314.9|19332.5|19320.5|19325.9|19313.9|34
1734359630000|2024-12-16 14:33:50|19332.8|19320.8|19340.3|19328.3|19341.6|19329.6|19332.8|19320.8|50
1734359640000|2024-12-16 14:34:00|19339.4|19327.4|19341|19329|19347.6|19335.6|19339.2|19327.2|68
1734359650000|2024-12-16 14:34:10|19342.6|19330.6|19344.2|19332.2|19345.1|19333.1|19339.5|19327.5|38
1734359660000|2024-12-16 14:34:20|19342.9|19330.9|19324.1|19312.1|19342.9|19330.9|19324.1|19312.1|27
1734359670000|2024-12-16 14:34:30|19324.4|19312.4|19322.8|19310.8|19324.4|19312.4|19321.6|19309.6|8
1734359680000|2024-12-16 14:34:40|19324.4|19312.4|19321.9|19309.9|19325.1|19313.1|19321.9|19309.9|20
1734359690000|2024-12-16 14:34:50|19322.6|19310.6|19314.4|19302.4|19322.6|19310.6|19314.4|19302.4|14
1734359700000|2024-12-16 14:35:00|19311|19299|19310.7|19298.7|19312.6|19300.6|19309.4|19297.4|10
1734359710000|2024-12-16 14:35:10|19311.6|19299.6|19305.3|19293.3|19312.6|19300.6|19305.3|19293.3|26
1734359720000|2024-12-16 14:35:20|19306.9|19294.9|19310.1|19298.1|19312.6|19300.6|19305.1|19293.1|31
1734359730000|2024-12-16 14:35:30|19311|19299|19307.6|19295.6|19311|19299|19307.6|19295.6|20
1734359740000|2024-12-16 14:35:40|19305.1|19293.1|19310.1|19298.1|19311.2|19299.2|19305.1|19293.1|25
1734359750000|2024-12-16 14:35:50|19308.5|19296.5|19312.6|19300.6|19312.6|19300.6|19308.5|19296.5|11
1734359760000|2024-12-16 14:36:00|19310.1|19298.1|19310.4|19298.4|19310.4|19298.4|19307.6|19295.6|7
1734359770000|2024-12-16 14:36:10|19312.6|19300.6|19302.9|19290.9|19312.6|19300.6|19302.9|19290.9|19
1734359780000|2024-12-16 14:36:20|19301.7|19289.7|19302.6|19290.6|19302.6|19290.6|19296.7|19284.7|24
1734359790000|2024-12-16 14:36:30|19302.2|19290.2|19297.6|19285.6|19302.2|19290.2|19297.6|19285.6|18
1734359800000|2024-12-16 14:36:40|19297.9|19285.9|19296.7|19284.7|19299.2|19287.2|19296.7|19284.7|13
1734359810000|2024-12-16 14:36:50|19296.3|19284.3|19288.2|19276.2|19297.9|19285.9|19288.2|19276.2|22
1734359820000|2024-12-16 14:37:00|19283.2|19271.2|19278.6|19266.6|19283.9|19271.9|19275.1|19263.1|24
1734359830000|2024-12-16 14:37:10|19278|19266|19275.7|19263.7|19282.3|19270.3|19275.7|19263.7|23
1734359840000|2024-12-16 14:37:20|19276.7|19264.7|19279.2|19267.2|19280.1|19268.1|19276.7|19264.7|13
1734359850000|2024-12-16 14:37:30|19278.2|19266.2|19278.6|19266.6|19278.6|19266.6|19277.9|19265.9|5
1734359860000|2024-12-16 14:37:40|19278.2|19266.2|19273.2|19261.2|19283|19271|19272.9|19260.9|37
1734359870000|2024-12-16 14:37:50|19271.7|19259.7|19275.7|19263.7|19275.7|19263.7|19270.7|19258.7|23
1734359880000|2024-12-16 14:38:00|19276.1|19264.1|19274.5|19262.5|19278.2|19266.2|19274.5|19262.5|22
1734359890000|2024-12-16 14:38:10|19273.6|19261.6|19265.1|19253.1|19274.5|19262.5|19262.6|19250.6|71
1734359900000|2024-12-16 14:38:20|19265.4|19253.4|19263.2|19251.2|19267.6|19255.6|19263.2|19251.2|10
1734359910000|2024-12-16 14:38:30|19263.6|19251.6|19261.7|19249.7|19264.8|19252.8|19256.7|19244.7|51
1734359920000|2024-12-16 14:38:40|19262.6|19250.6|19265.4|19253.4|19265.7|19253.7|19262.6|19250.6|9
1734359930000|2024-12-16 14:38:50|19265.7|19253.7|19265.4|19253.4|19265.7|19253.7|19264.2|19252.2|2
1734359940000|2024-12-16 14:39:00|19262.3|19250.3|19264.2|19252.2|19265.1|19253.1|19262.3|19250.3|19
1734359950000|2024-12-16 14:39:10|19263.2|19251.2|19266.4|19254.4|19269.2|19257.2|19262.9|19250.9|14
1734359960000|2024-12-16 14:39:20|19266.7|19254.7|19273.2|19261.2|19273.9|19261.9|19266.7|19254.7|22
1734359970000|2024-12-16 14:39:30|19271.4|19259.4|19270.5|19258.5|19271.4|19259.4|19267.1|19255.1|25
1734359980000|2024-12-16 14:39:40|19273|19261|19277.1|19265.1|19278|19266|19273|19261|11
1734359990000|2024-12-16 14:39:50|19276.7|19264.7|19274.2|19262.2|19277.1|19265.1|19274.2|19262.2|9
1734360000000|2024-12-16 14:40:00|19272.4|19260.4|19272.1|19260.1|19272.4|19260.4|19269.6|19257.6|7
1734360010000|2024-12-16 14:40:10|19273.3|19261.3|19260.2|19248.2|19273.3|19261.3|19260.2|19248.2|26
1734360020000|2024-12-16 14:40:20|19257.1|19245.1|19265.9|19253.9|19265.9|19253.9|19254.9|19242.9|49
1734360030000|2024-12-16 14:40:30|19266.2|19254.2|19256.2|19244.2|19267.1|19255.1|19256.2|19244.2|11
1734360040000|2024-12-16 14:40:40|19255.9|19243.9|19253.1|19241.1|19256.2|19244.2|19252.5|19240.5|29
1734360050000|2024-12-16 14:40:50|19249.4|19237.4|19248.1|19236.1|19251.9|19239.9|19248.1|19236.1|39
1734360060000|2024-12-16 14:41:00|19249.7|19237.7|19243.5|19231.5|19249.7|19237.7|19243.5|19231.5|52
1734360070000|2024-12-16 14:41:10|19247.9|19235.9|19255|19243|19255|19243|19247.9|19235.9|23
1734360080000|2024-12-16 14:41:20|19254.7|19242.7|19255.4|19243.4|19257.2|19245.2|19254.7|19242.7|9
1734360090000|2024-12-16 14:41:30|19257.2|19245.2|19257.2|19245.2|19257.2|19245.2|19250.6|19238.6|27
1734360100000|2024-12-16 14:41:40|19259|19247|19258.1|19246.1|19259.4|19247.4|19257.2|19245.2|9
1734360110000|2024-12-16 14:41:50|19261.5|19249.5|19258.1|19246.1|19263.7|19251.7|19258.1|19246.1|11
1734360120000|2024-12-16 14:42:00|19257.2|19245.2|19258.1|19246.1|19258.1|19246.1|19251.5|19239.5|21
1734360130000|2024-12-16 14:42:10|19257.2|19245.2|19256.5|19244.5|19259|19247|19256.5|19244.5|3
1734360140000|2024-12-16 14:42:20|19257.5|19245.5|19256.5|19244.5|19260.3|19248.3|19256.5|19244.5|9
1734360150000|2024-12-16 14:42:30|19256.9|19244.9|19250.6|19238.6|19256.9|19244.9|19250.6|19238.6|6
1734360160000|2024-12-16 14:42:40|19249.4|19237.4|19244.7|19232.7|19249.7|19237.7|19242.5|19230.5|18
1734360170000|2024-12-16 14:42:50|19245.4|19233.4|19247.2|19235.2|19247.2|19235.2|19245.4|19233.4|2
1734360180000|2024-12-16 14:43:00|19249.7|19237.7|19247.9|19235.9|19252.2|19240.2|19247.5|19235.5|20
1734360190000|2024-12-16 14:43:10|19247.5|19235.5|19252.2|19240.2|19252.5|19240.5|19245.4|19233.4|16
1734360200000|2024-12-16 14:43:20|19253.1|19241.1|19253.8|19241.8|19253.8|19241.8|19252.2|19240.2|4
1734360210000|2024-12-16 14:43:30|19253.5|19241.5|19255|19243|19255|19243|19253.5|19241.5|12
1734360220000|2024-12-16 14:43:40|19253.8|19241.8|19242|19230|19253.8|19241.8|19240.7|19228.7|15
1734360230000|2024-12-16 14:43:50|19241|19229|19230.4|19218.4|19243.2|19231.2|19227.7|19215.7|28
1734360240000|2024-12-16 14:44:00|19229.5|19217.5|19233.3|19221.3|19233.3|19221.3|19228.6|19216.6|38
1734360250000|2024-12-16 14:44:10|19232|19220|19226.1|19214.1|19232|19220|19226.1|19214.1|12
1734360260000|2024-12-16 14:44:20|19227.4|19215.4|19229.6|19217.6|19232.4|19220.4|19227.4|19215.4|13
1734360270000|2024-12-16 14:44:30|19230.2|19218.2|19225.5|19213.5|19230.9|19218.9|19225.5|19213.5|9
1734360280000|2024-12-16 14:44:40|19224.9|19212.9|19234.9|19222.9|19235.8|19223.8|19223.9|19211.9|18
1734360290000|2024-12-16 14:44:50|19233.9|19221.9|19234.6|19222.6|19234.6|19222.6|19233.9|19221.9|3
1734360300000|2024-12-16 14:45:00|19235.5|19223.5|19232.8|19220.8|19238.7|19226.7|19232.8|19220.8|19
1734360310000|2024-12-16 14:45:10|19234|19222|19234.6|19222.6|19238|19226|19233.7|19221.7|21
1734360320000|2024-12-16 14:45:20|19238|19226|19243|19231|19245.5|19233.5|19238|19226|34
1734360330000|2024-12-16 14:45:30|19250.8|19238.8|19250.1|19238.1|19252|19240|19248|19236|19
1734360340000|2024-12-16 14:45:40|19249.2|19237.2|19250.1|19238.1|19250.4|19238.4|19249.2|19237.2|1
1734360350000|2024-12-16 14:45:50|19251.4|19239.4|19254.5|19242.5|19254.5|19242.5|19251.4|19239.4|17
1734360360000|2024-12-16 14:46:00|19253.2|19241.2|19254.8|19242.8|19254.8|19242.8|19251|19239|17
1734360370000|2024-12-16 14:46:10|19253.9|19241.9|19261|19249|19261.4|19249.4|19253.9|19241.9|24
1734360380000|2024-12-16 14:46:20|19262|19250|19266.3|19254.3|19266.3|19254.3|19261|19249|18
1734360390000|2024-12-16 14:46:30|19266.6|19254.6|19268.8|19256.8|19269.7|19257.7|19266.6|19254.6|9
1734360400000|2024-12-16 14:46:40|19269.1|19257.1|19270.4|19258.4|19270.4|19258.4|19268.2|19256.2|11
1734360410000|2024-12-16 14:46:50|19271.3|19259.3|19271.3|19259.3|19272.5|19260.5|19270.7|19258.7|5
1734360420000|2024-12-16 14:47:00|19268.5|19256.5|19260.8|19248.8|19272.9|19260.9|19259.5|19247.5|141
1734360430000|2024-12-16 14:47:10|19259.2|19247.2|19257.4|19245.4|19260.8|19248.8|19257|19245|11
1734360440000|2024-12-16 14:47:20|19254.9|19242.9|19257|19245|19257.4|19245.4|19253.3|19241.3|27
1734360450000|2024-12-16 14:47:30|19259.5|19247.5|19262|19250|19262|19250|19258.3|19246.3|10
1734360460000|2024-12-16 14:47:40|19261.7|19249.7|19264.2|19252.2|19266.4|19254.4|19261.7|19249.7|10
1734360470000|2024-12-16 14:47:50|19265.1|19253.1|19267|19255|19267|19255|19265.1|19253.1|2
1734360480000|2024-12-16 14:48:00|19268|19256|19274.5|19262.5|19274.5|19262.5|19268|19256|20
1734360490000|2024-12-16 14:48:10|19275.7|19263.7|19271|19259|19275.7|19263.7|19271|19259|17
1734360500000|2024-12-16 14:48:20|19270.1|19258.1|19270.1|19258.1|19270.1|19258.1|19269.2|19257.2|13
1734360510000|2024-12-16 14:48:30|19270.8|19258.8|19275.7|19263.7|19275.7|19263.7|19270.8|19258.8|40
1734360520000|2024-12-16 14:48:40|19273.8|19261.8|19265.7|19253.7|19273.8|19261.8|19265.7|19253.7|22
1734360530000|2024-12-16 14:48:50|19266|19254|19272.9|19260.9|19273.2|19261.2|19265.5|19253.5|21
1734360540000|2024-12-16 14:49:00|19274.1|19262.1|19272|19260|19274.1|19262.1|19271|19259|7
1734360550000|2024-12-16 14:49:10|19268.5|19256.5|19274.5|19262.5|19274.5|19262.5|19268.5|19256.5|7
1734360560000|2024-12-16 14:49:20|19274.8|19262.8|19272|19260|19275.7|19263.7|19269.8|19257.8|14
1734360570000|2024-12-16 14:49:30|19272.3|19260.3|19272.6|19260.6|19273.5|19261.5|19271.7|19259.7|7
1734360580000|2024-12-16 14:49:40|19271.4|19259.4|19271|19259|19273.5|19261.5|19271|19259|5
1734360590000|2024-12-16 14:49:50|19270.1|19258.1|19263.9|19251.9|19271|19259|19263.9|19251.9|7
1734360600000|2024-12-16 14:50:00|19263.5|19251.5|19266.4|19254.4|19266.4|19254.4|19262.6|19250.6|11
1734360610000|2024-12-16 14:50:10|19266|19254|19268.5|19256.5|19268.5|19256.5|19266|19254|3
1734360620000|2024-12-16 14:50:20|19268.9|19256.9|19268.9|19256.9|19269.2|19257.2|19268.9|19256.9|0
1734360630000|2024-12-16 14:50:30|19266.7|19254.7|19266.7|19254.7|19266.7|19254.7|19266.7|19254.7|3
1734360640000|2024-12-16 14:50:40|19268.5|19256.5|19265.1|19253.1|19268.9|19256.9|19265.1|19253.1|9
1734360650000|2024-12-16 14:50:50|19263.5|19251.5|19263.5|19251.5|19265.1|19253.1|19263.5|19251.5|9
1734360660000|2024-12-16 14:51:00|19267|19255|19265.7|19253.7|19268.5|19256.5|19265.7|19253.7|4
1734360670000|2024-12-16 14:51:10|19266.6|19254.6|19266.6|19254.6|19267|19255|19265.4|19253.4|8
1734360680000|2024-12-16 14:51:20|19267|19255|19267.9|19255.9|19267.9|19255.9|19267|19255|1
1734360690000|2024-12-16 14:51:30|19269.1|19257.1|19269.1|19257.1|19269.1|19257.1|19268.8|19256.8|2
1734360700000|2024-12-16 14:51:40|19270.1|19258.1|19269.1|19257.1|19271.3|19259.3|19268.8|19256.8|4
1734360710000|2024-12-16 14:51:50|19270.4|19258.4|19270.7|19258.7|19270.7|19258.7|19267.9|19255.9|2
1734360720000|2024-12-16 14:52:00|19271|19259|19272|19260|19272|19260|19270.7|19258.7|8
1734360730000|2024-12-16 14:52:10|19270.7|19258.7|19270.7|19258.7|19271|19259|19270.7|19258.7|2
1734360740000|2024-12-16 14:52:20|19271.6|19259.6|19270.7|19258.7|19273.2|19261.2|19270.7|19258.7|4
1734360750000|2024-12-16 14:52:30|19271|19259|19273.2|19261.2|19273.2|19261.2|19270.7|19258.7|1
1734360760000|2024-12-16 14:52:40|19272.3|19260.3|19266.7|19254.7|19272.3|19260.3|19261.7|19249.7|19
1734360770000|2024-12-16 14:52:50|19264.5|19252.5|19270.5|19258.5|19270.5|19258.5|19264.5|19252.5|12
1734360780000|2024-12-16 14:53:00|19271.4|19259.4|19270.1|19258.1|19271.4|19259.4|19270.1|19258.1|9
1734360790000|2024-12-16 14:53:10|19268.9|19256.9|19271.4|19259.4|19272.3|19260.3|19268.9|19256.9|1
1734360800000|2024-12-16 14:53:20|19273.9|19261.9|19273.9|19261.9|19273.9|19261.9|19272.6|19260.6|4
1734360810000|2024-12-16 14:53:30|19273|19261|19271.7|19259.7|19273.9|19261.9|19271.7|19259.7|9
1734360820000|2024-12-16 14:53:40|19272.6|19260.6|19271.7|19259.7|19272.6|19260.6|19266.7|19254.7|11
1734360830000|2024-12-16 14:53:50|||||||||2
1734360840000|2024-12-16 14:54:00|19272.6|19260.6|19271.7|19259.7|19272.6|19260.6|19270.5|19258.5|5
1734360850000|2024-12-16 14:54:10|19272.6|19260.6|19269.2|19257.2|19272.6|19260.6|19269.2|19257.2|5
1734360860000|2024-12-16 14:54:20|19268.9|19256.9|19266.4|19254.4|19268.9|19256.9|19266.4|19254.4|5
1734360870000|2024-12-16 14:54:30|19266.7|19254.7|19267|19255|19268|19256|19266.7|19254.7|2
1734360880000|2024-12-16 14:54:40|19267.4|19255.4|19267.4|19255.4|19267.4|19255.4|19266.1|19254.1|4
1734360890000|2024-12-16 14:54:50|19267.7|19255.7|19269.3|19257.3|19270.2|19258.2|19266.5|19254.5|6
1734360900000|2024-12-16 14:55:00|19269|19257|19269.3|19257.3|19270.2|19258.2|19268|19256|3
1734360910000|2024-12-16 14:55:10|19268.4|19256.4|19265.9|19253.9|19269.3|19257.3|19265.9|19253.9|16
1734360920000|2024-12-16 14:55:20|19265.5|19253.5|19272|19260|19272|19260|19265.5|19253.5|18
1734360930000|2024-12-16 14:55:30|||||||||1
1734360940000|2024-12-16 14:55:40|19270.8|19258.8|19269.5|19257.5|19270.8|19258.8|19269.5|19257.5|2
1734360950000|2024-12-16 14:55:50|19267|19255|19264.9|19252.9|19267.4|19255.4|19264.5|19252.5|8
1734360960000|2024-12-16 14:56:00|19266.7|19254.7|19267.4|19255.4|19269.5|19257.5|19266.7|19254.7|9
1734360970000|2024-12-16 14:56:10|19265.8|19253.8|19268.3|19256.3|19268.3|19256.3|19265.8|19253.8|5
1734360980000|2024-12-16 14:56:20|19268.6|19256.6|19270.8|19258.8|19272|19260|19268.3|19256.3|0
1734360990000|2024-12-16 14:56:30|19270.1|19258.1|19266.7|19254.7|19270.1|19258.1|19264.5|19252.5|15
1734361000000|2024-12-16 14:56:40|19268|19256|19269.9|19257.9|19269.9|19257.9|19268|19256|4
1734361010000|2024-12-16 14:56:50|19269|19257|19269|19257|19269.9|19257.9|19269|19257|2
1734361020000|2024-12-16 14:57:00|19268.6|19256.6|19267.7|19255.7|19272|19260|19267.7|19255.7|12
1734361030000|2024-12-16 14:57:10|19268.6|19256.6|19268.6|19256.6|19269.9|19257.9|19268.6|19256.6|1
1734361040000|2024-12-16 14:57:20|19267|19255|19266.5|19254.5|19267|19255|19265.2|19253.2|6
1734361050000|2024-12-16 14:57:30|19265.5|19253.5|19260.5|19248.5|19266.5|19254.5|19260.5|19248.5|17
1734361060000|2024-12-16 14:57:40|19260.9|19248.9|19265.5|19253.5|19266.8|19254.8|19260.9|19248.9|15
1734361070000|2024-12-16 14:57:50|19265.2|19253.2|19263.4|19251.4|19266.5|19254.5|19260.9|19248.9|32
1734361080000|2024-12-16 14:58:00|19262.1|19250.1|19259.6|19247.6|19262.1|19250.1|19258.7|19246.7|12
1734361090000|2024-12-16 14:58:10|19258.7|19246.7|19260.9|19248.9|19261.2|19249.2|19258.4|19246.4|4
1734361100000|2024-12-16 14:58:20|19263|19251|19263|19251|19264|19252|19263|19251|13
1734361110000|2024-12-16 14:58:30|19262.7|19250.7|19260.2|19248.2|19263|19251|19259.3|19247.3|24
1734361120000|2024-12-16 14:58:40|19260.5|19248.5|19260.5|19248.5|19260.9|19248.9|19260.2|19248.2|3
1734361130000|2024-12-16 14:58:50|19257.7|19245.7|19258|19246|19258|19246|19256.8|19244.8|8
1734361140000|2024-12-16 14:59:00|19258.4|19246.4|19254.9|19242.9|19258.4|19246.4|19253.4|19241.4|18
1734361150000|2024-12-16 14:59:10|19256.5|19244.5|19259.5|19247.5|19259.5|19247.5|19256.5|19244.5|24
1734361160000|2024-12-16 14:59:20|19258.6|19246.6|19259.5|19247.5|19259.5|19247.5|19258.6|19246.6|6
1734361170000|2024-12-16 14:59:30|19261.7|19249.7|19258.3|19246.3|19261.7|19249.7|19257.4|19245.4|16
1734361180000|2024-12-16 14:59:40|19258.6|19246.6|19259.5|19247.5|19259.5|19247.5|19258.6|19246.6|12
1734361190000|2024-12-16 14:59:50|19261.1|19249.1|19259.5|19247.5|19262|19250|19259.2|19247.2|11
1734361200000|2024-12-16 15:00:00|19261.4|19249.4|19263.3|19251.3|19264.5|19252.5|19261.1|19249.1|11
1734361210000|2024-12-16 15:00:10|19264.2|19252.2|19262|19250|19264.2|19252.2|19262|19250|14
1734361220000|2024-12-16 15:00:20|19263|19251|19267|19255|19268.3|19256.3|19263|19251|6
1734361230000|2024-12-16 15:00:30|19266.7|19254.7|19263.3|19251.3|19268.6|19256.6|19263.3|19251.3|15
1734361240000|2024-12-16 15:00:40|19263.9|19251.9|19265.5|19253.5|19266.4|19254.4|19263|19251|27
1734361250000|2024-12-16 15:00:50|19264.5|19252.5|19259.2|19247.2|19264.5|19252.5|19259.2|19247.2|13
1734361260000|2024-12-16 15:01:00|19259.5|19247.5|19262|19250|19262|19250|19259.5|19247.5|10
1734361270000|2024-12-16 15:01:10|19261.7|19249.7|19262.1|19250.1|19262.1|19250.1|19261.7|19249.7|0
1734361280000|2024-12-16 15:01:20|19259.6|19247.6|19259.9|19247.9|19263.3|19251.3|19259.6|19247.6|17
1734361290000|2024-12-16 15:01:30|19261.1|19249.1|19259.6|19247.6|19262.1|19250.1|19259.6|19247.6|4
1734361300000|2024-12-16 15:01:40|19257.1|19245.1|19249.9|19237.9|19257.1|19245.1|19249.9|19237.9|20
1734361310000|2024-12-16 15:01:50|19251.1|19239.1|19252.4|19240.4|19254.9|19242.9|19251.1|19239.1|34
1734361320000|2024-12-16 15:02:00|19249.9|19237.9|19249.9|19237.9|19249.9|19237.9|19249.6|19237.6|8
1734361330000|2024-12-16 15:02:10|19252.1|19240.1|19252.4|19240.4|19252.4|19240.4|19252.1|19240.1|11
1734361340000|2024-12-16 15:02:20|19252.1|19240.1|19254|19242|19254.9|19242.9|19252.1|19240.1|16
1734361350000|2024-12-16 15:02:30|19254.9|19242.9|19244|19232|19254.9|19242.9|19242.7|19230.7|22
1734361360000|2024-12-16 15:02:40|19243|19231|19246.8|19234.8|19246.8|19234.8|19243|19231|3
1734361370000|2024-12-16 15:02:50|19247.1|19235.1|19247.1|19235.1|19247.1|19235.1|19246.2|19234.2|6
1734361380000|2024-12-16 15:03:00|19247.5|19235.5|19248.7|19236.7|19251.2|19239.2|19247.5|19235.5|10
1734361390000|2024-12-16 15:03:10|19247.5|19235.5|19243.7|19231.7|19247.5|19235.5|19243.7|19231.7|10
1734361400000|2024-12-16 15:03:20|19243.4|19231.4|19243.7|19231.7|19245|19233|19243.4|19231.4|4
1734361410000|2024-12-16 15:03:30|19245.9|19233.9|19241.2|19229.2|19245.9|19233.9|19241.2|19229.2|14
1734361420000|2024-12-16 15:03:40|19240.9|19228.9|19241.2|19229.2|19241.2|19229.2|19240.9|19228.9|6
1734361430000|2024-12-16 15:03:50|19246.2|19234.2|19248.4|19236.4|19248.4|19236.4|19246.2|19234.2|7
1734361440000|2024-12-16 15:04:00|19249|19237|19246.2|19234.2|19250.9|19238.9|19246.2|19234.2|14
1734361450000|2024-12-16 15:04:10|19247.5|19235.5|19251.5|19239.5|19251.5|19239.5|19247.5|19235.5|3
1734361460000|2024-12-16 15:04:20|19251.2|19239.2|19248.4|19236.4|19253.4|19241.4|19248.4|19236.4|3
1734361470000|2024-12-16 15:04:30|19247.1|19235.1|19251.2|19239.2|19251.2|19239.2|19246.2|19234.2|10
1734361480000|2024-12-16 15:04:40|19250.3|19238.3|19249|19237|19251.5|19239.5|19249|19237|12
1734361490000|2024-12-16 15:04:50|19250|19238|19249|19237|19251.5|19239.5|19249|19237|10
1734361500000|2024-12-16 15:05:00|19249.7|19237.7|19249|19237|19255.3|19243.3|19249|19237|21
1734361510000|2024-12-16 15:05:10|19251.5|19239.5|19251.5|19239.5|19251.9|19239.9|19251.5|19239.5|20
1734361520000|2024-12-16 15:05:20|19250.6|19238.6|19251.9|19239.9|19253.5|19241.5|19250.6|19238.6|4
1734361530000|2024-12-16 15:05:30|||||||||3
1734361540000|2024-12-16 15:05:40|19251|19239|19249.7|19237.7|19251|19239|19249.7|19237.7|8
1734361550000|2024-12-16 15:05:50|19248.5|19236.5|19248.1|19236.1|19249.7|19237.7|19248.1|19236.1|4
1734361560000|2024-12-16 15:06:00|19246.9|19234.9|19252.8|19240.8|19252.8|19240.8|19246.9|19234.9|9
1734361570000|2024-12-16 15:06:10|19254.4|19242.4|19256.5|19244.5|19256.9|19244.9|19254.4|19242.4|6
1734361580000|2024-12-16 15:06:20|19255.3|19243.3|19252.8|19240.8|19256.5|19244.5|19251.9|19239.9|13
1734361590000|2024-12-16 15:06:30|19251.9|19239.9|19251.5|19239.5|19251.9|19239.9|19251.5|19239.5|5
1734361600000|2024-12-16 15:06:40|19251.9|19239.9|19254|19242|19254|19242|19251.5|19239.5|4
1734361610000|2024-12-16 15:06:50|19251.5|19239.5|19251.5|19239.5|19251.5|19239.5|19251.5|19239.5|7
1734361620000|2024-12-16 15:07:00|19250.3|19238.3|19249.4|19237.4|19250.3|19238.3|19249.4|19237.4|4
1734361630000|2024-12-16 15:07:10|19250.3|19238.3|19251.5|19239.5|19251.9|19239.9|19250.3|19238.3|4
1734361640000|2024-12-16 15:07:20|19250.6|19238.6|19246.9|19234.9|19251.9|19239.9|19246.9|19234.9|13
1734361650000|2024-12-16 15:07:30|19246.5|19234.5|19246.9|19234.9|19246.9|19234.9|19246.5|19234.5|2
1734361670000|2024-12-16 15:07:50|19249|19237|19247.2|19235.2|19249|19237|19246.5|19234.5|20
1734361680000|2024-12-16 15:08:00|19249|19237|19244.4|19232.4|19249|19237|19243.5|19231.5|27
1734361690000|2024-12-16 15:08:10|19244|19232|19243.1|19231.1|19244.4|19232.4|19240.3|19228.3|26
1734361700000|2024-12-16 15:08:20|19244.4|19232.4|19242.5|19230.5|19244.4|19232.4|19242.5|19230.5|5
1734361710000|2024-12-16 15:08:30|19242.2|19230.2|19240|19228|19242.2|19230.2|19240|19228|12
1734361720000|2024-12-16 15:08:40|19230|19218|19227.2|19215.2|19230|19218|19226.9|19214.9|81
1734361730000|2024-12-16 15:08:50|19226.9|19214.9|19226|19214|19227.2|19215.2|19224.7|19212.7|6
1734361740000|2024-12-16 15:09:00|19225.6|19213.6|19226.5|19214.5|19231.9|19219.9|19225.6|19213.6|33
1734361750000|2024-12-16 15:09:10|19225.3|19213.3|19226.5|19214.5|19226.5|19214.5|19222.2|19210.2|12
1734361760000|2024-12-16 15:09:20|19224.4|19212.4|19229.4|19217.4|19229.4|19217.4|19223.1|19211.1|17
1734361770000|2024-12-16 15:09:30|19229|19217|19234.4|19222.4|19234.4|19222.4|19229|19217|16
1734361780000|2024-12-16 15:09:40|19234|19222|19234.4|19222.4|19239|19227|19234|19222|15
1734361790000|2024-12-16 15:09:50|19234.7|19222.7|19231.9|19219.9|19234.7|19222.7|19231.9|19219.9|15
1734361800000|2024-12-16 15:10:00|19231|19219|19224.4|19212.4|19231|19219|19224|19212|28
1734361810000|2024-12-16 15:10:10|19225.3|19213.3|19229.4|19217.4|19230.3|19218.3|19225.3|19213.3|15
1734361820000|2024-12-16 15:10:20|19227.8|19215.8|19227.2|19215.2|19227.8|19215.8|19222.2|19210.2|28
1734361830000|2024-12-16 15:10:30|19228.1|19216.1|19227.8|19215.8|19229|19217|19224|19212|17
1734361840000|2024-12-16 15:10:40|19229.4|19217.4|19221.5|19209.5|19229.4|19217.4|19221.5|19209.5|10
1734361850000|2024-12-16 15:10:50|19222.2|19210.2|19216.9|19204.9|19224|19212|19215.6|19203.6|45
1734361860000|2024-12-16 15:11:00|19217.2|19205.2|19219.7|19207.7|19221.9|19209.9|19214.7|19202.7|31
1734361870000|2024-12-16 15:11:10|19218.8|19206.8|19219.1|19207.1|19220.3|19208.3|19218.5|19206.5|12
1734361880000|2024-12-16 15:11:20|19219.4|19207.4|19220|19208|19221.9|19209.9|19219.4|19207.4|7
1734361890000|2024-12-16 15:11:30|||||||||1
1734361900000|2024-12-16 15:11:40|||||||||2
1734361910000|2024-12-16 15:11:50|19220.4|19208.4|19222.5|19210.5|19222.5|19210.5|19218.2|19206.2|13
1734361920000|2024-12-16 15:12:00|19220.7|19208.7|19222.5|19210.5|19222.5|19210.5|19217.9|19205.9|43
1734361930000|2024-12-16 15:12:10|19221.3|19209.3|19214.7|19202.7|19222.5|19210.5|19214.7|19202.7|20
1734361940000|2024-12-16 15:12:20|19215|19203|19221|19209|19221|19209|19214.7|19202.7|17
1734361950000|2024-12-16 15:12:30|19222.5|19210.5|19223.5|19211.5|19224.7|19212.7|19222.5|19210.5|5
1734361960000|2024-12-16 15:12:40|19225|19213|19225|19213|19225|19213|19223.5|19211.5|3
1734361970000|2024-12-16 15:12:50|19227.2|19215.2|19228.5|19216.5|19230|19218|19226|19214|6
1734361980000|2024-12-16 15:13:00|19229.4|19217.4|19231.9|19219.9|19231.9|19219.9|19229.4|19217.4|9
1734361990000|2024-12-16 15:13:10|19232.8|19220.8|19231.9|19219.9|19233.1|19221.1|19231.9|19219.9|1
1734362000000|2024-12-16 15:13:20|19233.1|19221.1|19235.3|19223.3|19235.3|19223.3|19231.9|19219.9|13
1734362010000|2024-12-16 15:13:30|19234.4|19222.4|19227.2|19215.2|19234.4|19222.4|19227.2|19215.2|29
1734362020000|2024-12-16 15:13:40|19227.5|19215.5|19227.5|19215.5|19232.2|19220.2|19227.5|19215.5|19
1734362030000|2024-12-16 15:13:50|19227.2|19215.2|19228.8|19216.8|19229.7|19217.7|19227.2|19215.2|23
1734362040000|2024-12-16 15:14:00|19227.5|19215.5|19229.1|19217.1|19230.4|19218.4|19227.5|19215.5|5
1734362050000|2024-12-16 15:14:10|19230.4|19218.4|19230|19218|19230.4|19218.4|19229.1|19217.1|1
1734362060000|2024-12-16 15:14:20|19230.4|19218.4|19222.5|19210.5|19232.2|19220.2|19222.5|19210.5|11
1734362070000|2024-12-16 15:14:30|19222.9|19210.9|19228.2|19216.2|19228.2|19216.2|19220.4|19208.4|21
1734362080000|2024-12-16 15:14:40|19227.9|19215.9|19227.9|19215.9|19227.9|19215.9|19226.6|19214.6|0
1734362090000|2024-12-16 15:14:50|19227|19215|19227.9|19215.9|19227.9|19215.9|19225.7|19213.7|1
1734362100000|2024-12-16 15:15:00|19225.7|19213.7|19227.9|19215.9|19227.9|19215.9|19225.4|19213.4|20
1734362110000|2024-12-16 15:15:10|19228.2|19216.2|19226.6|19214.6|19230.4|19218.4|19225.7|19213.7|15
1734362120000|2024-12-16 15:15:20|19227|19215|19225.4|19213.4|19227.9|19215.9|19225.4|19213.4|9
1734362130000|2024-12-16 15:15:30|19223.5|19211.5|19226.6|19214.6|19227.9|19215.9|19223.2|19211.2|32
1734362140000|2024-12-16 15:15:40|19225.7|19213.7|19226.6|19214.6|19226.6|19214.6|19223.2|19211.2|8
1734362150000|2024-12-16 15:15:50|19227.6|19215.6|19225.7|19213.7|19227.6|19215.6|19225.7|19213.7|5
1734362160000|2024-12-16 15:16:00|19225.4|19213.4|19224.8|19212.8|19225.4|19213.4|19222.3|19210.3|18
1734362170000|2024-12-16 15:16:10|19223.9|19211.9|19225.7|19213.7|19225.7|19213.7|19223.2|19211.2|2
1734362180000|2024-12-16 15:16:20|19227.9|19215.9|19232.9|19220.9|19232.9|19220.9|19227.9|19215.9|15
1734362190000|2024-12-16 15:16:30|19233.8|19221.8|19233.8|19221.8|19233.8|19221.8|19233.8|19221.8|11
1734362200000|2024-12-16 15:16:40|19232.6|19220.6|19230.1|19218.1|19232.6|19220.6|19229.1|19217.1|11
1734362210000|2024-12-16 15:16:50|19228.8|19216.8|19228.5|19216.5|19228.8|19216.8|19228.5|19216.5|3
1734362220000|2024-12-16 15:17:00|19229.4|19217.4|19234.7|19222.7|19234.7|19222.7|19229.1|19217.1|23
1734362230000|2024-12-16 15:17:10|19234.1|19222.1|19232.9|19220.9|19234.1|19222.1|19232.6|19220.6|2
1734362240000|2024-12-16 15:17:20|19232.6|19220.6|19232.2|19220.2|19232.6|19220.6|19230.1|19218.1|10
1734362250000|2024-12-16 15:17:30|19232.6|19220.6|19231.6|19219.6|19232.6|19220.6|19231|19219|0
1734362260000|2024-12-16 15:17:40|19232.6|19220.6|19232.6|19220.6|19232.6|19220.6|19232.6|19220.6|2
1734362280000|2024-12-16 15:18:00|19231.9|19219.9|19227.2|19215.2|19231.9|19219.9|19227.2|19215.2|8
1734362290000|2024-12-16 15:18:10|19226.3|19214.3|19224.7|19212.7|19226.3|19214.3|19224.7|19212.7|12
1734362300000|2024-12-16 15:18:20|19224.4|19212.4|19224.4|19212.4|19224.4|19212.4|19224.4|19212.4|17
1734362310000|2024-12-16 15:18:30|19225.6|19213.6|19226.6|19214.6|19227.2|19215.2|19224.4|19212.4|13
1734362320000|2024-12-16 15:18:40|19229.1|19217.1|19229.1|19217.1|19230.3|19218.3|19229.1|19217.1|6
1734362340000|2024-12-16 15:19:00|19231.2|19219.2|19228.7|19216.7|19233.4|19221.4|19228.7|19216.7|18
1734362350000|2024-12-16 15:19:10|19229.1|19217.1|19230.3|19218.3|19230.3|19218.3|19228.7|19216.7|1
1734362360000|2024-12-16 15:19:20|19231.2|19219.2|19231.2|19219.2|19231.2|19219.2|19231.2|19219.2|2
1734362380000|2024-12-16 15:19:40|19233.1|19221.1|19237.1|19225.1|19237.1|19225.1|19230.9|19218.9|21
1734362390000|2024-12-16 15:19:50|19238.4|19226.4|19238.4|19226.4|19238.4|19226.4|19236.2|19224.2|16
1734362400000|2024-12-16 15:20:00|19240.2|19228.2|19238.1|19226.1|19240.6|19228.6|19238.1|19226.1|8
1734362410000|2024-12-16 15:20:10|19236.2|19224.2|19236.8|19224.8|19237.2|19225.2|19235.6|19223.6|3
1734362420000|2024-12-16 15:20:20|19237.7|19225.7|19235.6|19223.6|19237.7|19225.7|19233.1|19221.1|24
1734362430000|2024-12-16 15:20:30|19233.1|19221.1|19233.1|19221.1|19235.6|19223.6|19233.1|19221.1|7
1734362440000|2024-12-16 15:20:40|19234|19222|19233.4|19221.4|19235.9|19223.9|19233.4|19221.4|8
1734362450000|2024-12-16 15:20:50|19235.2|19223.2|19233.7|19221.7|19235.6|19223.6|19233.7|19221.7|10
1734362460000|2024-12-16 15:21:00|19234.7|19222.7|19234|19222|19235.6|19223.6|19233.1|19221.1|2
1734362470000|2024-12-16 15:21:10|19235.6|19223.6|19235.6|19223.6|19235.6|19223.6|19235.6|19223.6|2
1734362480000|2024-12-16 15:21:20|19236.5|19224.5|19238.1|19226.1|19238.1|19226.1|19236.5|19224.5|2
1734362500000|2024-12-16 15:21:40|19237.4|19225.4|19233.4|19221.4|19237.4|19225.4|19233.4|19221.4|12
1734362510000|2024-12-16 15:21:50|19233.7|19221.7|19234.1|19222.1|19235.9|19223.9|19233.7|19221.7|8
1734362520000|2024-12-16 15:22:00|||||||||1
1734362530000|2024-12-16 15:22:10|19235.9|19223.9|19236.9|19224.9|19236.9|19224.9|19235.9|19223.9|6
1734362540000|2024-12-16 15:22:20|19237.8|19225.8|19237.2|19225.2|19238.1|19226.1|19237.2|19225.2|10
1734362550000|2024-12-16 15:22:30|19239.1|19227.1|19239.1|19227.1|19239.1|19227.1|19239.1|19227.1|3
1734362560000|2024-12-16 15:22:40|19236.6|19224.6|19237.8|19225.8|19239.1|19227.1|19236.6|19224.6|12
1734362570000|2024-12-16 15:22:50|19236.6|19224.6|19237.8|19225.8|19237.8|19225.8|19236.6|19224.6|1
1734362580000|2024-12-16 15:23:00|19238.1|19226.1|19238.1|19226.1|19238.1|19226.1|19238.1|19226.1|0
1734362590000|2024-12-16 15:23:10|19239.1|19227.1|19237.8|19225.8|19239.1|19227.1|19237.8|19225.8|3
1734362600000|2024-12-16 15:23:20|19239.1|19227.1|19239.1|19227.1|19239.1|19227.1|19236.9|19224.9|6
1734362610000|2024-12-16 15:23:30|19239.4|19227.4|19241.9|19229.9|19241.9|19229.9|19239.4|19227.4|2
1734362620000|2024-12-16 15:23:40|19239.1|19227.1|19239.1|19227.1|19239.1|19227.1|19239.1|19227.1|3
1734362630000|2024-12-16 15:23:50|19238.1|19226.1|19239.4|19227.4|19239.4|19227.4|19237.2|19225.2|7
1734362640000|2024-12-16 15:24:00|||||||||1
1734362650000|2024-12-16 15:24:10|19239.1|19227.1|19239.4|19227.4|19239.4|19227.4|19239.1|19227.1|1
1734362660000|2024-12-16 15:24:20|19240.7|19228.7|19241|19229|19241|19229|19239.4|19227.4|1
1734362670000|2024-12-16 15:24:30|19241.9|19229.9|19242.2|19230.2|19242.2|19230.2|19240.1|19228.1|13
1734362680000|2024-12-16 15:24:40|19241.3|19229.3|19242.2|19230.2|19242.2|19230.2|19241.3|19229.3|3
1734362690000|2024-12-16 15:24:50|19242.6|19230.6|19242.2|19230.2|19242.6|19230.6|19242.2|19230.2|3
1734362700000|2024-12-16 15:25:00|19243.5|19231.5|19240.1|19228.1|19243.5|19231.5|19240.1|19228.1|6
1734362710000|2024-12-16 15:25:10|19240.4|19228.4|19240.4|19228.4|19240.4|19228.4|19240.4|19228.4|3
1734362720000|2024-12-16 15:25:20|19241.3|19229.3|19236.6|19224.6|19241.3|19229.3|19236.3|19224.3|8
1734362730000|2024-12-16 15:25:30|19235.4|19223.4|19236.6|19224.6|19236.6|19224.6|19235.4|19223.4|3
1734362740000|2024-12-16 15:25:40|19237.9|19225.9|19238.2|19226.2|19238.2|19226.2|19237.9|19225.9|0
1734362760000|2024-12-16 15:26:00|19237.9|19225.9|19237.9|19225.9|19237.9|19225.9|19237.9|19225.9|8
1734362770000|2024-12-16 15:26:10|19238.2|19226.2|19235.7|19223.7|19238.2|19226.2|19235.4|19223.4|34
1734362780000|2024-12-16 15:26:20|19236.1|19224.1|19240.4|19228.4|19240.4|19228.4|19236.1|19224.1|9
1734362800000|2024-12-16 15:26:40|19240.1|19228.1|19238.2|19226.2|19240.4|19228.4|19238.2|19226.2|2
1734362810000|2024-12-16 15:26:50|19240.4|19228.4|19240.4|19228.4|19240.4|19228.4|19240.4|19228.4|6
1734362820000|2024-12-16 15:27:00|19237.9|19225.9|19237.9|19225.9|19237.9|19225.9|19237.9|19225.9|1
1734362830000|2024-12-16 15:27:10|19235.7|19223.7|19235.7|19223.7|19235.7|19223.7|19235.4|19223.4|3
1734362840000|2024-12-16 15:27:20|19236.6|19224.6|19236.6|19224.6|19236.6|19224.6|19236.6|19224.6|1
1734362850000|2024-12-16 15:27:30|19236.3|19224.3|19237.9|19225.9|19237.9|19225.9|19235.4|19223.4|3
1734362870000|2024-12-16 15:27:50|19238.2|19226.2|19236.1|19224.1|19238.2|19226.2|19236.1|19224.1|8
1734362880000|2024-12-16 15:28:00|19235.7|19223.7|19220.7|19208.7|19235.7|19223.7|19220.7|19208.7|21
1734362890000|2024-12-16 15:28:10|19220.4|19208.4|19223.2|19211.2|19223.6|19211.6|19220.4|19208.4|11
1734362900000|2024-12-16 15:28:20|19223.6|19211.6|19223.9|19211.9|19223.9|19211.9|19223.6|19211.6|1
1734362930000|2024-12-16 15:28:50|19221.4|19209.4|19221.4|19209.4|19221.4|19209.4|19221.4|19209.4|8
1734362940000|2024-12-16 15:29:00|19222.1|19210.1|19218.9|19206.9|19222.1|19210.1|19218.9|19206.9|21
1734362950000|2024-12-16 15:29:10|19221.1|19209.1|19221.1|19209.1|19221.1|19209.1|19221.1|19209.1|1
1734362960000|2024-12-16 15:29:20|19221.4|19209.4|19221.4|19209.4|19222.3|19210.3|19221.4|19209.4|8
1734362970000|2024-12-16 15:29:30|19221.1|19209.1|19219.8|19207.8|19221.1|19209.1|19218.6|19206.6|10
1734362980000|2024-12-16 15:29:40|19221.4|19209.4|19224.8|19212.8|19224.8|19212.8|19221.4|19209.4|5
1734362990000|2024-12-16 15:29:50|19223.6|19211.6|19218.6|19206.6|19225.1|19213.1|19218.2|19206.2|13
1734363000000|2024-12-16 15:30:00|19216.1|19204.1|19209.2|19197.2|19216.1|19204.1|19208.8|19196.8|49
1734363010000|2024-12-16 15:30:10|19209.5|19197.5|19212.9|19200.9|19215.7|19203.7|19209.5|19197.5|22
1734363020000|2024-12-16 15:30:20|19213.2|19201.2|19212.9|19200.9|19213.2|19201.2|19209.2|19197.2|12
1734363030000|2024-12-16 15:30:30|19215.4|19203.4|19214.2|19202.2|19215.4|19203.4|19212.6|19200.6|5
1734363040000|2024-12-16 15:30:40|19215.1|19203.1|19214.5|19202.5|19216.7|19204.7|19214.5|19202.5|14
1734363050000|2024-12-16 15:30:50|19215.7|19203.7|19215.7|19203.7|19215.7|19203.7|19215.4|19203.4|2
1734363060000|2024-12-16 15:31:00|19215.4|19203.4|19215.7|19203.7|19215.7|19203.7|19215.4|19203.4|0
1734363070000|2024-12-16 15:31:10|19215.4|19203.4|19212.6|19200.6|19215.7|19203.7|19209.2|19197.2|17
1734363080000|2024-12-16 15:31:20|19210.4|19198.4|19215.4|19203.4|19215.7|19203.7|19209.2|19197.2|15
1734363090000|2024-12-16 15:31:30|19215.7|19203.7|19218.2|19206.2|19218.2|19206.2|19215.7|19203.7|4
1734363100000|2024-12-16 15:31:40|19217.6|19205.6|19215.7|19203.7|19217.9|19205.9|19215.7|19203.7|4
1734363110000|2024-12-16 15:31:50|19217|19205|19215.7|19203.7|19217|19205|19215.7|19203.7|1
1734363120000|2024-12-16 15:32:00|||||||||2
1734363130000|2024-12-16 15:32:10|19213.6|19201.6|19214.8|19202.8|19214.8|19202.8|19213.6|19201.6|30
1734363140000|2024-12-16 15:32:20|19215.7|19203.7|19215.7|19203.7|19216.7|19204.7|19214.5|19202.5|9
1734363150000|2024-12-16 15:32:30|||||||||4
1734363160000|2024-12-16 15:32:40|19216.4|19204.4|19216.1|19204.1|19216.4|19204.4|19216.1|19204.1|3
1734363170000|2024-12-16 15:32:50|19216.4|19204.4|19218.6|19206.6|19218.6|19206.6|19213.6|19201.6|10
1734363180000|2024-12-16 15:33:00|19218.9|19206.9|19221.4|19209.4|19221.4|19209.4|19218.9|19206.9|5
1734363190000|2024-12-16 15:33:10|19222.3|19210.3|19222.3|19210.3|19223|19211|19222.3|19210.3|5
1734363200000|2024-12-16 15:33:20|19223|19211|19228.9|19216.9|19231.4|19219.4|19223|19211|14
1734363210000|2024-12-16 15:33:30|19228.2|19216.2|19218.9|19206.9|19228.2|19216.2|19218.9|19206.9|28
1734363220000|2024-12-16 15:33:40|19216.7|19204.7|19216.7|19204.7|19218|19206|19216.4|19204.4|8
1734363230000|2024-12-16 15:33:50|19218|19206|19218.9|19206.9|19218.9|19206.9|19216.4|19204.4|6
1734363240000|2024-12-16 15:34:00|19218.6|19206.6|19218.9|19206.9|19218.9|19206.9|19218.6|19206.6|9
1734363250000|2024-12-16 15:34:10|19218.6|19206.6|19218.9|19206.9|19218.9|19206.9|19216.4|19204.4|20
1734363260000|2024-12-16 15:34:20|19217.1|19205.1|19220.7|19208.7|19221.1|19209.1|19216.1|19204.1|14
1734363270000|2024-12-16 15:34:30|19220.4|19208.4|19220.4|19208.4|19220.4|19208.4|19220.1|19208.1|17
1734363280000|2024-12-16 15:34:40|19220.7|19208.7|19222.9|19210.9|19222.9|19210.9|19220.7|19208.7|5
1734363290000|2024-12-16 15:34:50|19220.4|19208.4|19220.4|19208.4|19221.3|19209.3|19220.4|19208.4|3
1734363300000|2024-12-16 15:35:00|19222.6|19210.6|19225.1|19213.1|19225.1|19213.1|19222.6|19210.6|5
1734363310000|2024-12-16 15:35:10|19222.6|19210.6|19222.9|19210.9|19224.2|19212.2|19222.6|19210.6|11
1734363320000|2024-12-16 15:35:20|19223.2|19211.2|19225.1|19213.1|19225.1|19213.1|19223.2|19211.2|1
1734363330000|2024-12-16 15:35:30|19224.2|19212.2|19225.4|19213.4|19225.4|19213.4|19224.2|19212.2|0
1734363340000|2024-12-16 15:35:40|19225.7|19213.7|19226.7|19214.7|19228.5|19216.5|19225.7|19213.7|15
1734363350000|2024-12-16 15:35:50|19227.9|19215.9|19226.7|19214.7|19227.9|19215.9|19226.7|19214.7|3
1734363360000|2024-12-16 15:36:00|19226.4|19214.4|19228.2|19216.2|19228.2|19216.2|19225.7|19213.7|2
1734363370000|2024-12-16 15:36:10|19227.6|19215.6|19221.4|19209.4|19227.6|19215.6|19220.7|19208.7|5
1734363380000|2024-12-16 15:36:20|||||||||3
1734363390000|2024-12-16 15:36:30|19221.1|19209.1|19222.3|19210.3|19223.2|19211.2|19221.1|19209.1|7
1734363400000|2024-12-16 15:36:40|19221.4|19209.4|19223.6|19211.6|19223.6|19211.6|19221.4|19209.4|1
1734363410000|2024-12-16 15:36:50|19223.9|19211.9|19230.2|19218.2|19230.2|19218.2|19223.6|19211.6|5
1734363420000|2024-12-16 15:37:00|19229.2|19217.2|19232.7|19220.7|19234.8|19222.8|19228.9|19216.9|16
1734363430000|2024-12-16 15:37:10|19233|19221|19236.1|19224.1|19236.1|19224.1|19232.7|19220.7|4
1734363440000|2024-12-16 15:37:20|19237.7|19225.7|19237.3|19225.3|19237.7|19225.7|19237.3|19225.3|5
1734363450000|2024-12-16 15:37:30|19237.7|19225.7|19236.4|19224.4|19237.7|19225.7|19236.4|19224.4|2
1734363460000|2024-12-16 15:37:40|19234.8|19222.8|19233.9|19221.9|19234.8|19222.8|19233.9|19221.9|5
1734363470000|2024-12-16 15:37:50|19233.2|19221.2|19233.6|19221.6|19236.1|19224.1|19232.3|19220.3|8
1734363480000|2024-12-16 15:38:00|19232.3|19220.3|19228.6|19216.6|19232.3|19220.3|19228.6|19216.6|8
1734363490000|2024-12-16 15:38:10|19227.3|19215.3|19230.7|19218.7|19230.7|19218.7|19227.3|19215.3|7
1734363500000|2024-12-16 15:38:20|19230.4|19218.4|19228.2|19216.2|19230.7|19218.7|19228.2|19216.2|5
1734363510000|2024-12-16 15:38:30|19229.2|19217.2|19228.2|19216.2|19229.8|19217.8|19228.2|19216.2|1
1734363520000|2024-12-16 15:38:40|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19225.7|19213.7|5
1734363530000|2024-12-16 15:38:50|19226.4|19214.4|19226.4|19214.4|19226.4|19214.4|19226.4|19214.4|0
1734363540000|2024-12-16 15:39:00|||||||||2
1734363550000|2024-12-16 15:39:10|||||||||4
1734363560000|2024-12-16 15:39:20|19226.7|19214.7|19227.3|19215.3|19227.3|19215.3|19226.4|19214.4|4
1734363570000|2024-12-16 15:39:30|19226.4|19214.4|19231.4|19219.4|19231.4|19219.4|19226.4|19214.4|11
1734363580000|2024-12-16 15:39:40|19229.6|19217.6|19228.6|19216.6|19229.6|19217.6|19228.6|19216.6|10
1734363590000|2024-12-16 15:39:50|19228.2|19216.2|19225.7|19213.7|19228.2|19216.2|19223.6|19211.6|20
1734363600000|2024-12-16 15:40:00|19227.3|19215.3|19229.8|19217.8|19230.7|19218.7|19227.3|19215.3|5
1734363610000|2024-12-16 15:40:10|19232.3|19220.3|19231.7|19219.7|19233.2|19221.2|19230.7|19218.7|9
1734363620000|2024-12-16 15:40:20|19232|19220|19232|19220|19232|19220|19231.7|19219.7|2
1734363630000|2024-12-16 15:40:30|19232.3|19220.3|19232.3|19220.3|19233.3|19221.3|19232.3|19220.3|1
1734363640000|2024-12-16 15:40:40|19232|19220|19232|19220|19232|19220|19232|19220|1
1734363650000|2024-12-16 15:40:50|19232.9|19220.9|19230.8|19218.8|19233.3|19221.3|19230.8|19218.8|8
1734363670000|2024-12-16 15:41:10|||||||||1
1734363680000|2024-12-16 15:41:20|||||||||3
1734363690000|2024-12-16 15:41:30|19235.1|19223.1|19235.4|19223.4|19235.4|19223.4|19235.1|19223.1|7
1734363700000|2024-12-16 15:41:40|19234.2|19222.2|19232|19220|19235.4|19223.4|19230.8|19218.8|9
1734363710000|2024-12-16 15:41:50|19232.3|19220.3|19232.3|19220.3|19232.3|19220.3|19232.3|19220.3|1
1734363720000|2024-12-16 15:42:00|19233.3|19221.3|19233.6|19221.6|19233.6|19221.6|19232.3|19220.3|2
1734363730000|2024-12-16 15:42:10|19233.3|19221.3|19235.8|19223.8|19235.8|19223.8|19233.3|19221.3|5
1734363760000|2024-12-16 15:42:40|19231.4|19219.4|19231.4|19219.4|19231.4|19219.4|19229.8|19217.8|3
1734363770000|2024-12-16 15:42:50|19229.6|19217.6|19228.9|19216.9|19230.2|19218.2|19228.9|19216.9|11
1734363780000|2024-12-16 15:43:00|||||||||1
1734363790000|2024-12-16 15:43:10|19230.2|19218.2|19230.5|19218.5|19230.5|19218.5|19230.2|19218.2|2
1734363800000|2024-12-16 15:43:20|19230.2|19218.2|19228.9|19216.9|19230.5|19218.5|19228.9|19216.9|0
1734363810000|2024-12-16 15:43:30|19224.2|19212.2|19227.1|19215.1|19227.1|19215.1|19224.2|19212.2|16
1734363820000|2024-12-16 15:43:40|19226.7|19214.7|19228.9|19216.9|19229.2|19217.2|19226.7|19214.7|9
1734363850000|2024-12-16 15:44:10|||||||||1
1734363860000|2024-12-16 15:44:20|||||||||1
1734363870000|2024-12-16 15:44:30|||||||||1
1734363880000|2024-12-16 15:44:40|19229.8|19217.8|19228.9|19216.9|19229.8|19217.8|19228.6|19216.6|7
1734363890000|2024-12-16 15:44:50|19228.6|19216.6|19226.4|19214.4|19228.9|19216.9|19226.4|19214.4|5
1734363900000|2024-12-16 15:45:00|19230.5|19218.5|19229.3|19217.3|19230.5|19218.5|19228|19216|8
1734363910000|2024-12-16 15:45:10|19231.4|19219.4|19233.6|19221.6|19233.6|19221.6|19231.4|19219.4|13
1734363920000|2024-12-16 15:45:20|19233.9|19221.9|19233.6|19221.6|19233.9|19221.9|19233.6|19221.6|0
1734363930000|2024-12-16 15:45:30|19231.8|19219.8|19230.5|19218.5|19231.8|19219.8|19230.2|19218.2|5
1734363940000|2024-12-16 15:45:40|19231.4|19219.4|19229.6|19217.6|19233|19221|19229.6|19217.6|6
1734363950000|2024-12-16 15:45:50|19231.4|19219.4|19227.1|19215.1|19231.4|19219.4|19227.1|19215.1|13
1734363960000|2024-12-16 15:46:00|19227.4|19215.4|19229.6|19217.6|19229.6|19217.6|19227.1|19215.1|7
1734363970000|2024-12-16 15:46:10|19232.1|19220.1|19232.1|19220.1|19232.1|19220.1|19232.1|19220.1|3
1734363980000|2024-12-16 15:46:20|||||||||1
1734363990000|2024-12-16 15:46:30|19231.8|19219.8|19232.1|19220.1|19232.1|19220.1|19229.9|19217.9|6
1734364000000|2024-12-16 15:46:40|19229.6|19217.6|19229.6|19217.6|19229.6|19217.6|19227.4|19215.4|15
1734364010000|2024-12-16 15:46:50|19222.7|19210.7|19226.2|19214.2|19226.2|19214.2|19222.4|19210.4|22
1734364020000|2024-12-16 15:47:00|19226.5|19214.5|19227.8|19215.8|19227.8|19215.8|19226.5|19214.5|13
1734364030000|2024-12-16 15:47:10|19228.3|19216.3|19227.8|19215.8|19229.6|19217.6|19227.4|19215.4|6
1734364040000|2024-12-16 15:47:20|19227.4|19215.4|19227.8|19215.8|19227.8|19215.8|19227.4|19215.4|2
1734364050000|2024-12-16 15:47:30|19225.9|19213.9|19223.1|19211.1|19225.9|19213.9|19223.1|19211.1|9
1734364060000|2024-12-16 15:47:40|19222.8|19210.8|19222.4|19210.4|19227.8|19215.8|19222.4|19210.4|14
1734364070000|2024-12-16 15:47:50|19220.6|19208.6|19222.8|19210.8|19222.8|19210.8|19219.9|19207.9|8
1734364080000|2024-12-16 15:48:00|19221.8|19209.8|19222.8|19210.8|19223.1|19211.1|19221.8|19209.8|1
1734364090000|2024-12-16 15:48:10|19222.4|19210.4|19220.3|19208.3|19222.4|19210.4|19220.3|19208.3|11
1734364100000|2024-12-16 15:48:20|19220.6|19208.6|19220.3|19208.3|19220.6|19208.6|19219|19207|5
1734364110000|2024-12-16 15:48:30|19222.4|19210.4|19222.8|19210.8|19222.8|19210.8|19222.4|19210.4|1
1734364120000|2024-12-16 15:48:40|19222.4|19210.4|19220.6|19208.6|19222.4|19210.4|19220.6|19208.6|1
1734364130000|2024-12-16 15:48:50|19222.8|19210.8|19222.8|19210.8|19223.7|19211.7|19222.8|19210.8|7
1734364140000|2024-12-16 15:49:00|19225.3|19213.3|19224|19212|19225.3|19213.3|19223.7|19211.7|2
1734364150000|2024-12-16 15:49:10|19224.3|19212.3|19224.3|19212.3|19224.3|19212.3|19224.3|19212.3|1
1734364160000|2024-12-16 15:49:20|19225.3|19213.3|19223.1|19211.1|19225.6|19213.6|19223.1|19211.1|17
1734364170000|2024-12-16 15:49:30|||||||||1
1734364180000|2024-12-16 15:49:40|19224.3|19212.3|19223.4|19211.4|19225.3|19213.3|19223.4|19211.4|27
1734364190000|2024-12-16 15:49:50|19222.2|19210.2|19224.7|19212.7|19225.6|19213.6|19222.2|19210.2|13
1734364200000|2024-12-16 15:50:00|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|2
1734364210000|2024-12-16 15:50:10|19226.3|19214.3|19228.4|19216.4|19228.4|19216.4|19226.3|19214.3|6
1734364220000|2024-12-16 15:50:20|19226.3|19214.3|19226.3|19214.3|19226.3|19214.3|19226.3|19214.3|9
1734364230000|2024-12-16 15:50:30|19226.6|19214.6|19226.6|19214.6|19226.6|19214.6|19226.6|19214.6|5
1734364240000|2024-12-16 15:50:40|19228.8|19216.8|19226.3|19214.3|19228.8|19216.8|19226.3|19214.3|6
1734364250000|2024-12-16 15:50:50|19226.6|19214.6|19227.5|19215.5|19227.5|19215.5|19226.6|19214.6|0
1734364260000|2024-12-16 15:51:00|19228.8|19216.8|19228.8|19216.8|19228.8|19216.8|19228.4|19216.4|2
1734364270000|2024-12-16 15:51:10|19226.6|19214.6|19227.2|19215.2|19228.1|19216.1|19226.3|19214.3|48
1734364280000|2024-12-16 15:51:20|19226.3|19214.3|19227.2|19215.2|19227.2|19215.2|19226.3|19214.3|0
1734364290000|2024-12-16 15:51:30|19228.1|19216.1|19227.2|19215.2|19228.1|19216.1|19227.2|19215.2|3
1734364300000|2024-12-16 15:51:40|19226.3|19214.3|19223.8|19211.8|19226.3|19214.3|19223.8|19211.8|7
1734364310000|2024-12-16 15:51:50|19226.3|19214.3|19225.9|19213.9|19226.3|19214.3|19225.9|19213.9|4
1734364320000|2024-12-16 15:52:00|||||||||4
1734364330000|2024-12-16 15:52:10|19227.2|19215.2|19226.3|19214.3|19227.2|19215.2|19225.9|19213.9|2
1734364340000|2024-12-16 15:52:20|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|19225.9|19213.9|1
1734364350000|2024-12-16 15:52:30|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|3
1734364360000|2024-12-16 15:52:40|19222.5|19210.5|19215.6|19203.6|19222.5|19210.5|19214.7|19202.7|17
1734364370000|2024-12-16 15:52:50|19218.1|19206.1|19219.7|19207.7|19222.2|19210.2|19218.1|19206.1|25
1734364390000|2024-12-16 15:53:10|19219.3|19207.3|19218.4|19206.4|19219.3|19207.3|19218.4|19206.4|1
1734364400000|2024-12-16 15:53:20|19219.3|19207.3|19219.3|19207.3|19219.3|19207.3|19218.4|19206.4|6
1734364410000|2024-12-16 15:53:30|19219.7|19207.7|19211.8|19199.8|19219.7|19207.7|19210.6|19198.6|16
1734364420000|2024-12-16 15:53:40|19212.2|19200.2|19217.8|19205.8|19217.8|19205.8|19210.6|19198.6|15
1734364430000|2024-12-16 15:53:50|19215.6|19203.6|19215.3|19203.3|19216.8|19204.8|19215.3|19203.3|3
1734364440000|2024-12-16 15:54:00|19217.8|19205.8|19217.8|19205.8|19219.3|19207.3|19217.8|19205.8|7
1734364460000|2024-12-16 15:54:20|19219.3|19207.3|19219.3|19207.3|19219.3|19207.3|19219.3|19207.3|5
1734364470000|2024-12-16 15:54:30|19221.2|19209.2|19220.9|19208.9|19221.8|19209.8|19220.6|19208.6|14
1734364480000|2024-12-16 15:54:40|19220|19208|19222.8|19210.8|19222.8|19210.8|19220|19208|11
1734364490000|2024-12-16 15:54:50|19221.8|19209.8|19220.9|19208.9|19223.1|19211.1|19220.9|19208.9|3
1734364500000|2024-12-16 15:55:00|19221.3|19209.3|19224.3|19212.3|19224.3|19212.3|19221.3|19209.3|18
1734364510000|2024-12-16 15:55:10|19221.3|19209.3|19220.9|19208.9|19221.8|19209.8|19220.9|19208.9|11
1734364520000|2024-12-16 15:55:20|19221.3|19209.3|19221.8|19209.8|19223.4|19211.4|19221.3|19209.3|3
1734364530000|2024-12-16 15:55:30|19222.2|19210.2|19222.2|19210.2|19223.4|19211.4|19222.2|19210.2|1
1734364540000|2024-12-16 15:55:40|19222.5|19210.5|19221.3|19209.3|19222.5|19210.5|19221.3|19209.3|1
1734364550000|2024-12-16 15:55:50|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|2
1734364560000|2024-12-16 15:56:00|19221.3|19209.3|19221.3|19209.3|19221.3|19209.3|19220.9|19208.9|1
1734364570000|2024-12-16 15:56:10|19220.9|19208.9|19220.9|19208.9|19222.5|19210.5|19220.9|19208.9|24
1734364590000|2024-12-16 15:56:30|19219.1|19207.1|19217.5|19205.5|19219.1|19207.1|19216.3|19204.3|3
1734364600000|2024-12-16 15:56:40|19218.4|19206.4|19216.6|19204.6|19218.4|19206.4|19216.6|19204.6|6
1734364610000|2024-12-16 15:56:50|19217.5|19205.5|19219.1|19207.1|19219.1|19207.1|19217.5|19205.5|10
1734364620000|2024-12-16 15:57:00|19218.2|19206.2|19219.1|19207.1|19219.4|19207.4|19218.2|19206.2|0
1734364630000|2024-12-16 15:57:10|19219.4|19207.4|19219.4|19207.4|19219.4|19207.4|19219.4|19207.4|1
1734364640000|2024-12-16 15:57:20|19214.1|19202.1|19214.1|19202.1|19214.1|19202.1|19214.1|19202.1|9
1734364650000|2024-12-16 15:57:30|19213.8|19201.8|19216.9|19204.9|19216.9|19204.9|19213.8|19201.8|6
1734364660000|2024-12-16 15:57:40|19217.3|19205.3|19222.8|19210.8|19222.8|19210.8|19217.3|19205.3|11
1734364680000|2024-12-16 15:58:00|19224.1|19212.1|19227.8|19215.8|19227.8|19215.8|19223.2|19211.2|16
1734364690000|2024-12-16 15:58:10|19226.9|19214.9|19231.3|19219.3|19231.3|19219.3|19226.9|19214.9|8
1734364700000|2024-12-16 15:58:20|19228.8|19216.8|19223.8|19211.8|19228.8|19216.8|19223.8|19211.8|13
1734364710000|2024-12-16 15:58:30|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|19223.4|19211.4|0
1734364720000|2024-12-16 15:58:40|19222.5|19210.5|19221.3|19209.3|19222.5|19210.5|19221.3|19209.3|4
1734364730000|2024-12-16 15:58:50|19222.5|19210.5|19222.2|19210.2|19223.4|19211.4|19221.3|19209.3|9
1734364740000|2024-12-16 15:59:00|19221.3|19209.3|19220|19208|19221.3|19209.3|19218.4|19206.4|4
1734364750000|2024-12-16 15:59:10|19218.8|19206.8|19218.8|19206.8|19218.8|19206.8|19218.8|19206.8|2
1734364760000|2024-12-16 15:59:20|19220.9|19208.9|19221.9|19209.9|19221.9|19209.9|19220|19208|16
1734364770000|2024-12-16 15:59:30|19221.3|19209.3|19221.6|19209.6|19221.9|19209.9|19220.7|19208.7|4
1734364780000|2024-12-16 15:59:40|||||||||1
1734364790000|2024-12-16 15:59:50|19222.3|19210.3|19221.9|19209.9|19223.2|19211.2|19221.9|19209.9|5
1734364800000|2024-12-16 16:00:00|19224.1|19212.1|19222.8|19210.8|19226.6|19214.6|19221.6|19209.6|13
1734364810000|2024-12-16 16:00:10|19223.2|19211.2|19221.9|19209.9|19223.2|19211.2|19221.9|19209.9|3
1734364820000|2024-12-16 16:00:20|19224.4|19212.4|19224.4|19212.4|19224.4|19212.4|19224.4|19212.4|13
1734364830000|2024-12-16 16:00:30|19226.6|19214.6|19226.9|19214.9|19228.2|19216.2|19225.7|19213.7|2
1734364840000|2024-12-16 16:00:40|19227.5|19215.5|19228.1|19216.1|19228.1|19216.1|19227.5|19215.5|9
1734364850000|2024-12-16 16:00:50|19228.4|19216.4|19229.1|19217.1|19229.1|19217.1|19228.4|19216.4|3
1734364860000|2024-12-16 16:01:00|19225|19213|19223.8|19211.8|19226.6|19214.6|19222.5|19210.5|18
1734364870000|2024-12-16 16:01:10|19222.9|19210.9|19221.6|19209.6|19222.9|19210.9|19221.6|19209.6|3
1734364880000|2024-12-16 16:01:20|||||||||1
1734364890000|2024-12-16 16:01:30|19220.7|19208.7|19220.4|19208.4|19220.7|19208.7|19219.4|19207.4|1
1734364900000|2024-12-16 16:01:40|19219.4|19207.4|19214.1|19202.1|19219.4|19207.4|19214.1|19202.1|7
1734364910000|2024-12-16 16:01:50|19211.3|19199.3|19208.8|19196.8|19211.3|19199.3|19208.4|19196.4|27
1734364920000|2024-12-16 16:02:00|19209.1|19197.1|19210.9|19198.9|19212.5|19200.5|19209.1|19197.1|13
1734364930000|2024-12-16 16:02:10|19213.1|19201.1|19210.6|19198.6|19213.1|19201.1|19210.6|19198.6|5
1734364940000|2024-12-16 16:02:20|19213.4|19201.4|19215.9|19203.9|19215.9|19203.9|19213.4|19201.4|12
1734364970000|2024-12-16 16:02:50|19213.4|19201.4|19213.4|19201.4|19213.4|19201.4|19213.4|19201.4|8
1734364980000|2024-12-16 16:03:00|19211.3|19199.3|19211.3|19199.3|19211.3|19199.3|19211.3|19199.3|2
1734364990000|2024-12-16 16:03:10|19213.4|19201.4|19213.4|19201.4|19213.4|19201.4|19213.4|19201.4|1
1734365000000|2024-12-16 16:03:20|19215.9|19203.9|19216.9|19204.9|19216.9|19204.9|19215.9|19203.9|6
1734365010000|2024-12-16 16:03:30|19215.9|19203.9|19213.8|19201.8|19215.9|19203.9|19213.8|19201.8|2
1734365030000|2024-12-16 16:03:50|19213.1|19201.1|19210.9|19198.9|19213.1|19201.1|19210.9|19198.9|4
1734365040000|2024-12-16 16:04:00|19212.2|19200.2|19210.9|19198.9|19212.2|19200.2|19210.6|19198.6|5
1734365060000|2024-12-16 16:04:20|19211.3|19199.3|19210.9|19198.9|19211.3|19199.3|19210.9|19198.9|0
1734365080000|2024-12-16 16:04:40|19211.3|19199.3|19210.9|19198.9|19211.3|19199.3|19210.9|19198.9|4
1734365090000|2024-12-16 16:04:50|19210.6|19198.6|19210.9|19198.9|19210.9|19198.9|19208.1|19196.1|29
1734365100000|2024-12-16 16:05:00|19209.7|19197.7|19211.3|19199.3|19211.3|19199.3|19208.4|19196.4|1
1734365110000|2024-12-16 16:05:10|19210|19198|19210|19198|19210.9|19198.9|19210|19198|3
1734365120000|2024-12-16 16:05:20|19208.8|19196.8|19210.7|19198.7|19211.6|19199.6|19208.8|19196.8|10
1734365130000|2024-12-16 16:05:30|19211.6|19199.6|19209.1|19197.1|19211.6|19199.6|19208.8|19196.8|48
1734365140000|2024-12-16 16:05:40|19211.6|19199.6|19211.6|19199.6|19211.6|19199.6|19211.6|19199.6|3
1734365150000|2024-12-16 16:05:50|19212.5|19200.5|19212.5|19200.5|19212.5|19200.5|19212.5|19200.5|20
1734365160000|2024-12-16 16:06:00|19215|19203|19213.8|19201.8|19215.9|19203.9|19213.8|19201.8|7
1734365170000|2024-12-16 16:06:10|19214.1|19202.1|19215.9|19203.9|19218.4|19206.4|19214.1|19202.1|13
1734365190000|2024-12-16 16:06:30|19213.8|19201.8|19213.8|19201.8|19213.8|19201.8|19213.8|19201.8|6
1734365200000|2024-12-16 16:06:40|19215.9|19203.9|19218.4|19206.4|19218.4|19206.4|19215.9|19203.9|9
1734365210000|2024-12-16 16:06:50|19218.8|19206.8|19218.8|19206.8|19220.6|19208.6|19218.8|19206.8|4
1734365220000|2024-12-16 16:07:00|19218.4|19206.4|19218.8|19206.8|19220|19208|19218.4|19206.4|0
1734365230000|2024-12-16 16:07:10|19219.7|19207.7|19220|19208|19220|19208|19219.7|19207.7|0
1734365240000|2024-12-16 16:07:20|19218.8|19206.8|19218.8|19206.8|19220|19208|19218.8|19206.8|6
1734365250000|2024-12-16 16:07:30|19219.7|19207.7|19220|19208|19220|19208|19219.7|19207.7|3
1734365260000|2024-12-16 16:07:40|19220.9|19208.9|19218.8|19206.8|19220.9|19208.9|19218.8|19206.8|2
1734365270000|2024-12-16 16:07:50|||||||||1
1734365280000|2024-12-16 16:08:00|||||||||1
1734365300000|2024-12-16 16:08:20|||||||||4
1734365310000|2024-12-16 16:08:30|19219.1|19207.1|19216.6|19204.6|19219.1|19207.1|19216.3|19204.3|10
1734365320000|2024-12-16 16:08:40|19215|19203|19214.1|19202.1|19215.7|19203.7|19214.1|19202.1|7
1734365330000|2024-12-16 16:08:50|19214.4|19202.4|19214.1|19202.1|19216.6|19204.6|19214.1|19202.1|8
1734365340000|2024-12-16 16:09:00|||||||||5
1734365350000|2024-12-16 16:09:10|19214.4|19202.4|19214.1|19202.1|19214.4|19202.4|19214.1|19202.1|1
1734365360000|2024-12-16 16:09:20|19213.2|19201.2|19214.1|19202.1|19214.1|19202.1|19213.2|19201.2|10
1734365370000|2024-12-16 16:09:30|19213.2|19201.2|19211.9|19199.9|19213.2|19201.2|19211.9|19199.9|5
1734365380000|2024-12-16 16:09:40|19211.3|19199.3|19209.4|19197.4|19211.3|19199.3|19209.1|19197.1|11
1734365390000|2024-12-16 16:09:50|19211.6|19199.6|19211.6|19199.6|19211.9|19199.9|19210.7|19198.7|4
1734365400000|2024-12-16 16:10:00|19211.9|19199.9|19214.4|19202.4|19214.4|19202.4|19211.9|19199.9|9
1734365410000|2024-12-16 16:10:10|19216.9|19204.9|19216.6|19204.6|19216.9|19204.9|19215.7|19203.7|10
1734365420000|2024-12-16 16:10:20|19216.9|19204.9|19216.4|19204.4|19216.9|19204.9|19212.3|19200.3|44
1734365430000|2024-12-16 16:10:30|19217.6|19205.6|19216.4|19204.4|19217.6|19205.6|19216.4|19204.4|4
1734365440000|2024-12-16 16:10:40|19216|19204|19215.1|19203.1|19216|19204|19215.1|19203.1|0
1734365460000|2024-12-16 16:11:00|19217.3|19205.3|19217.3|19205.3|19217.6|19205.6|19217.3|19205.3|15
1734365470000|2024-12-16 16:11:10|19216.9|19204.9|19216.9|19204.9|19217.3|19205.3|19216.9|19204.9|8
1734365480000|2024-12-16 16:11:20|19218.2|19206.2|19219.4|19207.4|19221.3|19209.3|19218.2|19206.2|23
1734365490000|2024-12-16 16:11:30|||||||||1
1734365500000|2024-12-16 16:11:40|19216.9|19204.9|19217.9|19205.9|19218.2|19206.2|19216.3|19204.3|9
1734365510000|2024-12-16 16:11:50|19216.9|19204.9|19216.3|19204.3|19216.9|19204.9|19216.3|19204.3|4
1734365520000|2024-12-16 16:12:00|19215.4|19203.4|19213.8|19201.8|19215.4|19203.4|19212.9|19200.9|6
1734365530000|2024-12-16 16:12:10|19212.9|19200.9|19211.3|19199.3|19212.9|19200.9|19211.3|19199.3|1
1734365540000|2024-12-16 16:12:20|19213.1|19201.1|19211.6|19199.6|19213.1|19201.1|19211.6|19199.6|3
1734365550000|2024-12-16 16:12:30|||||||||3
1734365560000|2024-12-16 16:12:40|19212|19200|19211.6|19199.6|19212|19200|19211.6|19199.6|2
1734365570000|2024-12-16 16:12:50|19210.7|19198.7|19211.6|19199.6|19211.6|19199.6|19210.7|19198.7|2
1734365580000|2024-12-16 16:13:00|19212|19200|19212|19200|19212|19200|19212|19200|0
1734365590000|2024-12-16 16:13:10|19212.3|19200.3|19209.8|19197.8|19212.3|19200.3|19209.8|19197.8|4
1734365600000|2024-12-16 16:13:20|19209.5|19197.5|19199.1|19187.1|19209.5|19197.5|19199.1|19187.1|12
1734365610000|2024-12-16 16:13:30|19200|19188|19206.6|19194.6|19206.6|19194.6|19199.1|19187.1|20
1734365620000|2024-12-16 16:13:40|19204.5|19192.5|19205|19193|19205|19193|19204.5|19192.5|7
1734365630000|2024-12-16 16:13:50|19206|19194|19202.5|19190.5|19206|19194|19202.3|19190.3|17
1734365640000|2024-12-16 16:14:00|19201.6|19189.6|19202.5|19190.5|19202.5|19190.5|19201.6|19189.6|0
1734365650000|2024-12-16 16:14:10|19201.6|19189.6|19203.2|19191.2|19204.1|19192.1|19201.6|19189.6|2
1734365660000|2024-12-16 16:14:20|19202.3|19190.3|19203.2|19191.2|19203.2|19191.2|19202.3|19190.3|1
1734365670000|2024-12-16 16:14:30|19201.6|19189.6|19204.1|19192.1|19204.1|19192.1|19201.6|19189.6|5
1734365680000|2024-12-16 16:14:40|||||||||1
1734365690000|2024-12-16 16:14:50|19205.7|19193.7|19205.7|19193.7|19205.7|19193.7|19204.5|19192.5|7
1734365700000|2024-12-16 16:15:00|19206.6|19194.6|19207|19195|19208.2|19196.2|19206.6|19194.6|4
1734365710000|2024-12-16 16:15:10|19205.7|19193.7|19204.5|19192.5|19205.7|19193.7|19204.5|19192.5|10
1734365720000|2024-12-16 16:15:20|19205.4|19193.4|19204.5|19192.5|19208.2|19196.2|19204.5|19192.5|19
1734365730000|2024-12-16 16:15:30|19202.3|19190.3|19201.6|19189.6|19202.3|19190.3|19201.6|19189.6|10
1734365740000|2024-12-16 16:15:40|19199.8|19187.8|19201.6|19189.6|19201.6|19189.6|19199.5|19187.5|8
1734365750000|2024-12-16 16:15:50|19202|19190|19202|19190|19202|19190|19202|19190|2
1734365760000|2024-12-16 16:16:00|19202.9|19190.9|19202|19190|19203.2|19191.2|19202|19190|9
1734365780000|2024-12-16 16:16:20|19204.5|19192.5|19206|19194|19206.4|19194.4|19204.5|19192.5|5
1734365800000|2024-12-16 16:16:40|19205.7|19193.7|19204.8|19192.8|19205.7|19193.7|19204.8|19192.8|1
1734365810000|2024-12-16 16:16:50|19203|19191|19202.3|19190.3|19203.2|19191.2|19202|19190|15
1734365820000|2024-12-16 16:17:00|19203.2|19191.2|19202.3|19190.3|19204.8|19192.8|19202.3|19190.3|4
1734365840000|2024-12-16 16:17:20|19204.5|19192.5|19203.9|19191.9|19204.8|19192.8|19203.5|19191.5|10
1734365850000|2024-12-16 16:17:30|19203.5|19191.5|19203.9|19191.9|19204.8|19192.8|19203.5|19191.5|10
1734365860000|2024-12-16 16:17:40|19204.8|19192.8|19205.1|19193.1|19205.1|19193.1|19204.8|19192.8|0
1734365870000|2024-12-16 16:17:50|19207.3|19195.3|19208.5|19196.5|19208.9|19196.9|19207.3|19195.3|6
1734365880000|2024-12-16 16:18:00|19207.6|19195.6|19205.7|19193.7|19207.6|19195.6|19204.8|19192.8|12
1734365890000|2024-12-16 16:18:10|19206.6|19194.6|19205.7|19193.7|19206.6|19194.6|19205.7|19193.7|1
1734365910000|2024-12-16 16:18:30|19207|19195|19206.6|19194.6|19207|19195|19206.6|19194.6|0
1734365920000|2024-12-16 16:18:40|19207|19195|19206.6|19194.6|19207|19195|19206.6|19194.6|0
1734365930000|2024-12-16 16:18:50|19207|19195|19204.5|19192.5|19207|19195|19204.5|19192.5|2
1734365940000|2024-12-16 16:19:00|19203.8|19191.8|19202|19190|19204.5|19192.5|19202|19190|9
1734365950000|2024-12-16 16:19:10|19204.1|19192.1|19203.2|19191.2|19204.1|19192.1|19203.2|19191.2|4
1734365960000|2024-12-16 16:19:20|19202.9|19190.9|19206.6|19194.6|19206.6|19194.6|19202.9|19190.9|5
1734365970000|2024-12-16 16:19:30|19206.3|19194.3|19206.6|19194.6|19206.6|19194.6|19206.3|19194.3|1
1734365990000|2024-12-16 16:19:50|19206.3|19194.3|19205.7|19193.7|19207|19195|19205.7|19193.7|9
1734366000000|2024-12-16 16:20:00|19206.6|19194.6|19207|19195|19209.5|19197.5|19206.6|19194.6|8
1734366010000|2024-12-16 16:20:10|19207.6|19195.6|19207.6|19195.6|19207.6|19195.6|19207.6|19195.6|14
1734366020000|2024-12-16 16:20:20|19208|19196|19208.9|19196.9|19208.9|19196.9|19207.6|19195.6|11
1734366030000|2024-12-16 16:20:30|19207.6|19195.6|19208|19196|19208|19196|19207.6|19195.6|2
1734366040000|2024-12-16 16:20:40|19205.8|19193.8|19205.1|19193.1|19205.8|19193.8|19203.3|19191.3|11
1734366050000|2024-12-16 16:20:50|19205.8|19193.8|19206.7|19194.7|19206.7|19194.7|19205.8|19193.8|4
1734366060000|2024-12-16 16:21:00|19208|19196|19208|19196|19209.2|19197.2|19208|19196|6
1734366070000|2024-12-16 16:21:10|19208.6|19196.6|19209.5|19197.5|19209.5|19197.5|19208.6|19196.6|15
1734366080000|2024-12-16 16:21:20|19209.9|19197.9|19209.5|19197.5|19211.1|19199.1|19209.5|19197.5|3
1734366090000|2024-12-16 16:21:30|19210.8|19198.8|19210.8|19198.8|19210.8|19198.8|19210.5|19198.5|0
1734366100000|2024-12-16 16:21:40|19213.3|19201.3|19211.1|19199.1|19213.3|19201.3|19211.1|19199.1|16
1734366110000|2024-12-16 16:21:50|19213.3|19201.3|19213.6|19201.6|19213.6|19201.6|19213.3|19201.3|6
1734366120000|2024-12-16 16:22:00|19213.3|19201.3|19213|19201|19215.5|19203.5|19213|19201|17
1734366130000|2024-12-16 16:22:10|19213.9|19201.9|19213.9|19201.9|19214.2|19202.2|19213|19201|9
1734366140000|2024-12-16 16:22:20|19213|19201|19212.6|19200.6|19213.9|19201.9|19212.6|19200.6|2
1734366150000|2024-12-16 16:22:30|19213|19201|19213|19201|19213|19201|19213|19201|0
1734366160000|2024-12-16 16:22:40|19212.6|19200.6|19212.6|19200.6|19212.6|19200.6|19212.6|19200.6|0
1734366170000|2024-12-16 16:22:50|19215.5|19203.5|19215.5|19203.5|19215.5|19203.5|19215.5|19203.5|13
1734366180000|2024-12-16 16:23:00|19217.6|19205.6|19217.6|19205.6|19217.6|19205.6|19216.7|19204.7|2
1734366190000|2024-12-16 16:23:10|||||||||1
1734366200000|2024-12-16 16:23:20|19218|19206|19219.2|19207.2|19220.5|19208.5|19218|19206|5
1734366210000|2024-12-16 16:23:30|19217.6|19205.6|19218|19206|19218|19206|19217.6|19205.6|2
1734366220000|2024-12-16 16:23:40|19220.1|19208.1|19222.6|19210.6|19223|19211|19220.1|19208.1|15
1734366230000|2024-12-16 16:23:50|19222.3|19210.3|19222.3|19210.3|19222.3|19210.3|19222.3|19210.3|2
1734366240000|2024-12-16 16:24:00|19222|19210|19217|19205|19223.2|19211.2|19217|19205|29
1734366250000|2024-12-16 16:24:10|19216.6|19204.6|19217|19205|19217|19205|19215.7|19203.7|7
1734366260000|2024-12-16 16:24:20|19215.7|19203.7|19214.8|19202.8|19215.7|19203.7|19214.8|19202.8|3
1734366270000|2024-12-16 16:24:30|19215.1|19203.1|19217.3|19205.3|19217.3|19205.3|19215.1|19203.1|1
1734366280000|2024-12-16 16:24:40|19217.6|19205.6|19217.3|19205.3|19217.6|19205.6|19217.3|19205.3|1
1734366290000|2024-12-16 16:24:50|19216.4|19204.4|19215.1|19203.1|19216.4|19204.4|19215.1|19203.1|2
1734366300000|2024-12-16 16:25:00|19214.8|19202.8|19215.1|19203.1|19215.5|19203.5|19214.8|19202.8|5
1734366320000|2024-12-16 16:25:20|19213.9|19201.9|19210.8|19198.8|19213.9|19201.9|19210.8|19198.8|10
1734366330000|2024-12-16 16:25:30|||||||||1
1734366340000|2024-12-16 16:25:40|19209.9|19197.9|19210.8|19198.8|19210.8|19198.8|19209.6|19197.6|1
1734366360000|2024-12-16 16:26:00|19211.1|19199.1|19210.8|19198.8|19213|19201|19210.8|19198.8|7
1734366370000|2024-12-16 16:26:10|19211.1|19199.1|19208.3|19196.3|19211.1|19199.1|19208.3|19196.3|2
1734366380000|2024-12-16 16:26:20|19207.4|19195.4|19208.3|19196.3|19208.3|19196.3|19207.4|19195.4|1
1734366390000|2024-12-16 16:26:30|19207.4|19195.4|19206.5|19194.5|19207.4|19195.4|19206.5|19194.5|6
1734366400000|2024-12-16 16:26:40|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|1
1734366410000|2024-12-16 16:26:50|19206.1|19194.1|19206.1|19194.1|19206.1|19194.1|19206.1|19194.1|0
1734366420000|2024-12-16 16:27:00|19207.1|19195.1|19208.6|19196.6|19209.6|19197.6|19207.1|19195.1|9
1734366430000|2024-12-16 16:27:10|19209.6|19197.6|19208.6|19196.6|19211.1|19199.1|19207.7|19195.7|5
1734366450000|2024-12-16 16:27:30|||||||||3
1734366480000|2024-12-16 16:28:00|19207.7|19195.7|19209|19197|19209|19197|19207.7|19195.7|10
1734366490000|2024-12-16 16:28:10|19208.6|19196.6|19208.6|19196.6|19209.9|19197.9|19208.6|19196.6|1
1734366500000|2024-12-16 16:28:20|19208.3|19196.3|19208.3|19196.3|19208.3|19196.3|19208.3|19196.3|4
1734366510000|2024-12-16 16:28:30|19210.5|19198.5|19209.6|19197.6|19210.5|19198.5|19209.6|19197.6|5
1734366530000|2024-12-16 16:28:50|19210.5|19198.5|19210.5|19198.5|19210.5|19198.5|19209.6|19197.6|0
1734366540000|2024-12-16 16:29:00|19210.8|19198.8|19210.5|19198.5|19210.8|19198.8|19210.5|19198.5|3
1734366550000|2024-12-16 16:29:10|19212.1|19200.1|19210.8|19198.8|19214.2|19202.2|19210.8|19198.8|11
1734366560000|2024-12-16 16:29:20|19210.5|19198.5|19210.5|19198.5|19210.5|19198.5|19210.5|19198.5|2
1734366580000|2024-12-16 16:29:40|19211.1|19199.1|19210.8|19198.8|19211.1|19199.1|19210.8|19198.8|1
1734366590000|2024-12-16 16:29:50|19209.6|19197.6|19208.6|19196.6|19209.6|19197.6|19208.6|19196.6|8
1734366600000|2024-12-16 16:30:00|19210.5|19198.5|19210.8|19198.8|19212.1|19200.1|19208.3|19196.3|16
1734366610000|2024-12-16 16:30:10|19209.9|19197.9|19215.8|19203.8|19215.8|19203.8|19209.9|19197.9|20
1734366620000|2024-12-16 16:30:20|19214.9|19202.9|19214.6|19202.6|19215.5|19203.5|19214.6|19202.6|5
1734366630000|2024-12-16 16:30:30|19215.5|19203.5|19217.1|19205.1|19217.1|19205.1|19215.5|19203.5|9
1734366640000|2024-12-16 16:30:40|19215.5|19203.5|19213.3|19201.3|19215.5|19203.5|19213.3|19201.3|1
1734366650000|2024-12-16 16:30:50|19213.6|19201.6|19214.9|19202.9|19214.9|19202.9|19213.6|19201.6|4
1734366660000|2024-12-16 16:31:00|19215.8|19203.8|19216.1|19204.1|19216.1|19204.1|19215.8|19203.8|0
1734366670000|2024-12-16 16:31:10|19216.5|19204.5|19218.6|19206.6|19221.1|19209.1|19216.5|19204.5|6
1734366680000|2024-12-16 16:31:20|19221.1|19209.1|19221.1|19209.1|19221.1|19209.1|19221.1|19209.1|12
1734366690000|2024-12-16 16:31:30|19222.1|19210.1|19223.3|19211.3|19223.3|19211.3|19221.1|19209.1|4
1734366700000|2024-12-16 16:31:40|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|0
1734366710000|2024-12-16 16:31:50|19223.3|19211.3|19223.6|19211.6|19223.6|19211.6|19223.3|19211.3|7
1734366720000|2024-12-16 16:32:00|19223.3|19211.3|19223.3|19211.3|19223.6|19211.6|19223.3|19211.3|6
1734366730000|2024-12-16 16:32:10|19222.1|19210.1|19225.8|19213.8|19225.8|19213.8|19222.1|19210.1|14
1734366740000|2024-12-16 16:32:20|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|0
1734366750000|2024-12-16 16:32:30|19225.8|19213.8|19223.6|19211.6|19225.8|19213.8|19223.3|19211.3|4
1734366760000|2024-12-16 16:32:40|19223|19211|19224.6|19212.6|19224.6|19212.6|19223|19211|11
1734366770000|2024-12-16 16:32:50|19224.2|19212.2|19222.1|19210.1|19224.2|19212.2|19222.1|19210.1|5
1734366780000|2024-12-16 16:33:00|19220.8|19208.8|19222.1|19210.1|19222.1|19210.1|19220.8|19208.8|2
1734366790000|2024-12-16 16:33:10|19221.7|19209.7|19219.6|19207.6|19221.7|19209.7|19218.6|19206.6|10
1734366800000|2024-12-16 16:33:20|19219.9|19207.9|19218.3|19206.3|19219.9|19207.9|19218.3|19206.3|1
1734366810000|2024-12-16 16:33:30|19218.6|19206.6|19219.6|19207.6|19220.5|19208.5|19218.3|19206.3|6
1734366820000|2024-12-16 16:33:40|19219.2|19207.2|19219.6|19207.6|19219.6|19207.6|19219.2|19207.2|0
1734366830000|2024-12-16 16:33:50|19219.2|19207.2|19219.6|19207.6|19220.8|19208.8|19219.2|19207.2|8
1734366840000|2024-12-16 16:34:00|19219.2|19207.2|19219.6|19207.6|19220.5|19208.5|19219.2|19207.2|2
1734366850000|2024-12-16 16:34:10|19212.1|19200.1|19209.9|19197.9|19212.1|19200.1|19209.9|19197.9|17
1734366860000|2024-12-16 16:34:20|19210.5|19198.5|19210.5|19198.5|19210.5|19198.5|19210.5|19198.5|9
1734366890000|2024-12-16 16:34:50|19210.8|19198.8|19214.6|19202.6|19214.6|19202.6|19210.8|19198.8|7
1734366900000|2024-12-16 16:35:00|19215.8|19203.8|19218|19206|19218|19206|19215.8|19203.8|4
1734366910000|2024-12-16 16:35:10|19219.2|19207.2|19213.3|19201.3|19219.2|19207.2|19213.3|19201.3|17
1734366930000|2024-12-16 16:35:30|19213.7|19201.7|19214.6|19202.6|19214.6|19202.6|19213.3|19201.3|3
1734366940000|2024-12-16 16:35:40|19213|19201|19213|19201|19213.3|19201.3|19213|19201|2
1734366950000|2024-12-16 16:35:50|19213.3|19201.3|19213.3|19201.3|19213.3|19201.3|19213.3|19201.3|2
1734366960000|2024-12-16 16:36:00|19213|19201|19213|19201|19213.3|19201.3|19213|19201|3
1734366970000|2024-12-16 16:36:10|||||||||2
1734366980000|2024-12-16 16:36:20|||||||||5
1734366990000|2024-12-16 16:36:30|19212.7|19200.7|19212.1|19200.1|19213.3|19201.3|19210.8|19198.8|9
1734367010000|2024-12-16 16:36:50|19209.9|19197.9|19201.2|19189.2|19209.9|19197.9|19201.2|19189.2|37
1734367020000|2024-12-16 16:37:00|19203.7|19191.7|19206.5|19194.5|19206.5|19194.5|19203.7|19191.7|12
1734367030000|2024-12-16 16:37:10|19206.8|19194.8|19207.7|19195.7|19208.7|19196.7|19206.8|19194.8|1
1734367040000|2024-12-16 16:37:20|19204.3|19192.3|19204.6|19192.6|19205.2|19193.2|19203.7|19191.7|26
1734367050000|2024-12-16 16:37:30|19203.7|19191.7|19205.2|19193.2|19206.2|19194.2|19203.7|19191.7|6
1734367060000|2024-12-16 16:37:40|19204.3|19192.3|19205.2|19193.2|19206.2|19194.2|19204.3|19192.3|2
1734367070000|2024-12-16 16:37:50|19208.7|19196.7|19207.7|19195.7|19208.7|19196.7|19206.5|19194.5|30
1734367080000|2024-12-16 16:38:00|19206.5|19194.5|19201.2|19189.2|19207.7|19195.7|19200.2|19188.2|32
1734367090000|2024-12-16 16:38:10|19202.1|19190.1|19201.2|19189.2|19202.1|19190.1|19201.2|19189.2|2
1734367100000|2024-12-16 16:38:20|19200.8|19188.8|19198.7|19186.7|19200.8|19188.8|19198.7|19186.7|1
1734367110000|2024-12-16 16:38:30|19199.9|19187.9|19198.7|19186.7|19199.9|19187.9|19198.7|19186.7|20
1734367120000|2024-12-16 16:38:40|19199.6|19187.6|19200.5|19188.5|19200.5|19188.5|19199.6|19187.6|1
1734367130000|2024-12-16 16:38:50|19198.3|19186.3|19198.3|19186.3|19198.3|19186.3|19198.3|19186.3|6
1734367140000|2024-12-16 16:39:00|19194.8|19182.8|19182.1|19170.1|19194.8|19182.8|19180.8|19168.8|33
1734367150000|2024-12-16 16:39:10|19181.7|19169.7|19183|19171|19185.5|19173.5|19181.7|19169.7|11
1734367160000|2024-12-16 16:39:20|19180.8|19168.8|19179.2|19167.2|19181.7|19169.7|19178.9|19166.9|16
1734367170000|2024-12-16 16:39:30|19178.9|19166.9|19176.2|19164.2|19178.9|19166.9|19175.8|19163.8|26
1734367180000|2024-12-16 16:39:40|19175.8|19163.8|19175.8|19163.8|19178.3|19166.3|19175.8|19163.8|15
1734367190000|2024-12-16 16:39:50|19176.7|19164.7|19179.6|19167.6|19179.6|19167.6|19176.7|19164.7|3
1734367200000|2024-12-16 16:40:00|19181.2|19169.2|19178.7|19166.7|19181.2|19169.2|19178.7|19166.7|5
1734367210000|2024-12-16 16:40:10|19180.2|19168.2|19172.7|19160.7|19180.2|19168.2|19172.7|19160.7|10
1734367220000|2024-12-16 16:40:20|19173.7|19161.7|19174.9|19162.9|19175.2|19163.2|19172.7|19160.7|9
1734367230000|2024-12-16 16:40:30|19172.7|19160.7|19171.2|19159.2|19172.7|19160.7|19171.2|19159.2|1
1734367240000|2024-12-16 16:40:40|19169.9|19157.9|19173|19161|19173|19161|19169.9|19157.9|16
1734367250000|2024-12-16 16:40:50|19173.7|19161.7|19173.3|19161.3|19173.7|19161.7|19172.4|19160.4|6
1734367260000|2024-12-16 16:41:00|19173.7|19161.7|19172.4|19160.4|19173.7|19161.7|19171.2|19159.2|6
1734367270000|2024-12-16 16:41:10|19171.2|19159.2|19171.2|19159.2|19171.2|19159.2|19171.2|19159.2|0
1734367280000|2024-12-16 16:41:20|19170.8|19158.8|19169.9|19157.9|19171.2|19159.2|19169.9|19157.9|10
1734367290000|2024-12-16 16:41:30|19169|19157|19168.3|19156.3|19169|19157|19168|19156|22
1734367300000|2024-12-16 16:41:40|19168|19156|19158.3|19146.3|19168|19156|19158|19146|33
1734367310000|2024-12-16 16:41:50|19159.2|19147.2|19155.8|19143.8|19160.5|19148.5|19154.6|19142.6|44
1734367320000|2024-12-16 16:42:00|19154.9|19142.9|19157.4|19145.4|19157.4|19145.4|19153.3|19141.3|15
1734367330000|2024-12-16 16:42:10|19158.7|19146.7|19157.1|19145.1|19159|19147|19157.1|19145.1|2
1734367340000|2024-12-16 16:42:20|19157.7|19145.7|19162.1|19150.1|19164.6|19152.6|19157.7|19145.7|26
1734367350000|2024-12-16 16:42:30|19162.7|19150.7|19156.2|19144.2|19162.7|19150.7|19153.3|19141.3|11
1734367360000|2024-12-16 16:42:40|19158.7|19146.7|19157.7|19145.7|19158.7|19146.7|19157.7|19145.7|2
1734367370000|2024-12-16 16:42:50|19159|19147|19156.2|19144.2|19159|19147|19155.2|19143.2|29
1734367380000|2024-12-16 16:43:00|19155.2|19143.2|19156.8|19144.8|19156.8|19144.8|19153.1|19141.1|11
1734367390000|2024-12-16 16:43:10|19155.9|19143.9|19155.9|19143.9|19157.2|19145.2|19155.9|19143.9|3
1734367400000|2024-12-16 16:43:20|19154.7|19142.7|19155.9|19143.9|19155.9|19143.9|19154.3|19142.3|18
1734367410000|2024-12-16 16:43:30|19156.2|19144.2|19155.9|19143.9|19156.8|19144.8|19154.7|19142.7|17
1734367420000|2024-12-16 16:43:40|19154.7|19142.7|19159.3|19147.3|19159.3|19147.3|19154.7|19142.7|16
1734367430000|2024-12-16 16:43:50|19161.8|19149.8|19161.5|19149.5|19161.8|19149.8|19161.5|19149.5|20
1734367440000|2024-12-16 16:44:00|19161.8|19149.8|19151.2|19139.2|19161.8|19149.8|19151.2|19139.2|26
1734367450000|2024-12-16 16:44:10|19149|19137|19149.3|19137.3|19149.3|19137.3|19140.2|19128.2|13
1734367460000|2024-12-16 16:44:20|19148.4|19136.4|19147.2|19135.2|19149.7|19137.7|19147.2|19135.2|15
1734367470000|2024-12-16 16:44:30|19145|19133|19150.9|19138.9|19152.5|19140.5|19142.2|19130.2|46
1734367480000|2024-12-16 16:44:40|19151.6|19139.6|19148.7|19136.7|19151.6|19139.6|19147.5|19135.5|18
1734367490000|2024-12-16 16:44:50|19149.1|19137.1|19151.6|19139.6|19151.6|19139.6|19148.7|19136.7|13
1734367500000|2024-12-16 16:45:00|19152.5|19140.5|19152.8|19140.8|19154.1|19142.1|19152.5|19140.5|18
1734367510000|2024-12-16 16:45:10|19150.7|19138.7|19148.5|19136.5|19150.7|19138.7|19147.2|19135.2|66
1734367520000|2024-12-16 16:45:20|19148.2|19136.2|19147.2|19135.2|19148.2|19136.2|19147.2|19135.2|2
1734367530000|2024-12-16 16:45:30|19148.2|19136.2|19147.5|19135.5|19150|19138|19147.5|19135.5|28
1734367540000|2024-12-16 16:45:40|19146.6|19134.6|19147.5|19135.5|19149.1|19137.1|19146.6|19134.6|15
1734367550000|2024-12-16 16:45:50|19147.8|19135.8|19152.5|19140.5|19152.5|19140.5|19147.8|19135.8|5
1734367560000|2024-12-16 16:46:00|19151.8|19139.8|19151.8|19139.8|19152.5|19140.5|19150|19138|9
1734367570000|2024-12-16 16:46:10|19156.8|19144.8|19161.2|19149.2|19161.2|19149.2|19156.8|19144.8|20
1734367580000|2024-12-16 16:46:20|19160.5|19148.5|19161.2|19149.2|19163.3|19151.3|19156.2|19144.2|26
1734367590000|2024-12-16 16:46:30|19161.5|19149.5|19163.3|19151.3|19163.3|19151.3|19161.5|19149.5|8
1734367600000|2024-12-16 16:46:40|19166.2|19154.2|19162.1|19150.1|19166.2|19154.2|19161.2|19149.2|15
1734367610000|2024-12-16 16:46:50|19163.3|19151.3|19161.8|19149.8|19163.9|19151.9|19161.2|19149.2|9
1734367620000|2024-12-16 16:47:00|19160.8|19148.8|19159.3|19147.3|19160.8|19148.8|19159.3|19147.3|8
1734367630000|2024-12-16 16:47:10|19160.5|19148.5|19159.3|19147.3|19160.5|19148.5|19159.3|19147.3|3
1734367640000|2024-12-16 16:47:20|19158.3|19146.3|19158.3|19146.3|19158.3|19146.3|19158.3|19146.3|0
1734367650000|2024-12-16 16:47:30|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|19159.3|19147.3|2
1734367660000|2024-12-16 16:47:40|19159.6|19147.6|19158.3|19146.3|19159.6|19147.6|19158.3|19146.3|0
1734367670000|2024-12-16 16:47:50|19159.3|19147.3|19158.3|19146.3|19159.3|19147.3|19158.3|19146.3|3
1734367680000|2024-12-16 16:48:00|19158|19146|19156.2|19144.2|19158|19146|19156.2|19144.2|12
1734367700000|2024-12-16 16:48:20|19155.8|19143.8|19151.5|19139.5|19155.8|19143.8|19151.5|19139.5|4
1734367710000|2024-12-16 16:48:30|19149|19137|19149.3|19137.3|19149.3|19137.3|19149|19137|11
1734367720000|2024-12-16 16:48:40|19149|19137|19149|19137|19149|19137|19149|19137|0
1734367730000|2024-12-16 16:48:50|||||||||5
1734367740000|2024-12-16 16:49:00|19150.3|19138.3|19148.3|19136.3|19150.3|19138.3|19148.3|19136.3|8
1734367750000|2024-12-16 16:49:10|19147.4|19135.4|19144.9|19132.9|19147.4|19135.4|19144|19132|7
1734367760000|2024-12-16 16:49:20|19144|19132|19141.2|19129.2|19144|19132|19141.2|19129.2|9
1734367770000|2024-12-16 16:49:30|19140.8|19128.8|19140.5|19128.5|19140.8|19128.8|19140.5|19128.5|27
1734367780000|2024-12-16 16:49:40|19141.4|19129.4|19143|19131|19143|19131|19141.4|19129.4|6
1734367790000|2024-12-16 16:49:50|19142.1|19130.1|19143|19131|19143|19131|19142.1|19130.1|8
1734367800000|2024-12-16 16:50:00|19144.6|19132.6|19142.1|19130.1|19145.5|19133.5|19142.1|19130.1|16
1734367810000|2024-12-16 16:50:10|19143|19131|19144.8|19132.8|19144.8|19132.8|19143|19131|3
1734367820000|2024-12-16 16:50:20|19145.5|19133.5|19140.5|19128.5|19145.5|19133.5|19140.5|19128.5|22
1734367830000|2024-12-16 16:50:30|||||||||1
1734367840000|2024-12-16 16:50:40|||||||||17
1734367850000|2024-12-16 16:50:50|19143.9|19131.9|19143|19131|19145.5|19133.5|19143|19131|12
1734367860000|2024-12-16 16:51:00|19145.5|19133.5|19148|19136|19148|19136|19145.5|19133.5|7
1734367870000|2024-12-16 16:51:10|19147.1|19135.1|19148|19136|19148|19136|19147.1|19135.1|6
1734367880000|2024-12-16 16:51:20|19148.3|19136.3|19148.3|19136.3|19148.3|19136.3|19148.3|19136.3|0
1734367890000|2024-12-16 16:51:30|19146.2|19134.2|19146.2|19134.2|19146.2|19134.2|19146.2|19134.2|10
1734367910000|2024-12-16 16:51:50|19145.8|19133.8|19145.8|19133.8|19146.2|19134.2|19145.8|19133.8|3
1734367920000|2024-12-16 16:52:00|19146.2|19134.2|19148.7|19136.7|19148.7|19136.7|19146.2|19134.2|3
1734367930000|2024-12-16 16:52:10|19147.8|19135.8|19146.2|19134.2|19147.8|19135.8|19146.2|19134.2|9
1734367940000|2024-12-16 16:52:20|19146.8|19134.8|19150.9|19138.9|19150.9|19138.9|19146.8|19134.8|7
1734367950000|2024-12-16 16:52:30|19151.8|19139.8|19151.8|19139.8|19151.8|19139.8|19150.9|19138.9|12
1734367960000|2024-12-16 16:52:40|19153.4|19141.4|19155.9|19143.9|19155.9|19143.9|19152.5|19140.5|6
1734367970000|2024-12-16 16:52:50|19155.6|19143.6|19154.7|19142.7|19155.6|19143.6|19154.7|19142.7|4
1734367980000|2024-12-16 16:53:00|19155|19143|19154.7|19142.7|19155.3|19143.3|19150|19138|41
1734367990000|2024-12-16 16:53:10|19155|19143|19155|19143|19155|19143|19155|19143|0
1734368000000|2024-12-16 16:53:20|||||||||2
1734368010000|2024-12-16 16:53:30|19153.4|19141.4|19155|19143|19155|19143|19153.4|19141.4|5
1734368020000|2024-12-16 16:53:40|19152.2|19140.2|19152.5|19140.5|19154.3|19142.3|19152.2|19140.2|15
1734368030000|2024-12-16 16:53:50|19154.3|19142.3|19156.8|19144.8|19156.8|19144.8|19153.4|19141.4|10
1734368040000|2024-12-16 16:54:00|19155.9|19143.9|19151.8|19139.8|19155.9|19143.9|19151.8|19139.8|10
1734368050000|2024-12-16 16:54:10|19150.6|19138.6|19146.5|19134.5|19150.6|19138.6|19146.2|19134.2|32
1734368060000|2024-12-16 16:54:20|||||||||2
1734368070000|2024-12-16 16:54:30|19146.2|19134.2|19144.3|19132.3|19146.2|19134.2|19144.3|19132.3|3
1734368080000|2024-12-16 16:54:40|19144|19132|19143.4|19131.4|19144.7|19132.7|19143.4|19131.4|36
1734368090000|2024-12-16 16:54:50|19144.3|19132.3|19146.8|19134.8|19146.8|19134.8|19144.3|19132.3|8
1734368100000|2024-12-16 16:55:00|19147.5|19135.5|19145|19133|19147.5|19135.5|19145|19133|7
1734368110000|2024-12-16 16:55:10|19142.2|19130.2|19140|19128|19142.2|19130.2|19139.4|19127.4|15
1734368120000|2024-12-16 16:55:20|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|19139.4|19127.4|2
1734368130000|2024-12-16 16:55:30|19140|19128|19142.5|19130.5|19142.5|19130.5|19140|19128|15
1734368140000|2024-12-16 16:55:40|19141.9|19129.9|19142.5|19130.5|19142.5|19130.5|19141.9|19129.9|2
1734368150000|2024-12-16 16:55:50|19141.9|19129.9|19142.5|19130.5|19142.5|19130.5|19140|19128|9
1734368160000|2024-12-16 16:56:00|19142.8|19130.8|19142.5|19130.5|19145|19133|19142.5|19130.5|7
1734368170000|2024-12-16 16:56:10|19142.2|19130.2|19142.2|19130.2|19142.2|19130.2|19141.3|19129.3|5
1734368180000|2024-12-16 16:56:20|19140.4|19128.4|19132.5|19120.5|19140.4|19128.4|19132.5|19120.5|6
1734368190000|2024-12-16 16:56:30|19130.4|19118.4|19119.4|19107.4|19130.4|19118.4|19119.4|19107.4|24
1734368200000|2024-12-16 16:56:40|19119.7|19107.7|19119.4|19107.4|19119.7|19107.7|19118.4|19106.4|18
1734368210000|2024-12-16 16:56:50|19122.5|19110.5|19121.9|19109.9|19122.5|19110.5|19120.9|19108.9|34
1734368220000|2024-12-16 16:57:00|19119.4|19107.4|19117.5|19105.5|19119.4|19107.4|19117.2|19105.2|22
1734368230000|2024-12-16 16:57:10|19117.2|19105.2|19117.5|19105.5|19120|19108|19117.2|19105.2|26
1734368240000|2024-12-16 16:57:20|19118.4|19106.4|19119.4|19107.4|19119.4|19107.4|19118.4|19106.4|7
1734368250000|2024-12-16 16:57:30|19112.2|19100.2|19109.7|19097.7|19112.2|19100.2|19107.2|19095.2|37
1734368260000|2024-12-16 16:57:40|19109.4|19097.4|19110.9|19098.9|19110.9|19098.9|19109.4|19097.4|11
1734368270000|2024-12-16 16:57:50|19111.9|19099.9|19107.2|19095.2|19111.9|19099.9|19102.2|19090.2|40
1734368280000|2024-12-16 16:58:00|19106.9|19094.9|19104.7|19092.7|19107.2|19095.2|19104.7|19092.7|7
1734368290000|2024-12-16 16:58:10|19104|19092|19096.9|19084.9|19104|19092|19094.4|19082.4|32
1734368300000|2024-12-16 16:58:20|19097.2|19085.2|19099.7|19087.7|19099.7|19087.7|19097.2|19085.2|21
1734368310000|2024-12-16 16:58:30|19099.4|19087.4|19096.9|19084.9|19099.4|19087.4|19096.9|19084.9|6
1734368320000|2024-12-16 16:58:40|19095.9|19083.9|19092.2|19080.2|19096.9|19084.9|19092.2|19080.2|4
1734368330000|2024-12-16 16:58:50|19094.7|19082.7|19104.4|19092.4|19104.4|19092.4|19094.7|19082.7|27
1734368340000|2024-12-16 16:59:00|19104.7|19092.7|19116.9|19104.9|19116.9|19104.9|19104.7|19092.7|30
1734368350000|2024-12-16 16:59:10|19114.4|19102.4|19114.4|19102.4|19114.4|19102.4|19114.4|19102.4|4
1734368360000|2024-12-16 16:59:20|19113.4|19101.4|19109.7|19097.7|19114.4|19102.4|19109.7|19097.7|12
1734368370000|2024-12-16 16:59:30|19111.9|19099.9|19109.7|19097.7|19112.2|19100.2|19109.7|19097.7|12
1734368380000|2024-12-16 16:59:40|19107.5|19095.5|19112.2|19100.2|19112.5|19100.5|19107.5|19095.5|34
1734368390000|2024-12-16 16:59:50|19112.5|19100.5|19111.6|19099.6|19112.5|19100.5|19110.9|19098.9|6
1734368400000|2024-12-16 17:00:00|19112.5|19100.5|19112.5|19100.5|19112.5|19100.5|19112.2|19100.2|10
1734368410000|2024-12-16 17:00:10|19110|19098|19111.6|19099.6|19114.1|19102.1|19108.8|19096.8|40
1734368420000|2024-12-16 17:00:20|19112.5|19100.5|19115|19103|19115.4|19103.4|19111.6|19099.6|20
1734368430000|2024-12-16 17:00:30|19115.4|19103.4|19119.7|19107.7|19119.7|19107.7|19115|19103|14
1734368440000|2024-12-16 17:00:40|19119.4|19107.4|19112.5|19100.5|19119.4|19107.4|19111.6|19099.6|25
1734368450000|2024-12-16 17:00:50|19112.2|19100.2|19111.6|19099.6|19112.5|19100.5|19109.7|19097.7|23
1734368460000|2024-12-16 17:01:00|19110.7|19098.7|19116.6|19104.6|19119.1|19107.1|19110|19098|34
1734368470000|2024-12-16 17:01:10|19115.9|19103.9|19118.1|19106.1|19119|19107|19114.7|19102.7|10
1734368480000|2024-12-16 17:01:20|19116.9|19104.9|19114.4|19102.4|19117.2|19105.2|19114.4|19102.4|11
1734368490000|2024-12-16 17:01:30|19114.7|19102.7|19111.6|19099.6|19114.7|19102.7|19111.3|19099.3|13
1734368500000|2024-12-16 17:01:40|19112.5|19100.5|19113.8|19101.8|19114.4|19102.4|19112.5|19100.5|15
1734368510000|2024-12-16 17:01:50|19114.1|19102.1|19110.4|19098.4|19114.1|19102.1|19110.4|19098.4|8
1734368520000|2024-12-16 17:02:00|19109.1|19097.1|19109.1|19097.1|19109.1|19097.1|19109.1|19097.1|4
1734368530000|2024-12-16 17:02:10|19107.9|19095.9|19105.7|19093.7|19107.9|19095.9|19105.7|19093.7|12
1734368540000|2024-12-16 17:02:20|19107.3|19095.3|19106|19094|19107.3|19095.3|19105.7|19093.7|10
1734368550000|2024-12-16 17:02:30|19105.7|19093.7|19105.7|19093.7|19105.7|19093.7|19105.7|19093.7|2
1734368560000|2024-12-16 17:02:40|19106|19094|19108.2|19096.2|19108.2|19096.2|19105.7|19093.7|15
1734368570000|2024-12-16 17:02:50|19109.1|19097.1|19103.5|19091.5|19109.1|19097.1|19103.5|19091.5|24
1734368580000|2024-12-16 17:03:00|19101.7|19089.7|19102.9|19090.9|19102.9|19090.9|19101.4|19089.4|21
1734368590000|2024-12-16 17:03:10|19102|19090|19101.4|19089.4|19102|19090|19100.4|19088.4|12
1734368600000|2024-12-16 17:03:20|||||||||2
1734368610000|2024-12-16 17:03:30|19100.4|19088.4|19103.9|19091.9|19104.8|19092.8|19100.4|19088.4|31
1734368620000|2024-12-16 17:03:40|19103.5|19091.5|19101|19089|19103.5|19091.5|19101|19089|3
1734368630000|2024-12-16 17:03:50|19103.2|19091.2|19101|19089|19103.2|19091.2|19101|19089|11
1734368640000|2024-12-16 17:04:00|19101.4|19089.4|19102.3|19090.3|19102.3|19090.3|19101.4|19089.4|4
1734368650000|2024-12-16 17:04:10|19103.2|19091.2|19103.2|19091.2|19103.2|19091.2|19103.2|19091.2|2
1734368660000|2024-12-16 17:04:20|19105.7|19093.7|19105.7|19093.7|19106|19094|19104.8|19092.8|26
1734368670000|2024-12-16 17:04:30|19106|19094|19104.8|19092.8|19106|19094|19104.8|19092.8|5
1734368680000|2024-12-16 17:04:40|19105.7|19093.7|19102.3|19090.3|19105.7|19093.7|19102.3|19090.3|9
1734368690000|2024-12-16 17:04:50|19103.2|19091.2|19101.4|19089.4|19103.2|19091.2|19101.4|19089.4|11
1734368700000|2024-12-16 17:05:00|19103.9|19091.9|19107.3|19095.3|19107.3|19095.3|19102.6|19090.6|19
1734368710000|2024-12-16 17:05:10|19106.4|19094.4|19103.5|19091.5|19107.3|19095.3|19103.2|19091.2|1
1734368720000|2024-12-16 17:05:20|19103.9|19091.9|19103.9|19091.9|19103.9|19091.9|19103.5|19091.5|7
1734368730000|2024-12-16 17:05:30|19106|19094|19104.2|19092.2|19106.4|19094.4|19103.9|19091.9|7
1734368740000|2024-12-16 17:05:40|19103.9|19091.9|19104.2|19092.2|19104.2|19092.2|19103.9|19091.9|0
1734368750000|2024-12-16 17:05:50|19103.9|19091.9|19099.2|19087.2|19103.9|19091.9|19099.2|19087.2|34
1734368760000|2024-12-16 17:06:00|||||||||3
1734368770000|2024-12-16 17:06:10|19101.4|19089.4|19099.5|19087.5|19101.4|19089.4|19099.5|19087.5|20
1734368780000|2024-12-16 17:06:20|19099.2|19087.2|19101.7|19089.7|19101.7|19089.7|19099.2|19087.2|8
1734368790000|2024-12-16 17:06:30|||||||||4
1734368800000|2024-12-16 17:06:40|19102.6|19090.6|19103.9|19091.9|19103.9|19091.9|19102.6|19090.6|9
1734368810000|2024-12-16 17:06:50|19103|19091|19103.9|19091.9|19104.5|19092.5|19101.7|19089.7|12
1734368820000|2024-12-16 17:07:00|19103|19091|19105.5|19093.5|19106.4|19094.4|19103|19091|9
1734368830000|2024-12-16 17:07:10|19107|19095|19104.9|19092.9|19107|19095|19104.9|19092.9|12
1734368840000|2024-12-16 17:07:20|19104.5|19092.5|19105.8|19093.8|19105.8|19093.8|19104.5|19092.5|7
1734368850000|2024-12-16 17:07:30|19106.1|19094.1|19099.5|19087.5|19107|19095|19099.5|19087.5|22
1734368860000|2024-12-16 17:07:40|19099.9|19087.9|19099.5|19087.5|19099.9|19087.9|19099.5|19087.5|5
1734368870000|2024-12-16 17:07:50|19099.9|19087.9|19102.4|19090.4|19102.4|19090.4|19099.9|19087.9|8
1734368880000|2024-12-16 17:08:00|19101.1|19089.1|19099.9|19087.9|19101.1|19089.1|19099.9|19087.9|18
1734368890000|2024-12-16 17:08:10|19097.4|19085.4|19097|19085|19097.4|19085.4|19091.1|19079.1|68
1734368900000|2024-12-16 17:08:20|||||||||5
1734368910000|2024-12-16 17:08:30|19096.7|19084.7|19094.9|19082.9|19096.7|19084.7|19094.9|19082.9|21
1734368920000|2024-12-16 17:08:40|19094.5|19082.5|19074.4|19062.4|19094.9|19082.9|19068.7|19056.7|54
1734368930000|2024-12-16 17:08:50|19073.8|19061.8|19071.3|19059.3|19073.8|19061.8|19066.3|19054.3|28
1734368940000|2024-12-16 17:09:00|19070.4|19058.4|19070|19058|19072.5|19060.5|19066.9|19054.9|66
1734368950000|2024-12-16 17:09:10|19070.7|19058.7|19071.6|19059.6|19072.5|19060.5|19070.7|19058.7|13
1734368960000|2024-12-16 17:09:20|19070.4|19058.4|19068.2|19056.2|19070.7|19058.7|19068.2|19056.2|9
1734368970000|2024-12-16 17:09:30|19062|19050|19068.5|19056.5|19071|19059|19062|19050|27
1734368980000|2024-12-16 17:09:40|19067.6|19055.6|19067|19055|19067.6|19055.6|19065.5|19053.5|29
1734368990000|2024-12-16 17:09:50|19067.3|19055.3|19073.8|19061.8|19074.7|19062.7|19065.7|19053.7|75
1734369000000|2024-12-16 17:10:00|19074.7|19062.7|19069.5|19057.5|19075|19063|19069.1|19057.1|29
1734369010000|2024-12-16 17:10:10|19068.5|19056.5|19071|19059|19071|19059|19068.5|19056.5|11
1734369020000|2024-12-16 17:10:20|19069.8|19057.8|19069.5|19057.5|19071|19059|19068.9|19056.9|29
1734369030000|2024-12-16 17:10:30|19069.1|19057.1|19069.5|19057.5|19069.5|19057.5|19069.1|19057.1|0
1734369040000|2024-12-16 17:10:40|19068.2|19056.2|19068.2|19056.2|19068.2|19056.2|19068.2|19056.2|5
1734369050000|2024-12-16 17:10:50|19067.3|19055.3|19067.6|19055.6|19068.5|19056.5|19066|19054|13
1734369060000|2024-12-16 17:11:00|19068.5|19056.5|19064.5|19052.5|19068.5|19056.5|19062.4|19050.4|9
1734369070000|2024-12-16 17:11:10|19064.2|19052.2|19066.4|19054.4|19066.7|19054.7|19062.4|19050.4|23
1734369080000|2024-12-16 17:11:20|19065.8|19053.8|19065.5|19053.5|19069.2|19057.2|19065.5|19053.5|14
1734369090000|2024-12-16 17:11:30|19064.5|19052.5|19064.5|19052.5|19066.4|19054.4|19063.9|19051.9|3
1734369100000|2024-12-16 17:11:40|19061.7|19049.7|19060|19048|19061.7|19049.7|19059.2|19047.2|32
1734369110000|2024-12-16 17:11:50|19060.4|19048.4|19054.1|19042.1|19060.4|19048.4|19053.2|19041.2|48
1734369120000|2024-12-16 17:12:00|19035.4|19023.4|19035.4|19023.4|19037.5|19025.5|19034.1|19022.1|65
1734369130000|2024-12-16 17:12:10|19033.2|19021.2|19037|19025|19042.3|19030.3|19033.2|19021.2|52
1734369140000|2024-12-16 17:12:20|19036|19024|19040.7|19028.7|19040.7|19028.7|19035.4|19023.4|19
1734369150000|2024-12-16 17:12:30|19041|19029|19040.1|19028.1|19041|19029|19040.1|19028.1|21
1734369160000|2024-12-16 17:12:40|19038.5|19026.5|19037.6|19025.6|19038.9|19026.9|19036.4|19024.4|16
1734369170000|2024-12-16 17:12:50|19037.3|19025.3|19034.5|19022.5|19037.3|19025.3|19033.9|19021.9|11
1734369180000|2024-12-16 17:13:00|19034.8|19022.8|19037|19025|19037.9|19025.9|19033.5|19021.5|40
1734369190000|2024-12-16 17:13:10|19035.4|19023.4|19033.5|19021.5|19036|19024|19033.5|19021.5|11
1734369200000|2024-12-16 17:13:20|19035.4|19023.4|19037|19025|19038.2|19026.2|19035.4|19023.4|16
1734369210000|2024-12-16 17:13:30|19037.9|19025.9|19044.5|19032.5|19048.2|19036.2|19037.9|19025.9|92
1734369220000|2024-12-16 17:13:40|19042.3|19030.3|19039.8|19027.8|19043.5|19031.5|19039.8|19027.8|14
1734369230000|2024-12-16 17:13:50|19038.9|19026.9|19038.5|19026.5|19041|19029|19038.5|19026.5|12
1734369240000|2024-12-16 17:14:00|19038.9|19026.9|19047.9|19035.9|19047.9|19035.9|19038.9|19026.9|22
1734369260000|2024-12-16 17:14:20|19048.2|19036.2|19048.5|19036.5|19048.5|19036.5|19048.2|19036.2|3
1734369270000|2024-12-16 17:14:30|19048.2|19036.2|19050.4|19038.4|19050.4|19038.4|19048.2|19036.2|9
1734369280000|2024-12-16 17:14:40|19052.5|19040.5|19054.5|19042.5|19054.5|19042.5|19052.5|19040.5|25
1734369290000|2024-12-16 17:14:50|19054.8|19042.8|19053.9|19041.9|19055.1|19043.1|19053.9|19041.9|22
1734369300000|2024-12-16 17:15:00|19051.4|19039.4|19051.4|19039.4|19053.9|19041.9|19051.4|19039.4|7
1734369310000|2024-12-16 17:15:10|19051|19039|19051|19039|19051|19039|19048.9|19036.9|14
1734369320000|2024-12-16 17:15:20|19052|19040|19052.9|19040.9|19053.2|19041.2|19052|19040|11
1734369330000|2024-12-16 17:15:30|19049.8|19037.8|19050.4|19038.4|19050.4|19038.4|19048.2|19036.2|18
1734369340000|2024-12-16 17:15:40|19050.7|19038.7|19051|19039|19051|19039|19050.7|19038.7|3
1734369350000|2024-12-16 17:15:50|19050.7|19038.7|19044.7|19032.7|19051|19039|19044.4|19032.4|18
1734369360000|2024-12-16 17:16:00|19044|19032|19053.1|19041.1|19054|19042|19044|19032|44
1734369370000|2024-12-16 17:16:10|19053.5|19041.5|19053.1|19041.1|19053.5|19041.5|19052.2|19040.2|24
1734369380000|2024-12-16 17:16:20|19052.2|19040.2|19053.1|19041.1|19053.1|19041.1|19052.2|19040.2|5
1734369390000|2024-12-16 17:16:30|19054.1|19042.1|19053.1|19041.1|19054.1|19042.1|19053.1|19041.1|0
1734369400000|2024-12-16 17:16:40|19052.2|19040.2|19051.9|19039.9|19052.2|19040.2|19051.9|19039.9|1
1734369410000|2024-12-16 17:16:50|19052.2|19040.2|19046.3|19034.3|19052.2|19040.2|19045.7|19033.7|21
1734369420000|2024-12-16 17:17:00|19047.6|19035.6|19047.9|19035.9|19047.9|19035.9|19047.6|19035.6|5
1734369440000|2024-12-16 17:17:20|19048.2|19036.2|19049.5|19037.5|19049.5|19037.5|19048.2|19036.2|6
1734369450000|2024-12-16 17:17:30|19050.4|19038.4|19051.1|19039.1|19051.1|19039.1|19050.4|19038.4|3
1734369460000|2024-12-16 17:17:40|19053.6|19041.6|19053.2|19041.2|19053.6|19041.6|19053.2|19041.2|6
1734369470000|2024-12-16 17:17:50|19054.1|19042.1|19053.6|19041.6|19055.1|19043.1|19053.2|19041.2|19
1734369480000|2024-12-16 17:18:00|19053.2|19041.2|19053.9|19041.9|19056.1|19044.1|19053.2|19041.2|16
1734369490000|2024-12-16 17:18:10|19055.1|19043.1|19055.1|19043.1|19056.1|19044.1|19055.1|19043.1|23
1734369500000|2024-12-16 17:18:20|19054.2|19042.2|19053.6|19041.6|19054.2|19042.2|19051.4|19039.4|36
1734369510000|2024-12-16 17:18:30|19054.8|19042.8|19053.9|19041.9|19056.1|19044.1|19053.6|19041.6|13
1734369520000|2024-12-16 17:18:40|19052.6|19040.6|19053.6|19041.6|19054.5|19042.5|19052.6|19040.6|17
1734369530000|2024-12-16 17:18:50|19053.9|19041.9|19051.4|19039.4|19055.1|19043.1|19051.4|19039.4|27
1734369540000|2024-12-16 17:19:00|19052.6|19040.6|19051.7|19039.7|19053|19041|19051.4|19039.4|49
1734369550000|2024-12-16 17:19:10|||||||||3
1734369560000|2024-12-16 17:19:20|19052.1|19040.1|19065.1|19053.1|19065.1|19053.1|19051.7|19039.7|52
1734369570000|2024-12-16 17:19:30|19063.9|19051.9|19063.9|19051.9|19063.9|19051.9|19063.9|19051.9|0
1734369580000|2024-12-16 17:19:40|19064.2|19052.2|19063.9|19051.9|19065.1|19053.1|19063.9|19051.9|2
1734369590000|2024-12-16 17:19:50|19064.8|19052.8|19063.6|19051.6|19064.8|19052.8|19062.3|19050.3|8
1734369600000|2024-12-16 17:20:00|19063.9|19051.9|19065.7|19053.7|19065.7|19053.7|19063.6|19051.6|2
1734369610000|2024-12-16 17:20:10|19067.9|19055.9|19069.8|19057.8|19072|19060|19067.6|19055.6|21
1734369620000|2024-12-16 17:20:20|19072|19060|19073.2|19061.2|19073.2|19061.2|19072|19060|12
1734369630000|2024-12-16 17:20:30|19072.9|19060.9|19075.1|19063.1|19075.7|19063.7|19072.9|19060.9|13
1734369640000|2024-12-16 17:20:40|19074.1|19062.1|19072.9|19060.9|19074.1|19062.1|19072.9|19060.9|1
1734369650000|2024-12-16 17:20:50|||||||||3
1734369660000|2024-12-16 17:21:00|19073.8|19061.8|19060.7|19048.7|19073.8|19061.8|19059.8|19047.8|22
1734369670000|2024-12-16 17:21:10|19059.8|19047.8|19059.8|19047.8|19059.8|19047.8|19059.8|19047.8|7
1734369680000|2024-12-16 17:21:20|19059.5|19047.5|19058.6|19046.6|19060.7|19048.7|19058.6|19046.6|2
1734369690000|2024-12-16 17:21:30|19061.1|19049.1|19061.1|19049.1|19061.1|19049.1|19061.1|19049.1|7
1734369700000|2024-12-16 17:21:40|19060.7|19048.7|19058.2|19046.2|19060.7|19048.7|19058.2|19046.2|24
1734369720000|2024-12-16 17:22:00|19056.6|19044.6|19050.1|19038.1|19056.6|19044.6|19045.1|19033.1|36
1734369730000|2024-12-16 17:22:10|19052.6|19040.6|19056.9|19044.9|19056.9|19044.9|19052.6|19040.6|19
1734369740000|2024-12-16 17:22:20|19057.6|19045.6|19059.4|19047.4|19059.4|19047.4|19056.9|19044.9|2
1734369750000|2024-12-16 17:22:30|19058.5|19046.5|19057.6|19045.6|19058.8|19046.8|19057.6|19045.6|2
1734369770000|2024-12-16 17:22:50|19056.6|19044.6|19054.7|19042.7|19056.6|19044.6|19054.7|19042.7|3
1734369780000|2024-12-16 17:23:00|19052.9|19040.9|19051.6|19039.6|19052.9|19040.9|19051.6|19039.6|6
1734369790000|2024-12-16 17:23:10|19052|19040|19050.1|19038.1|19052|19040|19050.1|19038.1|6
1734369800000|2024-12-16 17:23:20|19049.1|19037.1|19049.5|19037.5|19049.5|19037.5|19048.2|19036.2|13
1734369810000|2024-12-16 17:23:30|19049.1|19037.1|19052.6|19040.6|19056|19044|19049.1|19037.1|24
1734369820000|2024-12-16 17:23:40|19052.9|19040.9|19054.7|19042.7|19054.7|19042.7|19052.9|19040.9|4
1734369840000|2024-12-16 17:24:00|19055.1|19043.1|19054.7|19042.7|19055.1|19043.1|19053.8|19041.8|7
1734369850000|2024-12-16 17:24:10|19055.1|19043.1|19058.5|19046.5|19058.5|19046.5|19055.1|19043.1|2
1734369860000|2024-12-16 17:24:20|19059.7|19047.7|19059.7|19047.7|19059.7|19047.7|19059.7|19047.7|1
1734369870000|2024-12-16 17:24:30|19061.6|19049.6|19061|19049|19061.9|19049.9|19060.1|19048.1|6
1734369880000|2024-12-16 17:24:40|19061.9|19049.9|19061.9|19049.9|19061.9|19049.9|19061.9|19049.9|0
1734369890000|2024-12-16 17:24:50|19063.7|19051.7|19062.8|19050.8|19063.7|19051.7|19062.8|19050.8|8
1734369900000|2024-12-16 17:25:00|19061.9|19049.9|19059.4|19047.4|19061.9|19049.9|19059.4|19047.4|6
1734369910000|2024-12-16 17:25:10|19057.6|19045.6|19053.8|19041.8|19057.6|19045.6|19053.8|19041.8|14
1734369920000|2024-12-16 17:25:20|19054.7|19042.7|19054.7|19042.7|19054.7|19042.7|19054.7|19042.7|2
1734369930000|2024-12-16 17:25:30|19055.1|19043.1|19055.1|19043.1|19055.1|19043.1|19055.1|19043.1|0
1734369940000|2024-12-16 17:25:40|19054.7|19042.7|19052.6|19040.6|19054.7|19042.7|19051.7|19039.7|2
1734369950000|2024-12-16 17:25:50|19051.7|19039.7|19050.1|19038.1|19051.7|19039.7|19049.2|19037.2|3
1734369960000|2024-12-16 17:26:00|19052.6|19040.6|19052.6|19040.6|19052.9|19040.9|19052.6|19040.6|1
1734369970000|2024-12-16 17:26:10|19052.9|19040.9|19057.6|19045.6|19060.1|19048.1|19052.9|19040.9|34
1734369980000|2024-12-16 17:26:20|19057.2|19045.2|19053.8|19041.8|19057.2|19045.2|19053.8|19041.8|2
1734369990000|2024-12-16 17:26:30|19054.7|19042.7|19055.1|19043.1|19056.3|19044.3|19054.7|19042.7|16
1734370000000|2024-12-16 17:26:40|19055.4|19043.4|19055.4|19043.4|19056.3|19044.3|19055.4|19043.4|11
1734370010000|2024-12-16 17:26:50|19055.7|19043.7|19056.7|19044.7|19057.6|19045.6|19055.7|19043.7|4
1734370020000|2024-12-16 17:27:00|19056.3|19044.3|19055.4|19043.4|19056.7|19044.7|19055.4|19043.4|20
1734370030000|2024-12-16 17:27:10|19055.1|19043.1|19055.4|19043.4|19055.4|19043.4|19055.1|19043.1|0
1734370040000|2024-12-16 17:27:20|19056.7|19044.7|19056.7|19044.7|19056.7|19044.7|19055.7|19043.7|9
1734370050000|2024-12-16 17:27:30|19056|19044|19052.9|19040.9|19056|19044|19052.2|19040.2|48
1734370060000|2024-12-16 17:27:40|19053.2|19041.2|19052.6|19040.6|19053.2|19041.2|19052.6|19040.6|3
1734370070000|2024-12-16 17:27:50|19052.9|19040.9|19052.9|19040.9|19052.9|19040.9|19052.9|19040.9|8
1734370080000|2024-12-16 17:28:00|19055.4|19043.4|19055.1|19043.1|19055.4|19043.4|19055.1|19043.1|2
1734370100000|2024-12-16 17:28:20|19050.7|19038.7|19052.6|19040.6|19052.6|19040.6|19050.7|19038.7|9
1734370110000|2024-12-16 17:28:30|19053.2|19041.2|19055.1|19043.1|19055.1|19043.1|19053.2|19041.2|4
1734370140000|2024-12-16 17:29:00|19055.4|19043.4|19057.6|19045.6|19057.6|19045.6|19055.4|19043.4|2
1734370160000|2024-12-16 17:29:20|||||||||4
1734370170000|2024-12-16 17:29:30|19056.9|19044.9|19057.2|19045.2|19057.2|19045.2|19056.9|19044.9|9
1734370180000|2024-12-16 17:29:40|||||||||1
1734370190000|2024-12-16 17:29:50|19056.9|19044.9|19058.4|19046.4|19058.7|19046.7|19056.9|19044.9|16
1734370200000|2024-12-16 17:30:00|19060|19048|19056.2|19044.2|19060.9|19048.9|19055.3|19043.3|25
1734370210000|2024-12-16 17:30:10|||||||||5
1734370220000|2024-12-16 17:30:20|19057.2|19045.2|19058.4|19046.4|19058.7|19046.7|19056.2|19044.2|19
1734370230000|2024-12-16 17:30:30|||||||||4
1734370240000|2024-12-16 17:30:40|||||||||1
1734370270000|2024-12-16 17:31:10|19057.5|19045.5|19057.5|19045.5|19057.5|19045.5|19057.5|19045.5|1
1734370280000|2024-12-16 17:31:20|19058.4|19046.4|19058.4|19046.4|19058.4|19046.4|19057.5|19045.5|1
1734370290000|2024-12-16 17:31:30|||||||||3
1734370300000|2024-12-16 17:31:40|19058.1|19046.1|19052.5|19040.5|19058.1|19046.1|19052.5|19040.5|6
1734370310000|2024-12-16 17:31:50|19053.4|19041.4|19052.5|19040.5|19053.4|19041.4|19052.5|19040.5|2
1734370320000|2024-12-16 17:32:00|19051.6|19039.6|19053.4|19041.4|19053.4|19041.4|19051.6|19039.6|1
1734370330000|2024-12-16 17:32:10|19052.5|19040.5|19053.4|19041.4|19053.4|19041.4|19052.5|19040.5|3
1734370340000|2024-12-16 17:32:20|19052.5|19040.5|19053.4|19041.4|19053.4|19041.4|19052.5|19040.5|5
1734370350000|2024-12-16 17:32:30|19053.7|19041.7|19054.7|19042.7|19055|19043|19053.7|19041.7|4
1734370360000|2024-12-16 17:32:40|19055.6|19043.6|19057.2|19045.2|19057.5|19045.5|19055.6|19043.6|7
1734370370000|2024-12-16 17:32:50|19056.2|19044.2|19055.9|19043.9|19056.2|19044.2|19055.9|19043.9|1
1734370380000|2024-12-16 17:33:00|19056.2|19044.2|19056.2|19044.2|19056.2|19044.2|19055|19043|4
1734370390000|2024-12-16 17:33:10|19055.3|19043.3|19055.3|19043.3|19056.2|19044.2|19055.3|19043.3|5
1734370400000|2024-12-16 17:33:20|19056.2|19044.2|19061.3|19049.3|19061.3|19049.3|19056.2|19044.2|8
1734370410000|2024-12-16 17:33:30|19059.7|19047.7|19060|19048|19060.3|19048.3|19059.7|19047.7|1
1734370420000|2024-12-16 17:33:40|19058.8|19046.8|19058.8|19046.8|19058.8|19046.8|19058.8|19046.8|0
1734370430000|2024-12-16 17:33:50|19059.1|19047.1|19060|19048|19060.3|19048.3|19059.1|19047.1|1
1734370440000|2024-12-16 17:34:00|19060.9|19048.9|19059.7|19047.7|19060.9|19048.9|19059.7|19047.7|13
1734370450000|2024-12-16 17:34:10|19060.6|19048.6|19060.6|19048.6|19060.6|19048.6|19060.6|19048.6|8
1734370460000|2024-12-16 17:34:20|19060.9|19048.9|19060.9|19048.9|19060.9|19048.9|19060.9|19048.9|2
1734370470000|2024-12-16 17:34:30|19061.3|19049.3|19065.6|19053.6|19065.6|19053.6|19061.3|19049.3|3
1734370480000|2024-12-16 17:34:40|19068.1|19056.1|19067.2|19055.2|19069.3|19057.3|19067.2|19055.2|18
1734370490000|2024-12-16 17:34:50|19064.7|19052.7|19063.4|19051.4|19064.7|19052.7|19063.4|19051.4|11
1734370500000|2024-12-16 17:35:00|19064.3|19052.3|19062.2|19050.2|19064.3|19052.3|19062.2|19050.2|11
1734370510000|2024-12-16 17:35:10|19058.8|19046.8|19056|19044|19061.3|19049.3|19056|19044|27
1734370520000|2024-12-16 17:35:20|19055.1|19043.1|19056.3|19044.3|19056.3|19044.3|19055.1|19043.1|4
1734370530000|2024-12-16 17:35:30|19058.5|19046.5|19058.8|19046.8|19059.8|19047.8|19057.9|19045.9|14
1734370540000|2024-12-16 17:35:40|||||||||2
1734370550000|2024-12-16 17:35:50|||||||||2
1734370560000|2024-12-16 17:36:00|19057.9|19045.9|19059.8|19047.8|19059.8|19047.8|19057.9|19045.9|2
1734370570000|2024-12-16 17:36:10|19061|19049|19061.9|19049.9|19062.3|19050.3|19061|19049|8
1734370580000|2024-12-16 17:36:20|19062.3|19050.3|19062.3|19050.3|19062.3|19050.3|19062.3|19050.3|1
1734370590000|2024-12-16 17:36:30|19061.9|19049.9|19061.9|19049.9|19061.9|19049.9|19061.9|19049.9|6
1734370600000|2024-12-16 17:36:40|19062.3|19050.3|19054.2|19042.2|19062.3|19050.3|19054.2|19042.2|11
1734370610000|2024-12-16 17:36:50|19054.5|19042.5|19056.3|19044.3|19056.3|19044.3|19054.5|19042.5|6
1734370630000|2024-12-16 17:37:10|19055.4|19043.4|19056.3|19044.3|19056.3|19044.3|19055.1|19043.1|2
1734370640000|2024-12-16 17:37:20|19057.3|19045.3|19057.6|19045.6|19057.6|19045.6|19057.3|19045.3|5
1734370650000|2024-12-16 17:37:30|||||||||1
1734370660000|2024-12-16 17:37:40|||||||||4
1734370670000|2024-12-16 17:37:50|19056.3|19044.3|19059.8|19047.8|19059.8|19047.8|19056.3|19044.3|1
1734370690000|2024-12-16 17:38:10|19060.7|19048.7|19062.3|19050.3|19062.3|19050.3|19060.7|19048.7|13
1734370700000|2024-12-16 17:38:20|19061.9|19049.9|19061.9|19049.9|19062.3|19050.3|19061.9|19049.9|0
1734370710000|2024-12-16 17:38:30|19060.7|19048.7|19060.7|19048.7|19060.7|19048.7|19060.7|19048.7|2
1734370720000|2024-12-16 17:38:40|19063.2|19051.2|19064.1|19052.1|19064.4|19052.4|19063.2|19051.2|18
1734370730000|2024-12-16 17:38:50|19063.8|19051.8|19066.6|19054.6|19066.6|19054.6|19063.8|19051.8|6
1734370740000|2024-12-16 17:39:00|19066.3|19054.3|19061.6|19049.6|19066.6|19054.6|19061.3|19049.3|5
1734370750000|2024-12-16 17:39:10|19061.3|19049.3|19061.3|19049.3|19061.3|19049.3|19061.3|19049.3|0
1734370760000|2024-12-16 17:39:20|19063.8|19051.8|19064.1|19052.1|19064.1|19052.1|19063.8|19051.8|5
1734370770000|2024-12-16 17:39:30|19066.3|19054.3|19066.3|19054.3|19066.3|19054.3|19066.3|19054.3|6
1734370780000|2024-12-16 17:39:40|||||||||2
1734370790000|2024-12-16 17:39:50|19068.1|19056.1|19068.1|19056.1|19068.1|19056.1|19068.1|19056.1|8
1734370800000|2024-12-16 17:40:00|19068.4|19056.4|19065.9|19053.9|19068.4|19056.4|19065.9|19053.9|9
1734370810000|2024-12-16 17:40:10|19064.7|19052.7|19063.1|19051.1|19064.7|19052.7|19063.1|19051.1|1
1734370820000|2024-12-16 17:40:20|19063.4|19051.4|19063.4|19051.4|19063.4|19051.4|19063.1|19051.1|0
1734370830000|2024-12-16 17:40:30|19065.6|19053.6|19066.8|19054.8|19066.8|19054.8|19065.6|19053.6|5
1734370840000|2024-12-16 17:40:40|19065.9|19053.9|19069.7|19057.7|19070.6|19058.6|19065.9|19053.9|11
1734370850000|2024-12-16 17:40:50|19070.6|19058.6|19076.5|19064.5|19077.4|19065.4|19070.6|19058.6|11
1734370860000|2024-12-16 17:41:00|19075.6|19063.6|19074.9|19062.9|19075.6|19063.6|19072.8|19060.8|7
1734370870000|2024-12-16 17:41:10|19072.4|19060.4|19075.3|19063.3|19075.3|19063.3|19072.4|19060.4|10
1734370880000|2024-12-16 17:41:20|19076.2|19064.2|19078.1|19066.1|19078.1|19066.1|19074.9|19062.9|2
1734370890000|2024-12-16 17:41:30|19081.5|19069.5|19080.6|19068.6|19081.5|19069.5|19080.3|19068.3|7
1734370900000|2024-12-16 17:41:40|19080.3|19068.3|19079.6|19067.6|19080.3|19068.3|19077.8|19065.8|8
1734370910000|2024-12-16 17:41:50|19082.4|19070.4|19081.2|19069.2|19082.4|19070.4|19081.2|19069.2|6
1734370920000|2024-12-16 17:42:00|19082.4|19070.4|19082.4|19070.4|19082.4|19070.4|19079.9|19067.9|4
1734370930000|2024-12-16 17:42:10|19081.2|19069.2|19082.4|19070.4|19082.4|19070.4|19080.3|19068.3|9
1734370940000|2024-12-16 17:42:20|19080.3|19068.3|19082.4|19070.4|19082.4|19070.4|19080.3|19068.3|3
1734370950000|2024-12-16 17:42:30|19083.1|19071.1|19084|19072|19085.3|19073.3|19083.1|19071.1|4
1734370960000|2024-12-16 17:42:40|19084.9|19072.9|19084.4|19072.4|19084.9|19072.9|19079|19067|10
1734370970000|2024-12-16 17:42:50|19083.1|19071.1|19083.8|19071.8|19087.5|19075.5|19083.1|19071.1|10
1734370980000|2024-12-16 17:43:00|19083.4|19071.4|19083.8|19071.8|19083.8|19071.8|19082.5|19070.5|13
1734370990000|2024-12-16 17:43:10|19083.4|19071.4|19082.2|19070.2|19083.4|19071.4|19082.2|19070.2|1
1734371000000|2024-12-16 17:43:20|19081.3|19069.3|19080.9|19068.9|19081.3|19069.3|19080.9|19068.9|1
1734371010000|2024-12-16 17:43:30|19084.1|19072.1|19085.4|19073.4|19085.4|19073.4|19084.1|19072.1|5
1734371020000|2024-12-16 17:43:40|19085|19073|19083.8|19071.8|19085|19073|19083.8|19071.8|2
1734371030000|2024-12-16 17:43:50|19085.6|19073.6|19086.3|19074.3|19086.3|19074.3|19085.6|19073.6|4
1734371040000|2024-12-16 17:44:00|19081.6|19069.6|19080|19068|19081.6|19069.6|19080|19068|9
1734371050000|2024-12-16 17:44:10|19082.3|19070.3|19081.9|19069.9|19082.3|19070.3|19081.6|19069.6|3
1734371060000|2024-12-16 17:44:20|19081.6|19069.6|19081.6|19069.6|19082.9|19070.9|19081.6|19069.6|4
1734371070000|2024-12-16 17:44:30|19081.9|19069.9|19086.9|19074.9|19086.9|19074.9|19081.6|19069.6|11
1734371090000|2024-12-16 17:44:50|19087.3|19075.3|19089.8|19077.8|19089.8|19077.8|19087.3|19075.3|6
1734371100000|2024-12-16 17:45:00|19090.7|19078.7|19086.6|19074.6|19090.7|19078.7|19086.6|19074.6|7
1734371110000|2024-12-16 17:45:10|19085.7|19073.7|19088.9|19076.9|19090.1|19078.1|19085.7|19073.7|18
1734371120000|2024-12-16 17:45:20|19087.2|19075.2|19089.8|19077.8|19089.8|19077.8|19081.4|19069.4|25
1734371130000|2024-12-16 17:45:30|19090.1|19078.1|19087.9|19075.9|19091.6|19079.6|19087.9|19075.9|13
1734371140000|2024-12-16 17:45:40|19087.5|19075.5|19091.4|19079.4|19091.4|19079.4|19086.6|19074.6|12
1734371150000|2024-12-16 17:45:50|19090.4|19078.4|19087.3|19075.3|19090.4|19078.4|19087.3|19075.3|3
1734371160000|2024-12-16 17:46:00|19089.6|19077.6|19092.3|19080.3|19092.9|19080.9|19089.6|19077.6|6
1734371170000|2024-12-16 17:46:10|19091.4|19079.4|19091.4|19079.4|19091.4|19079.4|19091.4|19079.4|9
1734371180000|2024-12-16 17:46:20|19088.9|19076.9|19088.9|19076.9|19088.9|19076.9|19088.9|19076.9|5
1734371190000|2024-12-16 17:46:30|19092|19080|19090.8|19078.8|19092.9|19080.9|19090.8|19078.8|18
1734371200000|2024-12-16 17:46:40|19092.6|19080.6|19093.3|19081.3|19094.2|19082.2|19092|19080|6
1734371210000|2024-12-16 17:46:50|19095.4|19083.4|19099.2|19087.2|19099.2|19087.2|19095.4|19083.4|9
1734371220000|2024-12-16 17:47:00|19098.3|19086.3|19097.6|19085.6|19098.3|19086.3|19097.6|19085.6|5
1734371230000|2024-12-16 17:47:10|19096.7|19084.7|19095.4|19083.4|19097.9|19085.9|19095.4|19083.4|6
1734371250000|2024-12-16 17:47:30|19094.5|19082.5|19095.1|19083.1|19095.4|19083.4|19093.9|19081.9|1
1734371270000|2024-12-16 17:47:50|19095.4|19083.4|19096.4|19084.4|19096.7|19084.7|19095.1|19083.1|8
1734371280000|2024-12-16 17:48:00|19097.3|19085.3|19088.5|19076.5|19097.9|19085.9|19088.5|19076.5|12
1734371290000|2024-12-16 17:48:10|19087.6|19075.6|19087.3|19075.3|19087.6|19075.6|19087.3|19075.3|0
1734371300000|2024-12-16 17:48:20|19086.9|19074.9|19086.9|19074.9|19086.9|19074.9|19086.9|19074.9|2
1734371310000|2024-12-16 17:48:30|19084.2|19072.2|19081.4|19069.4|19084.2|19072.2|19080.4|19068.4|2
1734371320000|2024-12-16 17:48:40|19082.3|19070.3|19082.3|19070.3|19082.3|19070.3|19082.3|19070.3|0
1734371330000|2024-12-16 17:48:50|19082.6|19070.6|19082.3|19070.3|19082.6|19070.6|19082.3|19070.3|0
1734371340000|2024-12-16 17:49:00|19080.1|19068.1|19082.6|19070.6|19082.6|19070.6|19080.1|19068.1|4
1734371350000|2024-12-16 17:49:10|19083.9|19071.9|19083.9|19071.9|19083.9|19071.9|19083.9|19071.9|4
1734371360000|2024-12-16 17:49:20|19082.6|19070.6|19086|19074|19086.4|19074.4|19082.6|19070.6|6
1734371380000|2024-12-16 17:49:40|19084.8|19072.8|19084.8|19072.8|19084.8|19072.8|19084.8|19072.8|1
1734371390000|2024-12-16 17:49:50|19084.4|19072.4|19083.9|19071.9|19084.8|19072.8|19082.6|19070.6|2
1734371400000|2024-12-16 17:50:00|19085.7|19073.7|19088.2|19076.2|19088.2|19076.2|19085.7|19073.7|11
1734371410000|2024-12-16 17:50:10|19086|19074|19085.7|19073.7|19086|19074|19085.7|19073.7|5
1734371420000|2024-12-16 17:50:20|19086|19074|19087.3|19075.3|19088.5|19076.5|19086|19074|5
1734371430000|2024-12-16 17:50:30|19086.4|19074.4|19087.6|19075.6|19087.6|19075.6|19086.4|19074.4|0
1734371440000|2024-12-16 17:50:40|19085.5|19073.5|19086|19074|19086|19074|19085.1|19073.1|3
1734371460000|2024-12-16 17:51:00|19085.1|19073.1|19086|19074|19086|19074|19084.2|19072.2|2
1734371470000|2024-12-16 17:51:10|19085.1|19073.1|19083.9|19071.9|19086|19074|19083.9|19071.9|5
1734371480000|2024-12-16 17:51:20|19084.8|19072.8|19088|19076|19088|19076|19084.8|19072.8|4
1734371490000|2024-12-16 17:51:30|19087.6|19075.6|19090.1|19078.1|19090.1|19078.1|19087.6|19075.6|6
1734371500000|2024-12-16 17:51:40|19089.8|19077.8|19090.1|19078.1|19090.1|19078.1|19089.8|19077.8|1
1734371520000|2024-12-16 17:52:00|19089.8|19077.8|19090.5|19078.5|19090.5|19078.5|19089.8|19077.8|0
1734371530000|2024-12-16 17:52:10|19090.1|19078.1|19090.5|19078.5|19091.4|19079.4|19090.1|19078.1|5
1734371550000|2024-12-16 17:52:30|19091.7|19079.7|19091.7|19079.7|19091.7|19079.7|19091.4|19079.4|1
1734371560000|2024-12-16 17:52:40|19092.6|19080.6|19091.7|19079.7|19092.6|19080.6|19090.8|19078.8|4
1734371570000|2024-12-16 17:52:50|19092|19080|19091.7|19079.7|19092|19080|19091.7|19079.7|7
1734371580000|2024-12-16 17:53:00|19090.8|19078.8|19094.2|19082.2|19095.5|19083.5|19090.8|19078.8|12
1734371590000|2024-12-16 17:53:10|19093.9|19081.9|19093|19081|19093.9|19081.9|19093|19081|9
1734371600000|2024-12-16 17:53:20|19093.9|19081.9|19091.7|19079.7|19093.9|19081.9|19091.7|19079.7|9
1734371610000|2024-12-16 17:53:30|19092.6|19080.6|19092.6|19080.6|19092.6|19080.6|19092.6|19080.6|2
1734371620000|2024-12-16 17:53:40|19093.9|19081.9|19093.9|19081.9|19093.9|19081.9|19093.9|19081.9|4
1734371640000|2024-12-16 17:54:00|19094.8|19082.8|19097.6|19085.6|19099.8|19087.8|19094.8|19082.8|7
1734371650000|2024-12-16 17:54:10|19096.4|19084.4|19093.9|19081.9|19096.4|19084.4|19093.9|19081.9|4
1734371660000|2024-12-16 17:54:20|19093|19081|19095.7|19083.7|19097.3|19085.3|19092.6|19080.6|32
1734371670000|2024-12-16 17:54:30|19096|19084|19096.4|19084.4|19096.4|19084.4|19096|19084|2
1734371680000|2024-12-16 17:54:40|19098.5|19086.5|19099.8|19087.8|19099.8|19087.8|19097.3|19085.3|29
1734371690000|2024-12-16 17:54:50|19102|19090|19102.9|19090.9|19102.9|19090.9|19101.6|19089.6|2
1734371700000|2024-12-16 17:55:00|19103.2|19091.2|19102.9|19090.9|19105|19093|19102.3|19090.3|10
1734371710000|2024-12-16 17:55:10|19102.3|19090.3|19102|19090|19102.3|19090.3|19102|19090|2
1734371720000|2024-12-16 17:55:20|19101.3|19089.3|19100.7|19088.7|19101.6|19089.6|19100.7|19088.7|5
1734371730000|2024-12-16 17:55:30|19101.6|19089.6|19104.5|19092.5|19104.5|19092.5|19101.6|19089.6|4
1734371740000|2024-12-16 17:55:40|19103.8|19091.8|19102.9|19090.9|19103.8|19091.8|19102.9|19090.9|2
1734371750000|2024-12-16 17:55:50|19101.6|19089.6|19100.7|19088.7|19101.6|19089.6|19100.7|19088.7|0
1734371760000|2024-12-16 17:56:00|19102.5|19090.5|19098.2|19086.2|19102.9|19090.9|19097|19085|33
1734371770000|2024-12-16 17:56:10|19096.4|19084.4|19096.4|19084.4|19096.4|19084.4|19095.5|19083.5|5
1734371780000|2024-12-16 17:56:20|19097.6|19085.6|19096.4|19084.4|19097.6|19085.6|19096.4|19084.4|1
1734371790000|2024-12-16 17:56:30|19097.3|19085.3|19096.4|19084.4|19097.3|19085.3|19096.4|19084.4|0
1734371800000|2024-12-16 17:56:40|19097.3|19085.3|19098.9|19086.9|19098.9|19086.9|19097.3|19085.3|1
1734371820000|2024-12-16 17:57:00|19099.8|19087.8|19100.1|19088.1|19100.1|19088.1|19098.9|19086.9|0
1734371830000|2024-12-16 17:57:10|19101.4|19089.4|19100.1|19088.1|19102.3|19090.3|19100.1|19088.1|3
1734371840000|2024-12-16 17:57:20|19101.4|19089.4|19101.4|19089.4|19101.4|19089.4|19100.5|19088.5|2
1734371850000|2024-12-16 17:57:30|19102.6|19090.6|19102.6|19090.6|19102.6|19090.6|19102.6|19090.6|0
1734371860000|2024-12-16 17:57:40|19100.1|19088.1|19102.3|19090.3|19102.3|19090.3|19100.1|19088.1|0
1734371880000|2024-12-16 17:58:00|19100.1|19088.1|19101.4|19089.4|19101.4|19089.4|19100.1|19088.1|5
1734371890000|2024-12-16 17:58:10|19102.3|19090.3|19100.1|19088.1|19102.3|19090.3|19099.8|19087.8|0
1734371900000|2024-12-16 17:58:20|19101|19089|19101|19089|19101|19089|19101|19089|0
1734371910000|2024-12-16 17:58:30|19100.1|19088.1|19101|19089|19101|19089|19100.1|19088.1|4
1734371920000|2024-12-16 17:58:40|19100.1|19088.1|19101.1|19089.1|19101.1|19089.1|19100.1|19088.1|0
1734371940000|2024-12-16 17:59:00|19100.1|19088.1|19100.1|19088.1|19101.1|19089.1|19100.1|19088.1|1
1734372000000|2024-12-16 18:00:00|19098.6|19086.6|19101.4|19089.4|19105.1|19093.1|19096.7|19084.7|26
1734372010000|2024-12-16 18:00:10|19100.5|19088.5|19101.4|19089.4|19101.4|19089.4|19100.5|19088.5|1
1734372020000|2024-12-16 18:00:20|19100.5|19088.5|19097.6|19085.6|19100.5|19088.5|19097.6|19085.6|2
1734372030000|2024-12-16 18:00:30|19096.7|19084.7|19096.7|19084.7|19096.7|19084.7|19096.4|19084.4|1
1734372040000|2024-12-16 18:00:40|19095.5|19083.5|19094.2|19082.2|19095.5|19083.5|19094.2|19082.2|5
1734372050000|2024-12-16 18:00:50|19095.1|19083.1|19095.1|19083.1|19095.1|19083.1|19095.1|19083.1|2
1734372060000|2024-12-16 18:01:00|19094.2|19082.2|19094.2|19082.2|19095.1|19083.1|19093.3|19081.3|5
1734372080000|2024-12-16 18:01:20|19094.6|19082.6|19091.5|19079.5|19095.8|19083.8|19091.5|19079.5|11
1734372090000|2024-12-16 18:01:30|19089.9|19077.9|19090.2|19078.2|19090.2|19078.2|19089.9|19077.9|6
1734372100000|2024-12-16 18:01:40|19091.5|19079.5|19096.5|19084.5|19096.5|19084.5|19091.5|19079.5|6
1734372110000|2024-12-16 18:01:50|||||||||1
1734372120000|2024-12-16 18:02:00|||||||||10
1734372140000|2024-12-16 18:02:20|19094|19082|19094|19082|19094|19082|19094|19082|3
1734372150000|2024-12-16 18:02:30|19092.4|19080.4|19089|19077|19092.4|19080.4|19089|19077|7
1734372160000|2024-12-16 18:02:40|19090.2|19078.2|19090.2|19078.2|19092.4|19080.4|19090.2|19078.2|8
1734372170000|2024-12-16 18:02:50|19091.1|19079.1|19090.6|19078.6|19091.5|19079.5|19090.2|19078.2|1
1734372180000|2024-12-16 18:03:00|19090.2|19078.2|19091.5|19079.5|19091.5|19079.5|19090.2|19078.2|1
1734372210000|2024-12-16 18:03:30|19089|19077|19091.1|19079.1|19091.1|19079.1|19089|19077|1
1734372220000|2024-12-16 18:03:40|||||||||1
1734372230000|2024-12-16 18:03:50|19090.2|19078.2|19095.5|19083.5|19095.5|19083.5|19089|19077|30
1734372240000|2024-12-16 18:04:00|19094.6|19082.6|19095.5|19083.5|19095.5|19083.5|19094.6|19082.6|17
1734372250000|2024-12-16 18:04:10|19094.2|19082.2|19094.6|19082.6|19094.6|19082.6|19094.2|19082.2|5
1734372260000|2024-12-16 18:04:20|19095.5|19083.5|19099.2|19087.2|19099.2|19087.2|19095.5|19083.5|3
1734372270000|2024-12-16 18:04:30|19098.3|19086.3|19098.3|19086.3|19099.2|19087.2|19098.3|19086.3|1
1734372280000|2024-12-16 18:04:40|||||||||1
1734372290000|2024-12-16 18:04:50|19097.1|19085.1|19097.1|19085.1|19097.1|19085.1|19097.1|19085.1|1
1734372300000|2024-12-16 18:05:00|19098|19086|19098.3|19086.3|19099.2|19087.2|19098|19086|8
1734372310000|2024-12-16 18:05:10|19097.1|19085.1|19093.6|19081.6|19098|19086|19092.7|19080.7|18
1734372320000|2024-12-16 18:05:20|19092.7|19080.7|19092.4|19080.4|19093.6|19081.6|19092.4|19080.4|3
1734372330000|2024-12-16 18:05:30|19089.6|19077.6|19089.6|19077.6|19089.6|19077.6|19089.6|19077.6|6
1734372340000|2024-12-16 18:05:40|||||||||1
1734372350000|2024-12-16 18:05:50|19091.1|19079.1|19091.1|19079.1|19091.1|19079.1|19091.1|19079.1|1
1734372360000|2024-12-16 18:06:00|19092.1|19080.1|19093.6|19081.6|19093.6|19081.6|19092.1|19080.1|2
1734372370000|2024-12-16 18:06:10|19093.3|19081.3|19093.3|19081.3|19095.5|19083.5|19093.3|19081.3|7
1734372380000|2024-12-16 18:06:20|19092.1|19080.1|19092.1|19080.1|19092.1|19080.1|19092.1|19080.1|3
1734372390000|2024-12-16 18:06:30|19092.4|19080.4|19092.1|19080.1|19092.4|19080.4|19092.1|19080.1|1
1734372400000|2024-12-16 18:06:40|19091.2|19079.2|19092.1|19080.1|19092.1|19080.1|19091.2|19079.2|0
1734372410000|2024-12-16 18:06:50|||||||||1
1734372420000|2024-12-16 18:07:00|||||||||1
1734372430000|2024-12-16 18:07:10|19090.8|19078.8|19086.2|19074.2|19090.8|19078.8|19086.2|19074.2|1
1734372440000|2024-12-16 18:07:20|19086.5|19074.5|19086.2|19074.2|19086.5|19074.5|19086.2|19074.2|1
1734372460000|2024-12-16 18:07:40|19088.7|19076.7|19087.1|19075.1|19088.7|19076.7|19086.2|19074.2|3
1734372470000|2024-12-16 18:07:50|19087.4|19075.4|19087.4|19075.4|19087.4|19075.4|19087.4|19075.4|0
1734372490000|2024-12-16 18:08:10|19086.7|19074.7|19088.3|19076.3|19088.3|19076.3|19086.7|19074.7|1
1734372500000|2024-12-16 18:08:20|19090.8|19078.8|19092.1|19080.1|19092.1|19080.1|19090.8|19078.8|3
1734372510000|2024-12-16 18:08:30|19092.4|19080.4|19092.1|19080.1|19093.7|19081.7|19092.1|19080.1|1
1734372520000|2024-12-16 18:08:40|19091.2|19079.2|19091.2|19079.2|19091.2|19079.2|19090.8|19078.8|0
1734372530000|2024-12-16 18:08:50|19090.8|19078.8|19090.8|19078.8|19090.8|19078.8|19090.8|19078.8|1
1734372540000|2024-12-16 18:09:00|19089.9|19077.9|19089.9|19077.9|19089.9|19077.9|19089.9|19077.9|2
1734372550000|2024-12-16 18:09:10|19090.8|19078.8|19088.7|19076.7|19090.8|19078.8|19088.7|19076.7|8
1734372560000|2024-12-16 18:09:20|19089|19077|19089|19077|19089|19077|19089|19077|10
1734372570000|2024-12-16 18:09:30|||||||||7
1734372580000|2024-12-16 18:09:40|19088.1|19076.1|19086.5|19074.5|19088.1|19076.1|19084|19072|18
1734372590000|2024-12-16 18:09:50|19086.2|19074.2|19084|19072|19086.2|19074.2|19084|19072|6
1734372600000|2024-12-16 18:10:00|19079|19067|19079|19067|19079|19067|19079|19067|8
1734372610000|2024-12-16 18:10:10|19080.2|19068.2|19082.7|19070.7|19083.7|19071.7|19079.3|19067.3|9
1734372620000|2024-12-16 18:10:20|19082.4|19070.4|19082.4|19070.4|19082.4|19070.4|19082.4|19070.4|1
1734372640000|2024-12-16 18:10:40|19082.1|19070.1|19081.2|19069.2|19082.4|19070.4|19080.8|19068.8|6
1734372650000|2024-12-16 18:10:50|19080.2|19068.2|19080.2|19068.2|19080.2|19068.2|19080.2|19068.2|1
1734372660000|2024-12-16 18:11:00|19079.9|19067.9|19076.2|19064.2|19080.2|19068.2|19076.2|19064.2|2
1734372670000|2024-12-16 18:11:10|19077.4|19065.4|19078.7|19066.7|19079.6|19067.6|19077.4|19065.4|5
1734372680000|2024-12-16 18:11:20|19079.6|19067.6|19079.9|19067.9|19079.9|19067.9|19079.6|19067.6|1
1734372690000|2024-12-16 18:11:30|19080.8|19068.8|19080.8|19068.8|19080.8|19068.8|19080.8|19068.8|0
1734372710000|2024-12-16 18:11:50|19079.9|19067.9|19079.9|19067.9|19080.8|19068.8|19079.6|19067.6|2
1734372720000|2024-12-16 18:12:00|19079|19067|19079.9|19067.9|19079.9|19067.9|19078.7|19066.7|1
1734372730000|2024-12-16 18:12:10|19081.2|19069.2|19080.8|19068.8|19081.2|19069.2|19080.8|19068.8|0
1734372740000|2024-12-16 18:12:20|19079.6|19067.6|19079.6|19067.6|19079.6|19067.6|19079.6|19067.6|3
1734372750000|2024-12-16 18:12:30|19080.5|19068.5|19079.9|19067.9|19080.8|19068.8|19079.9|19067.9|0
1734372780000|2024-12-16 18:13:00|19078.3|19066.3|19072.4|19060.4|19078.3|19066.3|19072.4|19060.4|5
1734372790000|2024-12-16 18:13:10|19072.7|19060.7|19073.7|19061.7|19073.7|19061.7|19072.7|19060.7|2
1734372800000|2024-12-16 18:13:20|19073.3|19061.3|19071.5|19059.5|19073.3|19061.3|19071.5|19059.5|2
1734372810000|2024-12-16 18:13:30|19073.3|19061.3|19077.1|19065.1|19077.4|19065.4|19073.3|19061.3|7
1734372820000|2024-12-16 18:13:40|19076.7|19064.7|19077.1|19065.1|19077.1|19065.1|19075.8|19063.8|2
1734372830000|2024-12-16 18:13:50|||||||||1
1734372840000|2024-12-16 18:14:00|19075.8|19063.8|19074.9|19062.9|19076.2|19064.2|19074.9|19062.9|4
1734372850000|2024-12-16 18:14:10|19075.8|19063.8|19075.8|19063.8|19075.8|19063.8|19075.8|19063.8|2
1734372880000|2024-12-16 18:14:40|19076.7|19064.7|19077.1|19065.1|19078.3|19066.3|19076.7|19064.7|7
1734372890000|2024-12-16 18:14:50|19077.4|19065.4|19073.7|19061.7|19077.4|19065.4|19073.7|19061.7|13
1734372900000|2024-12-16 18:15:00|19074|19062|19076.5|19064.5|19076.5|19064.5|19074|19062|19
1734372910000|2024-12-16 18:15:10|||||||||1
1734372920000|2024-12-16 18:15:20|19077.8|19065.8|19074|19062|19077.8|19065.8|19074|19062|9
1734372930000|2024-12-16 18:15:30|19075.3|19063.3|19075.3|19063.3|19075.3|19063.3|19074|19062|2
1734372950000|2024-12-16 18:15:50|19074.9|19062.9|19074|19062|19076.5|19064.5|19074|19062|17
1734372970000|2024-12-16 18:16:10|19071.5|19059.5|19071.5|19059.5|19071.5|19059.5|19071.5|19059.5|5
1734372980000|2024-12-16 18:16:20|19074|19062|19074|19062|19074|19062|19074|19062|4
1734372990000|2024-12-16 18:16:30|19075.3|19063.3|19074.9|19062.9|19075.8|19063.8|19074.9|19062.9|5
1734373000000|2024-12-16 18:16:40|19074|19062|19074|19062|19074|19062|19074|19062|0
1734373020000|2024-12-16 18:17:00|19076.5|19064.5|19074|19062|19076.5|19064.5|19074|19062|21
1734373030000|2024-12-16 18:17:10|||||||||2
1734373060000|2024-12-16 18:17:40|||||||||2
1734373080000|2024-12-16 18:18:00|||||||||6
1734373090000|2024-12-16 18:18:10|19071.8|19059.8|19067.2|19055.2|19071.8|19059.8|19067.2|19055.2|26
1734373100000|2024-12-16 18:18:20|19069.3|19057.3|19069|19057|19069.3|19057.3|19069|19057|3
1734373110000|2024-12-16 18:18:30|19069.3|19057.3|19069.7|19057.7|19069.7|19057.7|19069.3|19057.3|1
1734373120000|2024-12-16 18:18:40|19069.3|19057.3|19069.3|19057.3|19069.3|19057.3|19069.3|19057.3|0
1734373130000|2024-12-16 18:18:50|19064.7|19052.7|19064.7|19052.7|19064.7|19052.7|19064.3|19052.3|11
1734373140000|2024-12-16 18:19:00|19066.5|19054.5|19067.2|19055.2|19067.2|19055.2|19065.9|19053.9|4
1734373150000|2024-12-16 18:19:10|19063.1|19051.1|19060.9|19048.9|19063.1|19051.1|19060.9|19048.9|31
1734373160000|2024-12-16 18:19:20|19061.8|19049.8|19062.2|19050.2|19062.2|19050.2|19061.8|19049.8|3
1734373170000|2024-12-16 18:19:30|19063.4|19051.4|19066.8|19054.8|19066.8|19054.8|19063.4|19051.4|8
1734373180000|2024-12-16 18:19:40|19066.5|19054.5|19066.8|19054.8|19066.8|19054.8|19066.5|19054.5|0
1734373190000|2024-12-16 18:19:50|19065.3|19053.3|19064.3|19052.3|19065.3|19053.3|19064.3|19052.3|3
1734373200000|2024-12-16 18:20:00|19065.9|19053.9|19065.6|19053.6|19065.9|19053.9|19063.4|19051.4|12
1734373210000|2024-12-16 18:20:10|19066.5|19054.5|19066.8|19054.8|19066.8|19054.8|19066.5|19054.5|0
1734373220000|2024-12-16 18:20:20|19066.5|19054.5|19065.6|19053.6|19066.8|19054.8|19065.6|19053.6|2
1734373230000|2024-12-16 18:20:30|19065.9|19053.9|19065.6|19053.6|19065.9|19053.9|19065.6|19053.6|0
1734373240000|2024-12-16 18:20:40|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|1
1734373250000|2024-12-16 18:20:50|19066.8|19054.8|19066.8|19054.8|19066.8|19054.8|19066.8|19054.8|0
1734373260000|2024-12-16 18:21:00|19066.5|19054.5|19066.5|19054.5|19066.5|19054.5|19066.5|19054.5|1
1734373270000|2024-12-16 18:21:10|||||||||1
1734373280000|2024-12-16 18:21:20|19068.1|19056.1|19068.1|19056.1|19068.1|19056.1|19067.2|19055.2|5
1734373290000|2024-12-16 18:21:30|||||||||1
1734373300000|2024-12-16 18:21:40|19071.8|19059.8|19072.2|19060.2|19072.2|19060.2|19070.9|19058.9|8
1734373310000|2024-12-16 18:21:50|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|4
1734373320000|2024-12-16 18:22:00|19073.4|19061.4|19073.4|19061.4|19074.7|19062.7|19073.1|19061.1|0
1734373340000|2024-12-16 18:22:20|19074.4|19062.4|19074.4|19062.4|19074.4|19062.4|19074.4|19062.4|1
1734373360000|2024-12-16 18:22:40|19075.9|19063.9|19074.4|19062.4|19076.9|19064.9|19074.4|19062.4|4
1734373370000|2024-12-16 18:22:50|19073.4|19061.4|19073.4|19061.4|19073.4|19061.4|19073.1|19061.1|2
1734373380000|2024-12-16 18:23:00|19074.4|19062.4|19072.2|19060.2|19074.4|19062.4|19072.2|19060.2|2
1734373390000|2024-12-16 18:23:10|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|0
1734373400000|2024-12-16 18:23:20|19073.4|19061.4|19073.4|19061.4|19073.4|19061.4|19073.4|19061.4|0
1734373410000|2024-12-16 18:23:30|19074.4|19062.4|19073.4|19061.4|19074.4|19062.4|19073.4|19061.4|2
1734373440000|2024-12-16 18:24:00|19072.2|19060.2|19073.4|19061.4|19073.4|19061.4|19072.2|19060.2|0
1734373450000|2024-12-16 18:24:10|19072.5|19060.5|19072.2|19060.2|19072.5|19060.5|19072.2|19060.2|3
1734373470000|2024-12-16 18:24:30|19073.1|19061.1|19074.7|19062.7|19074.7|19062.7|19073.1|19061.1|7
1734373480000|2024-12-16 18:24:40|19074.4|19062.4|19073.1|19061.1|19074.4|19062.4|19073.1|19061.1|1
1734373500000|2024-12-16 18:25:00|19073.4|19061.4|19077.2|19065.2|19077.2|19065.2|19073.4|19061.4|13
1734373510000|2024-12-16 18:25:10|19076.9|19064.9|19076.9|19064.9|19076.9|19064.9|19076.9|19064.9|4
1734373520000|2024-12-16 18:25:20|19074.7|19062.7|19073.4|19061.4|19076.9|19064.9|19073.4|19061.4|8
1734373530000|2024-12-16 18:25:30|19073.1|19061.1|19073.4|19061.4|19073.4|19061.4|19073.1|19061.1|0
1734373540000|2024-12-16 18:25:40|19074.4|19062.4|19074.4|19062.4|19074.4|19062.4|19074.4|19062.4|0
1734373550000|2024-12-16 18:25:50|||||||||1
1734373560000|2024-12-16 18:26:00|19073.1|19061.1|19067.2|19055.2|19073.1|19061.1|19067.2|19055.2|12
1734373570000|2024-12-16 18:26:10|19066.9|19054.9|19064.7|19052.7|19067.2|19055.2|19059.7|19047.7|32
1734373580000|2024-12-16 18:26:20|19064.4|19052.4|19065.9|19053.9|19065.9|19053.9|19064.4|19052.4|1
1734373590000|2024-12-16 18:26:30|19066.9|19054.9|19066.9|19054.9|19066.9|19054.9|19066.9|19054.9|1
1734373600000|2024-12-16 18:26:40|19065.9|19053.9|19065.9|19053.9|19066.9|19054.9|19065.9|19053.9|2
1734373620000|2024-12-16 18:27:00|19065|19053|19064.7|19052.7|19065|19053|19064.7|19052.7|4
1734373630000|2024-12-16 18:27:10|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|0
1734373650000|2024-12-16 18:27:30|19066.9|19054.9|19065.9|19053.9|19066.9|19054.9|19065.9|19053.9|3
1734373660000|2024-12-16 18:27:40|19066.9|19054.9|19066.9|19054.9|19066.9|19054.9|19066.9|19054.9|3
1734373670000|2024-12-16 18:27:50|19065.9|19053.9|19066.9|19054.9|19066.9|19054.9|19065.9|19053.9|3
1734373680000|2024-12-16 18:28:00|19065.9|19053.9|19064|19052|19065.9|19053.9|19064|19052|19
1734373690000|2024-12-16 18:28:10|19065.9|19053.9|19066.2|19054.2|19066.2|19054.2|19065.9|19053.9|4
1734373700000|2024-12-16 18:28:20|19064|19052|19064|19052|19064|19052|19064|19052|3
1734373710000|2024-12-16 18:28:30|19062.8|19050.8|19063.7|19051.7|19064.9|19052.9|19062.8|19050.8|4
1734373720000|2024-12-16 18:28:40|19064|19052|19066.5|19054.5|19066.5|19054.5|19064|19052|4
1734373730000|2024-12-16 18:28:50|19067.4|19055.4|19066.5|19054.5|19067.4|19055.4|19066.5|19054.5|7
1734373740000|2024-12-16 18:29:00|19065.3|19053.3|19065.3|19053.3|19065.3|19053.3|19065.3|19053.3|2
1734373750000|2024-12-16 18:29:10|19064|19052|19064|19052|19064|19052|19064|19052|0
1734373760000|2024-12-16 18:29:20|19061.5|19049.5|19059|19047|19061.5|19049.5|19059|19047|16
1734373770000|2024-12-16 18:29:30|19061.5|19049.5|19059|19047|19061.5|19049.5|19059|19047|3
1734373790000|2024-12-16 18:29:50|19059.9|19047.9|19059.9|19047.9|19059.9|19047.9|19059.9|19047.9|5
1734373800000|2024-12-16 18:30:00|19061.8|19049.8|19066.5|19054.5|19066.5|19054.5|19059.9|19047.9|12
1734373810000|2024-12-16 18:30:10|19065.3|19053.3|19065.3|19053.3|19066.2|19054.2|19065.3|19053.3|2
1734373820000|2024-12-16 18:30:20|19064.4|19052.4|19064|19052|19064.4|19052.4|19064|19052|0
1734373830000|2024-12-16 18:30:30|19065.3|19053.3|19065.3|19053.3|19065.3|19053.3|19065.3|19053.3|3
1734373840000|2024-12-16 18:30:40|19066.5|19054.5|19066.5|19054.5|19066.5|19054.5|19066.5|19054.5|2
1734373850000|2024-12-16 18:30:50|19065.3|19053.3|19065.3|19053.3|19065.3|19053.3|19065.3|19053.3|5
1734373860000|2024-12-16 18:31:00|19064|19052|19063.1|19051.1|19064|19052|19063.1|19051.1|5
1734373870000|2024-12-16 18:31:10|19064|19052|19064|19052|19064|19052|19064|19052|7
1734373880000|2024-12-16 18:31:20|19061.5|19049.5|19061.5|19049.5|19061.5|19049.5|19061.5|19049.5|4
1734373890000|2024-12-16 18:31:30|19061.2|19049.2|19064|19052|19064|19052|19061.2|19049.2|6
1734373900000|2024-12-16 18:31:40|19065|19053|19065|19053|19065|19053|19065|19053|3
1734373910000|2024-12-16 18:31:50|19065.3|19053.3|19066.2|19054.2|19066.2|19054.2|19065.3|19053.3|1
1734373920000|2024-12-16 18:32:00|19062.5|19050.5|19061.5|19049.5|19062.5|19050.5|19061.5|19049.5|12
1734373930000|2024-12-16 18:32:10|19061.2|19049.2|19061.2|19049.2|19061.2|19049.2|19060.9|19048.9|1
1734373940000|2024-12-16 18:32:20|19060.9|19048.9|19060|19048|19060.9|19048.9|19059|19047|5
1734373950000|2024-12-16 18:32:30|19059|19047|19058.1|19046.1|19059|19047|19058.1|19046.1|22
1734373960000|2024-12-16 18:32:40|19057.8|19045.8|19056.9|19044.9|19058.1|19046.1|19056.9|19044.9|9
1734373970000|2024-12-16 18:32:50|19057.8|19045.8|19059.4|19047.4|19059.4|19047.4|19056.9|19044.9|2
1734373980000|2024-12-16 18:33:00|19059.7|19047.7|19059.7|19047.7|19060.3|19048.3|19059.7|19047.7|3
1734373990000|2024-12-16 18:33:10|19061|19049|19061.9|19049.9|19061.9|19049.9|19061|19049|5
1734374000000|2024-12-16 18:33:20|||||||||4
1734374010000|2024-12-16 18:33:30|19057.2|19045.2|19056.5|19044.5|19057.2|19045.2|19056.5|19044.5|23
1734374020000|2024-12-16 18:33:40|19056.9|19044.9|19056.9|19044.9|19056.9|19044.9|19056.5|19044.5|2
1734374030000|2024-12-16 18:33:50|19057.8|19045.8|19058.1|19046.1|19058.1|19046.1|19057.8|19045.8|4
1734374040000|2024-12-16 18:34:00|19057.8|19045.8|19057.8|19045.8|19057.8|19045.8|19057.8|19045.8|2
1734374050000|2024-12-16 18:34:10|19057.5|19045.5|19057.5|19045.5|19057.5|19045.5|19056.5|19044.5|4
1734374060000|2024-12-16 18:34:20|19056.5|19044.5|19056.2|19044.2|19056.5|19044.5|19056.2|19044.2|1
1734374070000|2024-12-16 18:34:30|19056.5|19044.5|19056.2|19044.2|19056.5|19044.5|19056.2|19044.2|0
1734374080000|2024-12-16 18:34:40|19054|19042|19054|19042|19056.5|19044.5|19054|19042|13
1734374090000|2024-12-16 18:34:50|||||||||1
1734374100000|2024-12-16 18:35:00|19054.4|19042.4|19054.4|19042.4|19054.4|19042.4|19054.4|19042.4|2
1734374110000|2024-12-16 18:35:10|19054.7|19042.7|19051.9|19039.9|19056.5|19044.5|19051.5|19039.5|16
1734374120000|2024-12-16 18:35:20|19054|19042|19054|19042|19054|19042|19054|19042|5
1734374130000|2024-12-16 18:35:30|19047.2|19035.2|19046.5|19034.5|19047.2|19035.2|19046.5|19034.5|6
1734374140000|2024-12-16 18:35:40|19046.9|19034.9|19046.5|19034.5|19046.9|19034.9|19046.5|19034.5|2
1734374150000|2024-12-16 18:35:50|19049|19037|19046.5|19034.5|19050|19038|19046.5|19034.5|10
1734374160000|2024-12-16 18:36:00|19046.2|19034.2|19050.3|19038.3|19054.6|19042.6|19044|19032|39
1734374170000|2024-12-16 18:36:10|19050|19038|19049.6|19037.6|19050.9|19038.9|19048.7|19036.7|9
1734374180000|2024-12-16 18:36:20|19048.7|19036.7|19055.9|19043.9|19055.9|19043.9|19048.7|19036.7|14
1734374190000|2024-12-16 18:36:30|19054.6|19042.6|19054.6|19042.6|19054.6|19042.6|19054.6|19042.6|3
1734374200000|2024-12-16 18:36:40|19055.5|19043.5|19054.6|19042.6|19056.2|19044.2|19054.6|19042.6|2
1734374210000|2024-12-16 18:36:50|||||||||3
1734374220000|2024-12-16 18:37:00|19056.2|19044.2|19056.5|19044.5|19056.5|19044.5|19056.2|19044.2|9
1734374230000|2024-12-16 18:37:10|||||||||1
1734374240000|2024-12-16 18:37:20|19059|19047|19059|19047|19059|19047|19059|19047|6
1734374250000|2024-12-16 18:37:30|||||||||3
1734374260000|2024-12-16 18:37:40|19063.7|19051.7|19066.2|19054.2|19066.2|19054.2|19063.7|19051.7|26
1734374270000|2024-12-16 18:37:50|19065.3|19053.3|19065.3|19053.3|19066.2|19054.2|19065.3|19053.3|2
1734374280000|2024-12-16 18:38:00|19065|19053|19064|19052|19065|19053|19063.7|19051.7|0
1734374290000|2024-12-16 18:38:10|19063.7|19051.7|19065.3|19053.3|19065.3|19053.3|19063.7|19051.7|6
1734374300000|2024-12-16 18:38:20|19065|19053|19064.1|19052.1|19065|19053|19064.1|19052.1|0
1734374310000|2024-12-16 18:38:30|19063.7|19051.7|19063.7|19051.7|19063.7|19051.7|19063.7|19051.7|2
1734374320000|2024-12-16 18:38:40|19064.1|19052.1|19064.1|19052.1|19064.1|19052.1|19064.1|19052.1|0
1734374330000|2024-12-16 18:38:50|||||||||1
1734374340000|2024-12-16 18:39:00|19068.7|19056.7|19066.6|19054.6|19068.7|19056.7|19066.6|19054.6|5
1734374350000|2024-12-16 18:39:10|19067.8|19055.8|19070.9|19058.9|19071.6|19059.6|19067.8|19055.8|7
1734374360000|2024-12-16 18:39:20|19069.1|19057.1|19068.4|19056.4|19071.2|19059.2|19067.1|19055.1|8
1734374370000|2024-12-16 18:39:30|19069.6|19057.6|19069.3|19057.3|19070.2|19058.2|19069.3|19057.3|3
1734374380000|2024-12-16 18:39:40|19070.6|19058.6|19070.2|19058.2|19070.6|19058.6|19070.2|19058.2|6
1734374400000|2024-12-16 18:40:00|19072.7|19060.7|19069.9|19057.9|19072.7|19060.7|19069.9|19057.9|10
1734374410000|2024-12-16 18:40:10|19069.5|19057.5|19070.5|19058.5|19071.7|19059.7|19069.2|19057.2|27
1734374420000|2024-12-16 18:40:20|19069.5|19057.5|19070.5|19058.5|19070.5|19058.5|19069.5|19057.5|1
1734374430000|2024-12-16 18:40:30|19070.8|19058.8|19070.5|19058.5|19070.8|19058.8|19070.5|19058.5|9
1734374450000|2024-12-16 18:40:50|19069.5|19057.5|19069.5|19057.5|19069.5|19057.5|19069.5|19057.5|1
1734374460000|2024-12-16 18:41:00|19073|19061|19067.1|19055.1|19073|19061|19067.1|19055.1|14
1734374470000|2024-12-16 18:41:10|||||||||2
1734374480000|2024-12-16 18:41:20|19065.2|19053.2|19064.9|19052.9|19065.8|19053.8|19064.9|19052.9|7
1734374490000|2024-12-16 18:41:30|19064|19052|19062.7|19050.7|19064|19052|19062.7|19050.7|3
1734374500000|2024-12-16 18:41:40|19062.4|19050.4|19062.4|19050.4|19062.4|19050.4|19062.4|19050.4|2
1734374510000|2024-12-16 18:41:50|||||||||2
1734374520000|2024-12-16 18:42:00|19061.5|19049.5|19062.4|19050.4|19062.4|19050.4|19061.5|19049.5|2
1734374530000|2024-12-16 18:42:10|19061.1|19049.1|19059.6|19047.6|19062.1|19050.1|19059.6|19047.6|9
1734374540000|2024-12-16 18:42:20|19058.6|19046.6|19054|19042|19058.6|19046.6|19054|19042|5
1734374550000|2024-12-16 18:42:30|19053.6|19041.6|19051.5|19039.5|19053.6|19041.6|19051.1|19039.1|1
1734374560000|2024-12-16 18:42:40|19050.2|19038.2|19050.2|19038.2|19050.2|19038.2|19050.2|19038.2|0
1734374570000|2024-12-16 18:42:50|||||||||2
1734374580000|2024-12-16 18:43:00|||||||||2
1734374590000|2024-12-16 18:43:10|19049.3|19037.3|19047.7|19035.7|19049.3|19037.3|19047.7|19035.7|4
1734374600000|2024-12-16 18:43:20|19048.6|19036.6|19049.6|19037.6|19049.6|19037.6|19048.6|19036.6|2
1734374610000|2024-12-16 18:43:30|19051.5|19039.5|19051.1|19039.1|19051.5|19039.5|19050.2|19038.2|7
1734374620000|2024-12-16 18:43:40|19050.2|19038.2|19051.1|19039.1|19051.5|19039.5|19050.2|19038.2|1
1734374630000|2024-12-16 18:43:50|19051.5|19039.5|19051.1|19039.1|19051.5|19039.5|19051.1|19039.1|0
1734374640000|2024-12-16 18:44:00|19050.2|19038.2|19052.7|19040.7|19052.7|19040.7|19050.2|19038.2|8
1734374650000|2024-12-16 18:44:10|||||||||2
1734374660000|2024-12-16 18:44:20|19053.6|19041.6|19055.2|19043.2|19055.2|19043.2|19053.6|19041.6|1
1734374670000|2024-12-16 18:44:30|19056.1|19044.1|19055.2|19043.2|19056.1|19044.1|19055.2|19043.2|0
1734374680000|2024-12-16 18:44:40|19056.1|19044.1|19055.6|19043.6|19056.5|19044.5|19055.6|19043.6|2
1734374700000|2024-12-16 18:45:00|19056.2|19044.2|19055.9|19043.9|19057.1|19045.1|19055.6|19043.6|5
1734374710000|2024-12-16 18:45:10|19053.1|19041.1|19053.4|19041.4|19053.4|19041.4|19052.1|19040.1|3
1734374720000|2024-12-16 18:45:20|19054.3|19042.3|19054.6|19042.6|19055.9|19043.9|19054.3|19042.3|6
1734374730000|2024-12-16 18:45:30|19053.4|19041.4|19054.3|19042.3|19054.3|19042.3|19053.4|19041.4|3
1734374740000|2024-12-16 18:45:40|||||||||1
1734374750000|2024-12-16 18:45:50|19054.6|19042.6|19053.4|19041.4|19055.6|19043.6|19053.4|19041.4|9
1734374760000|2024-12-16 18:46:00|19054.3|19042.3|19054.3|19042.3|19054.3|19042.3|19053.4|19041.4|1
1734374770000|2024-12-16 18:46:10|19053.4|19041.4|19054.3|19042.3|19054.3|19042.3|19053.4|19041.4|0
1734374780000|2024-12-16 18:46:20|19054.6|19042.6|19054.3|19042.3|19054.6|19042.6|19053.7|19041.7|1
1734374790000|2024-12-16 18:46:30|19055.9|19043.9|19055.6|19043.6|19055.9|19043.9|19054.6|19042.6|5
1734374800000|2024-12-16 18:46:40|19055.9|19043.9|19056.8|19044.8|19056.8|19044.8|19055.9|19043.9|2
1734374810000|2024-12-16 18:46:50|19055.9|19043.9|19055.9|19043.9|19055.9|19043.9|19055.9|19043.9|1
1734374820000|2024-12-16 18:47:00|||||||||1
1734374840000|2024-12-16 18:47:20|19055.2|19043.2|19054.3|19042.3|19055.6|19043.6|19054.3|19042.3|13
1734374850000|2024-12-16 18:47:30|||||||||1
1734374860000|2024-12-16 18:47:40|19053.4|19041.4|19052.5|19040.5|19053.4|19041.4|19051.8|19039.8|12
1734374870000|2024-12-16 18:47:50|19053.4|19041.4|19053.4|19041.4|19053.4|19041.4|19053.4|19041.4|0
1734374880000|2024-12-16 18:48:00|19051.6|19039.6|19051.2|19039.2|19051.6|19039.6|19050.3|19038.3|8
1734374890000|2024-12-16 18:48:10|19051.6|19039.6|19050.3|19038.3|19052.5|19040.5|19050.3|19038.3|8
1734374900000|2024-12-16 18:48:20|19050|19038|19051.2|19039.2|19051.2|19039.2|19049.4|19037.4|2
1734374910000|2024-12-16 18:48:30|19050.3|19038.3|19050.3|19038.3|19051.2|19039.2|19050.3|19038.3|8
1734374920000|2024-12-16 18:48:40|19051.6|19039.6|19051.6|19039.6|19051.6|19039.6|19051.6|19039.6|1
1734374930000|2024-12-16 18:48:50|19052.5|19040.5|19055.7|19043.7|19055.7|19043.7|19052.5|19040.5|13
1734374940000|2024-12-16 18:49:00|19054.7|19042.7|19054.4|19042.4|19054.7|19042.7|19054.4|19042.4|5
1734374960000|2024-12-16 18:49:20|19054.1|19042.1|19054.4|19042.4|19054.4|19042.4|19054.1|19042.1|2
1734374990000|2024-12-16 18:49:50|||||||||1
1734375000000|2024-12-16 18:50:00|19054.7|19042.7|19057.2|19045.2|19057.2|19045.2|19054.4|19042.4|14
1734375010000|2024-12-16 18:50:10|19056.3|19044.3|19051.3|19039.3|19056.3|19044.3|19050.4|19038.4|53
1734375020000|2024-12-16 18:50:20|19052.2|19040.2|19054.2|19042.2|19056.3|19044.3|19052.2|19040.2|19
1734375030000|2024-12-16 18:50:30|19053.8|19041.8|19056.3|19044.3|19056.3|19044.3|19053.2|19041.2|5
1734375040000|2024-12-16 18:50:40|19057.6|19045.6|19055.4|19043.4|19057.6|19045.6|19055.4|19043.4|2
1734375050000|2024-12-16 18:50:50|19052.9|19040.9|19051.7|19039.7|19052.9|19040.9|19051.3|19039.3|16
1734375060000|2024-12-16 18:51:00|19052.9|19040.9|19055.4|19043.4|19056.7|19044.7|19052.9|19040.9|6
1734375070000|2024-12-16 18:51:10|19056.3|19044.3|19057.9|19045.9|19058.8|19046.8|19056.3|19044.3|10
1734375080000|2024-12-16 18:51:20|19057.6|19045.6|19056.3|19044.3|19057.9|19045.9|19055.4|19043.4|4
1734375090000|2024-12-16 18:51:30|19055.4|19043.4|19055.1|19043.1|19055.4|19043.4|19055.1|19043.1|2
1734375100000|2024-12-16 18:51:40|||||||||7
1734375120000|2024-12-16 18:52:00|19054.7|19042.7|19052.9|19040.9|19054.7|19042.7|19052.9|19040.9|13
1734375130000|2024-12-16 18:52:10|||||||||1
1734375140000|2024-12-16 18:52:20|19054.5|19042.5|19052.9|19040.9|19054.5|19042.5|19052.9|19040.9|20
1734375160000|2024-12-16 18:52:40|19050.4|19038.4|19050.4|19038.4|19050.4|19038.4|19049.2|19037.2|18
1734375170000|2024-12-16 18:52:50|19050.1|19038.1|19050.1|19038.1|19050.4|19038.4|19050.1|19038.1|1
1734375180000|2024-12-16 18:53:00|19049.2|19037.2|19049.2|19037.2|19050.4|19038.4|19048.8|19036.8|6
1734375190000|2024-12-16 18:53:10|19050.1|19038.1|19052.2|19040.2|19052.2|19040.2|19050.1|19038.1|7
1734375200000|2024-12-16 18:53:20|19051.3|19039.3|19050.4|19038.4|19051.3|19039.3|19050.4|19038.4|0
1734375210000|2024-12-16 18:53:30|19051.3|19039.3|19050.4|19038.4|19051.3|19039.3|19050.4|19038.4|4
1734375220000|2024-12-16 18:53:40|19052.9|19040.9|19054.8|19042.8|19054.8|19042.8|19052.6|19040.6|12
1734375230000|2024-12-16 18:53:50|19055.1|19043.1|19054.8|19042.8|19055.1|19043.1|19054.8|19042.8|0
1734375240000|2024-12-16 18:54:00|19052.9|19040.9|19053.8|19041.8|19053.8|19041.8|19052.6|19040.6|20
1734375250000|2024-12-16 18:54:10|19052.9|19040.9|19052.9|19040.9|19053.8|19041.8|19052.9|19040.9|2
1734375260000|2024-12-16 18:54:20|19052.6|19040.6|19054.8|19042.8|19054.8|19042.8|19052.6|19040.6|14
1734375270000|2024-12-16 18:54:30|||||||||6
1734375280000|2024-12-16 18:54:40|19052.9|19040.9|19052.6|19040.6|19052.9|19040.9|19052.3|19040.3|52
1734375290000|2024-12-16 18:54:50|19054.8|19042.8|19054.8|19042.8|19054.8|19042.8|19054.8|19042.8|2
1734375300000|2024-12-16 18:55:00|19055.4|19043.4|19054.2|19042.2|19055.4|19043.4|19053.8|19041.8|29
1734375310000|2024-12-16 18:55:10|19053.8|19041.8|19055.1|19043.1|19055.4|19043.4|19053.8|19041.8|6
1734375320000|2024-12-16 18:55:20|19054.8|19042.8|19055.1|19043.1|19055.1|19043.1|19054.8|19042.8|2
1734375330000|2024-12-16 18:55:30|19052.9|19040.9|19052.6|19040.6|19052.9|19040.9|19052.6|19040.6|12
1734375340000|2024-12-16 18:55:40|19054.8|19042.8|19055.1|19043.1|19055.1|19043.1|19052.6|19040.6|19
1734375350000|2024-12-16 18:55:50|19055.4|19043.4|19055.4|19043.4|19055.4|19043.4|19055.4|19043.4|1
1734375360000|2024-12-16 18:56:00|||||||||10
1734375370000|2024-12-16 18:56:10|19057.9|19045.9|19060.1|19048.1|19060.1|19048.1|19057.9|19045.9|13
1734375380000|2024-12-16 18:56:20|19059.8|19047.8|19059.8|19047.8|19059.8|19047.8|19057.6|19045.6|3
1734375390000|2024-12-16 18:56:30|19058.8|19046.8|19064.8|19052.8|19064.8|19052.8|19058.8|19046.8|13
1734375400000|2024-12-16 18:56:40|19063.8|19051.8|19062.6|19050.6|19063.8|19051.8|19062.6|19050.6|1
1734375410000|2024-12-16 18:56:50|19062.3|19050.3|19060.4|19048.4|19062.6|19050.6|19060.4|19048.4|9
1734375420000|2024-12-16 18:57:00|19060.1|19048.1|19060.1|19048.1|19060.4|19048.4|19060.1|19048.1|10
1734375430000|2024-12-16 18:57:10|19060.4|19048.4|19053.8|19041.8|19060.4|19048.4|19053.8|19041.8|61
1734375440000|2024-12-16 18:57:20|19055.1|19043.1|19052.9|19040.9|19055.4|19043.4|19052.9|19040.9|17
1734375450000|2024-12-16 18:57:30|19051.7|19039.7|19051.7|19039.7|19051.7|19039.7|19051.7|19039.7|6
1734375460000|2024-12-16 18:57:40|19052.6|19040.6|19052.6|19040.6|19052.6|19040.6|19050.4|19038.4|8
1734375470000|2024-12-16 18:57:50|19051.7|19039.7|19052.9|19040.9|19052.9|19040.9|19050.4|19038.4|13
1734375480000|2024-12-16 18:58:00|19052.6|19040.6|19052.9|19040.9|19052.9|19040.9|19050.4|19038.4|27
1734375490000|2024-12-16 18:58:10|19052.6|19040.6|19050.4|19038.4|19052.6|19040.6|19050.4|19038.4|10
1734375500000|2024-12-16 18:58:20|19051.3|19039.3|19052.3|19040.3|19052.3|19040.3|19050.4|19038.4|15
1734375510000|2024-12-16 18:58:30|19050.4|19038.4|19050.1|19038.1|19051.3|19039.3|19050.1|19038.1|19
1734375520000|2024-12-16 18:58:40|19051.3|19039.3|19052.6|19040.6|19052.6|19040.6|19049.8|19037.8|57
1734375530000|2024-12-16 18:58:50|19051.7|19039.7|19050.4|19038.4|19052.6|19040.6|19050.1|19038.1|68
1734375540000|2024-12-16 18:59:00|19051.1|19039.1|19053.6|19041.6|19055.8|19043.8|19051.1|19039.1|31
1734375550000|2024-12-16 18:59:10|19054.5|19042.5|19053.6|19041.6|19055.8|19043.8|19051.4|19039.4|52
1734375560000|2024-12-16 18:59:20|19053.9|19041.9|19053|19041|19053.9|19041.9|19051.4|19039.4|62
1734375570000|2024-12-16 18:59:30|19051.8|19039.8|19048.6|19036.6|19051.8|19039.8|19047.9|19035.9|128
1734375580000|2024-12-16 18:59:40|19050.8|19038.8|19049.8|19037.8|19052.9|19040.9|19049.8|19037.8|148
1734375590000|2024-12-16 18:59:50|19049.1|19037.1|19051.6|19039.6|19054.1|19042.1|19049.1|19037.1|203
1734375600000|2024-12-16 19:00:00|19051.9|19039.9|19051.9|19039.9|19054.1|19042.1|19051.9|19039.9|134
1734375610000|2024-12-16 19:00:10|19049.8|19037.8|19051.9|19039.9|19051.9|19039.9|19049.4|19037.4|16
1734375620000|2024-12-16 19:00:20|19052.3|19040.3|19051.9|19039.9|19052.3|19040.3|19051.9|19039.9|1
1734375630000|2024-12-16 19:00:30|||||||||14
1734375640000|2024-12-16 19:00:40|19051.6|19039.6|19047.3|19035.3|19051.9|19039.9|19047.3|19035.3|19
1734375650000|2024-12-16 19:00:50|19049.1|19037.1|19049.8|19037.8|19049.8|19037.8|19045.7|19033.7|20
1734375660000|2024-12-16 19:01:00|19049.4|19037.4|19049.1|19037.1|19049.4|19037.4|19049.1|19037.1|8
1734375670000|2024-12-16 19:01:10|19049.4|19037.4|19049.4|19037.4|19049.4|19037.4|19047.3|19035.3|64
1734375680000|2024-12-16 19:01:20|19049.8|19037.8|19049.8|19037.8|19049.8|19037.8|19049.8|19037.8|4
1734375690000|2024-12-16 19:01:30|19049.1|19037.1|19051.3|19039.3|19051.3|19039.3|19046.9|19034.9|74
1734375700000|2024-12-16 19:01:40|19051.6|19039.6|19049.4|19037.4|19051.6|19039.6|19049.4|19037.4|7
1734375710000|2024-12-16 19:01:50|19049.1|19037.1|19049.1|19037.1|19049.1|19037.1|19049.1|19037.1|0
1734375720000|2024-12-16 19:02:00|19049.4|19037.4|19049.8|19037.8|19049.8|19037.8|19049.4|19037.4|3
1734375730000|2024-12-16 19:02:10|19049.1|19037.1|19049.1|19037.1|19049.1|19037.1|19049.1|19037.1|5
1734375740000|2024-12-16 19:02:20|||||||||5
1734375750000|2024-12-16 19:02:30|19047.8|19035.8|19049.1|19037.1|19049.1|19037.1|19046.6|19034.6|20
1734375760000|2024-12-16 19:02:40|19048.8|19036.8|19048.8|19036.8|19048.8|19036.8|19048.8|19036.8|11
1734375770000|2024-12-16 19:02:50|19048.4|19036.4|19046.6|19034.6|19048.4|19036.4|19046.6|19034.6|2
1734375790000|2024-12-16 19:03:10|19047.9|19035.9|19046.3|19034.3|19047.9|19035.9|19045|19033|12
1734375800000|2024-12-16 19:03:20|19045|19033|19045.4|19033.4|19045.4|19033.4|19045|19033|1
1734375810000|2024-12-16 19:03:30|19045|19033|19043.4|19031.4|19045|19033|19043.4|19031.4|6
1734375820000|2024-12-16 19:03:40|19044.1|19032.1|19044.1|19032.1|19044.1|19032.1|19043.8|19031.8|2
1734375830000|2024-12-16 19:03:50|19046.6|19034.6|19052.9|19040.9|19054.1|19042.1|19046.6|19034.6|27
1734375840000|2024-12-16 19:04:00|19053.4|19041.4|19050.9|19038.9|19054.7|19042.7|19050.9|19038.9|18
1734375850000|2024-12-16 19:04:10|19051.3|19039.3|19050.4|19038.4|19051.3|19039.3|19047.5|19035.5|8
1734375860000|2024-12-16 19:04:20|19051.3|19039.3|19052.2|19040.2|19052.2|19040.2|19051.3|19039.3|6
1734375870000|2024-12-16 19:04:30|19051.3|19039.3|19048.8|19036.8|19051.3|19039.3|19046.6|19034.6|21
1734375880000|2024-12-16 19:04:40|19049.1|19037.1|19051.3|19039.3|19051.3|19039.3|19048.8|19036.8|17
1734375890000|2024-12-16 19:04:50|19050.9|19038.9|19047.9|19035.9|19052.2|19040.2|19047.9|19035.9|11
1734445800000|2024-12-17 14:30:00|19062.4|19050.4|19046.5|19034.5|19076.2|19064.2|19046.5|19034.5|108
1734445810000|2024-12-17 14:30:10|19044.7|19032.7|19052.8|19040.8|19055.3|19043.3|19044.7|19032.7|67
1734445820000|2024-12-17 14:30:20|19054|19042|19054.7|19042.7|19056.9|19044.9|19050.6|19038.6|28
1734445830000|2024-12-17 14:30:30|19052.9|19040.9|19058.1|19046.1|19058.1|19046.1|19052.2|19040.2|47
1734445840000|2024-12-17 14:30:40|19059.4|19047.4|19061.5|19049.5|19064.4|19052.4|19059.4|19047.4|36
1734445850000|2024-12-17 14:30:50|19061.2|19049.2|19063.7|19051.7|19063.7|19051.7|19061.2|19049.2|21
1734445860000|2024-12-17 14:31:00|19064.6|19052.6|19079.6|19067.6|19080.8|19068.8|19064.6|19052.6|63
1734445870000|2024-12-17 14:31:10|19078|19066|19079.7|19067.7|19080.5|19068.5|19075.1|19063.1|36
1734445880000|2024-12-17 14:31:20|19082.2|19070.2|19072.2|19060.2|19082.2|19070.2|19072.2|19060.2|26
1734445890000|2024-12-17 14:31:30|19070.6|19058.6|19069.4|19057.4|19072.2|19060.2|19069.4|19057.4|16
1734445900000|2024-12-17 14:31:40|19076.2|19064.2|19076.5|19064.5|19081.5|19069.5|19076.2|19064.2|44
1734445910000|2024-12-17 14:31:50|19074.4|19062.4|19069.9|19057.9|19074.4|19062.4|19067.8|19055.8|23
1734445920000|2024-12-17 14:32:00|19070.3|19058.3|19081.9|19069.9|19084|19072|19070.3|19058.3|11
1734445930000|2024-12-17 14:32:10|19085.3|19073.3|19089|19077|19090.3|19078.3|19085.3|19073.3|26
1734445940000|2024-12-17 14:32:20|19089.4|19077.4|19081.2|19069.2|19091.5|19079.5|19081.2|19069.2|16
1734445950000|2024-12-17 14:32:30|19081.5|19069.5|19083.3|19071.3|19086.2|19074.2|19081.2|19069.2|51
1734445960000|2024-12-17 14:32:40|19084.9|19072.9|19085.8|19073.8|19086.2|19074.2|19079.9|19067.9|8
1734445970000|2024-12-17 14:32:50|19086.2|19074.2|19086.2|19074.2|19086.2|19074.2|19084.9|19072.9|11
1734445980000|2024-12-17 14:33:00|19098.2|19086.2|19094.9|19082.9|19098.2|19086.2|19094.9|19082.9|14
1734445990000|2024-12-17 14:33:10|19095.8|19083.8|19110.5|19098.5|19110.5|19098.5|19095.8|19083.8|26
1734446000000|2024-12-17 14:33:20|19113|19101|19103.3|19091.3|19113|19101|19102.4|19090.4|45
1734446010000|2024-12-17 14:33:30|19103|19091|19104|19092|19104.9|19092.9|19103|19091|11
1734446020000|2024-12-17 14:33:40|19103.7|19091.7|19099.9|19087.9|19103.7|19091.7|19099|19087|19
1734446030000|2024-12-17 14:33:50|19099|19087|19098.7|19086.7|19099.9|19087.9|19098.7|19086.7|6
1734446040000|2024-12-17 14:34:00|19099|19087|19099.1|19087.1|19101.6|19089.6|19099|19087|7
1734446050000|2024-12-17 14:34:10|19099.8|19087.8|19097.4|19085.4|19101.2|19089.2|19097.4|19085.4|20
1734446060000|2024-12-17 14:34:20|19096.6|19084.6|19092.4|19080.4|19096.6|19084.6|19091.6|19079.6|32
1734446070000|2024-12-17 14:34:30|19093.3|19081.3|19092.4|19080.4|19096.2|19084.2|19091.2|19079.2|18
1734446080000|2024-12-17 14:34:40|19092.8|19080.8|19094.1|19082.1|19094.1|19082.1|19092.8|19080.8|2
1734446090000|2024-12-17 14:34:50|19089.8|19077.8|19089.1|19077.1|19089.8|19077.8|19089.1|19077.1|22
1734446100000|2024-12-17 14:35:00|19089.4|19077.4|19093.3|19081.3|19094.1|19082.1|19089.1|19077.1|9
1734446110000|2024-12-17 14:35:10|19093.7|19081.7|19088|19076|19093.7|19081.7|19088|19076|6
1734446120000|2024-12-17 14:35:20|19088.3|19076.3|19086.6|19074.6|19090|19078|19086.6|19074.6|18
1734446130000|2024-12-17 14:35:30|19087.5|19075.5|19089.1|19077.1|19091.2|19079.2|19087.5|19075.5|17
1734446140000|2024-12-17 14:35:40|19088.7|19076.7|19089.1|19077.1|19089.1|19077.1|19088.7|19076.7|1
1734446150000|2024-12-17 14:35:50|19086.2|19074.2|19084.1|19072.1|19086.2|19074.2|19083.3|19071.3|37
1734446160000|2024-12-17 14:36:00|19085|19073|19085|19073|19089.2|19077.2|19085|19073|21
1734446170000|2024-12-17 14:36:10|19086.2|19074.2|19089.1|19077.1|19091.6|19079.6|19086.2|19074.2|17
1734446180000|2024-12-17 14:36:20|19087.3|19075.3|19079.1|19067.1|19087.3|19075.3|19079.1|19067.1|27
1734446190000|2024-12-17 14:36:30|19080|19068|19079.1|19067.1|19080|19068|19076.6|19064.6|33
1734446200000|2024-12-17 14:36:40|19078.7|19066.7|19077.8|19065.8|19080|19068|19077.8|19065.8|7
1734446210000|2024-12-17 14:36:50|19079.1|19067.1|19079.1|19067.1|19079.1|19067.1|19079.1|19067.1|1
1734446220000|2024-12-17 14:37:00|19080|19068|19084.1|19072.1|19084.1|19072.1|19080|19068|6
1734446230000|2024-12-17 14:37:10|19086.9|19074.9|19089.1|19077.1|19091.6|19079.6|19086.9|19074.9|10
1734446240000|2024-12-17 14:37:20|19086.2|19074.2|19086.6|19074.6|19086.6|19074.6|19086.2|19074.2|7
1734446250000|2024-12-17 14:37:30|19086.2|19074.2|19087.8|19075.8|19089.1|19077.1|19086.2|19074.2|5
1734446260000|2024-12-17 14:37:40|19089.1|19077.1|19091.6|19079.6|19091.6|19079.6|19089.1|19077.1|6
1734446270000|2024-12-17 14:37:50|19091.2|19079.2|19091.2|19079.2|19091.2|19079.2|19091.2|19079.2|2
1734446280000|2024-12-17 14:38:00|19090.9|19078.9|19088.4|19076.4|19093.4|19081.4|19088.4|19076.4|34
1734446290000|2024-12-17 14:38:10|||||||||3
1734446300000|2024-12-17 14:38:20|19090.5|19078.5|19088.4|19076.4|19090.9|19078.9|19088.4|19076.4|8
1734446310000|2024-12-17 14:38:30|19089.1|19077.1|19086.2|19074.2|19089.1|19077.1|19086.2|19074.2|14
1734446320000|2024-12-17 14:38:40|19087.1|19075.1|19087.5|19075.5|19089.1|19077.1|19087.1|19075.1|5
1734446330000|2024-12-17 14:38:50|19086.6|19074.6|19086.2|19074.2|19087.5|19075.5|19086.2|19074.2|2
1734446340000|2024-12-17 14:39:00|19086.6|19074.6|19081.2|19069.2|19086.6|19074.6|19081.2|19069.2|8
1734446350000|2024-12-17 14:39:10|19080|19068|19078.7|19066.7|19081.2|19069.2|19078.7|19066.7|3
1734446360000|2024-12-17 14:39:20|19076.8|19064.8|19076.6|19064.6|19077.5|19065.5|19075.9|19063.9|5
1734446370000|2024-12-17 14:39:30|19071.2|19059.2|19067.5|19055.5|19073.7|19061.7|19067.5|19055.5|41
1734446380000|2024-12-17 14:39:40|19068.7|19056.7|19069.1|19057.1|19071.2|19059.2|19068.7|19056.7|4
1734446390000|2024-12-17 14:39:50|19067.5|19055.5|19066.6|19054.6|19067.5|19055.5|19066.2|19054.2|6
1734446400000|2024-12-17 14:40:00|19064.1|19052.1|19061.6|19049.6|19064.1|19052.1|19061.6|19049.6|19
1734446410000|2024-12-17 14:40:10|19060.7|19048.7|19058.2|19046.2|19060.7|19048.7|19058.2|19046.2|24
1734446420000|2024-12-17 14:40:20|19059.1|19047.1|19054.8|19042.8|19059.4|19047.4|19052.3|19040.3|43
1734446430000|2024-12-17 14:40:30|19057.3|19045.3|19051.9|19039.9|19057.3|19045.3|19051.9|19039.9|12
1734446440000|2024-12-17 14:40:40|19051.6|19039.6|19049.4|19037.4|19051.6|19039.6|19049.4|19037.4|15
1734446450000|2024-12-17 14:40:50|19048.5|19036.5|19046.6|19034.6|19048.5|19036.5|19044.8|19032.8|19
1734446460000|2024-12-17 14:41:00|19048.2|19036.2|19048.5|19036.5|19050.7|19038.7|19047.3|19035.3|39
1734446470000|2024-12-17 14:41:10|19048.9|19036.9|19051.4|19039.4|19051.6|19039.6|19047.3|19035.3|11
1734446480000|2024-12-17 14:41:20|19051|19039|19049.8|19037.8|19051.4|19039.4|19049.8|19037.8|0
1734446490000|2024-12-17 14:41:30|19048|19036|19047.6|19035.6|19048|19036|19047.3|19035.3|14
1734446500000|2024-12-17 14:41:40|19047.3|19035.3|19042.3|19030.3|19051.6|19039.6|19042.3|19030.3|37
1734446510000|2024-12-17 14:41:50|19043.2|19031.2|19047.3|19035.3|19047.3|19035.3|19043.2|19031.2|16
1734446520000|2024-12-17 14:42:00|19048.2|19036.2|19048.9|19036.9|19048.9|19036.9|19048.2|19036.2|7
1734446530000|2024-12-17 14:42:10|19048.5|19036.5|19052.3|19040.3|19052.3|19040.3|19047.3|19035.3|7
1734446540000|2024-12-17 14:42:20|19053.2|19041.2|19056.9|19044.9|19056.9|19044.9|19053.2|19041.2|4
1734446550000|2024-12-17 14:42:30|19064.1|19052.1|19077.1|19065.1|19081.8|19069.8|19064.1|19052.1|50
1734446560000|2024-12-17 14:42:40|19077.5|19065.5|19076.8|19064.8|19081.8|19069.8|19076.8|19064.8|23
1734446570000|2024-12-17 14:42:50|19077.1|19065.1|19079.6|19067.6|19079.6|19067.6|19076.8|19064.8|3
1734446580000|2024-12-17 14:43:00|19079.3|19067.3|19079.6|19067.6|19080.9|19068.9|19078.7|19066.7|4
1734446590000|2024-12-17 14:43:10|19079.3|19067.3|19081.8|19069.8|19081.8|19069.8|19079.3|19067.3|2
1734446600000|2024-12-17 14:43:20|19082.1|19070.1|19079.3|19067.3|19082.1|19070.1|19078.4|19066.4|5
1734446610000|2024-12-17 14:43:30|19078.4|19066.4|19073.4|19061.4|19078.4|19066.4|19073.4|19061.4|18
1734446620000|2024-12-17 14:43:40|19075.9|19063.9|19076.8|19064.8|19080.5|19068.5|19075.9|19063.9|36
1734446630000|2024-12-17 14:43:50|19077.7|19065.7|19078|19066|19078.4|19066.4|19077.7|19065.7|2
1734446640000|2024-12-17 14:44:00|19078.4|19066.4|19074.3|19062.3|19078.4|19066.4|19074.3|19062.3|21
1734446650000|2024-12-17 14:44:10|19073.4|19061.4|19073.4|19061.4|19073.4|19061.4|19073|19061|2
1734446660000|2024-12-17 14:44:20|19073|19061|19073.4|19061.4|19073.4|19061.4|19073|19061|1
1734446670000|2024-12-17 14:44:30|19073|19061|19073.4|19061.4|19073.4|19061.4|19072.1|19060.1|6
1734446680000|2024-12-17 14:44:40|19072.5|19060.5|19072.5|19060.5|19072.5|19060.5|19072.5|19060.5|21
1734446690000|2024-12-17 14:44:50|19071.6|19059.6|19071.6|19059.6|19072.5|19060.5|19071.2|19059.2|0
1734446700000|2024-12-17 14:45:00|19071.2|19059.2|19066.6|19054.6|19071.6|19059.6|19066.6|19054.6|8
1734446710000|2024-12-17 14:45:10|19066.9|19054.9|19068.7|19056.7|19069.1|19057.1|19066.9|19054.9|4
1734446720000|2024-12-17 14:45:20|19066.6|19054.6|19064.4|19052.4|19066.6|19054.6|19064.1|19052.1|6
1734446730000|2024-12-17 14:45:30|19064.1|19052.1|19064.8|19052.8|19064.8|19052.8|19061.6|19049.6|25
1734446740000|2024-12-17 14:45:40|19062.6|19050.6|19062.3|19050.3|19062.6|19050.6|19062.3|19050.3|7
1734446750000|2024-12-17 14:45:50|19064.4|19052.4|19064.8|19052.8|19064.8|19052.8|19063.2|19051.2|4
1734446760000|2024-12-17 14:46:00|19066|19054|19064.8|19052.8|19066|19054|19064.8|19052.8|8
1734446770000|2024-12-17 14:46:10|19066|19054|19067.6|19055.6|19069.8|19057.8|19066|19054|9
1734446780000|2024-12-17 14:46:20|19067.3|19055.3|19067.3|19055.3|19067.3|19055.3|19065.1|19053.1|7
1734446790000|2024-12-17 14:46:30|19067.6|19055.6|19067.6|19055.6|19067.6|19055.6|19067.6|19055.6|2
1734446800000|2024-12-17 14:46:40|19065.1|19053.1|19065.1|19053.1|19065.1|19053.1|19065.1|19053.1|7
1734446810000|2024-12-17 14:46:50|19063.9|19051.9|19063.5|19051.5|19064.4|19052.4|19063.5|19051.5|5
1734446820000|2024-12-17 14:47:00|19062.6|19050.6|19058|19046|19062.6|19050.6|19057.6|19045.6|25
1734446830000|2024-12-17 14:47:10|19056.7|19044.7|19046.2|19034.2|19056.7|19044.7|19046.2|19034.2|98
1734446840000|2024-12-17 14:47:20|19045.8|19033.8|19046.2|19034.2|19048.3|19036.3|19045.8|19033.8|22
1734446850000|2024-12-17 14:47:30|19045.8|19033.8|19043.7|19031.7|19045.8|19033.8|19043.7|19031.7|12
1734446860000|2024-12-17 14:47:40|19043.3|19031.3|19044.4|19032.4|19046.5|19034.5|19043.3|19031.3|29
1734446870000|2024-12-17 14:47:50|19044|19032|19041.9|19029.9|19044|19032|19041.9|19029.9|6
1734446880000|2024-12-17 14:48:00|19043.7|19031.7|19049|19037|19049.9|19037.9|19043.7|19031.7|17
1734446890000|2024-12-17 14:48:10|19046.9|19034.9|19049|19037|19049|19037|19046.9|19034.9|7
1734446900000|2024-12-17 14:48:20|19047.8|19035.8|19047.8|19035.8|19047.8|19035.8|19047.8|19035.8|3
1734446910000|2024-12-17 14:48:30|||||||||3
1734446920000|2024-12-17 14:48:40|19048.1|19036.1|19044.7|19032.7|19048.1|19036.1|19044.4|19032.4|12
1734446930000|2024-12-17 14:48:50|19048.3|19036.3|19049|19037|19049|19037|19048.3|19036.3|21
1734446940000|2024-12-17 14:49:00|||||||||3
1734446950000|2024-12-17 14:49:10|19051.2|19039.2|19052.1|19040.1|19052.1|19040.1|19050.8|19038.8|4
1734446960000|2024-12-17 14:49:20|19053|19041|19056.2|19044.2|19056.2|19044.2|19053|19041|6
1734446970000|2024-12-17 14:49:30|19057.1|19045.1|19053.3|19041.3|19057.1|19045.1|19053.3|19041.3|23
1734446980000|2024-12-17 14:49:40|19053.7|19041.7|19055.8|19043.8|19055.8|19043.8|19053.3|19041.3|6
1734446990000|2024-12-17 14:49:50|19054.6|19042.6|19054.6|19042.6|19056.2|19044.2|19054.6|19042.6|2
1734447000000|2024-12-17 14:50:00|19054|19042|19055.8|19043.8|19055.8|19043.8|19053.3|19041.3|11
1734447010000|2024-12-17 14:50:10|19059.2|19047.2|19058.7|19046.7|19059.6|19047.6|19058.3|19046.3|10
1734447020000|2024-12-17 14:50:20|19057.1|19045.1|19056.2|19044.2|19057.1|19045.1|19055.8|19043.8|5
1734447030000|2024-12-17 14:50:30|19055.8|19043.8|19051.2|19039.2|19055.8|19043.8|19051.2|19039.2|14
1734447040000|2024-12-17 14:50:40|19053.7|19041.7|19053.3|19041.3|19053.7|19041.7|19053.3|19041.3|4
1734447050000|2024-12-17 14:50:50|19052.1|19040.1|19051.2|19039.2|19052.1|19040.1|19051.2|19039.2|14
1734447060000|2024-12-17 14:51:00|19050.8|19038.8|19050.8|19038.8|19050.8|19038.8|19050.8|19038.8|1
1734447070000|2024-12-17 14:51:10|19049|19037|19048.3|19036.3|19049.9|19037.9|19047.1|19035.1|38
1734447080000|2024-12-17 14:51:20|19047.4|19035.4|19046.2|19034.2|19048.7|19036.7|19046.2|19034.2|8
1734447090000|2024-12-17 14:51:30|19042.4|19030.4|19042.8|19030.8|19042.8|19030.8|19041.2|19029.2|16
1734447100000|2024-12-17 14:51:40|19044.9|19032.9|19041.2|19029.2|19044.9|19032.9|19041.2|19029.2|24
1734447110000|2024-12-17 14:51:50|19042.1|19030.1|19041.2|19029.2|19044.2|19032.2|19041.2|19029.2|11
1734447120000|2024-12-17 14:52:00|19042.4|19030.4|19043.3|19031.3|19043.3|19031.3|19042.4|19030.4|4
1734447130000|2024-12-17 14:52:10|19044.1|19032.1|19044.6|19032.6|19045.8|19033.8|19042.1|19030.1|17
1734447140000|2024-12-17 14:52:20|19045.5|19033.5|19046.7|19034.7|19047.6|19035.6|19045.5|19033.5|4
1734447150000|2024-12-17 14:52:30|19047.6|19035.6|19049.2|19037.2|19049.2|19037.2|19046.7|19034.7|2
1734447160000|2024-12-17 14:52:40|||||||||2
1734447170000|2024-12-17 14:52:50|19048.3|19036.3|19047.1|19035.1|19048.3|19036.3|19047.1|19035.1|1
1734447180000|2024-12-17 14:53:00|19048.3|19036.3|19052.1|19040.1|19053.3|19041.3|19047.1|19035.1|13
1734447190000|2024-12-17 14:53:10|19053|19041|19051.2|19039.2|19053.3|19041.3|19051.2|19039.2|4
1734447200000|2024-12-17 14:53:20|19050.8|19038.8|19052.1|19040.1|19053|19041|19048|19036|21
1734447210000|2024-12-17 14:53:30|19053|19041|19051.2|19039.2|19053|19041|19051.2|19039.2|2
1734447220000|2024-12-17 14:53:40|19050|19038|19050.8|19038.8|19050.8|19038.8|19050|19038|2
1734447230000|2024-12-17 14:53:50|19051.2|19039.2|19051.2|19039.2|19051.2|19039.2|19049.6|19037.6|3
1734447240000|2024-12-17 14:54:00|19048.7|19036.7|19043.9|19031.9|19048.7|19036.7|19043|19031|19
1734447250000|2024-12-17 14:54:10|19045.5|19033.5|19045.1|19033.1|19045.5|19033.5|19043.9|19031.9|5
1734447260000|2024-12-17 14:54:20|19044.2|19032.2|19045.5|19033.5|19047.3|19035.3|19043.9|19031.9|4
1734447270000|2024-12-17 14:54:30|19045.1|19033.1|19043.9|19031.9|19047.6|19035.6|19043|19031|7
1734447280000|2024-12-17 14:54:40|19043|19031|19042.6|19030.6|19043|19031|19042.6|19030.6|1
1734447290000|2024-12-17 14:54:50|19041.4|19029.4|19041|19029|19041.4|19029.4|19040.1|19028.1|5
1734447300000|2024-12-17 14:55:00|19041.4|19029.4|19047.6|19035.6|19047.6|19035.6|19041.4|19029.4|19
1734447310000|2024-12-17 14:55:10|19045.9|19033.9|19045.5|19033.5|19045.9|19033.9|19045.5|19033.5|1
1734447320000|2024-12-17 14:55:20|19044.8|19032.8|19043|19031|19044.8|19032.8|19041.8|19029.8|8
1734447330000|2024-12-17 14:55:30|19042.6|19030.6|19041.8|19029.8|19043|19031|19041.8|19029.8|2
1734447340000|2024-12-17 14:55:40|19042.6|19030.6|19046.4|19034.4|19047.3|19035.3|19041.8|19029.8|12
1734447350000|2024-12-17 14:55:50|19047.3|19035.3|19047.6|19035.6|19048|19036|19046.8|19034.8|3
1734447360000|2024-12-17 14:56:00|19046.8|19034.8|19050.1|19038.1|19050.1|19038.1|19046.8|19034.8|5
1734447370000|2024-12-17 14:56:10|19046|19034|19046.8|19034.8|19046.8|19034.8|19045.1|19033.1|5
1734447380000|2024-12-17 14:56:20|19047.7|19035.7|19054.4|19042.4|19054.4|19042.4|19047.7|19035.7|14
1734447390000|2024-12-17 14:56:30|||||||||3
1734447400000|2024-12-17 14:56:40|19054.8|19042.8|19054.8|19042.8|19055.2|19043.2|19054.8|19042.8|4
1734447410000|2024-12-17 14:56:50|||||||||1
1734447420000|2024-12-17 14:57:00|19055.2|19043.2|19055.2|19043.2|19055.2|19043.2|19054.8|19042.8|3
1734447430000|2024-12-17 14:57:10|19057.7|19045.7|19064.4|19052.4|19064.4|19052.4|19057.7|19045.7|28
1734447440000|2024-12-17 14:57:20|19064.8|19052.8|19066.9|19054.9|19066.9|19054.9|19064.8|19052.8|3
1734447450000|2024-12-17 14:57:30|19066.8|19054.8|19063.6|19051.6|19066.8|19054.8|19063.6|19051.6|3
1734447460000|2024-12-17 14:57:40|19063.2|19051.2|19060.2|19048.2|19063.2|19051.2|19058.9|19046.9|7
1734447480000|2024-12-17 14:58:00|19061.1|19049.1|19061.1|19049.1|19061.1|19049.1|19061.1|19049.1|2
1734447490000|2024-12-17 14:58:10|19060.2|19048.2|19060.7|19048.7|19060.7|19048.7|19057.7|19045.7|22
1734447500000|2024-12-17 14:58:20|19060.3|19048.3|19060.7|19048.7|19060.7|19048.7|19059.4|19047.4|1
1734447510000|2024-12-17 14:58:30|19059.5|19047.5|19059.1|19047.1|19059.5|19047.5|19057|19045|22
1734447520000|2024-12-17 14:58:40|19058.2|19046.2|19058.2|19046.2|19059.5|19047.5|19058.2|19046.2|9
1734447530000|2024-12-17 14:58:50|19060.7|19048.7|19062|19050|19062|19050|19060.7|19048.7|3
1734447540000|2024-12-17 14:59:00|19061.6|19049.6|19060.7|19048.7|19062|19050|19059.8|19047.8|10
1734447550000|2024-12-17 14:59:10|19061.1|19049.1|19060.7|19048.7|19061.1|19049.1|19060.7|19048.7|0
1734447560000|2024-12-17 14:59:20|19061.1|19049.1|19060.2|19048.2|19061.1|19049.1|19060.2|19048.2|4
1734447570000|2024-12-17 14:59:30|19060.5|19048.5|19058.9|19046.9|19060.5|19048.5|19058.9|19046.9|1
1734447580000|2024-12-17 14:59:40|19059.8|19047.8|19061.4|19049.4|19061.4|19049.4|19059.8|19047.8|3
1734447590000|2024-12-17 14:59:50|19060.5|19048.5|19061.4|19049.4|19061.4|19049.4|19060.2|19048.2|3
1734447600000|2024-12-17 15:00:00|19060.2|19048.2|19058.9|19046.9|19060.5|19048.5|19058.9|19046.9|3
1734447610000|2024-12-17 15:00:10|19058|19046|19058|19046|19058|19046|19057.7|19045.7|5
1734447620000|2024-12-17 15:00:20|19058.4|19046.4|19061.4|19049.4|19061.4|19049.4|19058.4|19046.4|7
1734447630000|2024-12-17 15:00:30|19062.3|19050.3|19065.2|19053.2|19065.2|19053.2|19062.3|19050.3|5
1734447640000|2024-12-17 15:00:40|19064.8|19052.8|19064.8|19052.8|19064.8|19052.8|19064.8|19052.8|8
1734447650000|2024-12-17 15:00:50|19064.5|19052.5|19063.2|19051.2|19064.5|19052.5|19062.3|19050.3|4
1734447660000|2024-12-17 15:01:00|19062.3|19050.3|19062|19050|19064.5|19052.5|19062|19050|3
1734447670000|2024-12-17 15:01:10|19062.3|19050.3|19059.1|19047.1|19062.3|19050.3|19059.1|19047.1|4
1734447680000|2024-12-17 15:01:20|19058.2|19046.2|19057.3|19045.3|19059.8|19047.8|19057.3|19045.3|6
1734447690000|2024-12-17 15:01:30|||||||||1
1734447700000|2024-12-17 15:01:40|19057|19045|19057|19045|19057|19045|19057|19045|1
1734447710000|2024-12-17 15:01:50|19057.3|19045.3|19057.7|19045.7|19057.7|19045.7|19057.3|19045.3|5
1734447720000|2024-12-17 15:02:00|19056.8|19044.8|19056.4|19044.4|19057.3|19045.3|19055.5|19043.5|5
1734447730000|2024-12-17 15:02:10|19055.5|19043.5|19056.4|19044.4|19056.4|19044.4|19055.5|19043.5|2
1734447740000|2024-12-17 15:02:20|19056.8|19044.8|19056.4|19044.4|19057.7|19045.7|19056.4|19044.4|2
1734447770000|2024-12-17 15:02:50|19055.5|19043.5|19055.5|19043.5|19055.5|19043.5|19055.5|19043.5|0
1734447780000|2024-12-17 15:03:00|19055.2|19043.2|19051.8|19039.8|19055.2|19043.2|19051.8|19039.8|26
1734447790000|2024-12-17 15:03:10|19053.9|19041.9|19054.8|19042.8|19054.8|19042.8|19053|19041|8
1734447800000|2024-12-17 15:03:20|19055.2|19043.2|19051.8|19039.8|19055.2|19043.2|19051.8|19039.8|8
1734447810000|2024-12-17 15:03:30|19050.9|19038.9|19050.2|19038.2|19051.8|19039.8|19050.2|19038.2|2
1734447820000|2024-12-17 15:03:40|19050.5|19038.5|19050.2|19038.2|19050.5|19038.5|19050.2|19038.2|4
1734447830000|2024-12-17 15:03:50|19050.5|19038.5|19049.3|19037.3|19050.5|19038.5|19048.7|19036.7|6
1734447840000|2024-12-17 15:04:00|||||||||6
1734447850000|2024-12-17 15:04:10|||||||||3
1734447860000|2024-12-17 15:04:20|||||||||1
1734447870000|2024-12-17 15:04:30|19050.5|19038.5|19050.2|19038.2|19050.5|19038.5|19050.2|19038.2|5
1734447880000|2024-12-17 15:04:40|19050.5|19038.5|19051.4|19039.4|19051.4|19039.4|19048.9|19036.9|5
1734447890000|2024-12-17 15:04:50|||||||||2
1734447900000|2024-12-17 15:05:00|19055.5|19043.5|19048.7|19036.7|19056.6|19044.6|19048.7|19036.7|11
1734447910000|2024-12-17 15:05:10|19049.1|19037.1|19049.1|19037.1|19049.1|19037.1|19049.1|19037.1|2
1734447920000|2024-12-17 15:05:20|19051.2|19039.2|19051.2|19039.2|19051.2|19039.2|19051.2|19039.2|6
1734447930000|2024-12-17 15:05:30|19051.6|19039.6|19051.9|19039.9|19051.9|19039.9|19050.3|19038.3|4
1734447940000|2024-12-17 15:05:40|19051.6|19039.6|19051.6|19039.6|19051.6|19039.6|19051.6|19039.6|0
1734447950000|2024-12-17 15:05:50|19052.8|19040.8|19057.8|19045.8|19057.8|19045.8|19052.8|19040.8|17
1734447960000|2024-12-17 15:06:00|19059.1|19047.1|19071.2|19059.2|19072.5|19060.5|19059.1|19047.1|26
1734447970000|2024-12-17 15:06:10|19070.3|19058.3|19070.3|19058.3|19070.3|19058.3|19070.3|19058.3|4
1734447980000|2024-12-17 15:06:20|19069.4|19057.4|19068.4|19056.4|19069.4|19057.4|19067.1|19055.1|4
1734447990000|2024-12-17 15:06:30|19067.5|19055.5|19067.1|19055.1|19067.5|19055.5|19067.1|19055.1|3
1734448000000|2024-12-17 15:06:40|19066.2|19054.2|19065.9|19053.9|19067.1|19055.1|19065.9|19053.9|9
1734448010000|2024-12-17 15:06:50|19065|19053|19063.7|19051.7|19065.3|19053.3|19063.7|19051.7|9
1734448020000|2024-12-17 15:07:00|19057.8|19045.8|19057.8|19045.8|19057.8|19045.8|19057.8|19045.8|3
1734448030000|2024-12-17 15:07:10|19058.7|19046.7|19060.3|19048.3|19062.8|19050.8|19058.7|19046.7|11
1734448040000|2024-12-17 15:07:20|19060.7|19048.7|19062.5|19050.5|19062.5|19050.5|19060.7|19048.7|2
1734448050000|2024-12-17 15:07:30|19061.2|19049.2|19070.3|19058.3|19070.3|19058.3|19061.2|19049.2|11
1734448060000|2024-12-17 15:07:40|19071.9|19059.9|19072.8|19060.8|19074.4|19062.4|19071.9|19059.9|6
1734448080000|2024-12-17 15:08:00|19073.2|19061.2|19069.1|19057.1|19073.2|19061.2|19069.1|19057.1|1
1734448090000|2024-12-17 15:08:10|19070|19058|19071|19059|19071.9|19059.9|19070|19058|5
1734448100000|2024-12-17 15:08:20|19073.2|19061.2|19073.2|19061.2|19073.2|19061.2|19071.9|19059.9|3
1734448110000|2024-12-17 15:08:30|19072.8|19060.8|19074.4|19062.4|19074.4|19062.4|19072.8|19060.8|2
1734448120000|2024-12-17 15:08:40|19074.8|19062.8|19075.1|19063.1|19077.3|19065.3|19074.8|19062.8|17
1734448130000|2024-12-17 15:08:50|19072.6|19060.6|19075.1|19063.1|19075.1|19063.1|19072.6|19060.6|6
1734448140000|2024-12-17 15:09:00|19074.8|19062.8|19076|19064|19077.3|19065.3|19072.6|19060.6|10
1734448150000|2024-12-17 15:09:10|19077.3|19065.3|19086.9|19074.9|19086.9|19074.9|19074.8|19062.8|50
1734448160000|2024-12-17 15:09:20|19086.6|19074.6|19084.4|19072.4|19086.6|19074.6|19084.4|19072.4|6
1734448170000|2024-12-17 15:09:30|19085.3|19073.3|19085.3|19073.3|19085.3|19073.3|19085|19073|3
1734448180000|2024-12-17 15:09:40|19081.6|19069.6|19086.2|19074.2|19086.2|19074.2|19081.6|19069.6|25
1734448190000|2024-12-17 15:09:50|19087.1|19075.1|19086.6|19074.6|19087.1|19075.1|19086.2|19074.2|3
1734448200000|2024-12-17 15:10:00|19089.1|19077.1|19086.9|19074.9|19089.1|19077.1|19086.6|19074.6|13
1734448210000|2024-12-17 15:10:10|19086|19074|19084.1|19072.1|19086|19074|19084.1|19072.1|0
1734448220000|2024-12-17 15:10:20|19084.4|19072.4|19081.9|19069.9|19085.3|19073.3|19079.1|19067.1|22
1734448230000|2024-12-17 15:10:30|19082.3|19070.3|19084.1|19072.1|19084.1|19072.1|19082.3|19070.3|2
1734448240000|2024-12-17 15:10:40|19082.8|19070.8|19081.6|19069.6|19082.8|19070.8|19081.6|19069.6|1
1734448250000|2024-12-17 15:10:50|19081.9|19069.9|19081.6|19069.6|19081.9|19069.9|19081.6|19069.6|0
1734448260000|2024-12-17 15:11:00|19081.2|19069.2|19079.4|19067.4|19081.2|19069.2|19079.1|19067.1|11
1734448270000|2024-12-17 15:11:10|19079.1|19067.1|19076.6|19064.6|19079.1|19067.1|19076.6|19064.6|18
1734448280000|2024-12-17 15:11:20|||||||||1
1734448290000|2024-12-17 15:11:30|19074.8|19062.8|19076.6|19064.6|19076.6|19064.6|19074.4|19062.4|10
1734448300000|2024-12-17 15:11:40|19075.3|19063.3|19074.4|19062.4|19075.3|19063.3|19074.1|19062.1|2
1734448320000|2024-12-17 15:12:00|19076.6|19064.6|19079.1|19067.1|19079.1|19067.1|19076.6|19064.6|7
1734448330000|2024-12-17 15:12:10|19078.2|19066.2|19080.7|19068.7|19080.7|19068.7|19076.6|19064.6|7
1734448340000|2024-12-17 15:12:20|19081|19069|19085.3|19073.3|19085.3|19073.3|19081|19069|6
1734448350000|2024-12-17 15:12:30|19085.7|19073.7|19089.4|19077.4|19089.8|19077.8|19085.7|19073.7|1
1734448370000|2024-12-17 15:12:50|19086.9|19074.9|19084.4|19072.4|19086.9|19074.9|19084.4|19072.4|5
1734448380000|2024-12-17 15:13:00|19084.1|19072.1|19081.9|19069.9|19084.1|19072.1|19081.6|19069.6|1
1734448400000|2024-12-17 15:13:20|19082.8|19070.8|19079.1|19067.1|19082.8|19070.8|19079.1|19067.1|3
1734448410000|2024-12-17 15:13:30|19079.4|19067.4|19080.3|19068.3|19081.6|19069.6|19079.1|19067.1|4
1734448430000|2024-12-17 15:13:50|19081.6|19069.6|19081.6|19069.6|19081.6|19069.6|19081.6|19069.6|0
1734448440000|2024-12-17 15:14:00|19081.9|19069.9|19084.1|19072.1|19084.4|19072.4|19081.9|19069.9|3
1734448450000|2024-12-17 15:14:10|19084.4|19072.4|19087.8|19075.8|19087.8|19075.8|19084.4|19072.4|5
1734448460000|2024-12-17 15:14:20|19086.9|19074.9|19091.9|19079.9|19091.9|19079.9|19086.6|19074.6|12
1734448470000|2024-12-17 15:14:30|19091.6|19079.6|19086.2|19074.2|19091.6|19079.6|19086.2|19074.2|29
1734448480000|2024-12-17 15:14:40|19085.9|19073.9|19086.2|19074.2|19088.7|19076.7|19085.9|19073.9|6
1734448490000|2024-12-17 15:14:50|19087.1|19075.1|19087.1|19075.1|19087.1|19075.1|19086.2|19074.2|4
1734448500000|2024-12-17 15:15:00|19086.2|19074.2|19084.5|19072.5|19088.4|19076.4|19084.1|19072.1|28
1734448510000|2024-12-17 15:15:10|19084.1|19072.1|19082.8|19070.8|19084.1|19072.1|19082.8|19070.8|10
1734448520000|2024-12-17 15:15:20|19084.1|19072.1|19082|19070|19084.1|19072.1|19082|19070|5
1734448530000|2024-12-17 15:15:30|19082.8|19070.8|19082.8|19070.8|19083.7|19071.7|19082|19070|1
1734448540000|2024-12-17 15:15:40|19082|19070|19082|19070|19082.8|19070.8|19082|19070|8
1734448570000|2024-12-17 15:16:10|19082.8|19070.8|19082.3|19070.3|19082.8|19070.8|19081.6|19069.6|10
1734448580000|2024-12-17 15:16:20|19082.7|19070.7|19082.7|19070.7|19082.7|19070.7|19082.7|19070.7|2
1734448590000|2024-12-17 15:16:30|19082.3|19070.3|19081.1|19069.1|19082.3|19070.3|19080.2|19068.2|9
1734448600000|2024-12-17 15:16:40|19080.2|19068.2|19077.7|19065.7|19081.1|19069.1|19076.4|19064.4|13
1734448610000|2024-12-17 15:16:50|||||||||5
1734448620000|2024-12-17 15:17:00|19078|19066|19079.3|19067.3|19079.3|19067.3|19078|19066|0
1734448630000|2024-12-17 15:17:10|19080.2|19068.2|19080.2|19068.2|19080.2|19068.2|19080.2|19068.2|1
1734448650000|2024-12-17 15:17:30|19079.8|19067.8|19080.2|19068.2|19080.2|19068.2|19079.8|19067.8|1
1734448660000|2024-12-17 15:17:40|19078|19066|19078|19066|19078|19066|19078|19066|4
1734448670000|2024-12-17 15:17:50|19077.7|19065.7|19087.3|19075.3|19087.3|19075.3|19076.8|19064.8|26
1734448680000|2024-12-17 15:18:00|19088.2|19076.2|19089.5|19077.5|19092|19080|19087.9|19075.9|5
1734448690000|2024-12-17 15:18:10|19089.8|19077.8|19091.6|19079.6|19091.6|19079.6|19089.8|19077.8|4
1734448700000|2024-12-17 15:18:20|19089.8|19077.8|19092.3|19080.3|19092.3|19080.3|19089.8|19077.8|2
1734448710000|2024-12-17 15:18:30|19091.1|19079.1|19089.8|19077.8|19091.1|19079.1|19089.8|19077.8|3
1734448720000|2024-12-17 15:18:40|19092.3|19080.3|19097.3|19085.3|19097.3|19085.3|19091.1|19079.1|15
1734448730000|2024-12-17 15:18:50|19097|19085|19094.8|19082.8|19097|19085|19093.6|19081.6|3
1734448740000|2024-12-17 15:19:00|19093.6|19081.6|19094.8|19082.8|19095.2|19083.2|19093.6|19081.6|0
1734448750000|2024-12-17 15:19:10|19092.7|19080.7|19094.8|19082.8|19095.2|19083.2|19092.7|19080.7|8
1734448760000|2024-12-17 15:19:20|19093.6|19081.6|19093.6|19081.6|19093.6|19081.6|19093.6|19081.6|2
1734448770000|2024-12-17 15:19:30|||||||||1
1734448780000|2024-12-17 15:19:40|19095.2|19083.2|19093.6|19081.6|19095.2|19083.2|19092.7|19080.7|3
1734448790000|2024-12-17 15:19:50|19094.5|19082.5|19093.6|19081.6|19095.2|19083.2|19092.3|19080.3|0
1734448800000|2024-12-17 15:20:00|19093.9|19081.9|19092.7|19080.7|19093.9|19081.9|19092.3|19080.3|7
1734448810000|2024-12-17 15:20:10|19091.8|19079.8|19087.7|19075.7|19091.8|19079.8|19087.3|19075.3|15
1734448820000|2024-12-17 15:20:20|19088|19076|19087.7|19075.7|19088|19076|19087.7|19075.7|1
1734448830000|2024-12-17 15:20:30|19085.2|19073.2|19085.5|19073.5|19085.9|19073.9|19085.2|19073.2|14
1734448840000|2024-12-17 15:20:40|||||||||1
1734448860000|2024-12-17 15:21:00|19085.2|19073.2|19085.2|19073.2|19085.2|19073.2|19085.2|19073.2|4
1734448870000|2024-12-17 15:21:10|19085.5|19073.5|19085.5|19073.5|19085.5|19073.5|19084.3|19072.3|2
1734448880000|2024-12-17 15:21:20|19084.3|19072.3|19080.2|19068.2|19084.3|19072.3|19079.8|19067.8|2
1734448890000|2024-12-17 15:21:30|19079.8|19067.8|19080.2|19068.2|19080.2|19068.2|19079.8|19067.8|0
1734448920000|2024-12-17 15:22:00|19080.5|19068.5|19080.2|19068.2|19080.5|19068.5|19080.2|19068.2|2
1734448930000|2024-12-17 15:22:10|19079.8|19067.8|19079.8|19067.8|19079.8|19067.8|19079.8|19067.8|3
1734448940000|2024-12-17 15:22:20|19080.2|19068.2|19082.3|19070.3|19082.3|19070.3|19080.2|19068.2|5
1734448950000|2024-12-17 15:22:30|19084.8|19072.8|19085.2|19073.2|19085.2|19073.2|19084.8|19072.8|9
1734448960000|2024-12-17 15:22:40|19084.8|19072.8|19087.3|19075.3|19087.3|19075.3|19084.8|19072.8|6
1734448970000|2024-12-17 15:22:50|19086.4|19074.4|19085.2|19073.2|19087.3|19075.3|19085.2|19073.2|2
1734448980000|2024-12-17 15:23:00|19084.8|19072.8|19084.8|19072.8|19085.2|19073.2|19084.8|19072.8|2
1734448990000|2024-12-17 15:23:10|19082.7|19070.7|19080.2|19068.2|19082.7|19070.7|19079.8|19067.8|3
1734449000000|2024-12-17 15:23:20|19079.8|19067.8|19079.8|19067.8|19080.2|19068.2|19079.8|19067.8|0
1734449010000|2024-12-17 15:23:30|19078.9|19066.9|19075.5|19063.5|19078.9|19066.9|19075.5|19063.5|13
1734449020000|2024-12-17 15:23:40|19074.8|19062.8|19077.7|19065.7|19077.7|19065.7|19074.8|19062.8|9
1734449030000|2024-12-17 15:23:50|19079.8|19067.8|19078|19066|19080.2|19068.2|19077.7|19065.7|7
1734449040000|2024-12-17 15:24:00|19077.7|19065.7|19077.7|19065.7|19078|19066|19077.7|19065.7|9
1734449050000|2024-12-17 15:24:10|19078.6|19066.6|19075.2|19063.2|19080.2|19068.2|19075.2|19063.2|11
1734449060000|2024-12-17 15:24:20|19074.8|19062.8|19073.6|19061.6|19074.8|19062.8|19073.6|19061.6|3
1734449070000|2024-12-17 15:24:30|19074.3|19062.3|19077.7|19065.7|19077.7|19065.7|19074.3|19062.3|5
1734449080000|2024-12-17 15:24:40|19076.4|19064.4|19076.4|19064.4|19076.4|19064.4|19076.4|19064.4|6
1734449090000|2024-12-17 15:24:50|19076.1|19064.1|19073.4|19061.4|19076.1|19064.1|19073.4|19061.4|3
1734449100000|2024-12-17 15:25:00|19073|19061|19073|19061|19073|19061|19073|19061|1
1734449110000|2024-12-17 15:25:10|19073.9|19061.9|19071.8|19059.8|19074.3|19062.3|19071.8|19059.8|12
1734449120000|2024-12-17 15:25:20|19070.9|19058.9|19067.3|19055.3|19071.8|19059.8|19067.3|19055.3|40
1734449130000|2024-12-17 15:25:30|19070.2|19058.2|19067.7|19055.7|19070.2|19058.2|19067.3|19055.3|3
1734449140000|2024-12-17 15:25:40|19067.3|19055.3|19067.7|19055.7|19067.7|19055.7|19067.3|19055.3|1
1734449150000|2024-12-17 15:25:50|19066.4|19054.4|19066.8|19054.8|19066.8|19054.8|19065.2|19053.2|2
1734449160000|2024-12-17 15:26:00|19067.7|19055.7|19067.7|19055.7|19067.7|19055.7|19065.2|19053.2|12
1734449170000|2024-12-17 15:26:10|19064.8|19052.8|19062.7|19050.7|19064.8|19052.8|19062.3|19050.3|12
1734449180000|2024-12-17 15:26:20|||||||||8
1734449190000|2024-12-17 15:26:30|19063|19051|19055.9|19043.9|19063|19051|19055.5|19043.5|29
1734449200000|2024-12-17 15:26:40|19055.5|19043.5|19050.2|19038.2|19055.5|19043.5|19050.2|19038.2|9
1734449210000|2024-12-17 15:26:50|19048|19036|19048|19036|19048|19036|19048|19036|8
1734449220000|2024-12-17 15:27:00|19047.7|19035.7|19045.9|19033.9|19048|19036|19045.5|19033.5|12
1734449230000|2024-12-17 15:27:10|19047.1|19035.1|19053|19041|19053|19041|19047.1|19035.1|8
1734449240000|2024-12-17 15:27:20|19053.4|19041.4|19053.4|19041.4|19053.4|19041.4|19053.4|19041.4|4
1734449250000|2024-12-17 15:27:30|19053.7|19041.7|19053.4|19041.4|19053.7|19041.7|19053.4|19041.4|1
1734449270000|2024-12-17 15:27:50|19053|19041|19053.4|19041.4|19053.4|19041.4|19053|19041|2
1734449280000|2024-12-17 15:28:00|19050.9|19038.9|19049.6|19037.6|19050.9|19038.9|19049.6|19037.6|12
1734449290000|2024-12-17 15:28:10|19049.3|19037.3|19048.4|19036.4|19049.6|19037.6|19048.4|19036.4|0
1734449300000|2024-12-17 15:28:20|19048.7|19036.7|19048.7|19036.7|19048.7|19036.7|19048.7|19036.7|2
1734449310000|2024-12-17 15:28:30|19048.4|19036.4|19048.4|19036.4|19048.4|19036.4|19048.4|19036.4|2
1734449320000|2024-12-17 15:28:40|19048.7|19036.7|19048.7|19036.7|19048.7|19036.7|19048.4|19036.4|3
1734449330000|2024-12-17 15:28:50|||||||||2
1734449340000|2024-12-17 15:29:00|19048.4|19036.4|19040.9|19028.9|19048.7|19036.7|19039.6|19027.6|17
1734449350000|2024-12-17 15:29:10|19041.6|19029.6|19043.7|19031.7|19043.7|19031.7|19041.6|19029.6|2
1734449360000|2024-12-17 15:29:20|19043.4|19031.4|19040.9|19028.9|19043.4|19031.4|19040.9|19028.9|1
1734449370000|2024-12-17 15:29:30|19040|19028|19040.9|19028.9|19040.9|19028.9|19040|19028|0
1734449380000|2024-12-17 15:29:40|19040|19028|19040.9|19028.9|19040.9|19028.9|19040|19028|5
1734449390000|2024-12-17 15:29:50|19041.2|19029.2|19040.9|19028.9|19041.2|19029.2|19040.9|19028.9|1
1734449400000|2024-12-17 15:30:00|19040|19028|19038.4|19026.4|19040.9|19028.9|19038.4|19026.4|6
1734449410000|2024-12-17 15:30:10|19040.2|19028.2|19038.4|19026.4|19040.9|19028.9|19038.4|19026.4|6
1734449420000|2024-12-17 15:30:20|19040.5|19028.5|19038.4|19026.4|19040.5|19028.5|19038|19026|8
1734449430000|2024-12-17 15:30:30|19041.8|19029.8|19042.7|19030.7|19042.7|19030.7|19041.8|19029.8|25
1734449450000|2024-12-17 15:30:50|||||||||1
1734449460000|2024-12-17 15:31:00|19042.3|19030.3|19041.1|19029.1|19042.7|19030.7|19040.2|19028.2|8
1734449470000|2024-12-17 15:31:10|19040.2|19028.2|19042.3|19030.3|19042.3|19030.3|19037.7|19025.7|9
1734449480000|2024-12-17 15:31:20|||||||||2
1734449490000|2024-12-17 15:31:30|19042.7|19030.7|19042.3|19030.3|19042.7|19030.7|19042.3|19030.3|2
1734449500000|2024-12-17 15:31:40|19042|19030|19040.2|19028.2|19042|19030|19040.2|19028.2|15
1734449520000|2024-12-17 15:32:00|19042.3|19030.3|19044.8|19032.8|19044.8|19032.8|19041.1|19029.1|14
1734449530000|2024-12-17 15:32:10|19045.2|19033.2|19046.1|19034.1|19047|19035|19045.2|19033.2|8
1734449540000|2024-12-17 15:32:20|19046.6|19034.6|19049.5|19037.5|19049.5|19037.5|19046.6|19034.6|6
1734449550000|2024-12-17 15:32:30|19052|19040|19052|19040|19052|19040|19050.4|19038.4|4
1734449560000|2024-12-17 15:32:40|19051.6|19039.6|19051.6|19039.6|19051.6|19039.6|19051.6|19039.6|0
1734449570000|2024-12-17 15:32:50|19052|19040|19052.9|19040.9|19053.2|19041.2|19052|19040|1
1734449580000|2024-12-17 15:33:00|19054.1|19042.1|19059.1|19047.1|19059.1|19047.1|19054.1|19042.1|6
1734449590000|2024-12-17 15:33:10|19059.5|19047.5|19060.4|19048.4|19060.4|19048.4|19059.5|19047.5|1
1734449600000|2024-12-17 15:33:20|19060.7|19048.7|19061.6|19049.6|19061.6|19049.6|19060.7|19048.7|1
1734449610000|2024-12-17 15:33:30|19060.7|19048.7|19062|19050|19062|19050|19060.7|19048.7|1
1734449620000|2024-12-17 15:33:40|19058.6|19046.6|19059.8|19047.8|19060.7|19048.7|19058.6|19046.6|23
1734449650000|2024-12-17 15:34:10|19062.3|19050.3|19062.3|19050.3|19062.3|19050.3|19062.3|19050.3|4
1734449670000|2024-12-17 15:34:30|||||||||2
1734449680000|2024-12-17 15:34:40|19061.6|19049.6|19061.1|19049.1|19062.3|19050.3|19061.1|19049.1|3
1734449690000|2024-12-17 15:34:50|19059.8|19047.8|19059.8|19047.8|19059.8|19047.8|19059.8|19047.8|0
1734449700000|2024-12-17 15:35:00|19064.8|19052.8|19066.1|19054.1|19066.1|19054.1|19064.8|19052.8|19
1734449710000|2024-12-17 15:35:10|19064.8|19052.8|19064.5|19052.5|19064.8|19052.8|19064.5|19052.5|1
1734449720000|2024-12-17 15:35:20|19062.7|19050.7|19061.1|19049.1|19062.7|19050.7|19061.1|19049.1|11
1734449730000|2024-12-17 15:35:30|19062|19050|19062|19050|19062.3|19050.3|19062|19050|0
1734449740000|2024-12-17 15:35:40|19062.3|19050.3|19062.3|19050.3|19062.3|19050.3|19062.3|19050.3|0
1734449750000|2024-12-17 15:35:50|19062.7|19050.7|19064.5|19052.5|19064.5|19052.5|19062.7|19050.7|5
1734449770000|2024-12-17 15:36:10|19063.6|19051.6|19059.5|19047.5|19063.6|19051.6|19059.5|19047.5|4
1734449780000|2024-12-17 15:36:20|19062|19050|19064.5|19052.5|19064.5|19052.5|19062|19050|6
1734449790000|2024-12-17 15:36:30|||||||||3
1734449800000|2024-12-17 15:36:40|19064.1|19052.1|19060.7|19048.7|19064.5|19052.5|19060.7|19048.7|5
1734449810000|2024-12-17 15:36:50|19061.1|19049.1|19060.2|19048.2|19061.1|19049.1|19058.6|19046.6|25
1734449820000|2024-12-17 15:37:00|19059.8|19047.8|19059.8|19047.8|19059.8|19047.8|19059.8|19047.8|0
1734449830000|2024-12-17 15:37:10|19060.2|19048.2|19060.2|19048.2|19060.2|19048.2|19059.8|19047.8|0
1734449840000|2024-12-17 15:37:20|19059.8|19047.8|19059.8|19047.8|19060.2|19048.2|19059.8|19047.8|3
1734449850000|2024-12-17 15:37:30|19058.1|19046.1|19062.7|19050.7|19062.7|19050.7|19057.7|19045.7|20
1734449860000|2024-12-17 15:37:40|19064.8|19052.8|19061.1|19049.1|19064.8|19052.8|19060.6|19048.6|6
1734449870000|2024-12-17 15:37:50|19062.4|19050.4|19062.4|19050.4|19062.4|19050.4|19062.4|19050.4|1
1734449880000|2024-12-17 15:38:00|19064.9|19052.9|19064.9|19052.9|19064.9|19052.9|19064.9|19052.9|5
1734449890000|2024-12-17 15:38:10|19065.2|19053.2|19063.6|19051.6|19065.2|19053.2|19063.6|19051.6|4
1734449900000|2024-12-17 15:38:20|19064|19052|19065.2|19053.2|19065.2|19053.2|19064|19052|0
1734449910000|2024-12-17 15:38:30|19064|19052|19062.4|19050.4|19064|19052|19062.4|19050.4|2
1734449920000|2024-12-17 15:38:40|19060.2|19048.2|19062.7|19050.7|19062.7|19050.7|19060.2|19048.2|5
1734449930000|2024-12-17 15:38:50|19062.4|19050.4|19062.4|19050.4|19062.4|19050.4|19062.4|19050.4|0
1734449940000|2024-12-17 15:39:00|19065.2|19053.2|19067.7|19055.7|19067.7|19055.7|19065.2|19053.2|6
1734449950000|2024-12-17 15:39:10|19068.6|19056.6|19067.4|19055.4|19068.6|19056.6|19067.4|19055.4|0
1734449960000|2024-12-17 15:39:20|19067.7|19055.7|19066.5|19054.5|19067.7|19055.7|19065.2|19053.2|6
1734449970000|2024-12-17 15:39:30|19066.1|19054.1|19065.2|19053.2|19067|19055|19065.2|19053.2|0
1734449980000|2024-12-17 15:39:40|||||||||1
1734450000000|2024-12-17 15:40:00|19063.6|19051.6|19061.8|19049.8|19063.6|19051.6|19061.1|19049.1|5
1734450010000|2024-12-17 15:40:10|19061.1|19049.1|19062.7|19050.7|19062.7|19050.7|19061.1|19049.1|0
1734450040000|2024-12-17 15:40:40|||||||||7
1734450060000|2024-12-17 15:41:00|19061.8|19049.8|19060.9|19048.9|19061.8|19049.8|19060.6|19048.6|6
1734450070000|2024-12-17 15:41:10|19060.6|19048.6|19060.9|19048.9|19060.9|19048.9|19058.4|19046.4|5
1734450080000|2024-12-17 15:41:20|||||||||1
1734450090000|2024-12-17 15:41:30|19062.7|19050.7|19060.6|19048.6|19065.2|19053.2|19060.6|19048.6|13
1734450100000|2024-12-17 15:41:40|19061.5|19049.5|19068.1|19056.1|19068.1|19056.1|19061.5|19049.5|5
1734450110000|2024-12-17 15:41:50|19065.9|19053.9|19067.2|19055.2|19068.1|19056.1|19065.9|19053.9|9
1734450120000|2024-12-17 15:42:00|19068.1|19056.1|19073.4|19061.4|19073.4|19061.4|19068.1|19056.1|21
1734450130000|2024-12-17 15:42:10|||||||||1
1734450160000|2024-12-17 15:42:40|19080.6|19068.6|19083.1|19071.1|19083.1|19071.1|19080.6|19068.6|11
1734450170000|2024-12-17 15:42:50|19082.7|19070.7|19080.6|19068.6|19082.7|19070.7|19080.6|19068.6|3
1734450180000|2024-12-17 15:43:00|19079.3|19067.3|19078.4|19066.4|19079.3|19067.3|19078.4|19066.4|1
1734450200000|2024-12-17 15:43:20|19078.1|19066.1|19075.9|19063.9|19078.1|19066.1|19075.9|19063.9|5
1734450210000|2024-12-17 15:43:30|19076.8|19064.8|19075.6|19063.6|19076.8|19064.8|19075.6|19063.6|3
1734450220000|2024-12-17 15:43:40|19075.9|19063.9|19075.6|19063.6|19075.9|19063.9|19075.6|19063.6|1
1734450230000|2024-12-17 15:43:50|19074.3|19062.3|19074.3|19062.3|19074.3|19062.3|19073.4|19061.4|2
1734450240000|2024-12-17 15:44:00|19073.4|19061.4|19084.3|19072.3|19084.3|19072.3|19073.1|19061.1|8
1734450250000|2024-12-17 15:44:10|19083.6|19071.6|19080.2|19068.2|19084|19072|19080.2|19068.2|4
1734450260000|2024-12-17 15:44:20|19079.3|19067.3|19079.3|19067.3|19079.3|19067.3|19079.3|19067.3|0
1734450270000|2024-12-17 15:44:30|19078.6|19066.6|19075.2|19063.2|19078.6|19066.6|19075.2|19063.2|16
1734450280000|2024-12-17 15:44:40|||||||||1
1734450290000|2024-12-17 15:44:50|19074|19062|19074|19062|19074|19062|19074|19062|1
1734450300000|2024-12-17 15:45:00|19074.3|19062.3|19075.9|19063.9|19079.3|19067.3|19074.3|19062.3|8
1734450310000|2024-12-17 15:45:10|19076.8|19064.8|19076.8|19064.8|19078.1|19066.1|19076.8|19064.8|4
1734450320000|2024-12-17 15:45:20|19075.9|19063.9|19080.6|19068.6|19080.6|19068.6|19075.9|19063.9|7
1734450330000|2024-12-17 15:45:30|19083.1|19071.1|19083.4|19071.4|19083.4|19071.4|19083.1|19071.1|3
1734450340000|2024-12-17 15:45:40|19081.8|19069.8|19080.6|19068.6|19081.8|19069.8|19080.6|19068.6|2
1734450350000|2024-12-17 15:45:50|||||||||1
1734450360000|2024-12-17 15:46:00|19079.7|19067.7|19077.2|19065.2|19079.7|19067.7|19076.8|19064.8|3
1734450370000|2024-12-17 15:46:10|19076.8|19064.8|19076.8|19064.8|19076.8|19064.8|19076.8|19064.8|0
1734450380000|2024-12-17 15:46:20|19077.7|19065.7|19078.4|19066.4|19078.4|19066.4|19077.7|19065.7|0
1734450390000|2024-12-17 15:46:30|19078.1|19066.1|19075.9|19063.9|19078.1|19066.1|19074.7|19062.7|4
1734450400000|2024-12-17 15:46:40|19075|19063|19073.4|19061.4|19075|19063|19071.8|19059.8|1
1734450410000|2024-12-17 15:46:50|19071.8|19059.8|19071.8|19059.8|19071.8|19059.8|19071.8|19059.8|1
1734450420000|2024-12-17 15:47:00|19070.9|19058.9|19068.4|19056.4|19070.9|19058.9|19068.4|19056.4|6
1734450440000|2024-12-17 15:47:20|19068.8|19056.8|19068.8|19056.8|19070|19058|19068.8|19056.8|2
1734450460000|2024-12-17 15:47:40|||||||||1
1734450470000|2024-12-17 15:47:50|19070|19058|19070|19058|19070|19058|19070|19058|2
1734450480000|2024-12-17 15:48:00|19069.7|19057.7|19068.8|19056.8|19069.7|19057.7|19068.8|19056.8|0
1734450490000|2024-12-17 15:48:10|19069.7|19057.7|19069.7|19057.7|19069.7|19057.7|19069.7|19057.7|0
1734450500000|2024-12-17 15:48:20|19070.9|19058.9|19070.9|19058.9|19073.4|19061.4|19070.9|19058.9|1
1734450510000|2024-12-17 15:48:30|19068.8|19056.8|19069.7|19057.7|19070|19058|19068.8|19056.8|6
1734450520000|2024-12-17 15:48:40|19070|19058|19070.9|19058.9|19070.9|19058.9|19068.8|19056.8|4
1734450530000|2024-12-17 15:48:50|19071.3|19059.3|19073.4|19061.4|19073.4|19061.4|19071.3|19059.3|6
1734450540000|2024-12-17 15:49:00|19073.1|19061.1|19073.4|19061.4|19073.4|19061.4|19073.1|19061.1|0
1734450550000|2024-12-17 15:49:10|19070.9|19058.9|19070.9|19058.9|19070.9|19058.9|19070.9|19058.9|3
1734450560000|2024-12-17 15:49:20|19071.3|19059.3|19070.9|19058.9|19072.5|19060.5|19070.9|19058.9|2
1734450570000|2024-12-17 15:49:30|19070.6|19058.6|19070.9|19058.9|19071.3|19059.3|19070.6|19058.6|1
1734450580000|2024-12-17 15:49:40|19071.3|19059.3|19071.6|19059.6|19072.5|19060.5|19071.3|19059.3|5
1734450590000|2024-12-17 15:49:50|19071.3|19059.3|19073.4|19061.4|19073.4|19061.4|19070.9|19058.9|2
1734450600000|2024-12-17 15:50:00|19070.9|19058.9|19070.9|19058.9|19070.9|19058.9|19070.9|19058.9|3
1734450610000|2024-12-17 15:50:10|19068.8|19056.8|19068.8|19056.8|19068.8|19056.8|19068.4|19056.4|3
1734450620000|2024-12-17 15:50:20|19068.4|19056.4|19068.4|19056.4|19068.4|19056.4|19068.4|19056.4|0
1734450630000|2024-12-17 15:50:30|19066.6|19054.6|19066.3|19054.3|19066.6|19054.6|19066.3|19054.3|4
1734450650000|2024-12-17 15:50:50|19065.9|19053.9|19065.9|19053.9|19065.9|19053.9|19064.7|19052.7|4
1734450660000|2024-12-17 15:51:00|||||||||1
1734450680000|2024-12-17 15:51:20|19065.6|19053.6|19064.7|19052.7|19065.6|19053.6|19064.7|19052.7|2
1734450690000|2024-12-17 15:51:30|19063.8|19051.8|19063.8|19051.8|19063.8|19051.8|19063.8|19051.8|2
1734450700000|2024-12-17 15:51:40|19063.1|19051.1|19063.1|19051.1|19063.1|19051.1|19063.1|19051.1|5
1734450710000|2024-12-17 15:51:50|19063.8|19051.8|19063.8|19051.8|19063.8|19051.8|19063.8|19051.8|2
1734450720000|2024-12-17 15:52:00|19063.1|19051.1|19062.2|19050.2|19063.1|19051.1|19062.2|19050.2|2
1734450730000|2024-12-17 15:52:10|19061.3|19049.3|19063.4|19051.4|19063.4|19051.4|19060.6|19048.6|4
1734450750000|2024-12-17 15:52:30|||||||||1
1734450760000|2024-12-17 15:52:40|19062.2|19050.2|19060.9|19048.9|19062.5|19050.5|19060.9|19048.9|2
1734450770000|2024-12-17 15:52:50|19062.2|19050.2|19060.9|19048.9|19063.1|19051.1|19060.6|19048.6|10
1734450780000|2024-12-17 15:53:00|19061.3|19049.3|19060.9|19048.9|19061.3|19049.3|19060.9|19048.9|0
1734450790000|2024-12-17 15:53:10|19061.3|19049.3|19061.3|19049.3|19061.3|19049.3|19061.3|19049.3|0
1734450800000|2024-12-17 15:53:20|19063.1|19051.1|19058.4|19046.4|19063.4|19051.4|19058.4|19046.4|10
1734450810000|2024-12-17 15:53:30|19059.7|19047.7|19060.9|19048.9|19060.9|19048.9|19059.7|19047.7|8
1734450820000|2024-12-17 15:53:40|||||||||2
1734450840000|2024-12-17 15:54:00|19063.4|19051.4|19063.4|19051.4|19063.4|19051.4|19063.4|19051.4|3
1734450850000|2024-12-17 15:54:10|19063.1|19051.1|19063.4|19051.4|19063.4|19051.4|19063.1|19051.1|5
1734450860000|2024-12-17 15:54:20|19065.9|19053.9|19063.4|19051.4|19065.9|19053.9|19063.4|19051.4|1
1734450870000|2024-12-17 15:54:30|19062.2|19050.2|19062.2|19050.2|19062.5|19050.5|19062.2|19050.2|1
1734450880000|2024-12-17 15:54:40|19061.3|19049.3|19061.3|19049.3|19061.3|19049.3|19061.3|19049.3|1
1734450890000|2024-12-17 15:54:50|||||||||1
1734450910000|2024-12-17 15:55:10|19060.6|19048.6|19056.3|19044.3|19060.9|19048.9|19055.9|19043.9|12
1734450920000|2024-12-17 15:55:20|19058.4|19046.4|19060.9|19048.9|19060.9|19048.9|19058.4|19046.4|6
1734450930000|2024-12-17 15:55:30|19061.3|19049.3|19064.7|19052.7|19064.7|19052.7|19061.3|19049.3|3
1734450940000|2024-12-17 15:55:40|19063.8|19051.8|19065.9|19053.9|19065.9|19053.9|19063.8|19051.8|0
1734450950000|2024-12-17 15:55:50|||||||||1
1734450960000|2024-12-17 15:56:00|19066.3|19054.3|19066.3|19054.3|19066.3|19054.3|19066.3|19054.3|0
1734450970000|2024-12-17 15:56:10|19067.6|19055.6|19069.7|19057.7|19070.9|19058.9|19067.6|19055.6|11
1734450980000|2024-12-17 15:56:20|19070.1|19058.1|19068.4|19056.4|19070.9|19058.9|19068.4|19056.4|3
1734450990000|2024-12-17 15:56:30|19068.8|19056.8|19070.9|19058.9|19070.9|19058.9|19068.8|19056.8|1
1734451000000|2024-12-17 15:56:40|19070.1|19058.1|19069.7|19057.7|19070.1|19058.1|19068.8|19056.8|5
1734451010000|2024-12-17 15:56:50|19070.1|19058.1|19071.3|19059.3|19071.3|19059.3|19070.1|19058.1|2
1734451020000|2024-12-17 15:57:00|19070.9|19058.9|19071.3|19059.3|19071.3|19059.3|19069.7|19057.7|0
1734451030000|2024-12-17 15:57:10|19070.9|19058.9|19073.4|19061.4|19073.4|19061.4|19070.9|19058.9|3
1734451040000|2024-12-17 15:57:20|19073.8|19061.8|19081.3|19069.3|19083.5|19071.5|19073.8|19061.8|9
1734451050000|2024-12-17 15:57:30|19082.6|19070.6|19083.8|19071.8|19083.8|19071.8|19082.6|19070.6|0
1734451070000|2024-12-17 15:57:50|19082.6|19070.6|19084.7|19072.7|19084.7|19072.7|19082.6|19070.6|7
1734451080000|2024-12-17 15:58:00|19086.3|19074.3|19086|19074|19086.3|19074.3|19086|19074|1
1734451090000|2024-12-17 15:58:10|19084.2|19072.2|19082.6|19070.6|19085.1|19073.1|19082.6|19070.6|5
1734451100000|2024-12-17 15:58:20|19083.5|19071.5|19081.3|19069.3|19083.5|19071.5|19081.3|19069.3|0
1734451110000|2024-12-17 15:58:30|19078.5|19066.5|19081|19069|19081|19069|19078.5|19066.5|8
1734451130000|2024-12-17 15:58:50|19082.6|19070.6|19081|19069|19082.6|19070.6|19081|19069|2
1734451150000|2024-12-17 15:59:10|19081.3|19069.3|19081.3|19069.3|19081.3|19069.3|19081.3|19069.3|0
1734451160000|2024-12-17 15:59:20|||||||||1
1734451170000|2024-12-17 15:59:30|19078.8|19066.8|19077|19065|19079.5|19067.5|19077|19065|34
1734451180000|2024-12-17 15:59:40|19075.8|19063.8|19075.8|19063.8|19076.7|19064.7|19075.8|19063.8|4
1734451190000|2024-12-17 15:59:50|19076.7|19064.7|19075.8|19063.8|19077|19065|19074.9|19062.9|2
1734451200000|2024-12-17 16:00:00|19074.9|19062.9|19082.6|19070.6|19082.6|19070.6|19074.9|19062.9|12
1734451210000|2024-12-17 16:00:10|19081.7|19069.7|19083.5|19071.5|19083.5|19071.5|19081|19069|1
1734451230000|2024-12-17 16:00:30|19082.2|19070.2|19078.5|19066.5|19082.2|19070.2|19078.5|19066.5|2
1734451250000|2024-12-17 16:00:50|19081.3|19069.3|19084.7|19072.7|19084.7|19072.7|19081.3|19069.3|8
1734451260000|2024-12-17 16:01:00|19083.8|19071.8|19080.6|19068.6|19083.8|19071.8|19079.2|19067.2|7
1734451270000|2024-12-17 16:01:10|19081|19069|19081.3|19069.3|19081.3|19069.3|19081|19069|1
1734451280000|2024-12-17 16:01:20|19081|19069|19081|19069|19082.6|19070.6|19081|19069|5
1734451290000|2024-12-17 16:01:30|||||||||5
1734451300000|2024-12-17 16:01:40|||||||||5
1734451310000|2024-12-17 16:01:50|19080.6|19068.6|19080.6|19068.6|19081|19069|19079.4|19067.4|5
1734451320000|2024-12-17 16:02:00|19080.3|19068.3|19077.2|19065.2|19080.3|19068.3|19077.2|19065.2|10
1734451330000|2024-12-17 16:02:10|19076.3|19064.3|19076|19064|19076.3|19064.3|19076|19064|0
1734451340000|2024-12-17 16:02:20|19075.1|19063.1|19073.5|19061.5|19075.1|19063.1|19072.2|19060.2|6
1734451360000|2024-12-17 16:02:40|19071.7|19059.7|19072.6|19060.6|19073.5|19061.5|19071.7|19059.7|11
1734451380000|2024-12-17 16:03:00|19073.5|19061.5|19072.6|19060.6|19073.5|19061.5|19072.6|19060.6|0
1734451390000|2024-12-17 16:03:10|19073.5|19061.5|19078.8|19066.8|19078.8|19066.8|19073.5|19061.5|11
1734451400000|2024-12-17 16:03:20|19078.5|19066.5|19070.6|19058.6|19078.5|19066.5|19070.6|19058.6|11
1734451410000|2024-12-17 16:03:30|19071.9|19059.9|19071.9|19059.9|19071.9|19059.9|19070.6|19058.6|1
1734451420000|2024-12-17 16:03:40|19071|19059|19071|19059|19071|19059|19070.1|19058.1|4
1734451430000|2024-12-17 16:03:50|19070.6|19058.6|19070.6|19058.6|19070.6|19058.6|19070.6|19058.6|0
1734451440000|2024-12-17 16:04:00|19069.7|19057.7|19070.1|19058.1|19070.1|19058.1|19069.7|19057.7|0
1734451450000|2024-12-17 16:04:10|19071|19059|19071|19059|19072.2|19060.2|19071|19059|1
1734451460000|2024-12-17 16:04:20|19071.3|19059.3|19071|19059|19071.3|19059.3|19071|19059|6
1734451480000|2024-12-17 16:04:40|19072.2|19060.2|19071|19059|19072.6|19060.6|19071|19059|0
1734451500000|2024-12-17 16:05:00|19072.2|19060.2|19073.5|19061.5|19073.5|19061.5|19072.2|19060.2|1
1734451510000|2024-12-17 16:05:10|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|19073.1|19061.1|1
1734451520000|2024-12-17 16:05:20|19069.7|19057.7|19070.6|19058.6|19071|19059|19068.1|19056.1|5
1734451530000|2024-12-17 16:05:30|19071|19059|19069.4|19057.4|19071|19059|19068.5|19056.5|11
1734451540000|2024-12-17 16:05:40|19069|19057|19067.8|19055.8|19069|19057|19067.8|19055.8|0
1734451550000|2024-12-17 16:05:50|19068.1|19056.1|19068.7|19056.7|19069|19057|19067.8|19055.8|0
1734451560000|2024-12-17 16:06:00|19070.3|19058.3|19067.8|19055.8|19070.3|19058.3|19067.8|19055.8|6
1734451580000|2024-12-17 16:06:20|19070.3|19058.3|19070.3|19058.3|19070.3|19058.3|19070.3|19058.3|5
1734451590000|2024-12-17 16:06:30|19071.2|19059.2|19072.8|19060.8|19072.8|19060.8|19071.2|19059.2|3
1734451600000|2024-12-17 16:06:40|19071.5|19059.5|19071.9|19059.9|19071.9|19059.9|19071.5|19059.5|1
1734451610000|2024-12-17 16:06:50|19072.8|19060.8|19074.4|19062.4|19075.3|19063.3|19072.8|19060.8|10
1734451620000|2024-12-17 16:07:00|19075.6|19063.6|19079.4|19067.4|19079.4|19067.4|19075.6|19063.6|5
1734451630000|2024-12-17 16:07:10|19076.5|19064.5|19077.8|19065.8|19077.8|19065.8|19075.6|19063.6|3
1734451640000|2024-12-17 16:07:20|19078.7|19066.7|19079.9|19067.9|19081.2|19069.2|19078.7|19066.7|33
1734451650000|2024-12-17 16:07:30|19079.6|19067.6|19078.7|19066.7|19079.6|19067.6|19078.7|19066.7|3
1734451660000|2024-12-17 16:07:40|19079.6|19067.6|19081.2|19069.2|19081.2|19069.2|19079.6|19067.6|2
1734451670000|2024-12-17 16:07:50|19080.8|19068.8|19077.8|19065.8|19080.8|19068.8|19077.4|19065.4|34
1734451680000|2024-12-17 16:08:00|19078.7|19066.7|19078.7|19066.7|19078.7|19066.7|19078.7|19066.7|2
1734451690000|2024-12-17 16:08:10|19077.8|19065.8|19077.8|19065.8|19078.7|19066.7|19077.4|19065.4|0
1734451700000|2024-12-17 16:08:20|19077.4|19065.4|19077.8|19065.8|19077.8|19065.8|19077.4|19065.4|0
1734451730000|2024-12-17 16:08:50|19078.1|19066.1|19077.8|19065.8|19078.1|19066.1|19077.8|19065.8|0
1734451740000|2024-12-17 16:09:00|||||||||1
1734451750000|2024-12-17 16:09:10|||||||||4
1734451760000|2024-12-17 16:09:20|19080.3|19068.3|19080.3|19068.3|19080.3|19068.3|19080.3|19068.3|7
1734451770000|2024-12-17 16:09:30|19082.1|19070.1|19082.8|19070.8|19082.8|19070.8|19082.1|19070.1|3
1734451780000|2024-12-17 16:09:40|19085.3|19073.3|19085.3|19073.3|19085.3|19073.3|19085.3|19073.3|5
1734451790000|2024-12-17 16:09:50|19084|19072|19081.5|19069.5|19085.3|19073.3|19080.6|19068.6|4
1734451800000|2024-12-17 16:10:00|19080.6|19068.6|19080.6|19068.6|19080.6|19068.6|19080.6|19068.6|1
1734451810000|2024-12-17 16:10:10|||||||||4
1734451860000|2024-12-17 16:11:00|19079.4|19067.4|19077.8|19065.8|19079.4|19067.4|19076.9|19064.9|7
1734451870000|2024-12-17 16:11:10|19080.6|19068.6|19083.1|19071.1|19083.1|19071.1|19080.6|19068.6|2
1734451890000|2024-12-17 16:11:30|||||||||1
1734451910000|2024-12-17 16:11:50|||||||||1
1734451920000|2024-12-17 16:12:00|||||||||1
1734451930000|2024-12-17 16:12:10|19085.6|19073.6|19085.6|19073.6|19085.6|19073.6|19085.6|19073.6|2
1734451940000|2024-12-17 16:12:20|19086|19074|19086|19074|19086|19074|19086|19074|4
1734451950000|2024-12-17 16:12:30|19085.6|19073.6|19085.6|19073.6|19085.6|19073.6|19085.6|19073.6|5
1734451960000|2024-12-17 16:12:40|19085.3|19073.3|19085.6|19073.6|19086|19074|19085.3|19073.3|1
1734451970000|2024-12-17 16:12:50|19086.3|19074.3|19092.8|19080.8|19092.8|19080.8|19086.3|19074.3|30
1734451980000|2024-12-17 16:13:00|19093.3|19081.3|19094.9|19082.9|19097.1|19085.1|19093.3|19081.3|13
1734451990000|2024-12-17 16:13:10|19092.4|19080.4|19092.4|19080.4|19092.4|19080.4|19092.4|19080.4|6
1734452000000|2024-12-17 16:13:20|19092.1|19080.1|19094.9|19082.9|19094.9|19082.9|19091.2|19079.2|4
1734452010000|2024-12-17 16:13:30|19096.2|19084.2|19094.6|19082.6|19096.2|19084.2|19093.7|19081.7|2
1734452020000|2024-12-17 16:13:40|19093.7|19081.7|19092.4|19080.4|19093.7|19081.7|19092.1|19080.1|4
1734452030000|2024-12-17 16:13:50|19092.1|19080.1|19092.1|19080.1|19092.1|19080.1|19092.1|19080.1|2
1734452040000|2024-12-17 16:14:00|19091.2|19079.2|19094.6|19082.6|19094.6|19082.6|19091.2|19079.2|1
1734452050000|2024-12-17 16:14:10|19093.7|19081.7|19097.1|19085.1|19097.1|19085.1|19093.7|19081.7|7
1734452060000|2024-12-17 16:14:20|19096.7|19084.7|19097.1|19085.1|19097.4|19085.4|19094.6|19082.6|20
1734452070000|2024-12-17 16:14:30|19094.9|19082.9|19092.1|19080.1|19094.9|19082.9|19092.1|19080.1|5
1734452080000|2024-12-17 16:14:40|19092.4|19080.4|19094.6|19082.6|19094.6|19082.6|19092.4|19080.4|9
1734452090000|2024-12-17 16:14:50|19094.2|19082.2|19094.6|19082.6|19094.6|19082.6|19094.2|19082.2|2
1734452100000|2024-12-17 16:15:00|19092.1|19080.1|19092.1|19080.1|19092.1|19080.1|19092.1|19080.1|5
1734452110000|2024-12-17 16:15:10|19091.2|19079.2|19089.6|19077.6|19091.2|19079.2|19089.6|19077.6|0
1734452120000|2024-12-17 16:15:20|19090.5|19078.5|19089.6|19077.6|19090.5|19078.5|19089.6|19077.6|5
1734452130000|2024-12-17 16:15:30|19090.3|19078.3|19097.1|19085.1|19097.1|19085.1|19090.3|19078.3|2
1734452140000|2024-12-17 16:15:40|||||||||2
1734452150000|2024-12-17 16:15:50|19096.7|19084.7|19095.8|19083.8|19097.1|19085.1|19094.6|19082.6|4
1734452160000|2024-12-17 16:16:00|19096.7|19084.7|19096.7|19084.7|19096.7|19084.7|19096.7|19084.7|0
1734452170000|2024-12-17 16:16:10|19094.9|19082.9|19094.2|19082.2|19095.8|19083.8|19094.2|19082.2|7
1734452180000|2024-12-17 16:16:20|19096.2|19084.2|19098.3|19086.3|19098.3|19086.3|19096.2|19084.2|1
1734452190000|2024-12-17 16:16:30|19099.2|19087.2|19097.1|19085.1|19099.2|19087.2|19097.1|19085.1|2
1734452210000|2024-12-17 16:16:50|19097.4|19085.4|19097.1|19085.1|19097.4|19085.4|19097.1|19085.1|0
1734452220000|2024-12-17 16:17:00|19097.4|19085.4|19097.1|19085.1|19097.4|19085.4|19097.1|19085.1|4
1734452230000|2024-12-17 16:17:10|19097.4|19085.4|19099.9|19087.9|19099.9|19087.9|19097.4|19085.4|1
1734452240000|2024-12-17 16:17:20|19099.2|19087.2|19099.6|19087.6|19099.6|19087.6|19099.2|19087.2|1
1734452250000|2024-12-17 16:17:30|19099.9|19087.9|19098|19086|19099.9|19087.9|19098|19086|2
1734452260000|2024-12-17 16:17:40|19098.3|19086.3|19098.7|19086.7|19098.7|19086.7|19098.3|19086.3|1
1734452270000|2024-12-17 16:17:50|19098.3|19086.3|19099.6|19087.6|19099.6|19087.6|19097.1|19085.1|2
1734452280000|2024-12-17 16:18:00|19099.9|19087.9|19099.6|19087.6|19099.9|19087.9|19099.6|19087.6|4
1734452290000|2024-12-17 16:18:10|19099.2|19087.2|19097.4|19085.4|19099.2|19087.2|19097.1|19085.1|3
1734452300000|2024-12-17 16:18:20|19097.1|19085.1|19098.7|19086.7|19098.7|19086.7|19097.1|19085.1|1
1734452310000|2024-12-17 16:18:30|19099.6|19087.6|19098.7|19086.7|19099.6|19087.6|19098.7|19086.7|2
1734452320000|2024-12-17 16:18:40|19097.1|19085.1|19096.2|19084.2|19098.7|19086.7|19096.2|19084.2|3
1734452330000|2024-12-17 16:18:50|19097.1|19085.1|19097.1|19085.1|19097.1|19085.1|19097.1|19085.1|0
1734452340000|2024-12-17 16:19:00|19099.6|19087.6|19098.3|19086.3|19099.6|19087.6|19098.3|19086.3|8
1734452350000|2024-12-17 16:19:10|19098.7|19086.7|19097.1|19085.1|19099.6|19087.6|19097.1|19085.1|4
1734452360000|2024-12-17 16:19:20|19095.8|19083.8|19095.8|19083.8|19095.8|19083.8|19095.8|19083.8|3
1734452370000|2024-12-17 16:19:30|19094.9|19082.9|19094.9|19082.9|19094.9|19082.9|19094.9|19082.9|2
1734452380000|2024-12-17 16:19:40|19091.2|19079.2|19091.4|19079.4|19092.1|19080.1|19090.5|19078.5|1
1734452390000|2024-12-17 16:19:50|19090.8|19078.8|19097.1|19085.1|19097.1|19085.1|19090.5|19078.5|3
1734452410000|2024-12-17 16:20:10|19096.7|19084.7|19094.9|19082.9|19096.7|19084.7|19094.9|19082.9|1
1734452420000|2024-12-17 16:20:20|19094.6|19082.6|19097.4|19085.4|19097.4|19085.4|19094.6|19082.6|5
1734452430000|2024-12-17 16:20:30|19097.8|19085.8|19099.9|19087.9|19103.7|19091.7|19097.8|19085.8|47
1734452440000|2024-12-17 16:20:40|19099.6|19087.6|19102.1|19090.1|19102.1|19090.1|19099.6|19087.6|5
1734452450000|2024-12-17 16:20:50|19102.4|19090.4|19100.3|19088.3|19102.4|19090.4|19100.3|19088.3|4
1734452460000|2024-12-17 16:21:00|19100.6|19088.6|19100.3|19088.3|19100.6|19088.6|19100.3|19088.3|0
1734452470000|2024-12-17 16:21:10|||||||||1
1734452480000|2024-12-17 16:21:20|19095.3|19083.3|19090.3|19078.3|19095.3|19083.3|19090.3|19078.3|38
1734452490000|2024-12-17 16:21:30|19091.9|19079.9|19090.6|19078.6|19092.8|19080.8|19090.3|19078.3|6
1734452500000|2024-12-17 16:21:40|19090.3|19078.3|19091.5|19079.5|19091.5|19079.5|19090.3|19078.3|8
1734452520000|2024-12-17 16:22:00|19091.2|19079.2|19090.3|19078.3|19091.5|19079.5|19090.3|19078.3|0
1734452530000|2024-12-17 16:22:10|19088.1|19076.1|19085.3|19073.3|19088.1|19076.1|19085.3|19073.3|37
1734452540000|2024-12-17 16:22:20|19086.2|19074.2|19085.3|19073.3|19086.2|19074.2|19085.3|19073.3|13
1734452550000|2024-12-17 16:22:30|||||||||12
1734452560000|2024-12-17 16:22:40|19084.9|19072.9|19080.3|19068.3|19085.3|19073.3|19077.8|19065.8|10
1734452570000|2024-12-17 16:22:50|19079.9|19067.9|19078.2|19066.2|19079.9|19067.9|19078.2|19066.2|1
1734452580000|2024-12-17 16:23:00|19075.7|19063.7|19078.2|19066.2|19080.3|19068.3|19075.7|19063.7|11
1734452590000|2024-12-17 16:23:10|19075.3|19063.3|19073.5|19061.5|19075.3|19063.3|19073.5|19061.5|8
1734452600000|2024-12-17 16:23:20|19073.2|19061.2|19070.3|19058.3|19073.2|19061.2|19070.3|19058.3|2
1734452610000|2024-12-17 16:23:30|19070.7|19058.7|19072.8|19060.8|19072.8|19060.8|19070.7|19058.7|5
1734452620000|2024-12-17 16:23:40|19073.2|19061.2|19072.8|19060.8|19073.2|19061.2|19072.8|19060.8|2
1734452630000|2024-12-17 16:23:50|||||||||1
1734452640000|2024-12-17 16:24:00|19073.2|19061.2|19072.8|19060.8|19074.6|19062.6|19071.5|19059.5|5
1734452650000|2024-12-17 16:24:10|19071.6|19059.6|19069.9|19057.9|19071.9|19059.9|19069.9|19057.9|6
1734452660000|2024-12-17 16:24:20|19070.3|19058.3|19072.8|19060.8|19072.8|19060.8|19070.3|19058.3|2
1734452670000|2024-12-17 16:24:30|19071.9|19059.9|19072.8|19060.8|19072.8|19060.8|19071.9|19059.9|4
1734452680000|2024-12-17 16:24:40|19073.7|19061.7|19075.3|19063.3|19076.2|19064.2|19073.7|19061.7|6
1734452690000|2024-12-17 16:24:50|19076.2|19064.2|19076.6|19064.6|19076.6|19064.6|19075.3|19063.3|0
1734452700000|2024-12-17 16:25:00|19075.7|19063.7|19075.3|19063.3|19076.2|19064.2|19075.3|19063.3|5
1734452710000|2024-12-17 16:25:10|19074.9|19062.9|19070.3|19058.3|19074.9|19062.9|19070.3|19058.3|9
1734452720000|2024-12-17 16:25:20|19071.2|19059.2|19072.8|19060.8|19072.8|19060.8|19070.3|19058.3|4
1734452730000|2024-12-17 16:25:30|19074.4|19062.4|19073.7|19061.7|19074.4|19062.4|19073.7|19061.7|2
1734452740000|2024-12-17 16:25:40|19072.8|19060.8|19075.3|19063.3|19075.3|19063.3|19072.8|19060.8|2
1734452750000|2024-12-17 16:25:50|19075.7|19063.7|19070|19058|19075.7|19063.7|19069.6|19057.6|65
1734452760000|2024-12-17 16:26:00|19071.2|19059.2|19070.3|19058.3|19072.5|19060.5|19070|19058|6
1734452770000|2024-12-17 16:26:10|19072.1|19060.1|19072.5|19060.5|19072.8|19060.8|19072.1|19060.1|3
1734452780000|2024-12-17 16:26:20|19072.8|19060.8|19075.3|19063.3|19075.3|19063.3|19072.8|19060.8|1
1734452790000|2024-12-17 16:26:30|||||||||2
1734452800000|2024-12-17 16:26:40|19075|19063|19072.8|19060.8|19075.3|19063.3|19072.5|19060.5|4
1734452820000|2024-12-17 16:27:00|19072.5|19060.5|19072.8|19060.8|19072.8|19060.8|19072.5|19060.5|2
1734452830000|2024-12-17 16:27:10|19071.9|19059.9|19072.8|19060.8|19072.8|19060.8|19071.9|19059.9|0
1734452840000|2024-12-17 16:27:20|19071.9|19059.9|19071.9|19059.9|19071.9|19059.9|19071.9|19059.9|3
1734452850000|2024-12-17 16:27:30|19070.3|19058.3|19070.3|19058.3|19070.3|19058.3|19070.3|19058.3|1
1734452860000|2024-12-17 16:27:40|19070|19058|19070.3|19058.3|19070.3|19058.3|19070|19058|1
1734452870000|2024-12-17 16:27:50|19069.4|19057.4|19070.7|19058.7|19070.7|19058.7|19069.4|19057.4|0
1734452880000|2024-12-17 16:28:00|19070.3|19058.3|19067.8|19055.8|19070.3|19058.3|19067.8|19055.8|8
1734452890000|2024-12-17 16:28:10|||||||||1
1734452900000|2024-12-17 16:28:20|19066.9|19054.9|19068.2|19056.2|19068.2|19056.2|19066.9|19054.9|5
1734452910000|2024-12-17 16:28:30|19067.8|19055.8|19068.2|19056.2|19068.2|19056.2|19067.8|19055.8|3
1734452920000|2024-12-17 16:28:40|19067.8|19055.8|19066.9|19054.9|19067.8|19055.8|19066.9|19054.9|10
1734452930000|2024-12-17 16:28:50|||||||||1
1734452940000|2024-12-17 16:29:00|19067.8|19055.8|19066|19054|19069.4|19057.4|19066|19054|12
1734452960000|2024-12-17 16:29:20|||||||||1
1734452970000|2024-12-17 16:29:30|19068.5|19056.5|19068.5|19056.5|19068.5|19056.5|19068.5|19056.5|5
1734452980000|2024-12-17 16:29:40|19066|19054|19066|19054|19066|19054|19066|19054|5
1734452990000|2024-12-17 16:29:50|19066.7|19054.7|19069.8|19057.8|19071|19059|19066.7|19054.7|4
1734453000000|2024-12-17 16:30:00|19068.5|19056.5|19061|19049|19068.5|19056.5|19061|19049|14
1734453010000|2024-12-17 16:30:10|19061.9|19049.9|19061|19049|19062.3|19050.3|19061|19049|9
1734453020000|2024-12-17 16:30:20|19053.5|19041.5|19051|19039|19053.5|19041.5|19051|19039|10
1734453030000|2024-12-17 16:30:30|19053.5|19041.5|19053.5|19041.5|19056|19044|19053.5|19041.5|13
1734453040000|2024-12-17 16:30:40|19052.6|19040.6|19052.6|19040.6|19052.6|19040.6|19052.6|19040.6|7
1734453050000|2024-12-17 16:30:50|19053.5|19041.5|19051.4|19039.4|19053.5|19041.5|19051.4|19039.4|2
1734453060000|2024-12-17 16:31:00|19048.9|19036.9|19043.5|19031.5|19048.9|19036.9|19043.5|19031.5|28
1734453070000|2024-12-17 16:31:10|19042.6|19030.6|19042.6|19030.6|19043.9|19031.9|19042.6|19030.6|11
1734453080000|2024-12-17 16:31:20|19043.9|19031.9|19042.6|19030.6|19043.9|19031.9|19042.6|19030.6|0
1734453090000|2024-12-17 16:31:30|19043.5|19031.5|19043.9|19031.9|19043.9|19031.9|19043.5|19031.5|2
1734453100000|2024-12-17 16:31:40|19046|19034|19045.1|19033.1|19046.4|19034.4|19045.1|19033.1|4
1734453110000|2024-12-17 16:31:50|19046|19034|19040.1|19028.1|19046|19034|19040.1|19028.1|4
1734453120000|2024-12-17 16:32:00|19042.6|19030.6|19043.5|19031.5|19043.5|19031.5|19042.6|19030.6|2
1734453130000|2024-12-17 16:32:10|19043.9|19031.9|19043.9|19031.9|19043.9|19031.9|19043.5|19031.5|2
1734453140000|2024-12-17 16:32:20|19043.2|19031.2|19038.5|19026.5|19043.2|19031.2|19037.6|19025.6|26
1734453150000|2024-12-17 16:32:30|19036.4|19024.4|19030.5|19018.5|19036.4|19024.4|19026.7|19014.7|48
1734453160000|2024-12-17 16:32:40|19030.1|19018.1|19028.3|19016.3|19030.8|19018.8|19026.7|19014.7|29
1734453170000|2024-12-17 16:32:50|19025.8|19013.8|19015.8|19003.8|19025.8|19013.8|19015.1|19003.1|26
1734453180000|2024-12-17 16:33:00|19014.2|19002.2|19013.3|19001.3|19015.8|19003.8|19012.4|19000.4|12
1734453190000|2024-12-17 16:33:10|19011.7|18999.7|19019.2|19007.2|19019.2|19007.2|19010.8|18998.8|35
1734453200000|2024-12-17 16:33:20|19017.1|19005.1|19016.7|19004.7|19017.1|19005.1|19016.7|19004.7|12
1734453210000|2024-12-17 16:33:30|19018.5|19006.5|19019.2|19007.2|19019.2|19007.2|19016.7|19004.7|6
1734453220000|2024-12-17 16:33:40|19019.6|19007.6|19024.2|19012.2|19024.2|19012.2|19019.6|19007.6|14
1734453230000|2024-12-17 16:33:50|19023.3|19011.3|19021.7|19009.7|19024.2|19012.2|19020.8|19008.8|3
1734453240000|2024-12-17 16:34:00|19022.1|19010.1|19024.2|19012.2|19024.2|19012.2|19020.8|19008.8|6
1734453250000|2024-12-17 16:34:10|19026.7|19014.7|19026.7|19014.7|19026.7|19014.7|19026.7|19014.7|3
1734453260000|2024-12-17 16:34:20|19026.4|19014.4|19026.7|19014.7|19026.7|19014.7|19025.8|19013.8|3
1734453270000|2024-12-17 16:34:30|||||||||4
1734453280000|2024-12-17 16:34:40|19029.2|19017.2|19028.3|19016.3|19030.5|19018.5|19028.3|19016.3|10
1734453290000|2024-12-17 16:34:50|19029.2|19017.2|19029.2|19017.2|19029.2|19017.2|19028.3|19016.3|1
1734453300000|2024-12-17 16:35:00|19029.6|19017.6|19029.9|19017.9|19030.8|19018.8|19029.6|19017.6|3
1734453310000|2024-12-17 16:35:10|19030.8|19018.8|19030.8|19018.8|19030.8|19018.8|19030.8|19018.8|3
1734453320000|2024-12-17 16:35:20|19029.9|19017.9|19032.1|19020.1|19032.1|19020.1|19029.9|19017.9|2
1734453340000|2024-12-17 16:35:40|19033|19021|19030.8|19018.8|19033|19021|19030.8|19018.8|11
1734453350000|2024-12-17 16:35:50|19031.2|19019.2|19031.7|19019.7|19033.3|19021.3|19030.8|19018.8|1
1734453360000|2024-12-17 16:36:00|19032.1|19020.1|19030.5|19018.5|19033|19021|19029.6|19017.6|2
1734453370000|2024-12-17 16:36:10|19029.6|19017.6|19029.2|19017.2|19029.6|19017.6|19029.2|19017.2|0
1734453380000|2024-12-17 16:36:20|19027.1|19015.1|19027.1|19015.1|19029.6|19017.6|19027.1|19015.1|4
1734453400000|2024-12-17 16:36:40|19025.3|19013.3|19021.7|19009.7|19025.3|19013.3|19019.9|19007.9|13
1734453410000|2024-12-17 16:36:50|19020.8|19008.8|19017.1|19005.1|19020.8|19008.8|19017.1|19005.1|6
1734453420000|2024-12-17 16:37:00|19019.2|19007.2|19021.7|19009.7|19022.1|19010.1|19019.2|19007.2|12
1734453440000|2024-12-17 16:37:20|19022.1|19010.1|19022.1|19010.1|19024.2|19012.2|19022.1|19010.1|7
1734453450000|2024-12-17 16:37:30|||||||||2
1734453460000|2024-12-17 16:37:40|19021.7|19009.7|19021.7|19009.7|19021.7|19009.7|19021.7|19009.7|6
1734453470000|2024-12-17 16:37:50|19019.6|19007.6|19013.3|19001.3|19022.1|19010.1|19013|19001|18
1734453480000|2024-12-17 16:38:00|19014.2|19002.2|19014.2|19002.2|19014.6|19002.6|19012.5|19000.5|3
1734453490000|2024-12-17 16:38:10|19013.3|19001.3|19013.3|19001.3|19014.2|19002.2|19013.3|19001.3|2
1734453500000|2024-12-17 16:38:20|19012.1|19000.1|19018.3|19006.3|19019.2|19007.2|19012.1|19000.1|6
1734453510000|2024-12-17 16:38:30|19017.1|19005.1|19018.3|19006.3|19019.6|19007.6|19017.1|19005.1|7
1734453520000|2024-12-17 16:38:40|19017.1|19005.1|19019.2|19007.2|19020.5|19008.5|19017.1|19005.1|3
1734453530000|2024-12-17 16:38:50|19019.6|19007.6|19019.6|19007.6|19019.6|19007.6|19019.2|19007.2|0
1734453540000|2024-12-17 16:39:00|19018.3|19006.3|19017.1|19005.1|19019.2|19007.2|19017.1|19005.1|12
1734453550000|2024-12-17 16:39:10|19015.9|19003.9|19015.9|19003.9|19015.9|19003.9|19015.9|19003.9|3
1734453560000|2024-12-17 16:39:20|19016.7|19004.7|19023.4|19011.4|19023.4|19011.4|19015.9|19003.9|14
1734453570000|2024-12-17 16:39:30|19022.5|19010.5|19024.6|19012.6|19024.6|19012.6|19022.1|19010.1|4
1734453590000|2024-12-17 16:39:50|19024.2|19012.2|19023.4|19011.4|19024.2|19012.2|19023.4|19011.4|2
1734453600000|2024-12-17 16:40:00|19020.9|19008.9|19021.7|19009.7|19022.1|19010.1|19019.6|19007.6|6
1734453610000|2024-12-17 16:40:10|19022.1|19010.1|19022.1|19010.1|19024.2|19012.2|19022.1|19010.1|8
1734453620000|2024-12-17 16:40:20|19021.2|19009.2|19019.6|19007.6|19021.7|19009.7|19019.6|19007.6|5
1734453630000|2024-12-17 16:40:30|19018.4|19006.4|19018.4|19006.4|19018.4|19006.4|19018.4|19006.4|2
1734453640000|2024-12-17 16:40:40|19017.5|19005.5|19017.1|19005.1|19018.4|19006.4|19015|19003|11
1734453650000|2024-12-17 16:40:50|19016.8|19004.8|19017.1|19005.1|19018.4|19006.4|19016.8|19004.8|4
1734453660000|2024-12-17 16:41:00|19018.9|19006.9|19023.2|19011.2|19023.5|19011.5|19018.9|19006.9|12
1734453670000|2024-12-17 16:41:10|19023.5|19011.5|19023.5|19011.5|19023.5|19011.5|19021.4|19009.4|10
1734453680000|2024-12-17 16:41:20|19022.3|19010.3|19022.3|19010.3|19022.3|19010.3|19022.3|19010.3|2
1734453690000|2024-12-17 16:41:30|19021.4|19009.4|19021|19009|19021.4|19009.4|19020.1|19008.1|1
1734453700000|2024-12-17 16:41:40|19020.1|19008.1|19020.1|19008.1|19020.1|19008.1|19020.1|19008.1|1
1734453710000|2024-12-17 16:41:50|19018.9|19006.9|19021|19009|19021|19009|19018.9|19006.9|3
1734453720000|2024-12-17 16:42:00|||||||||1
1734453730000|2024-12-17 16:42:10|19019.8|19007.8|19021|19009|19021|19009|19018.9|19006.9|7
1734453740000|2024-12-17 16:42:20|19020.1|19008.1|19019.8|19007.8|19020.1|19008.1|19019.8|19007.8|1
1734453750000|2024-12-17 16:42:30|19018.9|19006.9|19018.9|19006.9|19018.9|19006.9|19018.9|19006.9|2
1734453760000|2024-12-17 16:42:40|19018.5|19006.5|19018.5|19006.5|19018.5|19006.5|19018.5|19006.5|2
1734453770000|2024-12-17 16:42:50|19016.8|19004.8|19013.5|19001.5|19016.8|19004.8|19012.7|19000.7|4
1734453780000|2024-12-17 16:43:00|19013.9|19001.9|19012.3|19000.3|19013.9|19001.9|19011.4|18999.4|13
1734453790000|2024-12-17 16:43:10|19012.7|19000.7|19008.5|18996.5|19016|19004|19008.5|18996.5|20
1734453800000|2024-12-17 16:43:20|19010.2|18998.2|19011|18999|19012.7|19000.7|19010.2|18998.2|10
1734453810000|2024-12-17 16:43:30|19011.4|18999.4|19010.7|18998.7|19013.5|19001.5|19010.7|18998.7|5
1734453820000|2024-12-17 16:43:40|19011|18999|19012.8|19000.8|19012.8|19000.8|19010.3|18998.3|24
1734453830000|2024-12-17 16:43:50|19013.2|19001.2|19013.2|19001.2|19013.2|19001.2|19012.8|19000.8|1
1734453840000|2024-12-17 16:44:00|19014.4|19002.4|19015.3|19003.3|19015.3|19003.3|19014.4|19002.4|4
1734453850000|2024-12-17 16:44:10|19015.7|19003.7|19017.8|19005.8|19017.8|19005.8|19015.3|19003.3|11
1734453860000|2024-12-17 16:44:20|19017.5|19005.5|19015.3|19003.3|19017.8|19005.8|19015.3|19003.3|8
1734453870000|2024-12-17 16:44:30|19013.2|19001.2|19013.2|19001.2|19013.2|19001.2|19013.2|19001.2|1
1734453880000|2024-12-17 16:44:40|||||||||1
1734453890000|2024-12-17 16:44:50|||||||||1
1734453900000|2024-12-17 16:45:00|19015.3|19003.3|19016.9|19004.9|19017.8|19005.8|19014.4|19002.4|8
1734453910000|2024-12-17 16:45:10|19016.6|19004.6|19015.7|19003.7|19016.6|19004.6|19015.3|19003.3|4
1734453920000|2024-12-17 16:45:20|19015.3|19003.3|19014.4|19002.4|19015.3|19003.3|19013.2|19001.2|5
1734453930000|2024-12-17 16:45:30|19013.6|19001.6|19014.4|19002.4|19014.4|19002.4|19013.6|19001.6|1
1734453940000|2024-12-17 16:45:40|19015.7|19003.7|19015.7|19003.7|19015.7|19003.7|19015.7|19003.7|4
1734453950000|2024-12-17 16:45:50|19015.2|19003.2|19014.8|19002.8|19015.2|19003.2|19013.9|19001.9|5
1734453960000|2024-12-17 16:46:00|19015.2|19003.2|19013.9|19001.9|19015.2|19003.2|19013.9|19001.9|1
1734453970000|2024-12-17 16:46:10|19003.9|18991.9|19005.2|18993.2|19008|18996|19001.8|18989.8|35
1734453980000|2024-12-17 16:46:20|19007.7|18995.7|19010.2|18998.2|19010.2|18998.2|19007.7|18995.7|18
1734453990000|2024-12-17 16:46:30|19009.8|18997.8|19007.7|18995.7|19010.2|18998.2|19007.7|18995.7|5
1734454000000|2024-12-17 16:46:40|19006.4|18994.4|19005.2|18993.2|19006.4|18994.4|19005.2|18993.2|0
1734454010000|2024-12-17 16:46:50|19003.9|18991.9|19013.6|19001.6|19013.6|19001.6|19003.9|18991.9|20
1734454020000|2024-12-17 16:47:00|19012.7|19000.7|19012.7|19000.7|19013.9|19001.9|19011.4|18999.4|8
1734454030000|2024-12-17 16:47:10|19012.3|19000.3|19011.1|18999.1|19012.3|19000.3|19011.1|18999.1|5
1734454040000|2024-12-17 16:47:20|19013.6|19001.6|19013.6|19001.6|19016.1|19004.1|19013.6|19001.6|18
1734454050000|2024-12-17 16:47:30|19012.3|19000.3|19012.7|19000.7|19012.7|19000.7|19012.3|19000.3|1
1734454060000|2024-12-17 16:47:40|19012.3|19000.3|19012.7|19000.7|19012.7|19000.7|19012.3|19000.3|0
1734454080000|2024-12-17 16:48:00|||||||||4
1734454090000|2024-12-17 16:48:10|19013.6|19001.6|19012.7|19000.7|19013.6|19001.6|19011.4|18999.4|5
1734454100000|2024-12-17 16:48:20|19012.3|19000.3|19011.4|18999.4|19012.7|19000.7|19011.4|18999.4|3
1734454110000|2024-12-17 16:48:30|19012.7|19000.7|19011.4|18999.4|19012.7|19000.7|19011.4|18999.4|10
1734454120000|2024-12-17 16:48:40|19015.2|19003.2|19006.1|18994.1|19015.2|19003.2|19006.1|18994.1|20
1734454130000|2024-12-17 16:48:50|19005.2|18993.2|19006.1|18994.1|19006.4|18994.4|19005.2|18993.2|2
1734454140000|2024-12-17 16:49:00|19005.2|18993.2|19011.1|18999.1|19011.1|18999.1|19005.2|18993.2|7
1734454150000|2024-12-17 16:49:10|19010.2|18998.2|19011.1|18999.1|19011.1|18999.1|19010.2|18998.2|2
1734454160000|2024-12-17 16:49:20|19015.2|19003.2|19015.2|19003.2|19016.1|19004.1|19015.2|19003.2|2
1734454170000|2024-12-17 16:49:30|19014.3|19002.3|19013.6|19001.6|19014.3|19002.3|19013.6|19001.6|3
1734454180000|2024-12-17 16:49:40|19013.9|19001.9|19013.6|19001.6|19013.9|19001.9|19013.6|19001.6|0
1734454190000|2024-12-17 16:49:50|19013.9|19001.9|19013.6|19001.6|19013.9|19001.9|19013.6|19001.6|3
1734454200000|2024-12-17 16:50:00|19015.7|19003.7|19013.6|19001.6|19015.7|19003.7|19013.6|19001.6|11
1734454210000|2024-12-17 16:50:10|19013.2|19001.2|19009.8|18997.8|19013.2|19001.2|19009.5|18997.5|1
1734454220000|2024-12-17 16:50:20|19010.7|18998.7|19008.2|18996.2|19010.7|18998.7|19008.2|18996.2|10
1734454230000|2024-12-17 16:50:30|||||||||1
1734454240000|2024-12-17 16:50:40|19006.4|18994.4|19003.6|18991.6|19006.4|18994.4|19003.6|18991.6|5
1734454250000|2024-12-17 16:50:50|19003.2|18991.2|19006.1|18994.1|19006.1|18994.1|19003.2|18991.2|24
1734454260000|2024-12-17 16:51:00|||||||||4
1734454270000|2024-12-17 16:51:10|19005.7|18993.7|19002.3|18990.3|19006.1|18994.1|19002.3|18990.3|4
1734454280000|2024-12-17 16:51:20|19001.4|18989.4|19002.3|18990.3|19003.2|18991.2|19001.4|18989.4|8
1734454290000|2024-12-17 16:51:30|19001.4|18989.4|19003.6|18991.6|19003.6|18991.6|19001.4|18989.4|2
1734454300000|2024-12-17 16:51:40|19002.3|18990.3|19001.4|18989.4|19002.3|18990.3|19001.4|18989.4|9
1734454310000|2024-12-17 16:51:50|19003.2|18991.2|19003.6|18991.6|19003.9|18991.9|19003.2|18991.2|8
1734454320000|2024-12-17 16:52:00|19007|18995|19008.2|18996.2|19008.2|18996.2|19007|18995|6
1734454340000|2024-12-17 16:52:20|19007.5|18995.5|19007.5|18995.5|19007.5|18995.5|19007.5|18995.5|3
1734454350000|2024-12-17 16:52:30|19007.9|18995.9|19003.2|18991.2|19007.9|18995.9|19003.2|18991.2|2
1734454360000|2024-12-17 16:52:40|19000|18988|19005.4|18993.4|19005.4|18993.4|19000|18988|4
1734454370000|2024-12-17 16:52:50|19006.3|18994.3|19007.5|18995.5|19007.5|18995.5|19005.4|18993.4|4
1734454390000|2024-12-17 16:53:10|19007.9|18995.9|19010|18998|19010|18998|19007.9|18995.9|3
1734454400000|2024-12-17 16:53:20|19007.9|18995.9|19008.8|18996.8|19008.8|18996.8|19007.9|18995.9|7
1734454410000|2024-12-17 16:53:30|19010|18998|19010.4|18998.4|19010.4|18998.4|19010|18998|4
1734454420000|2024-12-17 16:53:40|19009.5|18997.5|19008.2|18996.2|19009.5|18997.5|19007.9|18995.9|3
1734454430000|2024-12-17 16:53:50|||||||||5
1734454440000|2024-12-17 16:54:00|19007.9|18995.9|19007|18995|19007.9|18995.9|19007|18995|3
1734454450000|2024-12-17 16:54:10|19007.9|18995.9|19007.9|18995.9|19007.9|18995.9|19007.9|18995.9|0
1734454460000|2024-12-17 16:54:20|19005.7|18993.7|19005.7|18993.7|19005.7|18993.7|19005.7|18993.7|6
1734454470000|2024-12-17 16:54:30|||||||||1
1734454480000|2024-12-17 16:54:40|19007|18995|19007|18995|19008.2|18996.2|19007|18995|5
1734454500000|2024-12-17 16:55:00|19008.2|18996.2|19012.9|19000.9|19012.9|19000.9|19008.2|18996.2|19
1734454510000|2024-12-17 16:55:10|19013.2|19001.2|19016.6|19004.6|19016.6|19004.6|19013.2|19001.2|7
1734454520000|2024-12-17 16:55:20|19017|19005|19020.4|19008.4|19020.4|19008.4|19016.6|19004.6|9
1734454530000|2024-12-17 16:55:30|19021.6|19009.6|19020.7|19008.7|19022|19010|19020.4|19008.4|14
1734454540000|2024-12-17 16:55:40|19019.5|19007.5|19022.3|19010.3|19022.3|19010.3|19019.5|19007.5|4
1734454550000|2024-12-17 16:55:50|19023.2|19011.2|19027|19015|19027|19015|19023.2|19011.2|10
1734454560000|2024-12-17 16:56:00|||||||||1
1734454570000|2024-12-17 16:56:10|19027.3|19015.3|19023.2|19011.2|19027.3|19015.3|19023.2|19011.2|8
1734454580000|2024-12-17 16:56:20|19025.4|19013.4|19025.4|19013.4|19025.7|19013.7|19025.4|19013.4|1
1734454590000|2024-12-17 16:56:30|19027|19015|19027.9|19015.9|19027.9|19015.9|19026.1|19014.1|7
1734454600000|2024-12-17 16:56:40|19028.2|19016.2|19030.4|19018.4|19030.4|19018.4|19028.2|19016.2|10
1734454610000|2024-12-17 16:56:50|19028.2|19016.2|19027.9|19015.9|19028.2|19016.2|19027.9|19015.9|4
1734454620000|2024-12-17 16:57:00|||||||||2
1734454630000|2024-12-17 16:57:10|19028.2|19016.2|19028.2|19016.2|19028.2|19016.2|19028.2|19016.2|0
1734454650000|2024-12-17 16:57:30|19027.9|19015.9|19028.2|19016.2|19028.2|19016.2|19027.9|19015.9|0
1734454660000|2024-12-17 16:57:40|19027|19015|19028.2|19016.2|19028.2|19016.2|19027|19015|4
1734454670000|2024-12-17 16:57:50|||||||||2
1734454680000|2024-12-17 16:58:00|||||||||1
1734454690000|2024-12-17 16:58:10|19027.3|19015.3|19028.9|19016.9|19028.9|19016.9|19027.3|19015.3|48
1734454700000|2024-12-17 16:58:20|19031.1|19019.1|19031.4|19019.4|19031.4|19019.4|19030.2|19018.2|17
1734454710000|2024-12-17 16:58:30|19032.7|19020.7|19028|19016|19032.7|19020.7|19028|19016|28
1734454720000|2024-12-17 16:58:40|19027.1|19015.1|19026.8|19014.8|19027.3|19015.3|19026.4|19014.4|4
1734454730000|2024-12-17 16:58:50|19026.4|19014.4|19026.8|19014.8|19026.8|19014.8|19026.4|19014.4|5
1734454740000|2024-12-17 16:59:00|19026.4|19014.4|19025.5|19013.5|19026.4|19014.4|19025.5|19013.5|1
1734454750000|2024-12-17 16:59:10|19024.6|19012.6|19024.6|19012.6|19024.6|19012.6|19024.6|19012.6|4
1734454760000|2024-12-17 16:59:20|19025.4|19013.4|19028|19016|19029.3|19017.3|19025.4|19013.4|16
1734454770000|2024-12-17 16:59:30|19027.7|19015.7|19032.1|19020.1|19033|19021|19027.7|19015.7|5
1734454780000|2024-12-17 16:59:40|19029.6|19017.6|19030.5|19018.5|19031.8|19019.8|19028.9|19016.9|3
1734454790000|2024-12-17 16:59:50|19031.4|19019.4|19032.7|19020.7|19032.7|19020.7|19030.5|19018.5|10
1734454800000|2024-12-17 17:00:00|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|0
1734454810000|2024-12-17 17:00:10|19032.7|19020.7|19031.8|19019.8|19033.9|19021.9|19031.8|19019.8|2
1734454820000|2024-12-17 17:00:20|19030.9|19018.9|19031.8|19019.8|19031.8|19019.8|19030.9|19018.9|3
1734454840000|2024-12-17 17:00:40|19031.4|19019.4|19031.4|19019.4|19031.4|19019.4|19031.4|19019.4|0
1734454850000|2024-12-17 17:00:50|19029.6|19017.6|19031.4|19019.4|19031.4|19019.4|19028.6|19016.6|7
1734454860000|2024-12-17 17:01:00|||||||||1
1734454870000|2024-12-17 17:01:10|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|2
1734454880000|2024-12-17 17:01:20|||||||||3
1734454890000|2024-12-17 17:01:30|19031.4|19019.4|19029.6|19017.6|19031.4|19019.4|19029.6|19017.6|3
1734454900000|2024-12-17 17:01:40|19027.9|19015.9|19026.8|19014.8|19027.9|19015.9|19026.4|19014.4|7
1734454910000|2024-12-17 17:01:50|19026.4|19014.4|19026.8|19014.8|19026.8|19014.8|19026.4|19014.4|3
1734454930000|2024-12-17 17:02:10|19026.4|19014.4|19026.8|19014.8|19026.8|19014.8|19026.4|19014.4|1
1734454940000|2024-12-17 17:02:20|19026.4|19014.4|19024.7|19012.7|19026.4|19014.4|19024.7|19012.7|7
1734454960000|2024-12-17 17:02:40|||||||||1
1734454970000|2024-12-17 17:02:50|||||||||2
1734454990000|2024-12-17 17:03:10|||||||||11
1734455000000|2024-12-17 17:03:20|||||||||1
1734455010000|2024-12-17 17:03:30|19024.3|19012.3|19022.2|19010.2|19024.3|19012.3|19021.8|19009.8|5
1734455020000|2024-12-17 17:03:40|19021.8|19009.8|19019.7|19007.7|19021.8|19009.8|19019.7|19007.7|12
1734455030000|2024-12-17 17:03:50|19021.4|19009.4|19019.7|19007.7|19022.2|19010.2|19019.7|19007.7|20
1734455040000|2024-12-17 17:04:00|19021.8|19009.8|19022.2|19010.2|19022.2|19010.2|19021.8|19009.8|8
1734455050000|2024-12-17 17:04:10|19022.5|19010.5|19023.4|19011.4|19024.3|19012.3|19022.2|19010.2|6
1734455060000|2024-12-17 17:04:20|19024.3|19012.3|19023.1|19011.1|19024.3|19012.3|19023.1|19011.1|1
1734455070000|2024-12-17 17:04:30|19023.4|19011.4|19022.2|19010.2|19023.4|19011.4|19021.8|19009.8|0
1734455080000|2024-12-17 17:04:40|19024.3|19012.3|19024.3|19012.3|19024.3|19012.3|19023.4|19011.4|2
1734455090000|2024-12-17 17:04:50|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|0
1734455100000|2024-12-17 17:05:00|19025.6|19013.6|19024.3|19012.3|19026.8|19014.8|19024.3|19012.3|5
1734455110000|2024-12-17 17:05:10|19023.1|19011.1|19024.3|19012.3|19024.3|19012.3|19022.2|19010.2|5
1734455120000|2024-12-17 17:05:20|||||||||1
1734455130000|2024-12-17 17:05:30|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|19024.3|19012.3|2
1734455140000|2024-12-17 17:05:40|19025.9|19013.9|19026.8|19014.8|19026.8|19014.8|19025.9|19013.9|1
1734455150000|2024-12-17 17:05:50|19027.2|19015.2|19026.8|19014.8|19027.2|19015.2|19026.5|19014.5|1
1734455170000|2024-12-17 17:06:10|19027.2|19015.2|19028.1|19016.1|19029.3|19017.3|19027.2|19015.2|2
1734455180000|2024-12-17 17:06:20|19027.2|19015.2|19026.8|19014.8|19027.2|19015.2|19026.8|19014.8|0
1734455190000|2024-12-17 17:06:30|19025.9|19013.9|19024.7|19012.7|19026.8|19014.8|19024.7|19012.7|2
1734455210000|2024-12-17 17:06:50|19025.9|19013.9|19026.8|19014.8|19026.8|19014.8|19025.9|19013.9|3
1734455220000|2024-12-17 17:07:00|19025.9|19013.9|19024.7|19012.7|19025.9|19013.9|19023.4|19011.4|6
1734455230000|2024-12-17 17:07:10|19025.9|19013.9|19025.9|19013.9|19026.8|19014.8|19025.9|19013.9|4
1734455240000|2024-12-17 17:07:20|19026.8|19014.8|19025.9|19013.9|19026.8|19014.8|19025.9|19013.9|0
1734455250000|2024-12-17 17:07:30|19025|19013|19025.9|19013.9|19025.9|19013.9|19024.7|19012.7|3
1734455260000|2024-12-17 17:07:40|19026.8|19014.8|19027.2|19015.2|19027.2|19015.2|19026.8|19014.8|0
1734455280000|2024-12-17 17:08:00|19026.8|19014.8|19026.8|19014.8|19026.8|19014.8|19026.8|19014.8|1
1734455300000|2024-12-17 17:08:20|19027.2|19015.2|19027.2|19015.2|19027.2|19015.2|19027.2|19015.2|1
1734455310000|2024-12-17 17:08:30|19029|19017|19029.7|19017.7|19029.7|19017.7|19029|19017|8
1734455320000|2024-12-17 17:08:40|19029.3|19017.3|19029.3|19017.3|19029.3|19017.3|19029.3|19017.3|1
1734455330000|2024-12-17 17:08:50|19029.7|19017.7|19029.7|19017.7|19029.7|19017.7|19029.7|19017.7|1
1734455340000|2024-12-17 17:09:00|19027.2|19015.2|19027.2|19015.2|19027.2|19015.2|19027.2|19015.2|4
1734455360000|2024-12-17 17:09:20|||||||||2
1734455370000|2024-12-17 17:09:30|||||||||3
1734455400000|2024-12-17 17:10:00|19025.6|19013.6|19025.9|19013.9|19026.5|19014.5|19024.7|19012.7|9
1734455410000|2024-12-17 17:10:10|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|0
1734455420000|2024-12-17 17:10:20|||||||||5
1734455440000|2024-12-17 17:10:40|||||||||1
1734455450000|2024-12-17 17:10:50|19027.2|19015.2|19024.7|19012.7|19027.2|19015.2|19024.7|19012.7|12
1734455460000|2024-12-17 17:11:00|19025.6|19013.6|19024.7|19012.7|19025.6|19013.6|19024.7|19012.7|5
1734455470000|2024-12-17 17:11:10|19025.6|19013.6|19026.8|19014.8|19026.8|19014.8|19024.7|19012.7|2
1734455490000|2024-12-17 17:11:30|19025.9|19013.9|19027.2|19015.2|19027.2|19015.2|19025.9|19013.9|3
1734455500000|2024-12-17 17:11:40|19026.8|19014.8|19025.9|19013.9|19026.8|19014.8|19025.9|19013.9|3
1734455510000|2024-12-17 17:11:50|19026.8|19014.8|19025.6|19013.6|19026.8|19014.8|19025.6|19013.6|2
1734455520000|2024-12-17 17:12:00|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|0
1734455540000|2024-12-17 17:12:20|19024.3|19012.3|19024.7|19012.7|19024.7|19012.7|19024.3|19012.3|2
1734455550000|2024-12-17 17:12:30|19025.9|19013.9|19024.3|19012.3|19025.9|19013.9|19024.3|19012.3|2
1734455560000|2024-12-17 17:12:40|19026.1|19014.1|19024.3|19012.3|19026.8|19014.8|19024.3|19012.3|12
1734455580000|2024-12-17 17:13:00|||||||||1
1734455590000|2024-12-17 17:13:10|19026.1|19014.1|19026.8|19014.8|19026.8|19014.8|19025.9|19013.9|4
1734455600000|2024-12-17 17:13:20|19025.9|19013.9|19025.6|19013.6|19025.9|19013.9|19025.6|19013.6|3
1734455610000|2024-12-17 17:13:30|19025.9|19013.9|19024.7|19012.7|19025.9|19013.9|19024.7|19012.7|2
1734455620000|2024-12-17 17:13:40|19025.6|19013.6|19024.7|19012.7|19026.8|19014.8|19024.7|19012.7|5
1734455630000|2024-12-17 17:13:50|19025.6|19013.6|19026.8|19014.8|19026.8|19014.8|19025.6|19013.6|5
1734455640000|2024-12-17 17:14:00|19025.6|19013.6|19025.6|19013.6|19025.6|19013.6|19025.6|19013.6|3
1734455650000|2024-12-17 17:14:10|19026.5|19014.5|19026.8|19014.8|19026.8|19014.8|19026.5|19014.5|2
1734455660000|2024-12-17 17:14:20|19026.5|19014.5|19026.8|19014.8|19026.8|19014.8|19025.6|19013.6|1
1734455670000|2024-12-17 17:14:30|19025.6|19013.6|19025.6|19013.6|19025.6|19013.6|19025.6|19013.6|2
1734455680000|2024-12-17 17:14:40|19025.9|19013.9|19026.8|19014.8|19026.8|19014.8|19025.6|19013.6|3
1734455690000|2024-12-17 17:14:50|19027.2|19015.2|19027.2|19015.2|19027.2|19015.2|19027.2|19015.2|0
1734455700000|2024-12-17 17:15:00|19026.3|19014.3|19021.8|19009.8|19026.3|19014.3|19021.8|19009.8|4
1734455710000|2024-12-17 17:15:10|19024.3|19012.3|19024.3|19012.3|19024.7|19012.7|19024.3|19012.3|10
1734455730000|2024-12-17 17:15:30|19024.7|19012.7|19019.7|19007.7|19025.6|19013.6|19019.7|19007.7|15
1734455740000|2024-12-17 17:15:40|||||||||2
1734455750000|2024-12-17 17:15:50|19019.3|19007.3|19019.7|19007.7|19019.7|19007.7|19018.4|19006.4|40
1734455760000|2024-12-17 17:16:00|19020|19008|19020|19008|19020|19008|19020|19008|46
1734455770000|2024-12-17 17:16:10|19019.1|19007.1|19020|19008|19020|19008|19019.1|19007.1|0
1734455800000|2024-12-17 17:16:40|||||||||1
1734455810000|2024-12-17 17:16:50|19020.4|19008.4|19020|19008|19020.4|19008.4|19020|19008|1
1734455820000|2024-12-17 17:17:00|19020.4|19008.4|19027.2|19015.2|19027.2|19015.2|19020|19008|7
1734455830000|2024-12-17 17:17:10|19024.7|19012.7|19025|19013|19025|19013|19024.7|19012.7|8
1734455840000|2024-12-17 17:17:20|||||||||1
1734455850000|2024-12-17 17:17:30|19025.4|19013.4|19025.4|19013.4|19025.4|19013.4|19025.4|19013.4|1
1734455870000|2024-12-17 17:17:50|||||||||4
1734455880000|2024-12-17 17:18:00|19026.6|19014.6|19026.3|19014.3|19026.6|19014.6|19025.4|19013.4|6
1734455890000|2024-12-17 17:18:10|19026.6|19014.6|19027.5|19015.5|19027.5|19015.5|19026.6|19014.6|0
1734455900000|2024-12-17 17:18:20|19027.2|19015.2|19025.4|19013.4|19027.2|19015.2|19025.4|19013.4|3
1734455910000|2024-12-17 17:18:30|19025|19013|19025|19013|19025|19013|19025|19013|0
1734455920000|2024-12-17 17:18:40|19025.4|19013.4|19025|19013|19025.4|19013.4|19025|19013|4
1734455930000|2024-12-17 17:18:50|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|19024.7|19012.7|0
1734455940000|2024-12-17 17:19:00|19025|19013|19025|19013|19025|19013|19025|19013|2
1734455950000|2024-12-17 17:19:10|19025.4|19013.4|19025|19013|19025.4|19013.4|19025|19013|1
1734455970000|2024-12-17 17:19:30|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|19022.9|19010.9|3
1734456000000|2024-12-17 17:20:00|19020.4|19008.4|19020|19008|19020.4|19008.4|19020|19008|12
1734456010000|2024-12-17 17:20:10|||||||||6
1734456030000|2024-12-17 17:20:30|||||||||3
1734456060000|2024-12-17 17:21:00|19022.5|19010.5|19019.7|19007.7|19025|19013|19019.7|19007.7|66
1734456070000|2024-12-17 17:21:10|19020|19008|19020|19008|19020|19008|19020|19008|1
1734456080000|2024-12-17 17:21:20|19021.3|19009.3|19020|19008|19021.3|19009.3|19020|19008|4
1734456140000|2024-12-17 17:22:20|19020.4|19008.4|19021.3|19009.3|19022.2|19010.2|19020.4|19008.4|12
1734456150000|2024-12-17 17:22:30|19020.4|19008.4|19020.4|19008.4|19020.4|19008.4|19020.4|19008.4|0
1734456160000|2024-12-17 17:22:40|||||||||4
1734456180000|2024-12-17 17:23:00|19024|19012|19031.7|19019.7|19032.9|19020.9|19024|19012|43
1734456190000|2024-12-17 17:23:10|19032.6|19020.6|19032.9|19020.9|19032.9|19020.9|19031.7|19019.7|3
1734456200000|2024-12-17 17:23:20|19032.6|19020.6|19032.9|19020.9|19032.9|19020.9|19032.6|19020.6|5
1734456220000|2024-12-17 17:23:40|19037.6|19025.6|19037.6|19025.6|19037.9|19025.9|19037.6|19025.6|12
1734456240000|2024-12-17 17:24:00|||||||||1
1734456250000|2024-12-17 17:24:10|19037.2|19025.2|19036.3|19024.3|19037.2|19025.2|19036.3|19024.3|2
1734456260000|2024-12-17 17:24:20|19037.2|19025.2|19037.2|19025.2|19037.6|19025.6|19037.2|19025.2|1
1734456270000|2024-12-17 17:24:30|19037.6|19025.6|19037.6|19025.6|19037.6|19025.6|19037.6|19025.6|3
1734456280000|2024-12-17 17:24:40|||||||||9
1734456290000|2024-12-17 17:24:50|19036.7|19024.7|19037.6|19025.6|19037.6|19025.6|19036.7|19024.7|2
1734456300000|2024-12-17 17:25:00|19036.7|19024.7|19035.1|19023.1|19036.7|19024.7|19034.7|19022.7|1
1734456310000|2024-12-17 17:25:10|19034.7|19022.7|19032.2|19020.2|19035.1|19023.1|19032.2|19020.2|5
1734456320000|2024-12-17 17:25:20|19030.1|19018.1|19032.2|19020.2|19032.2|19020.2|19030.1|19018.1|6
1734456330000|2024-12-17 17:25:30|19032.6|19020.6|19032.6|19020.6|19032.6|19020.6|19032.6|19020.6|0
1734456340000|2024-12-17 17:25:40|19032.2|19020.2|19033.5|19021.5|19033.8|19021.8|19032.2|19020.2|4
1734456350000|2024-12-17 17:25:50|19032.6|19020.6|19032.2|19020.2|19032.6|19020.6|19032.2|19020.2|1
1734456360000|2024-12-17 17:26:00|19032.6|19020.6|19032.2|19020.2|19032.6|19020.6|19032.2|19020.2|0
1734456370000|2024-12-17 17:26:10|19032.6|19020.6|19032.6|19020.6|19032.6|19020.6|19032.2|19020.2|1
1734456380000|2024-12-17 17:26:20|19034.7|19022.7|19033.5|19021.5|19034.7|19022.7|19033.5|19021.5|9
1734456400000|2024-12-17 17:26:40|19034.3|19022.3|19034.7|19022.7|19034.7|19022.7|19034.3|19022.3|0
1734456420000|2024-12-17 17:27:00|19033.5|19021.5|19033.5|19021.5|19034.7|19022.7|19033.5|19021.5|6
1734456430000|2024-12-17 17:27:10|19034.7|19022.7|19034.7|19022.7|19034.7|19022.7|19034.7|19022.7|0
1734456450000|2024-12-17 17:27:30|19034.4|19022.4|19032.6|19020.6|19034.4|19022.4|19032.6|19020.6|1
1734456460000|2024-12-17 17:27:40|19033.5|19021.5|19034.7|19022.7|19034.7|19022.7|19033.5|19021.5|8
1734456470000|2024-12-17 17:27:50|||||||||1
1734456480000|2024-12-17 17:28:00|19033.5|19021.5|19032.2|19020.2|19033.5|19021.5|19032.2|19020.2|2
1734456490000|2024-12-17 17:28:10|19032.6|19020.6|19032.6|19020.6|19033.5|19021.5|19032.2|19020.2|6
1734456500000|2024-12-17 17:28:20|19033.5|19021.5|19032.2|19020.2|19033.5|19021.5|19032.2|19020.2|0
1734456510000|2024-12-17 17:28:30|19033.1|19021.1|19033.5|19021.5|19034.7|19022.7|19033.1|19021.1|1
1734456520000|2024-12-17 17:28:40|19034.7|19022.7|19037.2|19025.2|19037.2|19025.2|19034.7|19022.7|7
1734456530000|2024-12-17 17:28:50|19037.9|19025.9|19040.6|19028.6|19041.9|19029.9|19037.9|19025.9|9
1734456540000|2024-12-17 17:29:00|19041|19029|19041.9|19029.9|19041.9|19029.9|19041|19029|0
1734456550000|2024-12-17 17:29:10|||||||||1
1734456560000|2024-12-17 17:29:20|19042.2|19030.2|19039.7|19027.7|19042.2|19030.2|19039.7|19027.7|12
1734456580000|2024-12-17 17:29:40|19041.9|19029.9|19042.2|19030.2|19042.2|19030.2|19041|19029|14
1734456590000|2024-12-17 17:29:50|19044.4|19032.4|19046.5|19034.5|19046.5|19034.5|19044.4|19032.4|6
1734456600000|2024-12-17 17:30:00|19044.4|19032.4|19044.4|19032.4|19047.8|19035.8|19044|19032|22
1734456610000|2024-12-17 17:30:10|19044|19032|19045.3|19033.3|19045.3|19033.3|19044|19032|5
1734456620000|2024-12-17 17:30:20|19044.4|19032.4|19045.3|19033.3|19045.3|19033.3|19044.4|19032.4|1
1734456630000|2024-12-17 17:30:30|19045.6|19033.6|19044.4|19032.4|19046.5|19034.5|19044.4|19032.4|0
1734456640000|2024-12-17 17:30:40|19044.7|19032.7|19044.4|19032.4|19046.9|19034.9|19044.4|19032.4|12
1734456650000|2024-12-17 17:30:50|19045.6|19033.6|19046.9|19034.9|19046.9|19034.9|19045.6|19033.6|2
1734456660000|2024-12-17 17:31:00|19046.5|19034.5|19044.4|19032.4|19046.5|19034.5|19044.4|19032.4|2
1734456670000|2024-12-17 17:31:10|19043.5|19031.5|19043.5|19031.5|19043.5|19031.5|19043.1|19031.1|1
1734456680000|2024-12-17 17:31:20|19043.1|19031.1|19041.9|19029.9|19043.1|19031.1|19041.9|19029.9|0
1734456690000|2024-12-17 17:31:30|19039|19027|19039|19027|19039|19027|19039|19027|6
1734456700000|2024-12-17 17:31:40|19038.1|19026.1|19039|19027|19039|19027|19038.1|19026.1|2
1734456720000|2024-12-17 17:32:00|19038.1|19026.1|19039|19027|19039|19027|19038.1|19026.1|2
1734456730000|2024-12-17 17:32:10|19038.1|19026.1|19039|19027|19039|19027|19038.1|19026.1|5
1734456740000|2024-12-17 17:32:20|||||||||1
1734456750000|2024-12-17 17:32:30|||||||||1
1734456770000|2024-12-17 17:32:50|||||||||1
1734456780000|2024-12-17 17:33:00|||||||||2
1734456790000|2024-12-17 17:33:10|||||||||3
1734456800000|2024-12-17 17:33:20|||||||||1
1734456810000|2024-12-17 17:33:30|||||||||1
1734456820000|2024-12-17 17:33:40|||||||||2
1734456830000|2024-12-17 17:33:50|||||||||2
1734456840000|2024-12-17 17:34:00|19036.9|19024.9|19035.3|19023.3|19036.9|19024.9|19035.3|19023.3|6
1734456850000|2024-12-17 17:34:10|19036.2|19024.2|19036.5|19024.5|19036.5|19024.5|19035.6|19023.6|3
1734456860000|2024-12-17 17:34:20|19036.9|19024.9|19036.9|19024.9|19036.9|19024.9|19036.9|19024.9|3
1734456880000|2024-12-17 17:34:40|||||||||2
1734456900000|2024-12-17 17:35:00|19036.5|19024.5|19036.5|19024.5|19036.5|19024.5|19036.5|19024.5|1
1734456910000|2024-12-17 17:35:10|19034|19022|19034|19022|19035.3|19023.3|19034|19022|5
1734456920000|2024-12-17 17:35:20|19030.6|19018.6|19030.6|19018.6|19031.5|19019.5|19029.4|19017.4|22
1734456940000|2024-12-17 17:35:40|19029.7|19017.7|19029|19017|19029.7|19017.7|19029|19017|0
1734456950000|2024-12-17 17:35:50|19027.8|19015.8|19027.8|19015.8|19027.8|19015.8|19026.9|19014.9|8
1734456960000|2024-12-17 17:36:00|||||||||1
1734456970000|2024-12-17 17:36:10|19028.1|19016.1|19027.8|19015.8|19028.1|19016.1|19027.8|19015.8|1
1734456980000|2024-12-17 17:36:20|19028.7|19016.7|19026.5|19014.5|19029|19017|19026.5|19014.5|4
1734457000000|2024-12-17 17:36:40|19028.3|19016.3|19031.5|19019.5|19031.5|19019.5|19028.3|19016.3|8
1734457010000|2024-12-17 17:36:50|||||||||1
1734457020000|2024-12-17 17:37:00|||||||||4
1734457030000|2024-12-17 17:37:10|19030.3|19018.3|19030.3|19018.3|19030.3|19018.3|19030.3|19018.3|1
1734457040000|2024-12-17 17:37:20|||||||||1
1734457050000|2024-12-17 17:37:30|19029.4|19017.4|19029.4|19017.4|19029.4|19017.4|19029.4|19017.4|0
1734457060000|2024-12-17 17:37:40|19029|19017|19029|19017|19029|19017|19029|19017|1
1734457070000|2024-12-17 17:37:50|||||||||1
1734457080000|2024-12-17 17:38:00|||||||||3
1734457090000|2024-12-17 17:38:10|||||||||2
1734457100000|2024-12-17 17:38:20|||||||||1
1734457110000|2024-12-17 17:38:30|19033.1|19021.1|19032.2|19020.2|19033.1|19021.1|19032.2|19020.2|3
1734457120000|2024-12-17 17:38:40|19031.9|19019.9|19031.5|19019.5|19032.8|19020.8|19031.5|19019.5|1
1734457130000|2024-12-17 17:38:50|||||||||2
1734457140000|2024-12-17 17:39:00|||||||||1
1734457150000|2024-12-17 17:39:10|||||||||1
1734457160000|2024-12-17 17:39:20|19032.2|19020.2|19031.9|19019.9|19032.2|19020.2|19031.9|19019.9|7
1734457170000|2024-12-17 17:39:30|19031.5|19019.5|19031.5|19019.5|19031.5|19019.5|19031.5|19019.5|2
1734457190000|2024-12-17 17:39:50|19031.9|19019.9|19034|19022|19034|19022|19031.9|19019.9|2
1734457220000|2024-12-17 17:40:20|19034.4|19022.4|19036.5|19024.5|19036.5|19024.5|19034.4|19022.4|5
1734457230000|2024-12-17 17:40:30|||||||||4
1734457240000|2024-12-17 17:40:40|19035.6|19023.6|19034.7|19022.7|19036.5|19024.5|19034.7|19022.7|1
1734457250000|2024-12-17 17:40:50|||||||||2
1734457260000|2024-12-17 17:41:00|||||||||2
1734457270000|2024-12-17 17:41:10|19034|19022|19032.2|19020.2|19034.4|19022.4|19032.2|19020.2|3
1734457300000|2024-12-17 17:41:40|||||||||9
1734457310000|2024-12-17 17:41:50|||||||||1
1734457330000|2024-12-17 17:42:10|||||||||10
1734457350000|2024-12-17 17:42:30|||||||||2
1734457360000|2024-12-17 17:42:40|19032.6|19020.6|19030.4|19018.4|19032.6|19020.6|19030.4|19018.4|14
1734457370000|2024-12-17 17:42:50|19031.3|19019.3|19032.2|19020.2|19032.2|19020.2|19030.4|19018.4|3
1734457380000|2024-12-17 17:43:00|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|2
1734457390000|2024-12-17 17:43:10|19032.2|19020.2|19032.2|19020.2|19032.2|19020.2|19032.2|19020.2|1
1734457400000|2024-12-17 17:43:20|19033.8|19021.8|19034.7|19022.7|19034.7|19022.7|19033.5|19021.5|8
1734457410000|2024-12-17 17:43:30|19034.4|19022.4|19032.6|19020.6|19034.4|19022.4|19032.6|19020.6|1
1734457420000|2024-12-17 17:43:40|19033.5|19021.5|19033.5|19021.5|19033.5|19021.5|19033.5|19021.5|1
1734457430000|2024-12-17 17:43:50|19034.4|19022.4|19034.7|19022.7|19034.7|19022.7|19034.4|19022.4|0
1734457440000|2024-12-17 17:44:00|19035.5|19023.5|19037.2|19025.2|19037.2|19025.2|19035.5|19023.5|6
1734457450000|2024-12-17 17:44:10|||||||||3
1734457460000|2024-12-17 17:44:20|||||||||2
1734457470000|2024-12-17 17:44:30|||||||||1
1734457480000|2024-12-17 17:44:40|||||||||5
1734457490000|2024-12-17 17:44:50|||||||||6
1734457500000|2024-12-17 17:45:00|19036|19024|19034.7|19022.7|19036|19024|19034.7|19022.7|4
1734457510000|2024-12-17 17:45:10|19037.2|19025.2|19039|19027|19039|19027|19037.2|19025.2|21
1734457520000|2024-12-17 17:45:20|19038.1|19026.1|19038.1|19026.1|19038.1|19026.1|19038.1|19026.1|2
1734457530000|2024-12-17 17:45:30|19037.2|19025.2|19038.1|19026.1|19038.1|19026.1|19037.2|19025.2|1
1734457550000|2024-12-17 17:45:50|19042.2|19030.2|19044.4|19032.4|19044.7|19032.7|19042.2|19030.2|1
1734457560000|2024-12-17 17:46:00|19044.7|19032.7|19044.4|19032.4|19045.6|19033.6|19044.4|19032.4|11
1734457590000|2024-12-17 17:46:30|19043.5|19031.5|19044.4|19032.4|19044.4|19032.4|19043.1|19031.1|2
1734457600000|2024-12-17 17:46:40|19043.5|19031.5|19043.5|19031.5|19044.4|19032.4|19043.5|19031.5|3
1734457620000|2024-12-17 17:47:00|19044.4|19032.4|19044.7|19032.7|19044.7|19032.7|19043.5|19031.5|2
1734457630000|2024-12-17 17:47:10|19043.5|19031.5|19046|19034|19047.2|19035.2|19043.5|19031.5|9
1734457640000|2024-12-17 17:47:20|19045.1|19033.1|19046|19034|19046|19034|19044.7|19032.7|16
1734457650000|2024-12-17 17:47:30|19047.2|19035.2|19046.9|19034.9|19047.2|19035.2|19046|19034|3
1734457660000|2024-12-17 17:47:40|||||||||4
1734457670000|2024-12-17 17:47:50|19047.2|19035.2|19046.9|19034.9|19047.2|19035.2|19046.9|19034.9|3
1734457680000|2024-12-17 17:48:00|19049.4|19037.4|19049.4|19037.4|19049.4|19037.4|19049.4|19037.4|8
1734457690000|2024-12-17 17:48:10|19048.5|19036.5|19047.3|19035.3|19049.4|19037.4|19046.9|19034.9|7
1734457700000|2024-12-17 17:48:20|19046.9|19034.9|19051.5|19039.5|19051.9|19039.9|19046.9|19034.9|8
1734457710000|2024-12-17 17:48:30|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|19051.5|19039.5|3
1734457720000|2024-12-17 17:48:40|19051.5|19039.5|19050.6|19038.6|19051.9|19039.9|19050.6|19038.6|2
1734457730000|2024-12-17 17:48:50|19049.4|19037.4|19049.4|19037.4|19049.4|19037.4|19049.4|19037.4|2
1734457740000|2024-12-17 17:49:00|||||||||1
1734457750000|2024-12-17 17:49:10|||||||||1
1734457760000|2024-12-17 17:49:20|19048.1|19036.1|19050.6|19038.6|19050.6|19038.6|19048.1|19036.1|4
1734457770000|2024-12-17 17:49:30|19050.3|19038.3|19051.5|19039.5|19051.5|19039.5|19050.3|19038.3|11
1734457780000|2024-12-17 17:49:40|19049|19037|19049.4|19037.4|19049.4|19037.4|19049|19037|1
1734457800000|2024-12-17 17:50:00|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|3
1734457810000|2024-12-17 17:50:10|19051.5|19039.5|19052.8|19040.8|19054|19042|19051.5|19039.5|12
1734457820000|2024-12-17 17:50:20|19054|19042|19052.3|19040.3|19054|19042|19050.7|19038.7|10
1734457830000|2024-12-17 17:50:30|19051.5|19039.5|19051.9|19039.9|19051.9|19039.9|19051.5|19039.5|4
1734457850000|2024-12-17 17:50:50|19051.5|19039.5|19050.7|19038.7|19051.5|19039.5|19050.7|19038.7|4
1734457870000|2024-12-17 17:51:10|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|1
1734457880000|2024-12-17 17:51:20|19051.5|19039.5|19051.5|19039.5|19051.5|19039.5|19051.5|19039.5|0
1734457890000|2024-12-17 17:51:30|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|0
1734457910000|2024-12-17 17:51:50|19050.7|19038.7|19048.2|19036.2|19050.7|19038.7|19048.2|19036.2|13
1734457920000|2024-12-17 17:52:00|19047.3|19035.3|19047.3|19035.3|19051.5|19039.5|19046.9|19034.9|6
1734457930000|2024-12-17 17:52:10|19046.9|19034.9|19046.9|19034.9|19046.9|19034.9|19046.9|19034.9|0
1734457950000|2024-12-17 17:52:30|||||||||1
1734457960000|2024-12-17 17:52:40|||||||||1
1734457970000|2024-12-17 17:52:50|||||||||1
1734457980000|2024-12-17 17:53:00|19046|19034|19048.5|19036.5|19049.8|19037.8|19046|19034|6
1734457990000|2024-12-17 17:53:10|19047.3|19035.3|19039.4|19027.4|19047.3|19035.3|19039.4|19027.4|5
1734458000000|2024-12-17 17:53:20|19039.8|19027.8|19039.4|19027.4|19039.8|19027.8|19039.4|19027.4|5
1734458010000|2024-12-17 17:53:30|||||||||2
1734458020000|2024-12-17 17:53:40|19039.1|19027.1|19038.2|19026.2|19039.1|19027.1|19038.2|19026.2|5
1734458030000|2024-12-17 17:53:50|19036.9|19024.9|19036.6|19024.6|19036.9|19024.9|19035.3|19023.3|2
1734458040000|2024-12-17 17:54:00|19035.7|19023.7|19035.7|19023.7|19036.6|19024.6|19035.3|19023.3|1
1734458050000|2024-12-17 17:54:10|19037.8|19025.8|19036.9|19024.9|19037.8|19025.8|19036.9|19024.9|11
1734458060000|2024-12-17 17:54:20|19038.2|19026.2|19037.8|19025.8|19039.1|19027.1|19037.8|19025.8|5
1734458070000|2024-12-17 17:54:30|19036.9|19024.9|19039.4|19027.4|19039.4|19027.4|19036.9|19024.9|5
1734458090000|2024-12-17 17:54:50|||||||||1
1734458110000|2024-12-17 17:55:10|||||||||2
1734458120000|2024-12-17 17:55:20|19036.9|19024.9|19036.9|19024.9|19036.9|19024.9|19036.9|19024.9|1
1734458130000|2024-12-17 17:55:30|19036|19024|19041.9|19029.9|19041.9|19029.9|19036|19024|10
1734458150000|2024-12-17 17:55:50|19040.7|19028.7|19040.7|19028.7|19040.7|19028.7|19040.7|19028.7|2
1734458160000|2024-12-17 17:56:00|19039.4|19027.4|19041|19029|19041|19029|19039.4|19027.4|3
1734458170000|2024-12-17 17:56:10|19040.7|19028.7|19040.7|19028.7|19040.7|19028.7|19039.8|19027.8|2
1734458180000|2024-12-17 17:56:20|19041.9|19029.9|19041.9|19029.9|19041.9|19029.9|19041.9|19029.9|0
1734458190000|2024-12-17 17:56:30|19042.3|19030.3|19041.9|19029.9|19042.3|19030.3|19041.9|19029.9|0
1734458200000|2024-12-17 17:56:40|19039.8|19027.8|19039.4|19027.4|19040.3|19028.3|19039.4|19027.4|17
1734458210000|2024-12-17 17:56:50|19038.5|19026.5|19039.4|19027.4|19039.4|19027.4|19038.2|19026.2|15
1734458220000|2024-12-17 17:57:00|19038.5|19026.5|19038.5|19026.5|19038.5|19026.5|19038.5|19026.5|1
1734458230000|2024-12-17 17:57:10|19038.2|19026.2|19038.2|19026.2|19038.2|19026.2|19038.2|19026.2|2
1734458240000|2024-12-17 17:57:20|19038.5|19026.5|19039.4|19027.4|19039.4|19027.4|19038.5|19026.5|0
1734458250000|2024-12-17 17:57:30|19039.1|19027.1|19037.3|19025.3|19039.1|19027.1|19037.3|19025.3|1
1734458260000|2024-12-17 17:57:40|19039.4|19027.4|19038.5|19026.5|19039.4|19027.4|19038.5|19026.5|2
1734458270000|2024-12-17 17:57:50|19039.4|19027.4|19039.4|19027.4|19039.4|19027.4|19039.4|19027.4|0
1734458280000|2024-12-17 17:58:00|19040.7|19028.7|19044.1|19032.1|19044.1|19032.1|19040.7|19028.7|10
1734458290000|2024-12-17 17:58:10|||||||||2
1734458300000|2024-12-17 17:58:20|19040.7|19028.7|19040.7|19028.7|19040.7|19028.7|19040.7|19028.7|12
1734458310000|2024-12-17 17:58:30|19039.8|19027.8|19037.3|19025.3|19039.8|19027.8|19037.3|19025.3|2
1734458330000|2024-12-17 17:58:50|19039.4|19027.4|19037.3|19025.3|19039.4|19027.4|19037.3|19025.3|7
1734458340000|2024-12-17 17:59:00|19039.1|19027.1|19038.5|19026.5|19039.4|19027.4|19038.5|19026.5|8
1734458350000|2024-12-17 17:59:10|19039.8|19027.8|19039.4|19027.4|19039.8|19027.8|19038.5|19026.5|2
1734458360000|2024-12-17 17:59:20|19039.8|19027.8|19039.4|19027.4|19039.8|19027.8|19039.4|19027.4|0
1734458370000|2024-12-17 17:59:30|19039.8|19027.8|19039.4|19027.4|19039.8|19027.8|19039.4|19027.4|2
1734458390000|2024-12-17 17:59:50|19039.8|19027.8|19039.8|19027.8|19039.8|19027.8|19039.8|19027.8|6
1734458400000|2024-12-17 18:00:00|19039.4|19027.4|19039.4|19027.4|19039.4|19027.4|19039.4|19027.4|2
1734458410000|2024-12-17 18:00:10|19037.3|19025.3|19035.1|19023.1|19037.3|19025.3|19035.1|19023.1|30
1734458420000|2024-12-17 18:00:20|19034.8|19022.8|19035.1|19023.1|19035.5|19023.5|19034.8|19022.8|6
1734458430000|2024-12-17 18:00:30|19035.5|19023.5|19034.8|19022.8|19035.5|19023.5|19034.8|19022.8|0
1734458460000|2024-12-17 18:01:00|19035.5|19023.5|19037.3|19025.3|19037.3|19025.3|19035.5|19023.5|6
1734458470000|2024-12-17 18:01:10|19036.4|19024.4|19037.3|19025.3|19037.3|19025.3|19036.4|19024.4|4
1734458480000|2024-12-17 18:01:20|19037.6|19025.6|19037.3|19025.3|19037.6|19025.6|19037.3|19025.3|0
1734458490000|2024-12-17 18:01:30|19036.4|19024.4|19036.4|19024.4|19036.4|19024.4|19036.4|19024.4|2
1734458510000|2024-12-17 18:01:50|19035.5|19023.5|19035.1|19023.1|19035.5|19023.5|19035.1|19023.1|3
1734458570000|2024-12-17 18:02:50|19034.8|19022.8|19035.1|19023.1|19035.1|19023.1|19033|19021|16
1734458590000|2024-12-17 18:03:10|19033|19021|19033|19021|19033|19021|19033|19021|6
1734458600000|2024-12-17 18:03:20|19034.2|19022.2|19033.9|19021.9|19034.2|19022.2|19033.9|19021.9|6
1734458620000|2024-12-17 18:03:40|19033|19021|19033.9|19021.9|19033.9|19021.9|19033|19021|2
1734458630000|2024-12-17 18:03:50|19034.8|19022.8|19035.1|19023.1|19035.1|19023.1|19034.8|19022.8|1
1734458650000|2024-12-17 18:04:10|19033|19021|19033|19021|19033|19021|19033|19021|6
1734458660000|2024-12-17 18:04:20|19032.6|19020.6|19032.6|19020.6|19033|19021|19032.6|19020.6|6
1734458670000|2024-12-17 18:04:30|19033.9|19021.9|19033.9|19021.9|19033.9|19021.9|19033.9|19021.9|4
1734458680000|2024-12-17 18:04:40|19033|19021|19032.6|19020.6|19033|19021|19032.6|19020.6|1
1734458690000|2024-12-17 18:04:50|19033|19021|19032.6|19020.6|19033|19021|19032.6|19020.6|5
1734458700000|2024-12-17 18:05:00|19033|19021|19033|19021|19033|19021|19032.6|19020.6|6
1734458710000|2024-12-17 18:05:10|19032.6|19020.6|19033.9|19021.9|19034.8|19022.8|19032.6|19020.6|6
1734458720000|2024-12-17 18:05:20|19032.6|19020.6|19032.6|19020.6|19032.6|19020.6|19032.6|19020.6|0
1734458730000|2024-12-17 18:05:30|||||||||1
1734458740000|2024-12-17 18:05:40|||||||||1
1734458760000|2024-12-17 18:06:00|||||||||1
1734458780000|2024-12-17 18:06:20|19033.9|19021.9|19033.5|19021.5|19033.9|19021.9|19033.5|19021.5|6
1734458790000|2024-12-17 18:06:30|19033.9|19021.9|19033.9|19021.9|19033.9|19021.9|19033.9|19021.9|2
1734458800000|2024-12-17 18:06:40|||||||||4
1734458810000|2024-12-17 18:06:50|19034.8|19022.8|19034.8|19022.8|19035.1|19023.1|19034.8|19022.8|6
1734458820000|2024-12-17 18:07:00|19035.1|19023.1|19035.1|19023.1|19035.1|19023.1|19035.1|19023.1|0
1734458830000|2024-12-17 18:07:10|19034.8|19022.8|19032.6|19020.6|19034.8|19022.8|19032.6|19020.6|7
1734458840000|2024-12-17 18:07:20|19032.3|19020.3|19032.6|19020.6|19032.6|19020.6|19032.3|19020.3|1
1734458850000|2024-12-17 18:07:30|19032.3|19020.3|19031.4|19019.4|19032.6|19020.6|19031.4|19019.4|5
1734458860000|2024-12-17 18:07:40|19032.3|19020.3|19032.3|19020.3|19032.6|19020.6|19032.3|19020.3|4
1734458870000|2024-12-17 18:07:50|19032.6|19020.6|19032.6|19020.6|19032.6|19020.6|19032.6|19020.6|0
1734458880000|2024-12-17 18:08:00|19034.8|19022.8|19032.6|19020.6|19034.8|19022.8|19032.6|19020.6|2
1734458890000|2024-12-17 18:08:10|19033.5|19021.5|19033.5|19021.5|19033.5|19021.5|19033.5|19021.5|2
1734458900000|2024-12-17 18:08:20|19032.6|19020.6|19032.3|19020.3|19033.5|19021.5|19032.3|19020.3|4
1734458910000|2024-12-17 18:08:30|19032.6|19020.6|19032.3|19020.3|19032.6|19020.6|19032.3|19020.3|2
1734458920000|2024-12-17 18:08:40|19032.7|19020.7|19032.3|19020.3|19032.7|19020.7|19032.3|19020.3|3
1734458930000|2024-12-17 18:08:50|19032.7|19020.7|19032.7|19020.7|19032.7|19020.7|19032.7|19020.7|0
1734458940000|2024-12-17 18:09:00|19034.4|19022.4|19034.4|19022.4|19034.8|19022.8|19033.5|19021.5|15
1734458950000|2024-12-17 18:09:10|||||||||10
1734458970000|2024-12-17 18:09:30|19034.8|19022.8|19034.1|19022.1|19035.7|19023.7|19033.2|19021.2|6
1734458980000|2024-12-17 18:09:40|19034.4|19022.4|19034.1|19022.1|19034.4|19022.4|19034.1|19022.1|0
1734458990000|2024-12-17 18:09:50|19032.3|19020.3|19027.3|19015.3|19032.3|19020.3|19027.3|19015.3|19
1734459000000|2024-12-17 18:10:00|19028.5|19016.5|19027.3|19015.3|19028.5|19016.5|19027.3|19015.3|5
1734459010000|2024-12-17 18:10:10|19025.7|19013.7|19021.9|19009.9|19025.7|19013.7|19021|19009|9
1734459020000|2024-12-17 18:10:20|19021|19009|19024.4|19012.4|19024.4|19012.4|19021|19009|12
1734459030000|2024-12-17 18:10:30|19024.1|19012.1|19024.4|19012.4|19024.4|19012.4|19024.1|19012.1|1
1734459040000|2024-12-17 18:10:40|19024.1|19012.1|19026.6|19014.6|19026.6|19014.6|19024.1|19012.1|15
1734459070000|2024-12-17 18:11:10|||||||||3
1734459080000|2024-12-17 18:11:20|19024.4|19012.4|19024.4|19012.4|19024.4|19012.4|19024.1|19012.1|1
1734459090000|2024-12-17 18:11:30|19026.6|19014.6|19025.3|19013.3|19026.6|19014.6|19024.4|19012.4|9
1734459100000|2024-12-17 18:11:40|19024.4|19012.4|19024.8|19012.8|19024.8|19012.8|19024.4|19012.4|1
1734459120000|2024-12-17 18:12:00|19026.9|19014.9|19026.9|19014.9|19026.9|19014.9|19026.9|19014.9|4
1734459140000|2024-12-17 18:12:20|||||||||1
1734459160000|2024-12-17 18:12:40|19029.1|19017.1|19031.1|19019.1|19031.9|19019.9|19029.1|19017.1|7
1734459170000|2024-12-17 18:12:50|19030.7|19018.7|19031.9|19019.9|19031.9|19019.9|19030.7|19018.7|2
1734459180000|2024-12-17 18:13:00|19031.6|19019.6|19029.8|19017.8|19031.6|19019.6|19029.8|19017.8|2
1734459190000|2024-12-17 18:13:10|19031.6|19019.6|19030.7|19018.7|19031.6|19019.6|19030.7|19018.7|10
1734459200000|2024-12-17 18:13:20|19031.6|19019.6|19031.6|19019.6|19031.6|19019.6|19030.7|19018.7|2
1734459210000|2024-12-17 18:13:30|19032|19020|19032|19020|19032|19020|19031.1|19019.1|0
1734459220000|2024-12-17 18:13:40|19032.3|19020.3|19032|19020|19032.3|19020.3|19032|19020|0
1734459250000|2024-12-17 18:14:10|||||||||1
1734459260000|2024-12-17 18:14:20|19032.3|19020.3|19032|19020|19032.3|19020.3|19031.6|19019.6|2
1734459270000|2024-12-17 18:14:30|19034.5|19022.5|19033.6|19021.6|19034.5|19022.5|19033.6|19021.6|20
1734459280000|2024-12-17 18:14:40|19032.7|19020.7|19032.7|19020.7|19032.7|19020.7|19032.3|19020.3|0
1734459290000|2024-12-17 18:14:50|19032.3|19020.3|19032.7|19020.7|19032.7|19020.7|19032.3|19020.3|0
1734459300000|2024-12-17 18:15:00|||||||||2
1734459310000|2024-12-17 18:15:10|19032.3|19020.3|19032.3|19020.3|19032.3|19020.3|19032.3|19020.3|0
1734459320000|2024-12-17 18:15:20|19032.7|19020.7|19032.7|19020.7|19032.7|19020.7|19032.7|19020.7|0
1734459330000|2024-12-17 18:15:30|19033|19021|19033|19021|19033|19021|19033|19021|6
1734459340000|2024-12-17 18:15:40|19032.7|19020.7|19032.3|19020.3|19032.7|19020.7|19032.3|19020.3|0
1734459350000|2024-12-17 18:15:50|19030.5|19018.5|19032.3|19020.3|19032.3|19020.3|19030.5|19018.5|5
1734459360000|2024-12-17 18:16:00|19028.9|19016.9|19030.2|19018.2|19030.2|19018.2|19028.9|19016.9|3
1734459370000|2024-12-17 18:16:10|19029.8|19017.8|19029.8|19017.8|19029.8|19017.8|19029.8|19017.8|2
1734459380000|2024-12-17 18:16:20|19030.2|19018.2|19029.8|19017.8|19030.2|19018.2|19029.8|19017.8|0
1734459390000|2024-12-17 18:16:30|19030.2|19018.2|19025.5|19013.5|19030.2|19018.2|19025.5|19013.5|17
1734459400000|2024-12-17 18:16:40|19023|19011|19020.5|19008.5|19023|19011|19020.5|19008.5|2
1734459410000|2024-12-17 18:16:50|19020.9|19008.9|19024.3|19012.3|19024.3|19012.3|19020.9|19008.9|5
1734459420000|2024-12-17 18:17:00|19025.2|19013.2|19023|19011|19025.2|19013.2|19023|19011|4
1734459430000|2024-12-17 18:17:10|||||||||1
1734459470000|2024-12-17 18:17:50|19023.4|19011.4|19025.2|19013.2|19025.2|19013.2|19023.4|19011.4|2
1734459480000|2024-12-17 18:18:00|19024.3|19012.3|19025.2|19013.2|19025.2|19013.2|19024.3|19012.3|1
1734459490000|2024-12-17 18:18:10|19024.3|19012.3|19024.3|19012.3|19024.3|19012.3|19024.3|19012.3|2
1734459500000|2024-12-17 18:18:20|19025.2|19013.2|19025.2|19013.2|19025.2|19013.2|19025.2|19013.2|0
1734459510000|2024-12-17 18:18:30|19023|19011|19023|19011|19023|19011|19023|19011|3
1734459520000|2024-12-17 18:18:40|||||||||1
1734459530000|2024-12-17 18:18:50|19020.5|19008.5|19018|19006|19020.5|19008.5|19018|19006|11
1734459540000|2024-12-17 18:19:00|19019.3|19007.3|19019.3|19007.3|19019.3|19007.3|19019.3|19007.3|2
1734459550000|2024-12-17 18:19:10|19020.2|19008.2|19020.2|19008.2|19020.2|19008.2|19020.2|19008.2|1
1734459560000|2024-12-17 18:19:20|19020.5|19008.5|19020.2|19008.2|19020.5|19008.5|19020.2|19008.2|1
1734459570000|2024-12-17 18:19:30|19020.5|19008.5|19019.3|19007.3|19020.5|19008.5|19019.3|19007.3|6
1734459580000|2024-12-17 18:19:40|19020.2|19008.2|19023.9|19011.9|19024.8|19012.8|19020.2|19008.2|9
1734459590000|2024-12-17 18:19:50|19024.3|19012.3|19025.2|19013.2|19025.2|19013.2|19023.9|19011.9|0
1734459600000|2024-12-17 18:20:00|19026.4|19014.4|19026.4|19014.4|19026.4|19014.4|19026.4|19014.4|4
1734459610000|2024-12-17 18:20:10|19025.5|19013.5|19026.4|19014.4|19026.4|19014.4|19025.5|19013.5|0
1734459620000|2024-12-17 18:20:20|19025.5|19013.5|19025.5|19013.5|19026.4|19014.4|19025.5|19013.5|0
1734459630000|2024-12-17 18:20:30|19025.2|19013.2|19028.6|19016.6|19028.6|19016.6|19025.2|19013.2|8
1734459640000|2024-12-17 18:20:40|19028.9|19016.9|19028.9|19016.9|19029.8|19017.8|19028.9|19016.9|1
1734459650000|2024-12-17 18:20:50|19029.8|19017.8|19027.7|19015.7|19029.8|19017.8|19027.7|19015.7|6
1734459660000|2024-12-17 18:21:00|19027.3|19015.3|19024.8|19012.8|19027.3|19015.3|19024.8|19012.8|5
1734459670000|2024-12-17 18:21:10|19025.2|19013.2|19025.2|19013.2|19025.2|19013.2|19025.2|19013.2|1
1734459680000|2024-12-17 18:21:20|19024.8|19012.8|19024.8|19012.8|19024.8|19012.8|19024.8|19012.8|2
1734459690000|2024-12-17 18:21:30|19023|19011|19022.7|19010.7|19023|19011|19022.3|19010.3|1
1734459700000|2024-12-17 18:21:40|19022.3|19010.3|19026.1|19014.1|19027.3|19015.3|19022.3|19010.3|12
1734459710000|2024-12-17 18:21:50|19026.4|19014.4|19026.4|19014.4|19026.4|19014.4|19026.1|19014.1|1
1734459720000|2024-12-17 18:22:00|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|1
1734459750000|2024-12-17 18:22:30|19029.8|19017.8|19029.8|19017.8|19029.8|19017.8|19029.8|19017.8|23
1734459760000|2024-12-17 18:22:40|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|10
1734459770000|2024-12-17 18:22:50|19026.4|19014.4|19026.4|19014.4|19026.4|19014.4|19026.4|19014.4|2
1734459790000|2024-12-17 18:23:10|19025.2|19013.2|19025.2|19013.2|19025.2|19013.2|19025.2|19013.2|1
1734459810000|2024-12-17 18:23:30|||||||||1
1734459820000|2024-12-17 18:23:40|||||||||1
1734459830000|2024-12-17 18:23:50|||||||||3
1734459840000|2024-12-17 18:24:00|19025.5|19013.5|19026.4|19014.4|19026.4|19014.4|19025.5|19013.5|1
1734459850000|2024-12-17 18:24:10|19028.6|19016.6|19028.6|19016.6|19028.6|19016.6|19028.6|19016.6|3
1734459860000|2024-12-17 18:24:20|19028.2|19016.2|19027.3|19015.3|19028.6|19016.6|19027.3|19015.3|9
1734459870000|2024-12-17 18:24:30|19027.7|19015.7|19027.3|19015.3|19027.7|19015.7|19027.3|19015.3|5
1734459880000|2024-12-17 18:24:40|||||||||2
1734459890000|2024-12-17 18:24:50|19027.7|19015.7|19027.7|19015.7|19027.7|19015.7|19027.7|19015.7|0
1734459900000|2024-12-17 18:25:00|19027.3|19015.3|19027.7|19015.7|19027.7|19015.7|19027.3|19015.3|0
1734459920000|2024-12-17 18:25:20|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|1
1734459930000|2024-12-17 18:25:30|19027.7|19015.7|19027.3|19015.3|19027.7|19015.7|19027.3|19015.3|0
1734459940000|2024-12-17 18:25:40|19027.7|19015.7|19028.6|19016.6|19028.9|19016.9|19027.7|19015.7|4
1734459950000|2024-12-17 18:25:50|19028.9|19016.9|19029.8|19017.8|19029.8|19017.8|19028.9|19016.9|1
1734459960000|2024-12-17 18:26:00|19029.5|19017.5|19029.5|19017.5|19029.5|19017.5|19029.5|19017.5|18
1734459970000|2024-12-17 18:26:10|19029.1|19017.1|19027.3|19015.3|19029.5|19017.5|19027.3|19015.3|4
1734460000000|2024-12-17 18:26:40|19028.2|19016.2|19028.2|19016.2|19028.2|19016.2|19028.2|19016.2|4
1734460010000|2024-12-17 18:26:50|||||||||1
1734460020000|2024-12-17 18:27:00|19029.1|19017.1|19027.3|19015.3|19029.5|19017.5|19027|19015|21
1734460030000|2024-12-17 18:27:10|19029.8|19017.8|19028.6|19016.6|19029.8|19017.8|19028.6|19016.6|10
1734460040000|2024-12-17 18:27:20|19027.7|19015.7|19027.3|19015.3|19027.7|19015.7|19027.3|19015.3|0
1734460050000|2024-12-17 18:27:30|19027.7|19015.7|19027.3|19015.3|19027.7|19015.7|19027.3|19015.3|0
1734460060000|2024-12-17 18:27:40|||||||||7
1734460070000|2024-12-17 18:27:50|||||||||1
1734460100000|2024-12-17 18:28:20|19029.1|19017.1|19028.2|19016.2|19029.5|19017.5|19028.2|19016.2|6
1734460120000|2024-12-17 18:28:40|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|0
1734460130000|2024-12-17 18:28:50|||||||||5
1734460140000|2024-12-17 18:29:00|19024.8|19012.8|19024.8|19012.8|19024.8|19012.8|19024.8|19012.8|4
1734460150000|2024-12-17 18:29:10|19025.2|19013.2|19025.7|19013.7|19026.1|19014.1|19025.2|19013.2|1
1734460160000|2024-12-17 18:29:20|19027|19015|19026.1|19014.1|19027.3|19015.3|19026.1|19014.1|3
1734460170000|2024-12-17 18:29:30|19025.7|19013.7|19026.1|19014.1|19027|19015|19025.7|19013.7|0
1734460180000|2024-12-17 18:29:40|19025.7|19013.7|19026.1|19014.1|19026.1|19014.1|19025.7|19013.7|0
1734460190000|2024-12-17 18:29:50|||||||||1
1734460200000|2024-12-17 18:30:00|19025.2|19013.2|19029.1|19017.1|19029.1|19017.1|19025.2|19013.2|24
1734460210000|2024-12-17 18:30:10|||||||||8
1734460220000|2024-12-17 18:30:20|19029.5|19017.5|19029.1|19017.1|19029.5|19017.5|19029.1|19017.1|1
1734460230000|2024-12-17 18:30:30|19028.2|19016.2|19029.1|19017.1|19029.1|19017.1|19028.2|19016.2|1
1734460240000|2024-12-17 18:30:40|||||||||1
1734460250000|2024-12-17 18:30:50|19029.5|19017.5|19029.5|19017.5|19029.5|19017.5|19029.1|19017.1|2
1734460260000|2024-12-17 18:31:00|||||||||3
1734460270000|2024-12-17 18:31:10|||||||||1
1734460280000|2024-12-17 18:31:20|||||||||1
1734460310000|2024-12-17 18:31:50|||||||||6
1734460320000|2024-12-17 18:32:00|||||||||1
1734460330000|2024-12-17 18:32:10|19030.7|19018.7|19030.7|19018.7|19030.7|19018.7|19030.7|19018.7|13
1734460340000|2024-12-17 18:32:20|19029.8|19017.8|19029.5|19017.5|19029.8|19017.8|19029.5|19017.5|1
1734460350000|2024-12-17 18:32:30|19029.1|19017.1|19029.1|19017.1|19029.1|19017.1|19029.1|19017.1|1
1734460360000|2024-12-17 18:32:40|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|19027.3|19015.3|2
1734460380000|2024-12-17 18:33:00|19029.1|19017.1|19029.5|19017.5|19029.5|19017.5|19028.2|19016.2|5
1734460390000|2024-12-17 18:33:10|19029.1|19017.1|19029.1|19017.1|19029.1|19017.1|19029.1|19017.1|5
1734460400000|2024-12-17 18:33:20|||||||||1
1734460410000|2024-12-17 18:33:30|19029.5|19017.5|19029.5|19017.5|19029.5|19017.5|19028.6|19016.6|1
1734460420000|2024-12-17 18:33:40|19028.6|19016.6|19028.6|19016.6|19029.5|19017.5|19028.6|19016.6|2
1734460440000|2024-12-17 18:34:00|||||||||1
1734460450000|2024-12-17 18:34:10|19027.4|19015.4|19027.4|19015.4|19027.4|19015.4|19027.4|19015.4|7
1734460460000|2024-12-17 18:34:20|19025.6|19013.6|19025.6|19013.6|19025.6|19013.6|19025.6|19013.6|20
1734460470000|2024-12-17 18:34:30|19022.7|19010.7|19018.1|19006.1|19022.7|19010.7|19018.1|19006.1|23
1734460490000|2024-12-17 18:34:50|19018.4|19006.4|19020.6|19008.6|19020.6|19008.6|19018.4|19006.4|7
1734460500000|2024-12-17 18:35:00|19018.1|19006.1|19019.3|19007.3|19019.3|19007.3|19018.1|19006.1|4
1734460510000|2024-12-17 18:35:10|19020.2|19008.2|19020.6|19008.6|19020.6|19008.6|19019.3|19007.3|3
1734460520000|2024-12-17 18:35:20|19018.1|19006.1|19015.6|19003.6|19018.1|19006.1|19015.6|19003.6|35
1734460530000|2024-12-17 18:35:30|19014.7|19002.7|19015.2|19003.2|19015.2|19003.2|19013.1|19001.1|56
1734460540000|2024-12-17 18:35:40|19015.6|19003.6|19017.7|19005.7|19018.1|19006.1|19014.3|19002.3|14
1734460550000|2024-12-17 18:35:50|19016.8|19004.8|19020.6|19008.6|19020.6|19008.6|19016.8|19004.8|13
1734460560000|2024-12-17 18:36:00|19020.2|19008.2|19017.7|19005.7|19020.2|19008.2|19017.7|19005.7|4
1734460570000|2024-12-17 18:36:10|19018.1|19006.1|19018.1|19006.1|19018.1|19006.1|19017.7|19005.7|1
1734460580000|2024-12-17 18:36:20|19015.9|19003.9|19015.9|19003.9|19015.9|19003.9|19015.9|19003.9|34
1734460590000|2024-12-17 18:36:30|19018.4|19006.4|19020.6|19008.6|19020.6|19008.6|19018.4|19006.4|34
1734460600000|2024-12-17 18:36:40|19020.9|19008.9|19020.6|19008.6|19020.9|19008.9|19020.6|19008.6|7
1734460610000|2024-12-17 18:36:50|19021.8|19009.8|19023.1|19011.1|19023.1|19011.1|19021.8|19009.8|6
1734460620000|2024-12-17 18:37:00|19024|19012|19027.7|19015.7|19027.7|19015.7|19024|19012|16
1734460630000|2024-12-17 18:37:10|||||||||2
1734460640000|2024-12-17 18:37:20|||||||||2
1734460650000|2024-12-17 18:37:30|||||||||3
1734460670000|2024-12-17 18:37:50|19027.4|19015.4|19027.7|19015.7|19027.7|19015.7|19027.4|19015.4|0
1734460680000|2024-12-17 18:38:00|19029|19017|19027.7|19015.7|19029|19017|19027.7|19015.7|5
1734460690000|2024-12-17 18:38:10|19028.6|19016.6|19029|19017|19029|19017|19028.6|19016.6|19
1734460700000|2024-12-17 18:38:20|19028.1|19016.1|19028.1|19016.1|19028.1|19016.1|19028.1|19016.1|0
1734460710000|2024-12-17 18:38:30|19029|19017|19029|19017|19029|19017|19029|19017|2
1734460720000|2024-12-17 18:38:40|19028.1|19016.1|19027.7|19015.7|19028.1|19016.1|19027.7|19015.7|0
1734460730000|2024-12-17 18:38:50|||||||||7
1734460740000|2024-12-17 18:39:00|19028.1|19016.1|19028.1|19016.1|19028.1|19016.1|19028.1|19016.1|3
1734460750000|2024-12-17 18:39:10|19029|19017|19029|19017|19029|19017|19029|19017|3
1734460760000|2024-12-17 18:39:20|19028.1|19016.1|19030.2|19018.2|19030.2|19018.2|19027.7|19015.7|12
1734460770000|2024-12-17 18:39:30|19029.3|19017.3|19029|19017|19029.3|19017.3|19027.7|19015.7|13
1734460780000|2024-12-17 18:39:40|19027.7|19015.7|19027.7|19015.7|19027.7|19015.7|19027.7|19015.7|1
1734460790000|2024-12-17 18:39:50|19029|19017|19029.9|19017.9|19030.2|19018.2|19028.6|19016.6|6
1734460800000|2024-12-17 18:40:00|19028.6|19016.6|19030.2|19018.2|19030.2|19018.2|19028.6|19016.6|1
1734460810000|2024-12-17 18:40:10|19030.6|19018.6|19032.7|19020.7|19032.7|19020.7|19030.6|19018.6|6
1734460820000|2024-12-17 18:40:20|19033.1|19021.1|19033.1|19021.1|19034.3|19022.3|19033.1|19021.1|8
1734460830000|2024-12-17 18:40:30|19032.7|19020.7|19032.7|19020.7|19032.7|19020.7|19032.7|19020.7|2
1734460840000|2024-12-17 18:40:40|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|1
1734460850000|2024-12-17 18:40:50|19032.4|19020.4|19035.2|19023.2|19035.2|19023.2|19032.4|19020.4|3
1734460870000|2024-12-17 18:41:10|19034.9|19022.9|19032.7|19020.7|19034.9|19022.9|19032.7|19020.7|3
1734460880000|2024-12-17 18:41:20|19030.6|19018.6|19027.7|19015.7|19030.6|19018.6|19026.8|19014.8|10
1734460900000|2024-12-17 18:41:40|19027.4|19015.4|19026.5|19014.5|19027.4|19015.4|19026.5|19014.5|1
1734460910000|2024-12-17 18:41:50|19025.6|19013.6|19025.6|19013.6|19026.8|19014.8|19025.6|19013.6|6
1734460920000|2024-12-17 18:42:00|19025.2|19013.2|19025.6|19013.6|19025.6|19013.6|19025.2|19013.2|0
1734460930000|2024-12-17 18:42:10|19025.2|19013.2|19025.2|19013.2|19025.6|19013.6|19025.2|19013.2|2
1734460940000|2024-12-17 18:42:20|19025.6|19013.6|19025.6|19013.6|19025.6|19013.6|19025.6|19013.6|1
1734460950000|2024-12-17 18:42:30|19025.2|19013.2|19025.6|19013.6|19025.6|19013.6|19025.2|19013.2|1
1734460970000|2024-12-17 18:42:50|19027.7|19015.7|19027.7|19015.7|19027.7|19015.7|19027.7|19015.7|6
1734460980000|2024-12-17 18:43:00|19027.4|19015.4|19027.7|19015.7|19027.7|19015.7|19027.4|19015.4|2
1734460990000|2024-12-17 18:43:10|19025.6|19013.6|19023.1|19011.1|19025.6|19013.6|19023.1|19011.1|11
1734461000000|2024-12-17 18:43:20|19021.8|19009.8|19021.8|19009.8|19021.8|19009.8|19021.8|19009.8|8
1734461010000|2024-12-17 18:43:30|19022.7|19010.7|19023.1|19011.1|19023.1|19011.1|19022.7|19010.7|2
1734461020000|2024-12-17 18:43:40|||||||||1
1734461030000|2024-12-17 18:43:50|19022.7|19010.7|19024.3|19012.3|19025.2|19013.2|19022.7|19010.7|8
1734461040000|2024-12-17 18:44:00|19025.2|19013.2|19024.3|19012.3|19025.2|19013.2|19024.3|19012.3|3
1734461050000|2024-12-17 18:44:10|19025.2|19013.2|19025.6|19013.6|19025.6|19013.6|19025.2|19013.2|3
1734461060000|2024-12-17 18:44:20|||||||||3
1734461070000|2024-12-17 18:44:30|19025.2|19013.2|19025.6|19013.6|19025.6|19013.6|19025.2|19013.2|1
1734461080000|2024-12-17 18:44:40|19025.2|19013.2|19025.6|19013.6|19025.6|19013.6|19025.2|19013.2|1
1734461090000|2024-12-17 18:44:50|||||||||2
1734461100000|2024-12-17 18:45:00|||||||||3
1734461110000|2024-12-17 18:45:10|19025.9|19013.9|19026.5|19014.5|19026.8|19014.8|19025.9|19013.9|5
1734461120000|2024-12-17 18:45:20|19026.8|19014.8|19026.8|19014.8|19027.7|19015.7|19026.8|19014.8|15
1734461130000|2024-12-17 18:45:30|19028.1|19016.1|19027.7|19015.7|19028.1|19016.1|19027.7|19015.7|0
1734461140000|2024-12-17 18:45:40|19026.8|19014.8|19026.8|19014.8|19028.1|19016.1|19026.8|19014.8|1
1734461150000|2024-12-17 18:45:50|19029.3|19017.3|19030.6|19018.6|19030.6|19018.6|19029.3|19017.3|6
1734461160000|2024-12-17 18:46:00|19030.2|19018.2|19030.6|19018.6|19030.6|19018.6|19030.2|19018.2|1
1734461170000|2024-12-17 18:46:10|||||||||2
1734461180000|2024-12-17 18:46:20|19033.1|19021.1|19035.2|19023.2|19035.6|19023.6|19033.1|19021.1|5
1734461190000|2024-12-17 18:46:30|19035.6|19023.6|19035.6|19023.6|19035.6|19023.6|19035.6|19023.6|0
1734461200000|2024-12-17 18:46:40|19034|19022|19033.1|19021.1|19034|19022|19033.1|19021.1|9
1734461210000|2024-12-17 18:46:50|19035.2|19023.2|19035.6|19023.6|19035.6|19023.6|19034.3|19022.3|8
1734461220000|2024-12-17 18:47:00|19035.2|19023.2|19035.6|19023.6|19035.6|19023.6|19035.2|19023.2|2
1734461230000|2024-12-17 18:47:10|19035.2|19023.2|19035.2|19023.2|19035.2|19023.2|19035.2|19023.2|1
1734461240000|2024-12-17 18:47:20|||||||||1
1734461250000|2024-12-17 18:47:30|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|11
1734461270000|2024-12-17 18:47:50|19032.4|19020.4|19028.1|19016.1|19032.4|19020.4|19028.1|19016.1|12
1734461280000|2024-12-17 18:48:00|19029|19017|19028.1|19016.1|19029|19017|19028.1|19016.1|6
1734461290000|2024-12-17 18:48:10|19029.3|19017.3|19028.4|19016.4|19029.3|19017.3|19028.4|19016.4|5
1734461300000|2024-12-17 18:48:20|19028.1|19016.1|19028.1|19016.1|19029|19017|19028.1|19016.1|5
1734461310000|2024-12-17 18:48:30|19029|19017|19032.7|19020.7|19032.7|19020.7|19028.1|19016.1|10
1734461320000|2024-12-17 18:48:40|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|19031.8|19019.8|8
1734461330000|2024-12-17 18:48:50|19034.3|19022.3|19034.3|19022.3|19034.3|19022.3|19034.3|19022.3|2
1734461340000|2024-12-17 18:49:00|19034|19022|19035.2|19023.2|19035.2|19023.2|19033.1|19021.1|7
1734461350000|2024-12-17 18:49:10|||||||||49
1734461360000|2024-12-17 18:49:20|19035.6|19023.6|19035.2|19023.2|19035.6|19023.6|19035.2|19023.2|2
1734461370000|2024-12-17 18:49:30|19035.6|19023.6|19038.1|19026.1|19038.1|19026.1|19035.6|19023.6|26
1734461380000|2024-12-17 18:49:40|19037.7|19025.7|19035.6|19023.6|19037.7|19025.7|19035.6|19023.6|2
1734461400000|2024-12-17 18:50:00|19035.2|19023.2|19032.7|19020.7|19035.2|19023.2|19031.8|19019.8|12
1734461410000|2024-12-17 18:50:10|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|19031.8|19019.8|3
1734461420000|2024-12-17 18:50:20|||||||||1
1734461430000|2024-12-17 18:50:30|19031|19019|19031.8|19019.8|19031.8|19019.8|19031|19019|1
1734461460000|2024-12-17 18:51:00|19033.1|19021.1|19031.8|19019.8|19034|19022|19031.8|19019.8|4
1734461470000|2024-12-17 18:51:10|19031|19019|19031.8|19019.8|19031.8|19019.8|19031|19019|19
1734461480000|2024-12-17 18:51:20|19033.1|19021.1|19032.2|19020.2|19033.1|19021.1|19032.2|19020.2|16
1734461490000|2024-12-17 18:51:30|19031.8|19019.8|19032.7|19020.7|19033.1|19021.1|19031.8|19019.8|20
1734461500000|2024-12-17 18:51:40|19033.1|19021.1|19024.4|19012.4|19033.1|19021.1|19023.1|19011.1|6
1734461510000|2024-12-17 18:51:50|19025.6|19013.6|19023.1|19011.1|19025.6|19013.6|19023.1|19011.1|18
1734461520000|2024-12-17 18:52:00|19022.2|19010.2|19020.6|19008.6|19023.1|19011.1|19020.6|19008.6|7
1734461530000|2024-12-17 18:52:10|19021.9|19009.9|19021.9|19009.9|19021.9|19009.9|19021|19009|6
1734461540000|2024-12-17 18:52:20|19020.6|19008.6|19021.9|19009.9|19021.9|19009.9|19020.6|19008.6|5
1734461550000|2024-12-17 18:52:30|19020.6|19008.6|19020.6|19008.6|19021.9|19009.9|19020.6|19008.6|2
1734461560000|2024-12-17 18:52:40|19021.5|19009.5|19021.9|19009.9|19021.9|19009.9|19021.5|19009.5|11
1734461570000|2024-12-17 18:52:50|19022.2|19010.2|19021.9|19009.9|19022.2|19010.2|19021.9|19009.9|5
1734461580000|2024-12-17 18:53:00|19020.6|19008.6|19020.6|19008.6|19020.6|19008.6|19020.6|19008.6|0
1734461590000|2024-12-17 18:53:10|||||||||3
1734461600000|2024-12-17 18:53:20|19018.1|19006.1|19018.1|19006.1|19019.4|19007.4|19018.1|19006.1|14
1734461610000|2024-12-17 18:53:30|19019|19007|19018.1|19006.1|19019.4|19007.4|19018.1|19006.1|6
1734461620000|2024-12-17 18:53:40|||||||||2
1734461630000|2024-12-17 18:53:50|19020.2|19008.2|19020.6|19008.6|19020.6|19008.6|19020.2|19008.2|9
1734461640000|2024-12-17 18:54:00|19019.7|19007.7|19019.4|19007.4|19019.7|19007.7|19019.4|19007.4|3
1734461650000|2024-12-17 18:54:10|19020.6|19008.6|19021.9|19009.9|19023.1|19011.1|19020.6|19008.6|16
1734461660000|2024-12-17 18:54:20|19020.6|19008.6|19020.6|19008.6|19020.6|19008.6|19020.3|19008.3|2
1734461670000|2024-12-17 18:54:30|19022.4|19010.4|19022.4|19010.4|19022.4|19010.4|19021.5|19009.5|25
1734461680000|2024-12-17 18:54:40|19022.8|19010.8|19022.8|19010.8|19022.8|19010.8|19022.8|19010.8|0
1734461690000|2024-12-17 18:54:50|||||||||5
1734461700000|2024-12-17 18:55:00|19021|19009|19007.6|18995.6|19021.9|19009.9|19007.6|18995.6|45
1734461710000|2024-12-17 18:55:10|19008.8|18996.8|19008.8|18996.8|19011.3|18999.3|19006|18994|41
1734461720000|2024-12-17 18:55:20|19008.5|18996.5|19003.8|18991.8|19008.8|18996.8|19003.8|18991.8|25
1734461730000|2024-12-17 18:55:30|||||||||1
1734461740000|2024-12-17 18:55:40|19001.3|18989.3|18996|18984|19001.3|18989.3|18992.6|18980.6|43
1734461750000|2024-12-17 18:55:50|18995.1|18983.1|18998.5|18986.5|18998.8|18986.8|18995.1|18983.1|53
1734461760000|2024-12-17 18:56:00|18999.7|18987.7|18998.5|18986.5|18999.7|18987.7|18996|18984|41
1734461770000|2024-12-17 18:56:10|18998.8|18986.8|18995.1|18983.1|19003.1|18991.1|18995.1|18983.1|53
1734461780000|2024-12-17 18:56:20|18997.8|18985.8|19005.6|18993.6|19008.1|18996.1|18997.2|18985.2|67
1734461790000|2024-12-17 18:56:30|19008.1|18996.1|19010.3|18998.3|19010.3|18998.3|19008.1|18996.1|21
1734461800000|2024-12-17 18:56:40|19010.6|18998.6|19012.8|19000.8|19012.8|19000.8|19010.3|18998.3|14
1734461810000|2024-12-17 18:56:50|||||||||21
1734461820000|2024-12-17 18:57:00|19013.1|19001.1|19011.9|18999.9|19013.1|19001.1|19011.9|18999.9|9
1734461830000|2024-12-17 18:57:10|19010.6|18998.6|19012.8|19000.8|19013.1|19001.1|19010.6|18998.6|10
1734461840000|2024-12-17 18:57:20|19013.1|19001.1|19012.8|19000.8|19013.1|19001.1|19012.8|19000.8|1
1734461850000|2024-12-17 18:57:30|19013.1|19001.1|19013.1|19001.1|19013.1|19001.1|19012.8|19000.8|12
1734461860000|2024-12-17 18:57:40|19013.5|19001.5|19015.3|19003.3|19015.3|19003.3|19013.5|19001.5|13
1734461870000|2024-12-17 18:57:50|||||||||4
1734461880000|2024-12-17 18:58:00|19015.6|19003.6|19023.1|19011.1|19023.1|19011.1|19015.6|19003.6|37
1734461890000|2024-12-17 18:58:10|19021.9|19009.9|19022.8|19010.8|19023.1|19011.1|19020.6|19008.6|38
1734461900000|2024-12-17 18:58:20|19021.9|19009.9|19020.3|19008.3|19022.8|19010.8|19020.3|19008.3|9
1734461910000|2024-12-17 18:58:30|19020.6|19008.6|19018.1|19006.1|19020.6|19008.6|19018.1|19006.1|4
1734461920000|2024-12-17 18:58:40|19017.8|19005.8|19017.8|19005.8|19017.8|19005.8|19017.8|19005.8|1
1734461930000|2024-12-17 18:58:50|19016.9|19004.9|19016.9|19004.9|19018.1|19006.1|19015.6|19003.6|9
1734461940000|2024-12-17 18:59:00|19022.4|19010.4|19025.3|19013.3|19026.5|19014.5|19020.3|19008.3|80
1734461950000|2024-12-17 18:59:10|19024.9|19012.9|19025.6|19013.6|19025.6|19013.6|19024.9|19012.9|12
1734461960000|2024-12-17 18:59:20|19026.5|19014.5|19027.8|19015.8|19027.8|19015.8|19025.6|19013.6|29
1734461970000|2024-12-17 18:59:30|19027.4|19015.4|19036|19024|19036|19024|19027.4|19015.4|89
1734461980000|2024-12-17 18:59:40|19035.1|19023.1|19036|19024|19036|19024|19033.5|19021.5|75
1734461990000|2024-12-17 18:59:50|19034.7|19022.7|19033.5|19021.5|19036|19024|19033.5|19021.5|78
1734462000000|2024-12-17 19:00:00|19033.8|19021.8|19033.8|19021.8|19033.8|19021.8|19032.6|19020.6|19
1734462010000|2024-12-17 19:00:10|19036|19024|19034.2|19022.2|19036|19024|19034.2|19022.2|4
1734462020000|2024-12-17 19:00:20|19033.5|19021.5|19034.7|19022.7|19036|19024|19033.5|19021.5|73
1734462030000|2024-12-17 19:00:30|19035.6|19023.6|19034.7|19022.7|19035.6|19023.6|19034.7|19022.7|6
1734462040000|2024-12-17 19:00:40|19033.5|19021.5|19034.7|19022.7|19034.7|19022.7|19033.5|19021.5|6
1734462050000|2024-12-17 19:00:50|19036|19024|19034.7|19022.7|19036.3|19024.3|19034.7|19022.7|5
1734462060000|2024-12-17 19:01:00|19031.3|19019.3|19028.8|19016.8|19031.3|19019.3|19028.5|19016.5|6
1734462070000|2024-12-17 19:01:10|19029.2|19017.2|19030.1|19018.1|19030.4|19018.4|19029.2|19017.2|4
1734462080000|2024-12-17 19:01:20|19031|19019|19031|19019|19031|19019|19031|19019|0
1734462090000|2024-12-17 19:01:30|19031.3|19019.3|19034.7|19022.7|19034.7|19022.7|19030.1|19018.1|16
1734462100000|2024-12-17 19:01:40|19033.8|19021.8|19032.6|19020.6|19033.8|19021.8|19031|19019|4
1734462110000|2024-12-17 19:01:50|19031.7|19019.7|19031.7|19019.7|19031.7|19019.7|19031.3|19019.3|8
1734462120000|2024-12-17 19:02:00|19032.6|19020.6|19031.7|19019.7|19032.6|19020.6|19031.7|19019.7|8
1734462130000|2024-12-17 19:02:10|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|19031.3|19019.3|2
1734462140000|2024-12-17 19:02:20|19029.2|19017.2|19029.2|19017.2|19029.2|19017.2|19029.2|19017.2|2
1734462150000|2024-12-17 19:02:30|19028.8|19016.8|19029.2|19017.2|19031.7|19019.7|19028.8|19016.8|9
1734462160000|2024-12-17 19:02:40|19028.8|19016.8|19026.7|19014.7|19028.8|19016.8|19026.7|19014.7|4
1734462170000|2024-12-17 19:02:50|19029.2|19017.2|19029.2|19017.2|19029.2|19017.2|19029.2|19017.2|13
1734462180000|2024-12-17 19:03:00|||||||||10
1734462190000|2024-12-17 19:03:10|19027.1|19015.1|19026.7|19014.7|19028|19016|19026.7|19014.7|5
1734462200000|2024-12-17 19:03:20|19027.1|19015.1|19028.3|19016.3|19028.3|19016.3|19027.1|19015.1|2
1734462210000|2024-12-17 19:03:30|19029.2|19017.2|19028|19016|19029.2|19017.2|19026.7|19014.7|21
1734462220000|2024-12-17 19:03:40|19028.3|19016.3|19026.7|19014.7|19028.3|19016.3|19026.7|19014.7|5
1734462230000|2024-12-17 19:03:50|19027.1|19015.1|19029.2|19017.2|19029.2|19017.2|19027.1|19015.1|11
1734462240000|2024-12-17 19:04:00|19028|19016|19029.2|19017.2|19029.2|19017.2|19028|19016|8
1734462250000|2024-12-17 19:04:10|||||||||1
1734462260000|2024-12-17 19:04:20|||||||||2
1734462270000|2024-12-17 19:04:30|19028|19016|19028.3|19016.3|19028.3|19016.3|19026.7|19014.7|19
1734462280000|2024-12-17 19:04:40|||||||||4
1734462290000|2024-12-17 19:04:50|19027.4|19015.4|19025.5|19013.5|19027.4|19015.4|19025.5|19013.5|16
1734618600000|2024-12-19 14:30:00|18911.4|18899.4|18857.9|18845.9|18911.4|18899.4|18856.3|18844.3|113
1734618610000|2024-12-19 14:30:10|18859.2|18847.2|18882.2|18870.2|18893.1|18881.1|18856.7|18844.7|111
1734618620000|2024-12-19 14:30:20|18880.9|18868.9|18864.3|18852.3|18890.5|18878.5|18864.3|18852.3|83
1734618630000|2024-12-19 14:30:30|18863.9|18851.9|18864.7|18852.7|18873.9|18861.9|18863.1|18851.1|65
1734618640000|2024-12-19 14:30:40|18865.6|18853.6|18862.6|18850.6|18872.2|18860.2|18860.5|18848.5|65
1734618650000|2024-12-19 14:30:50|18862.2|18850.2|18855.4|18843.4|18864.7|18852.7|18855.4|18843.4|49
1734618660000|2024-12-19 14:31:00|18855.1|18843.1|18862.1|18850.1|18862.1|18850.1|18851.3|18839.3|41
1734618670000|2024-12-19 14:31:10|18862.9|18850.9|18877.1|18865.1|18877.1|18865.1|18862.6|18850.6|62
1734618680000|2024-12-19 14:31:20|18876.7|18864.7|18876.3|18864.3|18881.4|18869.4|18873.3|18861.3|49
1734618690000|2024-12-19 14:31:30|18874.6|18862.6|18862.6|18850.6|18874.6|18862.6|18862.6|18850.6|6
1734618700000|2024-12-19 14:31:40|18862.9|18850.9|18859.2|18847.2|18865.4|18853.4|18857.2|18845.2|49
1734618710000|2024-12-19 14:31:50|18858.8|18846.8|18854.2|18842.2|18859.2|18847.2|18854.2|18842.2|27
1734618720000|2024-12-19 14:32:00|18851.7|18839.7|18845.4|18833.4|18854.2|18842.2|18842.1|18830.1|53
1734618730000|2024-12-19 14:32:10|18843.8|18831.8|18835.4|18823.4|18846.3|18834.3|18831.3|18819.3|51
1734618740000|2024-12-19 14:32:20|18836.3|18824.3|18828|18816|18836.3|18824.3|18827.1|18815.1|40
1734618750000|2024-12-19 14:32:30|18826.2|18814.2|18825.1|18813.1|18831.2|18819.2|18825.1|18813.1|69
1734618760000|2024-12-19 14:32:40|18816.7|18804.7|18816.2|18804.2|18820.4|18808.4|18814.5|18802.5|59
1734618770000|2024-12-19 14:32:50|18816.6|18804.6|18822.1|18810.1|18822.1|18810.1|18813.7|18801.7|37
1734618780000|2024-12-19 14:33:00|18816.2|18804.2|18818.7|18806.7|18820.4|18808.4|18816.2|18804.2|44
1734618790000|2024-12-19 14:33:10|18817.9|18805.9|18821.2|18809.2|18821.2|18809.2|18816.2|18804.2|14
1734618800000|2024-12-19 14:33:20|18820.4|18808.4|18813.7|18801.7|18821.2|18809.2|18813.7|18801.7|15
1734618810000|2024-12-19 14:33:30|18814.6|18802.6|18815.4|18803.4|18816.2|18804.2|18813.3|18801.3|68
1734618820000|2024-12-19 14:33:40|18816.2|18804.2|18764.6|18752.6|18816.2|18804.2|18747.1|18735.1|89
1734618830000|2024-12-19 14:33:50|18770|18758|18765.4|18753.4|18786.2|18774.2|18765.4|18753.4|54
1734618840000|2024-12-19 14:34:00|18765.8|18753.8|18787.9|18775.9|18790.4|18778.4|18764.5|18752.5|85
1734618850000|2024-12-19 14:34:10|18786.6|18774.6|18779.1|18767.1|18787|18775|18777.8|18765.8|54
1734618860000|2024-12-19 14:34:20|18776.6|18764.6|18760|18748|18776.6|18764.6|18757.5|18745.5|22
1734618870000|2024-12-19 14:34:30|18759.1|18747.1|18777.1|18765.1|18779.6|18767.6|18759.1|18747.1|80
1734618880000|2024-12-19 14:34:40|18780.9|18768.9|18783.7|18771.7|18787.5|18775.5|18780|18768|41
1734618890000|2024-12-19 14:34:50|18780|18768|18779.6|18767.6|18780|18768|18773.4|18761.4|34
1734618900000|2024-12-19 14:35:00|18778.7|18766.7|18773|18761|18778.7|18766.7|18766.2|18754.2|36
1734618910000|2024-12-19 14:35:10|18771.2|18759.2|18775.1|18763.1|18778|18766|18770.1|18758.1|62
1734618920000|2024-12-19 14:35:20|18774.2|18762.2|18775|18763|18775.9|18763.9|18764.2|18752.2|67
1734618930000|2024-12-19 14:35:30|18774.2|18762.2|18768|18756|18774.2|18762.2|18765.5|18753.5|22
1734618940000|2024-12-19 14:35:40|18768.7|18756.7|18765.5|18753.5|18770.5|18758.5|18765.5|18753.5|17
1734618950000|2024-12-19 14:35:50|18768|18756|18775.5|18763.5|18775.5|18763.5|18767.6|18755.6|45
1734618960000|2024-12-19 14:36:00|18775.1|18763.1|18776.7|18764.7|18776.7|18764.7|18773|18761|37
1734618970000|2024-12-19 14:36:10|18777.6|18765.6|18785.5|18773.5|18786.3|18774.3|18777.6|18765.6|19
1734618980000|2024-12-19 14:36:20|18788|18776|18789.7|18777.7|18789.7|18777.7|18788|18776|19
1734618990000|2024-12-19 14:36:30|18787.2|18775.2|18788|18776|18794.7|18782.7|18787.2|18775.2|32
1734619000000|2024-12-19 14:36:40|18788.4|18776.4|18788.4|18776.4|18792.2|18780.2|18788|18776|37
1734619010000|2024-12-19 14:36:50|18788|18776|18782.2|18770.2|18788|18776|18782.2|18770.2|18
1734619020000|2024-12-19 14:37:00|18779.7|18767.7|18775.5|18763.5|18780.5|18768.5|18775.5|18763.5|11
1734619030000|2024-12-19 14:37:10|18774.7|18762.7|18778|18766|18778|18766|18768.4|18756.4|34
1734619040000|2024-12-19 14:37:20|18777.2|18765.2|18772.2|18760.2|18781.4|18769.4|18771|18759|36
1734619050000|2024-12-19 14:37:30|18776|18764|18773.9|18761.9|18778.5|18766.5|18773.9|18761.9|64
1734619060000|2024-12-19 14:37:40|18774.7|18762.7|18777.2|18765.2|18778.1|18766.1|18774.7|18762.7|26
1734619070000|2024-12-19 14:37:50|18776.4|18764.4|18785.1|18773.1|18785.5|18773.5|18774.7|18762.7|16
1734619080000|2024-12-19 14:38:00|18785.5|18773.5|18786.4|18774.4|18792.2|18780.2|18785.5|18773.5|35
1734619090000|2024-12-19 14:38:10|18788.9|18776.9|18789.3|18777.3|18792.6|18780.6|18788|18776|21
1734619100000|2024-12-19 14:38:20|18790.1|18778.1|18789.3|18777.3|18791.4|18779.4|18788.9|18776.9|12
1734619110000|2024-12-19 14:38:30|18790.1|18778.1|18791.4|18779.4|18791.4|18779.4|18788.9|18776.9|6
1734619120000|2024-12-19 14:38:40|18793.1|18781.1|18783|18771|18793.1|18781.1|18782.6|18770.6|23
1734619130000|2024-12-19 14:38:50|18782.2|18770.2|18781.3|18769.3|18783|18771|18780.1|18768.1|10
1734619140000|2024-12-19 14:39:00|18782.2|18770.2|18782.2|18770.2|18786.3|18774.3|18780.1|18768.1|12
1734619150000|2024-12-19 14:39:10|18781.3|18769.3|18785.5|18773.5|18788|18776|18780.9|18768.9|48
1734619160000|2024-12-19 14:39:20|18786.4|18774.4|18783.9|18771.9|18788|18776|18783.9|18771.9|13
1734619170000|2024-12-19 14:39:30|18783.5|18771.5|18783.9|18771.9|18784.7|18772.7|18783.5|18771.5|5
1734619180000|2024-12-19 14:39:40|18782.6|18770.6|18788.8|18776.8|18788.8|18776.8|18780.9|18768.9|42
1734619190000|2024-12-19 14:39:50|18789.7|18777.7|18788.8|18776.8|18789.7|18777.7|18788.8|18776.8|2
1734619200000|2024-12-19 14:40:00|18789.7|18777.7|18789.7|18777.7|18789.7|18777.7|18788.8|18776.8|8
1734619210000|2024-12-19 14:40:10|18789.3|18777.3|18796.4|18784.4|18796.4|18784.4|18789.3|18777.3|20
1734619220000|2024-12-19 14:40:20|18798.5|18786.5|18798.9|18786.9|18798.9|18786.9|18796.4|18784.4|13
1734619230000|2024-12-19 14:40:30|18801|18789|18801.4|18789.4|18803.5|18791.5|18801|18789|23
1734619240000|2024-12-19 14:40:40|18800.1|18788.1|18798.5|18786.5|18803.5|18791.5|18798.5|18786.5|22
1734619250000|2024-12-19 14:40:50|18798.1|18786.1|18794|18782|18798.1|18786.1|18790.6|18778.6|16
1734619260000|2024-12-19 14:41:00|18792.7|18780.7|18797.3|18785.3|18797.3|18785.3|18791.9|18779.9|10
1734619270000|2024-12-19 14:41:10|18794.4|18782.4|18798.2|18786.2|18798.2|18786.2|18794.4|18782.4|7
1734619280000|2024-12-19 14:41:20|18799|18787|18804|18792|18804|18792|18796.5|18784.5|17
1734619290000|2024-12-19 14:41:30|18804.8|18792.8|18804.8|18792.8|18804.8|18792.8|18804.8|18792.8|13
1734619300000|2024-12-19 14:41:40|18806.5|18794.5|18806.9|18794.9|18807.3|18795.3|18806.5|18794.5|16
1734619310000|2024-12-19 14:41:50|18811.5|18799.5|18808.6|18796.6|18812.4|18800.4|18807.8|18795.8|12
1734619320000|2024-12-19 14:42:00|18809.5|18797.5|18793.2|18781.2|18809.5|18797.5|18793.2|18781.2|11
1734619330000|2024-12-19 14:42:10|18794|18782|18792.3|18780.3|18795.7|18783.7|18791.9|18779.9|20
1734619340000|2024-12-19 14:42:20|18791.5|18779.5|18792.3|18780.3|18792.3|18780.3|18790.2|18778.2|16
1734619350000|2024-12-19 14:42:30|18792.7|18780.7|18797.3|18785.3|18799|18787|18792.7|18780.7|15
1734619360000|2024-12-19 14:42:40|18797.7|18785.7|18791.5|18779.5|18797.7|18785.7|18791.5|18779.5|4
1734619370000|2024-12-19 14:42:50|18791.1|18779.1|18792.7|18780.7|18792.7|18780.7|18791.1|18779.1|4
1734619380000|2024-12-19 14:43:00|18792.3|18780.3|18790.2|18778.2|18792.3|18780.3|18790.2|18778.2|6
1734619390000|2024-12-19 14:43:10|18790.6|18778.6|18796.5|18784.5|18796.5|18784.5|18789.4|18777.4|20
1734619400000|2024-12-19 14:43:20|18797.3|18785.3|18784.4|18772.4|18797.3|18785.3|18784.4|18772.4|22
1734619410000|2024-12-19 14:43:30|18782.7|18770.7|18784.8|18772.8|18784.8|18772.8|18781|18769|14
1734619420000|2024-12-19 14:43:40|18785.6|18773.6|18790.6|18778.6|18790.6|18778.6|18784|18772|37
1734619430000|2024-12-19 14:43:50|18790.2|18778.2|18794.8|18782.8|18794.8|18782.8|18790.2|18778.2|15
1734619440000|2024-12-19 14:44:00|18794.4|18782.4|18801.1|18789.1|18802.8|18790.8|18794.4|18782.4|33
1734619450000|2024-12-19 14:44:10|18801.5|18789.5|18814.9|18802.9|18815.7|18803.7|18801.5|18789.5|39
1734619460000|2024-12-19 14:44:20|18814.5|18802.5|18814.9|18802.9|18815.7|18803.7|18809.9|18797.9|100
1734619470000|2024-12-19 14:44:30|18815.7|18803.7|18814.1|18802.1|18816.1|18804.1|18813.2|18801.2|22
1734619480000|2024-12-19 14:44:40|18814.5|18802.5|18812.5|18800.5|18815.7|18803.7|18811.6|18799.6|11
1734619490000|2024-12-19 14:44:50|18813.3|18801.3|18810.7|18798.7|18817|18805|18810.7|18798.7|24
1734619500000|2024-12-19 14:45:00|18813.3|18801.3|18811.6|18799.6|18815.4|18803.4|18811.6|18799.6|36
1734619510000|2024-12-19 14:45:10|18813.3|18801.3|18797.4|18785.4|18813.3|18801.3|18797.4|18785.4|26
1734619520000|2024-12-19 14:45:20|18798.3|18786.3|18793.6|18781.6|18798.3|18786.3|18793.6|18781.6|23
1734619530000|2024-12-19 14:45:30|18792.4|18780.4|18793.6|18781.6|18793.6|18781.6|18792.4|18780.4|12
1734619540000|2024-12-19 14:45:40|18793.3|18781.3|18799.1|18787.1|18800|18788|18793.3|18781.3|44
1734619550000|2024-12-19 14:45:50|18797.4|18785.4|18798.3|18786.3|18800|18788|18795.8|18783.8|23
1734619560000|2024-12-19 14:46:00|18799.1|18787.1|18800.8|18788.8|18800.8|18788.8|18799.1|18787.1|37
1734619570000|2024-12-19 14:46:10|18800|18788|18792.4|18780.4|18800.8|18788.8|18792.4|18780.4|31
1734619580000|2024-12-19 14:46:20|18793.3|18781.3|18792.4|18780.4|18794.9|18782.9|18792.4|18780.4|15
1734619590000|2024-12-19 14:46:30|18793.3|18781.3|18786.5|18774.5|18793.3|18781.3|18786.1|18774.1|17
1734619600000|2024-12-19 14:46:40|18786.1|18774.1|18786.9|18774.9|18789.9|18777.9|18785.3|18773.3|10
1734619610000|2024-12-19 14:46:50|18786.5|18774.5|18789.4|18777.4|18789.4|18777.4|18786.5|18774.5|1
1734619620000|2024-12-19 14:47:00|18789|18777|18792.4|18780.4|18794|18782|18789|18777|37
1734619630000|2024-12-19 14:47:10|18792.8|18780.8|18785.7|18773.7|18794|18782|18785.7|18773.7|8
1734619640000|2024-12-19 14:47:20|18782.3|18770.3|18785.6|18773.6|18785.6|18773.6|18772.7|18760.7|41
1734619650000|2024-12-19 14:47:30|18785.2|18773.2|18789.8|18777.8|18789.8|18777.8|18782.7|18770.7|16
1734619660000|2024-12-19 14:47:40|18790.2|18778.2|18790.2|18778.2|18791.5|18779.5|18787.7|18775.7|19
1734619670000|2024-12-19 14:47:50|18790.6|18778.6|18790.6|18778.6|18790.6|18778.6|18789.4|18777.4|16
1734619680000|2024-12-19 14:48:00|18794.8|18782.8|18789|18777|18797.3|18785.3|18789|18777|39
1734619690000|2024-12-19 14:48:10|18789.8|18777.8|18785.6|18773.6|18789.8|18777.8|18784.8|18772.8|13
1734619700000|2024-12-19 14:48:20|18784.8|18772.8|18791.5|18779.5|18792.3|18780.3|18784.8|18772.8|24
1734619710000|2024-12-19 14:48:30|18790.6|18778.6|18796.1|18784.1|18796.5|18784.5|18790.6|18778.6|12
1734619720000|2024-12-19 14:48:40|18796.5|18784.5|18795.2|18783.2|18796.5|18784.5|18795.2|18783.2|2
1734619730000|2024-12-19 14:48:50|18795.6|18783.6|18790.2|18778.2|18795.6|18783.6|18790.2|18778.2|4
1734619740000|2024-12-19 14:49:00|18789.8|18777.8|18785.6|18773.6|18789.8|18777.8|18785.6|18773.6|10
1734619750000|2024-12-19 14:49:10|18786.4|18774.4|18785.6|18773.6|18786.4|18774.4|18785.6|18773.6|7
1734619760000|2024-12-19 14:49:20|18786.5|18774.5|18791.9|18779.9|18791.9|18779.9|18786.5|18774.5|9
1734619770000|2024-12-19 14:49:30|18792.7|18780.7|18791.9|18779.9|18792.7|18780.7|18790.6|18778.6|2
1734619780000|2024-12-19 14:49:40|18795.6|18783.6|18792.7|18780.7|18795.6|18783.6|18792.7|18780.7|3
1734619790000|2024-12-19 14:49:50|18793.1|18781.1|18791.5|18779.5|18793.1|18781.1|18790.6|18778.6|5
1734619800000|2024-12-19 14:50:00|18791.9|18779.9|18793.1|18781.1|18798.1|18786.1|18791.5|18779.5|52
1734619810000|2024-12-19 14:50:10|18792.3|18780.3|18793.1|18781.1|18795.6|18783.6|18791.9|18779.9|9
1734619820000|2024-12-19 14:50:20|18791.9|18779.9|18787.7|18775.7|18793.1|18781.1|18787.7|18775.7|6
1734619830000|2024-12-19 14:50:30|18786.8|18774.8|18786.4|18774.4|18786.8|18774.8|18784.8|18772.8|12
1734619840000|2024-12-19 14:50:40|18791|18779|18800.2|18788.2|18801.9|18789.9|18791|18779|14
1734619850000|2024-12-19 14:50:50|18798.1|18786.1|18797.3|18785.3|18801.5|18789.5|18794.8|18782.8|40
1734619860000|2024-12-19 14:51:00|18796.9|18784.9|18797.3|18785.3|18798.9|18786.9|18795.2|18783.2|15
1734619870000|2024-12-19 14:51:10|18798.1|18786.1|18793.9|18781.9|18798.1|18786.1|18793.9|18781.9|4
1734619880000|2024-12-19 14:51:20|18793.1|18781.1|18791.4|18779.4|18793.1|18781.1|18791.4|18779.4|7
1734619890000|2024-12-19 14:51:30|18793.1|18781.1|18793.1|18781.1|18793.1|18781.1|18791.8|18779.8|6
1734619900000|2024-12-19 14:51:40|18793.9|18781.9|18794.3|18782.3|18796.4|18784.4|18793.9|18781.9|7
1734619910000|2024-12-19 14:51:50|18793.9|18781.9|18797.2|18785.2|18797.7|18785.7|18793.9|18781.9|22
1734619920000|2024-12-19 14:52:00|18797.6|18785.6|18803.1|18791.1|18804.3|18792.3|18797.6|18785.6|41
1734619930000|2024-12-19 14:52:10|18802.2|18790.2|18801.4|18789.4|18804.8|18792.8|18801|18789|15
1734619940000|2024-12-19 14:52:20|18800.6|18788.6|18806.4|18794.4|18806.4|18794.4|18799.8|18787.8|4
1734619950000|2024-12-19 14:52:30|18805.6|18793.6|18806|18794|18809.3|18797.3|18805.6|18793.6|5
1734619960000|2024-12-19 14:52:40|18806.4|18794.4|18810.1|18798.1|18810.1|18798.1|18805.1|18793.1|10
1734619970000|2024-12-19 14:52:50|18810.5|18798.5|18813.4|18801.4|18814.6|18802.6|18810.5|18798.5|25
1734619980000|2024-12-19 14:53:00|18808.9|18796.9|18814.3|18802.3|18814.6|18802.6|18808|18796|16
1734619990000|2024-12-19 14:53:10|18814.6|18802.6|18813.9|18801.9|18819.3|18807.3|18813|18801|7
1734620000000|2024-12-19 14:53:20|18813|18801|18810.1|18798.1|18813|18801|18806.4|18794.4|32
1734620010000|2024-12-19 14:53:30|18805.1|18793.1|18803.9|18791.9|18805.1|18793.1|18802.6|18790.6|9
1734620020000|2024-12-19 14:53:40|18803|18791|18806.4|18794.4|18806.4|18794.4|18803|18791|1
1734620030000|2024-12-19 14:53:50|18807.6|18795.6|18808|18796|18808|18796|18807.6|18795.6|0
1734620040000|2024-12-19 14:54:00|18808.4|18796.4|18808|18796|18809.3|18797.3|18808|18796|6
1734620050000|2024-12-19 14:54:10|18805.5|18793.5|18805.5|18793.5|18807.2|18795.2|18805.1|18793.1|5
1734620060000|2024-12-19 14:54:20|18803|18791|18802.2|18790.2|18803.9|18791.9|18800.5|18788.5|15
1734620070000|2024-12-19 14:54:30|18800.5|18788.5|18797.2|18785.2|18800.5|18788.5|18797.2|18785.2|11
1734620080000|2024-12-19 14:54:40|18798|18786|18800.9|18788.9|18800.9|18788.9|18798|18786|7
1734620090000|2024-12-19 14:54:50|18799.7|18787.7|18798|18786|18799.7|18787.7|18797.2|18785.2|9
1734620100000|2024-12-19 14:55:00|18797.2|18785.2|18798|18786|18799.3|18787.3|18797.2|18785.2|12
1734620110000|2024-12-19 14:55:10|18798.9|18786.9|18800.5|18788.5|18800.5|18788.5|18798|18786|3
1734620120000|2024-12-19 14:55:20|18800.1|18788.1|18804.7|18792.7|18808.4|18796.4|18800.1|18788.1|21
1734620130000|2024-12-19 14:55:30|18805.5|18793.5|18805.9|18793.9|18808|18796|18805.5|18793.5|13
1734620140000|2024-12-19 14:55:40|18807.2|18795.2|18808.4|18796.4|18808.4|18796.4|18807.2|18795.2|4
1734620150000|2024-12-19 14:55:50|18808.8|18796.8|18805.5|18793.5|18810.5|18798.5|18803.4|18791.4|8
1734620160000|2024-12-19 14:56:00|18805.9|18793.9|18799.7|18787.7|18805.9|18793.9|18799.7|18787.7|18
1734620170000|2024-12-19 14:56:10|18800.9|18788.9|18803|18791|18804.3|18792.3|18800.9|18788.9|8
1734620180000|2024-12-19 14:56:20|18804.3|18792.3|18802.9|18790.9|18804.7|18792.7|18802.6|18790.6|38
1734620190000|2024-12-19 14:56:30|18803.8|18791.8|18802.9|18790.9|18803.8|18791.8|18802.9|18790.9|3
1734620200000|2024-12-19 14:56:40|18802.6|18790.6|18806.2|18794.2|18806.2|18794.2|18801.3|18789.3|20
1734620210000|2024-12-19 14:56:50|18807.1|18795.1|18808.3|18796.3|18808.7|18796.7|18807.1|18795.1|4
1734620220000|2024-12-19 14:57:00|18808.7|18796.7|18805.8|18793.8|18809.6|18797.6|18805.8|18793.8|14
1734620230000|2024-12-19 14:57:10|18806.2|18794.2|18803.7|18791.7|18806.2|18794.2|18803.7|18791.7|4
1734620240000|2024-12-19 14:57:20|18808.7|18796.7|18809.6|18797.6|18812.1|18800.1|18808.7|18796.7|14
1734620250000|2024-12-19 14:57:30|18808.7|18796.7|18811.2|18799.2|18811.2|18799.2|18808.7|18796.7|2
1734620260000|2024-12-19 14:57:40|18812.1|18800.1|18808.7|18796.7|18812.1|18800.1|18808.7|18796.7|6
1734620270000|2024-12-19 14:57:50|18806.2|18794.2|18812.9|18800.9|18813.3|18801.3|18806.2|18794.2|28
1734620280000|2024-12-19 14:58:00|18813.7|18801.7|18811.2|18799.2|18813.7|18801.7|18811.2|18799.2|5
1734620290000|2024-12-19 14:58:10|18811.7|18799.7|18811.7|18799.7|18811.7|18799.7|18811.7|18799.7|2
1734620300000|2024-12-19 14:58:20|18812.6|18800.6|18811.7|18799.7|18812.6|18800.6|18809.2|18797.2|28
1734620310000|2024-12-19 14:58:30|18812.6|18800.6|18814.2|18802.2|18814.6|18802.6|18812.6|18800.6|9
1734620330000|2024-12-19 14:58:50|18815.8|18803.8|18814.6|18802.6|18815.8|18803.8|18813.8|18801.8|4
1734620340000|2024-12-19 14:59:00|18816.2|18804.2|18813|18801|18816.2|18804.2|18812|18800|13
1734620350000|2024-12-19 14:59:10|18812.1|18800.1|18804.6|18792.6|18812.1|18800.1|18803|18791|6
1734620360000|2024-12-19 14:59:20|18803.7|18791.7|18804.6|18792.6|18804.6|18792.6|18803.3|18791.3|7
1734620370000|2024-12-19 14:59:30|18806.3|18794.3|18802.6|18790.6|18807.1|18795.1|18802.6|18790.6|13
1734620380000|2024-12-19 14:59:40|18801.7|18789.7|18799.2|18787.2|18801.7|18789.7|18799.2|18787.2|4
1734620390000|2024-12-19 14:59:50|18798.8|18786.8|18800.1|18788.1|18802.2|18790.2|18796.3|18784.3|57
1734620400000|2024-12-19 15:00:00|18800.5|18788.5|18802.6|18790.6|18802.6|18790.6|18797.2|18785.2|16
1734620410000|2024-12-19 15:00:10|18802.2|18790.2|18795.9|18783.9|18802.2|18790.2|18795.9|18783.9|12
1734620420000|2024-12-19 15:00:20|18797.6|18785.6|18802.2|18790.2|18803.3|18791.3|18797.6|18785.6|24
1734620430000|2024-12-19 15:00:30|18803|18791|18797.2|18785.2|18806.4|18794.4|18797.2|18785.2|20
1734620440000|2024-12-19 15:00:40|18796.3|18784.3|18797.2|18785.2|18797.2|18785.2|18795.9|18783.9|4
1734620450000|2024-12-19 15:00:50|18798|18786|18799.7|18787.7|18800.1|18788.1|18797.2|18785.2|6
1734620460000|2024-12-19 15:01:00|18800.5|18788.5|18797.2|18785.2|18800.5|18788.5|18797.2|18785.2|3
1734620470000|2024-12-19 15:01:10|18796.8|18784.8|18796.3|18784.3|18798.8|18786.8|18795.9|18783.9|9
1734620480000|2024-12-19 15:01:20|18795.9|18783.9|18792.2|18780.2|18796.3|18784.3|18792.2|18780.2|11
1734620490000|2024-12-19 15:01:30|18793|18781|18788.9|18776.9|18799.7|18787.7|18787.6|18775.6|37
1734620500000|2024-12-19 15:01:40|18788|18776|18784.7|18772.7|18788|18776|18784.3|18772.3|4
1734620510000|2024-12-19 15:01:50|18785.1|18773.1|18784.7|18772.7|18786|18774|18784.3|18772.3|9
1734620520000|2024-12-19 15:02:00|18784.3|18772.3|18787.2|18775.2|18787.2|18775.2|18784.3|18772.3|16
1734620530000|2024-12-19 15:02:10|18786.8|18774.8|18789.3|18777.3|18789.7|18777.7|18786.8|18774.8|6
1734620540000|2024-12-19 15:02:20|18789.7|18777.7|18793.1|18781.1|18793.1|18781.1|18789.7|18777.7|7
1734620550000|2024-12-19 15:02:30|18794.7|18782.7|18800.1|18788.1|18800.1|18788.1|18794.7|18782.7|22
1734620560000|2024-12-19 15:02:40|18796.4|18784.4|18794.7|18782.7|18796.4|18784.4|18793.1|18781.1|11
1734620570000|2024-12-19 15:02:50|18795.6|18783.6|18799.7|18787.7|18799.7|18787.7|18795.6|18783.6|1
1734620580000|2024-12-19 15:03:00|18801.4|18789.4|18803.9|18791.9|18804.7|18792.7|18801.4|18789.4|22
1734620590000|2024-12-19 15:03:10|18802.2|18790.2|18804.7|18792.7|18804.7|18792.7|18799.7|18787.7|5
1734620600000|2024-12-19 15:03:20|18803.1|18791.1|18802.2|18790.2|18804.3|18792.3|18802.2|18790.2|6
1734620610000|2024-12-19 15:03:30|18801.8|18789.8|18801.5|18789.5|18801.8|18789.8|18797.2|18785.2|23
1734620620000|2024-12-19 15:03:40|18801.1|18789.1|18799.8|18787.8|18801.1|18789.1|18799.3|18787.3|2
1734620630000|2024-12-19 15:03:50|18799.4|18787.4|18801.5|18789.5|18803.6|18791.6|18799.4|18787.4|15
1734620640000|2024-12-19 15:04:00|18801.8|18789.8|18801.1|18789.1|18801.8|18789.8|18801.1|18789.1|2
1734620650000|2024-12-19 15:04:10|18800.7|18788.7|18801.9|18789.9|18801.9|18789.9|18798.6|18786.6|19
1734620660000|2024-12-19 15:04:20|18801.1|18789.1|18801.5|18789.5|18801.5|18789.5|18799.8|18787.8|2
1734620670000|2024-12-19 15:04:30|18801.1|18789.1|18804.8|18792.8|18808.1|18796.1|18801.1|18789.1|2
1734620680000|2024-12-19 15:04:40|18805.2|18793.2|18804|18792|18805.2|18793.2|18804|18792|1
1734620690000|2024-12-19 15:04:50|18803.6|18791.6|18803.6|18791.6|18803.6|18791.6|18803.6|18791.6|1
1734620700000|2024-12-19 15:05:00|18806.1|18794.1|18808.1|18796.1|18810.6|18798.6|18805.6|18793.6|18
1734620710000|2024-12-19 15:05:10|18809|18797|18808.1|18796.1|18809|18797|18808.1|18796.1|1
1734620720000|2024-12-19 15:05:20|18806.5|18794.5|18802.7|18790.7|18806.5|18794.5|18802.7|18790.7|7
1734620730000|2024-12-19 15:05:30|18803.1|18791.1|18799.4|18787.4|18804|18792|18799.4|18787.4|6
1734620740000|2024-12-19 15:05:40|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|18801.5|18789.5|8
1734620750000|2024-12-19 15:05:50|18801.9|18789.9|18797.2|18785.2|18807.2|18795.2|18796.9|18784.9|17
1734620760000|2024-12-19 15:06:00|18796.9|18784.9|18798.1|18786.1|18798.1|18786.1|18794.4|18782.4|10
1734620770000|2024-12-19 15:06:10|18797.2|18785.2|18799.7|18787.7|18799.7|18787.7|18797.2|18785.2|5
1734620780000|2024-12-19 15:06:20|18800.6|18788.6|18802.2|18790.2|18803.1|18791.1|18800.6|18788.6|5
1734620790000|2024-12-19 15:06:30|||||||||1
1734620800000|2024-12-19 15:06:40|18800.6|18788.6|18798.5|18786.5|18802.2|18790.2|18797.2|18785.2|26
1734620810000|2024-12-19 15:06:50|18798.1|18786.1|18801.9|18789.9|18801.9|18789.9|18796.4|18784.4|23
1734620820000|2024-12-19 15:07:00|18802.6|18790.6|18812.6|18800.6|18812.6|18800.6|18802.6|18790.6|12
1734620830000|2024-12-19 15:07:10|18812.2|18800.2|18808.9|18796.9|18812.2|18800.2|18808|18796|7
1734620840000|2024-12-19 15:07:20|18810.5|18798.5|18808.9|18796.9|18810.5|18798.5|18808|18796|0
1734620850000|2024-12-19 15:07:30|18809.7|18797.7|18803.8|18791.8|18809.7|18797.7|18803.8|18791.8|25
1734620860000|2024-12-19 15:07:40|18802.6|18790.6|18803.8|18791.8|18803.8|18791.8|18802.6|18790.6|7
1734620870000|2024-12-19 15:07:50|18803.4|18791.4|18806.3|18794.3|18806.7|18794.7|18803|18791|11
1734620880000|2024-12-19 15:08:00|18807.1|18795.1|18806.3|18794.3|18807.2|18795.2|18805.9|18793.9|20
1734620890000|2024-12-19 15:08:10|18805.9|18793.9|18805.9|18793.9|18806.3|18794.3|18805.9|18793.9|7
1734620900000|2024-12-19 15:08:20|18806.3|18794.3|18798.8|18786.8|18806.3|18794.3|18798.8|18786.8|13
1734620910000|2024-12-19 15:08:30|18798.4|18786.4|18803.8|18791.8|18803.8|18791.8|18798.4|18786.4|3
1734620920000|2024-12-19 15:08:40|18802.2|18790.2|18805.1|18793.1|18806.3|18794.3|18802.2|18790.2|6
1734620930000|2024-12-19 15:08:50|18803.8|18791.8|18799.7|18787.7|18803.8|18791.8|18799.7|18787.7|2
1734620940000|2024-12-19 15:09:00|18800.5|18788.5|18799.7|18787.7|18800.5|18788.5|18798.4|18786.4|0
1734620950000|2024-12-19 15:09:10|18800.5|18788.5|18799.7|18787.7|18800.5|18788.5|18799.7|18787.7|5
1734620960000|2024-12-19 15:09:20|18800.9|18788.9|18801.3|18789.3|18801.3|18789.3|18800.9|18788.9|0
1734620970000|2024-12-19 15:09:30|18800.9|18788.9|18798.8|18786.8|18800.9|18788.9|18798.8|18786.8|4
1734620980000|2024-12-19 15:09:40|18799.7|18787.7|18800.9|18788.9|18800.9|18788.9|18798.8|18786.8|7
1734620990000|2024-12-19 15:09:50|||||||||2
1734621000000|2024-12-19 15:10:00|18800.5|18788.5|18800.5|18788.5|18800.9|18788.9|18800.5|18788.5|3
1734621010000|2024-12-19 15:10:10|18800.9|18788.9|18801.3|18789.3|18803|18791|18799.7|18787.7|26
1734621020000|2024-12-19 15:10:20|18802.2|18790.2|18800.9|18788.9|18802.2|18790.2|18800.9|18788.9|13
1734621030000|2024-12-19 15:10:30|||||||||2
1734621040000|2024-12-19 15:10:40|18800.5|18788.5|18800.5|18788.5|18805.1|18793.1|18800.5|18788.5|61
1734621050000|2024-12-19 15:10:50|18799.7|18787.7|18797.2|18785.2|18799.7|18787.7|18796.8|18784.8|11
1734621060000|2024-12-19 15:11:00|18796.3|18784.3|18795.5|18783.5|18797.2|18785.2|18794.3|18782.3|11
1734621070000|2024-12-19 15:11:10|18795.2|18783.2|18790.5|18778.5|18795.2|18783.2|18790.5|18778.5|4
1734621080000|2024-12-19 15:11:20|18790.2|18778.2|18790.5|18778.5|18790.5|18778.5|18790.2|18778.2|1
1734621090000|2024-12-19 15:11:30|||||||||2
1734621100000|2024-12-19 15:11:40|18790.6|18778.6|18789.7|18777.7|18790.6|18778.6|18789.7|18777.7|6
1734621110000|2024-12-19 15:11:50|18788.8|18776.8|18790.6|18778.6|18790.6|18778.6|18788.8|18776.8|5
1734621120000|2024-12-19 15:12:00|18789.7|18777.7|18790.6|18778.6|18790.6|18778.6|18789.7|18777.7|0
1734621130000|2024-12-19 15:12:10|18788.4|18776.4|18788.1|18776.1|18788.4|18776.4|18788.1|18776.1|2
1734621140000|2024-12-19 15:12:20|18785.6|18773.6|18785.6|18773.6|18787.2|18775.2|18784.7|18772.7|19
1734621150000|2024-12-19 15:12:30|18785.9|18773.9|18783.4|18771.4|18785.9|18773.9|18783.4|18771.4|2
1734621160000|2024-12-19 15:12:40|||||||||7
1734621170000|2024-12-19 15:12:50|18780.9|18768.9|18779.7|18767.7|18780.9|18768.9|18778.1|18766.1|32
1734621180000|2024-12-19 15:13:00|18780.6|18768.6|18770.9|18758.9|18780.6|18768.6|18766.3|18754.3|70
1734621190000|2024-12-19 15:13:10|18770.6|18758.6|18768.1|18756.1|18770.6|18758.6|18765.9|18753.9|12
1734621200000|2024-12-19 15:13:20|18768.4|18756.4|18768.1|18756.1|18771.3|18759.3|18766.3|18754.3|18
1734621210000|2024-12-19 15:13:30|18768.4|18756.4|18773.1|18761.1|18773.4|18761.4|18768.4|18756.4|14
1734621220000|2024-12-19 15:13:40|18772.2|18760.2|18769.7|18757.7|18774.3|18762.3|18769.7|18757.7|14
1734621230000|2024-12-19 15:13:50|18770.6|18758.6|18769.3|18757.3|18770.6|18758.6|18768.5|18756.5|15
1734621240000|2024-12-19 15:14:00|18769.7|18757.7|18769.7|18757.7|18771|18759|18768.5|18756.5|1
1734621250000|2024-12-19 15:14:10|18768.5|18756.5|18767.2|18755.2|18770.6|18758.6|18767.2|18755.2|9
1734621260000|2024-12-19 15:14:20|18768|18756|18768.8|18756.8|18768.8|18756.8|18767.2|18755.2|1
1734621270000|2024-12-19 15:14:30|18766.7|18754.7|18770.1|18758.1|18771|18759|18766.7|18754.7|24
1734621280000|2024-12-19 15:14:40|18769.7|18757.7|18768.8|18756.8|18769.7|18757.7|18768.8|18756.8|7
1734621290000|2024-12-19 15:14:50|18768.5|18756.5|18770.6|18758.6|18770.6|18758.6|18768.5|18756.5|5
1734621300000|2024-12-19 15:15:00|18769.7|18757.7|18768.1|18756.1|18769.7|18757.7|18768.1|18756.1|25
1734621310000|2024-12-19 15:15:10|18767.2|18755.2|18767.2|18755.2|18768.1|18756.1|18767.2|18755.2|2
1734621320000|2024-12-19 15:15:20|18766|18754|18769.7|18757.7|18771|18759|18763.1|18751.1|18
1734621330000|2024-12-19 15:15:30|18770.6|18758.6|18769.7|18757.7|18770.6|18758.6|18768.1|18756.1|8
1734621340000|2024-12-19 15:15:40|18770.6|18758.6|18770.6|18758.6|18771|18759|18770.6|18758.6|3
1734621350000|2024-12-19 15:15:50|18773.1|18761.1|18771.4|18759.4|18773.1|18761.1|18770.6|18758.6|4
1734621360000|2024-12-19 15:16:00|18770.6|18758.6|18779.4|18767.4|18779.8|18767.8|18770.6|18758.6|44
1734621370000|2024-12-19 15:16:10|18779.8|18767.8|18782.7|18770.7|18782.7|18770.7|18779.8|18767.8|9
1734621380000|2024-12-19 15:16:20|18785.6|18773.6|18785.2|18773.2|18786.4|18774.4|18783.9|18771.9|21
1734621390000|2024-12-19 15:16:30|18784.8|18772.8|18782.3|18770.3|18784.8|18772.8|18782.3|18770.3|2
1734621400000|2024-12-19 15:16:40|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|18781.4|18769.4|2
1734621410000|2024-12-19 15:16:50|18782.3|18770.3|18779.8|18767.8|18782.3|18770.3|18779.8|18767.8|1
1734621420000|2024-12-19 15:17:00|18780.2|18768.2|18778.9|18766.9|18780.2|18768.2|18776.4|18764.4|15
1734621430000|2024-12-19 15:17:10|18778.1|18766.1|18774.8|18762.8|18778.1|18766.1|18774.8|18762.8|2
1734621440000|2024-12-19 15:17:20|18775.2|18763.2|18779.3|18767.3|18779.7|18767.7|18774.7|18762.7|20
1734621450000|2024-12-19 15:17:30|18781|18769|18783.1|18771.1|18786.4|18774.4|18781|18769|19
1734621460000|2024-12-19 15:17:40|18782.2|18770.2|18771.8|18759.8|18782.2|18770.2|18771|18759|11
1734621470000|2024-12-19 15:17:50|18771|18759|18771|18759|18771|18759|18768.1|18756.1|6
1734621480000|2024-12-19 15:18:00|18771.8|18759.8|18768.1|18756.1|18772.7|18760.7|18768.1|18756.1|32
1734621490000|2024-12-19 15:18:10|18766|18754|18765.6|18753.6|18766|18754|18765.6|18753.6|9
1734621500000|2024-12-19 15:18:20|18766|18754|18766|18754|18766|18754|18765.6|18753.6|9
1734621510000|2024-12-19 15:18:30|18765.6|18753.6|18766|18754|18766|18754|18764.7|18752.7|2
1734621520000|2024-12-19 15:18:40|18764.7|18752.7|18765.6|18753.6|18766|18754|18764.7|18752.7|3
1734621530000|2024-12-19 15:18:50|18766.4|18754.4|18765.5|18753.5|18766.4|18754.4|18763.9|18751.9|13
1734621550000|2024-12-19 15:19:10|18764.6|18752.6|18763.9|18751.9|18764.6|18752.6|18763.9|18751.9|0
1734621560000|2024-12-19 15:19:20|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|18764.3|18752.3|2
1734621570000|2024-12-19 15:19:30|18766.8|18754.8|18764.3|18752.3|18766.8|18754.8|18764.3|18752.3|4
1734621580000|2024-12-19 15:19:40|18766|18754|18765.1|18753.1|18766.8|18754.8|18765.1|18753.1|6
1734621590000|2024-12-19 15:19:50|18764.3|18752.3|18764.3|18752.3|18766.8|18754.8|18764.3|18752.3|7
1734621600000|2024-12-19 15:20:00|18765.1|18753.1|18768.9|18756.9|18768.9|18756.9|18765.1|18753.1|2
1734621610000|2024-12-19 15:20:10|18768|18756|18767.2|18755.2|18769.3|18757.3|18767.2|18755.2|9
1734621620000|2024-12-19 15:20:20|18768.9|18756.9|18769.3|18757.3|18769.3|18757.3|18768.9|18756.9|3
1734621630000|2024-12-19 15:20:30|18770.1|18758.1|18768|18756|18771|18759|18768|18756|9
1734621640000|2024-12-19 15:20:40|18767.2|18755.2|18766.4|18754.4|18767.2|18755.2|18766.4|18754.4|1
1734621650000|2024-12-19 15:20:50|18765.5|18753.5|18768.9|18756.9|18768.9|18756.9|18765.5|18753.5|4
1734621660000|2024-12-19 15:21:00|18767.6|18755.6|18766.4|18754.4|18767.6|18755.6|18766.4|18754.4|2
1734621670000|2024-12-19 15:21:10|18766|18754|18765.5|18753.5|18766|18754|18765.5|18753.5|16
1734621680000|2024-12-19 15:21:20|18766.4|18754.4|18765.1|18753.1|18766.8|18754.8|18765.1|18753.1|1
1734621690000|2024-12-19 15:21:30|18764.3|18752.3|18761.8|18749.8|18764.3|18752.3|18761.8|18749.8|18
1734621700000|2024-12-19 15:21:40|18762.6|18750.6|18763|18751|18763|18751|18761.8|18749.8|12
1734621710000|2024-12-19 15:21:50|18762.6|18750.6|18764.3|18752.3|18764.3|18752.3|18762.6|18750.6|9
1734621720000|2024-12-19 15:22:00|18763.9|18751.9|18761.8|18749.8|18764.3|18752.3|18761.8|18749.8|2
1734621730000|2024-12-19 15:22:10|||||||||4
1734621740000|2024-12-19 15:22:20|18763|18751|18764.3|18752.3|18764.3|18752.3|18763|18751|1
1734621750000|2024-12-19 15:22:30|18768.9|18756.9|18764.3|18752.3|18768.9|18756.9|18764.3|18752.3|13
1734621760000|2024-12-19 15:22:40|18763.9|18751.9|18763.9|18751.9|18763.9|18751.9|18763.9|18751.9|1
1734621770000|2024-12-19 15:22:50|18765.1|18753.1|18763.9|18751.9|18765.1|18753.1|18763.9|18751.9|2
1734621780000|2024-12-19 15:23:00|18764.3|18752.3|18763.9|18751.9|18764.3|18752.3|18763.9|18751.9|3
1734621790000|2024-12-19 15:23:10|18764.7|18752.7|18765.6|18753.6|18766|18754|18764.7|18752.7|5
1734621800000|2024-12-19 15:23:20|18766|18754|18766|18754|18766|18754|18765.6|18753.6|3
1734621810000|2024-12-19 15:23:30|18766.8|18754.8|18769.7|18757.7|18769.7|18757.7|18766.8|18754.8|8
1734621820000|2024-12-19 15:23:40|18770.2|18758.2|18764.7|18752.7|18770.2|18758.2|18763.5|18751.5|29
1734621830000|2024-12-19 15:23:50|18767.2|18755.2|18766.8|18754.8|18767.2|18755.2|18766.8|18754.8|6
1734621840000|2024-12-19 15:24:00|18766|18754|18768.5|18756.5|18768.5|18756.5|18766|18754|2
1734621850000|2024-12-19 15:24:10|18766|18754|18766|18754|18766|18754|18766|18754|2
1734621860000|2024-12-19 15:24:20|18767.2|18755.2|18769.7|18757.7|18769.7|18757.7|18767.2|18755.2|22
1734621870000|2024-12-19 15:24:30|18769.3|18757.3|18770.6|18758.6|18770.6|18758.6|18768.9|18756.9|14
1734621880000|2024-12-19 15:24:40|||||||||4
1734621890000|2024-12-19 15:24:50|18770.2|18758.2|18770.6|18758.6|18770.6|18758.6|18770.2|18758.2|1
1734621900000|2024-12-19 15:25:00|18770.2|18758.2|18769.3|18757.3|18770.6|18758.6|18769.3|18757.3|6
1734621910000|2024-12-19 15:25:10|18768.5|18756.5|18768.1|18756.1|18768.9|18756.9|18767.7|18755.7|7
1734621920000|2024-12-19 15:25:20|18765.2|18753.2|18763.1|18751.1|18765.2|18753.2|18763.1|18751.1|9
1734621930000|2024-12-19 15:25:30|18764.3|18752.3|18765.6|18753.6|18765.6|18753.6|18763.9|18751.9|1
1734621940000|2024-12-19 15:25:40|18770.2|18758.2|18772.7|18760.7|18772.7|18760.7|18770.2|18758.2|17
1734621950000|2024-12-19 15:25:50|18770.6|18758.6|18768.1|18756.1|18770.6|18758.6|18767.7|18755.7|10
1734621960000|2024-12-19 15:26:00|18768.9|18756.9|18770.2|18758.2|18770.6|18758.6|18768.9|18756.9|5
1734621970000|2024-12-19 15:26:10|18769.8|18757.8|18769.8|18757.8|18769.8|18757.8|18769.8|18757.8|2
1734621980000|2024-12-19 15:26:20|18770.7|18758.7|18769.8|18757.8|18772.3|18760.3|18769.8|18757.8|7
1734621990000|2024-12-19 15:26:30|18772.3|18760.3|18774.9|18762.9|18774.9|18762.9|18771.5|18759.5|48
1734622000000|2024-12-19 15:26:40|18774|18762|18781.1|18769.1|18781.9|18769.9|18774|18762|15
1734622010000|2024-12-19 15:26:50|18781.5|18769.5|18789|18777|18789|18777|18781.5|18769.5|14
1734622020000|2024-12-19 15:27:00|18788.6|18776.6|18788.6|18776.6|18789|18777|18788.6|18776.6|0
1734622030000|2024-12-19 15:27:10|18789|18777|18791.5|18779.5|18793.2|18781.2|18787.4|18775.4|12
1734622040000|2024-12-19 15:27:20|18791.1|18779.1|18791.1|18779.1|18792.4|18780.4|18790.3|18778.3|35
1734622050000|2024-12-19 15:27:30|18794|18782|18791.1|18779.1|18794|18782|18789.9|18777.9|8
1734622060000|2024-12-19 15:27:40|18791.5|18779.5|18793.6|18781.6|18793.6|18781.6|18789.9|18777.9|4
1734622070000|2024-12-19 15:27:50|18791.5|18779.5|18793.6|18781.6|18793.6|18781.6|18791.5|18779.5|5
1734622080000|2024-12-19 15:28:00|18792.8|18780.8|18796.5|18784.5|18796.5|18784.5|18792.8|18780.8|75
1734622090000|2024-12-19 15:28:10|18801.5|18789.5|18806.1|18794.1|18806.1|18794.1|18798.2|18786.2|70
1734622100000|2024-12-19 15:28:20|18804.9|18792.9|18805.7|18793.7|18806.5|18794.5|18801.5|18789.5|27
1734622110000|2024-12-19 15:28:30|18805.3|18793.3|18807.4|18795.4|18807.4|18795.4|18804|18792|4
1734622120000|2024-12-19 15:28:40|18807.8|18795.8|18807.4|18795.4|18808.6|18796.6|18806.1|18794.1|6
1734622130000|2024-12-19 15:28:50|18806.5|18794.5|18806.5|18794.5|18806.5|18794.5|18806.1|18794.1|0
1734622140000|2024-12-19 15:29:00|18806.1|18794.1|18801.1|18789.1|18806.1|18794.1|18801.1|18789.1|6
1734622150000|2024-12-19 15:29:10|18801.5|18789.5|18802.4|18790.4|18804|18792|18801.5|18789.5|10
1734622160000|2024-12-19 15:29:20|18802.8|18790.8|18805.7|18793.7|18806.5|18794.5|18802.8|18790.8|10
1734622170000|2024-12-19 15:29:30|18804|18792|18804.9|18792.9|18806.5|18794.5|18804|18792|3
1734622180000|2024-12-19 15:29:40|18805.3|18793.3|18809.4|18797.4|18809.8|18797.8|18804.9|18792.9|19
1734622190000|2024-12-19 15:29:50|18809.8|18797.8|18809.8|18797.8|18809.8|18797.8|18809.8|18797.8|0
1734622200000|2024-12-19 15:30:00|18807.2|18795.2|18809.8|18797.8|18811.9|18799.9|18805.7|18793.7|15
1734622210000|2024-12-19 15:30:10|18809.4|18797.4|18806.9|18794.9|18809.4|18797.4|18806.9|18794.9|2
1734622220000|2024-12-19 15:30:20|18806.5|18794.5|18809.4|18797.4|18809.8|18797.8|18804.8|18792.8|9
1734622230000|2024-12-19 15:30:30|18809.8|18797.8|18806.9|18794.9|18809.8|18797.8|18806.9|18794.9|4
1734622240000|2024-12-19 15:30:40|18808.2|18796.2|18804.8|18792.8|18809.8|18797.8|18804.8|18792.8|4
1734622250000|2024-12-19 15:30:50|18806.5|18794.5|18809.8|18797.8|18811.9|18799.9|18806.5|18794.5|18
1734622260000|2024-12-19 15:31:00|18809.4|18797.4|18806.5|18794.5|18809.8|18797.8|18806.5|18794.5|5
1734622270000|2024-12-19 15:31:10|18805.7|18793.7|18799|18787|18805.7|18793.7|18799|18787|9
1734622280000|2024-12-19 15:31:20|18798.2|18786.2|18799|18787|18799|18787|18796.9|18784.9|2
1734622290000|2024-12-19 15:31:30|18797.8|18785.8|18796.5|18784.5|18799|18787|18796.5|18784.5|5
1734622300000|2024-12-19 15:31:40|18795.7|18783.7|18805.7|18793.7|18805.7|18793.7|18794.9|18780.6|74
1734622310000|2024-12-19 15:31:50|18804.9|18792.9|18805.3|18793.3|18805.7|18793.7|18803.6|18791.6|9
1734622320000|2024-12-19 15:32:00|18805.7|18793.7|18807.8|18795.8|18807.8|18795.8|18805.7|18793.7|2
1734622330000|2024-12-19 15:32:10|18808.7|18796.7|18804.1|18792.1|18808.7|18796.7|18804.1|18792.1|2
1734622340000|2024-12-19 15:32:20|18802.8|18790.8|18800.7|18788.7|18802.8|18790.8|18799.1|18787.1|11
1734622350000|2024-12-19 15:32:30|18803.2|18791.2|18803.2|18791.2|18804.5|18792.5|18803.2|18791.2|4
1734622360000|2024-12-19 15:32:40|18800.7|18788.7|18803.2|18791.2|18803.3|18791.3|18800.7|18788.7|27
1734622370000|2024-12-19 15:32:50|||||||||5
1734622380000|2024-12-19 15:33:00|18802.4|18790.4|18800.7|18788.7|18802.4|18790.4|18800.7|18788.7|3
1734622390000|2024-12-19 15:33:10|18801.1|18789.1|18803.6|18791.6|18803.6|18791.6|18798.6|18786.6|5
1734622400000|2024-12-19 15:33:20|18803.2|18791.2|18797.4|18785.4|18803.2|18791.2|18797.4|18785.4|8
1734622410000|2024-12-19 15:33:30|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|18795.7|18783.7|6
1734622420000|2024-12-19 15:33:40|18799.5|18787.5|18799.1|18787.1|18799.5|18787.5|18798.2|18786.2|14
1734622430000|2024-12-19 15:33:50|18798.2|18786.2|18796.1|18784.1|18798.2|18786.2|18796.1|18784.1|11
1734622440000|2024-12-19 15:34:00|18795.7|18783.7|18795.7|18783.7|18796.1|18784.1|18795.7|18783.7|4
1734622450000|2024-12-19 15:34:10|18797|18785|18797|18785|18798.2|18786.2|18797|18785|8
1734622460000|2024-12-19 15:34:20|18795.7|18783.7|18796.1|18784.1|18797|18785|18792.4|18780.4|35
1734622470000|2024-12-19 15:34:30|18796.9|18784.9|18796.1|18784.1|18798.6|18786.6|18796.1|18784.1|4
1734622480000|2024-12-19 15:34:40|18797|18785|18796.1|18784.1|18797.4|18785.4|18796.1|18784.1|4
1734622500000|2024-12-19 15:35:00|18795.7|18783.7|18793.6|18781.6|18795.7|18783.7|18793.2|18781.2|4
1734622510000|2024-12-19 15:35:10|18795.3|18783.3|18795.7|18783.7|18795.7|18783.7|18795.3|18783.3|9
1734622520000|2024-12-19 15:35:20|18798.2|18786.2|18799.9|18787.9|18799.9|18787.9|18795.7|18783.7|19
1734622530000|2024-12-19 15:35:30|18800.7|18788.7|18800.7|18788.7|18801.1|18789.1|18800.7|18788.7|2
1734622540000|2024-12-19 15:35:40|18799.9|18787.9|18798.2|18786.2|18799.9|18787.9|18795.7|18783.7|12
1734622550000|2024-12-19 15:35:50|18799.1|18787.1|18800.7|18788.7|18800.7|18788.7|18799.1|18787.1|9
1734622560000|2024-12-19 15:36:00|18798.2|18786.2|18794.5|18782.5|18798.2|18786.2|18794.5|18782.5|7
1734622570000|2024-12-19 15:36:10|18795.7|18783.7|18795.7|18783.7|18795.7|18783.7|18795.7|18783.7|3
1734622580000|2024-12-19 15:36:20|18794.9|18782.9|18794.5|18782.5|18795.3|18783.3|18794.1|18782.1|3
1734622590000|2024-12-19 15:36:30|18795.3|18783.3|18798.2|18786.2|18798.2|18786.2|18794.5|18782.5|8
1734622600000|2024-12-19 15:36:40|18797.8|18785.8|18797.8|18785.8|18799.5|18787.5|18797.8|18785.8|3
1734622610000|2024-12-19 15:36:50|18798.2|18786.2|18798.2|18786.2|18800.7|18788.7|18798.2|18786.2|7
1734622630000|2024-12-19 15:37:10|18797.4|18785.4|18797.8|18785.8|18798.2|18786.2|18797.4|18785.4|6
1734622640000|2024-12-19 15:37:20|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|18795.7|18783.7|5
1734622650000|2024-12-19 15:37:30|18798.6|18786.6|18803.6|18791.6|18803.6|18791.6|18798.6|18786.6|7
1734622660000|2024-12-19 15:37:40|18803.2|18791.2|18798.6|18786.6|18803.6|18791.6|18798.6|18786.6|3
1734622670000|2024-12-19 15:37:50|18801.1|18789.1|18801.1|18789.1|18801.1|18789.1|18801.1|18789.1|3
1734622680000|2024-12-19 15:38:00|18801.5|18789.5|18799.9|18787.9|18803.2|18791.2|18798.2|18786.2|13
1734622690000|2024-12-19 15:38:10|18799|18787|18799.9|18787.9|18800.7|18788.7|18798.2|18786.2|3
1734622700000|2024-12-19 15:38:20|18800.7|18788.7|18798.6|18786.6|18800.7|18788.7|18798.2|18786.2|5
1734622710000|2024-12-19 15:38:30|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|18798.2|18786.2|1
1734622720000|2024-12-19 15:38:40|18797|18785|18797.4|18785.4|18798.2|18786.2|18796.1|18784.1|7
1734622730000|2024-12-19 15:38:50|18798.2|18786.2|18796.5|18784.5|18798.2|18786.2|18796.1|18784.1|19
1734622740000|2024-12-19 15:39:00|18794.4|18782.4|18791.9|18779.9|18794.4|18782.4|18791.9|18779.9|11
1734622760000|2024-12-19 15:39:20|18791.5|18779.5|18791.9|18779.9|18791.9|18779.9|18791.5|18779.5|0
1734622770000|2024-12-19 15:39:30|18791.5|18779.5|18787.3|18775.3|18791.5|18779.5|18787.3|18775.3|15
1734622780000|2024-12-19 15:39:40|18786.9|18774.9|18787.3|18775.3|18787.3|18775.3|18786.9|18774.9|2
1734622790000|2024-12-19 15:39:50|18779.8|18767.8|18776.5|18764.5|18779.8|18767.8|18776.5|18764.5|13
1734622800000|2024-12-19 15:40:00|18777.3|18765.3|18769|18757|18777.3|18765.3|18769|18757|60
1734622810000|2024-12-19 15:40:10|18766.5|18754.5|18766.5|18754.5|18766.5|18754.5|18764|18752|87
1734622820000|2024-12-19 15:40:20|18769|18757|18769.4|18757.4|18769.4|18757.4|18769|18757|5
1734622830000|2024-12-19 15:40:30|18768.2|18756.2|18769.8|18757.8|18770.2|18758.2|18764.8|18752.8|19
1734622840000|2024-12-19 15:40:40|18770.2|18758.2|18772.7|18760.7|18772.7|18760.7|18770.2|18758.2|3
1734622850000|2024-12-19 15:40:50|18773.6|18761.6|18773.6|18761.6|18774|18762|18773.6|18761.6|4
1734622860000|2024-12-19 15:41:00|18774|18762|18776.9|18764.9|18776.9|18764.9|18772.3|18760.3|9
1734622870000|2024-12-19 15:41:10|18778.6|18766.6|18782.3|18770.3|18782.3|18770.3|18778.6|18766.6|30
1734622880000|2024-12-19 15:41:20|18784.4|18772.4|18782.3|18770.3|18784.8|18772.8|18782.3|18770.3|4
1734622890000|2024-12-19 15:41:30|18781.1|18769.1|18784.8|18772.8|18784.8|18772.8|18781.1|18769.1|6
1734622900000|2024-12-19 15:41:40|18784|18772|18784.8|18772.8|18785.2|18773.2|18783.6|18771.6|1
1734622910000|2024-12-19 15:41:50|18784|18772|18779|18767|18784|18772|18779|18767|22
1734622920000|2024-12-19 15:42:00|18778.1|18766.1|18778.2|18766.2|18779|18767|18778.1|18766.1|1
1734622930000|2024-12-19 15:42:10|18778.6|18766.6|18778.2|18766.2|18779.8|18767.8|18776.1|18764.1|7
1734622940000|2024-12-19 15:42:20|18779|18767|18778.6|18766.6|18779|18767|18778.2|18766.2|1
1734622950000|2024-12-19 15:42:30|18779.4|18767.4|18783.6|18771.6|18783.6|18771.6|18778.6|18766.6|15
1734622960000|2024-12-19 15:42:40|18784.4|18772.4|18785.7|18773.7|18785.7|18773.7|18781.5|18769.5|8
1734622970000|2024-12-19 15:42:50|18784.8|18772.8|18784.4|18772.4|18784.8|18772.8|18784.4|18772.4|3
1734622980000|2024-12-19 15:43:00|18783.2|18771.2|18783.2|18771.2|18784|18772|18783.2|18771.2|1
1734622990000|2024-12-19 15:43:10|18784|18772|18785.7|18773.7|18786.5|18774.5|18784|18772|7
1734623000000|2024-12-19 15:43:20|18784.4|18772.4|18784|18772|18784.4|18772.4|18784|18772|0
1734623010000|2024-12-19 15:43:30|18784.1|18772.1|18783.2|18771.2|18784.1|18772.1|18783.2|18771.2|1
1734623020000|2024-12-19 15:43:40|18782.4|18770.4|18780.7|18768.7|18782.4|18770.4|18780.7|18768.7|3
1734623030000|2024-12-19 15:43:50|18779.8|18767.8|18779.4|18767.4|18779.8|18767.8|18779.4|18767.4|0
1734623040000|2024-12-19 15:44:00|18778.6|18766.6|18775.7|18763.7|18778.6|18766.6|18775.7|18763.7|1
1734623050000|2024-12-19 15:44:10|18777.3|18765.3|18779.8|18767.8|18779.8|18767.8|18777.3|18765.3|2
1734623060000|2024-12-19 15:44:20|18779|18767|18779.8|18767.8|18779.8|18767.8|18778.2|18766.2|10
1734623070000|2024-12-19 15:44:30|18779.4|18767.4|18781.6|18769.6|18781.9|18769.9|18779.4|18767.4|3
1734623080000|2024-12-19 15:44:40|18781.2|18769.2|18781.6|18769.6|18781.6|18769.6|18779.1|18767.1|2
1734623100000|2024-12-19 15:45:00|18780.7|18768.7|18780.3|18768.3|18781.6|18769.6|18780.3|18768.3|2
1734623110000|2024-12-19 15:45:10|18780.7|18768.7|18781.6|18769.6|18781.6|18769.6|18779.1|18767.1|6
1734623120000|2024-12-19 15:45:20|18783.3|18771.3|18784.1|18772.1|18784.1|18772.1|18783.3|18771.3|5
1734623130000|2024-12-19 15:45:30|18783.2|18771.2|18782|18770|18783.2|18771.2|18782|18770|2
1734623140000|2024-12-19 15:45:40|18781.6|18769.6|18783.2|18771.2|18783.2|18771.2|18781.6|18769.6|6
1734623150000|2024-12-19 15:45:50|18784.1|18772.1|18784.5|18772.5|18784.5|18772.5|18783.2|18771.2|0
1734623160000|2024-12-19 15:46:00|18784.1|18772.1|18784.5|18772.5|18784.5|18772.5|18784.1|18772.1|2
1734623170000|2024-12-19 15:46:10|18783.2|18771.2|18779.8|18767.8|18784.5|18772.5|18779.8|18767.8|30
1734623180000|2024-12-19 15:46:20|18779.1|18767.1|18781.6|18769.6|18781.6|18769.6|18779.1|18767.1|7
1734623190000|2024-12-19 15:46:30|18781.2|18769.2|18779.1|18767.1|18781.2|18769.2|18779.1|18767.1|1
1734623200000|2024-12-19 15:46:40|18778.2|18766.2|18775.7|18763.7|18778.2|18766.2|18775.7|18763.7|2
1734623210000|2024-12-19 15:46:50|18774.1|18762.1|18774.1|18762.1|18774.5|18762.5|18774.1|18762.1|0
1734623220000|2024-12-19 15:47:00|||||||||28
1734623240000|2024-12-19 15:47:20|18775.8|18763.8|18772|18760|18775.8|18763.8|18771.6|18759.6|12
1734623250000|2024-12-19 15:47:30|18773.2|18761.2|18773.2|18761.2|18773.2|18761.2|18773.2|18761.2|2
1734623260000|2024-12-19 15:47:40|18774.1|18762.1|18778.3|18766.3|18779.5|18767.5|18773.2|18761.2|7
1734623270000|2024-12-19 15:47:50|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|18777.4|18765.4|3
1734623280000|2024-12-19 15:48:00|||||||||2
1734623290000|2024-12-19 15:48:10|18777|18765|18773.7|18761.7|18777.4|18765.4|18773.7|18761.7|3
1734623320000|2024-12-19 15:48:40|18773.3|18761.3|18768.3|18756.3|18773.7|18761.7|18768.3|18756.3|35
1734623330000|2024-12-19 15:48:50|18769.1|18757.1|18768.7|18756.7|18769.1|18757.1|18767.4|18755.4|7
1734623340000|2024-12-19 15:49:00|18768.3|18756.3|18768.7|18756.7|18770.8|18758.8|18768.3|18756.3|8
1734623350000|2024-12-19 15:49:10|||||||||1
1734623370000|2024-12-19 15:49:30|18767.8|18755.8|18766.2|18754.2|18767.8|18755.8|18766.2|18754.2|7
1734623380000|2024-12-19 15:49:40|18764.1|18752.1|18765.8|18753.8|18765.8|18753.8|18763.7|18751.7|23
1734623390000|2024-12-19 15:49:50|||||||||1
1734623400000|2024-12-19 15:50:00|18766.2|18754.2|18765.8|18753.8|18766.2|18754.2|18763.7|18751.7|10
1734623410000|2024-12-19 15:50:10|18765.4|18753.4|18764.1|18752.1|18765.4|18753.4|18763.7|18751.7|24
1734623420000|2024-12-19 15:50:20|18763.7|18751.7|18764.5|18752.5|18764.5|18752.5|18763.7|18751.7|23
1734623430000|2024-12-19 15:50:30|18764.1|18752.1|18764.5|18752.5|18764.5|18752.5|18762|18750|19
1734623440000|2024-12-19 15:50:40|18764.1|18752.1|18761.5|18749.5|18764.5|18752.5|18761.5|18749.5|16
1734623450000|2024-12-19 15:50:50|18761.9|18749.9|18762.8|18750.8|18762.8|18750.8|18761.9|18749.9|5
1734623460000|2024-12-19 15:51:00|18763.2|18751.2|18763.2|18751.2|18763.2|18751.2|18763.2|18751.2|7
1734623470000|2024-12-19 15:51:10|18763.5|18751.5|18766|18754|18768.2|18756.2|18763.5|18751.5|21
1734623480000|2024-12-19 15:51:20|18765.7|18753.7|18765.7|18753.7|18766|18754|18765.7|18753.7|1
1734623490000|2024-12-19 15:51:30|18766|18754|18765.7|18753.7|18766|18754|18765.7|18753.7|2
1734623500000|2024-12-19 15:51:40|18766|18754|18761|18749|18766|18754|18761|18749|49
1734623510000|2024-12-19 15:51:50|18760.3|18748.3|18753.9|18741.9|18760.3|18748.3|18753.9|18741.9|35
1734623520000|2024-12-19 15:52:00|18754.3|18742.3|18751.8|18739.8|18754.3|18742.3|18751.8|18739.8|51
1734623530000|2024-12-19 15:52:10|18752.2|18740.2|18754.3|18742.3|18754.3|18742.3|18752.2|18740.2|3
1734623540000|2024-12-19 15:52:20|18753.9|18741.9|18754.3|18742.3|18754.3|18742.3|18753.9|18741.9|0
1734623550000|2024-12-19 15:52:30|18753.9|18741.9|18753.9|18741.9|18754.3|18742.3|18753.9|18741.9|4
1734623560000|2024-12-19 15:52:40|||||||||11
1734623570000|2024-12-19 15:52:50|18753.6|18741.6|18751.8|18739.8|18753.6|18741.6|18751.8|18739.8|1
1734623580000|2024-12-19 15:53:00|18753.9|18741.9|18753.9|18741.9|18753.9|18741.9|18753.9|18741.9|1
1734623590000|2024-12-19 15:53:10|18754.3|18742.3|18753.1|18741.1|18754.3|18742.3|18753.1|18741.1|6
1734623600000|2024-12-19 15:53:20|18752.2|18740.2|18753.1|18741.1|18753.1|18741.1|18752.2|18740.2|3
1734623610000|2024-12-19 15:53:30|18755.6|18743.6|18755.6|18743.6|18755.6|18743.6|18754.3|18742.3|7
1734623620000|2024-12-19 15:53:40|18754.7|18742.7|18756.8|18744.8|18756.8|18744.8|18754.3|18742.3|5
1734623630000|2024-12-19 15:53:50|18756.4|18744.4|18756.4|18744.4|18756.8|18744.8|18756.4|18744.4|1
1734623640000|2024-12-19 15:54:00|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.4|18744.4|9
1734623650000|2024-12-19 15:54:10|18758.9|18746.9|18759.3|18747.3|18760.2|18748.2|18758.9|18746.9|9
1734623660000|2024-12-19 15:54:20|18758.9|18746.9|18754.3|18742.3|18758.9|18746.9|18754.3|18742.3|4
1734623670000|2024-12-19 15:54:30|18755.6|18743.6|18754.3|18742.3|18755.6|18743.6|18754.3|18742.3|2
1734623690000|2024-12-19 15:54:50|18755.2|18743.2|18754.3|18742.3|18755.6|18743.6|18754.3|18742.3|8
1734623700000|2024-12-19 15:55:00|18754|18742|18754.3|18742.3|18754.3|18742.3|18754|18742|10
1734623710000|2024-12-19 15:55:10|18756.5|18744.5|18757.3|18745.3|18757.3|18745.3|18755.6|18743.6|29
1734623720000|2024-12-19 15:55:20|18758.6|18746.6|18761.1|18749.1|18761.1|18749.1|18758.2|18746.2|1
1734623730000|2024-12-19 15:55:30|18760.7|18748.7|18761.9|18749.9|18761.9|18749.9|18760.7|18748.7|3
1734623740000|2024-12-19 15:55:40|18762.8|18750.8|18760.7|18748.7|18762.8|18750.8|18758.2|18746.2|73
1734623750000|2024-12-19 15:55:50|18761.1|18749.1|18760.7|18748.7|18761.1|18749.1|18760.7|18748.7|1
1734623760000|2024-12-19 15:56:00|18758.6|18746.6|18763.6|18751.6|18763.6|18751.6|18758.6|18746.6|22
1734623770000|2024-12-19 15:56:10|18760.7|18748.7|18760.7|18748.7|18760.7|18748.7|18760.7|18748.7|4
1734623780000|2024-12-19 15:56:20|18759.8|18747.8|18761.1|18749.1|18761.1|18749.1|18759.8|18747.8|1
1734623790000|2024-12-19 15:56:30|18762.3|18750.3|18760.7|18748.7|18762.3|18750.3|18760.7|18748.7|2
1734623800000|2024-12-19 15:56:40|18761.1|18749.1|18761.1|18749.1|18761.1|18749.1|18761.1|18749.1|0
1734623810000|2024-12-19 15:56:50|18760.7|18748.7|18762.3|18750.3|18762.3|18750.3|18760.3|18748.3|2
1734623820000|2024-12-19 15:57:00|18763.2|18751.2|18760.3|18748.3|18763.2|18751.2|18760.3|18748.3|21
1734623830000|2024-12-19 15:57:10|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|18759.9|18747.9|1
1734623840000|2024-12-19 15:57:20|18762.4|18750.4|18764|18752|18764|18752|18761.5|18749.5|9
1734623850000|2024-12-19 15:57:30|18764.9|18752.9|18763.2|18751.2|18765.3|18753.3|18762.4|18750.4|2
1734623860000|2024-12-19 15:57:40|18764|18752|18762.4|18750.4|18764.9|18752.9|18762.4|18750.4|1
1734623870000|2024-12-19 15:57:50|18764|18752|18765.3|18753.3|18766.5|18754.5|18764|18752|33
1734623880000|2024-12-19 15:58:00|18762.8|18750.8|18764.9|18752.9|18764.9|18752.9|18762.8|18750.8|3
1734623890000|2024-12-19 15:58:10|18765.3|18753.3|18767.4|18755.4|18767.4|18755.4|18764.9|18752.9|4
1734623900000|2024-12-19 15:58:20|18766.5|18754.5|18763.2|18751.2|18766.5|18754.5|18763.2|18751.2|13
1734623910000|2024-12-19 15:58:30|18765.7|18753.7|18765.3|18753.3|18765.7|18753.7|18765.3|18753.3|3
1734623920000|2024-12-19 15:58:40|18764.9|18752.9|18764.9|18752.9|18764.9|18752.9|18764.9|18752.9|4
1734623930000|2024-12-19 15:58:50|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|7
1734623940000|2024-12-19 15:59:00|18752.3|18740.3|18751.1|18739.1|18753.2|18741.2|18751.1|18739.1|8
1734623950000|2024-12-19 15:59:10|18752.3|18740.3|18754.8|18742.8|18756.1|18744.1|18752.3|18740.3|14
1734623960000|2024-12-19 15:59:20|18755.7|18743.7|18754.8|18742.8|18756.1|18744.1|18754.8|18742.8|2
1734623970000|2024-12-19 15:59:30|18755.7|18743.7|18754.8|18742.8|18755.7|18743.7|18754.8|18742.8|0
1734623990000|2024-12-19 15:59:50|18754|18742|18754.4|18742.4|18754.4|18742.4|18754|18742|3
1734624000000|2024-12-19 16:00:00|18753.6|18741.6|18751.1|18739.1|18753.6|18741.6|18751.1|18739.1|31
1734624010000|2024-12-19 16:00:10|18749.4|18737.4|18749.4|18737.4|18751.5|18739.5|18749.4|18737.4|16
1734624020000|2024-12-19 16:00:20|18746.5|18734.5|18744.4|18732.4|18746.5|18734.5|18742.7|18730.7|28
1734624030000|2024-12-19 16:00:30|18743.1|18731.1|18746.5|18734.5|18746.9|18734.9|18743.1|18731.1|21
1734624040000|2024-12-19 16:00:40|18746.9|18734.9|18748.1|18736.1|18749|18737|18746.5|18734.5|7
1734624050000|2024-12-19 16:00:50|18749|18737|18749|18737|18749|18737|18748.1|18736.1|9
1734624060000|2024-12-19 16:01:00|18751.1|18739.1|18751.1|18739.1|18753.6|18741.6|18751.1|18739.1|17
1734624070000|2024-12-19 16:01:10|18748.6|18736.6|18749.8|18737.8|18749.8|18737.8|18748.6|18736.6|5
1734624080000|2024-12-19 16:01:20|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|1
1734624090000|2024-12-19 16:01:30|18753.6|18741.6|18753.6|18741.6|18753.6|18741.6|18753.6|18741.6|8
1734624100000|2024-12-19 16:01:40|18754|18742|18751.9|18739.9|18754|18742|18751.9|18739.9|7
1734624110000|2024-12-19 16:01:50|18753.1|18741.1|18754.4|18742.4|18754.4|18742.4|18751.9|18739.9|7
1734624120000|2024-12-19 16:02:00|18751.9|18739.9|18753.1|18741.1|18753.1|18741.1|18751.9|18739.9|31
1734624130000|2024-12-19 16:02:10|18753.5|18741.5|18753.1|18741.1|18753.5|18741.5|18753.1|18741.1|0
1734624140000|2024-12-19 16:02:20|18754|18742|18751.9|18739.9|18754.4|18742.4|18751.9|18739.9|17
1734624150000|2024-12-19 16:02:30|18754|18742|18751.9|18739.9|18754.4|18742.4|18751.9|18739.9|15
1734624170000|2024-12-19 16:02:50|18754.4|18742.4|18752.3|18740.3|18754.4|18742.4|18752.3|18740.3|28
1734624180000|2024-12-19 16:03:00|18753.1|18741.1|18753.9|18741.9|18755.2|18743.2|18751.9|18739.9|30
1734624190000|2024-12-19 16:03:10|18754.8|18742.8|18752.3|18740.3|18755.2|18743.2|18752.3|18740.3|18
1734624200000|2024-12-19 16:03:20|18752.7|18740.7|18752.3|18740.3|18752.7|18740.7|18752.3|18740.3|4
1734624210000|2024-12-19 16:03:30|18752.7|18740.7|18752.3|18740.3|18752.7|18740.7|18752.3|18740.3|0
1734624220000|2024-12-19 16:03:40|18751|18739|18750.2|18738.2|18751|18739|18750.2|18738.2|1
1734624240000|2024-12-19 16:04:00|18751|18739|18750.2|18738.2|18751|18739|18750.2|18738.2|6
1734624250000|2024-12-19 16:04:10|18749.8|18737.8|18746.4|18734.4|18749.8|18737.8|18745.2|18733.2|12
1734624260000|2024-12-19 16:04:20|18747.3|18735.3|18747.7|18735.7|18748.5|18736.5|18745.2|18733.2|8
1734624270000|2024-12-19 16:04:30|18747.3|18735.3|18747.7|18735.7|18747.7|18735.7|18747.3|18735.3|3
1734624280000|2024-12-19 16:04:40|18747.3|18735.3|18742.7|18730.7|18747.3|18735.3|18742.7|18730.7|7
1734624290000|2024-12-19 16:04:50|18744.8|18732.8|18740.2|18728.2|18744.8|18732.8|18740.2|18728.2|17
1734624300000|2024-12-19 16:05:00|||||||||16
1734624310000|2024-12-19 16:05:10|18738.5|18726.5|18737.3|18725.3|18738.5|18726.5|18737.3|18725.3|17
1734624320000|2024-12-19 16:05:20|18737.7|18725.7|18737.7|18725.7|18737.7|18725.7|18737.3|18725.3|5
1734624330000|2024-12-19 16:05:30|18739.8|18727.8|18743.1|18731.1|18744.4|18732.4|18739.8|18727.8|28
1734624340000|2024-12-19 16:05:40|18743.5|18731.5|18744.8|18732.8|18744.8|18732.8|18740.6|18728.6|16
1734624350000|2024-12-19 16:05:50|18745.2|18733.2|18742.3|18730.3|18747.3|18735.3|18742.3|18730.3|6
1734624360000|2024-12-19 16:06:00|18741.9|18729.9|18741.9|18729.9|18742.3|18730.3|18739.4|18727.4|4
1734624370000|2024-12-19 16:06:10|18741.5|18729.5|18745.2|18733.2|18745.2|18733.2|18741.5|18729.5|9
1734624380000|2024-12-19 16:06:20|18744.4|18732.4|18746.9|18734.9|18746.9|18734.9|18744.4|18732.4|5
1734624390000|2024-12-19 16:06:30|18747.7|18735.7|18750.6|18738.6|18752.7|18740.7|18747.7|18735.7|8
1734624400000|2024-12-19 16:06:40|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|18751.1|18739.1|12
1734624410000|2024-12-19 16:06:50|18750.3|18738.3|18751.1|18739.1|18751.1|18739.1|18748.2|18736.2|8
1734624420000|2024-12-19 16:07:00|18753.6|18741.6|18763.6|18751.6|18766.1|18754.1|18752.7|18740.7|67
1734624430000|2024-12-19 16:07:10|18764.8|18752.8|18765.7|18753.7|18766.1|18754.1|18764|18752|3
1734624440000|2024-12-19 16:07:20|18765.3|18753.3|18768.2|18756.2|18770.7|18758.7|18764.8|18752.8|17
1734624450000|2024-12-19 16:07:30|18770.7|18758.7|18769|18757|18770.7|18758.7|18768.2|18756.2|5
1734624460000|2024-12-19 16:07:40|18770.7|18758.7|18768.2|18756.2|18770.7|18758.7|18768.2|18756.2|3
1734624470000|2024-12-19 16:07:50|18767.8|18755.8|18769|18757|18769|18757|18765.7|18753.7|13
1734624480000|2024-12-19 16:08:00|18768.2|18756.2|18770.7|18758.7|18770.7|18758.7|18768.2|18756.2|3
1734624490000|2024-12-19 16:08:10|18769.8|18757.8|18771.1|18759.1|18771.1|18759.1|18765.7|18753.7|20
1734624510000|2024-12-19 16:08:30|18770.7|18758.7|18769|18757|18770.7|18758.7|18765.7|18753.7|14
1734624520000|2024-12-19 16:08:40|18768.2|18756.2|18768.2|18756.2|18768.2|18756.2|18768.2|18756.2|4
1734624540000|2024-12-19 16:09:00|18769.1|18757.1|18769.1|18757.1|18769.1|18757.1|18768.6|18756.6|5
1734624560000|2024-12-19 16:09:20|18768.7|18756.7|18764.4|18752.4|18768.7|18756.7|18764.4|18752.4|7
1734624570000|2024-12-19 16:09:30|18764.8|18752.8|18765.7|18753.7|18768.2|18756.2|18764.1|18752.1|4
1734624580000|2024-12-19 16:09:40|18764.8|18752.8|18765.7|18753.7|18766.9|18754.9|18763.6|18751.6|10
1734624600000|2024-12-19 16:10:00|18766.1|18754.1|18772.3|18760.3|18772.3|18760.3|18766.1|18754.1|8
1734624610000|2024-12-19 16:10:10|18773.6|18761.6|18781.9|18769.9|18782.3|18770.3|18773.6|18761.6|38
1734624620000|2024-12-19 16:10:20|18784.4|18772.4|18783.2|18771.2|18784.4|18772.4|18781.1|18769.1|17
1734624630000|2024-12-19 16:10:30|18782.3|18770.3|18783.2|18771.2|18783.6|18771.6|18782.3|18770.3|0
1734624640000|2024-12-19 16:10:40|18784|18772|18784.8|18772.8|18784.8|18772.8|18784|18772|4
1734624650000|2024-12-19 16:10:50|18784.5|18772.5|18778.2|18766.2|18784.5|18772.5|18778.2|18766.2|9
1734624660000|2024-12-19 16:11:00|18777.8|18765.8|18776.1|18764.1|18777.8|18765.8|18776.1|18764.1|5
1734624670000|2024-12-19 16:11:10|18772.3|18760.3|18758.1|18746.1|18772.3|18760.3|18756.9|18744.9|23
1734624680000|2024-12-19 16:11:20|18759|18747|18759|18747|18759|18747|18755.6|18743.6|33
1734624690000|2024-12-19 16:11:30|18759.4|18747.4|18756.9|18744.9|18759.4|18747.4|18756.9|18744.9|2
1734624700000|2024-12-19 16:11:40|18759.4|18747.4|18759|18747|18759.4|18747.4|18759|18747|8
1734624710000|2024-12-19 16:11:50|18758.1|18746.1|18754|18742|18758.1|18746.1|18751.5|18739.5|26
1734624720000|2024-12-19 16:12:00|18753.6|18741.6|18753.1|18741.1|18753.6|18741.6|18752.3|18740.3|0
1734624730000|2024-12-19 16:12:10|||||||||7
1734624740000|2024-12-19 16:12:20|18751.9|18739.9|18749.4|18737.4|18751.9|18739.9|18749.4|18737.4|13
1734624750000|2024-12-19 16:12:30|||||||||2
1734624760000|2024-12-19 16:12:40|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|18746.9|18734.9|3
1734624770000|2024-12-19 16:12:50|18749|18737|18743.1|18731.1|18749|18737|18743.1|18731.1|31
1734624780000|2024-12-19 16:13:00|18744|18732|18746.5|18734.5|18746.9|18734.9|18744|18732|8
1734624790000|2024-12-19 16:13:10|||||||||1
1734624800000|2024-12-19 16:13:20|18748.2|18736.2|18741.9|18729.9|18748.2|18736.2|18741.5|18729.5|16
1734624810000|2024-12-19 16:13:30|18741.5|18729.5|18741.5|18729.5|18741.9|18729.9|18741.5|18729.5|3
1734624830000|2024-12-19 16:13:50|18744|18732|18744|18732|18744|18732|18744|18732|9
1734624840000|2024-12-19 16:14:00|18744.4|18732.4|18744|18732|18744.4|18732.4|18744|18732|3
1734624850000|2024-12-19 16:14:10|18742.3|18730.3|18746.5|18734.5|18746.5|18734.5|18741.5|18729.5|12
1734624860000|2024-12-19 16:14:20|18748.6|18736.6|18753.2|18741.2|18753.2|18741.2|18748.6|18736.6|16
1734624870000|2024-12-19 16:14:30|18752.4|18740.4|18752.4|18740.4|18753.2|18741.2|18751.5|18739.5|4
1734624880000|2024-12-19 16:14:40|18752|18740|18757.4|18745.4|18757.4|18745.4|18751.1|18739.1|11
1734624890000|2024-12-19 16:14:50|18757|18745|18756.1|18744.1|18758.2|18746.2|18756.1|18744.1|2
1734624900000|2024-12-19 16:15:00|18755.7|18743.7|18756.1|18744.1|18756.1|18744.1|18755.7|18743.7|0
1734624910000|2024-12-19 16:15:10|18755.7|18743.7|18753.1|18741.1|18755.7|18743.7|18749.4|18737.4|40
1734624920000|2024-12-19 16:15:20|18752.8|18740.8|18752.8|18740.8|18753.1|18741.1|18752.8|18740.8|0
1734624930000|2024-12-19 16:15:30|18753.6|18741.6|18753.2|18741.2|18753.6|18741.6|18752.8|18740.8|0
1734624940000|2024-12-19 16:15:40|18754|18742|18754.4|18742.4|18754.4|18742.4|18754|18742|1
1734624950000|2024-12-19 16:15:50|18754|18742|18755.7|18743.7|18756.9|18744.9|18753.2|18741.2|30
1734624960000|2024-12-19 16:16:00|18754.9|18742.9|18750.7|18738.7|18754.9|18742.9|18750.7|18738.7|2
1734624970000|2024-12-19 16:16:10|18750.3|18738.3|18749.4|18737.4|18750.7|18738.7|18749.4|18737.4|7
1734624980000|2024-12-19 16:16:20|||||||||7
1734625000000|2024-12-19 16:16:40|18750.2|18738.2|18751.9|18739.9|18751.9|18739.9|18750.2|18738.2|4
1734625010000|2024-12-19 16:16:50|18751.5|18739.5|18740.7|18728.7|18751.5|18739.5|18739|18727|20
1734625020000|2024-12-19 16:17:00|18741.9|18729.9|18734|18722|18741.9|18729.9|18731.9|18719.9|73
1734625030000|2024-12-19 16:17:10|18735.2|18723.2|18734.8|18722.8|18739.4|18727.4|18734.4|18722.4|20
1734625040000|2024-12-19 16:17:20|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|18733.1|18721.1|19
1734625050000|2024-12-19 16:17:30|18734.8|18722.8|18735.7|18723.7|18736.4|18724.4|18733.2|18721.2|25
1734625060000|2024-12-19 16:17:40|18734.8|18722.8|18735.7|18723.7|18736.9|18724.9|18734.8|18722.8|7
1734625070000|2024-12-19 16:17:50|18735.3|18723.3|18734.4|18722.4|18738.2|18726.2|18734.4|18722.4|5
1734625080000|2024-12-19 16:18:00|18733.2|18721.2|18734.4|18722.4|18734.4|18722.4|18731.9|18719.9|26
1734625090000|2024-12-19 16:18:10|18735.7|18723.7|18741.5|18729.5|18741.5|18729.5|18735.3|18723.3|6
1734625100000|2024-12-19 16:18:20|18741.1|18729.1|18741.5|18729.5|18741.5|18729.5|18741.1|18729.1|0
1734625110000|2024-12-19 16:18:30|18741.1|18729.1|18741.5|18729.5|18741.5|18729.5|18741.1|18729.1|0
1734625120000|2024-12-19 16:18:40|18741.1|18729.1|18741.5|18729.5|18741.5|18729.5|18741.1|18729.1|0
1734625130000|2024-12-19 16:18:50|18744|18732|18740.7|18728.7|18744|18732|18739|18727|18
1734625140000|2024-12-19 16:19:00|18740.3|18728.3|18741.1|18729.1|18741.5|18729.5|18739.9|18727.9|2
1734625150000|2024-12-19 16:19:10|18741.5|18729.5|18739|18727|18741.5|18729.5|18738.2|18726.2|10
1734625170000|2024-12-19 16:19:30|18738.2|18726.2|18738.2|18726.2|18738.2|18726.2|18738.2|18726.2|3
1734625180000|2024-12-19 16:19:40|18739|18727|18739|18727|18739|18727|18739|18727|0
1734625190000|2024-12-19 16:19:50|||||||||8
1734625200000|2024-12-19 16:20:00|18738.6|18726.6|18737.4|18725.4|18738.6|18726.6|18737.4|18725.4|18
1734625210000|2024-12-19 16:20:10|18736.1|18724.1|18740.7|18728.7|18740.7|18728.7|18736.1|18724.1|14
1734625220000|2024-12-19 16:20:20|||||||||3
1734625230000|2024-12-19 16:20:30|||||||||5
1734625240000|2024-12-19 16:20:40|18737.4|18725.4|18736.1|18724.1|18737.4|18725.4|18736.1|18724.1|27
1734625250000|2024-12-19 16:20:50|18735.3|18723.3|18734.9|18722.9|18735.7|18723.7|18733.2|18721.2|22
1734625260000|2024-12-19 16:21:00|18735.7|18723.7|18734.9|18722.9|18738.2|18726.2|18734.9|18722.9|21
1734625270000|2024-12-19 16:21:10|18735.7|18723.7|18736.1|18724.1|18736.1|18724.1|18734.9|18722.9|8
1734625280000|2024-12-19 16:21:20|18735.7|18723.7|18736.1|18724.1|18736.1|18724.1|18733.6|18721.6|4
1734625290000|2024-12-19 16:21:30|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18739.5|18727.5|11
1734625300000|2024-12-19 16:21:40|18739.1|18727.1|18737.8|18725.8|18739.1|18727.1|18737.8|18725.8|3
1734625310000|2024-12-19 16:21:50|18737.4|18725.4|18737.8|18725.8|18737.8|18725.8|18733.2|18721.2|22
1734625320000|2024-12-19 16:22:00|18735.7|18723.7|18725.7|18713.7|18735.7|18723.7|18721.5|18709.5|43
1734625330000|2024-12-19 16:22:10|18725.3|18713.3|18729|18717|18729|18717|18725.3|18713.3|10
1734625340000|2024-12-19 16:22:20|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|18731.5|18719.5|4
1734625350000|2024-12-19 16:22:30|18730.7|18718.7|18730.7|18718.7|18730.7|18718.7|18728.2|18716.2|19
1734625360000|2024-12-19 16:22:40|18732.4|18720.4|18736.1|18724.1|18736.1|18724.1|18732.4|18720.4|9
1734625370000|2024-12-19 16:22:50|18736.5|18724.5|18741.1|18729.1|18741.1|18729.1|18736.5|18724.5|11
1734625380000|2024-12-19 16:23:00|18739.9|18727.9|18740.7|18728.7|18740.7|18728.7|18737|18725|13
1734625390000|2024-12-19 16:23:10|18739.9|18727.9|18737.4|18725.4|18739.9|18727.9|18736.5|18724.5|12
1734625400000|2024-12-19 16:23:20|18737.8|18725.8|18749.9|18737.9|18749.9|18737.9|18735.3|18723.3|27
1734625410000|2024-12-19 16:23:30|18749.5|18737.5|18749.5|18737.5|18749.5|18737.5|18749.1|18737.1|8
1734625420000|2024-12-19 16:23:40|18750.7|18738.7|18748.2|18736.2|18750.7|18738.7|18748.2|18736.2|2
1734625430000|2024-12-19 16:23:50|18749.5|18737.5|18749.1|18737.1|18750.7|18738.7|18749.1|18737.1|2
1734625440000|2024-12-19 16:24:00|18749.5|18737.5|18745.7|18733.7|18749.5|18737.5|18744.9|18732.9|3
1734625450000|2024-12-19 16:24:10|18744.9|18732.9|18743.2|18731.2|18744.9|18732.9|18742.8|18730.8|17
1734625460000|2024-12-19 16:24:20|18744|18732|18741.9|18729.9|18744|18732|18741.9|18729.9|2
1734625470000|2024-12-19 16:24:30|18744|18732|18745.7|18733.7|18746.5|18734.5|18743.2|18731.2|11
1734625480000|2024-12-19 16:24:40|18744.8|18732.8|18741.5|18729.5|18744.8|18732.8|18739.8|18727.8|3
1734625490000|2024-12-19 16:24:50|18741.9|18729.9|18746.5|18734.5|18746.5|18734.5|18741.9|18729.9|7
1734625500000|2024-12-19 16:25:00|18746.1|18734.1|18749|18737|18750.3|18738.3|18746.1|18734.1|17
1734625510000|2024-12-19 16:25:10|18751.1|18739.1|18748.6|18736.6|18751.1|18739.1|18748.6|18736.6|9
1734625520000|2024-12-19 16:25:20|18749|18737|18746.5|18734.5|18749|18737|18744.9|18732.9|12
1734625530000|2024-12-19 16:25:30|18746.9|18734.9|18749|18737|18749|18737|18746.9|18734.9|4
1734625540000|2024-12-19 16:25:40|18748.6|18736.6|18749|18737|18749|18737|18748.6|18736.6|0
1734625550000|2024-12-19 16:25:50|18748.2|18736.2|18745.3|18733.3|18748.2|18736.2|18745.3|18733.3|35
1734625560000|2024-12-19 16:26:00|18745.7|18733.7|18740.7|18728.7|18745.7|18733.7|18740.7|18728.7|7
1734625570000|2024-12-19 16:26:10|18739.9|18727.9|18745.7|18733.7|18745.7|18733.7|18739.1|18727.1|28
1734625580000|2024-12-19 16:26:20|18743.6|18731.6|18744.5|18732.5|18745.3|18733.3|18743.2|18731.2|11
1734625590000|2024-12-19 16:26:30|18744.1|18732.1|18743.2|18731.2|18744.1|18732.1|18743.2|18731.2|0
1734625600000|2024-12-19 16:26:40|18742.4|18730.4|18742.4|18730.4|18743.2|18731.2|18742|18730|12
1734625610000|2024-12-19 16:26:50|18741.2|18729.2|18743.2|18731.2|18743.2|18731.2|18740.3|18728.3|11
1734625620000|2024-12-19 16:27:00|18742.8|18730.8|18743.2|18731.2|18743.2|18731.2|18742|18730|4
1734625630000|2024-12-19 16:27:10|18744.1|18732.1|18745.7|18733.7|18745.7|18733.7|18744.1|18732.1|9
1734625650000|2024-12-19 16:27:30|18743.6|18731.6|18745.3|18733.3|18745.3|18733.3|18743.6|18731.6|16
1734625670000|2024-12-19 16:27:50|18747.8|18735.8|18748.2|18736.2|18748.2|18736.2|18747.8|18735.8|8
1734625680000|2024-12-19 16:28:00|18745.7|18733.7|18746.6|18734.6|18746.6|18734.6|18745.3|18733.3|10
1734625690000|2024-12-19 16:28:10|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|1
1734625700000|2024-12-19 16:28:20|18750|18738|18751.2|18739.2|18752.1|18740.1|18750|18738|12
1734625710000|2024-12-19 16:28:30|18750|18738|18748.2|18736.2|18750|18738|18748.2|18736.2|23
1734625740000|2024-12-19 16:29:00|18747.5|18735.5|18746.1|18734.1|18747.5|18735.5|18745.7|18733.7|5
1734625770000|2024-12-19 16:29:30|18746.5|18734.5|18746.1|18734.1|18746.5|18734.5|18746.1|18734.1|4
1734625780000|2024-12-19 16:29:40|18748.2|18736.2|18749|18737|18749|18737|18748.2|18736.2|4
1734625790000|2024-12-19 16:29:50|18748.6|18736.6|18747.4|18735.4|18749|18737|18747.4|18735.4|1
1734625800000|2024-12-19 16:30:00|18746.5|18734.5|18743.2|18731.2|18747.4|18735.4|18743.2|18731.2|6
1734625810000|2024-12-19 16:30:10|18743.3|18731.3|18742|18730|18743.3|18731.3|18742|18730|2
1734625820000|2024-12-19 16:30:20|18742.9|18730.9|18741.6|18729.6|18743.3|18731.3|18741.6|18729.6|2
1734625830000|2024-12-19 16:30:30|18742.5|18730.5|18742|18730|18742.5|18730.5|18741.6|18729.6|0
1734625840000|2024-12-19 16:30:40|18741.6|18729.6|18743.3|18731.3|18743.3|18731.3|18741.6|18729.6|1
1734625850000|2024-12-19 16:30:50|18743.6|18731.6|18743.3|18731.3|18743.6|18731.6|18743.3|18731.3|1
1734625860000|2024-12-19 16:31:00|18742.9|18730.9|18739.1|18727.1|18742.9|18730.9|18739.1|18727.1|10
1734625870000|2024-12-19 16:31:10|18738.3|18726.3|18735.8|18723.8|18738.3|18726.3|18735.8|18723.8|10
1734625890000|2024-12-19 16:31:30|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|4
1734625900000|2024-12-19 16:31:40|||||||||3
1734625910000|2024-12-19 16:31:50|18732.9|18720.9|18732.9|18720.9|18733.3|18721.3|18731.6|18719.6|4
1734625920000|2024-12-19 16:32:00|18733.3|18721.3|18733.3|18721.3|18733.3|18721.3|18732.9|18720.9|0
1734625930000|2024-12-19 16:32:10|18732.9|18720.9|18733.3|18721.3|18733.3|18721.3|18732.9|18720.9|0
1734625950000|2024-12-19 16:32:30|18732.9|18720.9|18730.8|18718.8|18733.3|18721.3|18730.8|18718.8|8
1734625970000|2024-12-19 16:32:50|18725.4|18713.4|18721.6|18709.6|18725.8|18713.8|18721.6|18709.6|30
1734625980000|2024-12-19 16:33:00|18722.9|18710.9|18723.3|18711.3|18723.3|18711.3|18722.5|18710.5|1
1734625990000|2024-12-19 16:33:10|18724.9|18712.9|18731.6|18719.6|18731.6|18719.6|18724.5|18712.5|33
1734626000000|2024-12-19 16:33:20|18732.9|18720.9|18732|18720|18732.9|18720.9|18729.1|18717.1|12
1734626010000|2024-12-19 16:33:30|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|18731.6|18719.6|2
1734626020000|2024-12-19 16:33:40|18732.5|18720.5|18731.6|18719.6|18732.9|18720.9|18730.4|18718.4|19
1734626030000|2024-12-19 16:33:50|18732.5|18720.5|18732.9|18720.9|18733.3|18721.3|18732.5|18720.5|1
1734626040000|2024-12-19 16:34:00|18732|18720|18731.6|18719.6|18732|18720|18731.6|18719.6|5
1734626050000|2024-12-19 16:34:10|||||||||1
1734626060000|2024-12-19 16:34:20|18729.1|18717.1|18728.3|18716.3|18730.4|18718.4|18728.3|18716.3|6
1734626070000|2024-12-19 16:34:30|18730|18718|18727.9|18715.9|18730.4|18718.4|18727.9|18715.9|3
1734626080000|2024-12-19 16:34:40|18727.5|18715.5|18724.9|18712.9|18727.5|18715.5|18722.9|18710.9|18
1734626090000|2024-12-19 16:34:50|18725.8|18713.8|18725.8|18713.8|18725.8|18713.8|18725.8|18713.8|12
1734626100000|2024-12-19 16:35:00|18725.4|18713.4|18724.1|18712.1|18725.4|18713.4|18722.9|18710.9|9
1734626110000|2024-12-19 16:35:10|18725|18713|18725.4|18713.4|18725.4|18713.4|18724.1|18712.1|6
1734626120000|2024-12-19 16:35:20|18725|18713|18725|18713|18725|18713|18725|18713|3
1734626140000|2024-12-19 16:35:40|18726.7|18714.7|18725|18713|18727.1|18715.1|18725|18713|20
1734626150000|2024-12-19 16:35:50|18729.6|18717.6|18730|18718|18730|18718|18729.6|18717.6|5
1734626160000|2024-12-19 16:36:00|18730.8|18718.8|18728.3|18716.3|18730.8|18718.8|18728.3|18716.3|2
1734626170000|2024-12-19 16:36:10|18727.1|18715.1|18726.6|18714.6|18727.1|18715.1|18725|18713|8
1734626180000|2024-12-19 16:36:20|18729.2|18717.2|18728.7|18716.7|18729.2|18717.2|18728.7|18716.7|9
1734626190000|2024-12-19 16:36:30|18727.5|18715.5|18725|18713|18727.5|18715.5|18725|18713|1
1734626200000|2024-12-19 16:36:40|18725.4|18713.4|18727.5|18715.5|18728.7|18716.7|18725|18713|5
1734626210000|2024-12-19 16:36:50|18727.9|18715.9|18728.7|18716.7|18729.6|18717.6|18727.9|18715.9|2
1734626220000|2024-12-19 16:37:00|18727.9|18715.9|18729.1|18717.1|18730|18718|18727.9|18715.9|2
1734626230000|2024-12-19 16:37:10|18730|18718|18727.9|18715.9|18730|18718|18727.9|18715.9|5
1734626240000|2024-12-19 16:37:20|18728.7|18716.7|18727.9|18715.9|18729.1|18717.1|18727.5|18715.5|5
1734626250000|2024-12-19 16:37:30|18728.3|18716.3|18727.9|18715.9|18729.1|18717.1|18727.5|18715.5|3
1734626260000|2024-12-19 16:37:40|18727.5|18715.5|18730|18718|18730|18718|18727.5|18715.5|8
1734626280000|2024-12-19 16:38:00|18730.8|18718.8|18730.4|18718.4|18731.2|18719.2|18730|18718|5
1734626290000|2024-12-19 16:38:10|18730|18718|18730|18718|18730.8|18718.8|18730|18718|0
1734626300000|2024-12-19 16:38:20|18727.9|18715.9|18728.3|18716.3|18728.7|18716.7|18727.5|18715.5|15
1734626310000|2024-12-19 16:38:30|18727.5|18715.5|18729.6|18717.6|18729.6|18717.6|18727.5|18715.5|2
1734626320000|2024-12-19 16:38:40|18728.3|18716.3|18728.3|18716.3|18729.6|18717.6|18728.3|18716.3|1
1734626330000|2024-12-19 16:38:50|18727.5|18715.5|18729.6|18717.6|18729.6|18717.6|18727.5|18715.5|6
1734626340000|2024-12-19 16:39:00|18728.7|18716.7|18728.3|18716.3|18728.7|18716.7|18727.5|18715.5|6
1734626350000|2024-12-19 16:39:10|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|18727.1|18715.1|0
1734626360000|2024-12-19 16:39:20|18727.1|18715.1|18728.3|18716.3|18729.6|18717.6|18727.1|18715.1|6
1734626370000|2024-12-19 16:39:30|18727.5|18715.5|18727.1|18715.1|18727.5|18715.5|18727.1|18715.1|0
1734626380000|2024-12-19 16:39:40|18726.2|18714.2|18727.9|18715.9|18730.4|18718.4|18726.2|18714.2|26
1734626390000|2024-12-19 16:39:50|18727.5|18715.5|18726.6|18714.6|18727.5|18715.5|18726.2|18714.2|2
1734626400000|2024-12-19 16:40:00|18726.2|18714.2|18721.6|18709.6|18726.2|18714.2|18721.6|18709.6|10
1734626410000|2024-12-19 16:40:10|18722.5|18710.5|18723.3|18711.3|18723.3|18711.3|18721.2|18709.2|14
1734626420000|2024-12-19 16:40:20|18722.9|18710.9|18720.4|18708.4|18722.9|18710.9|18720.4|18708.4|12
1734626430000|2024-12-19 16:40:30|18717.9|18705.9|18717.9|18705.9|18717.9|18705.9|18717.9|18705.9|14
1734626440000|2024-12-19 16:40:40|18717.5|18705.5|18717.9|18705.9|18717.9|18705.9|18717.5|18705.5|0
1734626450000|2024-12-19 16:40:50|18719.1|18707.1|18721.6|18709.6|18721.6|18709.6|18719.1|18707.1|16
1734626460000|2024-12-19 16:41:00|18720.8|18708.8|18717.9|18705.9|18720.8|18708.8|18717.9|18705.9|2
1734626470000|2024-12-19 16:41:10|18719.1|18707.1|18720.4|18708.4|18720.4|18708.4|18719.1|18707.1|7
1734626480000|2024-12-19 16:41:20|18720|18708|18717.9|18705.9|18720|18708|18717.9|18705.9|7
1734626490000|2024-12-19 16:41:30|18719.1|18707.1|18715|18703|18720|18708|18715|18703|41
1734626500000|2024-12-19 16:41:40|18712.9|18700.9|18715|18703|18716.2|18704.2|18711.6|18699.6|54
1734626510000|2024-12-19 16:41:50|18714.6|18702.6|18710.4|18698.4|18714.6|18702.6|18710.4|18698.4|7
1734626520000|2024-12-19 16:42:00|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|18711.6|18699.6|5
1734626530000|2024-12-19 16:42:10|18711.2|18699.2|18712.1|18700.1|18712.1|18700.1|18709.6|18697.6|5
1734626540000|2024-12-19 16:42:20|18712.9|18700.9|18712.5|18700.5|18714.6|18702.6|18712.5|18700.5|21
1734626550000|2024-12-19 16:42:30|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18711.3|18699.3|1
1734626560000|2024-12-19 16:42:40|18712.5|18700.5|18717.9|18705.9|18720|18708|18712.5|18700.5|61
1734626570000|2024-12-19 16:42:50|18717.5|18705.5|18717.5|18705.5|18718.7|18706.7|18717.5|18705.5|7
1734626580000|2024-12-19 16:43:00|18717.1|18705.1|18717.5|18705.5|18717.5|18705.5|18717.1|18705.1|5
1734626590000|2024-12-19 16:43:10|18717.1|18705.1|18717.1|18705.1|18717.5|18705.5|18717.1|18705.1|2
1734626600000|2024-12-19 16:43:20|18717.5|18705.5|18715|18703|18717.5|18705.5|18715|18703|4
1734626610000|2024-12-19 16:43:30|18714.6|18702.6|18715.8|18703.8|18717.1|18705.1|18714.6|18702.6|21
1734626620000|2024-12-19 16:43:40|18717.5|18705.5|18717.1|18705.1|18717.5|18705.5|18716.2|18704.2|1
1734626630000|2024-12-19 16:43:50|18715.8|18703.8|18717.1|18705.1|18717.1|18705.1|18715.8|18703.8|2
1734626640000|2024-12-19 16:44:00|18715.8|18703.8|18715|18703|18715.8|18703.8|18715|18703|5
1734626650000|2024-12-19 16:44:10|18714.6|18702.6|18714.6|18702.6|18714.6|18702.6|18714.6|18702.6|1
1734626660000|2024-12-19 16:44:20|18715|18703|18715|18703|18715|18703|18715|18703|0
1734626670000|2024-12-19 16:44:30|18714.6|18702.6|18709.6|18697.6|18714.6|18702.6|18708.3|18696.3|13
1734626680000|2024-12-19 16:44:40|18711.7|18699.7|18714.6|18702.6|18714.6|18702.6|18711.7|18699.7|31
1734626700000|2024-12-19 16:45:00|||||||||1
1734626710000|2024-12-19 16:45:10|18715|18703|18715|18703|18715.8|18703.8|18714.6|18702.6|23
1734626720000|2024-12-19 16:45:20|18714.6|18702.6|18714.6|18702.6|18715|18703|18713.7|18701.7|4
1734626730000|2024-12-19 16:45:30|18715|18703|18715.9|18703.9|18717.1|18705.1|18715|18703|26
1734626740000|2024-12-19 16:45:40|18714.6|18702.6|18712.5|18700.5|18714.6|18702.6|18712.1|18700.1|38
1734626750000|2024-12-19 16:45:50|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|18712.1|18700.1|1
1734626760000|2024-12-19 16:46:00|18712.5|18700.5|18717.1|18705.1|18717.1|18705.1|18712.5|18700.5|13
1734626770000|2024-12-19 16:46:10|18717.5|18705.5|18719.6|18707.6|18719.6|18707.6|18717.5|18705.5|0
1734626780000|2024-12-19 16:46:20|||||||||4
1734626790000|2024-12-19 16:46:30|18715.9|18703.9|18723.7|18711.7|18724.6|18712.6|18715.9|18703.9|72
1734626800000|2024-12-19 16:46:40|18724.6|18712.6|18719.6|18707.6|18724.6|18712.6|18719.1|18707.1|35
1734626820000|2024-12-19 16:47:00|18720|18708|18721.3|18709.3|18722.1|18710.1|18720|18708|6
1734626830000|2024-12-19 16:47:10|18720.9|18708.9|18737.5|18725.5|18737.5|18725.5|18717.1|18705.1|66
1734626840000|2024-12-19 16:47:20|18738.3|18726.3|18745|18733|18745|18733|18738.3|18726.3|31
1734626850000|2024-12-19 16:47:30|18742.5|18730.5|18742.1|18730.1|18742.5|18730.5|18740|18728|11
1734626860000|2024-12-19 16:47:40|18744.6|18732.6|18741.3|18729.3|18745|18733|18740.9|18728.9|24
1734626870000|2024-12-19 16:47:50|18743.4|18731.4|18743.4|18731.4|18744.2|18732.2|18743.4|18731.4|1
1734626880000|2024-12-19 16:48:00|18745|18733|18747.5|18735.5|18747.5|18735.5|18744.6|18732.6|2
1734626890000|2024-12-19 16:48:10|18745|18733|18742.5|18730.5|18745|18733|18741.3|18729.3|13
1734626900000|2024-12-19 16:48:20|18743.4|18731.4|18742.5|18730.5|18743.4|18731.4|18742.5|18730.5|0
1734626920000|2024-12-19 16:48:40|18742.9|18730.9|18742.5|18730.5|18742.9|18730.9|18742.5|18730.5|2
1734626930000|2024-12-19 16:48:50|18742.9|18730.9|18742.5|18730.5|18742.9|18730.9|18742.5|18730.5|2
1734626940000|2024-12-19 16:49:00|18742.1|18730.1|18740|18728|18742.1|18730.1|18740|18728|5
1734626950000|2024-12-19 16:49:10|18738.4|18726.4|18733.4|18721.4|18738.4|18726.4|18733.4|18721.4|11
1734626960000|2024-12-19 16:49:20|18732.5|18720.5|18730|18718|18732.5|18720.5|18730|18718|6
1734626970000|2024-12-19 16:49:30|18729.6|18717.6|18733.8|18721.8|18733.8|18721.8|18729.6|18717.6|14
1734626980000|2024-12-19 16:49:40|18733.4|18721.4|18732.1|18720.1|18733.4|18721.4|18730.9|18718.9|5
1734626990000|2024-12-19 16:49:50|18730.9|18718.9|18728.8|18716.8|18732.1|18720.1|18728.8|18716.8|6
1734627000000|2024-12-19 16:50:00|18729.2|18717.2|18729.6|18717.6|18730|18718|18729.2|18717.2|0
1734627010000|2024-12-19 16:50:10|18728.8|18716.8|18730.9|18718.9|18731.3|18719.3|18728.8|18716.8|9
1734627020000|2024-12-19 16:50:20|18731.3|18719.3|18732.1|18720.1|18732.5|18720.5|18731.3|18719.3|29
1734627030000|2024-12-19 16:50:30|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|18731.3|18719.3|3
1734627040000|2024-12-19 16:50:40|18732.1|18720.1|18730.4|18718.4|18732.5|18720.5|18729.6|18717.6|6
1734627050000|2024-12-19 16:50:50|18731.3|18719.3|18735.4|18723.4|18735.4|18723.4|18731.3|18719.3|10
1734627060000|2024-12-19 16:51:00|18736.7|18724.7|18733.3|18721.3|18736.7|18724.7|18733.3|18721.3|20
1734627070000|2024-12-19 16:51:10|18729.9|18717.9|18728.3|18716.3|18729.9|18717.9|18728.3|18716.3|4
1734627080000|2024-12-19 16:51:20|18727.4|18715.4|18727.5|18715.5|18727.5|18715.5|18727.4|18715.4|4
1734627090000|2024-12-19 16:51:30|18728.3|18716.3|18727.5|18715.5|18728.3|18716.3|18727.5|18715.5|3
1734627100000|2024-12-19 16:51:40|18725|18713|18724.6|18712.6|18725|18713|18723.7|18711.7|2
1734627110000|2024-12-19 16:51:50|18725|18713|18722.5|18710.5|18725|18713|18722.5|18710.5|0
1734627120000|2024-12-19 16:52:00|18723.3|18711.3|18724.2|18712.2|18724.2|18712.2|18721.7|18709.7|7
1734627130000|2024-12-19 16:52:10|18724.6|18712.6|18724.6|18712.6|18724.6|18712.6|18724.2|18712.2|4
1734627140000|2024-12-19 16:52:20|18724.2|18712.2|18722.9|18710.9|18725.4|18713.4|18722.9|18710.9|2
1734627150000|2024-12-19 16:52:30|18720.4|18708.4|18719.2|18707.2|18720.4|18708.4|18719.2|18707.2|8
1734627160000|2024-12-19 16:52:40|18719.6|18707.6|18719.2|18707.2|18719.6|18707.6|18718.3|18706.3|1
1734627170000|2024-12-19 16:52:50|18720.4|18708.4|18719.6|18707.6|18720.4|18708.4|18719.6|18707.6|3
1734627180000|2024-12-19 16:53:00|18720.4|18708.4|18725|18713|18725.8|18713.8|18720.4|18708.4|13
1734627190000|2024-12-19 16:53:10|18725.8|18713.8|18725.8|18713.8|18725.8|18713.8|18725.8|18713.8|0
1734627200000|2024-12-19 16:53:20|18726.2|18714.2|18728.3|18716.3|18728.7|18716.7|18725.8|18713.8|7
1734627210000|2024-12-19 16:53:30|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|18727.5|18715.5|2
1734627220000|2024-12-19 16:53:40|18726.2|18714.2|18729.2|18717.2|18730.8|18718.8|18726.2|18714.2|8
1734627230000|2024-12-19 16:53:50|18730.8|18718.8|18736.7|18724.7|18736.7|18724.7|18730.8|18718.8|5
1734627240000|2024-12-19 16:54:00|18737.5|18725.5|18735.8|18723.8|18738.3|18726.3|18733.3|18721.3|17
1734627250000|2024-12-19 16:54:10|18735.4|18723.4|18735|18723|18735.4|18723.4|18734.2|18722.2|2
1734627260000|2024-12-19 16:54:20|18734.6|18722.6|18733.3|18721.3|18734.6|18722.6|18733.3|18721.3|5
1734627270000|2024-12-19 16:54:30|||||||||2
1734627280000|2024-12-19 16:54:40|18732.9|18720.9|18733.3|18721.3|18733.3|18721.3|18732.9|18720.9|1
1734627290000|2024-12-19 16:54:50|18735|18723|18732.9|18720.9|18735|18723|18732.9|18720.9|11
1734627300000|2024-12-19 16:55:00|18733.3|18721.3|18733.3|18721.3|18735.8|18723.8|18732.1|18720.1|21
1734627310000|2024-12-19 16:55:10|18732.5|18720.5|18736.7|18724.7|18737.9|18725.9|18732.1|18720.1|13
1734627320000|2024-12-19 16:55:20|18737.5|18725.5|18738.4|18726.4|18738.4|18726.4|18736.7|18724.7|10
1734627330000|2024-12-19 16:55:30|18739.6|18727.6|18740|18728|18740.9|18728.9|18737.5|18725.5|40
1734627340000|2024-12-19 16:55:40|18740.4|18728.4|18742.5|18730.5|18742.5|18730.5|18740|18728|3
1734627350000|2024-12-19 16:55:50|18742.1|18730.1|18742.9|18730.9|18742.9|18730.9|18742.1|18730.1|12
1734627360000|2024-12-19 16:56:00|18745.5|18733.5|18750|18738|18750|18738|18745.5|18733.5|22
1734627370000|2024-12-19 16:56:10|18751.3|18739.3|18750|18738|18752.5|18740.5|18749.2|18737.2|17
1734627380000|2024-12-19 16:56:20|18750.4|18738.4|18751.7|18739.7|18755|18743|18750|18738|19
1734627390000|2024-12-19 16:56:30|18753.4|18741.4|18748.8|18736.8|18755.9|18743.9|18748.8|18736.8|10
1734627400000|2024-12-19 16:56:40|18752.5|18740.5|18752.5|18740.5|18752.5|18740.5|18752.5|18740.5|6
1734627410000|2024-12-19 16:56:50|18755|18743|18757.5|18745.5|18757.5|18745.5|18755|18743|5
1734627420000|2024-12-19 16:57:00|18755.9|18743.9|18739.2|18727.2|18755.9|18743.9|18738.3|18726.3|54
1734627430000|2024-12-19 16:57:10|18740|18728|18740|18728|18740|18728|18740|18728|0
1734627440000|2024-12-19 16:57:20|18740.4|18728.4|18740.9|18728.9|18740.9|18728.9|18740|18728|5
1734627450000|2024-12-19 16:57:30|18740|18728|18743.4|18731.4|18743.4|18731.4|18740|18728|3
1734627470000|2024-12-19 16:57:50|18741.3|18729.3|18738.4|18726.4|18741.3|18729.3|18737.1|18725.1|13
1734627480000|2024-12-19 16:58:00|18737.5|18725.5|18736.7|18724.7|18737.5|18725.5|18736.3|18724.3|9
1734627490000|2024-12-19 16:58:10|18737.5|18725.5|18737.9|18725.9|18738.3|18726.3|18737.5|18725.5|2
1734627500000|2024-12-19 16:58:20|18738.8|18726.8|18737.9|18725.9|18738.8|18726.8|18737.9|18725.9|1
1734627510000|2024-12-19 16:58:30|18737.1|18725.1|18737.9|18725.9|18737.9|18725.9|18735.4|18723.4|15
1734627520000|2024-12-19 16:58:40|18737.5|18725.5|18735|18723|18737.5|18725.5|18735|18723|4
1734627530000|2024-12-19 16:58:50|18735.4|18723.4|18742.5|18730.5|18742.5|18730.5|18735|18723|26
1734627540000|2024-12-19 16:59:00|18740.9|18728.9|18740|18728|18741.3|18729.3|18740|18728|6
1734627550000|2024-12-19 16:59:10|||||||||3
1734627560000|2024-12-19 16:59:20|||||||||1
1734627570000|2024-12-19 16:59:30|18737.5|18725.5|18734.2|18722.2|18737.5|18725.5|18734.2|18722.2|49
1734627580000|2024-12-19 16:59:40|18735|18723|18737.5|18725.5|18737.5|18725.5|18735|18723|11
1734627590000|2024-12-19 16:59:50|18737.1|18725.1|18739.6|18727.6|18739.6|18727.6|18737.1|18725.1|9
1734627600000|2024-12-19 17:00:00|||||||||1
1734627610000|2024-12-19 17:00:10|18740|18728|18740|18728|18742.1|18730.1|18739.6|18727.6|10
1734627620000|2024-12-19 17:00:20|18742.5|18730.5|18740.9|18728.9|18742.5|18730.5|18740.9|18728.9|4
1734627630000|2024-12-19 17:00:30|18741.7|18729.7|18749.6|18737.6|18749.6|18737.6|18741.7|18729.7|7
1734627640000|2024-12-19 17:00:40|18755|18743|18762.5|18750.5|18762.5|18750.5|18755|18743|26
1734627650000|2024-12-19 17:00:50|18762.9|18750.9|18759.6|18747.6|18764.6|18752.6|18759.6|18747.6|3
1734627660000|2024-12-19 17:01:00|18758.8|18746.8|18760|18748|18760|18748|18756.3|18744.3|18
1734627670000|2024-12-19 17:01:10|18762.6|18750.6|18768.8|18756.8|18772.1|18760.1|18762.6|18750.6|30
1734627680000|2024-12-19 17:01:20|18767.1|18755.1|18763.3|18751.3|18767.1|18755.1|18763.3|18751.3|4
1734627690000|2024-12-19 17:01:30|18762.5|18750.5|18762.5|18750.5|18763.4|18751.4|18762.5|18750.5|48
1734627700000|2024-12-19 17:01:40|18764.2|18752.2|18762.9|18750.9|18765|18753|18762.9|18750.9|13
1734627710000|2024-12-19 17:01:50|18764.2|18752.2|18762.9|18750.9|18764.2|18752.2|18762.5|18750.5|4
1734627720000|2024-12-19 17:02:00|18762.5|18750.5|18760.8|18748.8|18762.5|18750.5|18760.8|18748.8|16
1734627730000|2024-12-19 17:02:10|18764.2|18752.2|18765|18753|18765.4|18753.4|18764.2|18752.2|6
1734627740000|2024-12-19 17:02:20|18765.4|18753.4|18768.3|18756.3|18768.3|18756.3|18765.4|18753.4|7
1734627750000|2024-12-19 17:02:30|18768.7|18756.7|18768.3|18756.3|18776.2|18764.2|18768.3|18756.3|32
1734627760000|2024-12-19 17:02:40|18769.2|18757.2|18768.3|18756.3|18769.2|18757.2|18761.7|18749.7|18
1734627770000|2024-12-19 17:02:50|18773.3|18761.3|18770.8|18758.8|18773.3|18761.3|18770.8|18758.8|13
1734627780000|2024-12-19 17:03:00|18770|18758|18768.3|18756.3|18770|18758|18768.3|18756.3|4
1734627790000|2024-12-19 17:03:10|18770.8|18758.8|18770.8|18758.8|18773.3|18761.3|18770.8|18758.8|6
1734627800000|2024-12-19 17:03:20|18769.6|18757.6|18765.8|18753.8|18769.6|18757.6|18765.8|18753.8|62
1734627810000|2024-12-19 17:03:30|18765|18753|18765|18753|18765|18753|18763.3|18751.3|16
1734627820000|2024-12-19 17:03:40|18764.2|18752.2|18762.9|18750.9|18764.2|18752.2|18762.9|18750.9|5
1734627830000|2024-12-19 17:03:50|18762.5|18750.5|18762.5|18750.5|18762.5|18750.5|18762.5|18750.5|0
1734627840000|2024-12-19 17:04:00|18762.9|18750.9|18762.5|18750.5|18762.9|18750.9|18762.5|18750.5|0
1734627860000|2024-12-19 17:04:20|18760.4|18748.4|18762.5|18750.5|18765|18753|18760.4|18748.4|19
1734627870000|2024-12-19 17:04:30|18762.9|18750.9|18765|18753|18765|18753|18762.5|18750.5|6
1734627880000|2024-12-19 17:04:40|18767.5|18755.5|18767.5|18755.5|18767.5|18755.5|18767.5|18755.5|3
1734627890000|2024-12-19 17:04:50|18767.1|18755.1|18767.5|18755.5|18767.5|18755.5|18767.1|18755.1|0
1734627900000|2024-12-19 17:05:00|18767.1|18755.1|18772.1|18760.1|18772.1|18760.1|18763.8|18751.8|12
1734627910000|2024-12-19 17:05:10|18773.4|18761.4|18774.6|18762.6|18774.6|18762.6|18773.4|18761.4|4
1734627920000|2024-12-19 17:05:20|18774.7|18762.7|18773.4|18761.4|18774.7|18762.7|18772.2|18760.2|6
1734627930000|2024-12-19 17:05:30|18773.8|18761.8|18774.7|18762.7|18774.7|18762.7|18773.4|18761.4|7
1734627940000|2024-12-19 17:05:40|18772.5|18760.5|18773.4|18761.4|18773.4|18761.4|18770.9|18758.9|28
1734627950000|2024-12-19 17:05:50|18773.8|18761.8|18775|18763|18775|18763|18771.7|18759.7|4
1734627960000|2024-12-19 17:06:00|18774.7|18762.7|18775|18763|18775|18763|18773.3|18761.3|3
1734627970000|2024-12-19 17:06:10|18775.4|18763.4|18782.5|18770.5|18785|18773|18775.4|18763.4|9
1734627980000|2024-12-19 17:06:20|18784.7|18772.7|18784.7|18772.7|18784.7|18772.7|18784.7|18772.7|1
1734627990000|2024-12-19 17:06:30|18782.5|18770.5|18788.8|18776.8|18788.8|18776.8|18782.5|18770.5|15
1734628000000|2024-12-19 17:06:40|18787.5|18775.5|18790.1|18778.1|18790.4|18778.4|18787.5|18775.5|6
1734628010000|2024-12-19 17:06:50|18790.4|18778.4|18787.9|18775.9|18790.4|18778.4|18786.7|18774.7|11
1734628020000|2024-12-19 17:07:00|18786.7|18774.7|18785.8|18773.8|18786.7|18774.7|18785.4|18773.4|3
1734628030000|2024-12-19 17:07:10|18784.2|18772.2|18784.6|18772.6|18785.8|18773.8|18784.2|18772.2|2
1734628040000|2024-12-19 17:07:20|18784.2|18772.2|18790|18778|18790|18778|18784.2|18772.2|8
1734628050000|2024-12-19 17:07:30|18790.8|18778.8|18795.4|18783.4|18796.2|18784.2|18790.8|18778.8|21
1734628060000|2024-12-19 17:07:40|18794.5|18782.5|18791.7|18779.7|18794.5|18782.5|18789.2|18777.2|3
1734628070000|2024-12-19 17:07:50|18790.8|18778.8|18790.8|18778.8|18792.9|18780.9|18790.4|18778.4|5
1734628080000|2024-12-19 17:08:00|18792.9|18780.9|18790.8|18778.8|18792.9|18780.9|18790.8|18778.8|3
1734628090000|2024-12-19 17:08:10|18788.3|18776.3|18782.5|18770.5|18788.3|18776.3|18782.1|18770.1|18
1734628100000|2024-12-19 17:08:20|18783.3|18771.3|18782.5|18770.5|18783.7|18771.7|18782.5|18770.5|4
1734628110000|2024-12-19 17:08:30|18782.1|18770.1|18783.3|18771.3|18783.3|18771.3|18782.1|18770.1|0
1734628120000|2024-12-19 17:08:40|18783.7|18771.7|18783|18771|18785|18773|18783|18771|11
1734628130000|2024-12-19 17:08:50|18783.3|18771.3|18784.6|18772.6|18784.6|18772.6|18783.3|18771.3|5
1734628140000|2024-12-19 17:09:00|18785|18773|18788.7|18776.7|18788.7|18776.7|18785|18773|1
1734628150000|2024-12-19 17:09:10|18788.3|18776.3|18788.3|18776.3|18791.2|18779.2|18788.3|18776.3|9
1734628160000|2024-12-19 17:09:20|18789.2|18777.2|18790.8|18778.8|18790.8|18778.8|18789.2|18777.2|1
1734628170000|2024-12-19 17:09:30|18790.9|18778.9|18790.9|18778.9|18791.7|18779.7|18790.9|18778.9|5
1734628180000|2024-12-19 17:09:40|18792.6|18780.6|18795.5|18783.5|18796.7|18784.7|18792.6|18780.6|23
1734628190000|2024-12-19 17:09:50|18797.6|18785.6|18798|18786|18798|18786|18795.9|18783.9|8
1734628200000|2024-12-19 17:10:00|18797.6|18785.6|18796.7|18784.7|18797.6|18785.6|18795.9|18783.9|7
1734628210000|2024-12-19 17:10:10|18793|18781|18789.2|18777.2|18795.5|18783.5|18789.2|18777.2|6
1734628220000|2024-12-19 17:10:20|18790.5|18778.5|18789.2|18777.2|18790.5|18778.5|18789.2|18777.2|1
1734628230000|2024-12-19 17:10:30|18788.4|18776.4|18789.2|18777.2|18790.9|18778.9|18788|18776|3
1734628240000|2024-12-19 17:10:40|18788.8|18776.8|18784.6|18772.6|18788.8|18776.8|18784.6|18772.6|3
1734628250000|2024-12-19 17:10:50|18785|18773|18788.4|18776.4|18788.4|18776.4|18785|18773|3
1734628260000|2024-12-19 17:11:00|18788|18776|18788.4|18776.4|18788.4|18776.4|18788|18776|0
1734628270000|2024-12-19 17:11:10|18788|18776|18788.4|18776.4|18788.4|18776.4|18786.3|18774.3|3
1734628290000|2024-12-19 17:11:30|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|18787.5|18775.5|1
1734628300000|2024-12-19 17:11:40|18786.3|18774.3|18785.9|18773.9|18786.3|18774.3|18785.9|18773.9|0
1734628310000|2024-12-19 17:11:50|18783.8|18771.8|18783.4|18771.4|18783.8|18771.8|18783.4|18771.4|3
1734628320000|2024-12-19 17:12:00|18784.2|18772.2|18783.4|18771.4|18784.2|18772.2|18782.1|18770.1|6
1734628330000|2024-12-19 17:12:10|18785.9|18773.9|18785.5|18773.5|18785.9|18773.9|18784.2|18772.2|17
1734628340000|2024-12-19 17:12:20|18785.1|18773.1|18783.4|18771.4|18785.1|18773.1|18783.4|18771.4|3
1734628350000|2024-12-19 17:12:30|18779.2|18767.2|18778.4|18766.4|18779.2|18767.2|18778.4|18766.4|6
1734628360000|2024-12-19 17:12:40|18779.2|18767.2|18780.5|18768.5|18780.5|18768.5|18779.2|18767.2|8
1734628370000|2024-12-19 17:12:50|18785.9|18773.9|18790.5|18778.5|18790.5|18778.5|18785.9|18773.9|31
1734628380000|2024-12-19 17:13:00|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|2
1734628390000|2024-12-19 17:13:10|18788|18776|18788|18776|18788.4|18776.4|18788|18776|2
1734628420000|2024-12-19 17:13:40|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|18788.4|18776.4|0
1734628430000|2024-12-19 17:13:50|18788|18776|18788.4|18776.4|18788.4|18776.4|18788|18776|0
1734628440000|2024-12-19 17:14:00|18790.5|18778.5|18788.4|18776.4|18790.5|18778.5|18788.4|18776.4|7
1734628450000|2024-12-19 17:14:10|18788|18776|18787.1|18775.1|18788|18776|18786.3|18774.3|2
1734628460000|2024-12-19 17:14:20|18785.9|18773.9|18785.9|18773.9|18785.9|18773.9|18785.9|18773.9|0
1734628470000|2024-12-19 17:14:30|18786.7|18774.7|18788|18776|18788|18776|18786.7|18774.7|4
1734628490000|2024-12-19 17:14:50|18786.7|18774.7|18788.8|18776.8|18788.8|18776.8|18786.7|18774.7|6
1734628500000|2024-12-19 17:15:00|18788.4|18776.4|18789.2|18777.2|18793|18781|18785.9|18773.9|18
1734628510000|2024-12-19 17:15:10|18790.5|18778.5|18789.2|18777.2|18790.5|18778.5|18789.2|18777.2|3
1734628520000|2024-12-19 17:15:20|18788.8|18776.8|18789.2|18777.2|18789.2|18777.2|18788.8|18776.8|1
1734628530000|2024-12-19 17:15:30|18785.9|18773.9|18787.6|18775.6|18788|18776|18783|18771|37
1734628540000|2024-12-19 17:15:40|18786.7|18774.7|18786.7|18774.7|18787.6|18775.6|18786.3|18774.3|1
1734628550000|2024-12-19 17:15:50|18786.3|18774.3|18785.5|18773.5|18786.3|18774.3|18785.5|18773.5|0
1734628560000|2024-12-19 17:16:00|18785.1|18773.1|18780.1|18768.1|18785.1|18773.1|18778.8|18766.8|17
1734628570000|2024-12-19 17:16:10|18778.8|18766.8|18780.1|18768.1|18780.1|18768.1|18778.8|18766.8|0
1734628580000|2024-12-19 17:16:20|18779.7|18767.7|18779.7|18767.7|18779.7|18767.7|18779.7|18767.7|0
1734628590000|2024-12-19 17:16:30|18780.1|18768.1|18779.7|18767.7|18780.1|18768.1|18778.4|18766.4|2
1734628600000|2024-12-19 17:16:40|18780.1|18768.1|18780.1|18768.1|18780.1|18768.1|18779.7|18767.7|4
1734628620000|2024-12-19 17:17:00|18779.7|18767.7|18777.6|18765.6|18779.7|18767.7|18777.6|18765.6|4
1734628640000|2024-12-19 17:17:20|18778|18766|18777.2|18765.2|18778|18766|18777.2|18765.2|7
1734628650000|2024-12-19 17:17:30|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|4
1734628660000|2024-12-19 17:17:40|||||||||1
1734628670000|2024-12-19 17:17:50|18778|18766|18777.6|18765.6|18779.7|18767.7|18777.6|18765.6|5
1734628680000|2024-12-19 17:18:00|18776.3|18764.3|18775.1|18763.1|18776.3|18764.3|18775.1|18763.1|3
1734628690000|2024-12-19 17:18:10|18775.5|18763.5|18775.5|18763.5|18775.5|18763.5|18775.1|18763.1|0
1734628700000|2024-12-19 17:18:20|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|2
1734628710000|2024-12-19 17:18:30|||||||||3
1734628720000|2024-12-19 17:18:40|18774.7|18762.7|18775.1|18763.1|18775.1|18763.1|18774.7|18762.7|2
1734628730000|2024-12-19 17:18:50|18775.5|18763.5|18775.1|18763.1|18775.5|18763.5|18775.1|18763.1|1
1734628740000|2024-12-19 17:19:00|18772.6|18760.6|18777.6|18765.6|18777.6|18765.6|18772.6|18760.6|11
1734628750000|2024-12-19 17:19:10|18778|18766|18777.6|18765.6|18778|18766|18777.6|18765.6|9
1734628760000|2024-12-19 17:19:20|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|18776.3|18764.3|3
1734628770000|2024-12-19 17:19:30|18775.5|18763.5|18775.1|18763.1|18775.5|18763.5|18775.1|18763.1|1
1734628780000|2024-12-19 17:19:40|18778.8|18766.8|18780.1|18768.1|18781.3|18769.3|18778.8|18766.8|3
1734628790000|2024-12-19 17:19:50|||||||||1
1734628810000|2024-12-19 17:20:10|18780.9|18768.9|18780.1|18768.1|18780.9|18768.9|18779.7|18767.7|3
1734628820000|2024-12-19 17:20:20|18779.7|18767.7|18779.7|18767.7|18779.7|18767.7|18779.7|18767.7|1
1734628830000|2024-12-19 17:20:30|18778|18766|18778.8|18766.8|18778.8|18766.8|18777.6|18765.6|3
1734628840000|2024-12-19 17:20:40|18778.4|18766.4|18777.6|18765.6|18778.8|18766.8|18777.6|18765.6|0
1734628850000|2024-12-19 17:20:50|18776.3|18764.3|18775.9|18763.9|18777.2|18765.2|18774.7|18762.7|5
1734628860000|2024-12-19 17:21:00|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|18775.1|18763.1|0
1734628870000|2024-12-19 17:21:10|18774.7|18762.7|18770.1|18758.1|18774.7|18762.7|18770.1|18758.1|9
1734628880000|2024-12-19 17:21:20|18772.2|18760.2|18772.2|18760.2|18772.2|18760.2|18771.3|18759.3|1
1734628890000|2024-12-19 17:21:30|18772.6|18760.6|18777.2|18765.2|18777.2|18765.2|18772.6|18760.6|6
1734628900000|2024-12-19 17:21:40|18777.6|18765.6|18776.3|18764.3|18777.6|18765.6|18776.3|18764.3|2
1734628910000|2024-12-19 17:21:50|18777.2|18765.2|18778.8|18766.8|18778.8|18766.8|18776.3|18764.3|2
1734628920000|2024-12-19 17:22:00|18778.4|18766.4|18777.6|18765.6|18778.4|18766.4|18777.6|18765.6|1
1734628930000|2024-12-19 17:22:10|18775.5|18763.5|18777.6|18765.6|18777.6|18765.6|18774.7|18762.7|9
1734628940000|2024-12-19 17:22:20|18778.8|18766.8|18777.6|18765.6|18778.8|18766.8|18777.6|18765.6|3
1734628950000|2024-12-19 17:22:30|18776.7|18764.7|18780.9|18768.9|18780.9|18768.9|18776.7|18764.7|7
1734628960000|2024-12-19 17:22:40|18781.8|18769.8|18780.1|18768.1|18781.8|18769.8|18780.1|18768.1|5
1734628970000|2024-12-19 17:22:50|18779.7|18767.7|18780.1|18768.1|18780.1|18768.1|18779.7|18767.7|0
1734628980000|2024-12-19 17:23:00|18779.7|18767.7|18777.6|18765.6|18779.7|18767.7|18777.6|18765.6|4
1734628990000|2024-12-19 17:23:10|18775.5|18763.5|18777.2|18765.2|18777.2|18765.2|18775.1|18763.1|6
1734629000000|2024-12-19 17:23:20|18777.6|18765.6|18779.7|18767.7|18779.7|18767.7|18777.6|18765.6|5
1734629010000|2024-12-19 17:23:30|18778.4|18766.4|18780.1|18768.1|18780.1|18768.1|18778|18766|4
1734629020000|2024-12-19 17:23:40|18781.3|18769.3|18782.6|18770.6|18783.4|18771.4|18780.1|18768.1|9
1734629030000|2024-12-19 17:23:50|18784.7|18772.7|18784.7|18772.7|18784.7|18772.7|18784.7|18772.7|3
1734629040000|2024-12-19 17:24:00|||||||||1
1734629050000|2024-12-19 17:24:10|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|2
1734629060000|2024-12-19 17:24:20|18784.7|18772.7|18784.7|18772.7|18784.7|18772.7|18784.7|18772.7|10
1734629070000|2024-12-19 17:24:30|18782.6|18770.6|18784.7|18772.7|18784.7|18772.7|18782.6|18770.6|7
1734629080000|2024-12-19 17:24:40|18783.8|18771.8|18784.7|18772.7|18784.7|18772.7|18783.8|18771.8|2
1734629090000|2024-12-19 17:24:50|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|5
1734629100000|2024-12-19 17:25:00|18784.7|18772.7|18785.1|18773.1|18785.1|18773.1|18784.7|18772.7|2
1734629110000|2024-12-19 17:25:10|18784.7|18772.7|18783|18771|18784.7|18772.7|18781.3|18769.3|6
1734629120000|2024-12-19 17:25:20|18783.8|18771.8|18784.7|18772.7|18784.7|18772.7|18783|18771|6
1734629130000|2024-12-19 17:25:30|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|18785.1|18773.1|3
1734629140000|2024-12-19 17:25:40|||||||||6
1734629150000|2024-12-19 17:25:50|18785.5|18773.5|18785.1|18773.1|18785.5|18773.5|18785.1|18773.1|0
1734629160000|2024-12-19 17:26:00|18784.7|18772.7|18785.1|18773.1|18785.5|18773.5|18783|18771|12
1734629170000|2024-12-19 17:26:10|18785.5|18773.5|18785.1|18773.1|18785.5|18773.5|18785.1|18773.1|0
1734629180000|2024-12-19 17:26:20|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|0
1734629190000|2024-12-19 17:26:30|18786.7|18774.7|18785.1|18773.1|18786.7|18774.7|18785.1|18773.1|5
1734629200000|2024-12-19 17:26:40|18784.2|18772.2|18783.9|18771.9|18784.2|18772.2|18783|18771|8
1734629210000|2024-12-19 17:26:50|18785.1|18773.1|18784.7|18772.7|18785.1|18773.1|18783|18771|7
1734629220000|2024-12-19 17:27:00|18783.9|18771.9|18785.1|18773.1|18785.5|18773.5|18783.9|18771.9|3
1734629230000|2024-12-19 17:27:10|18784.7|18772.7|18783|18771|18784.7|18772.7|18783|18771|6
1734629240000|2024-12-19 17:27:20|18783.9|18771.9|18784.7|18772.7|18784.7|18772.7|18783|18771|7
1734629260000|2024-12-19 17:27:40|18785.5|18773.5|18785.1|18773.1|18785.5|18773.5|18785.1|18773.1|1
1734629270000|2024-12-19 17:27:50|18784.7|18772.7|18787.6|18775.6|18788|18776|18784.7|18772.7|9
1734629280000|2024-12-19 17:28:00|18786.8|18774.8|18784.7|18772.7|18786.8|18774.8|18782.6|18770.6|6
1734629290000|2024-12-19 17:28:10|18784.3|18772.3|18784.7|18772.7|18785.1|18773.1|18784.3|18772.3|9
1734629300000|2024-12-19 17:28:20|18785.1|18773.1|18784.7|18772.7|18785.1|18773.1|18784.7|18772.7|3
1734629310000|2024-12-19 17:28:30|18785.1|18773.1|18783.4|18771.4|18785.5|18773.5|18783|18771|20
1734629320000|2024-12-19 17:28:40|18783.8|18771.8|18785.5|18773.5|18785.5|18773.5|18783.8|18771.8|2
1734629330000|2024-12-19 17:28:50|18785.9|18773.9|18785.5|18773.5|18785.9|18773.9|18785.5|18773.5|0
1734629340000|2024-12-19 17:29:00|18784.6|18772.6|18786.8|18774.8|18786.8|18774.8|18784.6|18772.6|4
1734629350000|2024-12-19 17:29:10|18788|18776|18788|18776|18788.9|18776.9|18788|18776|18
1734629360000|2024-12-19 17:29:20|18787.2|18775.2|18787.2|18775.2|18787.2|18775.2|18787.2|18775.2|3
1734629370000|2024-12-19 17:29:30|18785.9|18773.9|18788.4|18776.4|18788.4|18776.4|18785.9|18773.9|4
1734629380000|2024-12-19 17:29:40|18789.3|18777.3|18788.4|18776.4|18789.7|18777.7|18788.4|18776.4|23
1734629390000|2024-12-19 17:29:50|18788.8|18776.8|18789.2|18777.2|18790|18778|18788.8|18776.8|17
1734629400000|2024-12-19 17:30:00|18788.4|18776.4|18786.7|18774.7|18788.4|18776.4|18786.3|18774.3|5
1734629410000|2024-12-19 17:30:10|||||||||4
1734629420000|2024-12-19 17:30:20|18783.8|18771.8|18783.8|18771.8|18783.8|18771.8|18783.8|18771.8|4
1734629430000|2024-12-19 17:30:30|18782.1|18770.1|18784.2|18772.2|18784.2|18772.2|18782.1|18770.1|10
1734629440000|2024-12-19 17:30:40|18785.8|18773.8|18786.7|18774.7|18786.7|18774.7|18785.8|18773.8|6
1734629450000|2024-12-19 17:30:50|||||||||2
1734629460000|2024-12-19 17:31:00|18787.1|18775.1|18784.2|18772.2|18788.8|18776.8|18784.2|18772.2|18
1734629470000|2024-12-19 17:31:10|18784.6|18772.6|18783.3|18771.3|18784.6|18772.6|18783.3|18771.3|3
1734629480000|2024-12-19 17:31:20|18782.9|18770.9|18781.7|18769.7|18783.3|18771.3|18781.7|18769.7|1
1734629490000|2024-12-19 17:31:30|18780.4|18768.4|18779.6|18767.6|18780.4|18768.4|18779.6|18767.6|2
1734629500000|2024-12-19 17:31:40|18779.2|18767.2|18779.6|18767.6|18779.6|18767.6|18779.2|18767.2|0
1734629510000|2024-12-19 17:31:50|||||||||1
1734629520000|2024-12-19 17:32:00|18779.2|18767.2|18774.6|18762.6|18779.2|18767.2|18774.6|18762.6|9
1734629530000|2024-12-19 17:32:10|18773.3|18761.3|18774.2|18762.2|18774.2|18762.2|18773.3|18761.3|3
1734629540000|2024-12-19 17:32:20|18774.6|18762.6|18774.6|18762.6|18774.6|18762.6|18774.2|18762.2|1
1734629550000|2024-12-19 17:32:30|||||||||3
1734629560000|2024-12-19 17:32:40|18774.2|18762.2|18777.1|18765.1|18777.1|18765.1|18772.1|18760.1|15
1734629570000|2024-12-19 17:32:50|18776.7|18764.7|18773|18761|18776.7|18764.7|18773|18761|4
1734629580000|2024-12-19 17:33:00|18773.8|18761.8|18772.1|18760.1|18773.8|18761.8|18772.1|18760.1|3
1734629600000|2024-12-19 17:33:20|||||||||1
1734629610000|2024-12-19 17:33:30|||||||||5
1734629620000|2024-12-19 17:33:40|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|18773.4|18761.4|4
1734629630000|2024-12-19 17:33:50|18774.2|18762.2|18774.2|18762.2|18774.2|18762.2|18773.4|18761.4|0
1734629640000|2024-12-19 17:34:00|18774.6|18762.6|18772.1|18760.1|18774.6|18762.6|18772.1|18760.1|4
1734629650000|2024-12-19 17:34:10|||||||||9
1734629660000|2024-12-19 17:34:20|||||||||7
1734629670000|2024-12-19 17:34:30|18769.2|18757.2|18767.1|18755.1|18769.6|18757.6|18767.1|18755.1|6
1734629680000|2024-12-19 17:34:40|18766.7|18754.7|18766.7|18754.7|18767.1|18755.1|18766.7|18754.7|2
1734629700000|2024-12-19 17:35:00|18765|18753|18760.5|18748.5|18765|18753|18759.2|18747.2|47
1734629710000|2024-12-19 17:35:10|18761.3|18749.3|18762.1|18750.1|18762.1|18750.1|18761.3|18749.3|5
1734629720000|2024-12-19 17:35:20|18761.7|18749.7|18760.9|18748.9|18761.7|18749.7|18760.9|18748.9|3
1734629730000|2024-12-19 17:35:30|18761.3|18749.3|18760.9|18748.9|18761.3|18749.3|18760.9|18748.9|4
1734629740000|2024-12-19 17:35:40|18760.5|18748.5|18760.1|18748.1|18760.5|18748.5|18758.8|18746.8|8
1734629750000|2024-12-19 17:35:50|18758.8|18746.8|18756.7|18744.7|18760.1|18748.1|18756.7|18744.7|15
1734629760000|2024-12-19 17:36:00|18754.2|18742.2|18753.8|18741.8|18754.2|18742.2|18753.8|18741.8|8
1734629770000|2024-12-19 17:36:10|18753.4|18741.4|18754.2|18742.2|18754.2|18742.2|18751.7|18739.7|7
1734629780000|2024-12-19 17:36:20|18753.4|18741.4|18753|18741|18754.2|18742.2|18753|18741|2
1734629790000|2024-12-19 17:36:30|18754.2|18742.2|18752.1|18740.1|18754.6|18742.6|18751.7|18739.7|4
1734629800000|2024-12-19 17:36:40|18751.7|18739.7|18749.6|18737.6|18751.7|18739.7|18749.6|18737.6|16
1734629810000|2024-12-19 17:36:50|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|11
1734629820000|2024-12-19 17:37:00|18751.3|18739.3|18747.1|18735.1|18751.3|18739.3|18747.1|18735.1|16
1734629830000|2024-12-19 17:37:10|18748.4|18736.4|18748.4|18736.4|18748.4|18736.4|18748.4|18736.4|5
1734629840000|2024-12-19 17:37:20|18747.1|18735.1|18751.7|18739.7|18751.7|18739.7|18747.1|18735.1|9
1734629850000|2024-12-19 17:37:30|18752.1|18740.1|18746.3|18734.3|18752.1|18740.1|18746.3|18734.3|2
1734629860000|2024-12-19 17:37:40|18746.7|18734.7|18741.7|18729.7|18747.6|18735.6|18741.7|18729.7|8
1734629870000|2024-12-19 17:37:50|||||||||3
1734629880000|2024-12-19 17:38:00|18742.1|18730.1|18744.6|18732.6|18744.6|18732.6|18741.7|18729.7|12
1734629890000|2024-12-19 17:38:10|18744.2|18732.2|18748|18736|18748|18736|18744.2|18732.2|10
1734629900000|2024-12-19 17:38:20|18747.6|18735.6|18756.7|18744.7|18756.7|18744.7|18747.6|18735.6|28
1734629910000|2024-12-19 17:38:30|18758.4|18746.4|18757.6|18745.6|18759.2|18747.2|18757.6|18745.6|3
1734629920000|2024-12-19 17:38:40|18758|18746|18757.6|18745.6|18759.2|18747.2|18757.6|18745.6|2
1734629930000|2024-12-19 17:38:50|18756.7|18744.7|18756.7|18744.7|18756.7|18744.7|18756.7|18744.7|2
1734629940000|2024-12-19 17:39:00|18758.4|18746.4|18759.2|18747.2|18759.2|18747.2|18758|18746|5
1734629950000|2024-12-19 17:39:10|18758|18746|18756.3|18744.3|18758|18746|18756.3|18744.3|3
1734629960000|2024-12-19 17:39:20|18755.1|18743.1|18755.1|18743.1|18755.1|18743.1|18755.1|18743.1|2
1734629970000|2024-12-19 17:39:30|18754.2|18742.2|18756.3|18744.3|18756.7|18744.7|18754.2|18742.2|1
1734629980000|2024-12-19 17:39:40|18756.7|18744.7|18759.2|18747.2|18759.2|18747.2|18756.7|18744.7|10
1734629990000|2024-12-19 17:39:50|18758.4|18746.4|18754.2|18742.2|18758.4|18746.4|18754.2|18742.2|2
1734630000000|2024-12-19 17:40:00|18755.1|18743.1|18754.2|18742.2|18755.1|18743.1|18754.2|18742.2|0
1734630010000|2024-12-19 17:40:10|18753.4|18741.4|18754.2|18742.2|18754.2|18742.2|18753|18741|3
1734630020000|2024-12-19 17:40:20|18753.8|18741.8|18753|18741|18753.8|18741.8|18753|18741|0
1734630030000|2024-12-19 17:40:30|18752.1|18740.1|18749.2|18737.2|18752.1|18740.1|18749.2|18737.2|2
1734630040000|2024-12-19 17:40:40|18749.6|18737.6|18749.6|18737.6|18751.7|18739.7|18749.2|18737.2|4
1734630050000|2024-12-19 17:40:50|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|0
1734630060000|2024-12-19 17:41:00|18746.7|18734.7|18747.1|18735.1|18747.1|18735.1|18746.7|18734.7|2
1734630070000|2024-12-19 17:41:10|18746.7|18734.7|18742.1|18730.1|18746.7|18734.7|18742.1|18730.1|3
1734630090000|2024-12-19 17:41:30|18741.3|18729.3|18740.9|18728.9|18741.3|18729.3|18740.9|18728.9|4
1734630100000|2024-12-19 17:41:40|18741.7|18729.7|18742.1|18730.1|18744.2|18732.2|18741.7|18729.7|14
1734630110000|2024-12-19 17:41:50|18743|18731|18741.7|18729.7|18743.4|18731.4|18741.7|18729.7|3
1734630120000|2024-12-19 17:42:00|18742.1|18730.1|18744.2|18732.2|18744.2|18732.2|18741.7|18729.7|5
1734630140000|2024-12-19 17:42:20|18744.6|18732.6|18744.2|18732.2|18744.6|18732.6|18744.2|18732.2|0
1734630160000|2024-12-19 17:42:40|18745.9|18733.9|18746.7|18734.7|18746.7|18734.7|18745.9|18733.9|6
1734630170000|2024-12-19 17:42:50|18747.1|18735.1|18748.4|18736.4|18749.6|18737.6|18747.1|18735.1|8
1734630180000|2024-12-19 17:43:00|18748|18736|18749.2|18737.2|18749.2|18737.2|18746.7|18734.7|6
1734630190000|2024-12-19 17:43:10|18749.6|18737.6|18751.3|18739.3|18751.3|18739.3|18749.6|18737.6|3
1734630200000|2024-12-19 17:43:20|18750.5|18738.5|18750.5|18738.5|18751.3|18739.3|18750.5|18738.5|0
1734630210000|2024-12-19 17:43:30|18751.3|18739.3|18749.2|18737.2|18751.3|18739.3|18748.8|18736.8|3
1734630220000|2024-12-19 17:43:40|18746.7|18734.7|18746.7|18734.7|18746.7|18734.7|18746.7|18734.7|3
1734630230000|2024-12-19 17:43:50|18745.9|18733.9|18744.2|18732.2|18745.9|18733.9|18744.2|18732.2|1
1734630240000|2024-12-19 17:44:00|18743.8|18731.8|18743.8|18731.8|18743.8|18731.8|18743.8|18731.8|1
1734630250000|2024-12-19 17:44:10|18744.2|18732.2|18746.7|18734.7|18746.7|18734.7|18744.2|18732.2|9
1734630260000|2024-12-19 17:44:20|18746.3|18734.3|18748.4|18736.4|18748.4|18736.4|18746.3|18734.3|15
1734630270000|2024-12-19 17:44:30|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|18747.6|18735.6|0
1734630280000|2024-12-19 17:44:40|18748.4|18736.4|18747.6|18735.6|18748.4|18736.4|18747.6|18735.6|0
1734630290000|2024-12-19 17:44:50|18747.2|18735.2|18745.9|18733.9|18747.2|18735.2|18745.9|18733.9|0
1734630310000|2024-12-19 17:45:10|18747.6|18735.6|18750.9|18738.9|18750.9|18738.9|18747.6|18735.6|10
1734630320000|2024-12-19 17:45:20|18752.2|18740.2|18749.2|18737.2|18752.2|18740.2|18749.2|18737.2|3
1734630330000|2024-12-19 17:45:30|18748.8|18736.8|18748.4|18736.4|18749.7|18737.7|18748.4|18736.4|0
1734630340000|2024-12-19 17:45:40|18748.8|18736.8|18748.4|18736.4|18748.8|18736.8|18748.4|18736.4|0
1734630350000|2024-12-19 17:45:50|18748.8|18736.8|18745.1|18733.1|18748.8|18736.8|18745.1|18733.1|17
1734630360000|2024-12-19 17:46:00|18743.8|18731.8|18741.7|18729.7|18743.8|18731.8|18741.7|18729.7|3
1734630370000|2024-12-19 17:46:10|18744.2|18732.2|18744.2|18732.2|18744.2|18732.2|18744.2|18732.2|10
1734630390000|2024-12-19 17:46:30|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|1
1734630400000|2024-12-19 17:46:40|18744.2|18732.2|18744.2|18732.2|18744.2|18732.2|18744.2|18732.2|1
1734630430000|2024-12-19 17:47:10|18744.6|18732.6|18744.2|18732.2|18744.6|18732.6|18744.2|18732.2|4
1734630440000|2024-12-19 17:47:20|18742.5|18730.5|18739.2|18727.2|18742.5|18730.5|18739.2|18727.2|11
1734630450000|2024-12-19 17:47:30|||||||||2
1734630470000|2024-12-19 17:47:50|18738.4|18726.4|18739.2|18727.2|18739.2|18727.2|18738.4|18726.4|1
1734630490000|2024-12-19 17:48:10|18738.8|18726.8|18738.8|18726.8|18738.8|18726.8|18738.8|18726.8|2
1734630500000|2024-12-19 17:48:20|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|18739.2|18727.2|0
1734630510000|2024-12-19 17:48:30|18738.4|18726.4|18739.2|18727.2|18739.2|18727.2|18736.7|18724.7|6
1734630520000|2024-12-19 17:48:40|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|18741.7|18729.7|22
1734630530000|2024-12-19 17:48:50|18746.3|18734.3|18750.1|18738.1|18750.1|18738.1|18746.3|18734.3|9
1734630540000|2024-12-19 17:49:00|18749.2|18737.2|18749.2|18737.2|18750.1|18738.1|18748.8|18736.8|12
1734630550000|2024-12-19 17:49:10|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|18751.7|18739.7|3
1734630560000|2024-12-19 17:49:20|||||||||2
1734630580000|2024-12-19 17:49:40|18749.2|18737.2|18748.4|18736.4|18750.5|18738.5|18748.4|18736.4|15
1734630590000|2024-12-19 17:49:50|18745.9|18733.9|18750.1|18738.1|18750.1|18738.1|18745.9|18733.9|9
1734630600000|2024-12-19 17:50:00|18750.5|18738.5|18750.1|18738.1|18750.5|18738.5|18750.1|18738.1|0
1734630610000|2024-12-19 17:50:10|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18748.4|18736.4|5
1734630620000|2024-12-19 17:50:20|18748.9|18736.9|18746.7|18734.7|18748.9|18736.9|18746.7|18734.7|4
1734630630000|2024-12-19 17:50:30|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|2
1734630640000|2024-12-19 17:50:40|||||||||2
1734630650000|2024-12-19 17:50:50|18744.2|18732.2|18743.4|18731.4|18744.2|18732.2|18742.1|18730.1|7
1734630660000|2024-12-19 17:51:00|18742.1|18730.1|18743|18731|18744.3|18732.3|18742.1|18730.1|0
1734630670000|2024-12-19 17:51:10|18742.1|18730.1|18744.6|18732.6|18744.6|18732.6|18742.1|18730.1|9
1734630680000|2024-12-19 17:51:20|18745.9|18733.9|18744.6|18732.6|18745.9|18733.9|18744.6|18732.6|3
1734630690000|2024-12-19 17:51:30|18744.3|18732.3|18744.6|18732.6|18744.6|18732.6|18744.3|18732.3|3
1734630700000|2024-12-19 17:51:40|18745.9|18733.9|18745.9|18733.9|18745.9|18733.9|18745.9|18733.9|4
1734630720000|2024-12-19 17:52:00|18746.8|18734.8|18744.3|18732.3|18746.8|18734.8|18744.3|18732.3|2
1734630730000|2024-12-19 17:52:10|18744.7|18732.7|18748.9|18736.9|18748.9|18736.9|18744.7|18732.7|10
1734630740000|2024-12-19 17:52:20|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|0
1734630750000|2024-12-19 17:52:30|18746.8|18734.8|18745.5|18733.5|18746.8|18734.8|18745.5|18733.5|5
1734630760000|2024-12-19 17:52:40|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|18746.8|18734.8|0
1734630770000|2024-12-19 17:52:50|18745.9|18733.9|18745.9|18733.9|18745.9|18733.9|18745.9|18733.9|0
1734630780000|2024-12-19 17:53:00|18745.1|18733.1|18744.3|18732.3|18745.1|18733.1|18744.3|18732.3|0
1734630790000|2024-12-19 17:53:10|18745.5|18733.5|18747.2|18735.2|18747.2|18735.2|18745.5|18733.5|2
1734630810000|2024-12-19 17:53:30|18746.8|18734.8|18749.7|18737.7|18749.7|18737.7|18746.8|18734.8|6
1734630830000|2024-12-19 17:53:50|18750.9|18738.9|18751.8|18739.8|18751.8|18739.8|18750.9|18738.9|4
1734630840000|2024-12-19 17:54:00|18752.2|18740.2|18749.7|18737.7|18752.2|18740.2|18749.7|18737.7|13
1734630860000|2024-12-19 17:54:20|18750.5|18738.5|18750.9|18738.9|18750.9|18738.9|18750.5|18738.5|3
1734630870000|2024-12-19 17:54:30|18748.9|18736.9|18749.3|18737.3|18749.3|18737.3|18748.9|18736.9|2
1734630880000|2024-12-19 17:54:40|18748|18736|18749.3|18737.3|18749.3|18737.3|18748|18736|0
1734630890000|2024-12-19 17:54:50|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|3
1734630900000|2024-12-19 17:55:00|18748|18736|18749.3|18737.3|18749.3|18737.3|18748|18736|3
1734630910000|2024-12-19 17:55:10|18749.7|18737.7|18750.5|18738.5|18751.4|18739.4|18749.3|18737.3|5
1734630920000|2024-12-19 17:55:20|18749.3|18737.3|18749.7|18737.7|18749.7|18737.7|18749.3|18737.3|0
1734630930000|2024-12-19 17:55:30|18749.3|18737.3|18749.3|18737.3|18749.7|18737.7|18749.3|18737.3|2
1734630940000|2024-12-19 17:55:40|18749.7|18737.7|18749.7|18737.7|18749.7|18737.7|18749.7|18737.7|1
1734630950000|2024-12-19 17:55:50|18749.3|18737.3|18750.5|18738.5|18750.5|18738.5|18749.3|18737.3|2
1734630960000|2024-12-19 17:56:00|18749.7|18737.7|18748.4|18736.4|18749.7|18737.7|18748|18736|1
1734630970000|2024-12-19 17:56:10|18748|18736|18748|18736|18748|18736|18748|18736|7
1734630980000|2024-12-19 17:56:20|18747.2|18735.2|18743|18731|18747.2|18735.2|18743|18731|3
1734630990000|2024-12-19 17:56:30|18743.4|18731.4|18743|18731|18743.4|18731.4|18743|18731|0
1734631000000|2024-12-19 17:56:40|18743.4|18731.4|18743.4|18731.4|18743.4|18731.4|18743.4|18731.4|0
1734631010000|2024-12-19 17:56:50|18744.3|18732.3|18744.7|18732.7|18744.7|18732.7|18744.3|18732.3|1
1734631020000|2024-12-19 17:57:00|18745.9|18733.9|18745.9|18733.9|18747.2|18735.2|18745.9|18733.9|7
1734631030000|2024-12-19 17:57:10|18746.8|18734.8|18749.7|18737.7|18749.7|18737.7|18746.8|18734.8|6
1734631040000|2024-12-19 17:57:20|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|1
1734631050000|2024-12-19 17:57:30|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|1
1734631060000|2024-12-19 17:57:40|18748.4|18736.4|18748.4|18736.4|18748.4|18736.4|18747.2|18735.2|3
1734631070000|2024-12-19 17:57:50|18747.6|18735.6|18748.4|18736.4|18749.3|18737.3|18747.2|18735.2|0
1734631080000|2024-12-19 17:58:00|18749.3|18737.3|18749.3|18737.3|18749.7|18737.7|18749.3|18737.3|1
1734631090000|2024-12-19 17:58:10|18748.4|18736.4|18749.3|18737.3|18749.3|18737.3|18748.4|18736.4|2
1734631100000|2024-12-19 17:58:20|18748.4|18736.4|18747.2|18735.2|18748.4|18736.4|18747.2|18735.2|0
1734631110000|2024-12-19 17:58:30|18748|18736|18751.8|18739.8|18751.8|18739.8|18748|18736|16
1734631120000|2024-12-19 17:58:40|18750.9|18738.9|18751.8|18739.8|18751.8|18739.8|18749.3|18737.3|3
1734631130000|2024-12-19 17:58:50|18753.9|18741.9|18750.9|18738.9|18754.3|18742.3|18750.9|18738.9|66
1734631140000|2024-12-19 17:59:00|18750.5|18738.5|18749.3|18737.3|18750.5|18738.5|18749.3|18737.3|19
1734631150000|2024-12-19 17:59:10|18749.7|18737.7|18752.2|18740.2|18752.2|18740.2|18749.7|18737.7|5
1734631160000|2024-12-19 17:59:20|18752.6|18740.6|18752.6|18740.6|18752.6|18740.6|18752.6|18740.6|1
1734631170000|2024-12-19 17:59:30|18752.2|18740.2|18752.2|18740.2|18752.6|18740.6|18752.2|18740.2|5
1734631180000|2024-12-19 17:59:40|18754.7|18742.7|18755.1|18743.1|18755.1|18743.1|18754.7|18742.7|5
1734631200000|2024-12-19 18:00:00|18755.5|18743.5|18753.8|18741.8|18755.5|18743.5|18753.8|18741.8|12
1734631210000|2024-12-19 18:00:10|18752.6|18740.6|18752.2|18740.2|18754.3|18742.3|18752.2|18740.2|8
1734631220000|2024-12-19 18:00:20|18748.4|18736.4|18749.3|18737.3|18749.3|18737.3|18748.4|18736.4|15
1734631240000|2024-12-19 18:00:40|18750.9|18738.9|18750.9|18738.9|18751.3|18739.3|18750.9|18738.9|3
1734631250000|2024-12-19 18:00:50|18751.8|18739.8|18752.2|18740.2|18752.2|18740.2|18750.9|18738.9|0
1734631260000|2024-12-19 18:01:00|18753|18741|18749.7|18737.7|18753.4|18741.4|18749.7|18737.7|19
1734631270000|2024-12-19 18:01:10|18750.9|18738.9|18750.9|18738.9|18751.8|18739.8|18750.9|18738.9|1
1734631280000|2024-12-19 18:01:20|18749.7|18737.7|18749.7|18737.7|18749.7|18737.7|18749.7|18737.7|0
1734631290000|2024-12-19 18:01:30|18749.3|18737.3|18747.6|18735.6|18749.3|18737.3|18747.6|18735.6|2
1734631300000|2024-12-19 18:01:40|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|1
1734631310000|2024-12-19 18:01:50|18750.1|18738.1|18749.7|18737.7|18750.1|18738.1|18749.7|18737.7|7
1734631330000|2024-12-19 18:02:10|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|18749.3|18737.3|0
1734631340000|2024-12-19 18:02:20|18749.7|18737.7|18749.3|18737.3|18749.7|18737.7|18749.3|18737.3|0
1734631350000|2024-12-19 18:02:30|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|18747.2|18735.2|2
1734631360000|2024-12-19 18:02:40|18749.7|18737.7|18752.2|18740.2|18752.2|18740.2|18749.7|18737.7|17
1734631370000|2024-12-19 18:02:50|18753.9|18741.9|18759.3|18747.3|18759.7|18747.7|18753.9|18741.9|4
1734631380000|2024-12-19 18:03:00|18758|18746|18756.4|18744.4|18759.3|18747.3|18756.4|18744.4|3
1734631390000|2024-12-19 18:03:10|18756.8|18744.8|18755.5|18743.5|18756.8|18744.8|18755.1|18743.1|2
1734631400000|2024-12-19 18:03:20|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|18754.3|18742.3|0
1734631410000|2024-12-19 18:03:30|18754.7|18742.7|18754.3|18742.3|18754.7|18742.7|18754.3|18742.3|1
1734631420000|2024-12-19 18:03:40|18753.4|18741.4|18757.2|18745.2|18757.2|18745.2|18753.4|18741.4|5
1734631430000|2024-12-19 18:03:50|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|18756.8|18744.8|0
1734631450000|2024-12-19 18:04:10|18756.4|18744.4|18756.4|18744.4|18756.8|18744.8|18756.4|18744.4|0
1734631460000|2024-12-19 18:04:20|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|2
1734631480000|2024-12-19 18:04:40|||||||||10
1734631490000|2024-12-19 18:04:50|18751.8|18739.8|18752.2|18740.2|18752.2|18740.2|18751.8|18739.8|3
1734631500000|2024-12-19 18:05:00|18749.7|18737.7|18751.8|18739.8|18751.8|18739.8|18749.3|18737.3|4
1734631510000|2024-12-19 18:05:10|||||||||2
1734631530000|2024-12-19 18:05:30|18749.7|18737.7|18750.9|18738.9|18751.8|18739.8|18749.7|18737.7|5
1734631550000|2024-12-19 18:05:50|18751.8|18739.8|18750.5|18738.5|18751.8|18739.8|18750.5|18738.5|2
1734631560000|2024-12-19 18:06:00|18751.4|18739.4|18751.8|18739.8|18752.2|18740.2|18749.3|18737.3|6
1734631570000|2024-12-19 18:06:10|18752.2|18740.2|18751.8|18739.8|18752.2|18740.2|18750.9|18738.9|10
1734631580000|2024-12-19 18:06:20|18750.9|18738.9|18754.3|18742.3|18754.3|18742.3|18750.9|18738.9|3
1734631590000|2024-12-19 18:06:30|18753.4|18741.4|18753.4|18741.4|18753.4|18741.4|18753.4|18741.4|0
1734631600000|2024-12-19 18:06:40|18752.6|18740.6|18751.8|18739.8|18752.6|18740.6|18751.8|18739.8|0
1734631610000|2024-12-19 18:06:50|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|18752.2|18740.2|0
1734631620000|2024-12-19 18:07:00|18754.3|18742.3|18753.4|18741.4|18754.3|18742.3|18753.4|18741.4|13
1734631650000|2024-12-19 18:07:30|18754.3|18742.3|18755.9|18743.9|18758.9|18746.9|18754.3|18742.3|19
1734631660000|2024-12-19 18:07:40|18756.8|18744.8|18757.2|18745.2|18757.2|18745.2|18756.8|18744.8|1
1734631670000|2024-12-19 18:07:50|18756.8|18744.8|18756.8|18744.8|18757.2|18745.2|18756.8|18744.8|15
1734631680000|2024-12-19 18:08:00|18757.2|18745.2|18757.2|18745.2|18757.2|18745.2|18756.8|18744.8|3
1734631690000|2024-12-19 18:08:10|||||||||2
1734631700000|2024-12-19 18:08:20|18754.7|18742.7|18752.6|18740.6|18754.7|18742.7|18752.6|18740.6|15
1734631710000|2024-12-19 18:08:30|18755.5|18743.5|18757.6|18745.6|18758|18746|18755.5|18743.5|6
1734631730000|2024-12-19 18:08:50|18758|18746|18758.8|18746.8|18758.8|18746.8|18758|18746|0
1734631740000|2024-12-19 18:09:00|18757.6|18745.6|18755.5|18743.5|18758|18746|18755.5|18743.5|12
1734631750000|2024-12-19 18:09:10|18754.2|18742.2|18753|18741|18754.2|18742.2|18753|18741|1
1734631760000|2024-12-19 18:09:20|18755.1|18743.1|18755.5|18743.5|18755.5|18743.5|18755.1|18743.1|1
1734631770000|2024-12-19 18:09:30|18759.2|18747.2|18758|18746|18760.1|18748.1|18758|18746|11
1734631780000|2024-12-19 18:09:40|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|3
1734631790000|2024-12-19 18:09:50|18755.9|18743.9|18757.6|18745.6|18757.6|18745.6|18755.5|18743.5|15
1734631800000|2024-12-19 18:10:00|18758|18746|18758.8|18746.8|18758.8|18746.8|18758|18746|4
1734631810000|2024-12-19 18:10:10|18758|18746|18756.7|18744.7|18758|18746|18755.5|18743.5|8
1734631820000|2024-12-19 18:10:20|18757.6|18745.6|18757.6|18745.6|18758|18746|18757.6|18745.6|0
1734631830000|2024-12-19 18:10:30|18758|18746|18757.6|18745.6|18758|18746|18757.6|18745.6|0
1734631840000|2024-12-19 18:10:40|18758|18746|18758|18746|18758|18746|18758|18746|0
1734631860000|2024-12-19 18:11:00|18757.6|18745.6|18763|18751|18763|18751|18757.6|18745.6|6
1734631870000|2024-12-19 18:11:10|18762.6|18750.6|18762.6|18750.6|18762.6|18750.6|18762.6|18750.6|0
1734631880000|2024-12-19 18:11:20|18763|18751|18762.6|18750.6|18763|18751|18762.6|18750.6|8
1734631900000|2024-12-19 18:11:40|18763|18751|18763|18751|18763|18751|18763|18751|0
1734631910000|2024-12-19 18:11:50|18762.6|18750.6|18758|18746|18762.6|18750.6|18758|18746|3
1734631920000|2024-12-19 18:12:00|||||||||1
1734631930000|2024-12-19 18:12:10|18757.6|18745.6|18755.5|18743.5|18757.6|18745.6|18755.5|18743.5|5
1734631940000|2024-12-19 18:12:20|18757.2|18745.2|18757.6|18745.6|18757.6|18745.6|18757.2|18745.2|1
1734631950000|2024-12-19 18:12:30|18758|18746|18758|18746|18758|18746|18758|18746|0
1734631960000|2024-12-19 18:12:40|18755.5|18743.5|18756.7|18744.7|18756.7|18744.7|18755.5|18743.5|6
1734631970000|2024-12-19 18:12:50|18757.6|18745.6|18758|18746|18758|18746|18757.6|18745.6|0
1734631980000|2024-12-19 18:13:00|18756.7|18744.7|18756.7|18744.7|18756.7|18744.7|18756.7|18744.7|10
1734631990000|2024-12-19 18:13:10|18757.6|18745.6|18757.6|18745.6|18757.6|18745.6|18757.6|18745.6|1
1734632010000|2024-12-19 18:13:30|18757.2|18745.2|18755.1|18743.1|18757.2|18745.2|18754.3|18742.3|6
1734632030000|2024-12-19 18:13:50|18757.6|18745.6|18757.6|18745.6|18757.6|18745.6|18757.6|18745.6|7
1734632040000|2024-12-19 18:14:00|||||||||2
1734632050000|2024-12-19 18:14:10|18765.1|18753.1|18762.6|18750.6|18765.1|18753.1|18762.6|18750.6|37
1734632060000|2024-12-19 18:14:20|18763|18751|18763|18751|18763|18751|18762.6|18750.6|2
1734632080000|2024-12-19 18:14:40|18767.6|18755.6|18766.8|18754.8|18767.6|18755.6|18766.8|18754.8|6
1734632090000|2024-12-19 18:14:50|18767.6|18755.6|18771.4|18759.4|18771.8|18759.8|18767.6|18755.6|3
1734632100000|2024-12-19 18:15:00|18771.8|18759.8|18777.6|18765.6|18777.6|18765.6|18771|18759|12
1734632110000|2024-12-19 18:15:10|18776.8|18764.8|18775.9|18763.9|18776.8|18764.8|18775.1|18763.1|51
1734632120000|2024-12-19 18:15:20|18776.3|18764.3|18775.9|18763.9|18776.3|18764.3|18775.9|18763.9|3
1734632130000|2024-12-19 18:15:30|||||||||2
1734632140000|2024-12-19 18:15:40|18776.8|18764.8|18772.6|18760.6|18776.8|18764.8|18771.8|18759.8|14
1734632150000|2024-12-19 18:15:50|18773.4|18761.4|18775.5|18763.5|18775.5|18763.5|18773.4|18761.4|8
1734632160000|2024-12-19 18:16:00|18775.9|18763.9|18771.3|18759.3|18775.9|18763.9|18770.1|18758.1|152
1734632170000|2024-12-19 18:16:10|18770.9|18758.9|18770.1|18758.1|18771.3|18759.3|18768.8|18756.8|33
1734632180000|2024-12-19 18:16:20|18769.2|18757.2|18767.1|18755.1|18769.2|18757.2|18767.1|18755.1|4
1734632190000|2024-12-19 18:16:30|18766.7|18754.7|18769.6|18757.6|18769.6|18757.6|18766.7|18754.7|5
1734632200000|2024-12-19 18:16:40|18770.8|18758.8|18769.2|18757.2|18770.8|18758.8|18769.2|18757.2|11
1734632210000|2024-12-19 18:16:50|18768.3|18756.3|18764.6|18752.6|18768.3|18756.3|18764.6|18752.6|10
1734632220000|2024-12-19 18:17:00|18765.8|18753.8|18765.8|18753.8|18765.8|18753.8|18765.8|18753.8|6
1734632230000|2024-12-19 18:17:10|18765.5|18753.5|18764.6|18752.6|18765.5|18753.5|18764.6|18752.6|3
1734632240000|2024-12-19 18:17:20|18763.4|18751.4|18762.1|18750.1|18763.4|18751.4|18761.7|18749.7|4
1734632250000|2024-12-19 18:17:30|18763.4|18751.4|18763.4|18751.4|18763.7|18751.7|18763.4|18751.4|4
1734632260000|2024-12-19 18:17:40|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|18762.1|18750.1|20
1734632270000|2024-12-19 18:17:50|18763.4|18751.4|18762.1|18750.1|18763.4|18751.4|18762.1|18750.1|7
1734632280000|2024-12-19 18:18:00|18759.6|18747.6|18759.6|18747.6|18760.9|18748.9|18759.6|18747.6|7
1734632290000|2024-12-19 18:18:10|18760.5|18748.5|18749.6|18737.6|18760.9|18748.9|18749.6|18737.6|14
1734632300000|2024-12-19 18:18:20|18749.2|18737.2|18751.7|18739.7|18754.2|18742.2|18748.8|18736.8|26
1734632310000|2024-12-19 18:18:30|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|5
1734632320000|2024-12-19 18:18:40|18751.7|18739.7|18749.6|18737.6|18752.1|18740.1|18749.6|18737.6|6
1734632330000|2024-12-19 18:18:50|18749.2|18737.2|18748.8|18736.8|18749.2|18737.2|18748.8|18736.8|13
1734632340000|2024-12-19 18:19:00|18745.9|18733.9|18744.6|18732.6|18745.9|18733.9|18744.6|18732.6|5
1734632350000|2024-12-19 18:19:10|18745.5|18733.5|18746.7|18734.7|18748.4|18736.4|18745.5|18733.5|15
1734632360000|2024-12-19 18:19:20|18747.1|18735.1|18747.1|18735.1|18747.1|18735.1|18746.7|18734.7|3
1734632370000|2024-12-19 18:19:30|18746.7|18734.7|18746.7|18734.7|18746.7|18734.7|18744.6|18732.6|11
1734632380000|2024-12-19 18:19:40|18747.6|18735.6|18749.2|18737.2|18749.2|18737.2|18747.6|18735.6|8
1734632390000|2024-12-19 18:19:50|18749.6|18737.6|18754.2|18742.2|18754.2|18742.2|18749.6|18737.6|7
1734632400000|2024-12-19 18:20:00|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|2
1734632410000|2024-12-19 18:20:10|18754.2|18742.2|18756.3|18744.3|18756.3|18744.3|18753.8|18741.8|9
1734632420000|2024-12-19 18:20:20|18757.6|18745.6|18758|18746|18758|18746|18757.6|18745.6|6
1734632430000|2024-12-19 18:20:30|||||||||2
1734632440000|2024-12-19 18:20:40|18756.7|18744.7|18758.4|18746.4|18759.2|18747.2|18756.7|18744.7|4
1734632450000|2024-12-19 18:20:50|18757.6|18745.6|18758.4|18746.4|18758.4|18746.4|18757.6|18745.6|1
1734632460000|2024-12-19 18:21:00|18756.7|18744.7|18757.6|18745.6|18757.6|18745.6|18756.7|18744.7|4
1734632470000|2024-12-19 18:21:10|18759.2|18747.2|18758.8|18746.8|18759.2|18747.2|18756.7|18744.7|52
1734632480000|2024-12-19 18:21:20|18757.6|18745.6|18758|18746|18758|18746|18756.7|18744.7|10
1734632490000|2024-12-19 18:21:30|18757.6|18745.6|18756.7|18744.7|18757.6|18745.6|18756.7|18744.7|3
1734632500000|2024-12-19 18:21:40|18755.9|18743.9|18756.7|18744.7|18756.7|18744.7|18755.9|18743.9|3
1734632510000|2024-12-19 18:21:50|18754.6|18742.6|18754.2|18742.2|18754.6|18742.6|18754.2|18742.2|1
1734632520000|2024-12-19 18:22:00|18755.5|18743.5|18756.3|18744.3|18756.3|18744.3|18755.5|18743.5|1
1734632530000|2024-12-19 18:22:10|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|18755.5|18743.5|1
1734632540000|2024-12-19 18:22:20|18756.3|18744.3|18757.1|18745.1|18757.1|18745.1|18753.4|18741.4|13
1734632550000|2024-12-19 18:22:30|18756.7|18744.7|18751.7|18739.7|18756.7|18744.7|18751.7|18739.7|1
1734632560000|2024-12-19 18:22:40|18750.9|18738.9|18748.4|18736.4|18750.9|18738.9|18748|18736|9
1734632570000|2024-12-19 18:22:50|18749.2|18737.2|18748.4|18736.4|18749.2|18737.2|18748.4|18736.4|1
1734632580000|2024-12-19 18:23:00|18747.5|18735.5|18749.6|18737.6|18749.6|18737.6|18747.1|18735.1|7
1734632590000|2024-12-19 18:23:10|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|1
1734632610000|2024-12-19 18:23:30|||||||||19
1734632620000|2024-12-19 18:23:40|18751.7|18739.7|18749.2|18737.2|18751.7|18739.7|18749.2|18737.2|12
1734632630000|2024-12-19 18:23:50|||||||||1
1734632640000|2024-12-19 18:24:00|18749.6|18737.6|18750.5|18738.5|18750.5|18738.5|18749.6|18737.6|7
1734632650000|2024-12-19 18:24:10|18749.2|18737.2|18747.1|18735.1|18749.2|18737.2|18746.7|18734.7|2
1734632660000|2024-12-19 18:24:20|18746.7|18734.7|18747.1|18735.1|18747.1|18735.1|18746.7|18734.7|8
1734632670000|2024-12-19 18:24:30|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18748.4|18736.4|7
1734632680000|2024-12-19 18:24:40|18748.4|18736.4|18749.2|18737.2|18749.2|18737.2|18748.4|18736.4|0
1734632690000|2024-12-19 18:24:50|||||||||1
1734632700000|2024-12-19 18:25:00|18749.6|18737.6|18749.6|18737.6|18750.9|18738.9|18749.6|18737.6|5
1734632710000|2024-12-19 18:25:10|18750.9|18738.9|18752.1|18740.1|18753.4|18741.4|18750.9|18738.9|5
1734632720000|2024-12-19 18:25:20|18751.7|18739.7|18752.1|18740.1|18752.1|18740.1|18751.7|18739.7|0
1734632730000|2024-12-19 18:25:30|18753|18741|18753|18741|18753.4|18741.4|18752.1|18740.1|5
1734632740000|2024-12-19 18:25:40|18751.7|18739.7|18753.4|18741.4|18753.4|18741.4|18751.7|18739.7|1
1734632750000|2024-12-19 18:25:50|18753|18741|18753|18741|18753|18741|18751.7|18739.7|1
1734632760000|2024-12-19 18:26:00|18752.1|18740.1|18752.1|18740.1|18753|18741|18751.7|18739.7|1
1734632770000|2024-12-19 18:26:10|18753|18741|18754.2|18742.2|18754.2|18742.2|18753|18741|8
1734632780000|2024-12-19 18:26:20|18751.7|18739.7|18751.7|18739.7|18753.8|18741.8|18751.7|18739.7|8
1734632790000|2024-12-19 18:26:30|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|18753.8|18741.8|1
1734632800000|2024-12-19 18:26:40|18754.2|18742.2|18755.9|18743.9|18755.9|18743.9|18754.2|18742.2|22
1734632810000|2024-12-19 18:26:50|18755.1|18743.1|18753.4|18741.4|18755.1|18743.1|18753.4|18741.4|5
1734632820000|2024-12-19 18:27:00|18753.8|18741.8|18753.4|18741.4|18755.1|18743.1|18753.4|18741.4|1
1734632830000|2024-12-19 18:27:10|18754.7|18742.7|18753.4|18741.4|18754.7|18742.7|18753.4|18741.4|1
1734632840000|2024-12-19 18:27:20|18751.3|18739.3|18753.8|18741.8|18753.8|18741.8|18751.3|18739.3|7
1734632850000|2024-12-19 18:27:30|18753.4|18741.4|18753.4|18741.4|18753.4|18741.4|18753.4|18741.4|0
1734632870000|2024-12-19 18:27:50|18753|18741|18753.4|18741.4|18753.4|18741.4|18753|18741|0
1734632880000|2024-12-19 18:28:00|18752.6|18740.6|18751.3|18739.3|18752.6|18740.6|18750.1|18738.1|9
1734632900000|2024-12-19 18:28:20|||||||||1
1734632920000|2024-12-19 18:28:40|18750.9|18738.9|18751.3|18739.3|18751.3|18739.3|18750.9|18738.9|0
1734632930000|2024-12-19 18:28:50|18752.6|18740.6|18752.6|18740.6|18753.8|18741.8|18752.6|18740.6|3
1734632940000|2024-12-19 18:29:00|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|2
1734632950000|2024-12-19 18:29:10|18750.9|18738.9|18749.2|18737.2|18750.9|18738.9|18748.8|18736.8|13
1734632960000|2024-12-19 18:29:20|||||||||1
1734632970000|2024-12-19 18:29:30|18748.4|18736.4|18747.1|18735.1|18748.4|18736.4|18747.1|18735.1|4
1734632980000|2024-12-19 18:29:40|18749.2|18737.2|18750.5|18738.5|18750.5|18738.5|18749.2|18737.2|14
1734633000000|2024-12-19 18:30:00|18749.6|18737.6|18750.5|18738.5|18751.7|18739.7|18749.6|18737.6|1
1734633010000|2024-12-19 18:30:10|18749.2|18737.2|18749.2|18737.2|18751.7|18739.7|18749.2|18737.2|6
1734633020000|2024-12-19 18:30:20|18749.6|18737.6|18749.2|18737.2|18749.6|18737.6|18749.2|18737.2|1
1734633030000|2024-12-19 18:30:30|18749.6|18737.6|18749.2|18737.2|18751.7|18739.7|18749.2|18737.2|4
1734633040000|2024-12-19 18:30:40|18749.6|18737.6|18749.2|18737.2|18749.6|18737.6|18748.4|18736.4|3
1734633050000|2024-12-19 18:30:50|18748.8|18736.8|18748.8|18736.8|18748.8|18736.8|18748.8|18736.8|1
1734633060000|2024-12-19 18:31:00|18748|18736|18745.9|18733.9|18748.8|18736.8|18745.9|18733.9|4
1734633070000|2024-12-19 18:31:10|18744.6|18732.6|18747.1|18735.1|18747.1|18735.1|18744.6|18732.6|2
1734633080000|2024-12-19 18:31:20|18746.3|18734.3|18743.4|18731.4|18746.3|18734.3|18743.4|18731.4|4
1734633100000|2024-12-19 18:31:40|18744.2|18732.2|18743.4|18731.4|18744.2|18732.2|18743.4|18731.4|2
1734633110000|2024-12-19 18:31:50|18744.2|18732.2|18744.2|18732.2|18744.6|18732.6|18744.2|18732.2|15
1734633120000|2024-12-19 18:32:00|18744.6|18732.6|18744.2|18732.2|18744.6|18732.6|18744.2|18732.2|0
1734633130000|2024-12-19 18:32:10|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|18744.6|18732.6|0
1734633140000|2024-12-19 18:32:20|||||||||5
1734633150000|2024-12-19 18:32:30|18748|18736|18749.2|18737.2|18750.5|18738.5|18748|18736|16
1734633160000|2024-12-19 18:32:40|18748.8|18736.8|18749.6|18737.6|18749.6|18737.6|18748.8|18736.8|6
1734633170000|2024-12-19 18:32:50|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|0
1734633180000|2024-12-19 18:33:00|18749.6|18737.6|18749.6|18737.6|18749.6|18737.6|18749.6|18737.6|0
1734633190000|2024-12-19 18:33:10|18749.2|18737.2|18752.6|18740.6|18752.6|18740.6|18749.2|18737.2|13
1734633200000|2024-12-19 18:33:20|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|18751.3|18739.3|3
1734633210000|2024-12-19 18:33:30|18752.6|18740.6|18753.5|18741.5|18753.5|18741.5|18752.6|18740.6|1
1734633230000|2024-12-19 18:33:50|||||||||2
1734633240000|2024-12-19 18:34:00|18756|18744|18758.5|18746.5|18758.5|18746.5|18756|18744|11
1734633250000|2024-12-19 18:34:10|18759.3|18747.3|18758.5|18746.5|18759.3|18747.3|18758.5|18746.5|30
1734633260000|2024-12-19 18:34:20|18759.7|18747.7|18757.2|18745.2|18759.7|18747.7|18757.2|18745.2|4
1734633270000|2024-12-19 18:34:30|18756.4|18744.4|18758.5|18746.5|18758.5|18746.5|18756.4|18744.4|2
1734633300000|2024-12-19 18:35:00|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|18758.9|18746.9|3
1734633310000|2024-12-19 18:35:10|18760.2|18748.2|18760.2|18748.2|18762.7|18750.7|18760.2|18748.2|37
1734633320000|2024-12-19 18:35:20|||||||||2
1734633330000|2024-12-19 18:35:30|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|18758.1|18746.1|2
1734633340000|2024-12-19 18:35:40|18757.7|18745.7|18762.3|18750.3|18762.3|18750.3|18757.7|18745.7|11
1734633350000|2024-12-19 18:35:50|18761.4|18749.4|18761.4|18749.4|18762.3|18750.3|18761.4|18749.4|6
1734633360000|2024-12-19 18:36:00|18760.6|18748.6|18756.4|18744.4|18760.6|18748.6|18756.4|18744.4|9
1734633370000|2024-12-19 18:36:10|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|1
1734633380000|2024-12-19 18:36:20|18757.3|18745.3|18756.4|18744.4|18757.3|18745.3|18755.6|18743.6|3
1734633390000|2024-12-19 18:36:30|18757.7|18745.7|18757.7|18745.7|18757.7|18745.7|18757.3|18745.3|12
1734633400000|2024-12-19 18:36:40|18759.8|18747.8|18759.8|18747.8|18760.2|18748.2|18759.8|18747.8|6
1734633410000|2024-12-19 18:36:50|18760.2|18748.2|18760.2|18748.2|18760.2|18748.2|18758.9|18746.9|3
1734633420000|2024-12-19 18:37:00|18759.8|18747.8|18760.2|18748.2|18760.2|18748.2|18759.8|18747.8|0
1734633430000|2024-12-19 18:37:10|18760.6|18748.6|18760.2|18748.2|18760.6|18748.6|18758.1|18746.1|10
1734633440000|2024-12-19 18:37:20|18761.8|18749.8|18759.8|18747.8|18761.8|18749.8|18759.8|18747.8|6
1734633450000|2024-12-19 18:37:30|18758.9|18746.9|18758.1|18746.1|18759.8|18747.8|18758.1|18746.1|4
1734633460000|2024-12-19 18:37:40|18757.7|18745.7|18755.2|18743.2|18757.7|18745.7|18755.2|18743.2|4
1734633470000|2024-12-19 18:37:50|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|18754.8|18742.8|11
1734633480000|2024-12-19 18:38:00|18758.1|18746.1|18756.9|18744.9|18758.1|18746.1|18754.8|18742.8|57
1734633490000|2024-12-19 18:38:10|18756|18744|18756.9|18744.9|18757.3|18745.3|18756|18744|0
1734633500000|2024-12-19 18:38:20|||||||||19
1734633510000|2024-12-19 18:38:30|18756|18744|18754.8|18742.8|18756|18744|18754.8|18742.8|6
1734633520000|2024-12-19 18:38:40|18756.5|18744.5|18758.1|18746.1|18759.4|18747.4|18756|18744|19
1734633530000|2024-12-19 18:38:50|18758.5|18746.5|18758.1|18746.1|18758.5|18746.5|18758.1|18746.1|1
1734633540000|2024-12-19 18:39:00|18756|18744|18756|18744|18756|18744|18755.6|18743.6|2
1734633550000|2024-12-19 18:39:10|18755.2|18743.2|18754.8|18742.8|18755.2|18743.2|18754.4|18742.4|23
1734633560000|2024-12-19 18:39:20|18757.3|18745.3|18760.2|18748.2|18761.5|18749.5|18756.9|18744.9|19
1734633570000|2024-12-19 18:39:30|18758.6|18746.6|18758.6|18746.6|18759|18747|18757.7|18745.7|4
1734633580000|2024-12-19 18:39:40|18759|18747|18759|18747|18759|18747|18759|18747|1
1734633600000|2024-12-19 18:40:00|18759.8|18747.8|18758.6|18746.6|18759.8|18747.8|18758.6|18746.6|31
1734633610000|2024-12-19 18:40:10|18759|18747|18763.6|18751.6|18764|18752|18758.6|18746.6|28
1734633620000|2024-12-19 18:40:20|18763.2|18751.2|18763.2|18751.2|18763.2|18751.2|18763.2|18751.2|0
1734633630000|2024-12-19 18:40:30|18761.5|18749.5|18757.3|18745.3|18761.5|18749.5|18757.3|18745.3|25
1734633640000|2024-12-19 18:40:40|18758.6|18746.6|18758.6|18746.6|18759|18747|18757.3|18745.3|14
1734633650000|2024-12-19 18:40:50|18759|18747|18755.2|18743.2|18759|18747|18755.2|18743.2|14
1734633660000|2024-12-19 18:41:00|18754.8|18742.8|18754.4|18742.4|18754.8|18742.8|18754|18742|9
1734633680000|2024-12-19 18:41:20|18754|18742|18752.3|18740.3|18754.4|18742.4|18752.3|18740.3|8
1734633690000|2024-12-19 18:41:30|||||||||3
1734633700000|2024-12-19 18:41:40|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|18754.4|18742.4|14
1734633720000|2024-12-19 18:42:00|18754|18742|18754|18742|18754|18742|18754|18742|18
1734633730000|2024-12-19 18:42:10|18751.5|18739.5|18751.9|18739.9|18753.1|18741.1|18751.5|18739.5|13
1734633740000|2024-12-19 18:42:20|18752.3|18740.3|18751.5|18739.5|18752.3|18740.3|18751.5|18739.5|1
1734633750000|2024-12-19 18:42:30|18751.9|18739.9|18751|18739|18751.9|18739.9|18749.8|18737.8|5
1734633760000|2024-12-19 18:42:40|18750.6|18738.6|18750.2|18738.2|18751|18739|18750.2|18738.2|9
1734633770000|2024-12-19 18:42:50|18749.4|18737.4|18749|18737|18749.4|18737.4|18749|18737|2
1734633780000|2024-12-19 18:43:00|18745.7|18733.7|18743.6|18731.6|18745.7|18733.7|18743.6|18731.6|12
1734633790000|2024-12-19 18:43:10|18744|18732|18746.1|18734.1|18746.1|18734.1|18744|18732|26
1734633800000|2024-12-19 18:43:20|18745.7|18733.7|18743.6|18731.6|18746.1|18734.1|18743.6|18731.6|9
1734633810000|2024-12-19 18:43:30|18744|18732|18744|18732|18744|18732|18743.6|18731.6|2
1734633820000|2024-12-19 18:43:40|18743.2|18731.2|18743.6|18731.6|18743.6|18731.6|18743.2|18731.2|0
1734633830000|2024-12-19 18:43:50|||||||||2
1734633840000|2024-12-19 18:44:00|18744|18732|18743.6|18731.6|18744|18732|18743.6|18731.6|0
1734633850000|2024-12-19 18:44:10|18744|18732|18747|18735|18747.4|18735.4|18743.6|18731.6|6
1734633860000|2024-12-19 18:44:20|18746.6|18734.6|18747|18735|18747|18735|18746.6|18734.6|6
1734633870000|2024-12-19 18:44:30|18746.6|18734.6|18746.2|18734.2|18747|18735|18746.2|18734.2|14
1734633880000|2024-12-19 18:44:40|18746.6|18734.6|18745.4|18733.4|18746.6|18734.6|18745.4|18733.4|49
1734633890000|2024-12-19 18:44:50|18746.2|18734.2|18746.2|18734.2|18746.2|18734.2|18746.2|18734.2|5
1734633900000|2024-12-19 18:45:00|18746.6|18734.6|18751.2|18739.2|18751.2|18739.2|18746.2|18734.2|6
1734633910000|2024-12-19 18:45:10|18749.1|18737.1|18747.9|18735.9|18749.1|18737.1|18747.9|18735.9|8
1734633920000|2024-12-19 18:45:20|18747.5|18735.5|18746.2|18734.2|18747.5|18735.5|18746.2|18734.2|2
1734633930000|2024-12-19 18:45:30|18746.6|18734.6|18746.2|18734.2|18746.6|18734.6|18746.2|18734.2|9
1734633940000|2024-12-19 18:45:40|18745.4|18733.4|18748.3|18736.3|18748.3|18736.3|18745|18733|12
1734633950000|2024-12-19 18:45:50|18749.2|18737.2|18750.4|18738.4|18750.4|18738.4|18749.2|18737.2|7
1734633960000|2024-12-19 18:46:00|18749.6|18737.6|18749.6|18737.6|18749.6|18737.6|18748.3|18736.3|2
1734633970000|2024-12-19 18:46:10|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|18749.2|18737.2|0
1734633980000|2024-12-19 18:46:20|18750.4|18738.4|18750.4|18738.4|18750.8|18738.8|18750.4|18738.4|1
1734633990000|2024-12-19 18:46:30|18750.8|18738.8|18750.4|18738.4|18750.8|18738.8|18750.4|18738.4|4
1734634000000|2024-12-19 18:46:40|||||||||1
1734634020000|2024-12-19 18:47:00|18750|18738|18750.4|18738.4|18750.4|18738.4|18750|18738|2
1734634030000|2024-12-19 18:47:10|18750|18738|18749.2|18737.2|18750|18738|18748.3|18736.3|8
1734634040000|2024-12-19 18:47:20|18749.6|18737.6|18748.3|18736.3|18749.6|18737.6|18747.9|18735.9|1
1734634050000|2024-12-19 18:47:30|18747.9|18735.9|18745.4|18733.4|18747.9|18735.9|18745.4|18733.4|10
1734634060000|2024-12-19 18:47:40|||||||||1
1734634070000|2024-12-19 18:47:50|18745.8|18733.8|18745.4|18733.4|18745.8|18733.8|18745.4|18733.4|12
1734634080000|2024-12-19 18:48:00|||||||||1
1734634090000|2024-12-19 18:48:10|18745|18733|18743.3|18731.3|18745|18733|18743.3|18731.3|12
1734634110000|2024-12-19 18:48:30|18740.8|18728.8|18740.8|18728.8|18740.8|18728.8|18740.8|18728.8|21
1734634120000|2024-12-19 18:48:40|||||||||4
1734634130000|2024-12-19 18:48:50|||||||||1
1734634140000|2024-12-19 18:49:00|18743.3|18731.3|18744.2|18732.2|18745.4|18733.4|18742.9|18730.9|11
1734634150000|2024-12-19 18:49:10|18743.3|18731.3|18742.9|18730.9|18743.3|18731.3|18742.9|18730.9|2
1734634160000|2024-12-19 18:49:20|18743.3|18731.3|18741.6|18729.6|18743.3|18731.3|18740|18728|43
1734634170000|2024-12-19 18:49:30|||||||||1
1734634180000|2024-12-19 18:49:40|||||||||3
1734634190000|2024-12-19 18:49:50|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|18741.2|18729.2|1
1734634200000|2024-12-19 18:50:00|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|18741.6|18729.6|6
1734634210000|2024-12-19 18:50:10|18746.2|18734.2|18748.7|18736.7|18748.7|18736.7|18746.2|18734.2|11
1734634220000|2024-12-19 18:50:20|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|18747.5|18735.5|7
1734634230000|2024-12-19 18:50:30|18746.6|18734.6|18745.8|18733.8|18746.6|18734.6|18745.8|18733.8|4
1734634240000|2024-12-19 18:50:40|18744.6|18732.6|18746.2|18734.2|18746.2|18734.2|18744.6|18732.6|19
1734634250000|2024-12-19 18:50:50|18745|18733|18746.2|18734.2|18746.2|18734.2|18743.3|18731.3|16
1734634260000|2024-12-19 18:51:00|||||||||16
1734634270000|2024-12-19 18:51:10|18746.6|18734.6|18746.2|18734.2|18746.6|18734.6|18746.2|18734.2|4
1734634280000|2024-12-19 18:51:20|18746.6|18734.6|18746.6|18734.6|18746.6|18734.6|18746.2|18734.2|2
1734634290000|2024-12-19 18:51:30|18746.2|18734.2|18750|18738|18751.2|18739.2|18745.4|18733.4|20
1734634300000|2024-12-19 18:51:40|18749.1|18737.1|18751.2|18739.2|18751.2|18739.2|18749.1|18737.1|3
1734634310000|2024-12-19 18:51:50|18750.4|18738.4|18747.5|18735.5|18750.4|18738.4|18747.5|18735.5|3
1734634320000|2024-12-19 18:52:00|18748.7|18736.7|18745.4|18733.4|18748.7|18736.7|18745.4|18733.4|13
1734634330000|2024-12-19 18:52:10|18746.2|18734.2|18744.1|18732.1|18746.2|18734.2|18744.1|18732.1|4
1734634340000|2024-12-19 18:52:20|18745|18733|18744.1|18732.1|18745|18733|18744.1|18732.1|5
1734634350000|2024-12-19 18:52:30|||||||||1
1734634360000|2024-12-19 18:52:40|||||||||1
1734634370000|2024-12-19 18:52:50|||||||||1
1734634380000|2024-12-19 18:53:00|18744.5|18732.5|18744.5|18732.5|18744.5|18732.5|18744.5|18732.5|28
1734634390000|2024-12-19 18:53:10|18743.3|18731.3|18743.7|18731.7|18743.7|18731.7|18742.4|18730.4|7
1734634400000|2024-12-19 18:53:20|18745.4|18733.4|18750|18738|18750.4|18738.4|18744.5|18732.5|64
1734634410000|2024-12-19 18:53:30|18749.1|18737.1|18749.1|18737.1|18749.1|18737.1|18749.1|18737.1|3
1734634420000|2024-12-19 18:53:40|||||||||1
1734634440000|2024-12-19 18:54:00|18751.2|18739.2|18750.4|18738.4|18751.2|18739.2|18750.4|18738.4|12
1734634450000|2024-12-19 18:54:10|18749.5|18737.5|18749.1|18737.1|18749.5|18737.5|18749.1|18737.1|2
1734634470000|2024-12-19 18:54:30|18748.7|18736.7|18747.4|18735.4|18749.9|18737.9|18747.4|18735.4|32
1734634480000|2024-12-19 18:54:40|||||||||2
1734634490000|2024-12-19 18:54:50|18749.5|18737.5|18746.2|18734.2|18749.5|18737.5|18746.2|18734.2|24
1734634500000|2024-12-19 18:55:00|18747.4|18735.4|18748.3|18736.3|18748.3|18736.3|18746.2|18734.2|14
1734634510000|2024-12-19 18:55:10|18749.5|18737.5|18749.5|18737.5|18749.9|18737.9|18748.7|18736.7|11
1734634520000|2024-12-19 18:55:20|18749.1|18737.1|18749.1|18737.1|18749.1|18737.1|18748.3|18736.3|3
1734634530000|2024-12-19 18:55:30|18749.5|18737.5|18748.3|18736.3|18749.5|18737.5|18748.3|18736.3|1
1734634540000|2024-12-19 18:55:40|18747.4|18735.4|18744.1|18732.1|18747.4|18735.4|18743.2|18731.2|22
1734634550000|2024-12-19 18:55:50|18743.2|18731.2|18743.2|18731.2|18743.2|18731.2|18742.8|18730.8|13
1734634560000|2024-12-19 18:56:00|18742.4|18730.4|18742.8|18730.8|18743.2|18731.2|18742.4|18730.4|6
1734634570000|2024-12-19 18:56:10|18743.2|18731.2|18746.6|18734.6|18746.6|18734.6|18742.8|18730.8|24
1734634580000|2024-12-19 18:56:20|18747|18735|18745.7|18733.7|18748.7|18736.7|18745.7|18733.7|14
1734634590000|2024-12-19 18:56:30|18745.3|18733.3|18747.4|18735.4|18747.4|18735.4|18745.3|18733.3|11
1734634600000|2024-12-19 18:56:40|18747.8|18735.8|18745.3|18733.3|18747.8|18735.8|18745.3|18733.3|30
1734634610000|2024-12-19 18:56:50|18743.7|18731.7|18742.4|18730.4|18744.1|18732.1|18742.4|18730.4|5
1734634620000|2024-12-19 18:57:00|18742.8|18730.8|18742.8|18730.8|18743.2|18731.2|18742.4|18730.4|9
1734634630000|2024-12-19 18:57:10|18743.2|18731.2|18745.3|18733.3|18745.7|18733.7|18743.2|18731.2|15
1734634640000|2024-12-19 18:57:20|18745.7|18733.7|18745.7|18733.7|18745.7|18733.7|18745.3|18733.3|7
1734634650000|2024-12-19 18:57:30|18745.3|18733.3|18745.3|18733.3|18745.3|18733.3|18745.3|18733.3|6
1734634660000|2024-12-19 18:57:40|18742.8|18730.8|18742.8|18730.8|18743.2|18731.2|18742.8|18730.8|11
1734634670000|2024-12-19 18:57:50|18742.4|18730.4|18742.8|18730.8|18742.8|18730.8|18742.4|18730.4|12
1734634680000|2024-12-19 18:58:00|18743.2|18731.2|18742.8|18730.8|18745.3|18733.3|18740.7|18728.7|31
1734634690000|2024-12-19 18:58:10|18743.7|18731.7|18742.8|18730.8|18743.7|18731.7|18741.6|18729.6|51
1734634700000|2024-12-19 18:58:20|18742.4|18730.4|18742.4|18730.4|18743.3|18731.3|18741.6|18729.6|20
1734634710000|2024-12-19 18:58:30|18742.8|18730.8|18742.8|18730.8|18742.8|18730.8|18742.4|18730.4|6
1734634720000|2024-12-19 18:58:40|18742.4|18730.4|18743.2|18731.2|18743.2|18731.2|18742.4|18730.4|11
1734634730000|2024-12-19 18:58:50|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|18740.7|18728.7|38
1734634740000|2024-12-19 18:59:00|18739|18727|18736.1|18724.1|18739.5|18727.5|18736.1|18724.1|71
1734634750000|2024-12-19 18:59:10|18736.5|18724.5|18733.6|18721.6|18736.5|18724.5|18733.6|18721.6|24
1734634760000|2024-12-19 18:59:20|18733.2|18721.2|18733.2|18721.2|18733.6|18721.6|18733.2|18721.2|43
1734634770000|2024-12-19 18:59:30|18732.4|18720.4|18728.3|18716.3|18733.2|18721.2|18728.3|18716.3|106
1734634780000|2024-12-19 18:59:40|18727.5|18715.5|18722.5|18710.5|18727.5|18715.5|18722.5|18710.5|122
1734634790000|2024-12-19 18:59:50|18721.8|18709.8|18725|18713|18725|18713|18721.8|18709.8|158
1734634800000|2024-12-19 19:00:00|18725.8|18713.8|18723.3|18711.3|18726.2|18714.2|18723.3|18711.3|46
1734634810000|2024-12-19 19:00:10|18717.5|18705.5|18715.8|18703.8|18718.3|18706.3|18715.8|18703.8|55
1734634820000|2024-12-19 19:00:20|18715|18703|18713.3|18701.3|18715|18703|18713.3|18701.3|49
1734634830000|2024-12-19 19:00:30|18714.1|18702.1|18716.6|18704.6|18716.6|18704.6|18713.7|18701.7|34
1734634840000|2024-12-19 19:00:40|18719.1|18707.1|18717.4|18705.4|18719.1|18707.1|18714.9|18702.9|88
1734634850000|2024-12-19 19:00:50|18717|18705|18717.4|18705.4|18717.4|18705.4|18716.2|18704.2|27
1734634860000|2024-12-19 19:01:00|18715.7|18703.7|18717.4|18705.4|18717.4|18705.4|18713.2|18701.2|36
1734634870000|2024-12-19 19:01:10|18717|18705|18719.1|18707.1|18719.9|18707.9|18717|18705|61
1734634880000|2024-12-19 19:01:20|||||||||4
1734634890000|2024-12-19 19:01:30|18718.7|18706.7|18719.5|18707.5|18721.2|18709.2|18718.7|18706.7|50
1734634900000|2024-12-19 19:01:40|18720.4|18708.4|18717|18705|18720.8|18708.8|18717|18705|16
1734634910000|2024-12-19 19:01:50|18716.6|18704.6|18711.6|18699.6|18716.6|18704.6|18711.6|18699.6|19
1734634920000|2024-12-19 19:02:00|18710.4|18698.4|18708.3|18696.3|18711.6|18699.6|18707.4|18695.4|19
1734634930000|2024-12-19 19:02:10|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|18707.4|18695.4|6
1734634940000|2024-12-19 19:02:20|18708.3|18696.3|18707.4|18695.4|18708.3|18696.3|18707.4|18695.4|16
1734634950000|2024-12-19 19:02:30|18707.8|18695.8|18707.4|18695.4|18709.5|18697.5|18707.4|18695.4|18
1734634960000|2024-12-19 19:02:40|||||||||9
1734634970000|2024-12-19 19:02:50|18708.3|18696.3|18707|18695|18708.3|18696.3|18706.6|18694.6|4
1734634980000|2024-12-19 19:03:00|18706.6|18694.6|18709.1|18697.1|18709.1|18697.1|18706.6|18694.6|22
1734634990000|2024-12-19 19:03:10|18708.3|18696.3|18707|18695|18708.3|18696.3|18707|18695|5
1734635000000|2024-12-19 19:03:20|18707.4|18695.4|18709.1|18697.1|18709.1|18697.1|18707.4|18695.4|21
1734635010000|2024-12-19 19:03:30|18709.5|18697.5|18708.7|18696.7|18709.5|18697.5|18708.7|18696.7|1
1734635020000|2024-12-19 19:03:40|18707.4|18695.4|18707|18695|18707.4|18695.4|18707|18695|47
1734635030000|2024-12-19 19:03:50|18706.7|18694.7|18707.8|18695.8|18707.8|18695.8|18706.7|18694.7|3
1734635040000|2024-12-19 19:04:00|18710.3|18698.3|18712.8|18700.8|18712.8|18700.8|18710.3|18698.3|14
1734635050000|2024-12-19 19:04:10|18713.2|18701.2|18712.8|18700.8|18713.2|18701.2|18711.2|18699.2|19
1734635060000|2024-12-19 19:04:20|18712.4|18700.4|18711.6|18699.6|18712.8|18700.8|18711.2|18699.2|3
1734635070000|2024-12-19 19:04:30|18711.2|18699.2|18710.3|18698.3|18711.2|18699.2|18710.3|18698.3|9
1734635080000|2024-12-19 19:04:40|18711.2|18699.2|18712|18700|18712.8|18700.8|18711.2|18699.2|8
1734635090000|2024-12-19 19:04:50|18710.7|18698.7|18713.2|18701.2|18714.1|18702.1|18710.7|18698.7|23
1734705000000|2024-12-20 14:30:00|18742.4|18730.4|18730.8|18718.8|18742.4|18730.4|18729.5|18717.5|172
1734705010000|2024-12-20 14:30:10|18728.3|18716.3|18723.3|18711.3|18728.7|18716.7|18720.4|18708.4|46
1734705020000|2024-12-20 14:30:20|18724.1|18712.1|18731.6|18719.6|18734.1|18722.1|18724.1|18712.1|18
1734705030000|2024-12-20 14:30:30|18730.8|18718.8|18739.1|18727.1|18739.1|18727.1|18729.1|18717.1|34
1734705040000|2024-12-20 14:30:40|18739.5|18727.5|18748.3|18736.3|18750.8|18738.8|18738.7|18726.7|35
1734705050000|2024-12-20 14:30:50|18747.4|18735.4|18745|18733|18748.3|18736.3|18745|18733|25
1734705060000|2024-12-20 14:31:00|18745.8|18733.8|18746.6|18734.6|18750.8|18738.8|18745.8|18733.8|23
1734705070000|2024-12-20 14:31:10|18747|18735|18743.3|18731.3|18750|18738|18743.3|18731.3|17
1734705080000|2024-12-20 14:31:20|18744.1|18732.1|18753.3|18741.3|18753.3|18741.3|18744.1|18732.1|60
1734705090000|2024-12-20 14:31:30|18754.1|18742.1|18752.5|18740.5|18756.6|18744.6|18752|18740|13
1734705100000|2024-12-20 14:31:40|18753.3|18741.3|18750.8|18738.8|18757.5|18745.5|18748.3|18736.3|26
1734705110000|2024-12-20 14:31:50|18751.6|18739.6|18749.1|18737.1|18751.6|18739.6|18746.6|18734.6|59
1734705120000|2024-12-20 14:32:00|18746.2|18734.2|18742|18730|18746.2|18734.2|18742|18730|10
1734705130000|2024-12-20 14:32:10|18741.6|18729.6|18737.5|18725.5|18741.6|18729.6|18735.8|18723.8|14
1734705140000|2024-12-20 14:32:20|18736.6|18724.6|18734.1|18722.1|18736.6|18724.6|18731.2|18719.2|30
1734705150000|2024-12-20 14:32:30|18734.5|18722.5|18732.5|18720.5|18734.5|18722.5|18730.8|18718.8|4
1734705160000|2024-12-20 14:32:40|18732|18720|18735.8|18723.8|18735.8|18723.8|18730.8|18718.8|26
1734705170000|2024-12-20 14:32:50|18735.4|18723.4|18733.7|18721.7|18735.8|18723.8|18733.3|18721.3|11
1734705180000|2024-12-20 14:33:00|18733.3|18721.3|18733.3|18721.3|18733.7|18721.7|18733.3|18721.3|6
1734705190000|2024-12-20 14:33:10|18735.4|18723.4|18733.3|18721.3|18735.4|18723.4|18733.3|18721.3|21
1734705200000|2024-12-20 14:33:20|18730.8|18718.8|18731.2|18719.2|18731.2|18719.2|18730.8|18718.8|33
1734705210000|2024-12-20 14:33:30|18730.8|18718.8|18728.3|18716.3|18730.8|18718.8|18727.5|18715.5|9
1734705220000|2024-12-20 14:33:40|18730|18718|18734.5|18722.5|18737|18725|18730|18718|38
1734705230000|2024-12-20 14:33:50|18734.1|18722.1|18735.8|18723.8|18736.6|18724.6|18732.9|18720.9|27
1734705240000|2024-12-20 14:34:00|18735|18723|18735|18723|18736.2|18724.2|18733.7|18721.7|30
1734705250000|2024-12-20 14:34:10|18736.2|18724.2|18731.6|18719.6|18736.2|18724.2|18730|18718|16
1734705260000|2024-12-20 14:34:20|18730|18718|18732.1|18720.1|18732.1|18720.1|18730|18718|5
1734705270000|2024-12-20 14:34:30|18731.6|18719.6|18735.4|18723.4|18735.8|18723.8|18731.6|18719.6|10
1734705280000|2024-12-20 14:34:40|18736.2|18724.2|18729.1|18717.1|18738.3|18726.3|18729.1|18717.1|19
1734705290000|2024-12-20 14:34:50|18729.6|18717.6|18725.8|18713.8|18734.1|18722.1|18725.8|18713.8|56
1734705300000|2024-12-20 14:35:00|18726.6|18714.6|18727.5|18715.5|18727.5|18715.5|18724.6|18712.6|8
1734705310000|2024-12-20 14:35:10|18730.8|18718.8|18731.6|18719.6|18732.1|18720.1|18729.6|18717.6|11
1734705320000|2024-12-20 14:35:20|18732.1|18720.1|18734.1|18722.1|18737.5|18725.5|18732.1|18720.1|12
1734705330000|2024-12-20 14:35:30|18732.5|18720.5|18732.1|18720.1|18732.5|18720.5|18731.6|18719.6|5
1734705340000|2024-12-20 14:35:40|18731.6|18719.6|18735|18723|18735|18723|18731.6|18719.6|17
1734705350000|2024-12-20 14:35:50|18734.6|18722.6|18735|18723|18735.4|18723.4|18732.9|18720.9|26
1734705360000|2024-12-20 14:36:00|18735.4|18723.4|18730.8|18718.8|18735.4|18723.4|18730|18718|13
1734705370000|2024-12-20 14:36:10|18730|18718|18732.5|18720.5|18735|18723|18730|18718|26
1734705380000|2024-12-20 14:36:20|||||||||2
1734705390000|2024-12-20 14:36:30|18734.1|18722.1|18732.5|18720.5|18735.4|18723.4|18732.5|18720.5|15
1734705400000|2024-12-20 14:36:40|18731.6|18719.6|18730.4|18718.4|18731.6|18719.6|18730|18718|9
1734705410000|2024-12-20 14:36:50|18730|18718|18730|18718|18730.4|18718.4|18729.6|18717.6|2
1734705420000|2024-12-20 14:37:00|||||||||4
1734705430000|2024-12-20 14:37:10|18730.4|18718.4|18732.5|18720.5|18732.9|18720.9|18730|18718|11
1734705440000|2024-12-20 14:37:20|18732.1|18720.1|18732.1|18720.1|18732.5|18720.5|18732.1|18720.1|14
1734705450000|2024-12-20 14:37:30|18730|18718|18732.1|18720.1|18732.1|18720.1|18730|18718|4
1734705460000|2024-12-20 14:37:40|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|18732.5|18720.5|1
1734705470000|2024-12-20 14:37:50|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|18734.6|18722.6|7
1734705480000|2024-12-20 14:38:00|18735.4|18723.4|18734.6|18722.6|18738.7|18726.7|18732.9|18720.9|13
1734705490000|2024-12-20 14:38:10|18735|18723|18736.2|18724.2|18736.2|18724.2|18734.6|18722.6|14
1734705500000|2024-12-20 14:38:20|18736.6|18724.6|18739.6|18727.6|18739.6|18727.6|18735|18723|12
1734705510000|2024-12-20 14:38:30|18739.1|18727.1|18737.1|18725.1|18739.6|18727.6|18737.1|18725.1|4
1734705520000|2024-12-20 14:38:40|18737.5|18725.5|18739.1|18727.1|18739.1|18727.1|18736.6|18724.6|16
1734705530000|2024-12-20 14:38:50|18739.6|18727.6|18737.1|18725.1|18739.6|18727.6|18737.1|18725.1|6
1734705540000|2024-12-20 14:39:00|18737.5|18725.5|18740.8|18728.8|18740.8|18728.8|18737.5|18725.5|11
1734705550000|2024-12-20 14:39:10|18741.6|18729.6|18747.1|18735.1|18747.1|18735.1|18740|18728|9
1734705560000|2024-12-20 14:39:20|18747.5|18735.5|18749.6|18737.6|18749.6|18737.6|18747.5|18735.5|7
1734705570000|2024-12-20 14:39:30|18752.9|18740.9|18755.8|18743.8|18756.2|18744.2|18750.4|18738.4|36
1734705580000|2024-12-20 14:39:40|18755|18743|18750|18738|18755.8|18743.8|18749.6|18737.6|9
1734705590000|2024-12-20 14:39:50|18750.4|18738.4|18750.4|18738.4|18751.6|18739.6|18750|18738|9
1734705600000|2024-12-20 14:40:00|18750|18738|18750.4|18738.4|18752.9|18740.9|18750|18738|16
1734705610000|2024-12-20 14:40:10|18750|18738|18744.6|18732.6|18750|18738|18742.5|18730.5|18
1734705620000|2024-12-20 14:40:20|18742.5|18730.5|18745.8|18733.8|18747.5|18735.5|18742.1|18730.1|22
1734705630000|2024-12-20 14:40:30|18746.6|18734.6|18744.6|18732.6|18746.7|18734.7|18744.2|18732.2|5
1734705640000|2024-12-20 14:40:40|18744.2|18732.2|18745.8|18733.8|18747.5|18735.5|18742.5|18730.5|22
1734705650000|2024-12-20 14:40:50|18745|18733|18749.6|18737.6|18749.6|18737.6|18744.6|18732.6|17
1734705660000|2024-12-20 14:41:00|18750.4|18738.4|18753.7|18741.7|18753.7|18741.7|18750.4|18738.4|20
1734705670000|2024-12-20 14:41:10|18752.9|18740.9|18749.2|18737.2|18752.9|18740.9|18748.7|18736.7|15
1734705680000|2024-12-20 14:41:20|18751.7|18739.7|18750.8|18738.8|18751.7|18739.7|18749.2|18737.2|38
1734705690000|2024-12-20 14:41:30|18749.6|18737.6|18748.3|18736.3|18750.8|18738.8|18747.9|18735.9|33
1734705700000|2024-12-20 14:41:40|18749.6|18737.6|18748.3|18736.3|18749.6|18737.6|18747.9|18735.9|11
1734705710000|2024-12-20 14:41:50|18743.3|18731.3|18743.7|18731.7|18744.2|18732.2|18743.3|18731.3|3
1734705720000|2024-12-20 14:42:00|18743.3|18731.3|18743.3|18731.3|18743.7|18731.7|18743.3|18731.3|1
1734705730000|2024-12-20 14:42:10|18743.7|18731.7|18743.7|18731.7|18743.7|18731.7|18741.2|18729.2|23
1734705740000|2024-12-20 14:42:20|18745.8|18733.8|18752.9|18740.9|18756.7|18744.7|18745.8|18733.8|34
1734705750000|2024-12-20 14:42:30|18752.5|18740.5|18750.8|18738.8|18752.9|18740.9|18750.8|18738.8|8
1734705760000|2024-12-20 14:42:40|18750.4|18738.4|18750.8|18738.8|18750.8|18738.8|18750.4|18738.4|1
1734705780000|2024-12-20 14:43:00|18748.7|18736.7|18747.9|18735.9|18748.7|18736.7|18747.9|18735.9|30
1734705790000|2024-12-20 14:43:10|18747.5|18735.5|18745.4|18733.4|18747.5|18735.5|18745.4|18733.4|25
1734705800000|2024-12-20 14:43:20|18745|18733|18744.6|18732.6|18745|18733|18742.5|18730.5|19
1734705810000|2024-12-20 14:43:30|18745|18733|18745|18733|18747.5|18735.5|18744.6|18732.6|18
1734705820000|2024-12-20 14:43:40|18744.6|18732.6|18739.2|18727.2|18745.4|18733.4|18739.2|18727.2|28
1734705830000|2024-12-20 14:43:50|18738.7|18726.7|18735|18723|18738.7|18726.7|18735|18723|17
1734705840000|2024-12-20 14:44:00|18734.6|18722.6|18739.6|18727.6|18739.6|18727.6|18734.6|18722.6|26
1734705850000|2024-12-20 14:44:10|18739.2|18727.2|18733.3|18721.3|18739.6|18727.6|18733.3|18721.3|12
1734705860000|2024-12-20 14:44:20|18734.2|18722.2|18734.6|18722.6|18734.6|18722.6|18734.2|18722.2|0
1734705870000|2024-12-20 14:44:30|18734.2|18722.2|18734.2|18722.2|18737.1|18725.1|18734.2|18722.2|13
1734705880000|2024-12-20 14:44:40|18736.7|18724.7|18740.4|18728.4|18741.3|18729.3|18736.7|18724.7|18
1734705890000|2024-12-20 14:44:50|18739.2|18727.2|18736.7|18724.7|18739.2|18727.2|18736.7|18724.7|2
1734705900000|2024-12-20 14:45:00|18733.3|18721.3|18732.5|18720.5|18734.6|18722.6|18732.5|18720.5|16
1734705910000|2024-12-20 14:45:10|18732.1|18720.1|18729.2|18717.2|18732.1|18720.1|18729.2|18717.2|15
1734705920000|2024-12-20 14:45:20|18727.5|18715.5|18727.5|18715.5|18727.9|18715.9|18726.7|18714.7|7
1734705930000|2024-12-20 14:45:30|18727.9|18715.9|18725.4|18713.4|18727.9|18715.9|18725.4|18713.4|7
1734705940000|2024-12-20 14:45:40|18726.7|18714.7|18723.3|18711.3|18726.7|18714.7|18722.9|18710.9|57
1734705950000|2024-12-20 14:45:50|18722.9|18710.9|18721.2|18709.2|18723.3|18711.3|18721.2|18709.2|20
1734705960000|2024-12-20 14:46:00|18720|18708|18723.7|18711.7|18723.7|18711.7|18720|18708|22
1734705970000|2024-12-20 14:46:10|18726.2|18714.2|18731.7|18719.7|18731.7|18719.7|18726.2|18714.2|13
1734705980000|2024-12-20 14:46:20|18729.2|18717.2|18727.5|18715.5|18729.2|18717.2|18726.2|18714.2|33
1734705990000|2024-12-20 14:46:30|18726.2|18714.2|18726.2|18714.2|18727.5|18715.5|18726.2|18714.2|5
1734706000000|2024-12-20 14:46:40|18725.8|18713.8|18726.2|18714.2|18726.2|18714.2|18723.7|18711.7|12
1734706010000|2024-12-20 14:46:50|18725.8|18713.8|18724.2|18712.2|18725.8|18713.8|18723.3|18711.3|17
1734706020000|2024-12-20 14:47:00|18723.7|18711.7|18719.2|18707.2|18723.7|18711.7|18717.1|18705.1|18
1734706030000|2024-12-20 14:47:10|18719.6|18707.6|18716.7|18704.7|18719.6|18707.6|18715.8|18703.8|35
1734706040000|2024-12-20 14:47:20|18716.3|18704.3|18712.1|18700.1|18716.3|18704.3|18712.1|18700.1|17
1734706050000|2024-12-20 14:47:30|18712.5|18700.5|18716.2|18704.2|18717.9|18705.9|18712.5|18700.5|19
1734706060000|2024-12-20 14:47:40|18715.8|18703.8|18717.1|18705.1|18717.1|18705.1|18715.8|18703.8|1
1734706070000|2024-12-20 14:47:50|18718.3|18706.3|18714.6|18702.6|18718.3|18706.3|18714.6|18702.6|10
1734706080000|2024-12-20 14:48:00|18715|18703|18715|18703|18715.4|18703.4|18715|18703|13
1734706090000|2024-12-20 14:48:10|||||||||8
1734706100000|2024-12-20 14:48:20|18714.6|18702.6|18717.5|18705.5|18717.5|18705.5|18712.9|18700.9|14
1734706110000|2024-12-20 14:48:30|18717.1|18705.1|18716.7|18704.7|18717.1|18705.1|18714.6|18702.6|11
1734706120000|2024-12-20 14:48:40|18714.6|18702.6|18714.6|18702.6|18715|18703|18714.6|18702.6|3
1734706130000|2024-12-20 14:48:50|18716.3|18704.3|18719.2|18707.2|18719.6|18707.6|18714.6|18702.6|26
1734706140000|2024-12-20 14:49:00|18719.6|18707.6|18719.2|18707.2|18722.5|18710.5|18719.2|18707.2|12
1734706150000|2024-12-20 14:49:10|18717.9|18705.9|18716.7|18704.7|18718.3|18706.3|18716.7|18704.7|4
1734706160000|2024-12-20 14:49:20|18717.1|18705.1|18716.7|18704.7|18717.1|18705.1|18716.7|18704.7|4
1734706170000|2024-12-20 14:49:30|18717.9|18705.9|18718.3|18706.3|18718.3|18706.3|18717.5|18705.5|13
1734706190000|2024-12-20 14:49:50|18717.9|18705.9|18713.8|18701.8|18717.9|18705.9|18713.8|18701.8|14
1734706200000|2024-12-20 14:50:00|18711.3|18699.3|18715|18703|18715|18703|18711.3|18699.3|5
1734706210000|2024-12-20 14:50:10|18714.2|18702.2|18716.3|18704.3|18716.7|18704.7|18714.2|18702.2|0
1734706220000|2024-12-20 14:50:20|18714.6|18702.6|18711.7|18699.7|18715.4|18703.4|18711.7|18699.7|12
1734706230000|2024-12-20 14:50:30|18711.3|18699.3|18714.6|18702.6|18715.8|18703.8|18711.3|18699.3|24
1734706240000|2024-12-20 14:50:40|18715|18703|18713.3|18701.3|18715.8|18703.8|18713.3|18701.3|5
1734706250000|2024-12-20 14:50:50|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|1
1734706260000|2024-12-20 14:51:00|18709.6|18697.6|18709.6|18697.6|18711.7|18699.7|18709.6|18697.6|18
1734706270000|2024-12-20 14:51:10|18709.2|18697.2|18704.6|18692.6|18709.6|18697.6|18704.6|18692.6|37
1734706280000|2024-12-20 14:51:20|18702.1|18690.1|18702.1|18690.1|18702.5|18690.5|18701.7|18689.7|54
1734706290000|2024-12-20 14:51:30|18704.6|18692.6|18703.3|18691.3|18707.1|18695.1|18702.1|18690.1|23
1734706300000|2024-12-20 14:51:40|18702.1|18690.1|18705|18693|18705.4|18693.4|18702.1|18690.1|10
1734706310000|2024-12-20 14:51:50|18705.4|18693.4|18707.5|18695.5|18708.8|18696.8|18705.4|18693.4|9
1734706320000|2024-12-20 14:52:00|18710|18698|18707.5|18695.5|18710|18698|18707.5|18695.5|15
1734706330000|2024-12-20 14:52:10|18707.9|18695.9|18709.6|18697.6|18710|18698|18707.9|18695.9|4
1734706340000|2024-12-20 14:52:20|18713.8|18701.8|18713.8|18701.8|18713.8|18701.8|18711.3|18699.3|44
1734706350000|2024-12-20 14:52:30|18711.3|18699.3|18712.5|18700.5|18713.8|18701.8|18711.3|18699.3|29
1734706360000|2024-12-20 14:52:40|18711.7|18699.7|18709.2|18697.2|18711.7|18699.7|18709.2|18697.2|19
1734706370000|2024-12-20 14:52:50|18709.6|18697.6|18709.6|18697.6|18709.6|18697.6|18709.2|18697.2|6
1734706380000|2024-12-20 14:53:00|18710.4|18698.4|18709.6|18697.6|18710.4|18698.4|18709.2|18697.2|1
1734706390000|2024-12-20 14:53:10|18708.8|18696.8|18707.1|18695.1|18709.2|18697.2|18707.1|18695.1|3
1734706400000|2024-12-20 14:53:20|18709.6|18697.6|18709.6|18697.6|18710|18698|18707.1|18695.1|17
1734706410000|2024-12-20 14:53:30|18711.3|18699.3|18712.1|18700.1|18713.3|18701.3|18710|18698|15
1734706420000|2024-12-20 14:53:40|18714.2|18702.2|18712.1|18700.1|18714.6|18702.6|18712.1|18700.1|5
1734706430000|2024-12-20 14:53:50|18711.3|18699.3|18713.8|18701.8|18713.8|18701.8|18709.6|18697.6|19
1734706440000|2024-12-20 14:54:00|18715|18703|18710|18698|18715|18703|18710|18698|4
1734706450000|2024-12-20 14:54:10|18710.8|18698.8|18710|18698|18710.8|18698.8|18707.9|18695.9|30
1734706460000|2024-12-20 14:54:20|18709.2|18697.2|18709.2|18697.2|18710|18698|18709.2|18697.2|1
1734706470000|2024-12-20 14:54:30|18710|18698|18707.9|18695.9|18710|18698|18707.5|18695.5|4
1734706480000|2024-12-20 14:54:40|18708.8|18696.8|18710|18698|18710.4|18698.4|18708.8|18696.8|12
1734706490000|2024-12-20 14:54:50|18709.6|18697.6|18709.6|18697.6|18711.7|18699.7|18709.6|18697.6|13
1734706500000|2024-12-20 14:55:00|18710.4|18698.4|18712.1|18700.1|18714.6|18702.6|18710.4|18698.4|22
1734706510000|2024-12-20 14:55:10|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|18711.3|18699.3|15
1734706520000|2024-12-20 14:55:20|18710.4|18698.4|18709.2|18697.2|18710.4|18698.4|18708.8|18696.8|8
1734706530000|2024-12-20 14:55:30|18709.6|18697.6|18712.1|18700.1|18712.1|18700.1|18709.2|18697.2|2
1734706540000|2024-12-20 14:55:40|18711.7|18699.7|18706.3|18694.3|18711.7|18699.7|18706.3|18694.3|14
1734706560000|2024-12-20 14:56:00|18705.9|18693.9|18703.4|18691.4|18705.9|18693.9|18701.7|18689.7|19
1734706570000|2024-12-20 14:56:10|18703.8|18691.8|18706.3|18694.3|18706.3|18694.3|18703.8|18691.8|9
1734706580000|2024-12-20 14:56:20|18707.5|18695.5|18708.4|18696.4|18708.4|18696.4|18707.5|18695.5|8
1734706590000|2024-12-20 14:56:30|18706.3|18694.3|18706.3|18694.3|18708.4|18696.4|18706.3|18694.3|9
1734706600000|2024-12-20 14:56:40|18703.4|18691.4|18708.8|18696.8|18708.8|18696.8|18703.4|18691.4|13
1734706610000|2024-12-20 14:56:50|18710|18698|18712.1|18700.1|18714.2|18702.2|18709.2|18697.2|36
1734706620000|2024-12-20 14:57:00|18711.7|18699.7|18709.2|18697.2|18713.4|18701.4|18709.2|18697.2|22
1734706630000|2024-12-20 14:57:10|18707.5|18695.5|18709.2|18697.2|18709.2|18697.2|18706.7|18694.7|12
1734706640000|2024-12-20 14:57:20|||||||||2
1734706650000|2024-12-20 14:57:30|18708.4|18696.4|18708.8|18696.8|18708.8|18696.8|18708.4|18696.4|5
1734706660000|2024-12-20 14:57:40|18710.9|18698.9|18708.4|18696.4|18710.9|18698.9|18708.4|18696.4|10
1734706670000|2024-12-20 14:57:50|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|0
1734706680000|2024-12-20 14:58:00|18708.4|18696.4|18708.4|18696.4|18709.2|18697.2|18708.4|18696.4|10
1734706690000|2024-12-20 14:58:10|18708.8|18696.8|18707.9|18695.9|18710.9|18698.9|18707.9|18695.9|15
1734706710000|2024-12-20 14:58:30|||||||||4
1734706720000|2024-12-20 14:58:40|18705.4|18693.4|18706.3|18694.3|18706.3|18694.3|18705.4|18693.4|7
1734706730000|2024-12-20 14:58:50|18708.8|18696.8|18706.3|18694.3|18708.8|18696.8|18706.3|18694.3|7
1734706740000|2024-12-20 14:59:00|18704.2|18692.2|18703.8|18691.8|18704.2|18692.2|18703.8|18691.8|5
1734706750000|2024-12-20 14:59:10|||||||||5
1734706760000|2024-12-20 14:59:20|18704.2|18692.2|18706.7|18694.7|18706.7|18694.7|18704.2|18692.2|16
1734706770000|2024-12-20 14:59:30|18708.8|18696.8|18708.8|18696.8|18708.8|18696.8|18706.7|18694.7|9
1734706780000|2024-12-20 14:59:40|18709.2|18697.2|18706.3|18694.3|18709.2|18697.2|18706.3|18694.3|14
1734706790000|2024-12-20 14:59:50|18706.7|18694.7|18709.2|18697.2|18709.2|18697.2|18706.7|18694.7|18
1734706800000|2024-12-20 15:00:00|18707.1|18695.1|18706.7|18694.7|18707.1|18695.1|18704.6|18692.6|9
1734706810000|2024-12-20 15:00:10|18707.1|18695.1|18704.6|18692.6|18707.1|18695.1|18704.6|18692.6|4
1734706820000|2024-12-20 15:00:20|18705.9|18693.9|18706.7|18694.7|18706.7|18694.7|18704.2|18692.2|11
1734706830000|2024-12-20 15:00:30|18705.9|18693.9|18704.6|18692.6|18705.9|18693.9|18704.2|18692.2|4
1734706840000|2024-12-20 15:00:40|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|18706.7|18694.7|8
1734706850000|2024-12-20 15:00:50|18706.3|18694.3|18707.9|18695.9|18707.9|18695.9|18706.3|18694.3|1
1734706860000|2024-12-20 15:01:00|18707.1|18695.1|18704.2|18692.2|18707.1|18695.1|18704.2|18692.2|22
1734706870000|2024-12-20 15:01:10|18705.4|18693.4|18706.3|18694.3|18708.4|18696.4|18703.8|18691.8|26
1734706880000|2024-12-20 15:01:20|18708.4|18696.4|18714.2|18702.2|18714.2|18702.2|18708.4|18696.4|15
1734706890000|2024-12-20 15:01:30|18718.8|18706.8|18721.7|18709.7|18724.2|18712.2|18718.8|18706.8|22
1734706900000|2024-12-20 15:01:40|18720.5|18708.5|18724.2|18712.2|18724.2|18712.2|18720|18708|7
1734706910000|2024-12-20 15:01:50|18726.3|18714.3|18719.2|18707.2|18726.3|18714.3|18717.5|18705.5|12
1734706920000|2024-12-20 15:02:00|||||||||6
1734706930000|2024-12-20 15:02:10|||||||||1
1734706940000|2024-12-20 15:02:20|18718.8|18706.8|18719.2|18707.2|18719.2|18707.2|18713.8|18701.8|10
1734706950000|2024-12-20 15:02:30|18718.8|18706.8|18724.6|18712.6|18724.6|18712.6|18718.8|18706.8|13
1734706960000|2024-12-20 15:02:40|18723.8|18711.8|18725.9|18713.9|18725.9|18713.9|18723.4|18711.4|7
1734706970000|2024-12-20 15:02:50|18725.5|18713.5|18722.1|18710.1|18725.5|18713.5|18720.9|18708.9|31
1734706980000|2024-12-20 15:03:00|18721.7|18709.7|18729.2|18717.2|18729.2|18717.2|18721.7|18709.7|14
1734706990000|2024-12-20 15:03:10|18729.6|18717.6|18726.7|18714.7|18731.7|18719.7|18726.7|18714.7|6
1734707000000|2024-12-20 15:03:20|18725.9|18713.9|18725|18713|18726.3|18714.3|18724.2|18712.2|6
1734707010000|2024-12-20 15:03:30|18724.2|18712.2|18729.2|18717.2|18729.2|18717.2|18724.2|18712.2|31
1734707020000|2024-12-20 15:03:40|18726.3|18714.3|18726.7|18714.7|18727.1|18715.1|18724.2|18712.2|10
1734707030000|2024-12-20 15:03:50|18726.3|18714.3|18729.2|18717.2|18731.3|18719.3|18725|18713|51
1734707040000|2024-12-20 15:04:00|18729.6|18717.6|18730.5|18718.5|18730.9|18718.9|18727.1|18715.1|59
1734707050000|2024-12-20 15:04:10|18731.3|18719.3|18731.3|18719.3|18733.8|18721.8|18728.8|18716.8|33
1734707060000|2024-12-20 15:04:20|18730.9|18718.9|18728.8|18716.8|18732.5|18720.5|18728.4|18716.4|3
1734707070000|2024-12-20 15:04:30|18730.9|18718.9|18728.8|18716.8|18730.9|18718.9|18728.4|18716.4|8
1734707080000|2024-12-20 15:04:40|18728.4|18716.4|18728.4|18716.4|18728.4|18716.4|18726.3|18714.3|9
1734707090000|2024-12-20 15:04:50|||||||||3
1734707100000|2024-12-20 15:05:00|18730.9|18718.9|18737.1|18725.1|18738.4|18726.4|18730.9|18718.9|19
1734707110000|2024-12-20 15:05:10|18739.6|18727.6|18742.1|18730.1|18742.1|18730.1|18739.2|18727.2|19
1734707120000|2024-12-20 15:05:20|18743|18731|18740.5|18728.5|18743|18731|18740.5|18728.5|2
1734707130000|2024-12-20 15:05:30|18740.9|18728.9|18740.9|18728.9|18740.9|18728.9|18740.5|18728.5|0
1734707140000|2024-12-20 15:05:40|18740.5|18728.5|18745.9|18733.9|18746.3|18734.3|18740.5|18728.5|20
1734707150000|2024-12-20 15:05:50|18745|18733|18746.3|18734.3|18748.8|18736.8|18745|18733|25
1734707160000|2024-12-20 15:06:00|18745.9|18733.9|18743.4|18731.4|18747.5|18735.5|18743.4|18731.4|39
1734707170000|2024-12-20 15:06:10|18743.8|18731.8|18742.1|18730.1|18746.3|18734.3|18738.4|18726.4|69
1734707180000|2024-12-20 15:06:20|18743|18731|18748.4|18736.4|18748.4|18736.4|18743|18731|5
1734707190000|2024-12-20 15:06:30|18748|18736|18748|18736|18748.4|18736.4|18745.9|18733.9|5
1734707200000|2024-12-20 15:06:40|18748.4|18736.4|18745.9|18733.9|18748.4|18736.4|18745.9|18733.9|2
1734707210000|2024-12-20 15:06:50|18746.3|18734.3|18745.9|18733.9|18746.3|18734.3|18745.9|18733.9|0
1734707220000|2024-12-20 15:07:00|18743.8|18731.8|18749.2|18737.2|18749.6|18737.6|18743.8|18731.8|24
1734707230000|2024-12-20 15:07:10|18750.9|18738.9|18752.5|18740.5|18753|18741|18750.9|18738.9|10
1734707240000|2024-12-20 15:07:20|18750|18738|18751.7|18739.7|18751.7|18739.7|18745.5|18733.5|14
1734707250000|2024-12-20 15:07:30|18753.8|18741.8|18752.5|18740.5|18753.8|18741.8|18751.3|18739.3|6
1734707260000|2024-12-20 15:07:40|18753.4|18741.4|18758.4|18746.4|18760.9|18748.9|18753.4|18741.4|17
1734707270000|2024-12-20 15:07:50|18759.2|18747.2|18762.1|18750.1|18762.1|18750.1|18759.2|18747.2|5
1734707280000|2024-12-20 15:08:00|18762.5|18750.5|18760.9|18748.9|18765.9|18753.9|18756.7|18744.7|44
1734707290000|2024-12-20 15:08:10|18758.4|18746.4|18756.7|18744.7|18758.4|18746.4|18756.3|18744.3|12
1734707300000|2024-12-20 15:08:20|18753|18741|18757.5|18745.5|18757.5|18745.5|18751.3|18739.3|13
1734707310000|2024-12-20 15:08:30|18756.7|18744.7|18754.2|18742.2|18758|18746|18753.4|18741.4|5
1734707320000|2024-12-20 15:08:40|18753.8|18741.8|18751.7|18739.7|18754.2|18742.2|18751.7|18739.7|4
1734707330000|2024-12-20 15:08:50|18752.1|18740.1|18748.8|18736.8|18752.1|18740.1|18748.4|18736.4|9
1734707340000|2024-12-20 15:09:00|18748|18736|18748.8|18736.8|18748.8|18736.8|18747.5|18735.5|5
1734707350000|2024-12-20 15:09:10|||||||||2
1734707360000|2024-12-20 15:09:20|18748.4|18736.4|18743.4|18731.4|18748.4|18736.4|18743.4|18731.4|9
1734707370000|2024-12-20 15:09:30|18743|18731|18733.4|18721.4|18743|18731|18733.4|18721.4|15
1734707380000|2024-12-20 15:09:40|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|18735.9|18723.9|5
1734707390000|2024-12-20 15:09:50|18734.6|18722.6|18733.8|18721.8|18735.5|18723.5|18733.8|18721.8|4
1734707400000|2024-12-20 15:10:00|18732.1|18720.1|18728.4|18716.4|18732.1|18720.1|18728.4|18716.4|12
1734707410000|2024-12-20 15:10:10|18728.8|18716.8|18729.2|18717.2|18730.9|18718.9|18728.8|18716.8|16
1734707420000|2024-12-20 15:10:20|18728.4|18716.4|18730.5|18718.5|18730.5|18718.5|18727.1|18715.1|9
1734707430000|2024-12-20 15:10:30|18729.2|18717.2|18728.4|18716.4|18729.2|18717.2|18728.4|18716.4|4
1734707440000|2024-12-20 15:10:40|18728.8|18716.8|18730.9|18718.9|18730.9|18718.9|18728.4|18716.4|6
1734707450000|2024-12-20 15:10:50|18731.7|18719.7|18730.9|18718.9|18733|18721|18730.9|18718.9|8
1734707460000|2024-12-20 15:11:00|18731.7|18719.7|18730.9|18718.9|18733|18721|18730.9|18718.9|2
1734707470000|2024-12-20 15:11:10|18731.7|18719.7|18733|18721|18733|18721|18730.9|18718.9|1
1734707480000|2024-12-20 15:11:20|18733.4|18721.4|18734.2|18722.2|18734.6|18722.6|18733.4|18721.4|9
1734707490000|2024-12-20 15:11:30|18734.6|18722.6|18733|18721|18735.5|18723.5|18733|18721|6
1734707500000|2024-12-20 15:11:40|18734.6|18722.6|18735.9|18723.9|18735.9|18723.9|18734.6|18722.6|4
1734707510000|2024-12-20 15:11:50|18735.5|18723.5|18738.4|18726.4|18738.4|18726.4|18734.6|18722.6|9
1734707520000|2024-12-20 15:12:00|18739.6|18727.6|18738.8|18726.8|18739.6|18727.6|18738.4|18726.4|4
1734707530000|2024-12-20 15:12:10|18741.3|18729.3|18740.1|18728.1|18743.8|18731.8|18740.1|18728.1|7
1734707540000|2024-12-20 15:12:20|18740.9|18728.9|18745.5|18733.5|18745.5|18733.5|18740.9|18728.9|23
1734707550000|2024-12-20 15:12:30|18746.3|18734.3|18747.6|18735.6|18747.6|18735.6|18746.3|18734.3|1
1734707560000|2024-12-20 15:12:40|18747.1|18735.1|18745.5|18733.5|18747.1|18735.1|18745.5|18733.5|5
1734707570000|2024-12-20 15:12:50|18745.1|18733.1|18745.1|18733.1|18745.5|18733.5|18745.1|18733.1|6
1734707580000|2024-12-20 15:13:00|18743|18731|18747.6|18735.6|18748|18736|18743|18731|10
1734707590000|2024-12-20 15:13:10|18747.1|18735.1|18746.7|18734.7|18748|18736|18745.1|18733.1|6
1734707600000|2024-12-20 15:13:20|18747.6|18735.6|18750.5|18738.5|18750.5|18738.5|18747.6|18735.6|5
1734707610000|2024-12-20 15:13:30|18750.1|18738.1|18752.6|18740.6|18752.6|18740.6|18750.1|18738.1|1
1734707620000|2024-12-20 15:13:40|18752.1|18740.1|18751.3|18739.3|18752.1|18740.1|18750.5|18738.5|24
1734707630000|2024-12-20 15:13:50|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|18750.9|18738.9|3
1734707640000|2024-12-20 15:14:00|18753.4|18741.4|18758.8|18746.8|18758.8|18746.8|18753.4|18741.4|10
1734707650000|2024-12-20 15:14:10|18758.4|18746.4|18760.9|18748.9|18763.4|18751.4|18758.4|18746.4|14
1734707660000|2024-12-20 15:14:20|18760.5|18748.5|18758.8|18746.8|18760.5|18748.5|18758.4|18746.4|1
1734707670000|2024-12-20 15:14:30|18763|18751|18763.4|18751.4|18764.2|18752.2|18763|18751|7
1734707680000|2024-12-20 15:14:40|18764.2|18752.2|18766.7|18754.7|18766.7|18754.7|18764.2|18752.2|2
1734707690000|2024-12-20 15:14:50|18767.1|18755.1|18765.5|18753.5|18768|18756|18764.6|18752.6|20
1734707700000|2024-12-20 15:15:00|18766.3|18754.3|18770.9|18758.9|18770.9|18758.9|18764.6|18752.6|32
1734707710000|2024-12-20 15:15:10|18771.3|18759.3|18770.9|18758.9|18773|18761|18770.9|18758.9|7
1734707720000|2024-12-20 15:15:20|18772.6|18760.6|18772.1|18760.1|18772.6|18760.6|18770.5|18758.5|13
1734707730000|2024-12-20 15:15:30|18770.5|18758.5|18774.6|18762.6|18774.6|18762.6|18770.5|18758.5|8
1734707740000|2024-12-20 15:15:40|18777.1|18765.1|18777.6|18765.6|18779.6|18767.6|18777.1|18765.1|25
1734707750000|2024-12-20 15:15:50|18777.1|18765.1|18779.7|18767.7|18779.7|18767.7|18777.1|18765.1|7
1734707760000|2024-12-20 15:16:00|18780.1|18768.1|18778.4|18766.4|18780.1|18768.1|18777.6|18765.6|9
1734707770000|2024-12-20 15:16:10|18779.7|18767.7|18782.6|18770.6|18782.6|18770.6|18779.7|18767.7|6
1734707780000|2024-12-20 15:16:20|||||||||1
1734707790000|2024-12-20 15:16:30|18784.7|18772.7|18784.7|18772.7|18784.7|18772.7|18784.2|18772.2|8
1734707800000|2024-12-20 15:16:40|18784.2|18772.2|18787.6|18775.6|18788.8|18776.8|18784.2|18772.2|21
1734707810000|2024-12-20 15:16:50|18782.6|18770.6|18784.2|18772.2|18785.5|18773.5|18782.6|18770.6|5
1734707820000|2024-12-20 15:17:00|18779.2|18767.2|18785.5|18773.5|18785.5|18773.5|18778.4|18766.4|14
1734707830000|2024-12-20 15:17:10|18784.2|18772.2|18785.5|18773.5|18785.5|18773.5|18783.8|18771.8|2
1734707840000|2024-12-20 15:17:20|18785.1|18773.1|18785.1|18773.1|18785.5|18773.5|18785.1|18773.1|4
1734707850000|2024-12-20 15:17:30|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|18785.5|18773.5|1
1734707860000|2024-12-20 15:17:40|18786.7|18774.7|18784.2|18772.2|18786.7|18774.7|18784.2|18772.2|6
1734707870000|2024-12-20 15:17:50|18783.8|18771.8|18781.7|18769.7|18783.8|18771.8|18780.5|18768.5|2
1734707880000|2024-12-20 15:18:00|18782.6|18770.6|18781.3|18769.3|18782.6|18770.6|18781.3|18769.3|1
1734707890000|2024-12-20 15:18:10|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|18780.5|18768.5|8
1734707900000|2024-12-20 15:18:20|||||||||2
1734707910000|2024-12-20 15:18:30|18782.2|18770.2|18780.5|18768.5|18782.2|18770.2|18780.5|18768.5|25
1734707920000|2024-12-20 15:18:40|18775.5|18763.5|18783|18771|18783|18771|18775.5|18763.5|7
1734707930000|2024-12-20 15:18:50|18784.2|18772.2|18784.2|18772.2|18784.2|18772.2|18784.2|18772.2|13
1734707940000|2024-12-20 15:19:00|18784.7|18772.7|18785.5|18773.5|18785.5|18773.5|18784.7|18772.7|9
1734707950000|2024-12-20 15:19:10|18786.7|18774.7|18787.6|18775.6|18787.6|18775.6|18785.5|18773.5|10
1734707960000|2024-12-20 15:19:20|18788|18776|18790.1|18778.1|18790.1|18778.1|18785.5|18773.5|11
1734707970000|2024-12-20 15:19:30|18789.2|18777.2|18784.2|18772.2|18789.2|18777.2|18783.8|18771.8|44
1734707980000|2024-12-20 15:19:40|18784.7|18772.7|18783.8|18771.8|18785.5|18773.5|18783.8|18771.8|23
1734707990000|2024-12-20 15:19:50|18783|18771|18784.2|18772.2|18784.2|18772.2|18783|18771|14
1734708000000|2024-12-20 15:20:00|18783.8|18771.8|18783.8|18771.8|18784.2|18772.2|18783|18771|13
1734708010000|2024-12-20 15:20:10|18784.2|18772.2|18788.8|18776.8|18788.8|18776.8|18783.4|18771.4|7
1734708020000|2024-12-20 15:20:20|18794.7|18782.7|18795.1|18783.1|18804.2|18792.2|18794.7|18782.7|91
1734708030000|2024-12-20 15:20:30|18797.2|18785.2|18797.6|18785.6|18797.6|18785.6|18797.2|18785.2|8
1734708040000|2024-12-20 15:20:40|18799.7|18787.7|18802.6|18790.6|18802.6|18790.6|18799.7|18787.7|13
1734708050000|2024-12-20 15:20:50|18803|18791|18806.3|18794.3|18806.3|18794.3|18803|18791|4
1734708060000|2024-12-20 15:21:00|18806.7|18794.7|18800.1|18788.1|18807.6|18795.6|18800.1|18788.1|26
1734708070000|2024-12-20 15:21:10|18798|18786|18798.4|18786.4|18799.2|18787.2|18797.6|18785.6|23
1734708080000|2024-12-20 15:21:20|18797.6|18785.6|18791.7|18779.7|18797.6|18785.6|18790.1|18778.1|29
1734708090000|2024-12-20 15:21:30|18789.2|18777.2|18789.2|18777.2|18789.2|18777.2|18787.2|18775.2|5
1734708100000|2024-12-20 15:21:40|18788.8|18776.8|18786.7|18774.7|18788.8|18776.8|18786.3|18774.3|6
1734708110000|2024-12-20 15:21:50|18787.2|18775.2|18789.2|18777.2|18789.7|18777.7|18786.7|18774.7|18
1734708130000|2024-12-20 15:22:10|18786.7|18774.7|18789.2|18777.2|18789.2|18777.2|18786.7|18774.7|2
1734708140000|2024-12-20 15:22:20|18787.6|18775.6|18786.7|18774.7|18788.4|18776.4|18786.7|18774.7|1
1734708160000|2024-12-20 15:22:40|18786.3|18774.3|18780.9|18768.9|18786.3|18774.3|18780.9|18768.9|9
1734708170000|2024-12-20 15:22:50|18780.1|18768.1|18781.7|18769.7|18781.7|18769.7|18780.1|18768.1|3
1734708180000|2024-12-20 15:23:00|18780.9|18768.9|18780.9|18768.9|18780.9|18768.9|18780.9|18768.9|9
1734708190000|2024-12-20 15:23:10|18781.3|18769.3|18782.6|18770.6|18782.6|18770.6|18781.3|18769.3|37
1734708200000|2024-12-20 15:23:20|18783.4|18771.4|18779.7|18767.7|18785.1|18773.1|18779.7|18767.7|19
1734708210000|2024-12-20 15:23:30|||||||||6
1734708220000|2024-12-20 15:23:40|18779.3|18767.3|18779.3|18767.3|18781.8|18769.8|18773|18761|129
1734708230000|2024-12-20 15:23:50|18778.4|18766.4|18778.4|18766.4|18779.3|18767.3|18778.4|18766.4|1
1734708240000|2024-12-20 15:24:00|18777.6|18765.6|18778.4|18766.4|18778.4|18766.4|18774.3|18762.3|10
1734708250000|2024-12-20 15:24:10|18779.3|18767.3|18779.7|18767.7|18782.2|18770.2|18778|18766|51
1734708260000|2024-12-20 15:24:20|18779.3|18767.3|18781.8|18769.8|18781.8|18769.8|18777.2|18765.2|10
1734708270000|2024-12-20 15:24:30|18780.9|18768.9|18779.3|18767.3|18780.9|18768.9|18779.3|18767.3|0
1734708280000|2024-12-20 15:24:40|18779.7|18767.7|18783|18771|18783.4|18771.4|18779.3|18767.3|7
1734708290000|2024-12-20 15:24:50|18781.8|18769.8|18779.7|18767.7|18781.8|18769.8|18779.7|18767.7|1
1734708300000|2024-12-20 15:25:00|18779.3|18767.3|18779.3|18767.3|18780.9|18768.9|18779.3|18767.3|5
1734708310000|2024-12-20 15:25:10|||||||||11
1734708320000|2024-12-20 15:25:20|18776.8|18764.8|18778.8|18766.8|18779.3|18767.3|18776.3|18764.3|15
1734708330000|2024-12-20 15:25:30|18781.3|18769.3|18782.2|18770.2|18783.4|18771.4|18781.3|18769.3|8
1734708340000|2024-12-20 15:25:40|18781.8|18769.8|18774.7|18762.7|18782.2|18770.2|18774.7|18762.7|7
1734708350000|2024-12-20 15:25:50|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|18776.8|18764.8|3
1734708360000|2024-12-20 15:26:00|18777.6|18765.6|18783.4|18771.4|18784.3|18772.3|18777.6|18765.6|17
1734708370000|2024-12-20 15:26:10|18782.6|18770.6|18779.3|18767.3|18782.6|18770.6|18779.3|18767.3|7
1734708380000|2024-12-20 15:26:20|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|1
1734708390000|2024-12-20 15:26:30|18777.6|18765.6|18774.3|18762.3|18777.6|18765.6|18774.3|18762.3|4
1734708400000|2024-12-20 15:26:40|18778.8|18766.8|18779.3|18767.3|18779.3|18767.3|18778.8|18766.8|5
1734708410000|2024-12-20 15:26:50|18780.5|18768.5|18780.9|18768.9|18781.8|18769.8|18780.5|18768.5|5
1734708420000|2024-12-20 15:27:00|18778.8|18766.8|18780.9|18768.9|18780.9|18768.9|18778.8|18766.8|4
1734708430000|2024-12-20 15:27:10|18778.4|18766.4|18778.4|18766.4|18780.9|18768.9|18778.4|18766.4|20
1734708440000|2024-12-20 15:27:20|18778.8|18766.8|18777.6|18765.6|18778.8|18766.8|18777.6|18765.6|6
1734708450000|2024-12-20 15:27:30|18776.8|18764.8|18778.4|18766.4|18778.4|18766.4|18776.8|18764.8|3
1734708460000|2024-12-20 15:27:40|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|3
1734708470000|2024-12-20 15:27:50|18778.8|18766.8|18778.8|18766.8|18779.7|18767.7|18777.6|18765.6|4
1734708480000|2024-12-20 15:28:00|18780.1|18768.1|18781.3|18769.3|18781.3|18769.3|18780.1|18768.1|6
1734708490000|2024-12-20 15:28:10|18783|18771|18785.1|18773.1|18785.1|18773.1|18783|18771|3
1734708500000|2024-12-20 15:28:20|18785.9|18773.9|18778.8|18766.8|18785.9|18773.9|18778.8|18766.8|34
1734708510000|2024-12-20 15:28:30|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|18778.4|18766.4|0
1734708520000|2024-12-20 15:28:40|18778.8|18766.8|18778.4|18766.4|18778.8|18766.8|18778.4|18766.4|1
1734708530000|2024-12-20 15:28:50|18780.9|18768.9|18780.9|18768.9|18782.6|18770.6|18780.9|18768.9|6
1734708540000|2024-12-20 15:29:00|18776.3|18764.3|18773.8|18761.8|18776.3|18764.3|18773.8|18761.8|8
1734708550000|2024-12-20 15:29:10|18777.2|18765.2|18780.9|18768.9|18780.9|18768.9|18777.2|18765.2|5
1734708570000|2024-12-20 15:29:30|18781.3|18769.3|18780.9|18768.9|18784.3|18772.3|18780.9|18768.9|5
1734708580000|2024-12-20 15:29:40|18783|18771|18788.4|18776.4|18788.4|18776.4|18783|18771|13
1734708590000|2024-12-20 15:29:50|18787.6|18775.6|18785.1|18773.1|18787.6|18775.6|18785.1|18773.1|12
1734708600000|2024-12-20 15:30:00|18784.3|18772.3|18788.4|18776.4|18788.4|18776.4|18783.4|18771.4|7
1734708610000|2024-12-20 15:30:10|18787.6|18775.6|18788.4|18776.4|18788.9|18776.9|18786.8|18774.8|29
1734708620000|2024-12-20 15:30:20|||||||||3
1734708630000|2024-12-20 15:30:30|18787.2|18775.2|18786.8|18774.8|18787.2|18775.2|18783|18771|16
1734708640000|2024-12-20 15:30:40|18785.1|18773.1|18787.2|18775.2|18787.2|18775.2|18784.3|18772.3|6
1734708650000|2024-12-20 15:30:50|18789.3|18777.3|18789.3|18777.3|18789.3|18777.3|18788|18776|5
1734708660000|2024-12-20 15:31:00|18788|18776|18786.8|18774.8|18788|18776|18786.8|18774.8|7
1734708670000|2024-12-20 15:31:10|18787.6|18775.6|18788|18776|18789.3|18777.3|18786.8|18774.8|10
1734708680000|2024-12-20 15:31:20|18787.2|18775.2|18793.9|18781.9|18793.9|18781.9|18786.8|18774.8|6
1734708690000|2024-12-20 15:31:30|18793.4|18781.4|18798.4|18786.4|18798.4|18786.4|18791.4|18779.4|8
1734708710000|2024-12-20 15:31:50|18796.4|18784.4|18795.9|18783.9|18796.4|18784.4|18795.9|18783.9|1
1734708720000|2024-12-20 15:32:00|18794.3|18782.3|18795.5|18783.5|18795.5|18783.5|18794.3|18782.3|2
1734708730000|2024-12-20 15:32:10|18795.1|18783.1|18795.1|18783.1|18795.1|18783.1|18795.1|18783.1|4
1734708740000|2024-12-20 15:32:20|18797.6|18785.6|18797.6|18785.6|18797.6|18785.6|18797.6|18785.6|6
1734708750000|2024-12-20 15:32:30|18796.8|18784.8|18797.2|18785.2|18798|18786|18796.4|18784.4|1
1734708760000|2024-12-20 15:32:40|18797.6|18785.6|18800.1|18788.1|18800.5|18788.5|18797.6|18785.6|15
1734708770000|2024-12-20 15:32:50|18799.7|18787.7|18802.6|18790.6|18802.6|18790.6|18798|18786|18
1734708780000|2024-12-20 15:33:00|18803|18791|18802.6|18790.6|18803|18791|18802.2|18790.2|1
1734708790000|2024-12-20 15:33:10|18802.2|18790.2|18806.8|18794.8|18807.2|18795.2|18802.2|18790.2|30
1734708800000|2024-12-20 15:33:20|18804.7|18792.7|18800.5|18788.5|18804.7|18792.7|18800.5|18788.5|26
1734708810000|2024-12-20 15:33:30|18803|18791|18802.6|18790.6|18803|18791|18802.6|18790.6|5
1734708820000|2024-12-20 15:33:40|18801.8|18789.8|18800.5|18788.5|18801.8|18789.8|18800.1|18788.1|4
1734708830000|2024-12-20 15:33:50|18800.1|18788.1|18807.6|18795.6|18807.6|18795.6|18799.3|18787.3|17
1734708840000|2024-12-20 15:34:00|18806.8|18794.8|18807.2|18795.2|18810.9|18798.9|18806.8|18794.8|11
1734708850000|2024-12-20 15:34:10|18807.6|18795.6|18806.8|18794.8|18807.6|18795.6|18806.8|18794.8|16
1734708860000|2024-12-20 15:34:20|18807.6|18795.6|18810.1|18798.1|18810.1|18798.1|18807.2|18795.2|22
1734708870000|2024-12-20 15:34:30|18809.3|18797.3|18805.5|18793.5|18809.3|18797.3|18805.5|18793.5|8
1734708880000|2024-12-20 15:34:40|18805.1|18793.1|18806.8|18794.8|18807.6|18795.6|18805.1|18793.1|6
1734708890000|2024-12-20 15:34:50|18807.6|18795.6|18800.9|18788.9|18807.6|18795.6|18797.6|18785.6|14
1734708900000|2024-12-20 15:35:00|18800.1|18788.1|18800.5|18788.5|18801.8|18789.8|18800.1|18788.1|11
1734708910000|2024-12-20 15:35:10|18802.2|18790.2|18803|18791|18803|18791|18801.4|18789.4|1
1734708920000|2024-12-20 15:35:20|18805.1|18793.1|18802.6|18790.6|18805.1|18793.1|18802.6|18790.6|2
1734708930000|2024-12-20 15:35:30|18800.9|18788.9|18800.9|18788.9|18801.4|18789.4|18800.1|18788.1|7
1734708940000|2024-12-20 15:35:40|18800.1|18788.1|18803.4|18791.4|18803.4|18791.4|18799.7|18787.7|31
1734708950000|2024-12-20 15:35:50|18804.3|18792.3|18805.1|18793.1|18805.1|18793.1|18803.4|18791.4|2
1734708960000|2024-12-20 15:36:00|18804.7|18792.7|18804.7|18792.7|18805.1|18793.1|18804.7|18792.7|2
1734708980000|2024-12-20 15:36:20|18804.3|18792.3|18804.3|18792.3|18804.7|18792.7|18804.3|18792.3|2
1734708990000|2024-12-20 15:36:30|18804.7|18792.7|18807.2|18795.2|18807.2|18795.2|18804.7|18792.7|3
1734709000000|2024-12-20 15:36:40|18808.5|18796.5|18807.2|18795.2|18808.5|18796.5|18806.8|18794.8|5
1734709010000|2024-12-20 15:36:50|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|18806.8|18794.8|1
1734709020000|2024-12-20 15:37:00|18809.3|18797.3|18806.8|18794.8|18809.3|18797.3|18806.8|18794.8|13
1734709030000|2024-12-20 15:37:10|18807.2|18795.2|18809.3|18797.3|18809.3|18797.3|18807.2|18795.2|6
1734709040000|2024-12-20 15:37:20|18811.8|18799.8|18809.3|18797.3|18811.8|18799.8|18809.3|18797.3|5
1734709050000|2024-12-20 15:37:30|18808.5|18796.5|18806.8|18794.8|18808.5|18796.5|18806.8|18794.8|3
1734709060000|2024-12-20 15:37:40|18806|18794|18806.4|18794.4|18806.4|18794.4|18803.9|18791.9|12
1734709070000|2024-12-20 15:37:50|18807.6|18795.6|18808.5|18796.5|18809.7|18797.7|18807.6|18795.6|9
1734709080000|2024-12-20 15:38:00|18806|18794|18806|18794|18806|18794|18804.3|18792.3|3
1734709090000|2024-12-20 15:38:10|18805.1|18793.1|18803.9|18791.9|18805.1|18793.1|18803.5|18791.5|1
1734709100000|2024-12-20 15:38:20|18803.5|18791.5|18806|18794|18806|18794|18803.5|18791.5|7
1734709120000|2024-12-20 15:38:40|18806.4|18794.4|18806.8|18794.8|18808.5|18796.5|18806.4|18794.4|30
1734709130000|2024-12-20 15:38:50|18807.2|18795.2|18807.6|18795.6|18808.5|18796.5|18806.8|18794.8|12
1734709150000|2024-12-20 15:39:10|18805.5|18793.5|18803|18791|18805.5|18793.5|18803|18791|2
1734709160000|2024-12-20 15:39:20|18803.9|18791.9|18803|18791|18803.9|18791.9|18803|18791|2
1734709170000|2024-12-20 15:39:30|18803.9|18791.9|18802.6|18790.6|18804.3|18792.3|18802.6|18790.6|1
1734709180000|2024-12-20 15:39:40|18801|18789|18801.8|18789.8|18802.6|18790.6|18801|18789|4
1734709190000|2024-12-20 15:39:50|18801|18789|18801.8|18789.8|18802.2|18790.2|18801|18789|14
1734709200000|2024-12-20 15:40:00|18803.5|18791.5|18804.3|18792.3|18804.3|18792.3|18803.5|18791.5|4
1734709210000|2024-12-20 15:40:10|18802.6|18790.6|18800.5|18788.5|18802.6|18790.6|18800.5|18788.5|4
1734709220000|2024-12-20 15:40:20|||||||||3
1734709230000|2024-12-20 15:40:30|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|18798.9|18786.9|1
1734709240000|2024-12-20 15:40:40|18796.8|18784.8|18796.8|18784.8|18796.8|18784.8|18796.8|18784.8|11
1734709250000|2024-12-20 15:40:50|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|18796.4|18784.4|7
1734709260000|2024-12-20 15:41:00|18794.3|18782.3|18793.5|18781.5|18796.4|18784.4|18793.5|18781.5|11
1734709270000|2024-12-20 15:41:10|18793.9|18781.9|18791|18779|18794.7|18782.7|18791|18779|7
1734709280000|2024-12-20 15:41:20|18790.5|18778.5|18793.5|18781.5|18793.5|18781.5|18790.5|18778.5|18
1734709290000|2024-12-20 15:41:30|18793|18781|18793.5|18781.5|18793.5|18781.5|18793|18781|1
1734709300000|2024-12-20 15:41:40|18793|18781|18793|18781|18793.5|18781.5|18793|18781|0
1734709310000|2024-12-20 15:41:50|18791|18779|18790.5|18778.5|18791|18779|18790.5|18778.5|16
1734709320000|2024-12-20 15:42:00|||||||||20
1734709330000|2024-12-20 15:42:10|18790.1|18778.1|18790.1|18778.1|18790.1|18778.1|18790.1|18778.1|2
1734709340000|2024-12-20 15:42:20|18790.5|18778.5|18791|18779|18791|18779|18790.5|18778.5|0
1734709350000|2024-12-20 15:42:30|18790.5|18778.5|18790.5|18778.5|18791|18779|18790.5|18778.5|6
1734709360000|2024-12-20 15:42:40|18790.1|18778.1|18792.2|18780.2|18792.2|18780.2|18790.1|18778.1|8
1734709370000|2024-12-20 15:42:50|18792.6|18780.6|18792.6|18780.6|18792.6|18780.6|18792.6|18780.6|0
1734709380000|2024-12-20 15:43:00|18791.4|18779.4|18792.6|18780.6|18793.5|18781.5|18790.1|18778.1|17
1734709390000|2024-12-20 15:43:10|18791.8|18779.8|18789.7|18777.7|18791.8|18779.8|18789.7|18777.7|7
1734709400000|2024-12-20 15:43:20|||||||||10
1734709410000|2024-12-20 15:43:30|||||||||2
1734709420000|2024-12-20 15:43:40|18784.7|18772.7|18782.2|18770.2|18784.7|18772.7|18782.2|18770.2|13
1734709430000|2024-12-20 15:43:50|||||||||1
1734709440000|2024-12-20 15:44:00|18780.6|18768.6|18777.2|18765.2|18782.2|18770.2|18777.2|18765.2|8
1734709450000|2024-12-20 15:44:10|18776.8|18764.8|18778.5|18766.5|18778.5|18766.5|18776.4|18764.4|19
1734709460000|2024-12-20 15:44:20|18780.6|18768.6|18778.1|18766.1|18780.6|18768.6|18778.1|18766.1|8
1734709470000|2024-12-20 15:44:30|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|1
1734709490000|2024-12-20 15:44:50|18779.3|18767.3|18776.8|18764.8|18779.3|18767.3|18776.4|18764.4|14
1734709500000|2024-12-20 15:45:00|18777.6|18765.6|18777.6|18765.6|18778.1|18766.1|18777.6|18765.6|1
1734709510000|2024-12-20 15:45:10|18778.1|18766.1|18778.1|18766.1|18778.1|18766.1|18778.1|18766.1|6
1734709520000|2024-12-20 15:45:20|18777.6|18765.6|18781.8|18769.8|18782.2|18770.2|18777.6|18765.6|11
1734709530000|2024-12-20 15:45:30|18782.2|18770.2|18779.7|18767.7|18782.2|18770.2|18779.7|18767.7|0
1734709540000|2024-12-20 15:45:40|18778.9|18766.9|18778.1|18766.1|18778.9|18766.9|18775.1|18763.1|11
1734709550000|2024-12-20 15:45:50|18777.6|18765.6|18777.6|18765.6|18778.1|18766.1|18777.6|18765.6|0
1734709560000|2024-12-20 15:46:00|18778.1|18766.1|18777.6|18765.6|18778.1|18766.1|18777.6|18765.6|1
1734709570000|2024-12-20 15:46:10|||||||||7
1734709580000|2024-12-20 15:46:20|18778.1|18766.1|18778.1|18766.1|18778.1|18766.1|18778.1|18766.1|1
1734709590000|2024-12-20 15:46:30|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|18777.6|18765.6|0
1734709600000|2024-12-20 15:46:40|18778.5|18766.5|18777.6|18765.6|18779.3|18767.3|18777.6|18765.6|6
1734709610000|2024-12-20 15:46:50|18777.2|18765.2|18777.6|18765.6|18777.6|18765.6|18777.2|18765.2|0
1734709620000|2024-12-20 15:47:00|18777.2|18765.2|18777.6|18765.6|18777.6|18765.6|18777.2|18765.2|1
1734709630000|2024-12-20 15:47:10|18777.2|18765.2|18774.3|18762.3|18777.2|18765.2|18774.3|18762.3|8
1734709640000|2024-12-20 15:47:20|18774.7|18762.7|18774.7|18762.7|18774.7|18762.7|18774.7|18762.7|4
1734709660000|2024-12-20 15:47:40|||||||||4
1734709670000|2024-12-20 15:47:50|18774.3|18762.3|18774.7|18762.7|18774.7|18762.7|18774.3|18762.3|2
1734709680000|2024-12-20 15:48:00|18776.8|18764.8|18784.3|18772.3|18784.3|18772.3|18776.8|18764.8|14
1734709690000|2024-12-20 15:48:10|18784.7|18772.7|18784.3|18772.3|18786.8|18774.8|18783.5|18771.5|7
1734709700000|2024-12-20 15:48:20|18783.1|18771.1|18784.3|18772.3|18784.3|18772.3|18783.1|18771.1|0
1734709710000|2024-12-20 15:48:30|18786.8|18774.8|18788.5|18776.5|18789.3|18777.3|18786.8|18774.8|5
1734709720000|2024-12-20 15:48:40|18789.3|18777.3|18790.1|18778.1|18790.1|18778.1|18789.3|18777.3|1
1734709730000|2024-12-20 15:48:50|18791.8|18779.8|18791.8|18779.8|18791.8|18779.8|18790.6|18778.6|6
1734709740000|2024-12-20 15:49:00|18791|18779|18790.6|18778.6|18791.8|18779.8|18789.3|18777.3|7
1734709750000|2024-12-20 15:49:10|18791.4|18779.4|18791.4|18779.4|18791.8|18779.8|18791.4|18779.4|8
1734709760000|2024-12-20 15:49:20|18791|18779|18791.4|18779.4|18791.4|18779.4|18791|18779|0
1734709770000|2024-12-20 15:49:30|18791|18779|18791.4|18779.4|18791.4|18779.4|18791|18779|1
1734709780000|2024-12-20 15:49:40|18793.5|18781.5|18794.3|18782.3|18794.3|18782.3|18793.5|18781.5|27
1734709800000|2024-12-20 15:50:00|18796.8|18784.8|18799.3|18787.3|18799.3|18787.3|18794.7|18782.7|13
1734709810000|2024-12-20 15:50:10|||||||||1
1734709820000|2024-12-20 15:50:20|18801|18789|18799.3|18787.3|18801|18789|18799.3|18787.3|2
1734709830000|2024-12-20 15:50:30|18799.7|18787.7|18800.2|18788.2|18800.2|18788.2|18799.7|18787.7|3
1734709840000|2024-12-20 15:50:40|18799.3|18787.3|18799.3|18787.3|18800.2|18788.2|18799.3|18787.3|2
1734709850000|2024-12-20 15:50:50|18797.2|18785.2|18794.3|18782.3|18797.2|18785.2|18794.3|18782.3|8
1734709860000|2024-12-20 15:51:00|18794.7|18782.7|18799.7|18787.7|18799.7|18787.7|18794.7|18782.7|24
1734709870000|2024-12-20 15:51:10|18800.6|18788.6|18800.6|18788.6|18801|18789|18800.6|18788.6|1
1734709880000|2024-12-20 15:51:20|18801|18789|18804.3|18792.3|18804.3|18792.3|18801|18789|2
1734709890000|2024-12-20 15:51:30|18803.9|18791.9|18804.7|18792.7|18804.7|18792.7|18803.9|18791.9|2
1734709900000|2024-12-20 15:51:40|18804.3|18792.3|18804.3|18792.3|18804.3|18792.3|18804.3|18792.3|3
1734709910000|2024-12-20 15:51:50|18811.8|18799.8|18813.9|18801.9|18813.9|18801.9|18811.8|18799.8|36
1734709920000|2024-12-20 15:52:00|18814.3|18802.3|18816.8|18804.8|18816.8|18804.8|18814.3|18802.3|11
1734709930000|2024-12-20 15:52:10|18816.4|18804.4|18811|18799|18816.4|18804.4|18811|18799|9
1734709940000|2024-12-20 15:52:20|18809.7|18797.7|18806.8|18794.8|18809.7|18797.7|18806.8|18794.8|40
1734709950000|2024-12-20 15:52:30|18807.2|18795.2|18811.8|18799.8|18811.8|18799.8|18807.2|18795.2|12
1734709960000|2024-12-20 15:52:40|||||||||1
1734709970000|2024-12-20 15:52:50|18812.2|18800.2|18812.7|18800.7|18812.7|18800.7|18812.2|18800.2|4
1734709980000|2024-12-20 15:53:00|18811.8|18799.8|18820.2|18808.2|18821.4|18809.4|18811.8|18799.8|31
1734709990000|2024-12-20 15:53:10|18821|18809|18823.1|18811.1|18824.3|18812.3|18818.9|18806.9|9
1734710000000|2024-12-20 15:53:20|18823.9|18811.9|18830.2|18818.2|18830.2|18818.2|18823.9|18811.9|18
1734710010000|2024-12-20 15:53:30|18832.2|18820.2|18824.3|18812.3|18833.1|18821.1|18824.3|18812.3|27
1734710020000|2024-12-20 15:53:40|18823.5|18811.5|18822.7|18810.7|18823.5|18811.5|18822.7|18810.7|4
1734710030000|2024-12-20 15:53:50|18823.1|18811.1|18823.9|18811.9|18824.3|18812.3|18822.7|18810.7|8
1734710040000|2024-12-20 15:54:00|18824.3|18812.3|18826.8|18814.8|18826.8|18814.8|18824.3|18812.3|2
1734710050000|2024-12-20 15:54:10|18822.7|18810.7|18825.2|18813.2|18825.2|18813.2|18822.7|18810.7|13
1734710060000|2024-12-20 15:54:20|18824.3|18812.3|18825.2|18813.2|18825.2|18813.2|18824.3|18812.3|6
1734710070000|2024-12-20 15:54:30|18830.2|18818.2|18831.4|18819.4|18831.4|18819.4|18828.1|18816.1|16
1734710080000|2024-12-20 15:54:40|18833.9|18821.9|18832.7|18820.7|18833.9|18821.9|18832.7|18820.7|2
1734710090000|2024-12-20 15:54:50|18833.1|18821.1|18835.2|18823.2|18835.2|18823.2|18833.1|18821.1|15
1734710100000|2024-12-20 15:55:00|18835.6|18823.6|18835.6|18823.6|18837.7|18825.7|18833.1|18821.1|40
1734710110000|2024-12-20 15:55:10|18833.1|18821.1|18829.3|18817.3|18833.1|18821.1|18829.3|18817.3|19
1734710120000|2024-12-20 15:55:20|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|1
1734710130000|2024-12-20 15:55:30|||||||||1
1734710140000|2024-12-20 15:55:40|18826|18814|18830.2|18818.2|18830.2|18818.2|18826|18814|5
1734710150000|2024-12-20 15:55:50|18830.6|18818.6|18830.2|18818.2|18830.6|18818.6|18830.2|18818.2|3
1734710160000|2024-12-20 15:56:00|18828.1|18816.1|18827.7|18815.7|18828.1|18816.1|18827.7|18815.7|6
1734710170000|2024-12-20 15:56:10|18826.4|18814.4|18826.8|18814.8|18826.8|18814.8|18825.6|18813.6|4
1734710180000|2024-12-20 15:56:20|18825.6|18813.6|18824.3|18812.3|18825.6|18813.6|18823.5|18811.5|5
1734710190000|2024-12-20 15:56:30|18823.1|18811.1|18823.1|18811.1|18823.1|18811.1|18823.1|18811.1|2
1734710200000|2024-12-20 15:56:40|18823.5|18811.5|18825.2|18813.2|18825.2|18813.2|18823.5|18811.5|5
1734710210000|2024-12-20 15:56:50|18827.7|18815.7|18826.8|18814.8|18828.1|18816.1|18826.8|18814.8|16
1734710220000|2024-12-20 15:57:00|18827.7|18815.7|18826.8|18814.8|18827.7|18815.7|18826.8|18814.8|1
1734710230000|2024-12-20 15:57:10|18825.2|18813.2|18825.6|18813.6|18826.8|18814.8|18825.2|18813.2|2
1734710240000|2024-12-20 15:57:20|18825.2|18813.2|18825.2|18813.2|18825.2|18813.2|18825.2|18813.2|21
1734710250000|2024-12-20 15:57:30|18827.7|18815.7|18829.3|18817.3|18830.2|18818.2|18827.7|18815.7|8
1734710260000|2024-12-20 15:57:40|18828.5|18816.5|18827.7|18815.7|18828.5|18816.5|18827.7|18815.7|1
1734710270000|2024-12-20 15:57:50|18828.1|18816.1|18831.4|18819.4|18831.4|18819.4|18827.7|18815.7|2
1734710280000|2024-12-20 15:58:00|18831|18819|18830.6|18818.6|18833.5|18821.5|18830.6|18818.6|7
1734710290000|2024-12-20 15:58:10|18831|18819|18832.7|18820.7|18832.7|18820.7|18830.6|18818.6|9
1734710300000|2024-12-20 15:58:20|18833.5|18821.5|18835.2|18823.2|18840.2|18828.2|18833.5|18821.5|25
1734710310000|2024-12-20 15:58:30|18833.5|18821.5|18832.7|18820.7|18833.9|18821.9|18832.7|18820.7|5
1734710320000|2024-12-20 15:58:40|18833.5|18821.5|18832.7|18820.7|18833.5|18821.5|18831.4|18819.4|3
1734710330000|2024-12-20 15:58:50|18833.9|18821.9|18837.7|18825.7|18837.7|18825.7|18833.9|18821.9|6
1734710340000|2024-12-20 15:59:00|||||||||1
1734710350000|2024-12-20 15:59:10|18834.8|18822.8|18833.5|18821.5|18835.2|18823.2|18832.7|18820.7|11
1734710360000|2024-12-20 15:59:20|18832.7|18820.7|18836|18824|18836|18824|18832.7|18820.7|4
1734710370000|2024-12-20 15:59:30|18835.2|18823.2|18837.3|18825.3|18837.3|18825.3|18835.2|18823.2|3
1734710380000|2024-12-20 15:59:40|18835.6|18823.6|18827.3|18815.3|18835.6|18823.6|18827.3|18815.3|14
1734710390000|2024-12-20 15:59:50|18827.7|18815.7|18822.7|18810.7|18827.7|18815.7|18822.7|18810.7|5
1734710400000|2024-12-20 16:00:00|18822.3|18810.3|18822.3|18810.3|18822.7|18810.7|18820.6|18808.6|6
1734710410000|2024-12-20 16:00:10|18822.7|18810.7|18827.7|18815.7|18827.7|18815.7|18822.7|18810.7|16
1734710420000|2024-12-20 16:00:20|18826.8|18814.8|18826|18814|18826.8|18814.8|18826|18814|4
1734710430000|2024-12-20 16:00:30|18826.8|18814.8|18827.7|18815.7|18827.7|18815.7|18826.8|18814.8|1
1734710440000|2024-12-20 16:00:40|18826.8|18814.8|18832.7|18820.7|18832.7|18820.7|18826|18814|9
1734710450000|2024-12-20 16:00:50|||||||||2
1734710460000|2024-12-20 16:01:00|18832.3|18820.3|18830.2|18818.2|18832.3|18820.3|18828.1|18816.1|6
1734710470000|2024-12-20 16:01:10|18830.6|18818.6|18832.7|18820.7|18832.7|18820.7|18830.2|18818.2|8
1734710480000|2024-12-20 16:01:20|18832.3|18820.3|18832.3|18820.3|18832.7|18820.7|18831.4|18819.4|4
1734710490000|2024-12-20 16:01:30|18832.7|18820.7|18832.7|18820.7|18832.7|18820.7|18832.3|18820.3|1
1734710500000|2024-12-20 16:01:40|18834.8|18822.8|18832.7|18820.7|18835.2|18823.2|18829.8|18817.8|15
1734710510000|2024-12-20 16:01:50|18833.5|18821.5|18833.5|18821.5|18833.5|18821.5|18833.5|18821.5|4
1734710520000|2024-12-20 16:02:00|18832.7|18820.7|18832.7|18820.7|18832.7|18820.7|18832.7|18820.7|1
1734710530000|2024-12-20 16:02:10|18832.3|18820.3|18832.7|18820.7|18832.7|18820.7|18831|18819|3
1734710540000|2024-12-20 16:02:20|18831|18819|18832.7|18820.7|18832.7|18820.7|18831|18819|0
1734710550000|2024-12-20 16:02:30|18832.3|18820.3|18830.2|18818.2|18832.3|18820.3|18829.3|18817.3|5
1734710560000|2024-12-20 16:02:40|18829.3|18817.3|18828.1|18816.1|18830.2|18818.2|18828.1|18816.1|8
1734710570000|2024-12-20 16:02:50|18830.2|18818.2|18833.9|18821.9|18833.9|18821.9|18830.2|18818.2|10
1734710580000|2024-12-20 16:03:00|18833.5|18821.5|18837.7|18825.7|18837.7|18825.7|18832.7|18820.7|4
1734710590000|2024-12-20 16:03:10|18836|18824|18832.7|18820.7|18836|18824|18832.7|18820.7|67
1734710600000|2024-12-20 16:03:20|18833.1|18821.1|18833.5|18821.5|18833.5|18821.5|18833.1|18821.1|0
1734710620000|2024-12-20 16:03:40|||||||||2
1734710630000|2024-12-20 16:03:50|18834.8|18822.8|18837.3|18825.3|18837.3|18825.3|18834.8|18822.8|1
1734710640000|2024-12-20 16:04:00|18836.4|18824.4|18836.4|18824.4|18836.4|18824.4|18836.4|18824.4|0
1734710650000|2024-12-20 16:04:10|18835.6|18823.6|18835.6|18823.6|18835.6|18823.6|18835.6|18823.6|0
1734710660000|2024-12-20 16:04:20|18835.2|18823.2|18839.3|18827.3|18839.3|18827.3|18835.2|18823.2|2
1734710670000|2024-12-20 16:04:30|18840.2|18828.2|18838.5|18826.5|18840.2|18828.2|18838.1|18826.1|7
1734710680000|2024-12-20 16:04:40|18837.7|18825.7|18838.5|18826.5|18840.2|18828.2|18837.3|18825.3|11
1734710690000|2024-12-20 16:04:50|18838.9|18826.9|18841.4|18829.4|18842.7|18830.7|18838.9|18826.9|8
1734710700000|2024-12-20 16:05:00|18841|18829|18851|18839|18851|18839|18841|18829|102
1734710710000|2024-12-20 16:05:10|18852.7|18840.7|18857.7|18845.7|18857.7|18845.7|18851.8|18839.8|72
1734710720000|2024-12-20 16:05:20|18858.5|18846.5|18862.7|18850.7|18863.5|18851.5|18858.5|18846.5|12
1734710730000|2024-12-20 16:05:30|18862.3|18850.3|18864.8|18852.8|18864.8|18852.8|18862.3|18850.3|3
1734710740000|2024-12-20 16:05:40|18864.4|18852.4|18861|18849|18864.4|18852.4|18859.8|18847.8|20
1734710750000|2024-12-20 16:05:50|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|18861|18849|2
1734710760000|2024-12-20 16:06:00|18865.2|18853.2|18860.2|18848.2|18865.2|18853.2|18860.2|18848.2|13
1734710770000|2024-12-20 16:06:10|18860.6|18848.6|18856|18844|18860.6|18848.6|18856|18844|10
1734710780000|2024-12-20 16:06:20|18856.4|18844.4|18859.8|18847.8|18860.6|18848.6|18856|18844|13
1734710790000|2024-12-20 16:06:30|18859.4|18847.4|18865.2|18853.2|18865.2|18853.2|18859.4|18847.4|8
1734710800000|2024-12-20 16:06:40|18863.5|18851.5|18861.4|18849.4|18863.5|18851.5|18860.2|18848.2|14
1734710810000|2024-12-20 16:06:50|18861|18849|18858.9|18846.9|18862.3|18850.3|18858.9|18846.9|7
1734710820000|2024-12-20 16:07:00|18859.4|18847.4|18859.4|18847.4|18860.2|18848.2|18858.9|18846.9|11
1734710830000|2024-12-20 16:07:10|18860.2|18848.2|18862.7|18850.7|18862.7|18850.7|18860.2|18848.2|5
1734710840000|2024-12-20 16:07:20|18860.6|18848.6|18861|18849|18861|18849|18859.8|18847.8|22
1734710860000|2024-12-20 16:07:40|18860.6|18848.6|18856.9|18844.9|18860.6|18848.6|18856.9|18844.9|9
1734710870000|2024-12-20 16:07:50|18857.7|18845.7|18861|18849|18861|18849|18857.7|18845.7|3
1734710880000|2024-12-20 16:08:00|18861.4|18849.4|18862.7|18850.7|18864.4|18852.4|18861.4|18849.4|19
1734710890000|2024-12-20 16:08:10|18860.6|18848.6|18859.4|18847.4|18861.9|18849.9|18858.9|18846.9|11
1734710900000|2024-12-20 16:08:20|18858.9|18846.9|18865.6|18853.6|18865.6|18853.6|18857.7|18845.7|31
1734710910000|2024-12-20 16:08:30|18865.2|18853.2|18864.8|18852.8|18865.2|18853.2|18864.8|18852.8|0
1734710920000|2024-12-20 16:08:40|18863.5|18851.5|18870.2|18858.2|18870.2|18858.2|18863.5|18851.5|9
1734710930000|2024-12-20 16:08:50|18871|18859|18877.7|18865.7|18881|18869|18871|18859|64
1734710940000|2024-12-20 16:09:00|18876|18864|18875.2|18863.2|18878.5|18866.5|18875.2|18863.2|13
1734710950000|2024-12-20 16:09:10|18874.8|18862.8|18875.2|18863.2|18875.2|18863.2|18872.3|18860.3|4
1734710970000|2024-12-20 16:09:30|||||||||1
1734710980000|2024-12-20 16:09:40|18873.1|18861.1|18873.5|18861.5|18874.8|18862.8|18872.7|18860.7|12
1734710990000|2024-12-20 16:09:50|18874.8|18862.8|18877.7|18865.7|18879.4|18867.4|18874.8|18862.8|6
1734711000000|2024-12-20 16:10:00|18878.9|18866.9|18877.3|18865.3|18880.2|18868.2|18877.3|18865.3|11
1734711010000|2024-12-20 16:10:10|18877.7|18865.7|18877.7|18865.7|18877.7|18865.7|18877.3|18865.3|4
1734711020000|2024-12-20 16:10:20|18877.3|18865.3|18877.3|18865.3|18877.7|18865.7|18877.3|18865.3|19
1734711030000|2024-12-20 16:10:30|18872.3|18860.3|18871.9|18859.9|18872.3|18860.3|18869.8|18857.8|13
1734711040000|2024-12-20 16:10:40|18872.7|18860.7|18869.8|18857.8|18873.5|18861.5|18867.7|18855.7|18
1734711050000|2024-12-20 16:10:50|18868.5|18856.5|18865.2|18853.2|18869.8|18857.8|18864.8|18852.8|10
1734711060000|2024-12-20 16:11:00|18863.5|18851.5|18867.7|18855.7|18867.7|18855.7|18863.1|18851.1|13
1734711070000|2024-12-20 16:11:10|18868.5|18856.5|18865.6|18853.6|18868.5|18856.5|18865.6|18853.6|36
1734711080000|2024-12-20 16:11:20|18865.2|18853.2|18865.2|18853.2|18865.2|18853.2|18864.4|18852.4|5
1734711090000|2024-12-20 16:11:30|18864.8|18852.8|18863.1|18851.1|18864.8|18852.8|18863.1|18851.1|5
1734711100000|2024-12-20 16:11:40|18862.7|18850.7|18862.7|18850.7|18863.1|18851.1|18862.7|18850.7|2
1734711110000|2024-12-20 16:11:50|||||||||1
1734711120000|2024-12-20 16:12:00|||||||||3
1734711140000|2024-12-20 16:12:20|18863.5|18851.5|18865.2|18853.2|18865.2|18853.2|18863.5|18851.5|9
1734711160000|2024-12-20 16:12:40|18863.5|18851.5|18862.3|18850.3|18863.5|18851.5|18862.3|18850.3|10
1734711170000|2024-12-20 16:12:50|18863.9|18851.9|18863.9|18851.9|18863.9|18851.9|18862.7|18850.7|10
1734711180000|2024-12-20 16:13:00|18862.3|18850.3|18863.5|18851.5|18863.5|18851.5|18862.3|18850.3|2
1734711190000|2024-12-20 16:13:10|18862.7|18850.7|18865.2|18853.2|18865.2|18853.2|18862.7|18850.7|2
1734711200000|2024-12-20 16:13:20|18864.8|18852.8|18865.2|18853.2|18865.2|18853.2|18864.8|18852.8|1
1734711210000|2024-12-20 16:13:30|18863.9|18851.9|18869|18857|18869|18857|18863.9|18851.9|15
1734711220000|2024-12-20 16:13:40|18869.4|18857.4|18869|18857|18869.4|18857.4|18869|18857|2
1734711230000|2024-12-20 16:13:50|18869.4|18857.4|18876|18864|18876|18864|18869.4|18857.4|16
1734711240000|2024-12-20 16:14:00|18878.1|18866.1|18873.5|18861.5|18878.5|18866.5|18873.5|18861.5|67
1734711250000|2024-12-20 16:14:10|18874.8|18862.8|18873.5|18861.5|18876|18864|18873.1|18861.1|18
1734711260000|2024-12-20 16:14:20|18874.4|18862.4|18876|18864|18876|18864|18874.4|18862.4|3
1734711280000|2024-12-20 16:14:40|18878.5|18866.5|18878.5|18866.5|18878.5|18866.5|18877.3|18865.3|4
1734711290000|2024-12-20 16:14:50|18878.1|18866.1|18878.5|18866.5|18879|18867|18878.1|18866.1|13
1734711300000|2024-12-20 16:15:00|18878.1|18866.1|18878.5|18866.5|18878.5|18866.5|18878.1|18866.1|3
1734711310000|2024-12-20 16:15:10|18878.1|18866.1|18880.6|18868.6|18880.6|18868.6|18878.1|18866.1|8
1734711320000|2024-12-20 16:15:20|18882.7|18870.7|18884.8|18872.8|18885.2|18873.2|18882.7|18870.7|19
1734711330000|2024-12-20 16:15:30|18885.2|18873.2|18884.8|18872.8|18885.2|18873.2|18882.3|18870.3|32
1734711340000|2024-12-20 16:15:40|18885.2|18873.2|18885.2|18873.2|18885.2|18873.2|18884.8|18872.8|0
1734711350000|2024-12-20 16:15:50|18884.8|18872.8|18882.7|18870.7|18884.8|18872.8|18882.7|18870.7|28
1734711360000|2024-12-20 16:16:00|18882.3|18870.3|18877.7|18865.7|18882.3|18870.3|18877.7|18865.7|33
1734711370000|2024-12-20 16:16:10|18876|18864|18871|18859|18876|18864|18871|18859|5
1734711380000|2024-12-20 16:16:20|18872.3|18860.3|18873.5|18861.5|18873.5|18861.5|18870.6|18858.6|21
1734711390000|2024-12-20 16:16:30|18875.2|18863.2|18876.9|18864.9|18876.9|18864.9|18875.2|18863.2|9
1734711400000|2024-12-20 16:16:40|18876|18864|18877.7|18865.7|18877.7|18865.7|18874.8|18862.8|45
1734711410000|2024-12-20 16:16:50|18878.5|18866.5|18877.7|18865.7|18879.4|18867.4|18877.7|18865.7|4
1734711420000|2024-12-20 16:17:00|18877.3|18865.3|18878.5|18866.5|18878.5|18866.5|18877.3|18865.3|5
1734711430000|2024-12-20 16:17:10|18879.4|18867.4|18879.8|18867.8|18882.3|18870.3|18879.4|18867.4|22
1734711440000|2024-12-20 16:17:20|18880.2|18868.2|18881|18869|18882.3|18870.3|18880.2|18868.2|7
1734711450000|2024-12-20 16:17:30|18880.2|18868.2|18879.8|18867.8|18880.2|18868.2|18879.8|18867.8|3
1734711460000|2024-12-20 16:17:40|18881|18869|18882.3|18870.3|18882.3|18870.3|18881|18869|2
1734711470000|2024-12-20 16:17:50|18882.7|18870.7|18882.3|18870.3|18882.7|18870.7|18882.3|18870.3|1
1734711480000|2024-12-20 16:18:00|18882.7|18870.7|18882.3|18870.3|18884.8|18872.8|18882.3|18870.3|16
1734711490000|2024-12-20 16:18:10|18883.5|18871.5|18883.5|18871.5|18883.5|18871.5|18883.5|18871.5|4
1734711500000|2024-12-20 16:18:20|18884|18872|18886.9|18874.9|18887.7|18875.7|18884|18872|9
1734711510000|2024-12-20 16:18:30|18887.7|18875.7|18888.5|18876.5|18888.5|18876.5|18886.9|18874.9|21
1734711520000|2024-12-20 16:18:40|18887.7|18875.7|18887.3|18875.3|18887.7|18875.7|18887.3|18875.3|1
1734711530000|2024-12-20 16:18:50|18888.5|18876.5|18888.1|18876.1|18889.8|18877.8|18888.1|18876.1|3
1734711540000|2024-12-20 16:19:00|18887.3|18875.3|18883.5|18871.5|18888.5|18876.5|18882.7|18870.7|14
1734711550000|2024-12-20 16:19:10|18882.7|18870.7|18880.2|18868.2|18882.7|18870.7|18879.8|18867.8|8
1734711560000|2024-12-20 16:19:20|18879.8|18867.8|18881.5|18869.5|18881.5|18869.5|18879.8|18867.8|6
1734711570000|2024-12-20 16:19:30|18882.3|18870.3|18886.9|18874.9|18887.7|18875.7|18882.3|18870.3|5
1734711580000|2024-12-20 16:19:40|18886|18874|18888.1|18876.1|18888.1|18876.1|18885.6|18873.6|15
1734711590000|2024-12-20 16:19:50|18887.7|18875.7|18888.1|18876.1|18888.1|18876.1|18887.7|18875.7|2
1734711600000|2024-12-20 16:20:00|18885.2|18873.2|18886|18874|18886|18874|18885.2|18873.2|8
1734711610000|2024-12-20 16:20:10|18883.5|18871.5|18885.2|18873.2|18885.2|18873.2|18882.7|18870.7|21
1734711620000|2024-12-20 16:20:20|18887.7|18875.7|18887.7|18875.7|18890.2|18878.2|18887.7|18875.7|11
1734711630000|2024-12-20 16:20:30|18886.9|18874.9|18886.5|18874.5|18886.9|18874.9|18886.5|18874.5|4
1734711640000|2024-12-20 16:20:40|18885.2|18873.2|18886|18874|18886.9|18874.9|18885.2|18873.2|1
1734711650000|2024-12-20 16:20:50|18885.6|18873.6|18885.2|18873.2|18886|18874|18885.2|18873.2|8
1734711660000|2024-12-20 16:21:00|18886|18874|18885.2|18873.2|18886.9|18874.9|18885.2|18873.2|8
1734711670000|2024-12-20 16:21:10|18884|18872|18883.1|18871.1|18884|18872|18883.1|18871.1|1
1734711680000|2024-12-20 16:21:20|18884|18872|18884.4|18872.4|18885.2|18873.2|18880.2|18868.2|12
1734711690000|2024-12-20 16:21:30|18885.2|18873.2|18885.6|18873.6|18885.6|18873.6|18885.2|18873.2|0
1734711700000|2024-12-20 16:21:40|18885.2|18873.2|18886|18874|18886|18874|18884.8|18872.8|7
1734711710000|2024-12-20 16:21:50|18887.7|18875.7|18881|18869|18887.7|18875.7|18881|18869|61
1734711720000|2024-12-20 16:22:00|18884|18872|18885.2|18873.2|18885.2|18873.2|18884|18872|3
1734711730000|2024-12-20 16:22:10|18884.8|18872.8|18880.2|18868.2|18884.8|18872.8|18879|18867|22
1734711740000|2024-12-20 16:22:20|18878.1|18866.1|18875.2|18863.2|18878.1|18866.1|18875.2|18863.2|24
1734711750000|2024-12-20 16:22:30|18875.6|18863.6|18877.7|18865.7|18877.7|18865.7|18875.6|18863.6|4
1734711770000|2024-12-20 16:22:50|||||||||2
1734711780000|2024-12-20 16:23:00|18879.4|18867.4|18880.2|18868.2|18880.2|18868.2|18879.4|18867.4|10
1734711790000|2024-12-20 16:23:10|18879.8|18867.8|18870.2|18858.2|18880.2|18868.2|18869.4|18857.4|113
1734711800000|2024-12-20 16:23:20|18869.8|18857.8|18871.5|18859.5|18872.7|18860.7|18869.8|18857.8|13
1734711810000|2024-12-20 16:23:30|18871.1|18859.1|18872.3|18860.3|18872.7|18860.7|18871.1|18859.1|0
1734711820000|2024-12-20 16:23:40|18867.7|18855.7|18867.3|18855.3|18867.7|18855.7|18866.1|18854.1|31
1734711830000|2024-12-20 16:23:50|18867.7|18855.7|18870.2|18858.2|18870.2|18858.2|18867.7|18855.7|3
1734711840000|2024-12-20 16:24:00|18869|18857|18867.7|18855.7|18870.2|18858.2|18867.7|18855.7|6
1734711850000|2024-12-20 16:24:10|18869|18857|18869.4|18857.4|18869.4|18857.4|18869|18857|2
1734711860000|2024-12-20 16:24:20|18870.2|18858.2|18870.2|18858.2|18870.2|18858.2|18870.2|18858.2|6
1734711870000|2024-12-20 16:24:30|18870.6|18858.6|18875.2|18863.2|18875.2|18863.2|18870.6|18858.6|3
1734711880000|2024-12-20 16:24:40|18876.1|18864.1|18874.8|18862.8|18876.1|18864.1|18874.8|18862.8|3
1734711890000|2024-12-20 16:24:50|18875.2|18863.2|18875.2|18863.2|18876.1|18864.1|18875.2|18863.2|1
1734711900000|2024-12-20 16:25:00|18876.5|18864.5|18877.7|18865.7|18877.7|18865.7|18876.1|18864.1|3
1734711910000|2024-12-20 16:25:10|18880.2|18868.2|18882.7|18870.7|18882.7|18870.7|18880.2|18868.2|5
1734711920000|2024-12-20 16:25:20|||||||||2
1734711930000|2024-12-20 16:25:30|18881.1|18869.1|18882.3|18870.3|18882.3|18870.3|18880.2|18868.2|4
1734711940000|2024-12-20 16:25:40|18882.7|18870.7|18882.7|18870.7|18882.7|18870.7|18882.3|18870.3|2
1734711950000|2024-12-20 16:25:50|18882.3|18870.3|18882.3|18870.3|18882.3|18870.3|18882.3|18870.3|1
1734711960000|2024-12-20 16:26:00|18880.2|18868.2|18880.2|18868.2|18880.2|18868.2|18879.8|18867.8|6
1734711970000|2024-12-20 16:26:10|18879.8|18867.8|18882.3|18870.3|18882.3|18870.3|18879.8|18867.8|9
1734711990000|2024-12-20 16:26:30|18881.5|18869.5|18879.8|18867.8|18881.5|18869.5|18879.8|18867.8|13
1734712010000|2024-12-20 16:26:50|18877.3|18865.3|18877.3|18865.3|18878.6|18866.6|18877.3|18865.3|11
1734712020000|2024-12-20 16:27:00|18877.7|18865.7|18878.6|18866.6|18878.6|18866.6|18877.3|18865.3|1
1734712030000|2024-12-20 16:27:10|18879|18867|18879.8|18867.8|18879.8|18867.8|18879|18867|2
1734712040000|2024-12-20 16:27:20|||||||||2
1734712050000|2024-12-20 16:27:30|||||||||2
1734712060000|2024-12-20 16:27:40|||||||||3
1734712070000|2024-12-20 16:27:50|18879.4|18867.4|18881.1|18869.1|18881.1|18869.1|18879.4|18867.4|12
1734712080000|2024-12-20 16:28:00|18881.5|18869.5|18881.1|18869.1|18881.5|18869.5|18880.2|18868.2|5
1734712090000|2024-12-20 16:28:10|18881.9|18869.9|18882.3|18870.3|18882.3|18870.3|18881.9|18869.9|3
1734712100000|2024-12-20 16:28:20|18886.1|18874.1|18885.2|18873.2|18886.1|18874.1|18884.8|18872.8|3
1734712110000|2024-12-20 16:28:30|||||||||1
1734712120000|2024-12-20 16:28:40|18884.8|18872.8|18885.2|18873.2|18885.2|18873.2|18884.8|18872.8|4
1734712130000|2024-12-20 16:28:50|18884.8|18872.8|18884.4|18872.4|18884.8|18872.8|18884.4|18872.4|7
1734712150000|2024-12-20 16:29:10|18883.6|18871.6|18884.4|18872.4|18884.4|18872.4|18883.6|18871.6|6
1734712160000|2024-12-20 16:29:20|18884|18872|18884|18872|18884|18872|18884|18872|5
1734712170000|2024-12-20 16:29:30|18886.1|18874.1|18888.6|18876.6|18888.6|18876.6|18886.1|18874.1|13
1734712180000|2024-12-20 16:29:40|18889.4|18877.4|18888.6|18876.6|18889.4|18877.4|18888.6|18876.6|9
1734712190000|2024-12-20 16:29:50|18890.6|18878.6|18887.3|18875.3|18890.6|18878.6|18886.9|18874.9|33
1734712200000|2024-12-20 16:30:00|18889|18877|18889.8|18877.8|18892.3|18880.3|18888.6|18876.6|20
1734712210000|2024-12-20 16:30:10|18889.4|18877.4|18912.3|18900.3|18912.3|18900.3|18889.4|18877.4|35
1734712220000|2024-12-20 16:30:20|18909.8|18897.8|18906.9|18894.9|18910.2|18898.2|18906.9|18894.9|22
1734712230000|2024-12-20 16:30:30|18909.4|18897.4|18909.4|18897.4|18909.4|18897.4|18909.4|18897.4|3
1734712240000|2024-12-20 16:30:40|18909.8|18897.8|18909.8|18897.8|18911.9|18899.9|18909.4|18897.4|5
1734712250000|2024-12-20 16:30:50|18910.2|18898.2|18912.3|18900.3|18912.3|18900.3|18910.2|18898.2|1
1734712260000|2024-12-20 16:31:00|18911.9|18899.9|18908.6|18896.6|18911.9|18899.9|18906.9|18894.9|17
1734712270000|2024-12-20 16:31:10|18906.9|18894.9|18906.9|18894.9|18909.4|18897.4|18906.9|18894.9|5
1734712280000|2024-12-20 16:31:20|18907.7|18895.7|18903.6|18891.6|18907.7|18895.7|18903.6|18891.6|6
1734712290000|2024-12-20 16:31:30|18902.7|18890.7|18902.3|18890.3|18904.4|18892.4|18902.3|18890.3|6
1734712300000|2024-12-20 16:31:40|18899.8|18887.8|18898.6|18886.6|18899.8|18887.8|18898.6|18886.6|2
1734712310000|2024-12-20 16:31:50|18898.2|18886.2|18896.1|18884.1|18898.2|18886.2|18896.1|18884.1|4
1734712320000|2024-12-20 16:32:00|18894|18882|18894|18882|18894|18882|18894|18882|4
1734712330000|2024-12-20 16:32:10|18893.6|18881.6|18891.1|18879.1|18893.6|18881.6|18891.1|18879.1|12
1734712340000|2024-12-20 16:32:20|18892.7|18880.7|18891.5|18879.5|18893.6|18881.6|18891.1|18879.1|3
1734712350000|2024-12-20 16:32:30|18891.1|18879.1|18891.1|18879.1|18891.1|18879.1|18891.1|18879.1|0
1734712360000|2024-12-20 16:32:40|18890.2|18878.2|18891.1|18879.1|18891.1|18879.1|18890.2|18878.2|5
1734712370000|2024-12-20 16:32:50|18890.2|18878.2|18891.5|18879.5|18891.5|18879.5|18889|18877|11
1734712380000|2024-12-20 16:33:00|18890.2|18878.2|18891.1|18879.1|18891.1|18879.1|18890.2|18878.2|6
1734712390000|2024-12-20 16:33:10|18891.5|18879.5|18891.1|18879.1|18891.5|18879.5|18891.1|18879.1|2
1734712400000|2024-12-20 16:33:20|18891.5|18879.5|18891.5|18879.5|18891.5|18879.5|18891.1|18879.1|0
1734712410000|2024-12-20 16:33:30|18895.2|18883.2|18893.6|18881.6|18896.1|18884.1|18893.6|18881.6|5
1734712420000|2024-12-20 16:33:40|18892.7|18880.7|18892.7|18880.7|18893.6|18881.6|18891.9|18879.9|59
1734712430000|2024-12-20 16:33:50|18893.2|18881.2|18893.2|18881.2|18894.4|18882.4|18893.2|18881.2|2
1734712440000|2024-12-20 16:34:00|18890.2|18878.2|18888.2|18876.2|18890.2|18878.2|18888.2|18876.2|24
1734712450000|2024-12-20 16:34:10|18886.9|18874.9|18881.9|18869.9|18887.7|18875.7|18881.9|18869.9|16
1734712460000|2024-12-20 16:34:20|18880.7|18868.7|18882.7|18870.7|18882.7|18870.7|18880.7|18868.7|3
1734712470000|2024-12-20 16:34:30|18885.2|18873.2|18883.6|18871.6|18885.2|18873.2|18883.6|18871.6|27
1734712480000|2024-12-20 16:34:40|18884.4|18872.4|18886.1|18874.1|18886.5|18874.5|18884|18872|7
1734712490000|2024-12-20 16:34:50|18886.5|18874.5|18887.7|18875.7|18888.6|18876.6|18886.5|18874.5|2
1734712500000|2024-12-20 16:35:00|18886.5|18874.5|18889|18877|18889|18877|18886.5|18874.5|17
1734712510000|2024-12-20 16:35:10|18891.1|18879.1|18889.4|18877.4|18891.1|18879.1|18889.4|18877.4|4
1734712520000|2024-12-20 16:35:20|18890.2|18878.2|18889|18877|18890.2|18878.2|18888.6|18876.6|2
1734712530000|2024-12-20 16:35:30|18888.6|18876.6|18890.2|18878.2|18890.7|18878.7|18888.6|18876.6|3
1734712540000|2024-12-20 16:35:40|18891.1|18879.1|18891.1|18879.1|18891.1|18879.1|18891.1|18879.1|10
1734712550000|2024-12-20 16:35:50|18890.7|18878.7|18895.2|18883.2|18895.2|18883.2|18890.7|18878.7|2
1734712570000|2024-12-20 16:36:10|18896.5|18884.5|18899.4|18887.4|18899.4|18887.4|18896.5|18884.5|18
1734712580000|2024-12-20 16:36:20|18898.6|18886.6|18900.2|18888.2|18900.7|18888.7|18898.6|18886.6|5
1734712590000|2024-12-20 16:36:30|||||||||1
1734712600000|2024-12-20 16:36:40|18896.5|18884.5|18897.7|18885.7|18897.7|18885.7|18895.2|18883.2|8
1734712610000|2024-12-20 16:36:50|18896.5|18884.5|18895.2|18883.2|18896.5|18884.5|18895.2|18883.2|1
1734712620000|2024-12-20 16:37:00|||||||||1
1734712630000|2024-12-20 16:37:10|18894.8|18882.8|18889.8|18877.8|18894.8|18882.8|18889.8|18877.8|56
1734712640000|2024-12-20 16:37:20|18890.7|18878.7|18890.2|18878.2|18890.7|18878.7|18890.2|18878.2|0
1734712650000|2024-12-20 16:37:30|18889.8|18877.8|18887.7|18875.7|18889.8|18877.8|18887.7|18875.7|1
1734712660000|2024-12-20 16:37:40|18889|18877|18888.6|18876.6|18889|18877|18886.5|18874.5|10
1734712670000|2024-12-20 16:37:50|18887.7|18875.7|18887.7|18875.7|18887.7|18875.7|18887.7|18875.7|5
1734712680000|2024-12-20 16:38:00|18887.3|18875.3|18886.5|18874.5|18887.3|18875.3|18886.5|18874.5|0
1734712690000|2024-12-20 16:38:10|18886.9|18874.9|18886.5|18874.5|18886.9|18874.9|18886.5|18874.5|1
1734712700000|2024-12-20 16:38:20|18886.9|18874.9|18885.2|18873.2|18887.7|18875.7|18885.2|18873.2|11
1734712710000|2024-12-20 16:38:30|18880.2|18868.2|18878.6|18866.6|18880.2|18868.2|18878.6|18866.6|5
1734712720000|2024-12-20 16:38:40|18877.7|18865.7|18875.2|18863.2|18877.7|18865.7|18875.2|18863.2|4
1734712730000|2024-12-20 16:38:50|18875.7|18863.7|18877.7|18865.7|18877.7|18865.7|18875.7|18863.7|5
1734712740000|2024-12-20 16:39:00|18878.6|18866.6|18880.2|18868.2|18880.7|18868.7|18878.6|18866.6|11
1734712760000|2024-12-20 16:39:20|18881.9|18869.9|18881.1|18869.1|18881.9|18869.9|18881.1|18869.1|1
1734712770000|2024-12-20 16:39:30|18881.5|18869.5|18881.5|18869.5|18881.5|18869.5|18881.5|18869.5|0
1734712780000|2024-12-20 16:39:40|18881.1|18869.1|18881.9|18869.9|18881.9|18869.9|18881.1|18869.1|1
1734712790000|2024-12-20 16:39:50|18880.7|18868.7|18884|18872|18884|18872|18880.2|18868.2|8
1734712800000|2024-12-20 16:40:00|18884.4|18872.4|18885.3|18873.3|18885.3|18873.3|18884|18872|1
1734712820000|2024-12-20 16:40:20|18887.3|18875.3|18885.3|18873.3|18887.3|18875.3|18885.3|18873.3|8
1734712830000|2024-12-20 16:40:30|18886.1|18874.1|18887.8|18875.8|18889|18877|18886.1|18874.1|7
1734712840000|2024-12-20 16:40:40|18885.3|18873.3|18882.8|18870.8|18885.3|18873.3|18882.8|18870.8|9
1734712850000|2024-12-20 16:40:50|18884.4|18872.4|18886.9|18874.9|18886.9|18874.9|18884.4|18872.4|5
1734712860000|2024-12-20 16:41:00|18887.8|18875.8|18886.1|18874.1|18887.8|18875.8|18884|18872|3
1734712870000|2024-12-20 16:41:10|18884.8|18872.8|18884.8|18872.8|18884.8|18872.8|18884.8|18872.8|4
1734712880000|2024-12-20 16:41:20|18883.6|18871.6|18883.6|18871.6|18883.6|18871.6|18883.6|18871.6|1
1734712890000|2024-12-20 16:41:30|18881.1|18869.1|18881.5|18869.5|18881.5|18869.5|18881.1|18869.1|3
1734712900000|2024-12-20 16:41:40|18880.3|18868.3|18882.8|18870.8|18882.8|18870.8|18880.3|18868.3|13
1734712910000|2024-12-20 16:41:50|18883.6|18871.6|18886.1|18874.1|18886.1|18874.1|18883.6|18871.6|2
1734712920000|2024-12-20 16:42:00|18882.8|18870.8|18881.1|18869.1|18882.8|18870.8|18880.3|18868.3|10
1734712930000|2024-12-20 16:42:10|18881.9|18869.9|18883.6|18871.6|18883.6|18871.6|18881.1|18869.1|7
1734712940000|2024-12-20 16:42:20|18882.8|18870.8|18881.1|18869.1|18882.8|18870.8|18881.1|18869.1|2
1734712950000|2024-12-20 16:42:30|18880.3|18868.3|18881.1|18869.1|18881.1|18869.1|18880.3|18868.3|1
1734712960000|2024-12-20 16:42:40|18880.7|18868.7|18877.8|18865.8|18880.7|18868.7|18877.3|18865.3|8
1734712970000|2024-12-20 16:42:50|18878.6|18866.6|18875.3|18863.3|18878.6|18866.6|18873.6|18861.6|7
1734712980000|2024-12-20 16:43:00|18874.8|18862.8|18875.7|18863.7|18876.1|18864.1|18873.6|18861.6|5
1734712990000|2024-12-20 16:43:10|18876.1|18864.1|18881.1|18869.1|18881.9|18869.9|18875.7|18863.7|3
1734713000000|2024-12-20 16:43:20|18881.9|18869.9|18881.5|18869.5|18881.9|18869.9|18880.7|18868.7|17
1734713010000|2024-12-20 16:43:30|18880.7|18868.7|18881.5|18869.5|18881.9|18869.9|18880.7|18868.7|0
1734713020000|2024-12-20 16:43:40|18882.8|18870.8|18884.4|18872.4|18884.4|18872.4|18882.8|18870.8|2
1734713030000|2024-12-20 16:43:50|18884|18872|18885.3|18873.3|18885.3|18873.3|18882.8|18870.8|10
1734713040000|2024-12-20 16:44:00|18887.8|18875.8|18887.8|18875.8|18887.8|18875.8|18887.8|18875.8|7
1734713050000|2024-12-20 16:44:10|||||||||1
1734713060000|2024-12-20 16:44:20|18887.3|18875.3|18887.8|18875.8|18887.8|18875.8|18887.3|18875.3|2
1734713070000|2024-12-20 16:44:30|18887.3|18875.3|18882.8|18870.8|18887.3|18875.3|18882.8|18870.8|3
1734713080000|2024-12-20 16:44:40|18882.3|18870.3|18883.6|18871.6|18883.6|18871.6|18881.1|18869.1|9
1734713090000|2024-12-20 16:44:50|18882.8|18870.8|18880.3|18868.3|18882.8|18870.8|18880.3|18868.3|2
1734713100000|2024-12-20 16:45:00|18877.8|18865.8|18880.3|18868.3|18882.3|18870.3|18876.9|18864.9|11
1734713110000|2024-12-20 16:45:10|18878.6|18866.6|18881.1|18869.1|18881.1|18869.1|18878.6|18866.6|11
1734713120000|2024-12-20 16:45:20|18880.3|18868.3|18880.3|18868.3|18881.5|18869.5|18878.2|18866.2|41
1734713130000|2024-12-20 16:45:30|18879|18867|18879.4|18867.4|18879.4|18867.4|18879|18867|0
1734713140000|2024-12-20 16:45:40|18878.6|18866.6|18871.9|18859.9|18878.6|18866.6|18871.9|18859.9|2
1734713150000|2024-12-20 16:45:50|18871.5|18859.5|18869.4|18857.4|18871.5|18859.5|18869.4|18857.4|5
1734713160000|2024-12-20 16:46:00|18870.7|18858.7|18870.3|18858.3|18870.7|18858.7|18869.4|18857.4|3
1734713170000|2024-12-20 16:46:10|18869.4|18857.4|18869.4|18857.4|18869.4|18857.4|18869.4|18857.4|1
1734713180000|2024-12-20 16:46:20|||||||||3
1734713200000|2024-12-20 16:46:40|18869|18857|18869.4|18857.4|18869.4|18857.4|18868.6|18856.6|4
1734713210000|2024-12-20 16:46:50|18869.8|18857.8|18871.9|18859.9|18871.9|18859.9|18869.8|18857.8|1
1734713220000|2024-12-20 16:47:00|18871.5|18859.5|18867.3|18855.3|18871.5|18859.5|18867.3|18855.3|8
1734713230000|2024-12-20 16:47:10|18867.8|18855.8|18869.4|18857.4|18869.8|18857.8|18867.8|18855.8|5
1734713240000|2024-12-20 16:47:20|18868.6|18856.6|18868.6|18856.6|18868.6|18856.6|18868.6|18856.6|1
1734713250000|2024-12-20 16:47:30|18868.2|18856.2|18867.3|18855.3|18868.2|18856.2|18867.3|18855.3|0
1734713260000|2024-12-20 16:47:40|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|4
1734713270000|2024-12-20 16:47:50|18866.9|18854.9|18867.3|18855.3|18867.3|18855.3|18866.9|18854.9|2
1734713280000|2024-12-20 16:48:00|18868.6|18856.6|18868.6|18856.6|18868.6|18856.6|18868.6|18856.6|6
1734713290000|2024-12-20 16:48:10|18867.8|18855.8|18866.5|18854.5|18868.2|18856.2|18865.7|18853.7|17
1734713300000|2024-12-20 16:48:20|18866.1|18854.1|18865.7|18853.7|18866.1|18854.1|18865.3|18853.3|3
1734713310000|2024-12-20 16:48:30|||||||||4
1734713320000|2024-12-20 16:48:40|18869.4|18857.4|18870.3|18858.3|18870.3|18858.3|18869.4|18857.4|2
1734713330000|2024-12-20 16:48:50|18869.9|18857.9|18871.5|18859.5|18871.5|18859.5|18869.9|18857.9|3
1734713340000|2024-12-20 16:49:00|18871.9|18859.9|18872.8|18860.8|18873.2|18861.2|18871.9|18859.9|3
1734713360000|2024-12-20 16:49:20|18866.9|18854.9|18867.8|18855.8|18868.2|18856.2|18866.9|18854.9|6
1734713370000|2024-12-20 16:49:30|18865.7|18853.7|18865.3|18853.3|18865.7|18853.7|18865.3|18853.3|4
1734713380000|2024-12-20 16:49:40|18867.8|18855.8|18867.8|18855.8|18867.8|18855.8|18867.8|18855.8|7
1734713390000|2024-12-20 16:49:50|18868.2|18856.2|18863.2|18851.2|18868.2|18856.2|18863.2|18851.2|17
1734713410000|2024-12-20 16:50:10|18860.3|18848.3|18862.8|18850.8|18862.8|18850.8|18859.9|18847.9|18
1734713420000|2024-12-20 16:50:20|18860.3|18848.3|18859.4|18847.4|18860.3|18848.3|18857.8|18845.8|20
1734713430000|2024-12-20 16:50:30|18858.6|18846.6|18858.2|18846.2|18858.6|18846.6|18857.8|18845.8|0
1734713440000|2024-12-20 16:50:40|18858.6|18846.6|18860.3|18848.3|18860.3|18848.3|18858.6|18846.6|4
1734713450000|2024-12-20 16:50:50|18859.9|18847.9|18855.7|18843.7|18859.9|18847.9|18855.7|18843.7|8
1734713460000|2024-12-20 16:51:00|18855.3|18843.3|18855.3|18843.3|18855.3|18843.3|18855.3|18843.3|4
1734713470000|2024-12-20 16:51:10|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|18855.3|18843.3|2
1734713480000|2024-12-20 16:51:20|18856.9|18844.9|18856.9|18844.9|18856.9|18844.9|18856.9|18844.9|8
1734713490000|2024-12-20 16:51:30|18857.8|18845.8|18855.7|18843.7|18858.2|18846.2|18855.3|18843.3|6
1734713500000|2024-12-20 16:51:40|18854.9|18842.9|18854.9|18842.9|18855.3|18843.3|18854.9|18842.9|13
1734713510000|2024-12-20 16:51:50|18855.3|18843.3|18854.4|18842.4|18855.3|18843.3|18853.2|18841.2|7
1734713520000|2024-12-20 16:52:00|18853.2|18841.2|18853.2|18841.2|18853.2|18841.2|18853.2|18841.2|2
1734713530000|2024-12-20 16:52:10|18852.8|18840.8|18853.6|18841.6|18853.6|18841.6|18852.8|18840.8|14
1734713540000|2024-12-20 16:52:20|18849.9|18837.9|18856.1|18844.1|18856.1|18844.1|18849.9|18837.9|23
1734713550000|2024-12-20 16:52:30|18856.5|18844.5|18854.4|18842.4|18856.5|18844.5|18854|18842|14
1734713560000|2024-12-20 16:52:40|18854|18842|18851.9|18839.9|18854|18842|18851.5|18839.5|4
1734713570000|2024-12-20 16:52:50|18851.5|18839.5|18849|18837|18851.5|18839.5|18849|18837|1
1734713580000|2024-12-20 16:53:00|18849.4|18837.4|18849|18837|18851.1|18839.1|18849|18837|19
1734713590000|2024-12-20 16:53:10|18848.6|18836.6|18849.4|18837.4|18849.4|18837.4|18846.1|18834.1|6
1734713600000|2024-12-20 16:53:20|||||||||1
1734713610000|2024-12-20 16:53:30|18851.1|18839.1|18851.5|18839.5|18851.5|18839.5|18850.3|18838.3|14
1734713620000|2024-12-20 16:53:40|18854.4|18842.4|18851.5|18839.5|18854.4|18842.4|18851.5|18839.5|10
1734713630000|2024-12-20 16:53:50|18850.3|18838.3|18854|18842|18854.4|18842.4|18850.3|18838.3|11
1734713640000|2024-12-20 16:54:00|18850.7|18838.7|18848.6|18836.6|18850.7|18838.7|18847.8|18835.8|12
1734713650000|2024-12-20 16:54:10|18849.9|18837.9|18848.2|18836.2|18849.9|18837.9|18847.8|18835.8|16
1734713660000|2024-12-20 16:54:20|18850.3|18838.3|18848.2|18836.2|18850.7|18838.7|18848.2|18836.2|9
1734713670000|2024-12-20 16:54:30|18848.6|18836.6|18851.1|18839.1|18851.1|18839.1|18848.2|18836.2|4
1734713690000|2024-12-20 16:54:50|18852.4|18840.4|18855.3|18843.3|18855.3|18843.3|18852.4|18840.4|4
1734713700000|2024-12-20 16:55:00|18855.7|18843.7|18857.4|18845.4|18857.4|18845.4|18855.7|18843.7|5
1734713710000|2024-12-20 16:55:10|18856.5|18844.5|18856.5|18844.5|18860.3|18848.3|18856.1|18844.1|30
1734713720000|2024-12-20 16:55:20|18856.1|18844.1|18857.4|18845.4|18857.4|18845.4|18856.1|18844.1|0
1734713730000|2024-12-20 16:55:30|18858.2|18846.2|18858.6|18846.6|18858.6|18846.6|18857.8|18845.8|2
1734713740000|2024-12-20 16:55:40|18859.9|18847.9|18858.6|18846.6|18859.9|18847.9|18858.6|18846.6|7
1734713760000|2024-12-20 16:56:00|18859.5|18847.5|18859.5|18847.5|18861.5|18849.5|18859.5|18847.5|9
1734713770000|2024-12-20 16:56:10|18860.7|18848.7|18860.7|18848.7|18861.5|18849.5|18860.3|18848.3|3
1734713780000|2024-12-20 16:56:20|18861.5|18849.5|18859.5|18847.5|18861.5|18849.5|18859.5|18847.5|2
1734713790000|2024-12-20 16:56:30|18860.7|18848.7|18859.5|18847.5|18860.7|18848.7|18858.2|18846.2|10
1734713800000|2024-12-20 16:56:40|18856.5|18844.5|18855.3|18843.3|18857|18845|18855.3|18843.3|5
1734713810000|2024-12-20 16:56:50|18856.1|18844.1|18854.5|18842.5|18857|18845|18854.5|18842.5|2
1734713820000|2024-12-20 16:57:00|18857|18845|18857.8|18845.8|18857.8|18845.8|18857|18845|4
1734713830000|2024-12-20 16:57:10|18858.2|18846.2|18859.5|18847.5|18859.5|18847.5|18858.2|18846.2|5
1734713840000|2024-12-20 16:57:20|18858.6|18846.6|18857|18845|18858.6|18846.6|18857|18845|5
1734713850000|2024-12-20 16:57:30|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|1
1734713860000|2024-12-20 16:57:40|18857|18845|18857|18845|18857|18845|18857|18845|3
1734713870000|2024-12-20 16:57:50|||||||||4
1734713880000|2024-12-20 16:58:00|18854.9|18842.9|18856.5|18844.5|18856.5|18844.5|18854.9|18842.9|9
1734713890000|2024-12-20 16:58:10|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|3
1734713900000|2024-12-20 16:58:20|||||||||1
1734713920000|2024-12-20 16:58:40|18859|18847|18858.6|18846.6|18859|18847|18858.6|18846.6|2
1734713930000|2024-12-20 16:58:50|18856.1|18844.1|18855.3|18843.3|18856.1|18844.1|18855.3|18843.3|6
1734713940000|2024-12-20 16:59:00|18854.9|18842.9|18854|18842|18855.3|18843.3|18853.6|18841.6|3
1734713950000|2024-12-20 16:59:10|18853.6|18841.6|18854|18842|18854|18842|18853.6|18841.6|5
1734713960000|2024-12-20 16:59:20|18856.1|18844.1|18856.5|18844.5|18856.5|18844.5|18856.1|18844.1|5
1734713970000|2024-12-20 16:59:30|18854.5|18842.5|18854.5|18842.5|18854.9|18842.9|18854.5|18842.5|27
1734713980000|2024-12-20 16:59:40|18854.9|18842.9|18857.8|18845.8|18860.3|18848.3|18854.9|18842.9|4
1734713990000|2024-12-20 16:59:50|18858.6|18846.6|18856.1|18844.1|18859.5|18847.5|18856.1|18844.1|12
1734714000000|2024-12-20 17:00:00|18857|18845|18856.1|18844.1|18857|18845|18855.3|18843.3|15
1734714020000|2024-12-20 17:00:20|18855.3|18843.3|18854|18842|18855.3|18843.3|18852.8|18840.8|10
1734714030000|2024-12-20 17:00:30|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|18854|18842|1
1734714040000|2024-12-20 17:00:40|18853.2|18841.2|18852.8|18840.8|18853.2|18841.2|18852.8|18840.8|20
1734714050000|2024-12-20 17:00:50|18853.2|18841.2|18854.9|18842.9|18854.9|18842.9|18853.2|18841.2|1
1734714060000|2024-12-20 17:01:00|18855.7|18843.7|18855.3|18843.3|18857.8|18845.8|18855.3|18843.3|4
1734714070000|2024-12-20 17:01:10|18856.1|18844.1|18854.9|18842.9|18856.1|18844.1|18854.9|18842.9|0
1734714080000|2024-12-20 17:01:20|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|6
1734714090000|2024-12-20 17:01:30|18855.3|18843.3|18855.3|18843.3|18855.3|18843.3|18855.3|18843.3|1
1734714100000|2024-12-20 17:01:40|18856.5|18844.5|18854.5|18842.5|18856.5|18844.5|18854.5|18842.5|1
1734714110000|2024-12-20 17:01:50|18855.3|18843.3|18853.2|18841.2|18855.3|18843.3|18852|18840|6
1734714120000|2024-12-20 17:02:00|18854|18842|18854.5|18842.5|18854.5|18842.5|18852|18840|1
1734714130000|2024-12-20 17:02:10|||||||||1
1734714140000|2024-12-20 17:02:20|18856.1|18844.1|18857|18845|18857|18845|18856.1|18844.1|8
1734714150000|2024-12-20 17:02:30|18857.4|18845.4|18859|18847|18859|18847|18857|18845|3
1734714160000|2024-12-20 17:02:40|18860.3|18848.3|18859.5|18847.5|18860.3|18848.3|18859.5|18847.5|5
1734714170000|2024-12-20 17:02:50|18860.3|18848.3|18859.5|18847.5|18860.3|18848.3|18859.5|18847.5|1
1734714180000|2024-12-20 17:03:00|18860.3|18848.3|18859.5|18847.5|18860.3|18848.3|18859.5|18847.5|3
1734714190000|2024-12-20 17:03:10|18860.3|18848.3|18859.5|18847.5|18860.3|18848.3|18859.5|18847.5|2
1734714200000|2024-12-20 17:03:20|18859|18847|18859|18847|18859|18847|18859|18847|0
1734714210000|2024-12-20 17:03:30|18857|18845|18857|18845|18858.2|18846.2|18857|18845|10
1734714220000|2024-12-20 17:03:40|18857.8|18845.8|18860.7|18848.7|18860.7|18848.7|18857.8|18845.8|2
1734714230000|2024-12-20 17:03:50|18859.9|18847.9|18860.7|18848.7|18860.7|18848.7|18859.9|18847.9|1
1734714240000|2024-12-20 17:04:00|18859|18847|18852.8|18840.8|18859|18847|18852|18840|62
1734714250000|2024-12-20 17:04:10|18853.2|18841.2|18853.2|18841.2|18853.2|18841.2|18852|18840|1
1734714260000|2024-12-20 17:04:20|18852.8|18840.8|18854.1|18842.1|18854.1|18842.1|18852|18840|1
1734714270000|2024-12-20 17:04:30|18852|18840|18852|18840|18852|18840|18851.6|18839.6|1
1734714280000|2024-12-20 17:04:40|18851.6|18839.6|18852|18840|18852|18840|18851.6|18839.6|1
1734714290000|2024-12-20 17:04:50|18854.5|18842.5|18854.1|18842.1|18854.5|18842.5|18854.1|18842.1|3
1734714300000|2024-12-20 17:05:00|18854.5|18842.5|18853.2|18841.2|18854.5|18842.5|18852.8|18840.8|2
1734714310000|2024-12-20 17:05:10|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.1|18842.1|2
1734714320000|2024-12-20 17:05:20|18855.3|18843.3|18854.1|18842.1|18855.3|18843.3|18854.1|18842.1|14
1734714330000|2024-12-20 17:05:30|18854.9|18842.9|18857.8|18845.8|18857.8|18845.8|18854.9|18842.9|4
1734714340000|2024-12-20 17:05:40|18858.6|18846.6|18855.3|18843.3|18858.6|18846.6|18855.3|18843.3|6
1734714350000|2024-12-20 17:05:50|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|0
1734714360000|2024-12-20 17:06:00|18855.3|18843.3|18855.3|18843.3|18855.7|18843.7|18854.5|18842.5|6
1734714370000|2024-12-20 17:06:10|18854.5|18842.5|18854.9|18842.9|18854.9|18842.9|18854.5|18842.5|1
1734714390000|2024-12-20 17:06:30|18854.1|18842.1|18853.6|18841.6|18854.1|18842.1|18853.6|18841.6|3
1734714400000|2024-12-20 17:06:40|18852.4|18840.4|18852.4|18840.4|18853.2|18841.2|18852.4|18840.4|4
1734714410000|2024-12-20 17:06:50|18853.2|18841.2|18853.6|18841.6|18853.6|18841.6|18853.2|18841.2|0
1734714430000|2024-12-20 17:07:10|18854.1|18842.1|18854.1|18842.1|18854.9|18842.9|18854.1|18842.1|9
1734714440000|2024-12-20 17:07:20|||||||||1
1734714460000|2024-12-20 17:07:40|18854.9|18842.9|18856.1|18844.1|18856.1|18844.1|18854.9|18842.9|7
1734714470000|2024-12-20 17:07:50|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|18856.1|18844.1|1
1734714480000|2024-12-20 17:08:00|18857.8|18845.8|18857.8|18845.8|18857.8|18845.8|18857.8|18845.8|2
1734714490000|2024-12-20 17:08:10|18857|18845|18856.6|18844.6|18857|18845|18856.6|18844.6|1
1734714500000|2024-12-20 17:08:20|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|27
1734714510000|2024-12-20 17:08:30|18854.1|18842.1|18854.9|18842.9|18854.9|18842.9|18854.1|18842.1|6
1734714520000|2024-12-20 17:08:40|18852.4|18840.4|18853.2|18841.2|18853.2|18841.2|18852.4|18840.4|4
1734714530000|2024-12-20 17:08:50|18853.6|18841.6|18853.2|18841.2|18853.6|18841.6|18853.2|18841.2|2
1734714540000|2024-12-20 17:09:00|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|2
1734714550000|2024-12-20 17:09:10|18855.3|18843.3|18854.5|18842.5|18856.1|18844.1|18854.5|18842.5|4
1734714560000|2024-12-20 17:09:20|18854.9|18842.9|18855.7|18843.7|18855.7|18843.7|18854.9|18842.9|0
1734714570000|2024-12-20 17:09:30|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|0
1734714590000|2024-12-20 17:09:50|18854.9|18842.9|18857|18845|18857|18845|18854.5|18842.5|2
1734714600000|2024-12-20 17:10:00|18857.4|18845.4|18857|18845|18857.4|18845.4|18857|18845|1
1734714610000|2024-12-20 17:10:10|18859.1|18847.1|18858.2|18846.2|18859.1|18847.1|18858.2|18846.2|5
1734714620000|2024-12-20 17:10:20|18857.4|18845.4|18858.2|18846.2|18858.2|18846.2|18857.4|18845.4|3
1734714630000|2024-12-20 17:10:30|18857.4|18845.4|18858.2|18846.2|18858.2|18846.2|18857.4|18845.4|3
1734714640000|2024-12-20 17:10:40|18857.4|18845.4|18859.1|18847.1|18859.1|18847.1|18857.4|18845.4|1
1734714650000|2024-12-20 17:10:50|18857|18845|18857.8|18845.8|18857.8|18845.8|18857|18845|5
1734714660000|2024-12-20 17:11:00|18857|18845|18858.2|18846.2|18858.6|18846.6|18857|18845|6
1734714670000|2024-12-20 17:11:10|18857.8|18845.8|18857.8|18845.8|18858.2|18846.2|18857|18845|6
1734714680000|2024-12-20 17:11:20|18857|18845|18857.8|18845.8|18858.6|18846.6|18857|18845|1
1734714690000|2024-12-20 17:11:30|18858.2|18846.2|18858.2|18846.2|18858.2|18846.2|18858.2|18846.2|0
1734714700000|2024-12-20 17:11:40|18859.1|18847.1|18864.5|18852.5|18864.9|18852.9|18854.9|18842.9|22
1734714710000|2024-12-20 17:11:50|18864.9|18852.9|18864.9|18852.9|18864.9|18852.9|18864.9|18852.9|2
1734714720000|2024-12-20 17:12:00|18864.5|18852.5|18864.9|18852.9|18864.9|18852.9|18864.5|18852.5|1
1734714730000|2024-12-20 17:12:10|18864.5|18852.5|18859.1|18847.1|18864.5|18852.5|18859.1|18847.1|11
1734714750000|2024-12-20 17:12:30|||||||||1
1734714760000|2024-12-20 17:12:40|18857|18845|18856.6|18844.6|18857|18845|18855.3|18843.3|16
1734714770000|2024-12-20 17:12:50|18857|18845|18856.6|18844.6|18857|18845|18856.6|18844.6|1
1734714780000|2024-12-20 17:13:00|18857|18845|18857|18845|18857|18845|18857|18845|5
1734714800000|2024-12-20 17:13:20|||||||||1
1734714810000|2024-12-20 17:13:30|18857.4|18845.4|18856.2|18844.2|18857.4|18845.4|18854.9|18842.9|10
1734714820000|2024-12-20 17:13:40|18854.9|18842.9|18854.5|18842.5|18856.2|18844.2|18854.5|18842.5|6
1734714830000|2024-12-20 17:13:50|18854.9|18842.9|18854.9|18842.9|18854.9|18842.9|18853.7|18841.7|13
1734714840000|2024-12-20 17:14:00|18854.5|18842.5|18854.5|18842.5|18854.9|18842.9|18854.5|18842.5|2
1734714850000|2024-12-20 17:14:10|18854.9|18842.9|18857|18845|18857|18845|18854.5|18842.5|17
1734714860000|2024-12-20 17:14:20|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18857|18845|4
1734714870000|2024-12-20 17:14:30|18857|18845|18857|18845|18857|18845|18857|18845|0
1734714880000|2024-12-20 17:14:40|18857.4|18845.4|18857|18845|18857.4|18845.4|18857|18845|2
1734714890000|2024-12-20 17:14:50|18856.6|18844.6|18857|18845|18857.4|18845.4|18855.7|18843.7|12
1734714900000|2024-12-20 17:15:00|18856.2|18844.2|18853.7|18841.7|18856.2|18844.2|18853.7|18841.7|8
1734714910000|2024-12-20 17:15:10|18854.5|18842.5|18854.5|18842.5|18854.9|18842.9|18854.5|18842.5|0
1734714920000|2024-12-20 17:15:20|||||||||2
1734714930000|2024-12-20 17:15:30|18854.9|18842.9|18856.2|18844.2|18856.2|18844.2|18854.5|18842.5|3
1734714940000|2024-12-20 17:15:40|18857|18845|18857|18845|18857|18845|18857|18845|4
1734714950000|2024-12-20 17:15:50|||||||||2
1734714960000|2024-12-20 17:16:00|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|11
1734714980000|2024-12-20 17:16:20|||||||||3
1734714990000|2024-12-20 17:16:30|18855.7|18843.7|18854.5|18842.5|18856.2|18844.2|18854.5|18842.5|7
1734715000000|2024-12-20 17:16:40|18855.7|18843.7|18856.6|18844.6|18857|18845|18855.7|18843.7|7
1734715020000|2024-12-20 17:17:00|||||||||1
1734715030000|2024-12-20 17:17:10|18861.6|18849.6|18862|18850|18862|18850|18861.6|18849.6|47
1734715040000|2024-12-20 17:17:20|18862.4|18850.4|18862.4|18850.4|18862.4|18850.4|18862.4|18850.4|8
1734715070000|2024-12-20 17:17:50|||||||||1
1734715100000|2024-12-20 17:18:20|||||||||4
1734715120000|2024-12-20 17:18:40|||||||||1
1734715130000|2024-12-20 17:18:50|18859.9|18847.9|18861.2|18849.2|18861.2|18849.2|18858.7|18846.7|13
1734715150000|2024-12-20 17:19:10|18859.9|18847.9|18861.2|18849.2|18861.2|18849.2|18859.9|18847.9|0
1734715160000|2024-12-20 17:19:20|18859.9|18847.9|18859.5|18847.5|18859.9|18847.9|18859.5|18847.5|1
1734715170000|2024-12-20 17:19:30|18859.9|18847.9|18859.9|18847.9|18859.9|18847.9|18859.9|18847.9|0
1734715190000|2024-12-20 17:19:50|||||||||1
1734715200000|2024-12-20 17:20:00|||||||||1
1734715210000|2024-12-20 17:20:10|18862|18850|18862.4|18850.4|18862.4|18850.4|18862|18850|7
1734715220000|2024-12-20 17:20:20|18862|18850|18862|18850|18862|18850|18862|18850|2
1734715230000|2024-12-20 17:20:30|18861.6|18849.6|18859.9|18847.9|18862|18850|18859.9|18847.9|18
1734715240000|2024-12-20 17:20:40|18858.7|18846.7|18858.3|18846.3|18858.7|18846.7|18857.8|18845.8|2
1734715250000|2024-12-20 17:20:50|||||||||1
1734715260000|2024-12-20 17:21:00|||||||||1
1734715270000|2024-12-20 17:21:10|18857.4|18845.4|18858.3|18846.3|18859.1|18847.1|18857.4|18845.4|10
1734715280000|2024-12-20 17:21:20|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|0
1734715290000|2024-12-20 17:21:30|||||||||1
1734715300000|2024-12-20 17:21:40|||||||||2
1734715310000|2024-12-20 17:21:50|18857|18845|18856.2|18844.2|18857|18845|18855.8|18843.8|4
1734715320000|2024-12-20 17:22:00|||||||||1
1734715330000|2024-12-20 17:22:10|18854.9|18842.9|18852.4|18840.4|18854.9|18842.9|18852.4|18840.4|9
1734715340000|2024-12-20 17:22:20|||||||||3
1734715350000|2024-12-20 17:22:30|18849.5|18837.5|18847.4|18835.4|18849.5|18837.5|18847.4|18835.4|10
1734715360000|2024-12-20 17:22:40|18849.5|18837.5|18847.4|18835.4|18849.5|18837.5|18847.4|18835.4|2
1734715380000|2024-12-20 17:23:00|18848.7|18836.7|18849.5|18837.5|18849.9|18837.9|18848.7|18836.7|9
1734715390000|2024-12-20 17:23:10|18847.8|18835.8|18834.9|18822.9|18847.8|18835.8|18834.9|18822.9|38
1734715400000|2024-12-20 17:23:20|18831.2|18819.2|18835.3|18823.3|18837.4|18825.4|18831.2|18819.2|16
1734715410000|2024-12-20 17:23:30|18834.9|18822.9|18833.7|18821.7|18836.2|18824.2|18833.7|18821.7|3
1734715420000|2024-12-20 17:23:40|18831.6|18819.6|18831.2|18819.2|18832.4|18820.4|18829.1|18817.1|21
1734715430000|2024-12-20 17:23:50|18830.3|18818.3|18835.3|18823.3|18835.3|18823.3|18830.3|18818.3|4
1734715440000|2024-12-20 17:24:00|18833.7|18821.7|18831.2|18819.2|18833.7|18821.7|18829.1|18817.1|26
1734715450000|2024-12-20 17:24:10|18831.6|18819.6|18831.2|18819.2|18831.6|18819.6|18831.2|18819.2|0
1734715460000|2024-12-20 17:24:20|18831.6|18819.6|18831.2|18819.2|18831.6|18819.6|18831.2|18819.2|1
1734715470000|2024-12-20 17:24:30|18833.7|18821.7|18835.3|18823.3|18835.8|18823.8|18833.7|18821.7|18
1734715480000|2024-12-20 17:24:40|18836.6|18824.6|18835.8|18823.8|18842|18830|18835.8|18823.8|18
1734715490000|2024-12-20 17:24:50|18835.3|18823.3|18837.8|18825.8|18838.3|18826.3|18834.5|18822.5|7
1734715500000|2024-12-20 17:25:00|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|1
1734715510000|2024-12-20 17:25:10|18839.5|18827.5|18840.3|18828.3|18840.3|18828.3|18839.5|18827.5|4
1734715520000|2024-12-20 17:25:20|18840.8|18828.8|18840.3|18828.3|18842|18830|18840.3|18828.3|3
1734715530000|2024-12-20 17:25:30|18840.8|18828.8|18839.5|18827.5|18842|18830|18839.5|18827.5|8
1734715540000|2024-12-20 17:25:40|18839.1|18827.1|18838.3|18826.3|18839.5|18827.5|18838.3|18826.3|1
1734715550000|2024-12-20 17:25:50|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|3
1734715570000|2024-12-20 17:26:10|18840.8|18828.8|18842.4|18830.4|18842.4|18830.4|18840.8|18828.8|4
1734715580000|2024-12-20 17:26:20|18842.8|18830.8|18842.8|18830.8|18842.8|18830.8|18842.8|18830.8|0
1734715590000|2024-12-20 17:26:30|18842.4|18830.4|18842.8|18830.8|18842.8|18830.8|18842.4|18830.4|0
1734715600000|2024-12-20 17:26:40|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|6
1734715610000|2024-12-20 17:26:50|||||||||2
1734715620000|2024-12-20 17:27:00|18841.6|18829.6|18842|18830|18842|18830|18841.6|18829.6|10
1734715640000|2024-12-20 17:27:20|||||||||1
1734715650000|2024-12-20 17:27:30|18841.2|18829.2|18844.1|18832.1|18844.1|18832.1|18840.8|18828.8|3
1734715660000|2024-12-20 17:27:40|18842.9|18830.9|18842.9|18830.9|18842.9|18830.9|18842.9|18830.9|5
1734715670000|2024-12-20 17:27:50|18843.3|18831.3|18844.9|18832.9|18844.9|18832.9|18843.3|18831.3|2
1734715680000|2024-12-20 17:28:00|18846.6|18834.6|18846.2|18834.2|18846.6|18834.6|18846.2|18834.2|3
1734715690000|2024-12-20 17:28:10|18845.8|18833.8|18846.2|18834.2|18846.2|18834.2|18844.9|18832.9|1
1734715700000|2024-12-20 17:28:20|18845.8|18833.8|18845.8|18833.8|18845.8|18833.8|18845.8|18833.8|2
1734715710000|2024-12-20 17:28:30|||||||||2
1734715730000|2024-12-20 17:28:50|18844.5|18832.5|18842.4|18830.4|18844.5|18832.5|18842.4|18830.4|5
1734715750000|2024-12-20 17:29:10|18843.3|18831.3|18846.2|18834.2|18846.2|18834.2|18843.3|18831.3|8
1734715760000|2024-12-20 17:29:20|18847.4|18835.4|18847.4|18835.4|18847.4|18835.4|18847.4|18835.4|1
1734715770000|2024-12-20 17:29:30|||||||||4
1734715780000|2024-12-20 17:29:40|18847|18835|18846.2|18834.2|18847|18835|18846.2|18834.2|2
1734715790000|2024-12-20 17:29:50|18847|18835|18846.2|18834.2|18847|18835|18846.2|18834.2|3
1734715800000|2024-12-20 17:30:00|18844.9|18832.9|18843.7|18831.7|18844.9|18832.9|18842.4|18830.4|7
1734715810000|2024-12-20 17:30:10|18842|18830|18842|18830|18842|18830|18842|18830|11
1734715820000|2024-12-20 17:30:20|18839.9|18827.9|18841.2|18829.2|18841.2|18829.2|18839.9|18827.9|12
1734715830000|2024-12-20 17:30:30|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|3
1734715840000|2024-12-20 17:30:40|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|6
1734715850000|2024-12-20 17:30:50|18841.2|18829.2|18839.9|18827.9|18841.2|18829.2|18839.9|18827.9|2
1734715860000|2024-12-20 17:31:00|18840.4|18828.4|18841.2|18829.2|18841.2|18829.2|18840.4|18828.4|2
1734715870000|2024-12-20 17:31:10|18840.8|18828.8|18839.5|18827.5|18840.8|18828.8|18837|18825|23
1734715880000|2024-12-20 17:31:20|18838.7|18826.7|18839.5|18827.5|18839.5|18827.5|18837.4|18825.4|9
1734715890000|2024-12-20 17:31:30|||||||||3
1734715900000|2024-12-20 17:31:40|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|14
1734715910000|2024-12-20 17:31:50|18839.5|18827.5|18837.4|18825.4|18839.5|18827.5|18837.4|18825.4|2
1734715920000|2024-12-20 17:32:00|18837|18825|18836.6|18824.6|18837|18825|18836.6|18824.6|12
1734715930000|2024-12-20 17:32:10|18837|18825|18837|18825|18837|18825|18837|18825|13
1734715950000|2024-12-20 17:32:30|18837.4|18825.4|18834.9|18822.9|18837.4|18825.4|18834.9|18822.9|4
1734715960000|2024-12-20 17:32:40|||||||||2
1734715970000|2024-12-20 17:32:50|18837|18825|18837|18825|18837|18825|18837|18825|2
1734715980000|2024-12-20 17:33:00|18837.4|18825.4|18837.4|18825.4|18837.4|18825.4|18837.4|18825.4|8
1734715990000|2024-12-20 17:33:10|18842.4|18830.4|18840.8|18828.8|18842.4|18830.4|18840.8|18828.8|13
1734716000000|2024-12-20 17:33:20|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|4
1734716010000|2024-12-20 17:33:30|18840.8|18828.8|18841.6|18829.6|18841.6|18829.6|18840.8|18828.8|1
1734716030000|2024-12-20 17:33:50|18842.4|18830.4|18841.6|18829.6|18842.4|18830.4|18841.6|18829.6|23
1734716040000|2024-12-20 17:34:00|18842|18830|18839.9|18827.9|18842|18830|18839.9|18827.9|7
1734716050000|2024-12-20 17:34:10|18840.8|18828.8|18842|18830|18842|18830|18839.9|18827.9|3
1734716060000|2024-12-20 17:34:20|18841.2|18829.2|18842|18830|18842|18830|18841.2|18829.2|2
1734716070000|2024-12-20 17:34:30|18834.9|18822.9|18834.5|18822.5|18834.9|18822.9|18834.5|18822.5|6
1734716080000|2024-12-20 17:34:40|18834.9|18822.9|18834.5|18822.5|18834.9|18822.9|18834.5|18822.5|1
1734716090000|2024-12-20 17:34:50|18835.8|18823.8|18841.2|18829.2|18841.2|18829.2|18835.8|18823.8|9
1734716100000|2024-12-20 17:35:00|18840.8|18828.8|18839.9|18827.9|18840.8|18828.8|18839.9|18827.9|0
1734716110000|2024-12-20 17:35:10|18840.4|18828.4|18842|18830|18842|18830|18840.4|18828.4|11
1734716130000|2024-12-20 17:35:30|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|18842.4|18830.4|0
1734716140000|2024-12-20 17:35:40|18842|18830|18842.4|18830.4|18842.4|18830.4|18842|18830|5
1734716150000|2024-12-20 17:35:50|18842|18830|18842|18830|18842.4|18830.4|18842|18830|9
1734716160000|2024-12-20 17:36:00|18841.2|18829.2|18842.5|18830.5|18846.2|18834.2|18840|18828|3
1734716170000|2024-12-20 17:36:10|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|1
1734716180000|2024-12-20 17:36:20|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|1
1734716190000|2024-12-20 17:36:30|18845|18833|18846.2|18834.2|18846.2|18834.2|18844.5|18832.5|7
1734716200000|2024-12-20 17:36:40|18847|18835|18847|18835|18847|18835|18847|18835|2
1734716210000|2024-12-20 17:36:50|18847.5|18835.5|18846.2|18834.2|18847.5|18835.5|18846.2|18834.2|31
1734716220000|2024-12-20 17:37:00|18847.5|18835.5|18847|18835|18847.5|18835.5|18847|18835|1
1734716240000|2024-12-20 17:37:20|||||||||2
1734716250000|2024-12-20 17:37:30|||||||||1
1734716260000|2024-12-20 17:37:40|||||||||1
1734716270000|2024-12-20 17:37:50|||||||||3
1734716280000|2024-12-20 17:38:00|18846.6|18834.6|18855.4|18843.4|18855.8|18843.8|18846.6|18834.6|47
1734716290000|2024-12-20 17:38:10|18854.5|18842.5|18856.6|18844.6|18856.6|18844.6|18854.5|18842.5|5
1734716300000|2024-12-20 17:38:20|18857|18845|18857|18845|18857.9|18845.9|18857|18845|6
1734716310000|2024-12-20 17:38:30|18857.9|18845.9|18859.5|18847.5|18860.4|18848.4|18857.9|18845.9|10
1734716320000|2024-12-20 17:38:40|18857|18845|18857|18845|18857|18845|18857|18845|4
1734716330000|2024-12-20 17:38:50|18856.6|18844.6|18857.5|18845.5|18857.5|18845.5|18856.6|18844.6|14
1734716340000|2024-12-20 17:39:00|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|18859.1|18847.1|5
1734716350000|2024-12-20 17:39:10|18860|18848|18861.6|18849.6|18861.6|18849.6|18860|18848|5
1734716360000|2024-12-20 17:39:20|18862.5|18850.5|18863.7|18851.7|18863.7|18851.7|18862.5|18850.5|4
1734716370000|2024-12-20 17:39:30|18862.5|18850.5|18861.6|18849.6|18863.7|18851.7|18861.6|18849.6|12
1734716380000|2024-12-20 17:39:40|18860.8|18848.8|18860.8|18848.8|18860.8|18848.8|18860.8|18848.8|2
1734716390000|2024-12-20 17:39:50|18861.2|18849.2|18863.7|18851.7|18863.7|18851.7|18861.2|18849.2|13
1734716400000|2024-12-20 17:40:00|18863.3|18851.3|18863.3|18851.3|18863.7|18851.7|18863.3|18851.3|2
1734716410000|2024-12-20 17:40:10|18864.5|18852.5|18864.5|18852.5|18865.8|18853.8|18864.5|18852.5|14
1734716420000|2024-12-20 17:40:20|18863.7|18851.7|18867|18855|18867|18855|18863.7|18851.7|3
1734716430000|2024-12-20 17:40:30|||||||||1
1734716450000|2024-12-20 17:40:50|18866.2|18854.2|18866.2|18854.2|18866.2|18854.2|18866.2|18854.2|2
1734716460000|2024-12-20 17:41:00|18865.8|18853.8|18865.8|18853.8|18867|18855|18865.8|18853.8|5
1734716470000|2024-12-20 17:41:10|18866.2|18854.2|18866.2|18854.2|18867|18855|18865.8|18853.8|4
1734716480000|2024-12-20 17:41:20|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|6
1734716510000|2024-12-20 17:41:50|18870.4|18858.4|18867.9|18855.9|18870.4|18858.4|18867.9|18855.9|42
1734716520000|2024-12-20 17:42:00|||||||||3
1734716540000|2024-12-20 17:42:20|18868.7|18856.7|18867.9|18855.9|18868.7|18856.7|18867.9|18855.9|18
1734716550000|2024-12-20 17:42:30|||||||||1
1734716560000|2024-12-20 17:42:40|18867.5|18855.5|18867.9|18855.9|18867.9|18855.9|18867.5|18855.5|1
1734716580000|2024-12-20 17:43:00|18868.7|18856.7|18867.5|18855.5|18868.7|18856.7|18866.6|18854.6|13
1734716590000|2024-12-20 17:43:10|||||||||2
1734716600000|2024-12-20 17:43:20|||||||||2
1734716610000|2024-12-20 17:43:30|18867.9|18855.9|18865.4|18853.4|18867.9|18855.9|18865.4|18853.4|3
1734716620000|2024-12-20 17:43:40|18865|18853|18865|18853|18865|18853|18865|18853|2
1734716630000|2024-12-20 17:43:50|18867.5|18855.5|18867.5|18855.5|18867.9|18855.9|18867.5|18855.5|17
1734716640000|2024-12-20 17:44:00|18867.9|18855.9|18867.5|18855.5|18867.9|18855.9|18867.5|18855.5|5
1734716650000|2024-12-20 17:44:10|||||||||2
1734716660000|2024-12-20 17:44:20|18867.9|18855.9|18867.5|18855.5|18867.9|18855.9|18867.5|18855.5|2
1734716670000|2024-12-20 17:44:30|18865|18853|18867.5|18855.5|18867.5|18855.5|18865|18853|11
1734716680000|2024-12-20 17:44:40|18866.2|18854.2|18866.2|18854.2|18866.2|18854.2|18865.8|18853.8|60
1734716690000|2024-12-20 17:44:50|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|8
1734716730000|2024-12-20 17:45:30|18866.2|18854.2|18865.8|18853.8|18866.2|18854.2|18865.8|18853.8|9
1734716740000|2024-12-20 17:45:40|||||||||1
1734716760000|2024-12-20 17:46:00|18866.2|18854.2|18868.7|18856.7|18868.7|18856.7|18866.2|18854.2|7
1734716770000|2024-12-20 17:46:10|18868.3|18856.3|18868.7|18856.7|18868.7|18856.7|18868.3|18856.3|1
1734716780000|2024-12-20 17:46:20|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|18868.3|18856.3|1
1734716790000|2024-12-20 17:46:30|18868.7|18856.7|18868.3|18856.3|18868.7|18856.7|18868.3|18856.3|2
1734716800000|2024-12-20 17:46:40|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|18868.7|18856.7|1
1734716810000|2024-12-20 17:46:50|18868.3|18856.3|18868.7|18856.7|18868.7|18856.7|18868.3|18856.3|0
1734716820000|2024-12-20 17:47:00|18870.4|18858.4|18875.8|18863.8|18875.8|18863.8|18870.4|18858.4|28
1734716830000|2024-12-20 17:47:10|||||||||1
1734716840000|2024-12-20 17:47:20|18876.6|18864.6|18875.8|18863.8|18876.6|18864.6|18875.8|18863.8|6
1734716850000|2024-12-20 17:47:30|18876.2|18864.2|18878.7|18866.7|18878.7|18866.7|18876.2|18864.2|7
1734716860000|2024-12-20 17:47:40|18879.6|18867.6|18880|18868|18881.2|18869.2|18879.6|18867.6|33
1734716870000|2024-12-20 17:47:50|18878.7|18866.7|18878.7|18866.7|18880.4|18868.4|18878.7|18866.7|2
1734716880000|2024-12-20 17:48:00|18879.1|18867.1|18878.3|18866.3|18880.8|18868.8|18877.1|18865.1|24
1734716890000|2024-12-20 17:48:10|18878.7|18866.7|18879.6|18867.6|18880.8|18868.8|18878.3|18866.3|10
1734716900000|2024-12-20 17:48:20|18878.7|18866.7|18878.7|18866.7|18878.7|18866.7|18878.7|18866.7|0
1734716910000|2024-12-20 17:48:30|18879.6|18867.6|18879.6|18867.6|18879.6|18867.6|18878.3|18866.3|4
1734716920000|2024-12-20 17:48:40|18878.3|18866.3|18878.3|18866.3|18878.3|18866.3|18878.3|18866.3|14
1734716930000|2024-12-20 17:48:50|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|18877.1|18865.1|5
1734716940000|2024-12-20 17:49:00|18875.8|18863.8|18871.2|18859.2|18876.2|18864.2|18871.2|18859.2|11
1734716950000|2024-12-20 17:49:10|||||||||1
1734716960000|2024-12-20 17:49:20|18870.8|18858.8|18871.2|18859.2|18871.2|18859.2|18870.8|18858.8|3
1734716980000|2024-12-20 17:49:40|||||||||10
1734716990000|2024-12-20 17:49:50|||||||||1
1734717000000|2024-12-20 17:50:00|18868.7|18856.7|18866.2|18854.2|18868.7|18856.7|18866.2|18854.2|22
1734717010000|2024-12-20 17:50:10|18868.3|18856.3|18868.7|18856.7|18868.7|18856.7|18868.3|18856.3|10
1734717030000|2024-12-20 17:50:30|18865.8|18853.8|18866.2|18854.2|18868.3|18856.3|18865.8|18853.8|13
1734717040000|2024-12-20 17:50:40|18865.4|18853.4|18864.6|18852.6|18865.4|18853.4|18864.6|18852.6|2
1734717050000|2024-12-20 17:50:50|18863.7|18851.7|18861.2|18849.2|18863.7|18851.7|18861.2|18849.2|6
1734717060000|2024-12-20 17:51:00|||||||||1
1734717070000|2024-12-20 17:51:10|18859.6|18847.6|18857.1|18845.1|18859.6|18847.6|18857.1|18845.1|5
1734717090000|2024-12-20 17:51:30|18856.2|18844.2|18858.3|18846.3|18858.3|18846.3|18856.2|18844.2|3
1734717100000|2024-12-20 17:51:40|18857.5|18845.5|18856.2|18844.2|18857.5|18845.5|18855.8|18843.8|7
1734717110000|2024-12-20 17:51:50|||||||||1
1734717120000|2024-12-20 17:52:00|18855.8|18843.8|18853.7|18841.7|18855.8|18843.8|18853.7|18841.7|2
1734717130000|2024-12-20 17:52:10|||||||||2
1734717140000|2024-12-20 17:52:20|||||||||1
1734717150000|2024-12-20 17:52:30|18854.1|18842.1|18856.2|18844.2|18856.2|18844.2|18854.1|18842.1|3
1734717160000|2024-12-20 17:52:40|18862.1|18850.1|18863.3|18851.3|18863.3|18851.3|18862.1|18850.1|47
1734717170000|2024-12-20 17:52:50|18864.1|18852.1|18865.4|18853.4|18865.4|18853.4|18864.1|18852.1|1
1734717190000|2024-12-20 17:53:10|18864.6|18852.6|18861.6|18849.6|18864.6|18852.6|18861.6|18849.6|7
1734717200000|2024-12-20 17:53:20|18862.1|18850.1|18862.1|18850.1|18862.1|18850.1|18861.6|18849.6|2
1734717210000|2024-12-20 17:53:30|18862.9|18850.9|18865.4|18853.4|18865.8|18853.8|18862.9|18850.9|6
1734717220000|2024-12-20 17:53:40|18862.9|18850.9|18864.1|18852.1|18864.1|18852.1|18862.9|18850.9|3
1734717230000|2024-12-20 17:53:50|18863.7|18851.7|18862.9|18850.9|18863.7|18851.7|18862.1|18850.1|4
1734717240000|2024-12-20 17:54:00|18862.1|18850.1|18862.1|18850.1|18862.1|18850.1|18862.1|18850.1|0
1734717260000|2024-12-20 17:54:20|||||||||1
1734717270000|2024-12-20 17:54:30|||||||||2
1734717280000|2024-12-20 17:54:40|||||||||1
1734717290000|2024-12-20 17:54:50|18855.8|18843.8|18856.2|18844.2|18856.2|18844.2|18854.6|18842.6|8
1734717300000|2024-12-20 17:55:00|18857.1|18845.1|18857.1|18845.1|18857.1|18845.1|18856.2|18844.2|0
1734717310000|2024-12-20 17:55:10|18855.4|18843.4|18855|18843|18855.4|18843.4|18855|18843|1
1734717320000|2024-12-20 17:55:20|18857.1|18845.1|18857.1|18845.1|18857.1|18845.1|18857.1|18845.1|7
1734717330000|2024-12-20 17:55:30|18859.6|18847.6|18859.6|18847.6|18859.6|18847.6|18859.6|18847.6|2
1734717350000|2024-12-20 17:55:50|18858.7|18846.7|18855|18843|18858.7|18846.7|18855|18843|17
1734717360000|2024-12-20 17:56:00|18854.2|18842.2|18854.2|18842.2|18854.6|18842.6|18854.2|18842.2|9
1734717370000|2024-12-20 17:56:10|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|18854.6|18842.6|1
1734717380000|2024-12-20 17:56:20|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|0
1734717400000|2024-12-20 17:56:40|18853.7|18841.7|18854.6|18842.6|18854.6|18842.6|18853.3|18841.3|2
1734717410000|2024-12-20 17:56:50|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|18855.4|18843.4|1
1734717420000|2024-12-20 17:57:00|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|18852.9|18840.9|3
1734717430000|2024-12-20 17:57:10|18852.9|18840.9|18852.9|18840.9|18852.9|18840.9|18852.9|18840.9|0
1734717440000|2024-12-20 17:57:20|18852.5|18840.5|18848.7|18836.7|18852.5|18840.5|18847.1|18835.1|7
1734717450000|2024-12-20 17:57:30|18847.5|18835.5|18848.7|18836.7|18848.7|18836.7|18847.5|18835.5|4
1734717460000|2024-12-20 17:57:40|18850.4|18838.4|18850.4|18838.4|18850.4|18838.4|18850.4|18838.4|7
1734717470000|2024-12-20 17:57:50|18849.2|18837.2|18848.7|18836.7|18849.6|18837.6|18848.7|18836.7|1
1734717480000|2024-12-20 17:58:00|18847.9|18835.9|18848.7|18836.7|18848.7|18836.7|18847.9|18835.9|0
1734717490000|2024-12-20 17:58:10|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|18848.8|18836.8|2
1734717500000|2024-12-20 17:58:20|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|5
1734717510000|2024-12-20 17:58:30|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|2
1734717520000|2024-12-20 17:58:40|18846.3|18834.3|18845.4|18833.4|18846.3|18834.3|18845.4|18833.4|0
1734717530000|2024-12-20 17:58:50|18846.7|18834.7|18846.3|18834.3|18846.7|18834.7|18846.3|18834.3|0
1734717540000|2024-12-20 17:59:00|18845|18833|18846.3|18834.3|18846.3|18834.3|18844.2|18832.2|9
1734717550000|2024-12-20 17:59:10|18846.7|18834.7|18847.5|18835.5|18847.5|18835.5|18846.7|18834.7|2
1734717560000|2024-12-20 17:59:20|18847.1|18835.1|18847.5|18835.5|18847.5|18835.5|18847.1|18835.1|0
1734717570000|2024-12-20 17:59:30|18847.9|18835.9|18847.5|18835.5|18847.9|18835.9|18847.5|18835.5|3
1734717580000|2024-12-20 17:59:40|18847.1|18835.1|18846.3|18834.3|18847.1|18835.1|18846.3|18834.3|0
1734717590000|2024-12-20 17:59:50|||||||||2
1734717600000|2024-12-20 18:00:00|18846.7|18834.7|18848.8|18836.8|18848.8|18836.8|18846.7|18834.7|3
1734717610000|2024-12-20 18:00:10|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|18847.5|18835.5|18
1734717630000|2024-12-20 18:00:30|18847.1|18835.1|18847.5|18835.5|18847.5|18835.5|18847.1|18835.1|3
1734717640000|2024-12-20 18:00:40|18848.3|18836.3|18849.6|18837.6|18850|18838|18848.3|18836.3|1
1734717650000|2024-12-20 18:00:50|18850|18838|18851.3|18839.3|18851.3|18839.3|18850|18838|2
1734717660000|2024-12-20 18:01:00|18850.8|18838.8|18851.3|18839.3|18851.3|18839.3|18850.8|18838.8|0
1734717670000|2024-12-20 18:01:10|18850.8|18838.8|18848.8|18836.8|18850.8|18838.8|18848.3|18836.3|2
1734717680000|2024-12-20 18:01:20|18848.3|18836.3|18846.7|18834.7|18848.3|18836.3|18846.7|18834.7|10
1734717690000|2024-12-20 18:01:30|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|1
1734717700000|2024-12-20 18:01:40|||||||||1
1734717720000|2024-12-20 18:02:00|||||||||1
1734717730000|2024-12-20 18:02:10|18845.4|18833.4|18849.2|18837.2|18849.6|18837.6|18845.4|18833.4|12
1734717740000|2024-12-20 18:02:20|18849.6|18837.6|18847.1|18835.1|18849.6|18837.6|18847.1|18835.1|2
1734717750000|2024-12-20 18:02:30|18849.2|18837.2|18849.2|18837.2|18849.2|18837.2|18849.2|18837.2|2
1734717760000|2024-12-20 18:02:40|18847.9|18835.9|18848.3|18836.3|18848.3|18836.3|18847.9|18835.9|2
1734717770000|2024-12-20 18:02:50|18848.8|18836.8|18848.8|18836.8|18849.6|18837.6|18848.3|18836.3|2
1734717780000|2024-12-20 18:03:00|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|18848.3|18836.3|2
1734717790000|2024-12-20 18:03:10|18849.2|18837.2|18847.1|18835.1|18849.2|18837.2|18846.7|18834.7|3
1734717800000|2024-12-20 18:03:20|18847.9|18835.9|18847.9|18835.9|18847.9|18835.9|18847.9|18835.9|2
1734717810000|2024-12-20 18:03:30|18848.3|18836.3|18849.6|18837.6|18849.6|18837.6|18847.9|18835.9|4
1734717820000|2024-12-20 18:03:40|18849.2|18837.2|18847.1|18835.1|18849.2|18837.2|18847.1|18835.1|30
1734717830000|2024-12-20 18:03:50|||||||||2
1734717840000|2024-12-20 18:04:00|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|1
1734717850000|2024-12-20 18:04:10|18848.3|18836.3|18848.3|18836.3|18848.8|18836.8|18848.3|18836.3|3
1734717860000|2024-12-20 18:04:20|18847.5|18835.5|18847.1|18835.1|18847.5|18835.5|18847.1|18835.1|1
1734717870000|2024-12-20 18:04:30|18845|18833|18843.8|18831.8|18845|18833|18843.8|18831.8|7
1734717880000|2024-12-20 18:04:40|18837.5|18825.5|18843.8|18831.8|18844.2|18832.2|18837.5|18825.5|42
1734717900000|2024-12-20 18:05:00|18842.5|18830.5|18842.5|18830.5|18842.9|18830.9|18841.3|18829.3|5
1734717910000|2024-12-20 18:05:10|18842.9|18830.9|18837.9|18825.9|18842.9|18830.9|18837.5|18825.5|16
1734717930000|2024-12-20 18:05:30|18838.4|18826.4|18840.4|18828.4|18840.4|18828.4|18837.9|18825.9|6
1734717940000|2024-12-20 18:05:40|||||||||2
1734717950000|2024-12-20 18:05:50|18840.9|18828.9|18840.4|18828.4|18840.9|18828.9|18840.4|18828.4|5
1734717960000|2024-12-20 18:06:00|18840.9|18828.9|18840.4|18828.4|18840.9|18828.9|18840.4|18828.4|1
1734717970000|2024-12-20 18:06:10|||||||||3
1734717980000|2024-12-20 18:06:20|18840.9|18828.9|18840.4|18828.4|18840.9|18828.9|18840.4|18828.4|0
1734717990000|2024-12-20 18:06:30|18840.9|18828.9|18840.4|18828.4|18840.9|18828.9|18840.4|18828.4|2
1734718000000|2024-12-20 18:06:40|18840.9|18828.9|18838.8|18826.8|18840.9|18828.9|18838.8|18826.8|10
1734718010000|2024-12-20 18:06:50|||||||||1
1734718030000|2024-12-20 18:07:10|18836.3|18824.3|18835.9|18823.9|18836.3|18824.3|18835.9|18823.9|6
1734718040000|2024-12-20 18:07:20|18836.3|18824.3|18836.7|18824.7|18836.7|18824.7|18836.3|18824.3|9
1734718050000|2024-12-20 18:07:30|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|3
1734718060000|2024-12-20 18:07:40|18836.7|18824.7|18836.3|18824.3|18836.7|18824.7|18836.3|18824.3|2
1734718070000|2024-12-20 18:07:50|18837.9|18825.9|18838.8|18826.8|18838.8|18826.8|18837.9|18825.9|5
1734718090000|2024-12-20 18:08:10|18838.4|18826.4|18836.3|18824.3|18838.4|18826.4|18835.9|18823.9|3
1734718100000|2024-12-20 18:08:20|||||||||1
1734718110000|2024-12-20 18:08:30|18836.7|18824.7|18836.7|18824.7|18836.7|18824.7|18836.7|18824.7|0
1734718120000|2024-12-20 18:08:40|18837.5|18825.5|18836.7|18824.7|18837.5|18825.5|18836.7|18824.7|3
1734718130000|2024-12-20 18:08:50|18837.5|18825.5|18837.5|18825.5|18837.5|18825.5|18837.5|18825.5|5
1734718140000|2024-12-20 18:09:00|18836.7|18824.7|18838.8|18826.8|18838.8|18826.8|18836.7|18824.7|2
1734718150000|2024-12-20 18:09:10|18837.1|18825.1|18838.4|18826.4|18838.4|18826.4|18837.1|18825.1|11
1734718160000|2024-12-20 18:09:20|18839.2|18827.2|18839.2|18827.2|18839.2|18827.2|18839.2|18827.2|2
1734718170000|2024-12-20 18:09:30|18837.5|18825.5|18837.1|18825.1|18837.5|18825.5|18837.1|18825.1|3
1734718180000|2024-12-20 18:09:40|18838|18826|18838|18826|18838|18826|18838|18826|12
1734718200000|2024-12-20 18:10:00|18837.5|18825.5|18837.5|18825.5|18837.5|18825.5|18835.9|18823.9|4
1734718210000|2024-12-20 18:10:10|18838|18826|18836.3|18824.3|18840.9|18828.9|18836.3|18824.3|4
1734718220000|2024-12-20 18:10:20|18837.1|18825.1|18838.8|18826.8|18838.8|18826.8|18837.1|18825.1|6
1734718240000|2024-12-20 18:10:40|18839.6|18827.6|18838.8|18826.8|18840|18828|18838.8|18826.8|2
1734718250000|2024-12-20 18:10:50|18839.2|18827.2|18838.4|18826.4|18839.2|18827.2|18838.4|18826.4|0
1734718260000|2024-12-20 18:11:00|18838.8|18826.8|18840|18828|18840|18828|18838.8|18826.8|1
1734718270000|2024-12-20 18:11:10|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|4
1734718280000|2024-12-20 18:11:20|18841.7|18829.7|18841.7|18829.7|18841.7|18829.7|18841.3|18829.3|3
1734718290000|2024-12-20 18:11:30|||||||||1
1734718300000|2024-12-20 18:11:40|18846.3|18834.3|18845.5|18833.5|18846.3|18834.3|18845.5|18833.5|18
1734718310000|2024-12-20 18:11:50|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|18845|18833|10
1734718320000|2024-12-20 18:12:00|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|3
1734718330000|2024-12-20 18:12:10|18846.3|18834.3|18848|18836|18848|18836|18846.3|18834.3|1
1734718340000|2024-12-20 18:12:20|18846.7|18834.7|18846.7|18834.7|18847.5|18835.5|18846.7|18834.7|2
1734718360000|2024-12-20 18:12:40|||||||||5
1734718370000|2024-12-20 18:12:50|18845.9|18833.9|18846.3|18834.3|18846.7|18834.7|18845.9|18833.9|2
1734718380000|2024-12-20 18:13:00|18846.7|18834.7|18846.3|18834.3|18846.7|18834.7|18846.3|18834.3|1
1734718390000|2024-12-20 18:13:10|18846.7|18834.7|18844.2|18832.2|18846.7|18834.7|18844.2|18832.2|1
1734718400000|2024-12-20 18:13:20|18842.5|18830.5|18841.7|18829.7|18842.5|18830.5|18841.7|18829.7|6
1734718410000|2024-12-20 18:13:30|18843|18831|18841.7|18829.7|18843|18831|18841.7|18829.7|3
1734718430000|2024-12-20 18:13:50|18842.5|18830.5|18841.7|18829.7|18842.5|18830.5|18841.7|18829.7|1
1734718440000|2024-12-20 18:14:00|||||||||2
1734718450000|2024-12-20 18:14:10|18843.8|18831.8|18843|18831|18843.8|18831.8|18843|18831|3
1734718460000|2024-12-20 18:14:20|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|0
1734718470000|2024-12-20 18:14:30|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|3
1734718480000|2024-12-20 18:14:40|18845|18833|18845|18833|18845|18833|18845|18833|7
1734718490000|2024-12-20 18:14:50|18845.9|18833.9|18847.1|18835.1|18847.1|18835.1|18845.9|18833.9|2
1734718500000|2024-12-20 18:15:00|||||||||1
1734718510000|2024-12-20 18:15:10|18847.5|18835.5|18850|18838|18850.5|18838.5|18847.5|18835.5|5
1734718520000|2024-12-20 18:15:20|18848.8|18836.8|18848.8|18836.8|18849.2|18837.2|18848.8|18836.8|2
1734718530000|2024-12-20 18:15:30|18849.2|18837.2|18848.8|18836.8|18849.2|18837.2|18848.8|18836.8|0
1734718540000|2024-12-20 18:15:40|18849.2|18837.2|18848.8|18836.8|18849.2|18837.2|18848.8|18836.8|2
1734718550000|2024-12-20 18:15:50|18849.2|18837.2|18851.3|18839.3|18851.3|18839.3|18848|18836|10
1734718560000|2024-12-20 18:16:00|18850.5|18838.5|18849.2|18837.2|18850.5|18838.5|18849.2|18837.2|1
1734718570000|2024-12-20 18:16:10|18850|18838|18850.5|18838.5|18850.5|18838.5|18850|18838|0
1734718580000|2024-12-20 18:16:20|18851.3|18839.3|18852.1|18840.1|18852.5|18840.5|18851.3|18839.3|3
1734718590000|2024-12-20 18:16:30|18852.5|18840.5|18851.3|18839.3|18852.5|18840.5|18850.9|18838.9|1
1734718600000|2024-12-20 18:16:40|18852.1|18840.1|18852.5|18840.5|18852.5|18840.5|18852.1|18840.1|0
1734718610000|2024-12-20 18:16:50|18851.3|18839.3|18852.5|18840.5|18852.5|18840.5|18851.3|18839.3|5
1734718620000|2024-12-20 18:17:00|18852.1|18840.1|18853.8|18841.8|18853.8|18841.8|18851.7|18839.7|46
1734718630000|2024-12-20 18:17:10|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|18850.9|18838.9|19
1734718640000|2024-12-20 18:17:20|||||||||1
1734718660000|2024-12-20 18:17:40|18852.1|18840.1|18851.7|18839.7|18852.1|18840.1|18851.7|18839.7|0
1734718670000|2024-12-20 18:17:50|18852.1|18840.1|18853|18841|18853|18841|18852.1|18840.1|5
1734718680000|2024-12-20 18:18:00|18852.1|18840.1|18857.1|18845.1|18857.1|18845.1|18852.1|18840.1|9
1734718690000|2024-12-20 18:18:10|18856.7|18844.7|18857.1|18845.1|18857.1|18845.1|18856.7|18844.7|0
1734718700000|2024-12-20 18:18:20|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|1
1734718710000|2024-12-20 18:18:30|18858.8|18846.8|18856.7|18844.7|18858.8|18846.8|18854.6|18842.6|28
1734718720000|2024-12-20 18:18:40|18849.6|18837.6|18846.3|18834.3|18849.6|18837.6|18845.9|18833.9|18
1734718740000|2024-12-20 18:19:00|18847.1|18835.1|18848.4|18836.4|18849.6|18837.6|18847.1|18835.1|7
1734718750000|2024-12-20 18:19:10|18848.8|18836.8|18845.9|18833.9|18849.6|18837.6|18845.9|18833.9|27
1734718760000|2024-12-20 18:19:20|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|3
1734718770000|2024-12-20 18:19:30|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|18845.9|18833.9|18
1734718780000|2024-12-20 18:19:40|18848|18836|18848|18836|18848|18836|18847.1|18835.1|7
1734718790000|2024-12-20 18:19:50|18848.8|18836.8|18849.2|18837.2|18849.2|18837.2|18848.8|18836.8|0
1734718800000|2024-12-20 18:20:00|18848.4|18836.4|18848.8|18836.8|18848.8|18836.8|18848|18836|1
1734718810000|2024-12-20 18:20:10|18848|18836|18849.2|18837.2|18850.1|18838.1|18848|18836|3
1734718820000|2024-12-20 18:20:20|18850.1|18838.1|18850.1|18838.1|18850.1|18838.1|18850.1|18838.1|1
1734718850000|2024-12-20 18:20:50|18848.4|18836.4|18850.1|18838.1|18850.1|18838.1|18848.4|18836.4|7
1734718860000|2024-12-20 18:21:00|18849.2|18837.2|18850.9|18838.9|18851.7|18839.7|18847.1|18835.1|32
1734718870000|2024-12-20 18:21:10|18852.1|18840.1|18854.6|18842.6|18854.6|18842.6|18852.1|18840.1|11
1734718880000|2024-12-20 18:21:20|18855.1|18843.1|18857.1|18845.1|18857.1|18845.1|18855.1|18843.1|4
1734718890000|2024-12-20 18:21:30|18856.7|18844.7|18854.2|18842.2|18857.1|18845.1|18854.2|18842.2|2
1734718900000|2024-12-20 18:21:40|18856.7|18844.7|18856.7|18844.7|18857.5|18845.5|18856.7|18844.7|9
1734718910000|2024-12-20 18:21:50|18857.1|18845.1|18858|18846|18858|18846|18857.1|18845.1|1
1734718920000|2024-12-20 18:22:00|18856.7|18844.7|18859.2|18847.2|18859.2|18847.2|18856.7|18844.7|7
1734718930000|2024-12-20 18:22:10|18859.6|18847.6|18861.7|18849.7|18861.7|18849.7|18859.6|18847.6|3
1734718940000|2024-12-20 18:22:20|18860.9|18848.9|18865.5|18853.5|18865.5|18853.5|18860.5|18848.5|15
1734718950000|2024-12-20 18:22:30|18864.6|18852.6|18867.1|18855.1|18867.1|18855.1|18864.6|18852.6|3
1734718970000|2024-12-20 18:22:50|||||||||1
1734718980000|2024-12-20 18:23:00|18869.2|18857.2|18869.2|18857.2|18869.2|18857.2|18869.2|18857.2|10
1734718990000|2024-12-20 18:23:10|18867.1|18855.1|18867.1|18855.1|18867.1|18855.1|18867.1|18855.1|7
1734719000000|2024-12-20 18:23:20|18866.3|18854.3|18866.7|18854.7|18867.1|18855.1|18866.3|18854.3|3
1734719010000|2024-12-20 18:23:30|18867.1|18855.1|18866.7|18854.7|18867.1|18855.1|18866.7|18854.7|4
1734719020000|2024-12-20 18:23:40|||||||||1
1734719030000|2024-12-20 18:23:50|||||||||1
1734719040000|2024-12-20 18:24:00|18864.6|18852.6|18864.2|18852.2|18864.6|18852.6|18864.2|18852.2|3
1734719050000|2024-12-20 18:24:10|18864.6|18852.6|18864.6|18852.6|18865.9|18853.9|18864.2|18852.2|5
1734719070000|2024-12-20 18:24:30|18866.7|18854.7|18866.7|18854.7|18866.7|18854.7|18866.7|18854.7|2
1734719080000|2024-12-20 18:24:40|18868|18856|18859.6|18847.6|18868|18856|18859.6|18847.6|19
1734719090000|2024-12-20 18:24:50|18860.1|18848.1|18859.6|18847.6|18860.1|18848.1|18859.6|18847.6|10
1734719100000|2024-12-20 18:25:00|18856.3|18844.3|18854.6|18842.6|18856.7|18844.7|18854.6|18842.6|14
1734719110000|2024-12-20 18:25:10|18856.3|18844.3|18858.8|18846.8|18858.8|18846.8|18856.3|18844.3|8
1734719120000|2024-12-20 18:25:20|18859.6|18847.6|18859.6|18847.6|18859.6|18847.6|18859.6|18847.6|1
1734719130000|2024-12-20 18:25:30|18861.3|18849.3|18861.3|18849.3|18861.3|18849.3|18861.3|18849.3|2
1734719140000|2024-12-20 18:25:40|18862.1|18850.1|18863|18851|18863.4|18851.4|18862.1|18850.1|4
1734719150000|2024-12-20 18:25:50|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863|18851|0
1734719160000|2024-12-20 18:26:00|18862.6|18850.6|18864.2|18852.2|18864.2|18852.2|18862.6|18850.6|2
1734719170000|2024-12-20 18:26:10|18862.6|18850.6|18863.4|18851.4|18863.4|18851.4|18862.6|18850.6|7
1734719180000|2024-12-20 18:26:20|18864.2|18852.2|18864.2|18852.2|18864.2|18852.2|18864.2|18852.2|0
1734719190000|2024-12-20 18:26:30|18864.6|18852.6|18864.6|18852.6|18864.6|18852.6|18864.6|18852.6|0
1734719200000|2024-12-20 18:26:40|||||||||1
1734719210000|2024-12-20 18:26:50|18863|18851|18863.8|18851.8|18863.8|18851.8|18863|18851|8
1734719220000|2024-12-20 18:27:00|18864.6|18852.6|18864.2|18852.2|18864.6|18852.6|18864.2|18852.2|0
1734719230000|2024-12-20 18:27:10|18863.4|18851.4|18860.1|18848.1|18863.4|18851.4|18859.6|18847.6|7
1734719240000|2024-12-20 18:27:20|18859.6|18847.6|18859.6|18847.6|18860.9|18848.9|18859.6|18847.6|2
1734719250000|2024-12-20 18:27:30|||||||||1
1734719260000|2024-12-20 18:27:40|18860.1|18848.1|18860.1|18848.1|18860.1|18848.1|18860.1|18848.1|3
1734719280000|2024-12-20 18:28:00|18858.4|18846.4|18858|18846|18858.4|18846.4|18858|18846|18
1734719290000|2024-12-20 18:28:10|18856.7|18844.7|18856.7|18844.7|18857.2|18845.2|18856.7|18844.7|1
1734719300000|2024-12-20 18:28:20|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|18855.9|18843.9|1
1734719310000|2024-12-20 18:28:30|||||||||6
1734719320000|2024-12-20 18:28:40|||||||||3
1734719330000|2024-12-20 18:28:50|18858.8|18846.8|18859.2|18847.2|18859.2|18847.2|18858.8|18846.8|1
1734719340000|2024-12-20 18:29:00|18858|18846|18855.9|18843.9|18858|18846|18855.9|18843.9|5
1734719350000|2024-12-20 18:29:10|||||||||2
1734719360000|2024-12-20 18:29:20|18857.2|18845.2|18859.7|18847.7|18859.7|18847.7|18857.2|18845.2|9
1734719370000|2024-12-20 18:29:30|18858.8|18846.8|18858.4|18846.4|18858.8|18846.8|18858.4|18846.4|0
1734719390000|2024-12-20 18:29:50|18858.8|18846.8|18858.4|18846.4|18860.5|18848.5|18858.4|18846.4|4
1734719400000|2024-12-20 18:30:00|18858.8|18846.8|18860.5|18848.5|18860.9|18848.9|18858.8|18846.8|8
1734719410000|2024-12-20 18:30:10|18861.3|18849.3|18861.3|18849.3|18861.3|18849.3|18860.9|18848.9|9
1734719420000|2024-12-20 18:30:20|18860.9|18848.9|18862.2|18850.2|18862.6|18850.6|18860.1|18848.1|13
1734719430000|2024-12-20 18:30:30|18861.7|18849.7|18862.2|18850.2|18862.2|18850.2|18861.7|18849.7|1
1734719440000|2024-12-20 18:30:40|18861.7|18849.7|18861.7|18849.7|18861.7|18849.7|18861.7|18849.7|2
1734719450000|2024-12-20 18:30:50|18862.2|18850.2|18859.2|18847.2|18862.2|18850.2|18858|18846|8
1734719460000|2024-12-20 18:31:00|18858.4|18846.4|18859.2|18847.2|18859.7|18847.7|18858.4|18846.4|3
1734719470000|2024-12-20 18:31:10|18858.4|18846.4|18857.2|18845.2|18858.4|18846.4|18856.3|18844.3|3
1734719480000|2024-12-20 18:31:20|18856.3|18844.3|18858.4|18846.4|18858.4|18846.4|18855.9|18843.9|17
1734719490000|2024-12-20 18:31:30|18857.6|18845.6|18857.2|18845.2|18857.6|18845.6|18856.7|18844.7|0
1734719500000|2024-12-20 18:31:40|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|18855.9|18843.9|1
1734719510000|2024-12-20 18:31:50|18857.6|18845.6|18859.2|18847.2|18859.2|18847.2|18857.6|18845.6|2
1734719520000|2024-12-20 18:32:00|18860.5|18848.5|18860.5|18848.5|18860.5|18848.5|18860.1|18848.1|9
1734719530000|2024-12-20 18:32:10|18861.7|18849.7|18859.2|18847.2|18861.7|18849.7|18859.2|18847.2|7
1734719540000|2024-12-20 18:32:20|18861.3|18849.3|18862.2|18850.2|18862.2|18850.2|18860.9|18848.9|18
1734719550000|2024-12-20 18:32:30|18861.3|18849.3|18862.2|18850.2|18862.2|18850.2|18860.9|18848.9|2
1734719560000|2024-12-20 18:32:40|18862.6|18850.6|18863.4|18851.4|18863.4|18851.4|18862.6|18850.6|0
1734719570000|2024-12-20 18:32:50|18862.6|18850.6|18861.3|18849.3|18862.6|18850.6|18861.3|18849.3|3
1734719580000|2024-12-20 18:33:00|18861.7|18849.7|18861.3|18849.3|18862.2|18850.2|18861.3|18849.3|5
1734719590000|2024-12-20 18:33:10|18860.9|18848.9|18861.3|18849.3|18861.3|18849.3|18860.9|18848.9|3
1734719600000|2024-12-20 18:33:20|18860.5|18848.5|18860.1|18848.1|18860.5|18848.5|18860.1|18848.1|1
1734719610000|2024-12-20 18:33:30|18859.2|18847.2|18860.9|18848.9|18860.9|18848.9|18859.2|18847.2|2
1734719620000|2024-12-20 18:33:40|18861.3|18849.3|18860.9|18848.9|18861.3|18849.3|18860.9|18848.9|2
1734719640000|2024-12-20 18:34:00|18861.3|18849.3|18860.9|18848.9|18861.3|18849.3|18860.9|18848.9|4
1734719650000|2024-12-20 18:34:10|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|4
1734719660000|2024-12-20 18:34:20|18861.3|18849.3|18861.3|18849.3|18861.3|18849.3|18861.3|18849.3|9
1734719670000|2024-12-20 18:34:30|||||||||1
1734719690000|2024-12-20 18:34:50|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|18863.4|18851.4|2
1734719700000|2024-12-20 18:35:00|18862.6|18850.6|18863.4|18851.4|18863.4|18851.4|18862.6|18850.6|3
1734719710000|2024-12-20 18:35:10|18865.1|18853.1|18867.6|18855.6|18867.6|18855.6|18865.1|18853.1|16
1734719720000|2024-12-20 18:35:20|||||||||1
1734719730000|2024-12-20 18:35:30|||||||||2
1734719740000|2024-12-20 18:35:40|18866.3|18854.3|18866.3|18854.3|18867.2|18855.2|18866.3|18854.3|18
1734719750000|2024-12-20 18:35:50|18866.7|18854.7|18865.1|18853.1|18867.6|18855.6|18865.1|18853.1|11
1734719760000|2024-12-20 18:36:00|18862.6|18850.6|18860.9|18848.9|18863|18851|18860.9|18848.9|20
1734719770000|2024-12-20 18:36:10|18860.5|18848.5|18860.9|18848.9|18860.9|18848.9|18860.5|18848.5|0
1734719780000|2024-12-20 18:36:20|18860.5|18848.5|18860.5|18848.5|18860.9|18848.9|18860.5|18848.5|2
1734719790000|2024-12-20 18:36:30|18860.9|18848.9|18860.5|18848.5|18861.7|18849.7|18860.1|18848.1|7
1734719800000|2024-12-20 18:36:40|18861.7|18849.7|18860.5|18848.5|18861.7|18849.7|18860.5|18848.5|5
1734719820000|2024-12-20 18:37:00|18861.3|18849.3|18860.5|18848.5|18862.2|18850.2|18860.5|18848.5|5
1734719840000|2024-12-20 18:37:20|18860.9|18848.9|18862.6|18850.6|18862.6|18850.6|18860.9|18848.9|4
1734719850000|2024-12-20 18:37:30|18863.4|18851.4|18865.1|18853.1|18865.1|18853.1|18863.4|18851.4|15
1734719880000|2024-12-20 18:38:00|18864.2|18852.2|18865.5|18853.5|18865.5|18853.5|18864.2|18852.2|8
1734719890000|2024-12-20 18:38:10|18865.1|18853.1|18867.6|18855.6|18867.6|18855.6|18865.1|18853.1|10
1734719900000|2024-12-20 18:38:20|18865.5|18853.5|18865.5|18853.5|18866.3|18854.3|18865.5|18853.5|28
1734719920000|2024-12-20 18:38:40|18865.1|18853.1|18865.1|18853.1|18865.1|18853.1|18864.2|18852.2|7
1734719930000|2024-12-20 18:38:50|18865.5|18853.5|18865.5|18853.5|18866.7|18854.7|18865.5|18853.5|2
1734719940000|2024-12-20 18:39:00|18866.3|18854.3|18866.3|18854.3|18866.3|18854.3|18866.3|18854.3|2
1734719950000|2024-12-20 18:39:10|18865.5|18853.5|18867.6|18855.6|18867.6|18855.6|18865.5|18853.5|3
1734719970000|2024-12-20 18:39:30|18869.2|18857.2|18869.2|18857.2|18869.2|18857.2|18869.2|18857.2|28
1734719990000|2024-12-20 18:39:50|18871.7|18859.7|18871.7|18859.7|18871.7|18859.7|18871.7|18859.7|2
1734720000000|2024-12-20 18:40:00|18872.6|18860.6|18872.6|18860.6|18872.6|18860.6|18872.6|18860.6|17
1734720010000|2024-12-20 18:40:10|18875.1|18863.1|18873.4|18861.4|18875.1|18863.1|18872.6|18860.6|5
1734720020000|2024-12-20 18:40:20|18873.8|18861.8|18873.8|18861.8|18873.8|18861.8|18872.6|18860.6|7
1734720030000|2024-12-20 18:40:30|18875.1|18863.1|18875.1|18863.1|18875.1|18863.1|18874.7|18862.7|1
1734720040000|2024-12-20 18:40:40|18874.7|18862.7|18874.2|18862.2|18875.1|18863.1|18874.2|18862.2|10
1734720050000|2024-12-20 18:40:50|||||||||1
1734720060000|2024-12-20 18:41:00|||||||||5
1734720070000|2024-12-20 18:41:10|||||||||1
1734720080000|2024-12-20 18:41:20|18875.5|18863.5|18874.2|18862.2|18875.5|18863.5|18874.2|18862.2|5
1734720090000|2024-12-20 18:41:30|18873|18861|18873.8|18861.8|18873.8|18861.8|18873|18861|17
1734720100000|2024-12-20 18:41:40|18873|18861|18874.2|18862.2|18874.2|18862.2|18873|18861|6
1734720110000|2024-12-20 18:41:50|||||||||5
1734720120000|2024-12-20 18:42:00|18875.5|18863.5|18875.5|18863.5|18875.5|18863.5|18875.5|18863.5|5
1734720130000|2024-12-20 18:42:10|18876.3|18864.3|18876.7|18864.7|18876.7|18864.7|18874.2|18862.2|4
1734720150000|2024-12-20 18:42:30|||||||||1
1734720160000|2024-12-20 18:42:40|18876.3|18864.3|18876.3|18864.3|18876.3|18864.3|18876.3|18864.3|7
1734720170000|2024-12-20 18:42:50|18876.7|18864.7|18876.7|18864.7|18876.7|18864.7|18876.7|18864.7|1
1734720180000|2024-12-20 18:43:00|18878.8|18866.8|18878.8|18866.8|18879.2|18867.2|18878.8|18866.8|13
1734720190000|2024-12-20 18:43:10|18879.2|18867.2|18876.7|18864.7|18879.2|18867.2|18876.7|18864.7|5
1734720200000|2024-12-20 18:43:20|18877.6|18865.6|18879.2|18867.2|18879.2|18867.2|18877.6|18865.6|10
1734720210000|2024-12-20 18:43:30|||||||||2
1734720220000|2024-12-20 18:43:40|18876.7|18864.7|18877.2|18865.2|18877.6|18865.6|18876.7|18864.7|17
1734720230000|2024-12-20 18:43:50|18877.6|18865.6|18878.4|18866.4|18878.4|18866.4|18877.6|18865.6|3
1734720240000|2024-12-20 18:44:00|18878|18866|18877.2|18865.2|18878|18866|18877.2|18865.2|3
1734720250000|2024-12-20 18:44:10|18876.8|18864.8|18876.8|18864.8|18876.8|18864.8|18876.8|18864.8|1
1734720270000|2024-12-20 18:44:30|18875.9|18863.9|18878.4|18866.4|18878.4|18866.4|18874.3|18862.3|42
1734720280000|2024-12-20 18:44:40|18879.3|18867.3|18879.7|18867.7|18879.7|18867.7|18879.3|18867.3|5
1734720290000|2024-12-20 18:44:50|18879.3|18867.3|18879.3|18867.3|18879.7|18867.7|18877.2|18865.2|9
1734720300000|2024-12-20 18:45:00|18879.7|18867.7|18877.2|18865.2|18879.7|18867.7|18877.2|18865.2|8
1734720310000|2024-12-20 18:45:10|18878|18866|18878|18866|18878.4|18866.4|18877.2|18865.2|5
1734720320000|2024-12-20 18:45:20|18879.3|18867.3|18878|18866|18879.3|18867.3|18877.2|18865.2|11
1734720330000|2024-12-20 18:45:30|18877.2|18865.2|18878|18866|18878|18866|18877.2|18865.2|4
1734720340000|2024-12-20 18:45:40|18876.8|18864.8|18876.8|18864.8|18876.8|18864.8|18876.8|18864.8|5
1734720350000|2024-12-20 18:45:50|18878|18866|18878|18866|18878|18866|18878|18866|1
1734720360000|2024-12-20 18:46:00|18880.9|18868.9|18882.2|18870.2|18882.2|18870.2|18880.9|18868.9|8
1734720370000|2024-12-20 18:46:10|18881.8|18869.8|18881.8|18869.8|18881.8|18869.8|18881.8|18869.8|11
1734720380000|2024-12-20 18:46:20|18883.8|18871.8|18883.8|18871.8|18884.3|18872.3|18883.8|18871.8|6
1734720390000|2024-12-20 18:46:30|18884.7|18872.7|18884.7|18872.7|18885.1|18873.1|18884.7|18872.7|7
1734720410000|2024-12-20 18:46:50|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|18883.8|18871.8|6
1734720420000|2024-12-20 18:47:00|18881.8|18869.8|18885.9|18873.9|18885.9|18873.9|18881.8|18869.8|12
1734720430000|2024-12-20 18:47:10|18883.8|18871.8|18883.8|18871.8|18884.3|18872.3|18883.4|18871.4|14
1734720440000|2024-12-20 18:47:20|18883.4|18871.4|18883.8|18871.8|18883.8|18871.8|18883.4|18871.4|0
1734720450000|2024-12-20 18:47:30|18882.6|18870.6|18882.6|18870.6|18883|18871|18882.6|18870.6|4
1734720460000|2024-12-20 18:47:40|18883.4|18871.4|18883.8|18871.8|18883.8|18871.8|18881.8|18869.8|7
1734720470000|2024-12-20 18:47:50|||||||||2
1734720480000|2024-12-20 18:48:00|18884.3|18872.3|18884.3|18872.3|18884.3|18872.3|18884.3|18872.3|0
1734720490000|2024-12-20 18:48:10|18886.3|18874.3|18891.3|18879.3|18891.3|18879.3|18886.3|18874.3|23
1734720500000|2024-12-20 18:48:20|18894.3|18882.3|18891.8|18879.8|18894.3|18882.3|18891.8|18879.8|17
1734720510000|2024-12-20 18:48:30|||||||||2
1734720520000|2024-12-20 18:48:40|||||||||1
1734720530000|2024-12-20 18:48:50|18889.3|18877.3|18889.7|18877.7|18889.7|18877.7|18889.3|18877.3|20
1734720540000|2024-12-20 18:49:00|||||||||2
1734720550000|2024-12-20 18:49:10|18890.1|18878.1|18892.6|18880.6|18892.6|18880.6|18890.1|18878.1|8
1734720560000|2024-12-20 18:49:20|||||||||1
1734720570000|2024-12-20 18:49:30|||||||||2
1734720580000|2024-12-20 18:49:40|18890.1|18878.1|18890.1|18878.1|18890.1|18878.1|18890.1|18878.1|8
1734720590000|2024-12-20 18:49:50|18889.7|18877.7|18889.7|18877.7|18889.7|18877.7|18889.7|18877.7|2
1734720600000|2024-12-20 18:50:00|18889.3|18877.3|18890.1|18878.1|18891.8|18879.8|18887.2|18875.2|25
1734720610000|2024-12-20 18:50:10|18889.7|18877.7|18892.2|18880.2|18892.2|18880.2|18889.7|18877.7|7
1734720620000|2024-12-20 18:50:20|18889.7|18877.7|18893.4|18881.4|18893.4|18881.4|18889.7|18877.7|33
1734720630000|2024-12-20 18:50:30|18893.9|18881.9|18893.4|18881.4|18895.9|18883.9|18893.4|18881.4|25
1734720640000|2024-12-20 18:50:40|18892.2|18880.2|18894.7|18882.7|18895.5|18883.5|18892.2|18880.2|3
1734720650000|2024-12-20 18:50:50|18895.1|18883.1|18898.4|18886.4|18898.4|18886.4|18895.1|18883.1|4
1734720660000|2024-12-20 18:51:00|18900.5|18888.5|18901.8|18889.8|18901.8|18889.8|18899.7|18887.7|34
1734720670000|2024-12-20 18:51:10|18900.1|18888.1|18897.6|18885.6|18900.1|18888.1|18897.6|18885.6|44
1734720680000|2024-12-20 18:51:20|18898|18886|18901.3|18889.3|18903.4|18891.4|18898|18886|48
1734720690000|2024-12-20 18:51:30|18903.4|18891.4|18906.3|18894.3|18906.3|18894.3|18902.6|18890.6|54
1734720700000|2024-12-20 18:51:40|18906.8|18894.8|18906.3|18894.3|18908.8|18896.8|18906.3|18894.3|21
1734720710000|2024-12-20 18:51:50|18905.9|18893.9|18905.9|18893.9|18906.3|18894.3|18905.9|18893.9|1
1734720720000|2024-12-20 18:52:00|18904.7|18892.7|18903|18891|18904.7|18892.7|18902.6|18890.6|15
1734720730000|2024-12-20 18:52:10|18902.6|18890.6|18903.8|18891.8|18903.8|18891.8|18901.3|18889.3|5
1734720740000|2024-12-20 18:52:20|||||||||2
1734720750000|2024-12-20 18:52:30|18905.1|18893.1|18906.3|18894.3|18906.3|18894.3|18905.1|18893.1|7
1734720760000|2024-12-20 18:52:40|18907.2|18895.2|18908.8|18896.8|18908.8|18896.8|18907.2|18895.2|16
1734720770000|2024-12-20 18:52:50|18907.6|18895.6|18908.8|18896.8|18908.8|18896.8|18907.6|18895.6|9
1734720780000|2024-12-20 18:53:00|18908.4|18896.4|18907.2|18895.2|18908.4|18896.4|18907.2|18895.2|4
1734720790000|2024-12-20 18:53:10|18908.4|18896.4|18907.2|18895.2|18908.4|18896.4|18907.2|18895.2|4
1734720800000|2024-12-20 18:53:20|18909.7|18897.7|18909.7|18897.7|18909.7|18897.7|18908.8|18896.8|13
1734720810000|2024-12-20 18:53:30|18908.4|18896.4|18907.6|18895.6|18909.7|18897.7|18907.2|18895.2|8
1734720820000|2024-12-20 18:53:40|18908.4|18896.4|18909.7|18897.7|18909.7|18897.7|18907.6|18895.6|4
1734720830000|2024-12-20 18:53:50|18908.9|18896.9|18910.5|18898.5|18910.9|18898.9|18908.4|18896.4|11
1734720840000|2024-12-20 18:54:00|18908.9|18896.9|18908.9|18896.9|18908.9|18896.9|18908.9|18896.9|11
1734720850000|2024-12-20 18:54:10|18910.9|18898.9|18911.4|18899.4|18913.4|18901.4|18910.9|18898.9|27
1734720860000|2024-12-20 18:54:20|18910.9|18898.9|18913.4|18901.4|18913.4|18901.4|18910.9|18898.9|19
1734720870000|2024-12-20 18:54:30|18911.8|18899.8|18915.5|18903.5|18915.5|18903.5|18910.9|18898.9|39
1734720880000|2024-12-20 18:54:40|18915.1|18903.1|18915.5|18903.5|18916.3|18904.3|18914.3|18902.3|26
1734720890000|2024-12-20 18:54:50|18915.1|18903.1|18913|18901|18915.5|18903.5|18913|18901|58
1734720900000|2024-12-20 18:55:00|18913.4|18901.4|18911.8|18899.8|18915.5|18903.5|18911.8|18899.8|21
1734720910000|2024-12-20 18:55:10|18913|18901|18915.1|18903.1|18915.1|18903.1|18913|18901|11
1734720920000|2024-12-20 18:55:20|18913.4|18901.4|18914.3|18902.3|18914.3|18902.3|18913.4|18901.4|10
1734720930000|2024-12-20 18:55:30|18913|18901|18910.9|18898.9|18913|18901|18910.9|18898.9|20
1734720940000|2024-12-20 18:55:40|18910.5|18898.5|18910.5|18898.5|18910.5|18898.5|18910.5|18898.5|2
1734720950000|2024-12-20 18:55:50|18910.9|18898.9|18913|18901|18913.4|18901.4|18910.9|18898.9|8
1734720960000|2024-12-20 18:56:00|18913.4|18901.4|18916.4|18904.4|18916.4|18904.4|18913|18901|21
1734720970000|2024-12-20 18:56:10|18917.2|18905.2|18913.9|18901.9|18917.2|18905.2|18913.4|18901.4|11
1734720980000|2024-12-20 18:56:20|18913.4|18901.4|18907.6|18895.6|18913.4|18901.4|18907.6|18895.6|16
1734720990000|2024-12-20 18:56:30|18908.4|18896.4|18906.4|18894.4|18908.4|18896.4|18906.4|18894.4|2
1734721000000|2024-12-20 18:56:40|||||||||5
1734721010000|2024-12-20 18:56:50|18908.9|18896.9|18908.9|18896.9|18908.9|18896.9|18908|18896|12
1734721020000|2024-12-20 18:57:00|18910.5|18898.5|18912.2|18900.2|18912.6|18900.6|18910.5|18898.5|12
1734721030000|2024-12-20 18:57:10|18911.4|18899.4|18913.9|18901.9|18915.9|18903.9|18911.4|18899.4|29
1734721040000|2024-12-20 18:57:20|18912.2|18900.2|18911.4|18899.4|18912.2|18900.2|18910.9|18898.9|24
1734721050000|2024-12-20 18:57:30|18912.2|18900.2|18911.4|18899.4|18913|18901|18910.9|18898.9|17
1734721060000|2024-12-20 18:57:40|18912.6|18900.6|18912.2|18900.2|18912.6|18900.6|18911.4|18899.4|5
1734721070000|2024-12-20 18:57:50|18912.6|18900.6|18912.2|18900.2|18912.6|18900.6|18910.1|18898.1|67
1734721080000|2024-12-20 18:58:00|18911.8|18899.8|18912.2|18900.2|18913|18901|18909.3|18897.3|40
1734721090000|2024-12-20 18:58:10|18911.8|18899.8|18909.7|18897.7|18911.8|18899.8|18909.7|18897.7|6
1734721100000|2024-12-20 18:58:20|||||||||1
1734721110000|2024-12-20 18:58:30|18909.3|18897.3|18910.1|18898.1|18910.1|18898.1|18909.3|18897.3|16
1734721120000|2024-12-20 18:58:40|18909.7|18897.7|18912.6|18900.6|18912.6|18900.6|18909.7|18897.7|50
1734721130000|2024-12-20 18:58:50|18913|18901|18912.6|18900.6|18913.5|18901.5|18912.6|18900.6|15
1734721140000|2024-12-20 18:59:00|18911|18899|18907.6|18895.6|18911|18899|18907.6|18895.6|46
1734721150000|2024-12-20 18:59:10|18908|18896|18905.5|18893.5|18909.3|18897.3|18905.1|18893.1|33
1734721160000|2024-12-20 18:59:20|18906.4|18894.4|18907.6|18895.6|18908|18896|18906.4|18894.4|41
1734721170000|2024-12-20 18:59:30|18906.8|18894.8|18904.3|18892.3|18906.8|18894.8|18903.4|18891.4|180
1734721180000|2024-12-20 18:59:40|18903.9|18891.9|18902.6|18890.6|18903.9|18891.9|18901.8|18889.8|208
1734721190000|2024-12-20 18:59:50|18902.2|18890.2|18900.1|18888.1|18902.2|18890.2|18900.1|18888.1|169
1734721200000|2024-12-20 19:00:00|18899.7|18887.7|18900.5|18888.5|18901|18889|18899.7|18887.7|14
1734721210000|2024-12-20 19:00:10|18901|18889|18907.6|18895.6|18908|18896|18901|18889|57
1734721220000|2024-12-20 19:00:20|18907.2|18895.2|18908.5|18896.5|18908.5|18896.5|18905.5|18893.5|16
1734721230000|2024-12-20 19:00:30|18907.6|18895.6|18908.9|18896.9|18909.3|18897.3|18906.4|18894.4|26
1734721240000|2024-12-20 19:00:40|18909.3|18897.3|18908.9|18896.9|18910.5|18898.5|18908.9|18896.9|30
1734721250000|2024-12-20 19:00:50|18912.6|18900.6|18916.8|18904.8|18916.8|18904.8|18912.6|18900.6|43
1734721260000|2024-12-20 19:01:00|18916.4|18904.4|18918.5|18906.5|18921.4|18909.4|18916.4|18904.4|47
1734721270000|2024-12-20 19:01:10|18917.2|18905.2|18918.9|18906.9|18918.9|18906.9|18917.2|18905.2|1
1734721280000|2024-12-20 19:01:20|18919.7|18907.7|18919.3|18907.3|18921.4|18909.4|18919.3|18907.3|8
1734721290000|2024-12-20 19:01:30|18919.7|18907.7|18921|18909|18921.4|18909.4|18919.7|18907.7|16
1734721300000|2024-12-20 19:01:40|18923.5|18911.5|18921.4|18909.4|18923.5|18911.5|18921.4|18909.4|13
1734721310000|2024-12-20 19:01:50|||||||||7
1734721320000|2024-12-20 19:02:00|18918.9|18906.9|18918.9|18906.9|18918.9|18906.9|18918.5|18906.5|28
1734721330000|2024-12-20 19:02:10|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|18919.3|18907.3|4
1734721340000|2024-12-20 19:02:20|18921|18909|18921.8|18909.8|18922.6|18910.6|18921|18909|30
1734721350000|2024-12-20 19:02:30|18924.3|18912.3|18919.7|18907.7|18924.3|18912.3|18919.7|18907.7|8
1734721360000|2024-12-20 19:02:40|18922.2|18910.2|18924.3|18912.3|18924.3|18912.3|18922.2|18910.2|8
1734721370000|2024-12-20 19:02:50|18924.7|18912.7|18919.7|18907.7|18926.8|18914.8|18919.7|18907.7|19
1734721380000|2024-12-20 19:03:00|18919.3|18907.3|18919.7|18907.7|18920.6|18908.6|18918.1|18906.1|26
1734721390000|2024-12-20 19:03:10|18918.9|18906.9|18918.9|18906.9|18920.6|18908.6|18918.5|18906.5|8
1734721400000|2024-12-20 19:03:20|18918.5|18906.5|18918.5|18906.5|18918.5|18906.5|18918.5|18906.5|1
1734721410000|2024-12-20 19:03:30|18919.7|18907.7|18920.6|18908.6|18920.6|18908.6|18918.5|18906.5|10
1734721420000|2024-12-20 19:03:40|18921.4|18909.4|18921.4|18909.4|18921.4|18909.4|18920.1|18908.1|0
1734721430000|2024-12-20 19:03:50|18920.5|18908.5|18920.1|18908.1|18920.5|18908.5|18917.6|18905.6|13
1734721440000|2024-12-20 19:04:00|18919.7|18907.7|18918.9|18906.9|18919.7|18907.7|18917.6|18905.6|11
1734721450000|2024-12-20 19:04:10|18918.5|18906.5|18918|18906|18918.5|18906.5|18917.2|18905.2|7
1734721460000|2024-12-20 19:04:20|18917.6|18905.6|18917.6|18905.6|18918|18906|18917.2|18905.2|5
1734721470000|2024-12-20 19:04:30|18917.2|18905.2|18917.2|18905.2|18917.2|18905.2|18917.2|18905.2|5
1734721480000|2024-12-20 19:04:40|18916.4|18904.4|18917.2|18905.2|18917.2|18905.2|18916.4|18904.4|12
1734721490000|2024-12-20 19:04:50|18913|18901|18916|18904|18916|18904|18913|18901|2
1734964200000|2024-12-23 14:30:00|18869.6|18857.6|18905.9|18893.9|18928.3|18913.3|18856.3|18844.3|145
1734964210000|2024-12-23 14:30:10|18907.2|18895.2|18918.1|18906.1|18922.9|18910.9|18905.4|18893.4|49
1734964220000|2024-12-23 14:30:20|18917.2|18905.2|18925.4|18913.4|18932.5|18920.5|18917.2|18905.2|49
1734964230000|2024-12-23 14:30:30|18923.1|18911.1|18909|18897|18923.1|18911.1|18909|18897|19
1734964240000|2024-12-23 14:30:40|18908.2|18896.2|18898.2|18886.2|18908.2|18896.2|18898.2|18886.2|9
1734964250000|2024-12-23 14:30:50|18897.8|18885.8|18880.7|18868.7|18897.8|18885.8|18880.7|18868.7|38
1734964260000|2024-12-23 14:31:00|18881.5|18869.5|18886.5|18874.5|18889|18877|18874.5|18862.5|70
1734964270000|2024-12-23 14:31:10|18887|18875|18877.9|18865.9|18888.7|18876.7|18877.9|18865.9|34
1734964280000|2024-12-23 14:31:20|18878.7|18866.7|18880|18868|18880|18868|18875.9|18863.9|16
1734964290000|2024-12-23 14:31:30|18878.7|18866.7|18878.2|18866.2|18886.2|18874.2|18877.8|18865.8|11
1734964300000|2024-12-23 14:31:40|18878.5|18866.5|18875|18863|18879.8|18867.8|18875|18863|6
1734964310000|2024-12-23 14:31:50|18874.5|18862.5|18868.1|18856.1|18875.3|18863.3|18864.6|18852.6|33
1734964320000|2024-12-23 14:32:00|18867.6|18855.6|18862.1|18850.1|18869.6|18857.6|18860.4|18848.4|19
1734964330000|2024-12-23 14:32:10|18859.6|18847.6|18862.1|18850.1|18862.9|18850.9|18854.6|18842.6|21
1734964340000|2024-12-23 14:32:20|18862.9|18850.9|18867.6|18855.6|18867.6|18855.6|18858.8|18846.8|13
1734964350000|2024-12-23 14:32:30|18868.3|18856.3|18870.8|18858.8|18879.6|18867.6|18868.3|18856.3|14
1734964360000|2024-12-23 14:32:40|18870.4|18858.4|18868.6|18856.6|18870.4|18858.4|18865.4|18853.4|12
1734964370000|2024-12-23 14:32:50|18867.9|18855.9|18874.1|18862.1|18874.1|18862.1|18867.9|18855.9|5
1734964380000|2024-12-23 14:33:00|18874.6|18862.6|18869.6|18857.6|18874.6|18862.6|18869.6|18857.6|16
1734964390000|2024-12-23 14:33:10|18874.6|18862.6|18872.6|18860.6|18876.3|18864.3|18872.1|18860.1|5
1734964400000|2024-12-23 14:33:20|18873.4|18861.4|18875.6|18863.6|18878.1|18866.1|18873.1|18861.1|5
1734964410000|2024-12-23 14:33:30|18876.8|18864.8|18873.1|18861.1|18877.3|18865.3|18868.1|18856.1|18
1734964420000|2024-12-23 14:33:40|18872.1|18860.1|18877.6|18865.6|18878.1|18866.1|18872.1|18860.1|8
1734964430000|2024-12-23 14:33:50|18879.6|18867.6|18878.1|18866.1|18880.6|18868.6|18878.1|18866.1|4
1734964440000|2024-12-23 14:34:00|18876.8|18864.8|18876.3|18864.3|18878.8|18866.8|18876.3|18864.3|4
1734964450000|2024-12-23 14:34:10|18875.1|18863.1|18874.8|18862.8|18876.5|18864.5|18873.8|18861.8|23
1734964460000|2024-12-23 14:34:20|18875.6|18863.6|18874.3|18862.3|18875.6|18863.6|18874.3|18862.3|0
1734964470000|2024-12-23 14:34:30|18873.8|18861.8|18876.3|18864.3|18876.8|18864.8|18873.8|18861.8|7
1734964480000|2024-12-23 14:34:40|18875.9|18863.9|18868.8|18856.8|18875.9|18863.9|18868.8|18856.8|37
1734964490000|2024-12-23 14:34:50|18869.3|18857.3|18873.8|18861.8|18873.8|18861.8|18867.9|18855.9|34
1734964500000|2024-12-23 14:35:00|18872.1|18860.1|18876.1|18864.1|18878.4|18866.4|18872.1|18860.1|28
1734964510000|2024-12-23 14:35:10|18877.1|18865.1|18877.4|18865.4|18877.9|18865.9|18875.4|18863.4|9
1734964520000|2024-12-23 14:35:20|18876.6|18864.6|18877.9|18865.9|18877.9|18865.9|18875.4|18863.4|13
1734964530000|2024-12-23 14:35:30|18877.1|18865.1|18879.9|18867.9|18879.9|18867.9|18875.4|18863.4|9
1734964540000|2024-12-23 14:35:40|18880.9|18868.9|18896.3|18884.3|18896.3|18884.3|18880.9|18868.9|39
1734964550000|2024-12-23 14:35:50|18897.6|18885.6|18897.9|18885.9|18898.8|18886.8|18895.9|18883.9|25
1734964560000|2024-12-23 14:36:00|18895.4|18883.4|18897.1|18885.1|18897.9|18885.9|18894.9|18882.9|7
1734964570000|2024-12-23 14:36:10|18896.6|18884.6|18903.4|18891.4|18903.4|18891.4|18896.6|18884.6|12
1734964580000|2024-12-23 14:36:20|18899.6|18887.6|18900.9|18888.9|18900.9|18888.9|18898.4|18886.4|9
1734964590000|2024-12-23 14:36:30|18900.4|18888.4|18892.9|18880.9|18900.4|18888.4|18892.9|18880.9|9
1734964600000|2024-12-23 14:36:40|18890.4|18878.4|18888.4|18876.4|18893.4|18881.4|18887.3|18875.3|22
1734964610000|2024-12-23 14:36:50|18888.8|18876.8|18889.6|18877.6|18891.3|18879.3|18888.8|18876.8|6
1734964620000|2024-12-23 14:37:00|18890.1|18878.1|18892.9|18880.9|18892.9|18880.9|18890.1|18878.1|8
1734964630000|2024-12-23 14:37:10|18897.9|18885.9|18897.1|18885.1|18899.6|18887.6|18894.6|18882.6|14
1734964640000|2024-12-23 14:37:20|18897.9|18885.9|18903.8|18891.8|18904.6|18892.6|18897.9|18885.9|13
1734964650000|2024-12-23 14:37:30|18905.1|18893.1|18899.6|18887.6|18905.4|18893.4|18899.6|18887.6|23
1734964660000|2024-12-23 14:37:40|18900.4|18888.4|18897.9|18885.9|18903.7|18891.7|18897.9|18885.9|62
1734964670000|2024-12-23 14:37:50|18896.6|18884.6|18896.2|18884.2|18896.6|18884.6|18896.2|18884.2|3
1734964680000|2024-12-23 14:38:00|18897.1|18885.1|18896.2|18884.2|18897.1|18885.1|18894.6|18882.6|13
1734964690000|2024-12-23 14:38:10|18896.6|18884.6|18895.4|18883.4|18897.9|18885.9|18895.4|18883.4|9
1734964700000|2024-12-23 14:38:20|18897.4|18885.4|18892.9|18880.9|18897.9|18885.9|18892.9|18880.9|10
1734964710000|2024-12-23 14:38:30|18893.7|18881.7|18889.4|18877.4|18893.7|18881.7|18889.4|18877.4|12
1734964720000|2024-12-23 14:38:40|18891.2|18879.2|18895.4|18883.4|18895.4|18883.4|18891.2|18879.2|13
1734964730000|2024-12-23 14:38:50|18898.7|18886.7|18896.9|18884.9|18898.7|18886.7|18896.9|18884.9|12
1734964740000|2024-12-23 14:39:00|18897.4|18885.4|18901.4|18889.4|18903.9|18891.9|18897.4|18885.4|11
1734964750000|2024-12-23 14:39:10|18902.7|18890.7|18895.7|18883.7|18906|18894|18895.7|18883.7|17
1734964760000|2024-12-23 14:39:20|18896.9|18884.9|18896.9|18884.9|18896.9|18884.9|18895.2|18883.2|6
1734964770000|2024-12-23 14:39:30|18896.4|18884.4|18895.7|18883.7|18896.4|18884.4|18895.7|18883.7|3
1734964780000|2024-12-23 14:39:40|18897.7|18885.7|18898.5|18886.5|18898.9|18886.9|18896|18884|18
1734964790000|2024-12-23 14:39:50|18898.9|18886.9|18900.2|18888.2|18901.4|18889.4|18898.5|18886.5|10
1734964800000|2024-12-23 14:40:00|18899.4|18887.4|18897.7|18885.7|18900.2|18888.2|18895.2|18883.2|12
1734964810000|2024-12-23 14:40:10|18898.2|18886.2|18901.4|18889.4|18901.9|18889.9|18898.2|18886.2|11
1734964820000|2024-12-23 14:40:20|18900.7|18888.7|18901.9|18889.9|18902.4|18890.4|18899.9|18887.9|2
1734964830000|2024-12-23 14:40:30|18900.4|18888.4|18894.9|18882.9|18902.4|18890.4|18894.9|18882.9|30
1734964840000|2024-12-23 14:40:40|18895.4|18883.4|18894.1|18882.1|18895.4|18883.4|18893.7|18881.7|4
1734964850000|2024-12-23 14:40:50|18894.9|18882.9|18892.9|18880.9|18894.9|18882.9|18892.9|18880.9|1
1734964860000|2024-12-23 14:41:00|18893.4|18881.4|18880.6|18868.6|18893.4|18881.4|18880.6|18868.6|38
1734964870000|2024-12-23 14:41:10|18881.1|18869.1|18889.6|18877.6|18889.6|18877.6|18881.1|18869.1|12
1734964880000|2024-12-23 14:41:20|18888.8|18876.8|18887.6|18875.6|18888.8|18876.8|18887.6|18875.6|0
1734964890000|2024-12-23 14:41:30|18888.4|18876.4|18885.9|18873.9|18888.4|18876.4|18885.9|18873.9|2
1734964900000|2024-12-23 14:41:40|18885.4|18873.4|18886.3|18874.3|18886.6|18874.6|18883.4|18871.4|7
1734964910000|2024-12-23 14:41:50|18884.6|18872.6|18883.8|18871.8|18885.1|18873.1|18883.8|18871.8|13
1734964920000|2024-12-23 14:42:00|18881.9|18869.9|18880.6|18868.6|18881.9|18869.9|18878.4|18866.4|8
1734964930000|2024-12-23 14:42:10|18878.8|18866.8|18883.8|18871.8|18883.8|18871.8|18878.8|18866.8|7
1734964940000|2024-12-23 14:42:20|18886.9|18874.9|18886.3|18874.3|18888.8|18876.8|18886.3|18874.3|5
1734964950000|2024-12-23 14:42:30|18887.6|18875.6|18885.1|18873.1|18890.6|18878.6|18885.1|18873.1|20
1734964960000|2024-12-23 14:42:40|18884.3|18872.3|18884.8|18872.8|18885.1|18873.1|18882.3|18870.3|22
1734964970000|2024-12-23 14:42:50|18885.3|18873.3|18886.5|18874.5|18886.5|18874.5|18885.3|18873.3|4
1734964980000|2024-12-23 14:43:00|18885.8|18873.8|18884.8|18872.8|18885.8|18873.8|18884|18872|11
1734964990000|2024-12-23 14:43:10|18888.1|18876.1|18884|18872|18888.1|18876.1|18883.3|18871.3|10
1734965000000|2024-12-23 14:43:20|18884.8|18872.8|18884|18872|18884.8|18872.8|18884|18872|0
1734965010000|2024-12-23 14:43:30|18884.8|18872.8|18882.3|18870.3|18884.8|18872.8|18882.3|18870.3|2
1734965020000|2024-12-23 14:43:40|18879.8|18867.8|18882.3|18870.3|18882.8|18870.8|18879.8|18867.8|12
1734965040000|2024-12-23 14:44:00|18879.8|18867.8|18879.8|18867.8|18879.8|18867.8|18879.8|18867.8|2
1734965050000|2024-12-23 14:44:10|||||||||7
1734965060000|2024-12-23 14:44:20|18877.3|18865.3|18873|18861|18877.3|18865.3|18871.2|18859.2|29
1734965070000|2024-12-23 14:44:30|18872.2|18860.2|18872.5|18860.5|18873|18861|18871.7|18859.7|4
1734965080000|2024-12-23 14:44:40|18871.7|18859.7|18870.3|18858.3|18871.7|18859.7|18865.3|18853.3|49
1734965090000|2024-12-23 14:44:50|18869.8|18857.8|18867.8|18855.8|18869.8|18857.8|18867.8|18855.8|6
1734965100000|2024-12-23 14:45:00|18868.3|18856.3|18865.8|18853.8|18868.3|18856.3|18860.8|18848.8|18
1734965110000|2024-12-23 14:45:10|18864.5|18852.5|18868.3|18856.3|18868.3|18856.3|18860.8|18848.8|11
1734965120000|2024-12-23 14:45:20|18867.8|18855.8|18865.8|18853.8|18867.8|18855.8|18865|18853|0
1734965130000|2024-12-23 14:45:30|18865|18853|18870.3|18858.3|18870.3|18858.3|18864.5|18852.5|12
1734965140000|2024-12-23 14:45:40|18869|18857|18868.3|18856.3|18872.8|18860.8|18868.3|18856.3|7
1734965150000|2024-12-23 14:45:50|18872.3|18860.3|18877.3|18865.3|18877.3|18865.3|18872.3|18860.3|32
1734965160000|2024-12-23 14:46:00|18875.6|18863.6|18870.9|18858.9|18875.6|18863.6|18869.3|18857.3|17
1734965170000|2024-12-23 14:46:10|18871.4|18859.4|18870.6|18858.6|18871.4|18859.4|18869.3|18857.3|9
1734965180000|2024-12-23 14:46:20|18871.4|18859.4|18878.9|18866.9|18878.9|18866.9|18871.4|18859.4|7
1734965190000|2024-12-23 14:46:30|18880.9|18868.9|18883.4|18871.4|18883.9|18871.9|18879.6|18867.6|7
1734965200000|2024-12-23 14:46:40|18882.6|18870.6|18884.6|18872.6|18884.6|18872.6|18882.6|18870.6|2
1734965210000|2024-12-23 14:46:50|18883.4|18871.4|18880.9|18868.9|18883.4|18871.4|18880.9|18868.9|3
1734965220000|2024-12-23 14:47:00|18879.3|18867.3|18878.4|18866.4|18879.3|18867.3|18878.4|18866.4|2
1734965230000|2024-12-23 14:47:10|18877.6|18865.6|18878.9|18866.9|18878.9|18866.9|18877.6|18865.6|2
1734965240000|2024-12-23 14:47:20|18878.4|18866.4|18883.4|18871.4|18884.6|18872.6|18878.4|18866.4|12
1734965250000|2024-12-23 14:47:30|||||||||1
1734965260000|2024-12-23 14:47:40|18881.8|18869.8|18883.4|18871.4|18885.6|18873.6|18880.9|18868.9|10
1734965270000|2024-12-23 14:47:50|18882.9|18870.9|18884.6|18872.6|18884.6|18872.6|18881.4|18869.4|6
1734965280000|2024-12-23 14:48:00|18883.9|18871.9|18881.4|18869.4|18883.9|18871.9|18881.4|18869.4|13
1734965290000|2024-12-23 14:48:10|18881.8|18869.8|18884.6|18872.6|18886.4|18874.4|18881.4|18869.4|4
1734965300000|2024-12-23 14:48:20|18885.9|18873.9|18894.2|18882.2|18894.6|18882.6|18885.9|18873.9|19
1734965310000|2024-12-23 14:48:30|18893.7|18881.7|18889.4|18877.4|18893.7|18881.7|18887.9|18875.9|9
1734965320000|2024-12-23 14:48:40|18888.7|18876.7|18889.9|18877.9|18890.4|18878.4|18888.7|18876.7|4
1734965330000|2024-12-23 14:48:50|18889.2|18877.2|18888.4|18876.4|18889.6|18877.6|18888.4|18876.4|9
1734965340000|2024-12-23 14:49:00|18887.4|18875.4|18887.1|18875.1|18888.9|18876.9|18887.1|18875.1|8
1734965350000|2024-12-23 14:49:10|18889.2|18877.2|18889.2|18877.2|18890.9|18878.9|18887.9|18875.9|2
1734965360000|2024-12-23 14:49:20|18887.9|18875.9|18886.7|18874.7|18887.9|18875.9|18886.2|18874.2|1
1734965370000|2024-12-23 14:49:30|18885.4|18873.4|18891.7|18879.7|18891.7|18879.7|18885.4|18873.4|9
1734965380000|2024-12-23 14:49:40|18892.9|18880.9|18892.4|18880.4|18893.2|18881.2|18892.4|18880.4|2
1734965390000|2024-12-23 14:49:50|18891.7|18879.7|18889.9|18877.9|18891.7|18879.7|18889.9|18877.9|4
1734965400000|2024-12-23 14:50:00|18889.2|18877.2|18888.5|18876.5|18889.9|18877.9|18887.7|18875.7|14
1734965410000|2024-12-23 14:50:10|18889|18877|18886.9|18874.9|18889|18877|18886.9|18874.9|5
1734965420000|2024-12-23 14:50:20|18884.4|18872.4|18884.4|18872.4|18884.4|18872.4|18884.4|18872.4|6
1734965430000|2024-12-23 14:50:30|18885.2|18873.2|18883.2|18871.2|18886.9|18874.9|18882.7|18870.7|5
1734965440000|2024-12-23 14:50:40|18883.7|18871.7|18886.9|18874.9|18886.9|18874.9|18883.7|18871.7|3
1734965450000|2024-12-23 14:50:50|18888.5|18876.5|18891.9|18879.9|18894.4|18882.4|18888.5|18876.5|7
1734965460000|2024-12-23 14:51:00|18890.2|18878.2|18884.4|18872.4|18891.5|18879.5|18884.4|18872.4|6
1734965470000|2024-12-23 14:51:10|18881.9|18869.9|18887.4|18875.4|18889.9|18877.9|18881.9|18869.9|8
1734965480000|2024-12-23 14:51:20|18886.9|18874.9|18886.9|18874.9|18886.9|18874.9|18886.9|18874.9|1
1734965490000|2024-12-23 14:51:30|18886.2|18874.2|18884.9|18872.9|18886.2|18874.2|18884.9|18872.9|5
1734965500000|2024-12-23 14:51:40|18885.4|18873.4|18885.4|18873.4|18886.2|18874.2|18883.4|18871.4|14
1734965510000|2024-12-23 14:51:50|18884.9|18872.9|18884.9|18872.9|18884.9|18872.9|18884.9|18872.9|0
1734965520000|2024-12-23 14:52:00|18885.4|18873.4|18878.4|18866.4|18885.4|18873.4|18878.4|18866.4|16
1734965530000|2024-12-23 14:52:10|18878.1|18866.1|18875.9|18863.9|18878.9|18866.9|18875.9|18863.9|9
1734965540000|2024-12-23 14:52:20|18877.1|18865.1|18877.6|18865.6|18879.6|18867.6|18876.4|18864.4|8
1734965550000|2024-12-23 14:52:30|18876.4|18864.4|18872.6|18860.6|18876.4|18864.4|18872.1|18860.1|3
1734965560000|2024-12-23 14:52:40|18872.1|18860.1|18872.6|18860.6|18873.1|18861.1|18871.4|18859.4|1
1734965580000|2024-12-23 14:53:00|18870.6|18858.6|18868.9|18856.9|18870.6|18858.6|18865.9|18853.9|26
1734965590000|2024-12-23 14:53:10|18868.1|18856.1|18859.3|18847.3|18868.1|18856.1|18859.3|18847.3|25
1734965600000|2024-12-23 14:53:20|18859.8|18847.8|18859.8|18847.8|18860.6|18848.6|18859.8|18847.8|5
1734965610000|2024-12-23 14:53:30|18862.3|18850.3|18864.3|18852.3|18864.3|18852.3|18862.3|18850.3|17
1734965620000|2024-12-23 14:53:40|18865.1|18853.1|18863.1|18851.1|18865.1|18853.1|18863.1|18851.1|5
1734965630000|2024-12-23 14:53:50|18863.6|18851.6|18864.1|18852.1|18864.8|18852.8|18863.6|18851.6|1
1734965640000|2024-12-23 14:54:00|18864.8|18852.8|18861.1|18849.1|18864.8|18852.8|18859.8|18847.8|35
1734965650000|2024-12-23 14:54:10|18859.8|18847.8|18862.3|18850.3|18862.3|18850.3|18859.8|18847.8|2
1734965660000|2024-12-23 14:54:20|18861.6|18849.6|18865.6|18853.6|18866.1|18854.1|18861.1|18849.1|3
1734965670000|2024-12-23 14:54:30|18866.6|18854.6|18865.6|18853.6|18866.6|18854.6|18864.1|18852.1|2
1734965680000|2024-12-23 14:54:40|18866.1|18854.1|18864.8|18852.8|18866.9|18854.9|18863.1|18851.1|10
1734965690000|2024-12-23 14:54:50|18864.4|18852.4|18862.3|18850.3|18864.4|18852.4|18862.3|18850.3|1
1734965700000|2024-12-23 14:55:00|18863.1|18851.1|18862.3|18850.3|18864.8|18852.8|18862.3|18850.3|8
1734965710000|2024-12-23 14:55:10|18863.1|18851.1|18864.1|18852.1|18864.1|18852.1|18863.1|18851.1|9
1734965720000|2024-12-23 14:55:20|18863.3|18851.3|18866.6|18854.6|18866.6|18854.6|18863.3|18851.3|9
1734965730000|2024-12-23 14:55:30|18867.5|18855.5|18853.8|18841.8|18867.5|18855.5|18853.8|18841.8|20
1734965740000|2024-12-23 14:55:40|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|3
1734965750000|2024-12-23 14:55:50|18856.8|18844.8|18854.3|18842.3|18856.8|18844.8|18854.3|18842.3|8
1734965760000|2024-12-23 14:56:00|18855|18843|18853|18841|18855.5|18843.5|18851.8|18839.8|30
1734965770000|2024-12-23 14:56:10|18853.5|18841.5|18854.3|18842.3|18854.3|18842.3|18853.5|18841.5|2
1734965780000|2024-12-23 14:56:20|18854.7|18842.7|18856.8|18844.8|18856.8|18844.8|18854.7|18842.7|3
1734965790000|2024-12-23 14:56:30|18853.5|18841.5|18852.2|18840.2|18853.5|18841.5|18852.2|18840.2|4
1734965800000|2024-12-23 14:56:40|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18853.5|18841.5|11
1734965810000|2024-12-23 14:56:50|18852.2|18840.2|18852.7|18840.7|18852.7|18840.7|18852.2|18840.2|12
1734965820000|2024-12-23 14:57:00|18855.2|18843.2|18854.7|18842.7|18855.2|18843.2|18854.7|18842.7|11
1734965830000|2024-12-23 14:57:10|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|6
1734965840000|2024-12-23 14:57:20|18855.5|18843.5|18854.3|18842.3|18856|18844|18854.3|18842.3|7
1734965850000|2024-12-23 14:57:30|18854.7|18842.7|18854.3|18842.3|18854.7|18842.7|18854.3|18842.3|1
1734965860000|2024-12-23 14:57:40|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|18854.3|18842.3|0
1734965870000|2024-12-23 14:57:50|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|1
1734965880000|2024-12-23 14:58:00|18853.8|18841.8|18858.8|18846.8|18859.3|18847.3|18853.8|18841.8|15
1734965890000|2024-12-23 14:58:10|18858|18846|18861.8|18849.8|18861.8|18849.8|18851.3|18839.3|28
1734965900000|2024-12-23 14:58:20|||||||||4
1734965910000|2024-12-23 14:58:30|18860.8|18848.8|18861.8|18849.8|18861.8|18849.8|18857.2|18845.2|7
1734965920000|2024-12-23 14:58:40|18862.2|18850.2|18863|18851|18863|18851|18861.8|18849.8|4
1734965930000|2024-12-23 14:58:50|18863.8|18851.8|18859.7|18847.7|18866|18854|18859.7|18847.7|17
1734965940000|2024-12-23 14:59:00|18857.7|18845.7|18858.5|18846.5|18859.3|18847.3|18856.5|18844.5|21
1734965950000|2024-12-23 14:59:10|18859.3|18847.3|18857.2|18845.2|18859.3|18847.3|18857.2|18845.2|1
1734965960000|2024-12-23 14:59:20|18856.8|18844.8|18859.7|18847.7|18859.7|18847.7|18856.3|18844.3|9
1734965970000|2024-12-23 14:59:30|18856.8|18844.8|18856.8|18844.8|18857.2|18845.2|18856|18844|6
1734965980000|2024-12-23 14:59:40|18856|18844|18858.5|18846.5|18858.5|18846.5|18856|18844|11
1734965990000|2024-12-23 14:59:50|18857.7|18845.7|18857.7|18845.7|18857.7|18845.7|18856.9|18844.9|1
1734966000000|2024-12-23 15:00:00|18856.5|18844.5|18855.2|18843.2|18857.7|18845.7|18855.2|18843.2|6
1734966010000|2024-12-23 15:00:10|18855.7|18843.7|18856.9|18844.9|18856.9|18844.9|18855.2|18843.2|1
1734966020000|2024-12-23 15:00:20|18857.7|18845.7|18856.2|18844.2|18857.7|18845.7|18855.7|18843.7|9
1734966030000|2024-12-23 15:00:30|||||||||2
1734966040000|2024-12-23 15:00:40|18855.4|18843.4|18854.6|18842.6|18857.6|18845.6|18854.2|18842.2|13
1734966050000|2024-12-23 15:00:50|18850.4|18838.4|18851.7|18839.7|18852.1|18840.1|18850.4|18838.4|18
1734966060000|2024-12-23 15:01:00|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|18850.4|18838.4|9
1734966070000|2024-12-23 15:01:10|18852.9|18840.9|18853.7|18841.7|18853.7|18841.7|18852|18840|8
1734966080000|2024-12-23 15:01:20|18852.7|18840.7|18853.2|18841.2|18854.5|18842.5|18852.7|18840.7|16
1734966090000|2024-12-23 15:01:30|18856.2|18844.2|18853.7|18841.7|18856.2|18844.2|18853.7|18841.7|5
1734966100000|2024-12-23 15:01:40|18855.2|18843.2|18858.7|18846.7|18858.7|18846.7|18855.2|18843.2|10
1734966120000|2024-12-23 15:02:00|18856.2|18844.2|18853.7|18841.7|18856.2|18844.2|18853.7|18841.7|8
1734966140000|2024-12-23 15:02:20|18852.9|18840.9|18854.2|18842.2|18854.2|18842.2|18852.1|18840.1|23
1734966150000|2024-12-23 15:02:30|18855.7|18843.7|18855.4|18843.4|18856.2|18844.2|18854.2|18842.2|7
1734966160000|2024-12-23 15:02:40|18854.6|18842.6|18857.1|18845.1|18858.9|18846.9|18853.4|18841.4|22
1734966170000|2024-12-23 15:02:50|18857.9|18845.9|18857.6|18845.6|18858.9|18846.9|18857.1|18845.1|4
1734966180000|2024-12-23 15:03:00|18858.1|18846.1|18852.9|18840.9|18858.1|18846.1|18851.7|18839.7|33
1734966190000|2024-12-23 15:03:10|18853.7|18841.7|18851.7|18839.7|18853.7|18841.7|18851.7|18839.7|1
1734966200000|2024-12-23 15:03:20|18852.1|18840.1|18851.7|18839.7|18853.7|18841.7|18851.7|18839.7|4
1734966210000|2024-12-23 15:03:30|18853.7|18841.7|18851.7|18839.7|18853.7|18841.7|18851.7|18839.7|2
1734966220000|2024-12-23 15:03:40|18853.7|18841.7|18851.7|18839.7|18853.7|18841.7|18851.7|18839.7|8
1734966230000|2024-12-23 15:03:50|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|18851.7|18839.7|13
1734966240000|2024-12-23 15:04:00|18850.9|18838.9|18850.9|18838.9|18852.1|18840.1|18849.6|18837.6|10
1734966250000|2024-12-23 15:04:10|18849.6|18837.6|18849.6|18837.6|18851.7|18839.7|18849.2|18837.2|6
1734966260000|2024-12-23 15:04:20|18850.4|18838.4|18851.7|18839.7|18851.7|18839.7|18850.4|18838.4|2
1734966270000|2024-12-23 15:04:30|18851.2|18839.2|18850.4|18838.4|18851.7|18839.7|18849.6|18837.6|5
1734966280000|2024-12-23 15:04:40|18849.6|18837.6|18849.2|18837.2|18849.6|18837.6|18849.2|18837.2|1
1734966300000|2024-12-23 15:05:00|18849.9|18837.9|18849.6|18837.6|18854.6|18842.6|18849.2|18837.2|20
1734966310000|2024-12-23 15:05:10|18851.4|18839.4|18850.1|18838.1|18852.1|18840.1|18849.6|18837.6|5
1734966320000|2024-12-23 15:05:20|18849.6|18837.6|18849.6|18837.6|18850.1|18838.1|18849.6|18837.6|7
1734966330000|2024-12-23 15:05:30|18852.1|18840.1|18852.6|18840.6|18852.9|18840.9|18849.6|18837.6|17
1734966340000|2024-12-23 15:05:40|18854.2|18842.2|18854.6|18842.6|18854.6|18842.6|18853.9|18841.9|2
1734966350000|2024-12-23 15:05:50|18855.1|18843.1|18861.4|18849.4|18861.7|18849.7|18855.1|18843.1|11
1734966360000|2024-12-23 15:06:00|18858.9|18846.9|18855.6|18843.6|18860.6|18848.6|18855.6|18843.6|23
1734966370000|2024-12-23 15:06:10|18854.4|18842.4|18853.6|18841.6|18854.4|18842.4|18853.6|18841.6|5
1734966380000|2024-12-23 15:06:20|18850.6|18838.6|18848.1|18836.1|18850.6|18838.6|18846.4|18834.4|13
1734966400000|2024-12-23 15:06:40|18848.6|18836.6|18851.1|18839.1|18853.1|18841.1|18848.6|18836.6|15
1734966410000|2024-12-23 15:06:50|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|0
1734966420000|2024-12-23 15:07:00|18851.6|18839.6|18854.8|18842.8|18855.6|18843.6|18851.6|18839.6|8
1734966430000|2024-12-23 15:07:10|18855.6|18843.6|18854.8|18842.8|18855.6|18843.6|18854.8|18842.8|1
1734966440000|2024-12-23 15:07:20|18853.6|18841.6|18853.6|18841.6|18854.8|18842.8|18853.1|18841.1|5
1734966450000|2024-12-23 15:07:30|18853.1|18841.1|18853.1|18841.1|18853.1|18841.1|18853.1|18841.1|1
1734966460000|2024-12-23 15:07:40|18853.6|18841.6|18843.1|18831.1|18853.6|18841.6|18842.3|18830.3|8
1734966470000|2024-12-23 15:07:50|18844.4|18832.4|18848.1|18836.1|18848.1|18836.1|18844.4|18832.4|8
1734966480000|2024-12-23 15:08:00|18847.3|18835.3|18846.1|18834.1|18847.3|18835.3|18846.1|18834.1|5
1734966490000|2024-12-23 15:08:10|18848.1|18836.1|18845.6|18833.6|18848.1|18836.1|18845.6|18833.6|5
1734966500000|2024-12-23 15:08:20|18844.8|18832.8|18845.6|18833.6|18846.1|18834.1|18843.1|18831.1|9
1734966510000|2024-12-23 15:08:30|18846.1|18834.1|18845.6|18833.6|18846.1|18834.1|18845.6|18833.6|0
1734966520000|2024-12-23 15:08:40|18847.2|18835.2|18846.7|18834.7|18847.2|18835.2|18845.9|18833.9|10
1734966530000|2024-12-23 15:08:50|18845.1|18833.1|18847.2|18835.2|18847.2|18835.2|18844.7|18832.7|7
1734966540000|2024-12-23 15:09:00|18852.2|18840.2|18853.7|18841.7|18853.7|18841.7|18849.7|18837.7|33
1734966550000|2024-12-23 15:09:10|18853.2|18841.2|18853.7|18841.7|18853.7|18841.7|18853.2|18841.2|1
1734966560000|2024-12-23 15:09:20|18854.2|18842.2|18849.7|18837.7|18854.2|18842.2|18849.7|18837.7|22
1734966570000|2024-12-23 15:09:30|18852.6|18840.6|18852.2|18840.2|18854.7|18842.7|18851.4|18839.4|31
1734966580000|2024-12-23 15:09:40|18851.7|18839.7|18847.2|18835.2|18851.7|18839.7|18847.2|18835.2|9
1734966590000|2024-12-23 15:09:50|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|14
1734966600000|2024-12-23 15:10:00|18846.4|18834.4|18845.9|18833.9|18847.2|18835.2|18845.1|18833.1|5
1734966610000|2024-12-23 15:10:10|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|2
1734966620000|2024-12-23 15:10:20|18844.7|18832.7|18848.1|18836.1|18848.1|18836.1|18844.7|18832.7|8
1734966630000|2024-12-23 15:10:30|18849.8|18837.8|18850.6|18838.6|18850.6|18838.6|18849.8|18837.8|7
1734966640000|2024-12-23 15:10:40|18852.3|18840.3|18850.6|18838.6|18852.3|18840.3|18850.6|18838.6|2
1734966650000|2024-12-23 15:10:50|18849.7|18837.7|18838.3|18826.3|18849.7|18837.7|18838.3|18826.3|23
1734966660000|2024-12-23 15:11:00|18837.5|18825.5|18839.8|18827.8|18840.8|18828.8|18835.8|18823.8|26
1734966670000|2024-12-23 15:11:10|18844.1|18832.1|18840.8|18828.8|18844.1|18832.1|18840.8|18828.8|17
1734966680000|2024-12-23 15:11:20|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|21
1734966690000|2024-12-23 15:11:30|18840.8|18828.8|18839.6|18827.6|18840.8|18828.8|18839.6|18827.6|2
1734966700000|2024-12-23 15:11:40|18839.1|18827.1|18844.1|18832.1|18844.1|18832.1|18839.1|18827.1|6
1734966710000|2024-12-23 15:11:50|18844.6|18832.6|18841.6|18829.6|18844.6|18832.6|18841.6|18829.6|7
1734966720000|2024-12-23 15:12:00|18842.8|18830.8|18839.1|18827.1|18843.6|18831.6|18839.1|18827.1|22
1734966730000|2024-12-23 15:12:10|18837.1|18825.1|18839.1|18827.1|18839.1|18827.1|18836.6|18824.6|8
1734966740000|2024-12-23 15:12:20|18840.3|18828.3|18841.6|18829.6|18841.6|18829.6|18840.3|18828.3|3
1734966750000|2024-12-23 15:12:30|18843.1|18831.1|18841.6|18829.6|18843.3|18831.3|18841.6|18829.6|5
1734966760000|2024-12-23 15:12:40|||||||||9
1734966770000|2024-12-23 15:12:50|||||||||2
1734966780000|2024-12-23 15:13:00|18841.1|18829.1|18840.6|18828.6|18841.1|18829.1|18839.9|18827.9|21
1734966790000|2024-12-23 15:13:10|18839.9|18827.9|18841.1|18829.1|18843.1|18831.1|18839.9|18827.9|5
1734966800000|2024-12-23 15:13:20|18841.6|18829.6|18840.6|18828.6|18843.1|18831.1|18840.6|18828.6|4
1734966810000|2024-12-23 15:13:30|18841.1|18829.1|18840.6|18828.6|18841.1|18829.1|18840.6|18828.6|12
1734966820000|2024-12-23 15:13:40|18841.1|18829.1|18846.1|18834.1|18848.1|18836.1|18840.6|18828.6|28
1734966830000|2024-12-23 15:13:50|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|18845.6|18833.6|0
1734966840000|2024-12-23 15:14:00|18846.1|18834.1|18840.6|18828.6|18846.1|18834.1|18840.6|18828.6|8
1734966850000|2024-12-23 15:14:10|18838.1|18826.1|18839.4|18827.4|18840.6|18828.6|18838.1|18826.1|9
1734966860000|2024-12-23 15:14:20|18839.9|18827.9|18841.1|18829.1|18841.9|18829.9|18838.6|18826.6|7
1734966870000|2024-12-23 15:14:30|18840.6|18828.6|18842.6|18830.6|18842.6|18830.6|18840.6|18828.6|6
1734966880000|2024-12-23 15:14:40|18841.9|18829.9|18841.9|18829.9|18843.1|18831.1|18841.9|18829.9|0
1734966890000|2024-12-23 15:14:50|18841.1|18829.1|18840.6|18828.6|18843.1|18831.1|18840.6|18828.6|3
1734966900000|2024-12-23 15:15:00|18843.6|18831.6|18844.9|18832.9|18845.6|18833.6|18842.4|18830.4|14
1734966910000|2024-12-23 15:15:10|18845.6|18833.6|18848.1|18836.1|18848.1|18836.1|18845.6|18833.6|6
1734966920000|2024-12-23 15:15:20|18846.6|18834.6|18849.1|18837.1|18849.1|18837.1|18846.6|18834.6|15
1734966930000|2024-12-23 15:15:30|18849.6|18837.6|18851.6|18839.6|18851.6|18839.6|18849.1|18837.1|5
1734966940000|2024-12-23 15:15:40|18849.6|18837.6|18851.6|18839.6|18851.6|18839.6|18849.6|18837.6|2
1734966950000|2024-12-23 15:15:50|18852.1|18840.1|18853.1|18841.1|18853.1|18841.1|18852.1|18840.1|25
1734966960000|2024-12-23 15:16:00|18853.6|18841.6|18853.1|18841.1|18853.6|18841.6|18853.1|18841.1|4
1734966970000|2024-12-23 15:16:10|18853.6|18841.6|18860.6|18848.6|18860.6|18848.6|18853.1|18841.1|11
1734966980000|2024-12-23 15:16:20|18861.1|18849.1|18860.6|18848.6|18861.1|18849.1|18858.1|18846.1|9
1734966990000|2024-12-23 15:16:30|18861.1|18849.1|18862.7|18850.7|18862.7|18850.7|18861.1|18849.1|5
1734967000000|2024-12-23 15:16:40|18863.1|18851.1|18863.6|18851.6|18866.1|18854.1|18863.1|18851.1|8
1734967010000|2024-12-23 15:16:50|18863.1|18851.1|18863.1|18851.1|18863.6|18851.6|18863.1|18851.1|0
1734967020000|2024-12-23 15:17:00|18861.6|18849.6|18862.1|18850.1|18863.3|18851.3|18861.6|18849.6|44
1734967030000|2024-12-23 15:17:10|18861.6|18849.6|18850.8|18838.8|18861.6|18849.6|18850.8|18838.8|10
1734967040000|2024-12-23 15:17:20|18852.4|18840.4|18853.6|18841.6|18853.6|18841.6|18852.4|18840.4|30
1734967050000|2024-12-23 15:17:30|18853.1|18841.1|18849.9|18837.9|18853.6|18841.6|18849.9|18837.9|4
1734967060000|2024-12-23 15:17:40|18849.4|18837.4|18850.6|18838.6|18850.6|18838.6|18848.1|18836.1|5
1734967070000|2024-12-23 15:17:50|18851.6|18839.6|18853.1|18841.1|18853.9|18841.9|18851.6|18839.6|7
1734967080000|2024-12-23 15:18:00|||||||||1
1734967090000|2024-12-23 15:18:10|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18854.4|18842.4|3
1734967100000|2024-12-23 15:18:20|18857.7|18845.7|18858.6|18846.6|18858.6|18846.6|18856.4|18844.4|17
1734967110000|2024-12-23 15:18:30|18859.1|18847.1|18856.9|18844.9|18859.9|18847.9|18856.9|18844.9|2
1734967120000|2024-12-23 15:18:40|18856.4|18844.4|18856.1|18844.1|18857.4|18845.4|18855.6|18843.6|4
1734967130000|2024-12-23 15:18:50|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|0
1734967150000|2024-12-23 15:19:10|18856.1|18844.1|18858.6|18846.6|18858.6|18846.6|18856.1|18844.1|1
1734967160000|2024-12-23 15:19:20|18859.1|18847.1|18859.6|18847.6|18859.6|18847.6|18857.1|18845.1|13
1734967170000|2024-12-23 15:19:30|18859.1|18847.1|18858.3|18846.3|18859.1|18847.1|18858.3|18846.3|3
1734967180000|2024-12-23 15:19:40|18859.6|18847.6|18856.6|18844.6|18859.6|18847.6|18856.6|18844.6|0
1734967190000|2024-12-23 15:19:50|18856.1|18844.1|18859.1|18847.1|18859.1|18847.1|18851.6|18839.6|26
1734967200000|2024-12-23 15:20:00|18858.3|18846.3|18865.8|18853.8|18865.8|18853.8|18858.3|18846.3|15
1734967210000|2024-12-23 15:20:10|18864.1|18852.1|18865.8|18853.8|18866.1|18854.1|18864.1|18852.1|7
1734967220000|2024-12-23 15:20:20|18865.1|18853.1|18865.8|18853.8|18866.6|18854.6|18865.1|18853.1|1
1734967230000|2024-12-23 15:20:30|18866.6|18854.6|18865.4|18853.4|18866.6|18854.6|18865.4|18853.4|7
1734967240000|2024-12-23 15:20:40|18866.6|18854.6|18866.6|18854.6|18868.6|18856.6|18866.6|18854.6|2
1734967250000|2024-12-23 15:20:50|18866.1|18854.1|18865.8|18853.8|18866.6|18854.6|18864.6|18852.6|3
1734967260000|2024-12-23 15:21:00|18864.1|18852.1|18867.9|18855.9|18867.9|18855.9|18864.1|18852.1|6
1734967270000|2024-12-23 15:21:10|18867.4|18855.4|18866.6|18854.6|18868.3|18856.3|18866.6|18854.6|1
1734967280000|2024-12-23 15:21:20|18867.4|18855.4|18865.4|18853.4|18868.6|18856.6|18862.4|18850.4|9
1734967290000|2024-12-23 15:21:30|18864.6|18852.6|18864.1|18852.1|18864.6|18852.6|18862.9|18850.9|5
1734967300000|2024-12-23 15:21:40|18862.9|18850.9|18864.1|18852.1|18864.1|18852.1|18862.9|18850.9|2
1734967310000|2024-12-23 15:21:50|18864.6|18852.6|18866.6|18854.6|18866.6|18854.6|18864.1|18852.1|5
1734967320000|2024-12-23 15:22:00|18864.6|18852.6|18864.6|18852.6|18865.1|18853.1|18864.6|18852.6|35
1734967330000|2024-12-23 15:22:10|18864.1|18852.1|18869.6|18857.6|18869.6|18857.6|18864.1|18852.1|4
1734967340000|2024-12-23 15:22:20|18869.1|18857.1|18868.6|18856.6|18872.4|18860.4|18868.6|18856.6|8
1734967350000|2024-12-23 15:22:30|18869.1|18857.1|18865.4|18853.4|18869.1|18857.1|18865.4|18853.4|4
1734967360000|2024-12-23 15:22:40|18865.8|18853.8|18866.6|18854.6|18866.6|18854.6|18865.8|18853.8|1
1734967370000|2024-12-23 15:22:50|18865.4|18853.4|18864.6|18852.6|18865.8|18853.8|18864.6|18852.6|2
1734967380000|2024-12-23 15:23:00|18865.1|18853.1|18867.6|18855.6|18867.6|18855.6|18865.1|18853.1|11
1734967390000|2024-12-23 15:23:10|18870.1|18858.1|18872.6|18860.6|18872.6|18860.6|18870.1|18858.1|10
1734967400000|2024-12-23 15:23:20|18872.1|18860.1|18873.3|18861.3|18873.3|18861.3|18871.3|18859.3|5
1734967410000|2024-12-23 15:23:30|18874.3|18862.3|18871.8|18859.8|18874.3|18862.3|18871.3|18859.3|2
1734967420000|2024-12-23 15:23:40|18872.6|18860.6|18875.1|18863.1|18875.1|18863.1|18872.6|18860.6|5
1734967430000|2024-12-23 15:23:50|18874.1|18862.1|18874.1|18862.1|18874.1|18862.1|18872.1|18860.1|37
1734967440000|2024-12-23 15:24:00|18873.6|18861.6|18871.6|18859.6|18873.6|18861.6|18869.9|18857.9|5
1734967450000|2024-12-23 15:24:10|18869.6|18857.6|18866.6|18854.6|18869.6|18857.6|18866.6|18854.6|3
1734967460000|2024-12-23 15:24:20|18867.1|18855.1|18864.1|18852.1|18867.1|18855.1|18864.1|18852.1|3
1734967470000|2024-12-23 15:24:30|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|18863.3|18851.3|2
1734967480000|2024-12-23 15:24:40|18862.1|18850.1|18862.1|18850.1|18862.1|18850.1|18862.1|18850.1|2
1734967490000|2024-12-23 15:24:50|18864.1|18852.1|18864.1|18852.1|18864.6|18852.6|18864.1|18852.1|6
1734967500000|2024-12-23 15:25:00|18864.6|18852.6|18866.3|18854.3|18866.3|18854.3|18862.6|18850.6|31
1734967510000|2024-12-23 15:25:10|18866.8|18854.8|18860.8|18848.8|18866.8|18854.8|18860.8|18848.8|2
1734967530000|2024-12-23 15:25:30|18865.1|18853.1|18866.8|18854.8|18867.6|18855.6|18865.1|18853.1|9
1734967540000|2024-12-23 15:25:40|18865.6|18853.6|18862.6|18850.6|18866.3|18854.3|18862.6|18850.6|13
1734967550000|2024-12-23 15:25:50|18860.6|18848.6|18860.1|18848.1|18860.6|18848.6|18857.6|18845.6|10
1734967560000|2024-12-23 15:26:00|18859.3|18847.3|18860.6|18848.6|18860.6|18848.6|18859.3|18847.3|7
1734967570000|2024-12-23 15:26:10|18858.1|18846.1|18858.1|18846.1|18858.1|18846.1|18858.1|18846.1|7
1734967580000|2024-12-23 15:26:20|18855.6|18843.6|18853.1|18841.1|18855.6|18843.6|18853.1|18841.1|25
1734967590000|2024-12-23 15:26:30|18852.6|18840.6|18850.6|18838.6|18852.6|18840.6|18850.6|18838.6|3
1734967600000|2024-12-23 15:26:40|18851|18839|18845.3|18833.3|18851|18839|18845.3|18833.3|14
1734967610000|2024-12-23 15:26:50|18846|18834|18845.3|18833.3|18846|18834|18845.3|18833.3|2
1734967620000|2024-12-23 15:27:00|18846|18834|18843.5|18831.5|18846|18834|18843.5|18831.5|5
1734967630000|2024-12-23 15:27:10|18844.5|18832.5|18847.3|18835.3|18847.3|18835.3|18844.5|18832.5|9
1734967640000|2024-12-23 15:27:20|18846.8|18834.8|18846|18834|18846.8|18834.8|18846|18834|0
1734967650000|2024-12-23 15:27:30|18841.5|18829.5|18839.8|18827.8|18841.5|18829.5|18839.5|18827.5|34
1734967660000|2024-12-23 15:27:40|||||||||2
1734967670000|2024-12-23 15:27:50|18840.3|18828.3|18844.8|18832.8|18844.8|18832.8|18840.3|18828.3|10
1734967680000|2024-12-23 15:28:00|18844|18832|18842.3|18830.3|18844.8|18832.8|18842.3|18830.3|6
1734967690000|2024-12-23 15:28:10|18839.8|18827.8|18841|18829|18841|18829|18839.3|18827.3|12
1734967700000|2024-12-23 15:28:20|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|6
1734967710000|2024-12-23 15:28:30|18841|18829|18846|18834|18846|18834|18841|18829|6
1734967720000|2024-12-23 15:28:40|18847.3|18835.3|18846|18834|18847.3|18835.3|18846|18834|0
1734967730000|2024-12-23 15:28:50|18846.8|18834.8|18846|18834|18846.8|18834.8|18846|18834|0
1734967740000|2024-12-23 15:29:00|18846.8|18834.8|18844.8|18832.8|18846.8|18834.8|18844.8|18832.8|3
1734967750000|2024-12-23 15:29:10|18843.5|18831.5|18844.3|18832.3|18844.3|18832.3|18843.5|18831.5|3
1734967760000|2024-12-23 15:29:20|18845.6|18833.6|18842.3|18830.3|18845.6|18833.6|18842.3|18830.3|23
1734967770000|2024-12-23 15:29:30|18843.5|18831.5|18842.8|18830.8|18843.5|18831.5|18842.8|18830.8|4
1734967780000|2024-12-23 15:29:40|18843.5|18831.5|18848.1|18836.1|18848.1|18836.1|18843.5|18831.5|6
1734967790000|2024-12-23 15:29:50|18848.5|18836.5|18856|18844|18856|18844|18846.8|18834.8|60
1734967800000|2024-12-23 15:30:00|18858.4|18846.4|18863.5|18851.5|18864.8|18852.8|18858.4|18846.4|30
1734967810000|2024-12-23 15:30:10|18859.8|18847.8|18858.5|18846.5|18859.8|18847.8|18857.3|18845.3|7
1734967820000|2024-12-23 15:30:20|18857.8|18845.8|18858.5|18846.5|18858.5|18846.5|18857.8|18845.8|4
1734967830000|2024-12-23 15:30:30|18859|18847|18857.8|18845.8|18859|18847|18857.8|18845.8|4
1734967840000|2024-12-23 15:30:40|18857|18845|18856.5|18844.5|18857|18845|18856.5|18844.5|4
1734967850000|2024-12-23 15:30:50|18856|18844|18859.5|18847.5|18859.5|18847.5|18856|18844|9
1734967860000|2024-12-23 15:31:00|18860.5|18848.5|18867|18855|18867|18855|18860.5|18848.5|7
1734967870000|2024-12-23 15:31:10|18872|18860|18874.5|18862.5|18874.5|18862.5|18872|18860|34
1734967880000|2024-12-23 15:31:20|18871.2|18859.2|18872|18860|18872.5|18860.5|18871.2|18859.2|9
1734967890000|2024-12-23 15:31:30|18871.2|18859.2|18865.3|18853.3|18871.2|18859.2|18863.7|18851.7|18
1734967900000|2024-12-23 15:31:40|18864.5|18852.5|18865.8|18853.8|18865.8|18853.8|18864.5|18852.5|3
1734967910000|2024-12-23 15:31:50|18865|18853|18865.8|18853.8|18865.8|18853.8|18865|18853|0
1734967920000|2024-12-23 15:32:00|18865|18853|18866.2|18854.2|18866.2|18854.2|18864.5|18852.5|2
1734967930000|2024-12-23 15:32:10|18865.5|18853.5|18864.2|18852.2|18865.5|18853.5|18863.7|18851.7|7
1734967940000|2024-12-23 15:32:20|18863.7|18851.7|18863.7|18851.7|18863.7|18851.7|18863.7|18851.7|0
1734967950000|2024-12-23 15:32:30|18862.8|18850.8|18864.7|18852.7|18869.2|18857.2|18861.7|18849.7|18
1734967960000|2024-12-23 15:32:40|18862.2|18850.2|18863|18851|18863|18851|18862.2|18850.2|0
1734967970000|2024-12-23 15:32:50|18862.2|18850.2|18860.5|18848.5|18863|18851|18860.5|18848.5|12
1734967980000|2024-12-23 15:33:00|18861.2|18849.2|18865.5|18853.5|18865.5|18853.5|18861.2|18849.2|12
1734967990000|2024-12-23 15:33:10|18865.9|18853.9|18865.5|18853.5|18865.9|18853.9|18865.5|18853.5|0
1734968000000|2024-12-23 15:33:20|18863.4|18851.4|18867.2|18855.2|18870.9|18858.9|18863.4|18851.4|10
1734968010000|2024-12-23 15:33:30|18868|18856|18866.2|18854.2|18868|18856|18866.2|18854.2|6
1734968020000|2024-12-23 15:33:40|18865.5|18853.5|18865.5|18853.5|18865.5|18853.5|18865.5|18853.5|2
1734968030000|2024-12-23 15:33:50|18868|18856|18860.5|18848.5|18868|18856|18860.5|18848.5|10
1734968040000|2024-12-23 15:34:00|18862.2|18850.2|18865.5|18853.5|18865.5|18853.5|18862.2|18850.2|17
1734968050000|2024-12-23 15:34:10|18863|18851|18863|18851|18865.5|18853.5|18863|18851|5
1734968060000|2024-12-23 15:34:20|18862|18850|18861.2|18849.2|18862|18850|18860.5|18848.5|3
1734968070000|2024-12-23 15:34:30|18861.7|18849.7|18861.2|18849.2|18861.7|18849.7|18861.2|18849.2|0
1734968080000|2024-12-23 15:34:40|18862|18850|18865.5|18853.5|18865.5|18853.5|18861.2|18849.2|10
1734968090000|2024-12-23 15:34:50|18866.2|18854.2|18865.5|18853.5|18866.2|18854.2|18865.5|18853.5|0
1734968100000|2024-12-23 15:35:00|18866|18854|18862.2|18850.2|18866|18854|18862.2|18850.2|5
1734968110000|2024-12-23 15:35:10|18861.2|18849.2|18860.5|18848.5|18861.2|18849.2|18860.5|18848.5|3
1734968120000|2024-12-23 15:35:20|18850.5|18838.5|18848|18836|18850.5|18838.5|18847.2|18835.2|9
1734968130000|2024-12-23 15:35:30|18847.2|18835.2|18855.5|18843.5|18855.5|18843.5|18847.2|18835.2|20
1734968140000|2024-12-23 15:35:40|18856.2|18844.2|18853|18841|18857.2|18845.2|18853|18841|12
1734968150000|2024-12-23 15:35:50|18852.2|18840.2|18858|18846|18858|18846|18852.2|18840.2|8
1734968160000|2024-12-23 15:36:00|18855.5|18843.5|18856.7|18844.7|18857.2|18845.2|18855.5|18843.5|51
1734968170000|2024-12-23 15:36:10|18855.5|18843.5|18855.5|18843.5|18856.2|18844.2|18855.5|18843.5|3
1734968180000|2024-12-23 15:36:20|18855|18843|18860.5|18848.5|18860.5|18848.5|18855|18843|13
1734968190000|2024-12-23 15:36:30|18859.7|18847.7|18858.7|18846.7|18860.5|18848.5|18858.7|18846.7|0
1734968200000|2024-12-23 15:36:40|18858|18846|18858|18846|18858|18846|18858|18846|1
1734968210000|2024-12-23 15:36:50|||||||||1
1734968220000|2024-12-23 15:37:00|18860.5|18848.5|18863|18851|18863|18851|18858.7|18846.7|9
1734968230000|2024-12-23 15:37:10|18861|18849|18860.5|18848.5|18861|18849|18860.5|18848.5|3
1734968240000|2024-12-23 15:37:20|||||||||1
1734968250000|2024-12-23 15:37:30|||||||||1
1734968260000|2024-12-23 15:37:40|18860|18848|18863|18851|18863|18851|18860|18848|8
1734968270000|2024-12-23 15:37:50|18862.2|18850.2|18863|18851|18863|18851|18862.2|18850.2|3
1734968280000|2024-12-23 15:38:00|18863.5|18851.5|18865.5|18853.5|18865.5|18853.5|18863.5|18851.5|8
1734968290000|2024-12-23 15:38:10|18863|18851|18863|18851|18863|18851|18863|18851|2
1734968300000|2024-12-23 15:38:20|18867.5|18855.5|18868|18856|18869.7|18857.7|18867.5|18855.5|17
1734968310000|2024-12-23 15:38:30|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|18868.8|18856.8|4
1734968320000|2024-12-23 15:38:40|18868|18856|18865.5|18853.5|18868|18856|18865.5|18853.5|5
1734968330000|2024-12-23 15:38:50|18867.2|18855.2|18868|18856|18868|18856|18866|18854|3
1734968340000|2024-12-23 15:39:00|18869.7|18857.7|18871.7|18859.7|18873|18861|18869.7|18857.7|4
1734968350000|2024-12-23 15:39:10|18872.2|18860.2|18873.5|18861.5|18873.9|18861.9|18872.2|18860.2|17
1734968360000|2024-12-23 15:39:20|18871.4|18859.4|18870.7|18858.7|18871.4|18859.4|18869.7|18857.7|5
1734968370000|2024-12-23 15:39:30|18871.4|18859.4|18868.9|18856.9|18871.4|18859.4|18868.9|18856.9|0
1734968380000|2024-12-23 15:39:40|18868.5|18856.5|18868.2|18856.2|18868.9|18856.9|18868.2|18856.2|1
1734968390000|2024-12-23 15:39:50|18866.9|18854.9|18861.4|18849.4|18866.9|18854.9|18861.4|18849.4|8
1734968400000|2024-12-23 15:40:00|18861.9|18849.9|18863.9|18851.9|18863.9|18851.9|18861.4|18849.4|9
1734968410000|2024-12-23 15:40:10|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|18862.7|18850.7|5
1734968420000|2024-12-23 15:40:20|18862.2|18850.2|18853.2|18841.2|18862.2|18850.2|18852.7|18840.7|14
1734968430000|2024-12-23 15:40:30|18852.7|18840.7|18861.4|18849.4|18861.4|18849.4|18852.7|18840.7|14
1734968440000|2024-12-23 15:40:40|18859.4|18847.4|18858.2|18846.2|18859.4|18847.4|18858.2|18846.2|2
1734968460000|2024-12-23 15:41:00|18858.9|18846.9|18852.7|18840.7|18858.9|18846.9|18850.7|18838.7|28
1734968470000|2024-12-23 15:41:10|18851|18839|18853.9|18841.9|18853.9|18841.9|18849.7|18837.7|3
1734968480000|2024-12-23 15:41:20|18851.4|18839.4|18849.7|18837.7|18851.4|18839.4|18848.9|18836.9|10
1734968490000|2024-12-23 15:41:30|18851|18839|18851.4|18839.4|18851.4|18839.4|18851|18839|1
1734968500000|2024-12-23 15:41:40|18849.7|18837.7|18849.7|18837.7|18849.7|18837.7|18849.7|18837.7|1
1734968510000|2024-12-23 15:41:50|18848.9|18836.9|18847.7|18835.7|18848.9|18836.9|18847.7|18835.7|8
1734968520000|2024-12-23 15:42:00|18846.4|18834.4|18848|18836|18850.5|18838.5|18846.4|18834.4|56
1734968530000|2024-12-23 15:42:10|18846.3|18834.3|18847|18835|18847.8|18835.8|18845.5|18833.5|25
1734968540000|2024-12-23 15:42:20|18846.3|18834.3|18845.3|18833.3|18846.3|18834.3|18845.3|18833.3|1
1734968550000|2024-12-23 15:42:30|18846.5|18834.5|18845.3|18833.3|18846.5|18834.5|18845.3|18833.3|11
1734968560000|2024-12-23 15:42:40|18846.1|18834.1|18848.1|18836.1|18848.1|18836.1|18846.1|18834.1|6
1734968570000|2024-12-23 15:42:50|||||||||1
1734968580000|2024-12-23 15:43:00|18847.6|18835.6|18847.6|18835.6|18847.6|18835.6|18845.1|18833.1|30
1734968590000|2024-12-23 15:43:10|18846.8|18834.8|18845.6|18833.6|18846.8|18834.8|18845.1|18833.1|5
1734968600000|2024-12-23 15:43:20|18846.1|18834.1|18846.1|18834.1|18846.1|18834.1|18845.6|18833.6|0
1734968610000|2024-12-23 15:43:30|18843.6|18831.6|18843.6|18831.6|18844.1|18832.1|18843.6|18831.6|5
1734968620000|2024-12-23 15:43:40|18844.1|18832.1|18844.5|18832.5|18844.5|18832.5|18844.1|18832.1|7
1734968640000|2024-12-23 15:44:00|18842|18830|18837|18825|18842|18830|18837|18825|15
1734968650000|2024-12-23 15:44:10|18835|18823|18827|18815|18835|18823|18827|18815|11
1734968660000|2024-12-23 15:44:20|18829.1|18817.1|18827|18815|18829.5|18817.5|18827|18815|15
1734968670000|2024-12-23 15:44:30|18828.8|18816.8|18828.3|18816.3|18828.8|18816.8|18828.3|18816.3|5
1734968680000|2024-12-23 15:44:40|18828.8|18816.8|18828.8|18816.8|18828.8|18816.8|18826.3|18814.3|7
1734968690000|2024-12-23 15:44:50|||||||||1
1734968700000|2024-12-23 15:45:00|18828.3|18816.3|18830|18818|18830|18818|18828.3|18816.3|10
1734968710000|2024-12-23 15:45:10|18827.5|18815.5|18827.5|18815.5|18827.5|18815.5|18827|18815|3
1734968720000|2024-12-23 15:45:20|18826.6|18814.6|18830|18818|18830|18818|18825|18813|15
1734968730000|2024-12-23 15:45:30|18832|18820|18837|18825|18837|18825|18832|18820|11
1734968740000|2024-12-23 15:45:40|18838.8|18826.8|18837|18825|18838.8|18826.8|18837|18825|3
1734968750000|2024-12-23 15:45:50|18836.3|18824.3|18827|18815|18836.3|18824.3|18827|18815|8
1734968760000|2024-12-23 15:46:00|18825|18813|18829.5|18817.5|18829.5|18817.5|18825|18813|31
1734968770000|2024-12-23 15:46:10|18828.8|18816.8|18832.8|18820.8|18832.8|18820.8|18828.8|18816.8|7
1734968780000|2024-12-23 15:46:20|18832|18820|18834.5|18822.5|18834.5|18822.5|18832|18820|2
1734968790000|2024-12-23 15:46:30|||||||||1
1734968800000|2024-12-23 15:46:40|18835.5|18823.5|18837|18825|18837|18825|18835.5|18823.5|3
1734968810000|2024-12-23 15:46:50|18836.6|18824.6|18837|18825|18837|18825|18836.6|18824.6|13
1734968820000|2024-12-23 15:47:00|18837.5|18825.5|18835.5|18823.5|18837.5|18825.5|18835|18823|6
1734968830000|2024-12-23 15:47:10|18837.5|18825.5|18844.5|18832.5|18847|18835|18837.5|18825.5|8
1734968840000|2024-12-23 15:47:20|18847|18835|18846.3|18834.3|18847.5|18835.5|18845.5|18833.5|2
1734968850000|2024-12-23 15:47:30|18840.5|18828.5|18841.3|18829.3|18841.3|18829.3|18840.5|18828.5|9
1734968860000|2024-12-23 15:47:40|18842.2|18830.2|18844.3|18832.3|18844.3|18832.3|18842.2|18830.2|3
1734968870000|2024-12-23 15:47:50|18843|18831|18842.2|18830.2|18843|18831|18842.2|18830.2|0
1734968880000|2024-12-23 15:48:00|18843|18831|18844.3|18832.3|18844.3|18832.3|18843|18831|6
1734968890000|2024-12-23 15:48:10|18843.8|18831.8|18843|18831|18843.8|18831.8|18843|18831|0
1734968900000|2024-12-23 15:48:20|18845.5|18833.5|18843|18831|18845.5|18833.5|18843|18831|5
1734968910000|2024-12-23 15:48:30|18841|18829|18840.5|18828.5|18841|18829|18839.7|18827.7|7
1734968920000|2024-12-23 15:48:40|18841|18829|18841|18829|18842.2|18830.2|18841|18829|0
1734968930000|2024-12-23 15:48:50|18838.5|18826.5|18838.5|18826.5|18838.5|18826.5|18838.5|18826.5|3
1734968940000|2024-12-23 15:49:00|18839|18827|18836.9|18824.9|18841.5|18829.5|18836.9|18824.9|27
1734968950000|2024-12-23 15:49:10|18839.9|18827.9|18839.9|18827.9|18839.9|18827.9|18839.9|18827.9|6
1734968960000|2024-12-23 15:49:20|18839|18827|18837.2|18825.2|18839|18827|18830.5|18818.5|23
1734968970000|2024-12-23 15:49:30|18836.5|18824.5|18836.5|18824.5|18836.5|18824.5|18836.5|18824.5|0
1734968980000|2024-12-23 15:49:40|18836|18824|18836.5|18824.5|18836.5|18824.5|18836|18824|1
1734968990000|2024-12-23 15:49:50|18834.1|18822.1|18831|18819|18834.1|18822.1|18831|18819|16
1734969000000|2024-12-23 15:50:00|18833.8|18821.8|18833|18821|18833.8|18821.8|18833|18821|3
1734969030000|2024-12-23 15:50:30|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|18833.8|18821.8|6
1734969040000|2024-12-23 15:50:40|18835|18823|18834.7|18822.7|18836.5|18824.5|18834.7|18822.7|10
1734969050000|2024-12-23 15:50:50|18833.5|18821.5|18828.5|18816.5|18833.5|18821.5|18827.2|18815.2|4
1734969060000|2024-12-23 15:51:00|18827.7|18815.7|18827.7|18815.7|18829|18817|18827.7|18815.7|6
1734969070000|2024-12-23 15:51:10|18829|18817|18827.7|18815.7|18829|18817|18827.7|18815.7|0
1734969080000|2024-12-23 15:51:20|18828.2|18816.2|18831.5|18819.5|18832.2|18820.2|18828.2|18816.2|12
1734969090000|2024-12-23 15:51:30|||||||||1
1734969100000|2024-12-23 15:51:40|18832.4|18820.4|18834.7|18822.7|18834.7|18822.7|18832.4|18820.4|8
1734969110000|2024-12-23 15:51:50|18834|18822|18834|18822|18834|18822|18834|18822|6
1734969120000|2024-12-23 15:52:00|||||||||7
1734969130000|2024-12-23 15:52:10|||||||||2
1734969150000|2024-12-23 15:52:30|18829|18817|18827|18815|18830.2|18818.2|18827|18815|22
1734969160000|2024-12-23 15:52:40|||||||||1
1734969180000|2024-12-23 15:53:00|18824.5|18812.5|18826.2|18814.2|18826.2|18814.2|18824.5|18812.5|6
1734969190000|2024-12-23 15:53:10|18825.7|18813.7|18829|18817|18829|18817|18825.7|18813.7|3
1734969200000|2024-12-23 15:53:20|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|18829.5|18817.5|4
1734969210000|2024-12-23 15:53:30|18827.7|18815.7|18824|18812|18828.2|18816.2|18821.5|18809.5|10
1734969220000|2024-12-23 15:53:40|18823.5|18811.5|18825.7|18813.7|18826.5|18814.5|18823.5|18811.5|10
1734969230000|2024-12-23 15:53:50|18825.2|18813.2|18827|18815|18827|18815|18825.2|18813.2|3
1734969240000|2024-12-23 15:54:00|18826.5|18814.5|18835.2|18823.2|18835.2|18823.2|18826.5|18814.5|8
1734969250000|2024-12-23 15:54:10|18834.7|18822.7|18836.5|18824.5|18837|18825|18834.7|18822.7|1
1734969260000|2024-12-23 15:54:20|18837|18825|18838.2|18826.2|18838.2|18826.2|18837|18825|3
1734969270000|2024-12-23 15:54:30|18839|18827|18839|18827|18839|18827|18839|18827|0
1734969280000|2024-12-23 15:54:40|18839.5|18827.5|18842.2|18830.2|18844|18832|18839.5|18827.5|5
1734969290000|2024-12-23 15:54:50|18844|18832|18844|18832|18846|18834|18844|18832|14
1734969300000|2024-12-23 15:55:00|||||||||1
1734969310000|2024-12-23 15:55:10|18844.5|18832.5|18844|18832|18844.5|18832.5|18841.5|18829.5|8
1734969320000|2024-12-23 15:55:20|18844.8|18832.8|18844|18832|18846.5|18834.5|18842.3|18830.3|30
1734969330000|2024-12-23 15:55:30|||||||||1
1734969340000|2024-12-23 15:55:40|18846.5|18834.5|18845.7|18833.7|18846.5|18834.5|18845.7|18833.7|2
1734969350000|2024-12-23 15:55:50|18844.8|18832.8|18847|18835|18847|18835|18844.8|18832.8|2
1734969360000|2024-12-23 15:56:00|18847.7|18835.7|18846.5|18834.5|18847.7|18835.7|18846.5|18834.5|3
1734969370000|2024-12-23 15:56:10|18845.7|18833.7|18844|18832|18845.7|18833.7|18844|18832|4
1734969380000|2024-12-23 15:56:20|18843.2|18831.2|18843.2|18831.2|18843.2|18831.2|18843.2|18831.2|24
1734969390000|2024-12-23 15:56:30|18844|18832|18842|18830|18844|18832|18842|18830|3
1734969400000|2024-12-23 15:56:40|18842.7|18830.7|18842|18830|18842.7|18830.7|18842|18830|0
1734969410000|2024-12-23 15:56:50|18842.7|18830.7|18842.7|18830.7|18842.7|18830.7|18842.7|18830.7|2
1734969420000|2024-12-23 15:57:00|18842|18830|18843.2|18831.2|18843.2|18831.2|18842|18830|4
1734969430000|2024-12-23 15:57:10|18842|18830|18842|18830|18842|18830|18839|18827|6
1734969440000|2024-12-23 15:57:20|18842.7|18830.7|18842|18830|18843.2|18831.2|18842|18830|1
1734969450000|2024-12-23 15:57:30|18841.5|18829.5|18842|18830|18842|18830|18840.7|18828.7|4
1734969460000|2024-12-23 15:57:40|18841.5|18829.5|18839.5|18827.5|18841.5|18829.5|18839.5|18827.5|4
1734969480000|2024-12-23 15:58:00|18838.2|18826.2|18836.5|18824.5|18838.2|18826.2|18834.5|18822.5|6
1734969490000|2024-12-23 15:58:10|18836|18824|18834.5|18822.5|18836|18824|18834.5|18822.5|1
1734969500000|2024-12-23 15:58:20|18834.9|18822.9|18834.5|18822.5|18834.9|18822.9|18834.5|18822.5|2
1734969520000|2024-12-23 15:58:40|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|18834.9|18822.9|9
1734969530000|2024-12-23 15:58:50|18834.5|18822.5|18832|18820|18834.5|18822.5|18829.9|18817.9|42
1734969540000|2024-12-23 15:59:00|18833.5|18821.5|18834.8|18822.8|18834.8|18822.8|18833.5|18821.5|12
1734969550000|2024-12-23 15:59:10|18834|18822|18834|18822|18834|18822|18834|18822|2
1734969560000|2024-12-23 15:59:20|18832.3|18820.3|18833.5|18821.5|18835.5|18823.5|18831.5|18819.5|32
1734969570000|2024-12-23 15:59:30|18833|18821|18831.5|18819.5|18833|18821|18831.5|18819.5|2
1734969590000|2024-12-23 15:59:50|18831|18819|18829|18817|18831|18819|18829|18817|13
1734969600000|2024-12-23 16:00:00|18831|18819|18834|18822|18834|18822|18829|18817|18
1734969610000|2024-12-23 16:00:10|18836.5|18824.5|18836|18824|18836.5|18824.5|18836|18824|6
1734969620000|2024-12-23 16:00:20|18836.5|18824.5|18838.5|18826.5|18839.8|18827.8|18836.3|18824.3|34
1734969630000|2024-12-23 16:00:30|18838|18826|18838.5|18826.5|18838.5|18826.5|18836.5|18824.5|11
1734969640000|2024-12-23 16:00:40|18839|18827|18839|18827|18839|18827|18839|18827|1
1734969650000|2024-12-23 16:00:50|18839.8|18827.8|18839.8|18827.8|18839.8|18827.8|18839.8|18827.8|1
1734969660000|2024-12-23 16:01:00|18840.5|18828.5|18839|18827|18841|18829|18839|18827|7
1734969670000|2024-12-23 16:01:10|18840.5|18828.5|18844|18832|18844|18832|18840.5|18828.5|6
1734969680000|2024-12-23 16:01:20|18846|18834|18842.3|18830.3|18846|18834|18842.3|18830.3|15
1734969690000|2024-12-23 16:01:30|18843|18831|18841.3|18829.3|18843|18831|18841.3|18829.3|2
1734969700000|2024-12-23 16:01:40|18840.5|18828.5|18843|18831|18843|18831|18840.5|18828.5|6
1734969710000|2024-12-23 16:01:50|18841.3|18829.3|18841.8|18829.8|18842.6|18830.6|18841.3|18829.3|2
1734969720000|2024-12-23 16:02:00|18841.3|18829.3|18843|18831|18843|18831|18841.3|18829.3|1
1734969730000|2024-12-23 16:02:10|18843.8|18831.8|18839|18827|18843.8|18831.8|18839|18827|20
1734969740000|2024-12-23 16:02:20|18839.8|18827.8|18838.5|18826.5|18839.8|18827.8|18838.5|18826.5|0
1734969750000|2024-12-23 16:02:30|18839|18827|18842.3|18830.3|18842.3|18830.3|18839|18827|2
1734969760000|2024-12-23 16:02:40|18841.5|18829.5|18841.5|18829.5|18841.5|18829.5|18840.7|18828.7|0
1734969780000|2024-12-23 16:03:00|18840|18828|18837|18825|18840|18828|18836.5|18824.5|14
1734969790000|2024-12-23 16:03:10|18838.2|18826.2|18838.2|18826.2|18838.2|18826.2|18838.2|18826.2|2
1734969800000|2024-12-23 16:03:20|18837.3|18825.3|18836.7|18824.7|18837.3|18825.3|18835.7|18823.7|11
1734969810000|2024-12-23 16:03:30|18836.2|18824.2|18835.7|18823.7|18836.2|18824.2|18835.7|18823.7|0
1734969820000|2024-12-23 16:03:40|18836.2|18824.2|18839.5|18827.5|18840|18828|18836.2|18824.2|4
1734969830000|2024-12-23 16:03:50|18839|18827|18838.2|18826.2|18839|18827|18838.2|18826.2|3
1734969840000|2024-12-23 16:04:00|18839|18827|18835.7|18823.7|18840.7|18828.7|18835.7|18823.7|5
1734969850000|2024-12-23 16:04:10|18835|18823|18835|18823|18835|18823|18835|18823|0
1734969860000|2024-12-23 16:04:20|18835.7|18823.7|18834.5|18822.5|18835.7|18823.7|18834.5|18822.5|8
1734969870000|2024-12-23 16:04:30|18835|18823|18835|18823|18835|18823|18835|18823|0
1734969890000|2024-12-23 16:04:50|18834.5|18822.5|18832.9|18820.9|18834.5|18822.5|18832.9|18820.9|4
1734969900000|2024-12-23 16:05:00|||||||||10
1734969930000|2024-12-23 16:05:30|18834.5|18822.5|18832.9|18820.9|18834.5|18822.5|18832.9|18820.9|25
1734969940000|2024-12-23 16:05:40|18835.4|18823.4|18835|18823|18835.4|18823.4|18835|18823|1
1734969950000|2024-12-23 16:05:50|18833.4|18821.4|18837.7|18825.7|18837.7|18825.7|18833.4|18821.4|6
1734969960000|2024-12-23 16:06:00|18836.9|18824.9|18830.2|18818.2|18836.9|18824.9|18828.9|18816.9|28
1734969970000|2024-12-23 16:06:10|18831.4|18819.4|18830.2|18818.2|18831.4|18819.4|18830.2|18818.2|18
1734969980000|2024-12-23 16:06:20|18828.9|18816.9|18828.9|18816.9|18828.9|18816.9|18828.9|18816.9|2
1734969990000|2024-12-23 16:06:30|||||||||1
1734970000000|2024-12-23 16:06:40|18829.4|18817.4|18828.9|18816.9|18829.4|18817.4|18828.9|18816.9|9
1734970020000|2024-12-23 16:07:00|18830.2|18818.2|18831.4|18819.4|18831.4|18819.4|18828.4|18816.4|9
1734970030000|2024-12-23 16:07:10|18830.9|18818.9|18833.4|18821.4|18833.4|18821.4|18830.9|18818.9|2
1734970040000|2024-12-23 16:07:20|18833.9|18821.9|18833.9|18821.9|18833.9|18821.9|18833.4|18821.4|0
1734970050000|2024-12-23 16:07:30|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|18833.4|18821.4|0
1734970060000|2024-12-23 16:07:40|18833.9|18821.9|18833.4|18821.4|18834.2|18822.2|18831.4|18819.4|11
1734970070000|2024-12-23 16:07:50|18832.2|18820.2|18832.7|18820.7|18833.4|18821.4|18832.2|18820.2|3
1734970080000|2024-12-23 16:08:00|18833.4|18821.4|18834.7|18822.7|18835.9|18823.9|18831.4|18819.4|6
1734970090000|2024-12-23 16:08:10|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|18835.9|18823.9|2
1734970100000|2024-12-23 16:08:20|||||||||1
1734970110000|2024-12-23 16:08:30|18836.4|18824.4|18838.4|18826.4|18838.4|18826.4|18834.7|18822.7|10
1734970120000|2024-12-23 16:08:40|18840.9|18828.9|18844.2|18832.2|18845.5|18833.5|18840.9|18828.9|11
1734970130000|2024-12-23 16:08:50|18843.4|18831.4|18843.4|18831.4|18844.7|18832.7|18843.4|18831.4|1
1734970140000|2024-12-23 16:09:00|18843|18831|18840.9|18828.9|18843.4|18831.4|18840.9|18828.9|6
1734970150000|2024-12-23 16:09:10|18842.2|18830.2|18840.9|18828.9|18842.2|18830.2|18840.9|18828.9|2
1734970160000|2024-12-23 16:09:20|18841.4|18829.4|18843|18831|18843|18831|18841.4|18829.4|6
1734970170000|2024-12-23 16:09:30|18843.4|18831.4|18842.2|18830.2|18843.4|18831.4|18841.7|18829.7|4
1734970180000|2024-12-23 16:09:40|18842.7|18830.7|18842.2|18830.2|18843.4|18831.4|18842.2|18830.2|1
1734970190000|2024-12-23 16:09:50|18843|18831|18846.7|18834.7|18846.7|18834.7|18843|18831|1
1734970200000|2024-12-23 16:10:00|18845.9|18833.9|18847.2|18835.2|18850.9|18838.9|18845.9|18833.9|7
1734970210000|2024-12-23 16:10:10|18847.7|18835.7|18847.7|18835.7|18848.4|18836.4|18847.7|18835.7|0
1734970220000|2024-12-23 16:10:20|18850.2|18838.2|18849.7|18837.7|18850.9|18838.9|18849.7|18837.7|5
1734970230000|2024-12-23 16:10:30|18848.9|18836.9|18848.9|18836.9|18848.9|18836.9|18848.4|18836.4|2
1734970240000|2024-12-23 16:10:40|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|18848.4|18836.4|1
1734970250000|2024-12-23 16:10:50|18850.9|18838.9|18848.4|18836.4|18850.9|18838.9|18848.4|18836.4|9
1734970260000|2024-12-23 16:11:00|18847.7|18835.7|18847.2|18835.2|18847.7|18835.7|18847.2|18835.2|11
1734970270000|2024-12-23 16:11:10|18846.4|18834.4|18850|18838|18852.5|18840.5|18845.9|18833.9|9
1734970280000|2024-12-23 16:11:20|18850.8|18838.8|18854.5|18842.5|18854.5|18842.5|18850.8|18838.8|16
1734970290000|2024-12-23 16:11:30|18854|18842|18855|18843|18855.8|18843.8|18852.5|18840.5|7
1734970300000|2024-12-23 16:11:40|18854.5|18842.5|18853.7|18841.7|18855|18843|18853.7|18841.7|1
1734970310000|2024-12-23 16:11:50|18853|18841|18850.5|18838.5|18853|18841|18850|18838|3
1734970320000|2024-12-23 16:12:00|18851.2|18839.2|18850.5|18838.5|18851.2|18839.2|18850|18838|2
1734970330000|2024-12-23 16:12:10|18850|18838|18847.5|18835.5|18850|18838|18843.3|18831.3|12
1734970340000|2024-12-23 16:12:20|18846.7|18834.7|18847.5|18835.5|18847.5|18835.5|18846.7|18834.7|5
1734970350000|2024-12-23 16:12:30|18846.7|18834.7|18847.2|18835.2|18848|18836|18846.7|18834.7|25
1734970360000|2024-12-23 16:12:40|18846.7|18834.7|18845.9|18833.9|18848|18836|18845.9|18833.9|0
1734970370000|2024-12-23 16:12:50|18847.2|18835.2|18848.7|18836.7|18848.7|18836.7|18847.2|18835.2|3
1734970380000|2024-12-23 16:13:00|18850|18838|18851.7|18839.7|18851.7|18839.7|18850|18838|5
1734970390000|2024-12-23 16:13:10|18850.8|18838.8|18849.2|18837.2|18850.8|18838.8|18849.2|18837.2|7
1734970400000|2024-12-23 16:13:20|18847.5|18835.5|18848.3|18836.3|18850|18838|18847.5|18835.5|6
1734970410000|2024-12-23 16:13:30|18847.5|18835.5|18845.5|18833.5|18848|18836|18845.5|18833.5|1
1734970420000|2024-12-23 16:13:40|18845.9|18833.9|18845.5|18833.5|18845.9|18833.9|18845.5|18833.5|4
1734970430000|2024-12-23 16:13:50|18841.7|18829.7|18840.9|18828.9|18841.7|18829.7|18840.9|18828.9|17
1734970440000|2024-12-23 16:14:00|18841.4|18829.4|18841.4|18829.4|18842.2|18830.2|18841.4|18829.4|6
1734970450000|2024-12-23 16:14:10|18840.5|18828.5|18840.2|18828.2|18840.7|18828.7|18838.9|18826.9|2
1734970460000|2024-12-23 16:14:20|18840.9|18828.9|18841.4|18829.4|18841.4|18829.4|18840.2|18828.2|5
1734970470000|2024-12-23 16:14:30|18840.9|18828.9|18840.2|18828.2|18840.9|18828.9|18838.9|18826.9|4
1734970480000|2024-12-23 16:14:40|18841.4|18829.4|18840.2|18828.2|18841.4|18829.4|18840.2|18828.2|2
1734970490000|2024-12-23 16:14:50|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|18839.4|18827.4|5
1734970500000|2024-12-23 16:15:00|18841|18829|18840.2|18828.2|18841|18829|18840.2|18828.2|28
1734970510000|2024-12-23 16:15:10|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|3
1734970520000|2024-12-23 16:15:20|18839.9|18827.9|18839.7|18827.7|18841|18829|18838.9|18826.9|13
1734970530000|2024-12-23 16:15:30|18838.9|18826.9|18841|18829|18841|18829|18838.9|18826.9|7
1734970540000|2024-12-23 16:15:40|18843.9|18831.9|18843.9|18831.9|18843.9|18831.9|18843.9|18831.9|6
1734970550000|2024-12-23 16:15:50|18843.5|18831.5|18842.7|18830.7|18843.9|18831.9|18842.7|18830.7|2
1734970560000|2024-12-23 16:16:00|18843.5|18831.5|18842.7|18830.7|18843.9|18831.9|18842.7|18830.7|0
1734970570000|2024-12-23 16:16:10|18841|18829|18841.7|18829.7|18841.7|18829.7|18841|18829|15
1734970580000|2024-12-23 16:16:20|18843|18831|18846|18834|18846.7|18834.7|18843|18831|6
1734970590000|2024-12-23 16:16:30|18845.5|18833.5|18845.5|18833.5|18846|18834|18845.5|18833.5|0
1734970600000|2024-12-23 16:16:40|18843.5|18831.5|18844.2|18832.2|18844.2|18832.2|18843.5|18831.5|5
1734970610000|2024-12-23 16:16:50|18842.7|18830.7|18841.7|18829.7|18842.7|18830.7|18841|18829|11
1734970620000|2024-12-23 16:17:00|18840.5|18828.5|18840.8|18828.8|18841.2|18829.2|18839.7|18827.7|15
1734970630000|2024-12-23 16:17:10|18839.2|18827.2|18838.5|18826.5|18840|18828|18838.5|18826.5|8
1734970640000|2024-12-23 16:17:20|||||||||2
1734970650000|2024-12-23 16:17:30|18838.9|18826.9|18842.2|18830.2|18842.2|18830.2|18838.9|18826.9|5
1734970660000|2024-12-23 16:17:40|18841.7|18829.7|18842.5|18830.5|18842.5|18830.5|18841.7|18829.7|2
1734970670000|2024-12-23 16:17:50|18841.7|18829.7|18841.7|18829.7|18841.7|18829.7|18841.7|18829.7|10
1734970680000|2024-12-23 16:18:00|18840|18828|18840|18828|18840|18828|18840|18828|4
1734970700000|2024-12-23 16:18:20|18840.8|18828.8|18843.7|18831.7|18843.7|18831.7|18840.8|18828.8|7
1734970710000|2024-12-23 16:18:30|18844.5|18832.5|18845|18833|18845|18833|18844.5|18832.5|0
1734970720000|2024-12-23 16:18:40|18844.5|18832.5|18844.2|18832.2|18844.5|18832.5|18844.2|18832.2|10
1734970730000|2024-12-23 16:18:50|18845.5|18833.5|18845.5|18833.5|18845.5|18833.5|18845.5|18833.5|0
1734970740000|2024-12-23 16:19:00|18848.5|18836.5|18848|18836|18848.5|18836.5|18848|18836|8
1734970750000|2024-12-23 16:19:10|||||||||1
1734970760000|2024-12-23 16:19:20|||||||||1
1734970770000|2024-12-23 16:19:30|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|4
1734970780000|2024-12-23 16:19:40|18849.7|18837.7|18853.5|18841.5|18853.5|18841.5|18849.7|18837.7|2
1734970790000|2024-12-23 16:19:50|18854.7|18842.7|18855.5|18843.5|18855.5|18843.5|18853.9|18841.9|7
1734970800000|2024-12-23 16:20:00|18856.3|18844.3|18855.5|18843.5|18856.3|18844.3|18855.5|18843.5|4
1734970810000|2024-12-23 16:20:10|18851.7|18839.7|18852.2|18840.2|18853.5|18841.5|18850.5|18838.5|10
1734970820000|2024-12-23 16:20:20|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|0
1734970840000|2024-12-23 16:20:40|18850.5|18838.5|18851|18839|18851|18839|18850.5|18838.5|2
1734970850000|2024-12-23 16:20:50|18851.7|18839.7|18856.7|18844.7|18856.7|18844.7|18851.7|18839.7|34
1734970860000|2024-12-23 16:21:00|18856|18844|18851.7|18839.7|18856|18844|18851.7|18839.7|5
1734970870000|2024-12-23 16:21:10|18851|18839|18851|18839|18851|18839|18851|18839|0
1734970880000|2024-12-23 16:21:20|18851.7|18839.7|18851|18839|18851.7|18839.7|18851|18839|0
1734970890000|2024-12-23 16:21:30|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|2
1734970900000|2024-12-23 16:21:40|18851|18839|18851|18839|18851|18839|18851|18839|0
1734970910000|2024-12-23 16:21:50|||||||||3
1734970920000|2024-12-23 16:22:00|18846|18834|18846|18834|18846.4|18834.4|18844.7|18832.7|10
1734970930000|2024-12-23 16:22:10|18846.4|18834.4|18853.5|18841.5|18853.5|18841.5|18846.4|18834.4|7
1734970940000|2024-12-23 16:22:20|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|2
1734970960000|2024-12-23 16:22:40|18853.5|18841.5|18856|18844|18856|18844|18853.5|18841.5|4
1734970970000|2024-12-23 16:22:50|18855.5|18843.5|18858.8|18846.8|18860|18848|18853.5|18841.5|21
1734970980000|2024-12-23 16:23:00|18858.3|18846.3|18858|18846|18858.5|18846.5|18856|18844|18
1734970990000|2024-12-23 16:23:10|18854.2|18842.2|18853.5|18841.5|18854.7|18842.7|18853.5|18841.5|1
1734971000000|2024-12-23 16:23:20|18852.7|18840.7|18853.5|18841.5|18853.5|18841.5|18851.5|18839.5|9
1734971010000|2024-12-23 16:23:30|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|18852.7|18840.7|1
1734971020000|2024-12-23 16:23:40|18857.7|18845.7|18858.5|18846.5|18858.5|18846.5|18857.7|18845.7|18
1734971030000|2024-12-23 16:23:50|18857.2|18845.2|18857.7|18845.7|18857.7|18845.7|18857.2|18845.2|5
1734971050000|2024-12-23 16:24:10|18858.5|18846.5|18861.5|18849.5|18862.7|18850.7|18858.5|18846.5|28
1734971060000|2024-12-23 16:24:20|18860.2|18848.2|18864.7|18852.7|18864.7|18852.7|18860.2|18848.2|5
1734971070000|2024-12-23 16:24:30|18864.2|18852.2|18862.7|18850.7|18864.2|18852.2|18862.7|18850.7|3
1734971080000|2024-12-23 16:24:40|18865.5|18853.5|18869|18857|18869|18857|18865.5|18853.5|34
1734971090000|2024-12-23 16:24:50|18868.5|18856.5|18872.7|18860.7|18872.7|18860.7|18868.5|18856.5|14
1734971100000|2024-12-23 16:25:00|18871|18859|18877.5|18865.5|18877.5|18865.5|18871|18859|40
1734971110000|2024-12-23 16:25:10|18876.7|18864.7|18876.7|18864.7|18877.5|18865.5|18875.5|18863.5|9
1734971120000|2024-12-23 16:25:20|18877.5|18865.5|18874|18862|18877.5|18865.5|18871|18859|16
1734971130000|2024-12-23 16:25:30|18873.5|18861.5|18875.2|18863.2|18875.2|18863.2|18873.5|18861.5|3
1734971140000|2024-12-23 16:25:40|18876|18864|18873.5|18861.5|18876|18864|18873.5|18861.5|0
1734971150000|2024-12-23 16:25:50|18872.7|18860.7|18872.7|18860.7|18872.7|18860.7|18872.7|18860.7|2
1734971160000|2024-12-23 16:26:00|18871.5|18859.5|18871.5|18859.5|18871.5|18859.5|18868.5|18856.5|11
1734971170000|2024-12-23 16:26:10|18871|18859|18872.7|18860.7|18872.7|18860.7|18871|18859|1
1734971180000|2024-12-23 16:26:20|18871|18859|18869|18857|18871|18859|18869|18857|1
1734971190000|2024-12-23 16:26:30|18869.4|18857.4|18869|18857|18870.2|18858.2|18869|18857|3
1734971200000|2024-12-23 16:26:40|18870.2|18858.2|18871|18859|18871|18859|18870.2|18858.2|10
1734971210000|2024-12-23 16:26:50|18870.2|18858.2|18871|18859|18871|18859|18870.2|18858.2|0
1734971220000|2024-12-23 16:27:00|18871.5|18859.5|18870.7|18858.7|18871.5|18859.5|18869.7|18857.7|2
1734971230000|2024-12-23 16:27:10|18873.2|18861.2|18872.7|18860.7|18874|18862|18871|18859|8
1734971240000|2024-12-23 16:27:20|18875.5|18863.5|18874.7|18862.7|18875.5|18863.5|18874.7|18862.7|10
1734971250000|2024-12-23 16:27:30|18874|18862|18872.7|18860.7|18874|18862|18872.7|18860.7|0
1734971260000|2024-12-23 16:27:40|18873.2|18861.2|18877.7|18865.7|18877.7|18865.7|18873.2|18861.2|3
1734971270000|2024-12-23 16:27:50|18876.8|18864.8|18875.5|18863.5|18876.8|18864.8|18875.5|18863.5|3
1734971280000|2024-12-23 16:28:00|18876.5|18864.5|18876|18864|18880|18868|18874.7|18862.7|12
1734971290000|2024-12-23 16:28:10|18875.5|18863.5|18881|18869|18881|18869|18871.5|18859.5|7
1734971300000|2024-12-23 16:28:20|18879|18867|18877.7|18865.7|18879|18867|18877.7|18865.7|4
1734971310000|2024-12-23 16:28:30|18878.5|18866.5|18888.5|18876.5|18888.5|18876.5|18878.5|18866.5|16
1734971320000|2024-12-23 16:28:40|18889|18877|18890.5|18878.5|18890.5|18878.5|18888|18876|5
1734971330000|2024-12-23 16:28:50|18892|18880|18890|18878|18892|18880|18890|18878|1
1734971340000|2024-12-23 16:29:00|18890.8|18878.8|18884.1|18872.1|18890.8|18878.8|18884.1|18872.1|30
1734971360000|2024-12-23 16:29:20|18883.6|18871.6|18888.6|18876.6|18889.8|18877.8|18882|18870|34
1734971370000|2024-12-23 16:29:30|18887.3|18875.3|18887.3|18875.3|18887.3|18875.3|18887.3|18875.3|7
1734971380000|2024-12-23 16:29:40|18886.6|18874.6|18886.6|18874.6|18886.6|18874.6|18886.6|18874.6|0
1734971390000|2024-12-23 16:29:50|18887.3|18875.3|18893.4|18881.4|18893.4|18881.4|18886.6|18874.6|22
1734971400000|2024-12-23 16:30:00|18895.4|18883.4|18895.9|18883.9|18895.9|18883.9|18895.4|18883.4|7
1734971410000|2024-12-23 16:30:10|18896.7|18884.7|18890.1|18878.1|18896.7|18884.7|18890.1|18878.1|11
1734971420000|2024-12-23 16:30:20|18890.6|18878.6|18887.8|18875.8|18890.6|18878.6|18887|18875|13
1734971430000|2024-12-23 16:30:30|18887|18875|18883.3|18871.3|18887|18875|18883.3|18871.3|26
1734971440000|2024-12-23 16:30:40|18884.1|18872.1|18884.5|18872.5|18884.5|18872.5|18884.1|18872.1|1
1734971450000|2024-12-23 16:30:50|18884.1|18872.1|18889.1|18877.1|18889.8|18877.8|18884.1|18872.1|10
1734971460000|2024-12-23 16:31:00|18888.3|18876.3|18882.3|18870.3|18888.3|18876.3|18882.3|18870.3|4
1734971470000|2024-12-23 16:31:10|18881.6|18869.6|18888.1|18876.1|18888.1|18876.1|18881.1|18869.1|8
1734971480000|2024-12-23 16:31:20|18887.3|18875.3|18886.6|18874.6|18888.6|18876.6|18886.6|18874.6|13
1734971490000|2024-12-23 16:31:30|18887|18875|18886.6|18874.6|18887|18875|18886.6|18874.6|3
1734971510000|2024-12-23 16:31:50|18887.3|18875.3|18887.3|18875.3|18887.3|18875.3|18886.6|18874.6|4
1734971520000|2024-12-23 16:32:00|18887.8|18875.8|18892.3|18880.3|18892.3|18880.3|18887.8|18875.8|5
1734971530000|2024-12-23 16:32:10|18891.1|18879.1|18892.3|18880.3|18892.3|18880.3|18891.1|18879.1|1
1734971540000|2024-12-23 16:32:20|18891.6|18879.6|18891.1|18879.1|18891.6|18879.6|18891.1|18879.1|1
1734971550000|2024-12-23 16:32:30|18889.8|18877.8|18888.6|18876.6|18889.8|18877.8|18887.3|18875.3|1
1734971560000|2024-12-23 16:32:40|18888.1|18876.1|18888.6|18876.6|18888.6|18876.6|18887.3|18875.3|0
1734971580000|2024-12-23 16:33:00|18887.8|18875.8|18888.1|18876.1|18888.1|18876.1|18887.3|18875.3|4
1734971590000|2024-12-23 16:33:10|18888.6|18876.6|18888.1|18876.1|18890.1|18878.1|18888.1|18876.1|6
1734971600000|2024-12-23 16:33:20|18888.9|18876.9|18887.6|18875.6|18888.9|18876.9|18887.6|18875.6|6
1734971610000|2024-12-23 16:33:30|18888.1|18876.1|18888.1|18876.1|18888.1|18876.1|18888.1|18876.1|0
1734971620000|2024-12-23 16:33:40|18885.6|18873.6|18887.3|18875.3|18887.3|18875.3|18885.6|18873.6|4
1734971630000|2024-12-23 16:33:50|18886.4|18874.4|18886.1|18874.1|18886.4|18874.4|18885.6|18873.6|3
1734971640000|2024-12-23 16:34:00|18887.6|18875.6|18886.9|18874.9|18888.1|18876.1|18886.4|18874.4|4
1734971650000|2024-12-23 16:34:10|18886.4|18874.4|18884.8|18872.8|18887.3|18875.3|18884.8|18872.8|1
1734971660000|2024-12-23 16:34:20|18885.6|18873.6|18884.8|18872.8|18885.6|18873.6|18884.8|18872.8|13
1734971670000|2024-12-23 16:34:30|18881.1|18869.1|18881.1|18869.1|18881.1|18869.1|18881.1|18869.1|16
1734971690000|2024-12-23 16:34:50|18878.6|18866.6|18877.8|18865.8|18878.6|18866.6|18876.1|18864.1|10
1734971700000|2024-12-23 16:35:00|18877.3|18865.3|18877.1|18865.1|18877.3|18865.3|18876.6|18864.6|11
1734971710000|2024-12-23 16:35:10|18876.6|18864.6|18869.6|18857.6|18876.6|18864.6|18868.3|18856.3|22
1734971720000|2024-12-23 16:35:20|18869.1|18857.1|18869.6|18857.6|18869.6|18857.6|18867.1|18855.1|5
1734971730000|2024-12-23 16:35:30|18869.1|18857.1|18869.6|18857.6|18869.6|18857.6|18868.3|18856.3|1
1734971750000|2024-12-23 16:35:50|18869.1|18857.1|18868.3|18856.3|18869.1|18857.1|18867.1|18855.1|1
1734971760000|2024-12-23 16:36:00|18869.6|18857.6|18867.1|18855.1|18869.6|18857.6|18867.1|18855.1|3
1734971770000|2024-12-23 16:36:10|18866.3|18854.3|18869.6|18857.6|18870.8|18858.8|18866.3|18854.3|57
1734971780000|2024-12-23 16:36:20|18868.3|18856.3|18867.1|18855.1|18868.3|18856.3|18867.1|18855.1|1
1734971790000|2024-12-23 16:36:30|18868.8|18856.8|18869.1|18857.1|18869.6|18857.6|18868.3|18856.3|2
1734971800000|2024-12-23 16:36:40|18869.6|18857.6|18868.8|18856.8|18870.8|18858.8|18868.3|18856.3|0
1734971810000|2024-12-23 16:36:50|18869.3|18857.3|18867.5|18855.5|18869.3|18857.3|18867.5|18855.5|8
1734971820000|2024-12-23 16:37:00|18866.8|18854.8|18868.8|18856.8|18868.8|18856.8|18866.8|18854.8|0
1734971830000|2024-12-23 16:37:10|18868|18856|18867.5|18855.5|18868|18856|18867.5|18855.5|0
1734971840000|2024-12-23 16:37:20|18866.8|18854.8|18870|18858|18870|18858|18866.8|18854.8|4
1734971850000|2024-12-23 16:37:30|18868.5|18856.5|18872.1|18860.1|18872.1|18860.1|18868.3|18856.3|11
1734971860000|2024-12-23 16:37:40|18864.6|18852.6|18864.6|18852.6|18864.6|18852.6|18862.1|18850.1|6
1734971870000|2024-12-23 16:37:50|18863.8|18851.8|18860|18848|18863.8|18851.8|18860|18848|4
1734971880000|2024-12-23 16:38:00|18860.8|18848.8|18858.8|18846.8|18860.8|18848.8|18858.8|18846.8|0
1734971890000|2024-12-23 16:38:10|18859.3|18847.3|18858.8|18846.8|18859.3|18847.3|18858.3|18846.3|0
1734971900000|2024-12-23 16:38:20|18858|18846|18855|18843|18858|18846|18855|18843|20
1734971910000|2024-12-23 16:38:30|18858.3|18846.3|18858.3|18846.3|18859.6|18847.6|18857.5|18845.5|9
1734971920000|2024-12-23 16:38:40|18859.6|18847.6|18857.5|18845.5|18859.6|18847.6|18857.5|18845.5|1
1734971930000|2024-12-23 16:38:50|18858.3|18846.3|18858.3|18846.3|18858.3|18846.3|18857.5|18845.5|2
1734971940000|2024-12-23 16:39:00|18860|18848|18860|18848|18860|18848|18859.3|18847.3|0
1734971950000|2024-12-23 16:39:10|18859.3|18847.3|18857.5|18845.5|18859.3|18847.3|18857.5|18845.5|1
1734971960000|2024-12-23 16:39:20|18857.1|18845.1|18859.3|18847.3|18859.3|18847.3|18857.1|18845.1|7
1734971970000|2024-12-23 16:39:30|18858.3|18846.3|18858.3|18846.3|18858.3|18846.3|18858.3|18846.3|4
1734971980000|2024-12-23 16:39:40|18857.6|18845.6|18860.1|18848.1|18860.1|18848.1|18857.6|18845.6|2
1734971990000|2024-12-23 16:39:50|18859.3|18847.3|18859.3|18847.3|18859.3|18847.3|18859.3|18847.3|3
1734972010000|2024-12-23 16:40:10|18860.1|18848.1|18859.3|18847.3|18860.1|18848.1|18859.3|18847.3|1
1734972020000|2024-12-23 16:40:20|18860.1|18848.1|18859.3|18847.3|18860.1|18848.1|18859.3|18847.3|0
1734972030000|2024-12-23 16:40:30|||||||||2
1734972040000|2024-12-23 16:40:40|18861|18849|18859.3|18847.3|18861|18849|18859.3|18847.3|6
1734972050000|2024-12-23 16:40:50|18859.8|18847.8|18861.8|18849.8|18863|18851|18859.8|18847.8|2
1734972060000|2024-12-23 16:41:00|18861|18849|18863|18851|18863|18851|18861|18849|1
1734972070000|2024-12-23 16:41:10|||||||||1
1734972080000|2024-12-23 16:41:20|||||||||1
1734972090000|2024-12-23 16:41:30|18864.3|18852.3|18864.3|18852.3|18864.3|18852.3|18864.3|18852.3|1
1734972100000|2024-12-23 16:41:40|18863|18851|18863|18851|18863|18851|18863|18851|1
1734972110000|2024-12-23 16:41:50|18862.6|18850.6|18862.3|18850.3|18862.6|18850.6|18861.8|18849.8|5
1734972120000|2024-12-23 16:42:00|18861.8|18849.8|18859.8|18847.8|18861.8|18849.8|18859.8|18847.8|1
1734972140000|2024-12-23 16:42:20|18859.3|18847.3|18859.3|18847.3|18859.3|18847.3|18858.5|18846.5|0
1734972150000|2024-12-23 16:42:30|18859.8|18847.8|18858.5|18846.5|18859.8|18847.8|18858.5|18846.5|1
1734972170000|2024-12-23 16:42:50|18860.5|18848.5|18859.8|18847.8|18860.5|18848.5|18859.8|18847.8|2
1734972180000|2024-12-23 16:43:00|18860.5|18848.5|18859.8|18847.8|18861|18849|18858.5|18846.5|2
1734972190000|2024-12-23 16:43:10|18858|18846|18861|18849|18861.8|18849.8|18858|18846|3
1734972200000|2024-12-23 16:43:20|18860.5|18848.5|18858.5|18846.5|18860.5|18848.5|18858.5|18846.5|4
1734972210000|2024-12-23 16:43:30|18858|18846|18858|18846|18858|18846|18858|18846|0
1734972220000|2024-12-23 16:43:40|18851.8|18839.8|18848.5|18836.5|18851.8|18839.8|18848.5|18836.5|11
1734972230000|2024-12-23 16:43:50|18846|18834|18840.3|18828.3|18846|18834|18839.8|18827.8|15
1734972240000|2024-12-23 16:44:00|18841|18829|18849|18837|18849|18837|18841|18829|26
1734972250000|2024-12-23 16:44:10|18848.5|18836.5|18846|18834|18848.5|18836.5|18846|18834|2
1734972260000|2024-12-23 16:44:20|18847|18835|18846.5|18834.5|18848.5|18836.5|18845.5|18833.5|4
1734972270000|2024-12-23 16:44:30|18846|18834|18849.3|18837.3|18849.3|18837.3|18846|18834|12
1734972280000|2024-12-23 16:44:40|18853|18841|18853.5|18841.5|18853.5|18841.5|18853|18841|3
1734972290000|2024-12-23 16:44:50|||||||||1
1734972300000|2024-12-23 16:45:00|18854.6|18842.6|18853.3|18841.3|18855.8|18843.8|18853.3|18841.3|11
1734972310000|2024-12-23 16:45:10|18852.6|18840.6|18853.3|18841.3|18854.6|18842.6|18852.1|18840.1|4
1734972320000|2024-12-23 16:45:20|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|0
1734972330000|2024-12-23 16:45:30|18853.3|18841.3|18851.3|18839.3|18853.3|18841.3|18851.3|18839.3|6
1734972340000|2024-12-23 16:45:40|18853.3|18841.3|18852.6|18840.6|18853.3|18841.3|18852.6|18840.6|1
1734972350000|2024-12-23 16:45:50|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|18853.3|18841.3|1
1734972380000|2024-12-23 16:46:20|||||||||1
1734972390000|2024-12-23 16:46:30|||||||||2
1734972400000|2024-12-23 16:46:40|18854.6|18842.6|18855.5|18843.5|18855.5|18843.5|18854.6|18842.6|2
1734972410000|2024-12-23 16:46:50|18856|18844|18858.5|18846.5|18858.5|18846.5|18856|18844|6
1734972420000|2024-12-23 16:47:00|18858|18846|18855.5|18843.5|18858.5|18846.5|18855.5|18843.5|4
1734972430000|2024-12-23 16:47:10|||||||||4
1734972440000|2024-12-23 16:47:20|18855.6|18843.6|18856|18844|18856|18844|18855.6|18843.6|3
1734972460000|2024-12-23 16:47:40|18856.5|18844.5|18857.8|18845.8|18857.8|18845.8|18856.5|18844.5|4
1734972470000|2024-12-23 16:47:50|18858.5|18846.5|18857.3|18845.3|18858.5|18846.5|18857.3|18845.3|1
1734972480000|2024-12-23 16:48:00|18856|18844|18856|18844|18856|18844|18856|18844|3
1734972490000|2024-12-23 16:48:10|||||||||2
1734972500000|2024-12-23 16:48:20|18854.3|18842.3|18853.5|18841.5|18854.8|18842.8|18853.5|18841.5|3
1734972510000|2024-12-23 16:48:30|18854|18842|18848.5|18836.5|18855.6|18843.6|18848.5|18836.5|7
1734972520000|2024-12-23 16:48:40|18849.3|18837.3|18849|18837|18849.8|18837.8|18849|18837|61
1734972530000|2024-12-23 16:48:50|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|6
1734972550000|2024-12-23 16:49:10|18843|18831|18842.5|18830.5|18843.7|18831.7|18842|18830|5
1734972560000|2024-12-23 16:49:20|18844|18832|18844.5|18832.5|18844.5|18832.5|18844|18832|2
1734972570000|2024-12-23 16:49:30|||||||||1
1734972590000|2024-12-23 16:49:50|18842.5|18830.5|18843.7|18831.7|18843.7|18831.7|18842.5|18830.5|4
1734972600000|2024-12-23 16:50:00|18844.5|18832.5|18848.2|18836.2|18849.5|18837.5|18844.5|18832.5|56
1734972610000|2024-12-23 16:50:10|18850.7|18838.7|18850.3|18838.3|18852|18840|18850.3|18838.3|16
1734972620000|2024-12-23 16:50:20|18852|18840|18850.3|18838.3|18852|18840|18849.5|18837.5|15
1734972630000|2024-12-23 16:50:30|18849.5|18837.5|18848.3|18836.3|18849.5|18837.5|18847|18835|5
1734972640000|2024-12-23 16:50:40|18849|18837|18849.5|18837.5|18849.5|18837.5|18849|18837|0
1734972650000|2024-12-23 16:50:50|18849|18837|18849.5|18837.5|18849.5|18837.5|18847|18835|6
1734972660000|2024-12-23 16:51:00|18848.7|18836.7|18848.3|18836.3|18848.7|18836.7|18848.3|18836.3|2
1734972680000|2024-12-23 16:51:20|18847.8|18835.8|18847|18835|18847.8|18835.8|18847|18835|0
1734972690000|2024-12-23 16:51:30|18847.5|18835.5|18842.5|18830.5|18847.5|18835.5|18842.5|18830.5|8
1734972700000|2024-12-23 16:51:40|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|18843.7|18831.7|3
1734972710000|2024-12-23 16:51:50|||||||||1
1734972720000|2024-12-23 16:52:00|18842.3|18830.3|18842|18830|18842.3|18830.3|18841.2|18829.2|6
1734972730000|2024-12-23 16:52:10|18842.5|18830.5|18840|18828|18842.5|18830.5|18840|18828|3
1734972760000|2024-12-23 16:52:40|||||||||1
1734972770000|2024-12-23 16:52:50|18840.3|18828.3|18842|18830|18844.5|18832.5|18840.3|18828.3|4
1734972790000|2024-12-23 16:53:10|18842.5|18830.5|18842|18830|18842.5|18830.5|18842|18830|0
1734972800000|2024-12-23 16:53:20|18842.5|18830.5|18844.5|18832.5|18844.5|18832.5|18842.5|18830.5|6
1734972830000|2024-12-23 16:53:50|18845.8|18833.8|18844.5|18832.5|18845.8|18833.8|18844.5|18832.5|2
1734972840000|2024-12-23 16:54:00|18844|18832|18844|18832|18844|18832|18844|18832|4
1734972850000|2024-12-23 16:54:10|18844.5|18832.5|18845.3|18833.3|18846|18834|18844.5|18832.5|3
1734972860000|2024-12-23 16:54:20|18846.5|18834.5|18846|18834|18847|18835|18846|18834|10
1734972880000|2024-12-23 16:54:40|18848.1|18836.1|18844.5|18832.5|18848.1|18836.1|18844.5|18832.5|31
1734972890000|2024-12-23 16:54:50|||||||||1
1734972900000|2024-12-23 16:55:00|18842.5|18830.5|18839.5|18827.5|18842.5|18830.5|18839|18827|14
1734972910000|2024-12-23 16:55:10|18841.2|18829.2|18842|18830|18842|18830|18841.2|18829.2|10
1734972920000|2024-12-23 16:55:20|||||||||1
1734972930000|2024-12-23 16:55:30|18840|18828|18843.7|18831.7|18844.5|18832.5|18840|18828|9
1734972940000|2024-12-23 16:55:40|18842|18830|18843.7|18831.7|18843.7|18831.7|18842|18830|0
1734972950000|2024-12-23 16:55:50|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|0
1734972960000|2024-12-23 16:56:00|18842.5|18830.5|18845|18833|18845|18833|18840|18828|10
1734972970000|2024-12-23 16:56:10|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|4
1734972980000|2024-12-23 16:56:20|18846.2|18834.2|18846.2|18834.2|18847|18835|18846.2|18834.2|5
1734972990000|2024-12-23 16:56:30|18845.3|18833.3|18845|18833|18845.3|18833.3|18844.5|18832.5|0
1734973020000|2024-12-23 16:57:00|18844.7|18832.7|18844.7|18832.7|18844.7|18832.7|18844.7|18832.7|3
1734973030000|2024-12-23 16:57:10|18843|18831|18842.2|18830.2|18843|18831|18842.2|18830.2|4
1734973040000|2024-12-23 16:57:20|18843|18831|18845.5|18833.5|18845.5|18833.5|18843|18831|5
1734973060000|2024-12-23 16:57:40|||||||||1
1734973070000|2024-12-23 16:57:50|18846|18834|18848|18836|18848.5|18836.5|18846|18834|1
1734973080000|2024-12-23 16:58:00|18847|18835|18845.5|18833.5|18847|18835|18845.5|18833.5|3
1734973090000|2024-12-23 16:58:10|18844.2|18832.2|18844.2|18832.2|18844.2|18832.2|18844.2|18832.2|2
1734973100000|2024-12-23 16:58:20|18843.5|18831.5|18843.5|18831.5|18843.5|18831.5|18843.5|18831.5|0
1734973110000|2024-12-23 16:58:30|18845.5|18833.5|18845.5|18833.5|18845.5|18833.5|18845.5|18833.5|6
1734973130000|2024-12-23 16:58:50|18845|18833|18844.7|18832.7|18845.5|18833.5|18844.2|18832.2|6
1734973140000|2024-12-23 16:59:00|18844.2|18832.2|18845.5|18833.5|18845.5|18833.5|18844.2|18832.2|1
1734973150000|2024-12-23 16:59:10|18846.4|18834.4|18846.7|18834.7|18846.7|18834.7|18846.4|18834.4|6
1734973160000|2024-12-23 16:59:20|18847.5|18835.5|18843.5|18831.5|18847.5|18835.5|18843.5|18831.5|6
1734973190000|2024-12-23 16:59:50|18845|18833|18845|18833|18845|18833|18844.2|18832.2|36
1734973200000|2024-12-23 17:00:00|18845.5|18833.5|18844.2|18832.2|18846.3|18834.3|18843.5|18831.5|7
1734973210000|2024-12-23 17:00:10|18845|18833|18845|18833|18845|18833|18845|18833|0
1734973220000|2024-12-23 17:00:20|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|4
1734973230000|2024-12-23 17:00:30|18845|18833|18845.5|18833.5|18845.5|18833.5|18845|18833|1
1734973250000|2024-12-23 17:00:50|18843.5|18831.5|18843.5|18831.5|18843.5|18831.5|18843.5|18831.5|1
1734973260000|2024-12-23 17:01:00|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|18841.3|18829.3|7
1734973270000|2024-12-23 17:01:10|18842|18830|18843.8|18831.8|18844.5|18832.5|18842|18830|4
1734973280000|2024-12-23 17:01:20|18844.5|18832.5|18846.3|18834.3|18846.3|18834.3|18842|18830|16
1734973290000|2024-12-23 17:01:30|18845.5|18833.5|18846.3|18834.3|18847.5|18835.5|18845|18833|14
1734973300000|2024-12-23 17:01:40|18845.5|18833.5|18847|18835|18848|18836|18845.5|18833.5|3
1734973310000|2024-12-23 17:01:50|18845.5|18833.5|18849.5|18837.5|18849.5|18837.5|18845|18833|22
1734973320000|2024-12-23 17:02:00|||||||||3
1734973340000|2024-12-23 17:02:20|||||||||1
1734973350000|2024-12-23 17:02:30|18848.3|18836.3|18849.5|18837.5|18849.5|18837.5|18848.3|18836.3|2
1734973360000|2024-12-23 17:02:40|||||||||1
1734973370000|2024-12-23 17:02:50|18847|18835|18846.6|18834.6|18847|18835|18846.6|18834.6|3
1734973380000|2024-12-23 17:03:00|18847|18835|18849.5|18837.5|18849.5|18837.5|18847|18835|10
1734973390000|2024-12-23 17:03:10|18850|18838|18850.3|18838.3|18850.8|18838.8|18849.5|18837.5|1
1734973400000|2024-12-23 17:03:20|18849.5|18837.5|18849.5|18837.5|18849.5|18837.5|18849.5|18837.5|0
1734973430000|2024-12-23 17:03:50|18847.5|18835.5|18847.5|18835.5|18847.5|18835.5|18847.5|18835.5|4
1734973440000|2024-12-23 17:04:00|18849.5|18837.5|18849.5|18837.5|18849.5|18837.5|18849.5|18837.5|1
1734973470000|2024-12-23 17:04:30|18850.8|18838.8|18851.6|18839.6|18851.6|18839.6|18850.8|18838.8|1
1734973480000|2024-12-23 17:04:40|18852|18840|18854.5|18842.5|18854.5|18842.5|18851.6|18839.6|9
1734973490000|2024-12-23 17:04:50|18854.1|18842.1|18854.5|18842.5|18854.5|18842.5|18854.1|18842.1|0
1734973500000|2024-12-23 17:05:00|18854.1|18842.1|18852|18840|18854.1|18842.1|18852|18840|3
1734973510000|2024-12-23 17:05:10|18852.5|18840.5|18850.8|18838.8|18852.5|18840.5|18850|18838|6
1734973520000|2024-12-23 17:05:20|18851.6|18839.6|18850.8|18838.8|18851.6|18839.6|18850.8|18838.8|2
1734973530000|2024-12-23 17:05:30|18850|18838|18850|18838|18850|18838|18850|18838|44
1734973540000|2024-12-23 17:05:40|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|2
1734973550000|2024-12-23 17:05:50|18852|18840|18852|18840|18852|18840|18852|18840|1
1734973560000|2024-12-23 17:06:00|18852.8|18840.8|18852|18840|18852.8|18840.8|18852|18840|0
1734973570000|2024-12-23 17:06:10|||||||||1
1734973580000|2024-12-23 17:06:20|||||||||2
1734973590000|2024-12-23 17:06:30|||||||||1
1734973600000|2024-12-23 17:06:40|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|4
1734973610000|2024-12-23 17:06:50|18849.5|18837.5|18851.6|18839.6|18852|18840|18849.5|18837.5|3
1734973620000|2024-12-23 17:07:00|18854.5|18842.5|18852|18840|18855|18843|18852|18840|6
1734973630000|2024-12-23 17:07:10|18852.8|18840.8|18852.8|18840.8|18852.8|18840.8|18852.8|18840.8|1
1734973640000|2024-12-23 17:07:20|18852|18840|18852|18840|18852|18840|18852|18840|0
1734973650000|2024-12-23 17:07:30|18852.8|18840.8|18852.8|18840.8|18852.8|18840.8|18852.8|18840.8|0
1734973660000|2024-12-23 17:07:40|18852|18840|18848.6|18836.6|18852.8|18840.8|18847|18835|15
1734973670000|2024-12-23 17:07:50|18849.8|18837.8|18849.1|18837.1|18849.8|18837.8|18848.1|18836.1|8
1734973680000|2024-12-23 17:08:00|18847|18835|18847.8|18835.8|18847.8|18835.8|18847|18835|7
1734973700000|2024-12-23 17:08:20|18848.3|18836.3|18849.5|18837.5|18849.5|18837.5|18847.8|18835.8|2
1734973710000|2024-12-23 17:08:30|18849.1|18837.1|18848.3|18836.3|18849.5|18837.5|18848.3|18836.3|4
1734973720000|2024-12-23 17:08:40|18849.1|18837.1|18848.3|18836.3|18849.1|18837.1|18848.3|18836.3|0
1734973730000|2024-12-23 17:08:50|18847.5|18835.5|18847.5|18835.5|18847.5|18835.5|18847.5|18835.5|0
1734973740000|2024-12-23 17:09:00|18848.3|18836.3|18847.5|18835.5|18848.3|18836.3|18847.5|18835.5|2
1734973760000|2024-12-23 17:09:20|||||||||1
1734973770000|2024-12-23 17:09:30|18849.5|18837.5|18849.5|18837.5|18849.5|18837.5|18849.5|18837.5|2
1734973790000|2024-12-23 17:09:50|18850|18838|18849.5|18837.5|18850|18838|18849.5|18837.5|1
1734973800000|2024-12-23 17:10:00|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|18849.6|18837.6|1
1734973810000|2024-12-23 17:10:10|18847.5|18835.5|18849.6|18837.6|18849.6|18837.6|18847.1|18835.1|9
1734973820000|2024-12-23 17:10:20|||||||||1
1734973840000|2024-12-23 17:10:40|18849.1|18837.1|18847.5|18835.5|18849.1|18837.1|18847.1|18835.1|3
1734973850000|2024-12-23 17:10:50|18847.1|18835.1|18847.1|18835.1|18847.1|18835.1|18847.1|18835.1|0
1734973860000|2024-12-23 17:11:00|||||||||1
1734973870000|2024-12-23 17:11:10|18849.1|18837.1|18849.6|18837.6|18850.3|18838.3|18849.1|18837.1|6
1734973880000|2024-12-23 17:11:20|18850|18838|18852.8|18840.8|18853.6|18841.6|18850|18838|12
1734973900000|2024-12-23 17:11:40|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|18852.1|18840.1|1
1734973910000|2024-12-23 17:11:50|18852.8|18840.8|18852.8|18840.8|18852.8|18840.8|18852.8|18840.8|1
1734973920000|2024-12-23 17:12:00|18851.6|18839.6|18852.8|18840.8|18852.8|18840.8|18851.6|18839.6|7
1734973930000|2024-12-23 17:12:10|18855.3|18843.3|18854.6|18842.6|18855.3|18843.3|18854.6|18842.6|2
1734973940000|2024-12-23 17:12:20|18854.1|18842.1|18852.8|18840.8|18854.1|18842.1|18852.8|18840.8|1
1734973950000|2024-12-23 17:12:30|18854.1|18842.1|18854.1|18842.1|18854.1|18842.1|18854.1|18842.1|1
1734973960000|2024-12-23 17:12:40|18852.8|18840.8|18852.8|18840.8|18852.8|18840.8|18852.8|18840.8|1
1734973970000|2024-12-23 17:12:50|18852.3|18840.3|18849.1|18837.1|18852.3|18840.3|18849.1|18837.1|2
1734973980000|2024-12-23 17:13:00|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|18848.3|18836.3|1
1734974000000|2024-12-23 17:13:20|18849.1|18837.1|18849.6|18837.6|18849.6|18837.6|18846.6|18834.6|5
1734974010000|2024-12-23 17:13:30|18849.1|18837.1|18849.6|18837.6|18849.6|18837.6|18848.3|18836.3|3
1734974020000|2024-12-23 17:13:40|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|1
1734974040000|2024-12-23 17:14:00|18850.3|18838.3|18849.6|18837.6|18850.3|18838.3|18849.6|18837.6|2
1734974050000|2024-12-23 17:14:10|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|18849.1|18837.1|0
1734974060000|2024-12-23 17:14:20|||||||||1
1734974070000|2024-12-23 17:14:30|||||||||1
1734974080000|2024-12-23 17:14:40|18847.1|18835.1|18847.1|18835.1|18847.1|18835.1|18847.1|18835.1|12
1734974090000|2024-12-23 17:14:50|18848.3|18836.3|18848.3|18836.3|18849.1|18837.1|18847.5|18835.5|4
1734974100000|2024-12-23 17:15:00|18849.1|18837.1|18846.3|18834.3|18849.1|18837.1|18846.3|18834.3|6
1734974110000|2024-12-23 17:15:10|18845.8|18833.8|18844.6|18832.6|18846.3|18834.3|18844.6|18832.6|0
1734974130000|2024-12-23 17:15:30|18844.1|18832.1|18842.5|18830.5|18844.1|18832.1|18842.5|18830.5|2
1734974150000|2024-12-23 17:15:50|18843.8|18831.8|18845|18833|18845|18833|18843.8|18831.8|39
1734974160000|2024-12-23 17:16:00|18847.1|18835.1|18839.6|18827.6|18847.1|18835.1|18839.6|18827.6|34
1734974170000|2024-12-23 17:16:10|18840|18828|18841.3|18829.3|18841.3|18829.3|18840|18828|1
1734974180000|2024-12-23 17:16:20|||||||||20
1734974190000|2024-12-23 17:16:30|18840.8|18828.8|18840|18828|18840.8|18828.8|18840|18828|2
1734974200000|2024-12-23 17:16:40|18842.1|18830.1|18841.3|18829.3|18842.5|18830.5|18841.3|18829.3|7
1734974210000|2024-12-23 17:16:50|18840|18828|18840|18828|18840|18828|18840|18828|0
1734974240000|2024-12-23 17:17:20|18842.5|18830.5|18843.8|18831.8|18843.8|18831.8|18842.5|18830.5|9
1734974250000|2024-12-23 17:17:30|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|0
1734974260000|2024-12-23 17:17:40|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|0
1734974270000|2024-12-23 17:17:50|18842.6|18830.6|18842.6|18830.6|18842.6|18830.6|18842.6|18830.6|0
1734974280000|2024-12-23 17:18:00|18841.3|18829.3|18839.6|18827.6|18841.3|18829.3|18839.6|18827.6|12
1734974290000|2024-12-23 17:18:10|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|2
1734974300000|2024-12-23 17:18:20|18839.6|18827.6|18840.1|18828.1|18840.1|18828.1|18839.6|18827.6|4
1734974310000|2024-12-23 17:18:30|||||||||1
1734974320000|2024-12-23 17:18:40|18840.8|18828.8|18842.1|18830.1|18842.1|18830.1|18840.8|18828.8|11
1734974330000|2024-12-23 17:18:50|18842.6|18830.6|18843.3|18831.3|18843.3|18831.3|18842.6|18830.6|1
1734974340000|2024-12-23 17:19:00|18842.6|18830.6|18843.8|18831.8|18843.8|18831.8|18842.6|18830.6|4
1734974350000|2024-12-23 17:19:10|18844.6|18832.6|18844.6|18832.6|18844.6|18832.6|18844.6|18832.6|1
1734974360000|2024-12-23 17:19:20|18845.1|18833.1|18843.8|18831.8|18845.1|18833.1|18843.8|18831.8|2
1734974370000|2024-12-23 17:19:30|18842.6|18830.6|18842.6|18830.6|18842.6|18830.6|18842.6|18830.6|7
1734974380000|2024-12-23 17:19:40|||||||||2
1734974400000|2024-12-23 17:20:00|18844.1|18832.1|18844.1|18832.1|18844.1|18832.1|18844.1|18832.1|2
1734974410000|2024-12-23 17:20:10|18844.6|18832.6|18844.6|18832.6|18845.1|18833.1|18844.6|18832.6|2
1734974420000|2024-12-23 17:20:20|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|18845.1|18833.1|0
1734974440000|2024-12-23 17:20:40|18840.5|18828.5|18838.8|18826.8|18840.5|18828.5|18834.1|18822.1|16
1734974450000|2024-12-23 17:20:50|18839.6|18827.6|18841.3|18829.3|18842.1|18830.1|18839.6|18827.6|6
1734974460000|2024-12-23 17:21:00|18841.8|18829.8|18837.1|18825.1|18842.6|18830.6|18837.1|18825.1|4
1734974470000|2024-12-23 17:21:10|18836.3|18824.3|18832.1|18820.1|18836.3|18824.3|18832.1|18820.1|10
1734974480000|2024-12-23 17:21:20|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|18833.8|18821.8|8
1734974490000|2024-12-23 17:21:30|18833.8|18821.8|18833.8|18821.8|18834.6|18822.6|18833.8|18821.8|26
1734974500000|2024-12-23 17:21:40|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|0
1734974510000|2024-12-23 17:21:50|18834.6|18822.6|18835.1|18823.1|18835.1|18823.1|18834.6|18822.6|5
1734974520000|2024-12-23 17:22:00|18834.3|18822.3|18832.6|18820.6|18834.3|18822.3|18831.8|18819.8|7
1734974530000|2024-12-23 17:22:10|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|1
1734974540000|2024-12-23 17:22:20|||||||||1
1734974550000|2024-12-23 17:22:30|18833.8|18821.8|18832.6|18820.6|18834.6|18822.6|18832.6|18820.6|2
1734974560000|2024-12-23 17:22:40|||||||||1
1734974580000|2024-12-23 17:23:00|||||||||2
1734974590000|2024-12-23 17:23:10|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|1
1734974600000|2024-12-23 17:23:20|18836.1|18824.1|18837.6|18825.6|18839.6|18827.6|18836.1|18824.1|8
1734974610000|2024-12-23 17:23:30|18838.3|18826.3|18834.6|18822.6|18838.3|18826.3|18834.6|18822.6|1
1734974620000|2024-12-23 17:23:40|||||||||1
1734974630000|2024-12-23 17:23:50|18835.1|18823.1|18834.6|18822.6|18835.1|18823.1|18834.6|18822.6|0
1734974640000|2024-12-23 17:24:00|||||||||3
1734974660000|2024-12-23 17:24:20|18832.6|18820.6|18832.1|18820.1|18832.6|18820.6|18832.1|18820.1|3
1734974670000|2024-12-23 17:24:30|18831.3|18819.3|18832.6|18820.6|18833.8|18821.8|18831.3|18819.3|3
1734974680000|2024-12-23 17:24:40|18832.1|18820.1|18832.6|18820.6|18832.6|18820.6|18832.1|18820.1|1
1734974690000|2024-12-23 17:24:50|18831.3|18819.3|18839.1|18827.1|18839.6|18827.6|18830.1|18818.1|14
1734974700000|2024-12-23 17:25:00|18839.6|18827.6|18837.6|18825.6|18839.6|18827.6|18837.6|18825.6|4
1734974710000|2024-12-23 17:25:10|18838.8|18826.8|18836.3|18824.3|18838.8|18826.8|18835.6|18823.6|5
1734974720000|2024-12-23 17:25:20|18835.8|18823.8|18835.1|18823.1|18835.8|18823.8|18835.1|18823.1|0
1734974730000|2024-12-23 17:25:30|18837.1|18825.1|18837.6|18825.6|18837.6|18825.6|18837.1|18825.1|1
1734974740000|2024-12-23 17:25:40|18837.1|18825.1|18838.3|18826.3|18838.3|18826.3|18837.1|18825.1|1
1734974750000|2024-12-23 17:25:50|18837.6|18825.6|18839.1|18827.1|18839.1|18827.1|18837.6|18825.6|1
1734974760000|2024-12-23 17:26:00|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|2
1734974770000|2024-12-23 17:26:10|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|4
1734974780000|2024-12-23 17:26:20|18839.1|18827.1|18837.6|18825.6|18839.6|18827.6|18837.6|18825.6|5
1734974790000|2024-12-23 17:26:30|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|18838.3|18826.3|6
1734974800000|2024-12-23 17:26:40|18839.1|18827.1|18837.6|18825.6|18839.1|18827.1|18837.6|18825.6|1
1734974810000|2024-12-23 17:26:50|||||||||1
1734974820000|2024-12-23 17:27:00|||||||||2
1734974830000|2024-12-23 17:27:10|||||||||4
1734974840000|2024-12-23 17:27:20|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|2
1734974850000|2024-12-23 17:27:30|18839.6|18827.6|18838.3|18826.3|18839.6|18827.6|18838.3|18826.3|2
1734974860000|2024-12-23 17:27:40|||||||||1
1734974870000|2024-12-23 17:27:50|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|0
1734974880000|2024-12-23 17:28:00|||||||||1
1734974890000|2024-12-23 17:28:10|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|0
1734974900000|2024-12-23 17:28:20|18840.1|18828.1|18839.6|18827.6|18840.1|18828.1|18839.6|18827.6|3
1734974910000|2024-12-23 17:28:30|18840.1|18828.1|18839.6|18827.6|18840.1|18828.1|18839.6|18827.6|2
1734974930000|2024-12-23 17:28:50|||||||||1
1734974940000|2024-12-23 17:29:00|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|18839.6|18827.6|2
1734974950000|2024-12-23 17:29:10|||||||||1
1734974960000|2024-12-23 17:29:20|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|2
1734974970000|2024-12-23 17:29:30|18840.1|18828.1|18840.8|18828.8|18840.8|18828.8|18840.1|18828.1|1
1734974980000|2024-12-23 17:29:40|18840.1|18828.1|18836.3|18824.3|18840.1|18828.1|18835.8|18823.8|10
1734974990000|2024-12-23 17:29:50|18836.8|18824.8|18837.6|18825.6|18837.6|18825.6|18835.1|18823.1|8
1734975000000|2024-12-23 17:30:00|||||||||2
1734975010000|2024-12-23 17:30:10|||||||||1
1734975020000|2024-12-23 17:30:20|||||||||3
1734975040000|2024-12-23 17:30:40|||||||||4
1734975050000|2024-12-23 17:30:50|||||||||1
1734975060000|2024-12-23 17:31:00|18836.3|18824.3|18837.6|18825.6|18837.6|18825.6|18836.3|18824.3|8
1734975070000|2024-12-23 17:31:10|||||||||2
1734975090000|2024-12-23 17:31:30|||||||||1
1734975100000|2024-12-23 17:31:40|||||||||1
1734975110000|2024-12-23 17:31:50|||||||||3
1734975120000|2024-12-23 17:32:00|||||||||1
1734975130000|2024-12-23 17:32:10|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|2
1734975140000|2024-12-23 17:32:20|||||||||1
1734975150000|2024-12-23 17:32:30|||||||||4
1734975160000|2024-12-23 17:32:40|18835.9|18823.9|18835.1|18823.1|18835.9|18823.9|18835.1|18823.1|3
1734975180000|2024-12-23 17:33:00|18832.6|18820.6|18830.6|18818.6|18833.6|18821.6|18830.6|18818.6|56
1734975190000|2024-12-23 17:33:10|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|3
1734975200000|2024-12-23 17:33:20|||||||||7
1734975210000|2024-12-23 17:33:30|18832.3|18820.3|18831.1|18819.1|18832.3|18820.3|18831.1|18819.1|10
1734975220000|2024-12-23 17:33:40|18831.5|18819.5|18836.1|18824.1|18836.1|18824.1|18831.5|18819.5|7
1734975230000|2024-12-23 17:33:50|18835.6|18823.6|18835.6|18823.6|18835.6|18823.6|18835.6|18823.6|0
1734975240000|2024-12-23 17:34:00|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|14
1734975250000|2024-12-23 17:34:10|||||||||1
1734975260000|2024-12-23 17:34:20|18828.6|18816.6|18827|18815|18828.6|18816.6|18827|18815|23
1734975270000|2024-12-23 17:34:30|18824|18812|18824|18812|18827|18815|18824|18812|29
1734975280000|2024-12-23 17:34:40|18824.5|18812.5|18823.3|18811.3|18824.5|18812.5|18822.8|18810.8|6
1734975290000|2024-12-23 17:34:50|18822.8|18810.8|18824|18812|18824.5|18812.5|18822|18810|9
1734975300000|2024-12-23 17:35:00|18822|18810|18822|18810|18823.3|18811.3|18819|18807|16
1734975310000|2024-12-23 17:35:10|18824|18812|18823.3|18811.3|18824.5|18812.5|18822|18810|9
1734975320000|2024-12-23 17:35:20|18822.8|18810.8|18823.3|18811.3|18824|18812|18822|18810|4
1734975330000|2024-12-23 17:35:30|18824.5|18812.5|18823.3|18811.3|18824.5|18812.5|18823.3|18811.3|1
1734975340000|2024-12-23 17:35:40|18824|18812|18823.3|18811.3|18824|18812|18823.3|18811.3|2
1734975350000|2024-12-23 17:35:50|18822|18810|18822|18810|18822|18810|18822|18810|4
1734975360000|2024-12-23 17:36:00|18820.8|18808.8|18819.5|18807.5|18820.8|18808.8|18819.5|18807.5|2
1734975370000|2024-12-23 17:36:10|18819|18807|18819.5|18807.5|18819.5|18807.5|18819|18807|1
1734975380000|2024-12-23 17:36:20|18819|18807|18819.5|18807.5|18819.5|18807.5|18819|18807|9
1734975390000|2024-12-23 17:36:30|18819|18807|18821.5|18809.5|18821.5|18809.5|18819|18807|6
1734975410000|2024-12-23 17:36:50|18821.1|18809.1|18819.5|18807.5|18821.1|18809.1|18819.5|18807.5|6
1734975420000|2024-12-23 17:37:00|18819|18807|18822|18810|18822|18810|18819|18807|12
1734975430000|2024-12-23 17:37:10|18822.8|18810.8|18821.5|18809.5|18822.8|18810.8|18821.5|18809.5|0
1734975440000|2024-12-23 17:37:20|18822|18810|18825.3|18813.3|18825.3|18813.3|18822|18810|4
1734975450000|2024-12-23 17:37:30|18824.5|18812.5|18824|18812|18824.5|18812.5|18823.3|18811.3|2
1734975460000|2024-12-23 17:37:40|18824.5|18812.5|18824|18812|18824.5|18812.5|18824|18812|1
1734975470000|2024-12-23 17:37:50|18829|18817|18831.5|18819.5|18831.5|18819.5|18829|18817|3
1734975480000|2024-12-23 17:38:00|18830.3|18818.3|18831.5|18819.5|18831.5|18819.5|18830.3|18818.3|5
1734975490000|2024-12-23 17:38:10|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|10
1734975500000|2024-12-23 17:38:20|18826.1|18814.1|18824|18812|18826.1|18814.1|18824|18812|14
1734975510000|2024-12-23 17:38:30|18824.5|18812.5|18826.5|18814.5|18827|18815|18824.5|18812.5|6
1734975520000|2024-12-23 17:38:40|18826.1|18814.1|18824.5|18812.5|18826.1|18814.1|18824.5|18812.5|11
1734975530000|2024-12-23 17:38:50|18829|18817|18831.5|18819.5|18831.5|18819.5|18829|18817|10
1734975540000|2024-12-23 17:39:00|18830.3|18818.3|18830.8|18818.8|18830.8|18818.8|18830.3|18818.3|4
1734975550000|2024-12-23 17:39:10|18830.3|18818.3|18834.1|18822.1|18834.5|18822.5|18830.3|18818.3|15
1734975560000|2024-12-23 17:39:20|18834.8|18822.8|18834.1|18822.1|18834.8|18822.8|18834.1|18822.1|6
1734975570000|2024-12-23 17:39:30|||||||||1
1734975580000|2024-12-23 17:39:40|||||||||8
1734975590000|2024-12-23 17:39:50|||||||||3
1734975600000|2024-12-23 17:40:00|18834.5|18822.5|18836.1|18824.1|18836.1|18824.1|18834.5|18822.5|4
1734975610000|2024-12-23 17:40:10|18836.6|18824.6|18839.1|18827.1|18839.1|18827.1|18836.6|18824.6|13
1734975620000|2024-12-23 17:40:20|18838.3|18826.3|18836.6|18824.6|18838.3|18826.3|18836.6|18824.6|2
1734975630000|2024-12-23 17:40:30|18834.8|18822.8|18834.1|18822.1|18834.8|18822.8|18834.1|18822.1|3
1734975640000|2024-12-23 17:40:40|18836.1|18824.1|18836.1|18824.1|18836.1|18824.1|18836.1|18824.1|2
1734975650000|2024-12-23 17:40:50|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|0
1734975660000|2024-12-23 17:41:00|18835.3|18823.3|18835.3|18823.3|18835.3|18823.3|18835.3|18823.3|2
1734975670000|2024-12-23 17:41:10|18834.1|18822.1|18831.6|18819.6|18834.1|18822.1|18831.6|18819.6|12
1734975680000|2024-12-23 17:41:20|||||||||5
1734975700000|2024-12-23 17:41:40|||||||||1
1734975710000|2024-12-23 17:41:50|18830|18818|18830|18818|18830|18818|18828|18816|61
1734975720000|2024-12-23 17:42:00|18829.3|18817.3|18827.5|18815.5|18830|18818|18827.5|18815.5|5
1734975730000|2024-12-23 17:42:10|18825|18813|18825|18813|18825.5|18813.5|18824.3|18812.3|17
1734975750000|2024-12-23 17:42:30|18826.3|18814.3|18825|18813|18826.3|18814.3|18825|18813|6
1734975760000|2024-12-23 17:42:40|18826.3|18814.3|18825.8|18813.8|18826.8|18814.8|18825.8|18813.8|3
1734975770000|2024-12-23 17:42:50|18825|18813|18825|18813|18825|18813|18825|18813|0
1734975780000|2024-12-23 17:43:00|18826.3|18814.3|18825.8|18813.8|18826.3|18814.3|18825.8|18813.8|3
1734975790000|2024-12-23 17:43:10|18826.3|18814.3|18823.3|18811.3|18826.3|18814.3|18823.3|18811.3|2
1734975800000|2024-12-23 17:43:20|18823.8|18811.8|18825|18813|18825|18813|18823.8|18811.8|4
1734975810000|2024-12-23 17:43:30|18824.3|18812.3|18824.1|18812.1|18824.3|18812.3|18823.3|18811.3|131
1734975820000|2024-12-23 17:43:40|18824.8|18812.8|18824.8|18812.8|18825.6|18813.6|18824.8|18812.8|5
1734975830000|2024-12-23 17:43:50|18825.6|18813.6|18825.6|18813.6|18825.6|18813.6|18825.6|18813.6|19
1734975840000|2024-12-23 17:44:00|18824.1|18812.1|18822|18810|18824.1|18812.1|18822|18810|26
1734975850000|2024-12-23 17:44:10|18822.8|18810.8|18822.3|18810.3|18822.8|18810.8|18822.3|18810.3|1
1734975860000|2024-12-23 17:44:20|18822.8|18810.8|18821.6|18809.6|18822.8|18810.8|18821.6|18809.6|0
1734975870000|2024-12-23 17:44:30|18826.1|18814.1|18824.8|18812.8|18826.1|18814.1|18824.8|18812.8|13
1734975880000|2024-12-23 17:44:40|18824.1|18812.1|18826.1|18814.1|18826.1|18814.1|18824.1|18812.1|4
1734975890000|2024-12-23 17:44:50|18826.6|18814.6|18832.3|18820.3|18832.8|18820.8|18826.6|18814.6|10
1734975900000|2024-12-23 17:45:00|18831.9|18819.9|18826.6|18814.6|18831.9|18819.9|18826.6|18814.6|6
1734975910000|2024-12-23 17:45:10|18825.6|18813.6|18824.1|18812.1|18825.6|18813.6|18824.1|18812.1|1
1734975920000|2024-12-23 17:45:20|18824.8|18812.8|18823.1|18811.1|18824.8|18812.8|18823.1|18811.1|5
1734975950000|2024-12-23 17:45:50|18823.6|18811.6|18824.1|18812.1|18824.1|18812.1|18823.6|18811.6|4
1734975960000|2024-12-23 17:46:00|18826.6|18814.6|18825.3|18813.3|18826.6|18814.6|18825.3|18813.3|1
1734975970000|2024-12-23 17:46:10|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|18824.8|18812.8|0
1734975980000|2024-12-23 17:46:20|18826.1|18814.1|18826.6|18814.6|18826.6|18814.6|18825.8|18813.8|1
1734975990000|2024-12-23 17:46:30|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|18825.8|18813.8|1
1734976000000|2024-12-23 17:46:40|18825|18813|18824.1|18812.1|18825|18813|18824.1|18812.1|0
1734976040000|2024-12-23 17:47:20|18821.6|18809.6|18823.3|18811.3|18824.1|18812.1|18821.6|18809.6|3
1734976070000|2024-12-23 17:47:50|18822.5|18810.5|18823.3|18811.3|18824.1|18812.1|18822.5|18810.5|1
1734976080000|2024-12-23 17:48:00|18824.1|18812.1|18824.1|18812.1|18824.1|18812.1|18824.1|18812.1|1
1734976090000|2024-12-23 17:48:10|18823.3|18811.3|18824.1|18812.1|18824.1|18812.1|18823.3|18811.3|1
1734976100000|2024-12-23 17:48:20|18824.6|18812.6|18826.6|18814.6|18828.6|18816.6|18824.6|18812.6|9
1734976110000|2024-12-23 17:48:30|18827.3|18815.3|18826.6|18814.6|18827.8|18815.8|18826.6|18814.6|3
1734976130000|2024-12-23 17:48:50|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|23
1734976180000|2024-12-23 17:49:40|18829.8|18817.8|18829.1|18817.1|18829.8|18817.8|18829.1|18817.1|2
1734976190000|2024-12-23 17:49:50|||||||||1
1734976230000|2024-12-23 17:50:30|||||||||1
1734976240000|2024-12-23 17:50:40|18828.6|18816.6|18827.1|18815.1|18828.6|18816.6|18827.1|18815.1|7
1734976260000|2024-12-23 17:51:00|18826.6|18814.6|18826.6|18814.6|18826.6|18814.6|18825.8|18813.8|5
1734976290000|2024-12-23 17:51:30|18826.1|18814.1|18823.3|18811.3|18826.1|18814.1|18823.3|18811.3|4
1734976300000|2024-12-23 17:51:40|18822.5|18810.5|18823.3|18811.3|18824.6|18812.6|18822.5|18810.5|7
1734976310000|2024-12-23 17:51:50|18823.8|18811.8|18824.6|18812.6|18824.6|18812.6|18823.8|18811.8|1
1734976320000|2024-12-23 17:52:00|||||||||2
1734976340000|2024-12-23 17:52:20|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|18822.1|18810.1|1
1734976350000|2024-12-23 17:52:30|18824.1|18812.1|18824.1|18812.1|18824.1|18812.1|18824.1|18812.1|6
1734976370000|2024-12-23 17:52:50|18826.6|18814.6|18826.6|18814.6|18826.6|18814.6|18826.6|18814.6|1
1734976380000|2024-12-23 17:53:00|||||||||2
1734976400000|2024-12-23 17:53:20|||||||||2
1734976410000|2024-12-23 17:53:30|||||||||1
1734976440000|2024-12-23 17:54:00|||||||||3
1734976460000|2024-12-23 17:54:20|||||||||1
1734976470000|2024-12-23 17:54:30|||||||||1
1734976480000|2024-12-23 17:54:40|||||||||1
1734976490000|2024-12-23 17:54:50|||||||||1
1734976500000|2024-12-23 17:55:00|||||||||1
1734976510000|2024-12-23 17:55:10|18824.6|18812.6|18826.6|18814.6|18826.6|18814.6|18824.6|18812.6|6
1734976520000|2024-12-23 17:55:20|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|18827.1|18815.1|0
1734976530000|2024-12-23 17:55:30|18829.1|18817.1|18829.1|18817.1|18829.1|18817.1|18829.1|18817.1|3
1734976550000|2024-12-23 17:55:50|18828.6|18816.6|18829.1|18817.1|18829.1|18817.1|18828.6|18816.6|2
1734976560000|2024-12-23 17:56:00|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|9
1734976580000|2024-12-23 17:56:20|||||||||1
1734976590000|2024-12-23 17:56:30|18831.1|18819.1|18831.6|18819.6|18831.6|18819.6|18831.1|18819.1|0
1734976600000|2024-12-23 17:56:40|18831.1|18819.1|18827.8|18815.8|18831.1|18819.1|18827.4|18815.4|5
1734976610000|2024-12-23 17:56:50|18828.6|18816.6|18829.1|18817.1|18829.1|18817.1|18828.6|18816.6|3
1734976620000|2024-12-23 17:57:00|18830.6|18818.6|18831.1|18819.1|18831.1|18819.1|18830.6|18818.6|4
1734976630000|2024-12-23 17:57:10|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|18830.3|18818.3|4
1734976640000|2024-12-23 17:57:20|18829.6|18817.6|18831.1|18819.1|18831.1|18819.1|18829.1|18817.1|2
1734976650000|2024-12-23 17:57:30|18835.8|18823.8|18837.8|18825.8|18837.8|18825.8|18835.8|18823.8|12
1734976660000|2024-12-23 17:57:40|18838.1|18826.1|18843.1|18831.1|18843.1|18831.1|18838.1|18826.1|54
1734976670000|2024-12-23 17:57:50|18842.4|18830.4|18843.1|18831.1|18843.1|18831.1|18842.4|18830.4|2
1734976680000|2024-12-23 17:58:00|||||||||1
1734976690000|2024-12-23 17:58:10|18844.4|18832.4|18844.4|18832.4|18844.9|18832.9|18843.6|18831.6|9
1734976700000|2024-12-23 17:58:20|18843.6|18831.6|18846.9|18834.9|18846.9|18834.9|18843.6|18831.6|11
1734976710000|2024-12-23 17:58:30|18846.1|18834.1|18846.1|18834.1|18846.1|18834.1|18846.1|18834.1|2
1734976720000|2024-12-23 17:58:40|18847.7|18835.7|18848.6|18836.6|18848.6|18836.6|18847.7|18835.7|4
1734976730000|2024-12-23 17:58:50|18844.9|18832.9|18844.9|18832.9|18845.6|18833.6|18844.4|18832.4|12
1734976740000|2024-12-23 17:59:00|18844.1|18832.1|18843.6|18831.6|18844.1|18832.1|18843.6|18831.6|1
1734976760000|2024-12-23 17:59:20|||||||||1
1734976790000|2024-12-23 17:59:50|18843.1|18831.1|18843.6|18831.6|18843.6|18831.6|18843.1|18831.1|5
1734976800000|2024-12-23 18:00:00|18843.1|18831.1|18844.1|18832.1|18844.1|18832.1|18843.1|18831.1|10
1734976810000|2024-12-23 18:00:10|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|0
1734976820000|2024-12-23 18:00:20|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|6
1734976830000|2024-12-23 18:00:30|||||||||3
1734976840000|2024-12-23 18:00:40|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|12
1734976850000|2024-12-23 18:00:50|18834.9|18822.9|18834.1|18822.1|18834.9|18822.9|18834.1|18822.1|3
1734976860000|2024-12-23 18:01:00|18832.9|18820.9|18832.9|18820.9|18832.9|18820.9|18832.9|18820.9|5
1734976870000|2024-12-23 18:01:10|18832.1|18820.1|18832.1|18820.1|18832.1|18820.1|18832.1|18820.1|0
1734976880000|2024-12-23 18:01:20|18829.1|18817.1|18826.6|18814.6|18829.1|18817.1|18826.6|18814.6|14
1734976890000|2024-12-23 18:01:30|18827.1|18815.1|18825.8|18813.8|18827.1|18815.1|18825.8|18813.8|2
1734976900000|2024-12-23 18:01:40|18825.1|18813.1|18830.1|18818.1|18830.1|18818.1|18825.1|18813.1|13
1734976910000|2024-12-23 18:01:50|18828.3|18816.3|18828.3|18816.3|18828.3|18816.3|18828.3|18816.3|3
1734976920000|2024-12-23 18:02:00|18827.6|18815.6|18827.6|18815.6|18827.6|18815.6|18827.6|18815.6|0
1734976940000|2024-12-23 18:02:20|18830.1|18818.1|18830.8|18818.8|18830.8|18818.8|18830.1|18818.1|8
1734976970000|2024-12-23 18:02:50|18832.6|18820.6|18830.8|18818.8|18832.6|18820.6|18830.8|18818.8|3
1734976980000|2024-12-23 18:03:00|18831.3|18819.3|18830.1|18818.1|18832.6|18820.6|18830.1|18818.1|1
1734976990000|2024-12-23 18:03:10|||||||||2
1734977000000|2024-12-23 18:03:20|18832.1|18820.1|18830.1|18818.1|18832.1|18820.1|18830.1|18818.1|5
1734977020000|2024-12-23 18:03:40|18829.6|18817.6|18830.1|18818.1|18830.1|18818.1|18829.6|18817.6|0
1734977030000|2024-12-23 18:03:50|18829.3|18817.3|18828.1|18816.1|18829.3|18817.3|18828.1|18816.1|6
1734977040000|2024-12-23 18:04:00|18830.1|18818.1|18828.1|18816.1|18830.1|18818.1|18828.1|18816.1|6
1734977060000|2024-12-23 18:04:20|18829.3|18817.3|18828.1|18816.1|18829.3|18817.3|18828.1|18816.1|12
1734977080000|2024-12-23 18:04:40|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|4
1734977090000|2024-12-23 18:04:50|18830.1|18818.1|18830.1|18818.1|18830.1|18818.1|18830.1|18818.1|0
1734977100000|2024-12-23 18:05:00|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|1
1734977110000|2024-12-23 18:05:10|18830.1|18818.1|18830.1|18818.1|18830.1|18818.1|18829.6|18817.6|2
1734977120000|2024-12-23 18:05:20|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|18829.6|18817.6|0
1734977130000|2024-12-23 18:05:30|18830.1|18818.1|18830.1|18818.1|18830.1|18818.1|18829.6|18817.6|0
1734977140000|2024-12-23 18:05:40|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|6
1734977150000|2024-12-23 18:05:50|||||||||2
1734977160000|2024-12-23 18:06:00|||||||||1
1734977170000|2024-12-23 18:06:10|18830.1|18818.1|18830.1|18818.1|18830.1|18818.1|18830.1|18818.1|4
1734977180000|2024-12-23 18:06:20|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|18829.3|18817.3|1
1734977190000|2024-12-23 18:06:30|18828.8|18816.8|18828.1|18816.1|18828.8|18816.8|18828.1|18816.1|0
1734977200000|2024-12-23 18:06:40|18828.8|18816.8|18828.8|18816.8|18829.3|18817.3|18828.8|18816.8|2
1734977210000|2024-12-23 18:06:50|18829.3|18817.3|18835.1|18823.1|18835.9|18823.9|18829.3|18817.3|7
1734977220000|2024-12-23 18:07:00|||||||||2
1734977240000|2024-12-23 18:07:20|18836.3|18824.3|18837.6|18825.6|18837.6|18825.6|18836.3|18824.3|4
1734977250000|2024-12-23 18:07:30|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|4
1734977270000|2024-12-23 18:07:50|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|18836.3|18824.3|0
1734977280000|2024-12-23 18:08:00|18836.8|18824.8|18841.8|18829.8|18841.8|18829.8|18836.8|18824.8|12
1734977290000|2024-12-23 18:08:10|18840.1|18828.1|18840.1|18828.1|18840.6|18828.6|18840.1|18828.1|1
1734977300000|2024-12-23 18:08:20|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|18840.6|18828.6|0
1734977310000|2024-12-23 18:08:30|18842.6|18830.6|18840.6|18828.6|18842.6|18830.6|18840.6|18828.6|46
1734977320000|2024-12-23 18:08:40|18841.3|18829.3|18841.8|18829.8|18841.8|18829.8|18841.3|18829.3|5
1734977330000|2024-12-23 18:08:50|18842.6|18830.6|18842.6|18830.6|18842.6|18830.6|18842.6|18830.6|0
1734977340000|2024-12-23 18:09:00|18843.8|18831.8|18847.6|18835.6|18847.6|18835.6|18843.8|18831.8|9
1734977350000|2024-12-23 18:09:10|18846.8|18834.8|18848.1|18836.1|18848.1|18836.1|18846.8|18834.8|2
1734977360000|2024-12-23 18:09:20|18847.6|18835.6|18850.9|18838.9|18851.3|18839.3|18847.6|18835.6|12
1734977370000|2024-12-23 18:09:30|18850.1|18838.1|18850.1|18838.1|18850.1|18838.1|18850.1|18838.1|0
1734977380000|2024-12-23 18:09:40|18852.6|18840.6|18852.6|18840.6|18852.6|18840.6|18852.6|18840.6|7
1734977390000|2024-12-23 18:09:50|18853.1|18841.1|18854.6|18842.6|18854.6|18842.6|18853.1|18841.1|11
1734977400000|2024-12-23 18:10:00|18853.8|18841.8|18852.6|18840.6|18853.8|18841.8|18852.6|18840.6|1
1734977410000|2024-12-23 18:10:10|18851.8|18839.8|18851.8|18839.8|18851.8|18839.8|18851.8|18839.8|12
1734977420000|2024-12-23 18:10:20|18852.6|18840.6|18853.8|18841.8|18853.8|18841.8|18852.6|18840.6|3
1734977430000|2024-12-23 18:10:30|18853.1|18841.1|18852.6|18840.6|18853.1|18841.1|18852.6|18840.6|0
1734977440000|2024-12-23 18:10:40|18853.1|18841.1|18855.1|18843.1|18855.1|18843.1|18853.1|18841.1|2
1734977450000|2024-12-23 18:10:50|18854.3|18842.3|18854.3|18842.3|18854.3|18842.3|18853.6|18841.6|1
1734977460000|2024-12-23 18:11:00|18853.6|18841.6|18853.8|18841.8|18854.3|18842.3|18853.1|18841.1|0
1734977470000|2024-12-23 18:11:10|18853.1|18841.1|18853.1|18841.1|18853.1|18841.1|18853.1|18841.1|68
1734977480000|2024-12-23 18:11:20|||||||||1
1734977490000|2024-12-23 18:11:30|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|3
1734977500000|2024-12-23 18:11:40|18854.3|18842.3|18855.1|18843.1|18855.6|18843.6|18854.3|18842.3|1
1734977510000|2024-12-23 18:11:50|18855.6|18843.6|18855.1|18843.1|18855.6|18843.6|18855.1|18843.1|0
1734977520000|2024-12-23 18:12:00|18854.6|18842.6|18853.1|18841.1|18854.6|18842.6|18850.6|18838.6|7
1734977530000|2024-12-23 18:12:10|||||||||1
1734977550000|2024-12-23 18:12:30|18854.3|18842.3|18853.1|18841.1|18854.3|18842.3|18853.1|18841.1|1
1734977580000|2024-12-23 18:13:00|18853.6|18841.6|18856.8|18844.8|18856.8|18844.8|18853.6|18841.6|6
1734977590000|2024-12-23 18:13:10|||||||||1
1734977600000|2024-12-23 18:13:20|18855.6|18843.6|18857.6|18845.6|18860.1|18848.1|18855.1|18843.1|3
1734977610000|2024-12-23 18:13:30|18856.8|18844.8|18856.8|18844.8|18857.6|18845.6|18856.1|18844.1|4
1734977620000|2024-12-23 18:13:40|18857.6|18845.6|18859.3|18847.3|18859.3|18847.3|18857.6|18845.6|3
1734977630000|2024-12-23 18:13:50|18858.9|18846.9|18858.6|18846.6|18858.9|18846.9|18858.1|18846.1|6
1734977640000|2024-12-23 18:14:00|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|18856.1|18844.1|1
1734977650000|2024-12-23 18:14:10|18856.6|18844.6|18856.1|18844.1|18856.6|18844.6|18856.1|18844.1|0
1734977660000|2024-12-23 18:14:20|18854.1|18842.1|18856.1|18844.1|18856.1|18844.1|18854.1|18842.1|3
1734977670000|2024-12-23 18:14:30|18855.6|18843.6|18854.8|18842.8|18855.6|18843.6|18854.8|18842.8|6
1734977680000|2024-12-23 18:14:40|18855.6|18843.6|18854.8|18842.8|18856.1|18844.1|18854.8|18842.8|2
1734977690000|2024-12-23 18:14:50|18855.3|18843.3|18856.6|18844.6|18856.6|18844.6|18855.3|18843.3|0
1734977700000|2024-12-23 18:15:00|18856.1|18844.1|18856.6|18844.6|18856.6|18844.6|18856.1|18844.1|2
1734977710000|2024-12-23 18:15:10|18857.3|18845.3|18856.1|18844.1|18857.3|18845.3|18856.1|18844.1|4
1734977720000|2024-12-23 18:15:20|18856.6|18844.6|18857.3|18845.3|18857.3|18845.3|18856.1|18844.1|23
1734977730000|2024-12-23 18:15:30|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|18856.6|18844.6|0
1734977740000|2024-12-23 18:15:40|18856.1|18844.1|18856.4|18844.4|18856.4|18844.4|18856.1|18844.1|14
1734977750000|2024-12-23 18:15:50|18856.8|18844.8|18855.6|18843.6|18856.8|18844.8|18855.6|18843.6|3
1734977780000|2024-12-23 18:16:20|||||||||1
1734977790000|2024-12-23 18:16:30|18851.1|18839.1|18849.8|18837.8|18851.1|18839.1|18849.1|18837.1|21
1734977820000|2024-12-23 18:17:00|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|2
1734977830000|2024-12-23 18:17:10|18849.8|18837.8|18849.8|18837.8|18850.3|18838.3|18849.8|18837.8|6
1734977840000|2024-12-23 18:17:20|18850.6|18838.6|18851.1|18839.1|18851.1|18839.1|18850.3|18838.3|1
1734977850000|2024-12-23 18:17:30|18850.6|18838.6|18851.1|18839.1|18851.1|18839.1|18850.6|18838.6|3
1734977860000|2024-12-23 18:17:40|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|18850.6|18838.6|0
1734977870000|2024-12-23 18:17:50|18849.1|18837.1|18843.6|18831.6|18849.1|18837.1|18843.6|18831.6|15
1734977880000|2024-12-23 18:18:00|18844.1|18832.1|18844.1|18832.1|18844.1|18832.1|18842.8|18830.8|28
1734977890000|2024-12-23 18:18:10|18846.1|18834.1|18844.8|18832.8|18846.1|18834.1|18844.8|18832.8|2
1734977900000|2024-12-23 18:18:20|18844.3|18832.3|18842.8|18830.8|18844.3|18832.3|18842.3|18830.3|12
1734977910000|2024-12-23 18:18:30|18842.3|18830.3|18843.6|18831.6|18843.6|18831.6|18842.3|18830.3|5
1734977920000|2024-12-23 18:18:40|18841.6|18829.6|18841.1|18829.1|18841.6|18829.6|18841.1|18829.1|22
1734977930000|2024-12-23 18:18:50|18839.1|18827.1|18840.3|18828.3|18841.1|18829.1|18839.1|18827.1|7
1734977950000|2024-12-23 18:19:10|18841.1|18829.1|18841.1|18829.1|18841.1|18829.1|18841.1|18829.1|0
1734977960000|2024-12-23 18:19:20|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|1
1734977980000|2024-12-23 18:19:40|18839.8|18827.8|18839.5|18827.5|18839.8|18827.8|18839.5|18827.5|120
1734978000000|2024-12-23 18:20:00|||||||||1
1734978010000|2024-12-23 18:20:10|18842|18830|18841.3|18829.3|18842|18830|18840.8|18828.8|4
1734978020000|2024-12-23 18:20:20|18840.8|18828.8|18841.3|18829.3|18841.3|18829.3|18840.8|18828.8|0
1734978040000|2024-12-23 18:20:40|18839.6|18827.6|18842.1|18830.1|18842.1|18830.1|18839.6|18827.6|7
1734978060000|2024-12-23 18:21:00|18841.3|18829.3|18842.5|18830.5|18842.5|18830.5|18841.3|18829.3|8
1734978070000|2024-12-23 18:21:10|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|0
1734978080000|2024-12-23 18:21:20|||||||||4
1734978110000|2024-12-23 18:21:50|18843.6|18831.6|18844.6|18832.6|18844.6|18832.6|18843.6|18831.6|11
1734978120000|2024-12-23 18:22:00|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|2
1734978130000|2024-12-23 18:22:10|18841.3|18829.3|18842.1|18830.1|18842.1|18830.1|18841.3|18829.3|4
1734978160000|2024-12-23 18:22:40|18842.5|18830.5|18842.1|18830.1|18842.5|18830.5|18842.1|18830.1|2
1734978170000|2024-12-23 18:22:50|18843.3|18831.3|18842.1|18830.1|18843.3|18831.3|18842.1|18830.1|4
1734978180000|2024-12-23 18:23:00|||||||||3
1734978190000|2024-12-23 18:23:10|18840|18828|18840.8|18828.8|18842.1|18830.1|18840|18828|12
1734978200000|2024-12-23 18:23:20|18841.3|18829.3|18842.1|18830.1|18842.1|18830.1|18841.3|18829.3|0
1734978210000|2024-12-23 18:23:30|18841.3|18829.3|18843.8|18831.8|18843.8|18831.8|18841.3|18829.3|7
1734978230000|2024-12-23 18:23:50|18844.6|18832.6|18844.6|18832.6|18845|18833|18844.6|18832.6|0
1734978240000|2024-12-23 18:24:00|18845|18833|18847.1|18835.1|18847.5|18835.5|18845|18833|8
1734978250000|2024-12-23 18:24:10|18845|18833|18845|18833|18845|18833|18845|18833|4
1734978260000|2024-12-23 18:24:20|18842.5|18830.5|18840|18828|18843.8|18831.8|18840|18828|32
1734978270000|2024-12-23 18:24:30|18841.3|18829.3|18840|18828|18841.3|18829.3|18840|18828|9
1734978290000|2024-12-23 18:24:50|18838.8|18826.8|18840|18828|18840|18828|18838.8|18826.8|23
1734978300000|2024-12-23 18:25:00|18841.3|18829.3|18842.8|18830.8|18842.8|18830.8|18841.3|18829.3|2
1734978310000|2024-12-23 18:25:10|18841.6|18829.6|18842.1|18830.1|18842.8|18830.8|18841.1|18829.1|2
1734978320000|2024-12-23 18:25:20|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|18841.6|18829.6|1
1734978330000|2024-12-23 18:25:30|18841.1|18829.1|18842.8|18830.8|18843.6|18831.6|18841.1|18829.1|6
1734978340000|2024-12-23 18:25:40|18843.6|18831.6|18842.8|18830.8|18843.6|18831.6|18842.8|18830.8|1
1734978350000|2024-12-23 18:25:50|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|18842.8|18830.8|1
1734978360000|2024-12-23 18:26:00|18842.8|18830.8|18841.6|18829.6|18842.8|18830.8|18841.6|18829.6|1
1734978370000|2024-12-23 18:26:10|18842.1|18830.1|18842.8|18830.8|18842.8|18830.8|18841.6|18829.6|6
1734978380000|2024-12-23 18:26:20|18842.1|18830.1|18840.8|18828.8|18842.1|18830.1|18840.8|18828.8|0
1734978390000|2024-12-23 18:26:30|18839.6|18827.6|18840|18828|18840|18828|18839.6|18827.6|0
1734978400000|2024-12-23 18:26:40|||||||||7
1734978410000|2024-12-23 18:26:50|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|0
1734978420000|2024-12-23 18:27:00|18840|18828|18839.6|18827.6|18840|18828|18839.6|18827.6|3
1734978430000|2024-12-23 18:27:10|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|0
1734978440000|2024-12-23 18:27:20|18839.6|18827.6|18838.8|18826.8|18839.6|18827.6|18834.6|18822.6|21
1734978450000|2024-12-23 18:27:30|18837.6|18825.6|18834.6|18822.6|18837.6|18825.6|18834.6|18822.6|11
1734978460000|2024-12-23 18:27:40|18835.1|18823.1|18834.6|18822.6|18835.1|18823.1|18834.6|18822.6|2
1734978470000|2024-12-23 18:27:50|18830.1|18818.1|18829.6|18817.6|18830.1|18818.1|18829.6|18817.6|10
1734978480000|2024-12-23 18:28:00|18830.1|18818.1|18829.6|18817.6|18830.1|18818.1|18829.6|18817.6|2
1734978490000|2024-12-23 18:28:10|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|2
1734978510000|2024-12-23 18:28:30|18832.1|18820.1|18832.6|18820.6|18832.6|18820.6|18832.1|18820.1|0
1734978520000|2024-12-23 18:28:40|18832.1|18820.1|18833.3|18821.3|18833.3|18821.3|18832.1|18820.1|1
1734978530000|2024-12-23 18:28:50|18834.3|18822.3|18835.8|18823.8|18836.3|18824.3|18834.3|18822.3|15
1734978550000|2024-12-23 18:29:10|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|0
1734978560000|2024-12-23 18:29:20|||||||||1
1734978580000|2024-12-23 18:29:40|||||||||1
1734978600000|2024-12-23 18:30:00|18835.5|18823.5|18838.3|18826.3|18838.3|18826.3|18835.5|18823.5|8
1734978610000|2024-12-23 18:30:10|18839.1|18827.1|18839.1|18827.1|18839.6|18827.6|18838.3|18826.3|2
1734978620000|2024-12-23 18:30:20|18838.3|18826.3|18837.1|18825.1|18838.3|18826.3|18837.1|18825.1|1
1734978630000|2024-12-23 18:30:30|18837.6|18825.6|18837.1|18825.1|18837.6|18825.6|18837.1|18825.1|0
1734978640000|2024-12-23 18:30:40|18837.6|18825.6|18840.1|18828.1|18840.1|18828.1|18837.1|18825.1|2
1734978650000|2024-12-23 18:30:50|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|18839.6|18827.6|0
1734978660000|2024-12-23 18:31:00|||||||||1
1734978670000|2024-12-23 18:31:10|18837.1|18825.1|18833.3|18821.3|18837.1|18825.1|18832.1|18820.1|8
1734978680000|2024-12-23 18:31:20|18835.8|18823.8|18833.8|18821.8|18835.8|18823.8|18833.8|18821.8|11
1734978690000|2024-12-23 18:31:30|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|18834.6|18822.6|0
1734978700000|2024-12-23 18:31:40|||||||||1
1734978710000|2024-12-23 18:31:50|18835.1|18823.1|18834.6|18822.6|18835.1|18823.1|18834.6|18822.6|3
1734978720000|2024-12-23 18:32:00|18835.3|18823.3|18835.3|18823.3|18835.3|18823.3|18835.3|18823.3|3
1734978730000|2024-12-23 18:32:10|18835.8|18823.8|18834.6|18822.6|18835.8|18823.8|18834.6|18822.6|0
1734978740000|2024-12-23 18:32:20|||||||||3
1734978750000|2024-12-23 18:32:30|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|18835.1|18823.1|1
1734978760000|2024-12-23 18:32:40|18837.1|18825.1|18837.6|18825.6|18837.6|18825.6|18837.1|18825.1|6
1734978770000|2024-12-23 18:32:50|18837.1|18825.1|18838.3|18826.3|18838.3|18826.3|18837.1|18825.1|1
1734978780000|2024-12-23 18:33:00|18837.6|18825.6|18838.3|18826.3|18838.3|18826.3|18837.6|18825.6|5
1734978790000|2024-12-23 18:33:10|||||||||3
1734978800000|2024-12-23 18:33:20|18839.1|18827.1|18838.3|18826.3|18839.1|18827.1|18837.6|18825.6|8
1734978810000|2024-12-23 18:33:30|18837.6|18825.6|18838.3|18826.3|18838.3|18826.3|18836.6|18824.6|1
1734978820000|2024-12-23 18:33:40|18839.1|18827.1|18838.3|18826.3|18839.1|18827.1|18838.3|18826.3|2
1734978830000|2024-12-23 18:33:50|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|3
1734978840000|2024-12-23 18:34:00|18837.1|18825.1|18837.6|18825.6|18837.6|18825.6|18837.1|18825.1|2
1734978850000|2024-12-23 18:34:10|||||||||18
1734978860000|2024-12-23 18:34:20|18837.1|18825.1|18835.1|18823.1|18837.6|18825.6|18835.1|18823.1|11
1734978870000|2024-12-23 18:34:30|18835.6|18823.6|18832.6|18820.6|18835.6|18823.6|18831.3|18819.3|10
1734978880000|2024-12-23 18:34:40|18832.1|18820.1|18832.1|18820.1|18832.6|18820.6|18832.1|18820.1|0
1734978890000|2024-12-23 18:34:50|18832.6|18820.6|18835.6|18823.6|18835.6|18823.6|18832.6|18820.6|22
1734978900000|2024-12-23 18:35:00|18834.3|18822.3|18835.6|18823.6|18835.6|18823.6|18834.3|18822.3|3
1734978910000|2024-12-23 18:35:10|||||||||5
1734978920000|2024-12-23 18:35:20|18834.8|18822.8|18836|18824|18836|18824|18834|18822|5
1734978930000|2024-12-23 18:35:30|18835.3|18823.3|18835.6|18823.6|18836|18824|18835.3|18823.3|0
1734978960000|2024-12-23 18:36:00|||||||||6
1734978970000|2024-12-23 18:36:10|18835.1|18823.1|18831.8|18819.8|18835.1|18823.1|18831.8|18819.8|3
1734978980000|2024-12-23 18:36:20|18831|18819|18833.5|18821.5|18834|18822|18830.6|18818.6|23
1734978990000|2024-12-23 18:36:30|18832.8|18820.8|18831.5|18819.5|18832.8|18820.8|18831.5|18819.5|26
1734979000000|2024-12-23 18:36:40|||||||||4
1734979010000|2024-12-23 18:36:50|||||||||3
1734979020000|2024-12-23 18:37:00|||||||||4
1734979030000|2024-12-23 18:37:10|||||||||4
1734979040000|2024-12-23 18:37:20|||||||||5
1734979050000|2024-12-23 18:37:30|18832|18820|18831.5|18819.5|18832|18820|18831.5|18819.5|1
1734979060000|2024-12-23 18:37:40|18832|18820|18831.5|18819.5|18832|18820|18831.5|18819.5|9
1734979070000|2024-12-23 18:37:50|18832|18820|18831.5|18819.5|18832|18820|18831.5|18819.5|0
1734979080000|2024-12-23 18:38:00|18832|18820|18831.5|18819.5|18832|18820|18831.5|18819.5|2
1734979090000|2024-12-23 18:38:10|18832|18820|18832|18820|18832|18820|18832|18820|3
1734979100000|2024-12-23 18:38:20|||||||||2
1734979110000|2024-12-23 18:38:30|18831|18819|18831.5|18819.5|18831.5|18819.5|18831|18819|14
1734979120000|2024-12-23 18:38:40|||||||||10
1734979130000|2024-12-23 18:38:50|||||||||2
1734979140000|2024-12-23 18:39:00|18834|18822|18829.5|18817.5|18834|18822|18829.5|18817.5|28
1734979150000|2024-12-23 18:39:10|18830|18818|18830|18818|18830|18818|18830|18818|5
1734979160000|2024-12-23 18:39:20|18829.5|18817.5|18830.3|18818.3|18830.3|18818.3|18829.5|18817.5|4
1734979170000|2024-12-23 18:39:30|18829.5|18817.5|18829.5|18817.5|18830.3|18818.3|18829.5|18817.5|16
1734979180000|2024-12-23 18:39:40|18830.8|18818.8|18829.5|18817.5|18830.8|18818.8|18829.5|18817.5|5
1734979190000|2024-12-23 18:39:50|18830.3|18818.3|18830|18818|18831|18819|18830|18818|15
1734979200000|2024-12-23 18:40:00|18828.7|18816.7|18827.5|18815.5|18829.5|18817.5|18827.5|18815.5|29
1734979210000|2024-12-23 18:40:10|18828|18816|18832|18820|18832|18820|18828|18816|7
1734979220000|2024-12-23 18:40:20|18831.2|18819.2|18831.2|18819.2|18832.5|18820.5|18831.2|18819.2|5
1734979230000|2024-12-23 18:40:30|18830.5|18818.5|18830|18818|18831.2|18819.2|18830|18818|10
1734979240000|2024-12-23 18:40:40|18831.2|18819.2|18831.2|18819.2|18831.2|18819.2|18830.5|18818.5|5
1734979250000|2024-12-23 18:40:50|18830.5|18818.5|18832|18820|18832|18820|18830|18818|3
1734979260000|2024-12-23 18:41:00|18831.3|18819.3|18832.5|18820.5|18832.5|18820.5|18831.3|18819.3|6
1734979270000|2024-12-23 18:41:10|18831.3|18819.3|18832.3|18820.3|18833.6|18821.6|18831.3|18819.3|28
1734979280000|2024-12-23 18:41:20|18831.5|18819.5|18830.3|18818.3|18831.5|18819.5|18830.3|18818.3|2
1734979290000|2024-12-23 18:41:30|||||||||5
1734979300000|2024-12-23 18:41:40|18831.5|18819.5|18829.5|18817.5|18831.5|18819.5|18829.5|18817.5|0
1734979310000|2024-12-23 18:41:50|18830.3|18818.3|18830|18818|18830.3|18818.3|18829.5|18817.5|17
1734979340000|2024-12-23 18:42:20|||||||||1
1734979350000|2024-12-23 18:42:30|18828.8|18816.8|18829.5|18817.5|18829.5|18817.5|18828.8|18816.8|24
1734979360000|2024-12-23 18:42:40|18828.8|18816.8|18829.5|18817.5|18829.5|18817.5|18828|18816|7
1734979370000|2024-12-23 18:42:50|18830|18818|18830|18818|18830|18818|18830|18818|5
1734979380000|2024-12-23 18:43:00|18828.8|18816.8|18829.5|18817.5|18829.5|18817.5|18828.8|18816.8|3
1734979390000|2024-12-23 18:43:10|||||||||3
1734979400000|2024-12-23 18:43:20|18830|18818|18827|18815|18830|18818|18827|18815|4
1734979410000|2024-12-23 18:43:30|18829.5|18817.5|18829.5|18817.5|18830|18818|18829.5|18817.5|5
1734979420000|2024-12-23 18:43:40|18830|18818|18830|18818|18830|18818|18829.5|18817.5|0
1734979430000|2024-12-23 18:43:50|18829.5|18817.5|18828.8|18816.8|18830|18818|18828.3|18816.3|6
1734979440000|2024-12-23 18:44:00|18828.3|18816.3|18830.6|18818.6|18830.6|18818.6|18828.3|18816.3|85
1734979460000|2024-12-23 18:44:20|||||||||1
1734979470000|2024-12-23 18:44:30|18831.1|18819.1|18831.3|18819.3|18831.3|18819.3|18831.1|18819.1|3
1734979480000|2024-12-23 18:44:40|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|1
1734979500000|2024-12-23 18:45:00|||||||||16
1734979510000|2024-12-23 18:45:10|18832.1|18820.1|18833.4|18821.4|18833.4|18821.4|18832.1|18820.1|2
1734979520000|2024-12-23 18:45:20|18832.6|18820.6|18833.4|18821.4|18833.4|18821.4|18832.6|18820.6|5
1734979530000|2024-12-23 18:45:30|18832.6|18820.6|18833.4|18821.4|18833.4|18821.4|18832.6|18820.6|11
1734979540000|2024-12-23 18:45:40|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.1|18820.1|23
1734979550000|2024-12-23 18:45:50|||||||||5
1734979560000|2024-12-23 18:46:00|18831.8|18819.8|18832.6|18820.6|18832.6|18820.6|18831.8|18819.8|9
1734979570000|2024-12-23 18:46:10|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|0
1734979580000|2024-12-23 18:46:20|||||||||1
1734979590000|2024-12-23 18:46:30|18833.6|18821.6|18833.1|18821.1|18833.9|18821.9|18833.1|18821.1|1
1734979600000|2024-12-23 18:46:40|18834.3|18822.3|18834.3|18822.3|18834.3|18822.3|18834.3|18822.3|3
1734979610000|2024-12-23 18:46:50|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|1
1734979630000|2024-12-23 18:47:10|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|0
1734979640000|2024-12-23 18:47:20|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|1
1734979650000|2024-12-23 18:47:30|18831.6|18819.6|18831.1|18819.1|18831.6|18819.6|18830.6|18818.6|9
1734979680000|2024-12-23 18:48:00|18828.6|18816.6|18829.3|18817.3|18830.6|18818.6|18828.6|18816.6|13
1734979690000|2024-12-23 18:48:10|||||||||12
1734979700000|2024-12-23 18:48:20|18830.1|18818.1|18831.1|18819.1|18831.1|18819.1|18829.8|18817.8|3
1734979710000|2024-12-23 18:48:30|||||||||1
1734979720000|2024-12-23 18:48:40|18830.6|18818.6|18831.1|18819.1|18831.1|18819.1|18830.6|18818.6|0
1734979740000|2024-12-23 18:49:00|18830.6|18818.6|18830.6|18818.6|18830.6|18818.6|18830.6|18818.6|1
1734979750000|2024-12-23 18:49:10|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|18831.1|18819.1|1
1734979760000|2024-12-23 18:49:20|18830.6|18818.6|18830.1|18818.1|18830.6|18818.6|18830.1|18818.1|2
1734979770000|2024-12-23 18:49:30|18828.6|18816.6|18828.6|18816.6|18829.3|18817.3|18828.6|18816.6|11
1734979780000|2024-12-23 18:49:40|||||||||6
1734979790000|2024-12-23 18:49:50|18825.6|18813.6|18829.3|18817.3|18830.1|18818.1|18825.6|18813.6|43
1734979800000|2024-12-23 18:50:00|18832.6|18820.6|18831.8|18819.8|18835.1|18823.1|18831.8|18819.8|6
1734979810000|2024-12-23 18:50:10|18832.3|18820.3|18831.8|18819.8|18832.3|18820.3|18831.1|18819.1|1
1734979820000|2024-12-23 18:50:20|18831.1|18819.1|18832.6|18820.6|18832.6|18820.6|18831.1|18819.1|1
1734979830000|2024-12-23 18:50:30|18833.9|18821.9|18833.9|18821.9|18833.9|18821.9|18833.9|18821.9|10
1734979840000|2024-12-23 18:50:40|18833.1|18821.1|18831.8|18819.8|18833.1|18821.1|18831.8|18819.8|1
1734979850000|2024-12-23 18:50:50|18830.1|18818.1|18830.6|18818.6|18831.1|18819.1|18829.3|18817.3|9
1734979860000|2024-12-23 18:51:00|18831.4|18819.4|18830.6|18818.6|18831.4|18819.4|18830.6|18818.6|3
1734979870000|2024-12-23 18:51:10|18829.8|18817.8|18826.8|18814.8|18829.8|18817.8|18826.8|18814.8|47
1734979880000|2024-12-23 18:51:20|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|18828.1|18816.1|1
1734979890000|2024-12-23 18:51:30|18829.6|18817.6|18833.4|18821.4|18833.4|18821.4|18829.6|18817.6|61
1734979900000|2024-12-23 18:51:40|18831.8|18819.8|18832.1|18820.1|18832.1|18820.1|18831.2|18819.2|8
1734979910000|2024-12-23 18:51:50|18831.7|18819.7|18832.1|18820.1|18832.1|18820.1|18831.7|18819.7|4
1734979920000|2024-12-23 18:52:00|||||||||3
1734979930000|2024-12-23 18:52:10|18831.7|18819.7|18832.1|18820.1|18832.1|18820.1|18831.7|18819.7|11
1734979940000|2024-12-23 18:52:20|18831.7|18819.7|18832.1|18820.1|18832.1|18820.1|18831.7|18819.7|1
1734979950000|2024-12-23 18:52:30|18832.9|18820.9|18832.4|18820.4|18833.4|18821.4|18831.7|18819.7|10
1734979960000|2024-12-23 18:52:40|18831.7|18819.7|18830.7|18818.7|18831.7|18819.7|18829.2|18817.2|23
1734979970000|2024-12-23 18:52:50|18831.2|18819.2|18831.2|18819.2|18831.2|18819.2|18830.4|18818.4|2
1734979980000|2024-12-23 18:53:00|18830.7|18818.7|18828.7|18816.7|18830.7|18818.7|18828.7|18816.7|5
1734979990000|2024-12-23 18:53:10|18830.2|18818.2|18828.7|18816.7|18830.7|18818.7|18828.7|18816.7|5
1734980000000|2024-12-23 18:53:20|18826.2|18814.2|18828.2|18816.2|18828.7|18816.7|18826.2|18814.2|3
1734980010000|2024-12-23 18:53:30|18828.7|18816.7|18830.7|18818.7|18830.7|18818.7|18828.7|18816.7|2
1734980030000|2024-12-23 18:53:50|||||||||2
1734980040000|2024-12-23 18:54:00|||||||||45
1734980050000|2024-12-23 18:54:10|18831.2|18819.2|18833.2|18821.2|18833.2|18821.2|18831.2|18819.2|12
1734980060000|2024-12-23 18:54:20|||||||||1
1734980070000|2024-12-23 18:54:30|18835.7|18823.7|18834.7|18822.7|18835.7|18823.7|18834.7|18822.7|17
1734980080000|2024-12-23 18:54:40|18835.2|18823.2|18835.2|18823.2|18835.2|18823.2|18835.2|18823.2|1
1734980090000|2024-12-23 18:54:50|18834.2|18822.2|18833.2|18821.2|18834.2|18822.2|18832.2|18820.2|7
1734980100000|2024-12-23 18:55:00|18831.7|18819.7|18833.7|18821.7|18834.9|18822.9|18831.2|18819.2|15
1734980110000|2024-12-23 18:55:10|18834.9|18822.9|18833.7|18821.7|18834.9|18822.9|18833.7|18821.7|6
1734980120000|2024-12-23 18:55:20|18834.4|18822.4|18832.4|18820.4|18834.4|18822.4|18832.4|18820.4|6
1734980130000|2024-12-23 18:55:30|18833.2|18821.2|18833.7|18821.7|18833.7|18821.7|18833.2|18821.2|0
1734980140000|2024-12-23 18:55:40|18833.2|18821.2|18831.2|18819.2|18833.2|18821.2|18831.2|18819.2|3
1734980150000|2024-12-23 18:55:50|18832.1|18820.1|18830.4|18818.4|18832.1|18820.1|18830.4|18818.4|13
1734980160000|2024-12-23 18:56:00|18829.9|18817.9|18831.7|18819.7|18831.7|18819.7|18829.2|18817.2|6
1734980170000|2024-12-23 18:56:10|18830.7|18818.7|18831.2|18819.2|18831.2|18819.2|18830.7|18818.7|17
1734980180000|2024-12-23 18:56:20|18830.7|18818.7|18830.7|18818.7|18831.2|18819.2|18829.9|18817.9|4
1734980190000|2024-12-23 18:56:30|18831.2|18819.2|18831.2|18819.2|18831.2|18819.2|18831.2|18819.2|4
1734980200000|2024-12-23 18:56:40|18830.7|18818.7|18830.7|18818.7|18830.7|18818.7|18830.7|18818.7|0
1734980210000|2024-12-23 18:56:50|18831.9|18819.9|18831.2|18819.2|18831.9|18819.9|18829.2|18817.2|20
1734980220000|2024-12-23 18:57:00|18830.4|18818.4|18830.4|18818.4|18831.2|18819.2|18829.9|18817.9|10
1734980230000|2024-12-23 18:57:10|18831.2|18819.2|18831.7|18819.7|18831.7|18819.7|18831.2|18819.2|2
1734980240000|2024-12-23 18:57:20|||||||||2
1734980250000|2024-12-23 18:57:30|18829.2|18817.2|18829.2|18817.2|18830.4|18818.4|18829.2|18817.2|12
1734980260000|2024-12-23 18:57:40|18829.6|18817.6|18833.2|18821.2|18833.2|18821.2|18829.6|18817.6|29
1734980270000|2024-12-23 18:57:50|18832.4|18820.4|18831.2|18819.2|18833.2|18821.2|18830.7|18818.7|14
1734980280000|2024-12-23 18:58:00|18830.7|18818.7|18836.2|18824.2|18837.4|18825.4|18830.7|18818.7|29
1734980290000|2024-12-23 18:58:10|18835.7|18823.7|18836.2|18824.2|18836.2|18824.2|18835.7|18823.7|0
1734980300000|2024-12-23 18:58:20|18835.7|18823.7|18835.7|18823.7|18835.7|18823.7|18835.7|18823.7|10
1734980310000|2024-12-23 18:58:30|18834.2|18822.2|18833.7|18821.7|18834.5|18822.5|18833.7|18821.7|23
1734980320000|2024-12-23 18:58:40|18834.5|18822.5|18834.5|18822.5|18834.9|18822.9|18833.7|18821.7|8
1734980330000|2024-12-23 18:58:50|18834|18822|18830.7|18818.7|18834|18822|18829.2|18817.2|32
1734980340000|2024-12-23 18:59:00|18831.5|18819.5|18831.7|18819.7|18833.2|18821.2|18829.2|18817.2|83
1734980350000|2024-12-23 18:59:10|18831.2|18819.2|18833.7|18821.7|18834.2|18822.2|18831.2|18819.2|24
1734980360000|2024-12-23 18:59:20|18834.2|18822.2|18833.2|18821.2|18834.2|18822.2|18833.2|18821.2|22
1734980370000|2024-12-23 18:59:30|18834.7|18822.7|18838.5|18826.5|18839.7|18827.7|18834.3|18822.3|210
1734980380000|2024-12-23 18:59:40|18839.7|18827.7|18839.7|18827.7|18839.7|18827.7|18837.2|18825.2|138
1734980390000|2024-12-23 18:59:50|18838.2|18826.2|18839.2|18827.2|18840.1|18828.1|18838.2|18826.2|154
1734980400000|2024-12-23 19:00:00|18839.7|18827.7|18839.7|18827.7|18840.9|18828.9|18837.2|18825.2|84
1734980410000|2024-12-23 19:00:10|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|2
1734980420000|2024-12-23 19:00:20|18837.6|18825.6|18838.9|18826.9|18838.9|18826.9|18837.6|18825.6|17
1734980430000|2024-12-23 19:00:30|18838.1|18826.1|18837.6|18825.6|18838.9|18826.9|18837.6|18825.6|13
1734980440000|2024-12-23 19:00:40|18838.1|18826.1|18837.6|18825.6|18838.9|18826.9|18837.6|18825.6|2
1734980450000|2024-12-23 19:00:50|||||||||5
1734980460000|2024-12-23 19:01:00|18838.1|18826.1|18838.1|18826.1|18840.1|18828.1|18837.6|18825.6|13
1734980470000|2024-12-23 19:01:10|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|2
1734980480000|2024-12-23 19:01:20|18838.6|18826.6|18840.1|18828.1|18840.1|18828.1|18838.6|18826.6|40
1734980490000|2024-12-23 19:01:30|||||||||1
1734980510000|2024-12-23 19:01:50|18838.9|18826.9|18840.1|18828.1|18840.1|18828.1|18838.9|18826.9|4
1734980520000|2024-12-23 19:02:00|18839.7|18827.7|18838.9|18826.9|18839.7|18827.7|18838.9|18826.9|4
1734980530000|2024-12-23 19:02:10|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|0
1734980540000|2024-12-23 19:02:20|18840.1|18828.1|18840.6|18828.6|18840.6|18828.6|18840.1|18828.1|3
1734980550000|2024-12-23 19:02:30|18840.1|18828.1|18838.9|18826.9|18840.1|18828.1|18837.6|18825.6|6
1734980570000|2024-12-23 19:02:50|18839.7|18827.7|18840.1|18828.1|18840.1|18828.1|18839.7|18827.7|1
1734980580000|2024-12-23 19:03:00|18842.6|18830.6|18841.1|18829.1|18842.6|18830.6|18841.1|18829.1|11
1734980590000|2024-12-23 19:03:10|||||||||2
1734980600000|2024-12-23 19:03:20|||||||||1
1734980610000|2024-12-23 19:03:30|18840.3|18828.3|18841.1|18829.1|18841.1|18829.1|18840.3|18828.3|14
1734980620000|2024-12-23 19:03:40|||||||||4
1734980630000|2024-12-23 19:03:50|18838.6|18826.6|18837.1|18825.1|18839.6|18827.6|18837.1|18825.1|24
1734980640000|2024-12-23 19:04:00|18837.4|18825.4|18837.4|18825.4|18837.4|18825.4|18836.1|18824.1|9
1734980650000|2024-12-23 19:04:10|18836.6|18824.6|18838.6|18826.6|18838.6|18826.6|18836.1|18824.1|3
1734980670000|2024-12-23 19:04:30|18839.4|18827.4|18841.1|18829.1|18841.1|18829.1|18839.4|18827.4|11
1734980680000|2024-12-23 19:04:40|||||||||5
1734980690000|2024-12-23 19:04:50|18842.8|18830.8|18843.6|18831.6|18843.6|18831.6|18841.1|18829.1|15
1735050600000|2024-12-24 14:30:00|18854.5|18842.5|18847.8|18835.8|18864.5|18849.5|18846.3|18834.3|76
1735050610000|2024-12-24 14:30:10|18848.5|18836.5|18840.8|18828.8|18850.3|18838.3|18831.3|18819.3|22
1735050620000|2024-12-24 14:30:20|18841.3|18829.3|18849|18837|18849|18837|18840|18828|15
1735050630000|2024-12-24 14:30:30|18848|18836|18858.5|18846.5|18860.5|18848.5|18848|18836|20
1735050640000|2024-12-24 14:30:40|18859|18847|18847.3|18835.3|18859|18847|18847.3|18835.3|20
1735050650000|2024-12-24 14:30:50|18851.5|18839.5|18849.8|18837.8|18855.3|18843.3|18849.8|18837.8|11
1735050660000|2024-12-24 14:31:00|18848.3|18836.3|18845.5|18833.5|18854.3|18842.3|18844.8|18832.8|25
1735050670000|2024-12-24 14:31:10|18844.8|18832.8|18842.3|18830.3|18844.8|18832.8|18842.3|18830.3|8
1735050680000|2024-12-24 14:31:20|18843|18831|18842.5|18830.5|18844.8|18832.8|18842.5|18830.5|11
1735050690000|2024-12-24 14:31:30|18843|18831|18838.8|18826.8|18843|18831|18838.8|18826.8|4
1735050700000|2024-12-24 14:31:40|18834.5|18822.5|18827.8|18815.8|18835.5|18823.5|18827.8|18815.8|34
1735050710000|2024-12-24 14:31:50|18828.5|18816.5|18834|18822|18834|18822|18827.8|18815.8|14
1735050720000|2024-12-24 14:32:00|18839|18827|18830.8|18818.8|18841.5|18829.5|18830.8|18818.8|15
1735050730000|2024-12-24 14:32:10|18832.8|18820.8|18836.8|18824.8|18836.8|18824.8|18832.3|18820.3|5
1735050740000|2024-12-24 14:32:20|18835.3|18823.3|18834|18822|18836|18824|18834|18822|6
1735050750000|2024-12-24 14:32:30|18833|18821|18824.8|18812.8|18834|18822|18824.8|18812.8|36
1735050760000|2024-12-24 14:32:40|18825.8|18813.8|18826.5|18814.5|18829|18817|18825.5|18813.5|12
1735050770000|2024-12-24 14:32:50|18826|18814|18820.3|18808.3|18826|18814|18820.3|18808.3|4
1735050780000|2024-12-24 14:33:00|18822.5|18810.5|18828.8|18816.8|18830|18818|18822.5|18810.5|26
1735050790000|2024-12-24 14:33:10|18825.8|18813.8|18833.3|18821.3|18833.3|18821.3|18820|18808|17
1735050800000|2024-12-24 14:33:20|18835.8|18823.8|18825|18813|18840|18828|18825|18813|18
1735050810000|2024-12-24 14:33:30|18823.8|18811.8|18822|18810|18823.8|18811.8|18822|18810|7
1735050820000|2024-12-24 14:33:40|||||||||1
1735050830000|2024-12-24 14:33:50|18825|18813|18821.3|18809.3|18825|18813|18821.3|18809.3|13
1735050840000|2024-12-24 14:34:00|18821.8|18809.8|18822.5|18810.5|18823.3|18811.3|18821.8|18809.8|6
1735050850000|2024-12-24 14:34:10|18823.8|18811.8|18822|18810|18823.8|18811.8|18822|18810|11
1735050860000|2024-12-24 14:34:20|18822.5|18810.5|18818.5|18806.5|18822.5|18810.5|18817.8|18805.8|9
1735050870000|2024-12-24 14:34:30|||||||||5
1735050880000|2024-12-24 14:34:40|18819.8|18807.8|18819|18807|18820.3|18808.3|18819|18807|10
1735050890000|2024-12-24 14:34:50|18818.5|18806.5|18812.3|18800.3|18821|18809|18812.3|18800.3|33
1735050900000|2024-12-24 14:35:00|18812.8|18800.8|18806.8|18794.8|18814.8|18802.8|18806.8|18794.8|38
1735050910000|2024-12-24 14:35:10|18808.8|18796.8|18810.8|18798.8|18810.8|18798.8|18805.5|18793.5|35
1735050920000|2024-12-24 14:35:20|18809.5|18797.5|18813.3|18801.3|18813.3|18801.3|18809.5|18797.5|5
1735050930000|2024-12-24 14:35:30|18815.3|18803.3|18813.8|18801.8|18815.8|18803.8|18813.3|18801.3|28
1735050940000|2024-12-24 14:35:40|18813.3|18801.3|18815|18803|18816.5|18804.5|18813.3|18801.3|14
1735050950000|2024-12-24 14:35:50|18814.3|18802.3|18814.5|18802.5|18814.5|18802.5|18813.3|18801.3|9
1735050960000|2024-12-24 14:36:00|||||||||3
1735050970000|2024-12-24 14:36:10|18815.8|18803.8|18815.8|18803.8|18815.8|18803.8|18815.8|18803.8|3
1735050980000|2024-12-24 14:36:20|18817|18805|18817|18805|18818.3|18806.3|18817|18805|17
1735050990000|2024-12-24 14:36:30|18815.8|18803.8|18817|18805|18817|18805|18815.8|18803.8|3
1735051000000|2024-12-24 14:36:40|18819.5|18807.5|18825.3|18813.3|18825.3|18813.3|18818.3|18806.3|15
1735051010000|2024-12-24 14:36:50|18824.5|18812.5|18819.5|18807.5|18824.5|18812.5|18819.5|18807.5|2
1735051020000|2024-12-24 14:37:00|18819|18807|18819|18807|18819|18807|18819|18807|1
1735051030000|2024-12-24 14:37:10|18818.3|18806.3|18820.3|18808.3|18820.8|18808.8|18817.8|18805.8|8
1735051040000|2024-12-24 14:37:20|18819.5|18807.5|18818.3|18806.3|18819.5|18807.5|18818.3|18806.3|1
1735051050000|2024-12-24 14:37:30|||||||||3
1735051060000|2024-12-24 14:37:40|||||||||8
1735051070000|2024-12-24 14:37:50|18819.8|18807.8|18819.8|18807.8|18820.3|18808.3|18818.3|18806.3|15
1735051080000|2024-12-24 14:38:00|18820.3|18808.3|18814.8|18802.8|18820.8|18808.8|18814.8|18802.8|18
1735051090000|2024-12-24 14:38:10|18811.3|18799.3|18810.5|18798.5|18811.3|18799.3|18810.5|18798.5|47
1735051100000|2024-12-24 14:38:20|18810|18798|18810.5|18798.5|18811.3|18799.3|18809.8|18797.8|8
1735051110000|2024-12-24 14:38:30|18811.3|18799.3|18812.3|18800.3|18812.3|18800.3|18810.5|18798.5|4
1735051120000|2024-12-24 14:38:40|18811.8|18799.8|18807.3|18795.3|18812.3|18800.3|18807.3|18795.3|13
1735051130000|2024-12-24 14:38:50|18809.3|18797.3|18809.8|18797.8|18811|18799|18809.3|18797.3|27
1735051140000|2024-12-24 14:39:00|18808.5|18796.5|18807.3|18795.3|18808.5|18796.5|18807.3|18795.3|3
1735051150000|2024-12-24 14:39:10|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|18807.8|18795.8|15
1735051160000|2024-12-24 14:39:20|18809.8|18797.8|18810.3|18798.3|18810.3|18798.3|18809.8|18797.8|17
1735051170000|2024-12-24 14:39:30|18812.8|18800.8|18807.8|18795.8|18812.8|18800.8|18807.8|18795.8|26
1735051180000|2024-12-24 14:39:40|18808.5|18796.5|18809.5|18797.5|18809.5|18797.5|18808.3|18796.3|19
1735051190000|2024-12-24 14:39:50|18808.3|18796.3|18808.3|18796.3|18808.3|18796.3|18808.3|18796.3|1
1735051200000|2024-12-24 14:40:00|18807.8|18795.8|18807.8|18795.8|18808.3|18796.3|18807.8|18795.8|3
1735051210000|2024-12-24 14:40:10|||||||||3
1735051220000|2024-12-24 14:40:20|18808.3|18796.3|18808.8|18796.8|18810.3|18798.3|18807.3|18795.3|18
1735051230000|2024-12-24 14:40:30|18809.8|18797.8|18808.5|18796.5|18809.8|18797.8|18807.3|18795.3|19
1735051240000|2024-12-24 14:40:40|18808|18796|18809.8|18797.8|18809.8|18797.8|18804.8|18792.8|40
1735051250000|2024-12-24 14:40:50|18812.3|18800.3|18814.8|18802.8|18814.8|18802.8|18812.3|18800.3|10
1735051260000|2024-12-24 14:41:00|18813.8|18801.8|18809.8|18797.8|18813.8|18801.8|18809.8|18797.8|5
1735051270000|2024-12-24 14:41:10|18808.8|18796.8|18809.3|18797.3|18809.3|18797.3|18808.8|18796.8|3
1735051280000|2024-12-24 14:41:20|18809.8|18797.8|18809.8|18797.8|18809.8|18797.8|18809.8|18797.8|2
1735051290000|2024-12-24 14:41:30|18808.6|18796.6|18807.3|18795.3|18808.6|18796.6|18806.8|18794.8|7
1735051300000|2024-12-24 14:41:40|18806.8|18794.8|18806.3|18794.3|18806.8|18794.8|18806.1|18794.1|14
1735051310000|2024-12-24 14:41:50|18806.8|18794.8|18808.1|18796.1|18811.3|18799.3|18806.8|18794.8|9
1735051320000|2024-12-24 14:42:00|18809.3|18797.3|18809.3|18797.3|18809.8|18797.8|18808.8|18796.8|2
1735051340000|2024-12-24 14:42:20|18808.1|18796.1|18805.8|18793.8|18808.1|18796.1|18805.8|18793.8|3
1735051350000|2024-12-24 14:42:30|18806.3|18794.3|18808.3|18796.3|18808.8|18796.8|18801.3|18789.3|11
1735051360000|2024-12-24 14:42:40|18806.3|18794.3|18807.6|18795.6|18808.8|18796.8|18806.3|18794.3|2
1735051370000|2024-12-24 14:42:50|18808.3|18796.3|18807.6|18795.6|18808.3|18796.3|18807.6|18795.6|0
1735051380000|2024-12-24 14:43:00|18808.8|18796.8|18810.8|18798.8|18811.3|18799.3|18808.8|18796.8|9
1735051390000|2024-12-24 14:43:10|18811.3|18799.3|18808.8|18796.8|18811.3|18799.3|18808.8|18796.8|8
1735051400000|2024-12-24 14:43:20|||||||||2
1735051410000|2024-12-24 14:43:30|18808.1|18796.1|18806.8|18794.8|18808.1|18796.1|18804.8|18792.8|20
1735051420000|2024-12-24 14:43:40|18808.3|18796.3|18814.6|18802.6|18816.8|18804.8|18807.6|18795.6|16
1735051430000|2024-12-24 14:43:50|18813.8|18801.8|18810.8|18798.8|18813.8|18801.8|18810.8|18798.8|0
1735051440000|2024-12-24 14:44:00|18811.3|18799.3|18808.3|18796.3|18811.3|18799.3|18807.6|18795.6|10
1735051450000|2024-12-24 14:44:10|18808.8|18796.8|18811.3|18799.3|18811.3|18799.3|18808.3|18796.3|6
1735051460000|2024-12-24 14:44:20|18812.6|18800.6|18813.8|18801.8|18813.8|18801.8|18811.3|18799.3|2
1735051470000|2024-12-24 14:44:30|18813.3|18801.3|18811.3|18799.3|18813.8|18801.8|18811.3|18799.3|4
1735051480000|2024-12-24 14:44:40|18813.8|18801.8|18816.3|18804.3|18816.8|18804.8|18813.8|18801.8|10
1735051490000|2024-12-24 14:44:50|18815.8|18803.8|18814.3|18802.3|18815.8|18803.8|18814.3|18802.3|2
1735051500000|2024-12-24 14:45:00|18813.6|18801.6|18814.3|18802.3|18814.3|18802.3|18812.3|18800.3|9
1735051510000|2024-12-24 14:45:10|18813.6|18801.6|18814.3|18802.3|18814.3|18802.3|18813.6|18801.6|3
1735051520000|2024-12-24 14:45:20|18813.6|18801.6|18814.3|18802.3|18814.3|18802.3|18813.6|18801.6|9
1735051530000|2024-12-24 14:45:30|18813.1|18801.1|18816.3|18804.3|18816.3|18804.3|18813.1|18801.1|5
1735051540000|2024-12-24 14:45:40|18815.8|18803.8|18815.1|18803.1|18815.8|18803.8|18814.6|18802.6|3
1735051550000|2024-12-24 14:45:50|18815.8|18803.8|18813.8|18801.8|18815.8|18803.8|18813.8|18801.8|9
1735051560000|2024-12-24 14:46:00|18813.3|18801.3|18813.3|18801.3|18815.1|18803.1|18813.3|18801.3|5
1735051570000|2024-12-24 14:46:10|18813.8|18801.8|18813.3|18801.3|18813.8|18801.8|18813.3|18801.3|1
1735051580000|2024-12-24 14:46:20|18812.6|18800.6|18808.8|18796.8|18812.6|18800.6|18808.8|18796.8|5
1735051590000|2024-12-24 14:46:30|18811.3|18799.3|18813.3|18801.3|18813.3|18801.3|18810.1|18798.1|9
1735051600000|2024-12-24 14:46:40|18813.8|18801.8|18821.3|18809.3|18821.3|18809.3|18813.8|18801.8|6
1735051610000|2024-12-24 14:46:50|18820.1|18808.1|18820.8|18808.8|18821.3|18809.3|18820.1|18808.1|3
1735051620000|2024-12-24 14:47:00|18820.1|18808.1|18820.8|18808.8|18821.3|18809.3|18820.1|18808.1|2
1735051630000|2024-12-24 14:47:10|||||||||2
1735051640000|2024-12-24 14:47:20|18820.3|18808.3|18817.8|18805.8|18821.3|18809.3|18817.8|18805.8|9
1735051650000|2024-12-24 14:47:30|||||||||2
1735051660000|2024-12-24 14:47:40|18818.3|18806.3|18818.3|18806.3|18820.8|18808.8|18818.3|18806.3|14
1735051670000|2024-12-24 14:47:50|18819.1|18807.1|18817.1|18805.1|18819.1|18807.1|18817.1|18805.1|2
1735051680000|2024-12-24 14:48:00|18818.3|18806.3|18822.8|18810.8|18822.8|18810.8|18818.3|18806.3|28
1735051690000|2024-12-24 14:48:10|18826.8|18814.8|18825.3|18813.3|18826.8|18814.8|18825.3|18813.3|4
1735051700000|2024-12-24 14:48:20|18825.8|18813.8|18823.3|18811.3|18825.8|18813.8|18822.8|18810.8|12
1735051710000|2024-12-24 14:48:30|18823.8|18811.8|18824.3|18812.3|18824.3|18812.3|18823.8|18811.8|12
1735051720000|2024-12-24 14:48:40|18822.3|18810.3|18822.3|18810.3|18822.3|18810.3|18822.3|18810.3|4
1735051730000|2024-12-24 14:48:50|18821.8|18809.8|18821.8|18809.8|18821.8|18809.8|18821.8|18809.8|0
1735051740000|2024-12-24 14:49:00|18822.3|18810.3|18823.6|18811.6|18824.3|18812.3|18822.3|18810.3|15
1735051750000|2024-12-24 14:49:10|18823.1|18811.1|18824.3|18812.3|18824.3|18812.3|18822.3|18810.3|3
1735051760000|2024-12-24 14:49:20|18823.1|18811.1|18824.3|18812.3|18824.3|18812.3|18823.1|18811.1|2
1735051770000|2024-12-24 14:49:30|18823.8|18811.8|18823.8|18811.8|18823.8|18811.8|18823.1|18811.1|3
1735051780000|2024-12-24 14:49:40|||||||||2
1735051790000|2024-12-24 14:49:50|18821.3|18809.3|18823.6|18811.6|18824.8|18812.8|18820.8|18808.8|14
1735051800000|2024-12-24 14:50:00|18824.8|18812.8|18829.3|18817.3|18829.3|18817.3|18824.8|18812.8|19
1735051810000|2024-12-24 14:50:10|18829.8|18817.8|18832.3|18820.3|18832.3|18820.3|18829.3|18817.3|4
1735051820000|2024-12-24 14:50:20|18832.8|18820.8|18832.8|18820.8|18832.8|18820.8|18831.8|18819.8|12
1735051830000|2024-12-24 14:50:30|18832.3|18820.3|18832.3|18820.3|18832.3|18820.3|18832.3|18820.3|2
1735051840000|2024-12-24 14:50:40|18834.8|18822.8|18832.3|18820.3|18836.1|18824.1|18832.3|18820.3|16
1735051850000|2024-12-24 14:50:50|18830.6|18818.6|18831.1|18819.1|18831.8|18819.8|18829.3|18817.3|3
1735051870000|2024-12-24 14:51:10|18831.8|18819.8|18831.8|18819.8|18832.3|18820.3|18831.8|18819.8|4
1735051880000|2024-12-24 14:51:20|18831.1|18819.1|18832.3|18820.3|18832.3|18820.3|18830.6|18818.6|2
1735051890000|2024-12-24 14:51:30|18831.8|18819.8|18831.8|18819.8|18831.8|18819.8|18831.8|18819.8|2
1735051900000|2024-12-24 14:51:40|18833.8|18821.8|18834.3|18822.3|18834.3|18822.3|18833.8|18821.8|4
1735051910000|2024-12-24 14:51:50|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|5
1735051920000|2024-12-24 14:52:00|18836.3|18824.3|18834.8|18822.8|18836.8|18824.8|18833.1|18821.1|7
1735051930000|2024-12-24 14:52:10|18834.3|18822.3|18841.3|18829.3|18841.3|18829.3|18834.3|18822.3|11
1735051940000|2024-12-24 14:52:20|18842.3|18830.3|18841.8|18829.8|18842.3|18830.3|18841.8|18829.8|0
1735051950000|2024-12-24 14:52:30|18839.8|18827.8|18831.8|18819.8|18839.8|18827.8|18831.8|18819.8|16
1735051960000|2024-12-24 14:52:40|18836.8|18824.8|18837.3|18825.3|18837.3|18825.3|18831.8|18819.8|9
1735051970000|2024-12-24 14:52:50|18842.3|18830.3|18840.6|18828.6|18842.3|18830.3|18835.1|18823.1|14
1735051980000|2024-12-24 14:53:00|18840.1|18828.1|18842.6|18830.6|18846.8|18834.8|18839.3|18827.3|26
1735051990000|2024-12-24 14:53:10|18848.8|18836.8|18845.8|18833.8|18848.8|18836.8|18845.8|18833.8|12
1735052000000|2024-12-24 14:53:20|18846.3|18834.3|18846.1|18834.1|18847.6|18835.6|18845.3|18833.3|5
1735052010000|2024-12-24 14:53:30|18847.3|18835.3|18849.3|18837.3|18853.8|18841.8|18847.3|18835.3|26
1735052020000|2024-12-24 14:53:40|||||||||1
1735052030000|2024-12-24 14:53:50|18848.6|18836.6|18846.8|18834.8|18848.6|18836.6|18846.1|18834.1|3
1735052040000|2024-12-24 14:54:00|18848.6|18836.6|18848.1|18836.1|18848.6|18836.6|18846.8|18834.8|5
1735052050000|2024-12-24 14:54:10|18846.8|18834.8|18846.8|18834.8|18848.1|18836.1|18846.8|18834.8|1
1735052060000|2024-12-24 14:54:20|18844.8|18832.8|18844.8|18832.8|18844.8|18832.8|18844.3|18832.3|3
1735052070000|2024-12-24 14:54:30|18844.3|18832.3|18843.6|18831.6|18844.3|18832.3|18843.6|18831.6|2
1735052080000|2024-12-24 14:54:40|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|9
1735052090000|2024-12-24 14:54:50|18843.6|18831.6|18846.1|18834.1|18846.1|18834.1|18843.1|18831.1|4
1735052100000|2024-12-24 14:55:00|18845.1|18833.1|18842.3|18830.3|18845.1|18833.1|18842.3|18830.3|11
1735052110000|2024-12-24 14:55:10|18844.3|18832.3|18844.8|18832.8|18844.8|18832.8|18844.3|18832.3|3
1735052120000|2024-12-24 14:55:20|18844.3|18832.3|18844.3|18832.3|18844.8|18832.8|18844.3|18832.3|5
1735052130000|2024-12-24 14:55:30|18844.8|18832.8|18842.3|18830.3|18844.8|18832.8|18842.3|18830.3|6
1735052150000|2024-12-24 14:55:50|18838.8|18826.8|18838.8|18826.8|18838.8|18826.8|18837.6|18825.6|12
1735052160000|2024-12-24 14:56:00|18839.3|18827.3|18827.6|18815.6|18839.3|18827.3|18827.6|18815.6|9
1735052170000|2024-12-24 14:56:10|18826.8|18814.8|18826.8|18814.8|18829.3|18817.3|18826.8|18814.8|16
1735052180000|2024-12-24 14:56:20|18826.3|18814.3|18826.8|18814.8|18826.8|18814.8|18826.3|18814.3|2
1735052190000|2024-12-24 14:56:30|18827.3|18815.3|18828.8|18816.8|18831.3|18819.3|18827.3|18815.3|16
1735052200000|2024-12-24 14:56:40|18830.8|18818.8|18832.6|18820.6|18832.6|18820.6|18830.8|18818.8|8
1735052210000|2024-12-24 14:56:50|18831.8|18819.8|18831.8|18819.8|18831.8|18819.8|18831.8|18819.8|5
1735052220000|2024-12-24 14:57:00|18832.3|18820.3|18839.3|18827.3|18840.1|18828.1|18832.3|18820.3|19
1735052230000|2024-12-24 14:57:10|18841.8|18829.8|18841.8|18829.8|18841.8|18829.8|18841.3|18829.3|2
1735052240000|2024-12-24 14:57:20|18841.3|18829.3|18839.3|18827.3|18841.3|18829.3|18839.3|18827.3|1
1735052250000|2024-12-24 14:57:30|18837.6|18825.6|18837.6|18825.6|18837.6|18825.6|18836.8|18824.8|2
1735052260000|2024-12-24 14:57:40|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|18836.8|18824.8|0
1735052270000|2024-12-24 14:57:50|18836.3|18824.3|18836.3|18824.3|18836.8|18824.8|18836.3|18824.3|0
1735052280000|2024-12-24 14:58:00|18835.6|18823.6|18836.8|18824.8|18836.8|18824.8|18835.6|18823.6|3
1735052290000|2024-12-24 14:58:10|||||||||2
1735052300000|2024-12-24 14:58:20|18836.3|18824.3|18835.6|18823.6|18836.8|18824.8|18835.6|18823.6|8
1735052310000|2024-12-24 14:58:30|18834.8|18822.8|18834.3|18822.3|18834.8|18822.8|18833.1|18821.1|2
1735052320000|2024-12-24 14:58:40|||||||||4
1735052330000|2024-12-24 14:58:50|18833.8|18821.8|18833.3|18821.3|18833.8|18821.8|18832.6|18820.6|5
1735052340000|2024-12-24 14:59:00|18833.8|18821.8|18833.3|18821.3|18833.8|18821.8|18833.3|18821.3|2
1735052350000|2024-12-24 14:59:10|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|18832.6|18820.6|0
1735052360000|2024-12-24 14:59:20|18831.3|18819.3|18830.1|18818.1|18831.3|18819.3|18828.8|18816.8|17
1735052370000|2024-12-24 14:59:30|18829.3|18817.3|18828.8|18816.8|18829.3|18817.3|18828.8|18816.8|5
1735052380000|2024-12-24 14:59:40|18829.3|18817.3|18828.8|18816.8|18829.3|18817.3|18828.8|18816.8|1
1735052390000|2024-12-24 14:59:50|18828.3|18816.3|18828.8|18816.8|18828.8|18816.8|18828.3|18816.3|4
1735052400000|2024-12-24 15:00:00|18829.3|18817.3|18836.6|18824.6|18838.3|18826.3|18829.3|18817.3|22
1735052410000|2024-12-24 15:00:10|18837.6|18825.6|18838.3|18826.3|18838.8|18826.8|18835.8|18823.8|5
1735052420000|2024-12-24 15:00:20|18837.6|18825.6|18835.8|18823.8|18837.6|18825.6|18835.8|18823.8|0
1735052430000|2024-12-24 15:00:30|18835.9|18823.9|18840.9|18828.9|18841.4|18829.4|18835.9|18823.9|8
1735052440000|2024-12-24 15:00:40|18840.4|18828.4|18837.9|18825.9|18840.4|18828.4|18837.1|18825.1|6
1735052450000|2024-12-24 15:00:50|18838.4|18826.4|18838.4|18826.4|18841.4|18829.4|18838.4|18826.4|8
1735052460000|2024-12-24 15:01:00|18837.1|18825.1|18838.9|18826.9|18838.9|18826.9|18834.6|18822.6|11
1735052470000|2024-12-24 15:01:10|18838.4|18826.4|18838.4|18826.4|18838.4|18826.4|18838.4|18826.4|1
1735052480000|2024-12-24 15:01:20|18838.9|18826.9|18838.4|18826.4|18838.9|18826.9|18838.4|18826.4|0
1735052490000|2024-12-24 15:01:30|18838.9|18826.9|18838.4|18826.4|18838.9|18826.9|18838.4|18826.4|3
1735052500000|2024-12-24 15:01:40|18837.6|18825.6|18843.4|18831.4|18843.4|18831.4|18837.1|18825.1|12
1735052510000|2024-12-24 15:01:50|18842.6|18830.6|18844.4|18832.4|18847.4|18835.4|18842.6|18830.6|34
1735052520000|2024-12-24 15:02:00|18840.1|18828.1|18843.9|18831.9|18843.9|18831.9|18836.9|18824.9|10
1735052530000|2024-12-24 15:02:10|18844.4|18832.4|18846.4|18834.4|18848.9|18836.9|18844.4|18832.4|9
1735052540000|2024-12-24 15:02:20|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|3
1735052550000|2024-12-24 15:02:30|||||||||1
1735052560000|2024-12-24 15:02:40|18845.6|18833.6|18846.9|18834.9|18846.9|18834.9|18845.6|18833.6|6
1735052570000|2024-12-24 15:02:50|||||||||1
1735052580000|2024-12-24 15:03:00|18844.9|18832.9|18846.1|18834.1|18846.9|18834.9|18844.9|18832.9|3
1735052590000|2024-12-24 15:03:10|18845.6|18833.6|18846.4|18834.4|18846.4|18834.4|18845.6|18833.6|0
1735052600000|2024-12-24 15:03:20|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|2
1735052610000|2024-12-24 15:03:30|18847.6|18835.6|18853.4|18841.4|18853.4|18841.4|18847.6|18835.6|20
1735052620000|2024-12-24 15:03:40|18850.9|18838.9|18850.9|18838.9|18851.4|18839.4|18850.9|18838.9|4
1735052630000|2024-12-24 15:03:50|18850.1|18838.1|18850.1|18838.1|18850.9|18838.9|18850.1|18838.1|2
1735052640000|2024-12-24 15:04:00|18849.6|18837.6|18850.1|18838.1|18851.4|18839.4|18849.6|18837.6|3
1735052660000|2024-12-24 15:04:20|18848.9|18836.9|18848.9|18836.9|18848.9|18836.9|18848.9|18836.9|4
1735052670000|2024-12-24 15:04:30|18848.4|18836.4|18848.4|18836.4|18848.9|18836.9|18848.4|18836.4|2
1735052680000|2024-12-24 15:04:40|18847.6|18835.6|18846.4|18834.4|18848.4|18836.4|18845.9|18833.9|1
1735052690000|2024-12-24 15:04:50|||||||||7
1735052700000|2024-12-24 15:05:00|18847.4|18835.4|18844.4|18832.4|18849.4|18837.4|18844.4|18832.4|11
1735052710000|2024-12-24 15:05:10|18843.9|18831.9|18845.6|18833.6|18845.6|18833.6|18843.9|18831.9|4
1735052720000|2024-12-24 15:05:20|18845.1|18833.1|18844.4|18832.4|18846.9|18834.9|18844.4|18832.4|6
1735052730000|2024-12-24 15:05:30|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|18846.9|18834.9|4
1735052740000|2024-12-24 15:05:40|18845.9|18833.9|18843.9|18831.9|18845.9|18833.9|18843.4|18831.4|2
1735052750000|2024-12-24 15:05:50|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|18843.4|18831.4|0
1735052760000|2024-12-24 15:06:00|18842.6|18830.6|18841.4|18829.4|18843.9|18831.9|18841.4|18829.4|8
1735052780000|2024-12-24 15:06:20|18839.1|18827.1|18839.6|18827.6|18840.1|18828.1|18839.1|18827.1|2
1735052790000|2024-12-24 15:06:30|18840.1|18828.1|18843.4|18831.4|18843.4|18831.4|18840.1|18828.1|2
1735052800000|2024-12-24 15:06:40|18840.9|18828.9|18840.9|18828.9|18841.4|18829.4|18838.4|18826.4|13
1735052810000|2024-12-24 15:06:50|||||||||1
1735052820000|2024-12-24 15:07:00|||||||||2
1735052830000|2024-12-24 15:07:10|18840.1|18828.1|18835.9|18823.9|18840.1|18828.1|18834.6|18822.6|9
1735052840000|2024-12-24 15:07:20|18838.4|18826.4|18839.1|18827.1|18839.1|18827.1|18838.4|18826.4|4
1735052850000|2024-12-24 15:07:30|18839.9|18827.9|18840.4|18828.4|18840.4|18828.4|18839.9|18827.9|11
1735052860000|2024-12-24 15:07:40|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|18839.1|18827.1|4
1735052870000|2024-12-24 15:07:50|18839.9|18827.9|18840.9|18828.9|18840.9|18828.9|18839.1|18827.1|0
1735052880000|2024-12-24 15:08:00|18840.4|18828.4|18840.9|18828.9|18840.9|18828.9|18840.4|18828.4|2
1735052890000|2024-12-24 15:08:10|18838.4|18826.4|18840.9|18828.9|18841.9|18829.9|18838.4|18826.4|11
1735052900000|2024-12-24 15:08:20|18838.9|18826.9|18839.4|18827.4|18839.4|18827.4|18838.4|18826.4|3
1735052910000|2024-12-24 15:08:30|18837.4|18825.4|18840.9|18828.9|18841.4|18829.4|18837.4|18825.4|24
1735052920000|2024-12-24 15:08:40|18841.4|18829.4|18841.4|18829.4|18841.4|18829.4|18840.9|18828.9|0
1735052940000|2024-12-24 15:09:00|18840.9|18828.9|18840.9|18828.9|18840.9|18828.9|18840.9|18828.9|1
1735052950000|2024-12-24 15:09:10|18838.9|18826.9|18836.4|18824.4|18838.9|18826.9|18836.4|18824.4|4
1735052960000|2024-12-24 15:09:20|||||||||1
1735052970000|2024-12-24 15:09:30|18838.9|18826.9|18838.4|18826.4|18838.9|18826.9|18838.4|18826.4|6
1735052980000|2024-12-24 15:09:40|18838.9|18826.9|18838.4|18826.4|18838.9|18826.9|18838.4|18826.4|1
1735052990000|2024-12-24 15:09:50|18836.4|18824.4|18836.4|18824.4|18836.4|18824.4|18836.4|18824.4|2
1735053000000|2024-12-24 15:10:00|18835.9|18823.9|18830.9|18818.9|18835.9|18823.9|18830.1|18818.1|12
1735053010000|2024-12-24 15:10:10|18831.4|18819.4|18830.9|18818.9|18831.4|18819.4|18830.9|18818.9|0
1735053020000|2024-12-24 15:10:20|18831.4|18819.4|18830.1|18818.1|18832.6|18820.6|18830.1|18818.1|4
1735053030000|2024-12-24 15:10:30|18831.4|18819.4|18833.4|18821.4|18833.4|18821.4|18830.9|18818.9|10
1735053040000|2024-12-24 15:10:40|18835.9|18823.9|18835.4|18823.4|18835.9|18823.9|18835.4|18823.4|3
1735053050000|2024-12-24 15:10:50|18837.9|18825.9|18837.9|18825.9|18837.9|18825.9|18837.9|18825.9|5
1735053060000|2024-12-24 15:11:00|18840.4|18828.4|18840.4|18828.4|18840.4|18828.4|18839.9|18827.9|4
1735053070000|2024-12-24 15:11:10|18839.9|18827.9|18837.9|18825.9|18839.9|18827.9|18837.9|18825.9|3
1735053080000|2024-12-24 15:11:20|18836.1|18824.1|18835.6|18823.6|18837.4|18825.4|18835.6|18823.6|2
1735053090000|2024-12-24 15:11:30|18836.1|18824.1|18836.6|18824.6|18836.9|18824.9|18836.1|18824.1|0
1735053110000|2024-12-24 15:11:50|18835.9|18823.9|18835.4|18823.4|18835.9|18823.9|18835.4|18823.4|2
1735053120000|2024-12-24 15:12:00|18834.9|18822.9|18834.9|18822.9|18835.4|18823.4|18834.9|18822.9|8
1735053140000|2024-12-24 15:12:20|18836.1|18824.1|18834.9|18822.9|18836.1|18824.1|18834.9|18822.9|2
1735053150000|2024-12-24 15:12:30|||||||||2
1735053160000|2024-12-24 15:12:40|18835.4|18823.4|18833.4|18821.4|18835.9|18823.9|18833.4|18821.4|20
1735053190000|2024-12-24 15:13:10|18833.9|18821.9|18833.9|18821.9|18833.9|18821.9|18833.4|18821.4|7
1735053200000|2024-12-24 15:13:20|18833.4|18821.4|18834.4|18822.4|18834.4|18822.4|18833.4|18821.4|5
1735053210000|2024-12-24 15:13:30|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|18833.1|18821.1|0
1735053220000|2024-12-24 15:13:40|18832.4|18820.4|18832.4|18820.4|18832.4|18820.4|18831.9|18819.9|1
1735053230000|2024-12-24 15:13:50|18831.9|18819.9|18831.9|18819.9|18831.9|18819.9|18831.9|18819.9|1
1735053240000|2024-12-24 15:14:00|18832.4|18820.4|18831.9|18819.9|18832.4|18820.4|18831.9|18819.9|2
1735053250000|2024-12-24 15:14:10|18830.6|18818.6|18824.9|18812.9|18830.6|18818.6|18824.4|18812.4|21
1735053260000|2024-12-24 15:14:20|18824.4|18812.4|18824.9|18812.9|18824.9|18812.9|18824.4|18812.4|0
1735053270000|2024-12-24 15:14:30|18824.4|18812.4|18824.4|18812.4|18824.4|18812.4|18824.4|18812.4|3
1735053280000|2024-12-24 15:14:40|||||||||1
1735053290000|2024-12-24 15:14:50|18822.4|18810.4|18823.9|18811.9|18823.9|18811.9|18822.4|18810.4|3
1735053300000|2024-12-24 15:15:00|18823.1|18811.1|18817.6|18805.6|18823.1|18811.1|18815.1|18803.1|19
1735053310000|2024-12-24 15:15:10|18816.9|18804.9|18817.6|18805.6|18818.9|18806.9|18815.1|18803.1|18
1735053320000|2024-12-24 15:15:20|18820.1|18808.1|18820.9|18808.9|18820.9|18808.9|18818.4|18806.4|4
1735053330000|2024-12-24 15:15:30|18820.1|18808.1|18818.4|18806.4|18820.1|18808.1|18818.4|18806.4|2
1735053340000|2024-12-24 15:15:40|18818.9|18806.9|18818.4|18806.4|18818.9|18806.9|18818.4|18806.4|0
1735053380000|2024-12-24 15:16:20|18819.6|18807.6|18818.4|18806.4|18819.6|18807.6|18818.4|18806.4|6
1735053400000|2024-12-24 15:16:40|||||||||2
1735053410000|2024-12-24 15:16:50|18820.9|18808.9|18820.9|18808.9|18823.4|18811.4|18820.9|18808.9|7
1735053420000|2024-12-24 15:17:00|18819.9|18807.9|18818.4|18806.4|18819.9|18807.9|18813.4|18801.4|41
1735053430000|2024-12-24 15:17:10|18817.6|18805.6|18816.4|18804.4|18818.9|18806.9|18816.4|18804.4|3
1735053440000|2024-12-24 15:17:20|||||||||1
1735053450000|2024-12-24 15:17:30|||||||||2
1735053460000|2024-12-24 15:17:40|||||||||1
1735053470000|2024-12-24 15:17:50|18817.4|18805.4|18816.4|18804.4|18817.4|18805.4|18816.4|18804.4|11
1735053480000|2024-12-24 15:18:00|18816.9|18804.9|18816.9|18804.9|18816.9|18804.9|18816.4|18804.4|5
1735053490000|2024-12-24 15:18:10|18815.6|18803.6|18816.4|18804.4|18816.4|18804.4|18815.6|18803.6|1
1735053500000|2024-12-24 15:18:20|18815.9|18803.9|18814.4|18802.4|18815.9|18803.9|18814.4|18802.4|3
1735053510000|2024-12-24 15:18:30|18813.9|18801.9|18809.4|18797.4|18813.9|18801.9|18809.4|18797.4|5
1735053520000|2024-12-24 15:18:40|18808.9|18796.9|18810.1|18798.1|18810.1|18798.1|18808.9|18796.9|5
1735053530000|2024-12-24 15:18:50|18811.4|18799.4|18811.4|18799.4|18811.4|18799.4|18811.4|18799.4|8
1735053540000|2024-12-24 15:19:00|18811.9|18799.9|18810.1|18798.1|18811.9|18799.9|18809.4|18797.4|9
1735053550000|2024-12-24 15:19:10|18811.4|18799.4|18811.4|18799.4|18811.4|18799.4|18811.4|18799.4|0
1735053560000|2024-12-24 15:19:20|18810.9|18798.9|18811.4|18799.4|18811.4|18799.4|18810.9|18798.9|0
1735053570000|2024-12-24 15:19:30|18811.9|18799.9|18810.2|18798.2|18812.9|18800.9|18810.2|18798.2|34
1735053580000|2024-12-24 15:19:40|18810.7|18798.7|18811.9|18799.9|18811.9|18799.9|18810.7|18798.7|1
1735053600000|2024-12-24 15:20:00|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|6
1735053610000|2024-12-24 15:20:10|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|18811.9|18799.9|1
1735053620000|2024-12-24 15:20:20|18811.2|18799.2|18811.2|18799.2|18811.2|18799.2|18811.2|18799.2|1
1735053630000|2024-12-24 15:20:30|18810.7|18798.7|18811.9|18799.9|18811.9|18799.9|18809.9|18797.9|7
1735053640000|2024-12-24 15:20:40|||||||||2
1735053650000|2024-12-24 15:20:50|18811.4|18799.4|18811.9|18799.9|18811.9|18799.9|18811.4|18799.4|0
1735053660000|2024-12-24 15:21:00|18811.4|18799.4|18811.9|18799.9|18811.9|18799.9|18811.4|18799.4|1
1735053670000|2024-12-24 15:21:10|18810.2|18798.2|18810.2|18798.2|18810.2|18798.2|18810.2|18798.2|6
1735053680000|2024-12-24 15:21:20|18811.4|18799.4|18810.2|18798.2|18811.4|18799.4|18810.2|18798.2|4
1735053690000|2024-12-24 15:21:30|18811.4|18799.4|18810.7|18798.7|18811.9|18799.9|18810.7|18798.7|5
1735053710000|2024-12-24 15:21:50|18811.9|18799.9|18813.9|18801.9|18814.4|18802.4|18811.9|18799.9|8
1735053720000|2024-12-24 15:22:00|18814.4|18802.4|18814.4|18802.4|18814.4|18802.4|18814.4|18802.4|2
1735053730000|2024-12-24 15:22:10|18812.4|18800.4|18811.9|18799.9|18813.9|18801.9|18811.9|18799.9|11
1735053740000|2024-12-24 15:22:20|18811.4|18799.4|18809.9|18797.9|18811.4|18799.4|18809.9|18797.9|4
1735053750000|2024-12-24 15:22:30|18811.4|18799.4|18811.9|18799.9|18811.9|18799.9|18811.4|18799.4|11
1735053760000|2024-12-24 15:22:40|||||||||1
1735053770000|2024-12-24 15:22:50|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|18812.4|18800.4|0
1735053790000|2024-12-24 15:23:10|18809.9|18797.9|18811.9|18799.9|18811.9|18799.9|18809.9|18797.9|2
1735053800000|2024-12-24 15:23:20|18811.4|18799.4|18811.4|18799.4|18811.4|18799.4|18811.4|18799.4|0
1735053810000|2024-12-24 15:23:30|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|18809.9|18797.9|9
1735053820000|2024-12-24 15:23:40|18811.2|18799.2|18811.9|18799.9|18812.9|18800.9|18811.2|18799.2|14
1735053830000|2024-12-24 15:23:50|||||||||3
1735053840000|2024-12-24 15:24:00|18812.4|18800.4|18814.9|18802.9|18814.9|18802.9|18812.4|18800.4|5
1735053850000|2024-12-24 15:24:10|18814.4|18802.4|18811.9|18799.9|18814.4|18802.4|18811.9|18799.9|4
1735053860000|2024-12-24 15:24:20|||||||||4
1735053870000|2024-12-24 15:24:30|18813.2|18801.2|18813.7|18801.7|18813.7|18801.7|18813.2|18801.2|4
1735053880000|2024-12-24 15:24:40|18813.2|18801.2|18814.4|18802.4|18814.4|18802.4|18813.2|18801.2|1
1735053890000|2024-12-24 15:24:50|18814.9|18802.9|18814.9|18802.9|18814.9|18802.9|18814.9|18802.9|3
1735053900000|2024-12-24 15:25:00|18814.4|18802.4|18814.4|18802.4|18814.4|18802.4|18811.9|18799.9|14
1735053910000|2024-12-24 15:25:10|18814.9|18802.9|18821.9|18809.9|18821.9|18809.9|18814.4|18802.4|25
1735053920000|2024-12-24 15:25:20|18821.2|18809.2|18821.9|18809.9|18821.9|18809.9|18821.2|18809.2|0
1735053930000|2024-12-24 15:25:30|18822.4|18810.4|18821.9|18809.9|18822.4|18810.4|18821.9|18809.9|0
1735053940000|2024-12-24 15:25:40|18820.7|18808.7|18820.7|18808.7|18820.7|18808.7|18820.7|18808.7|1
1735053950000|2024-12-24 15:25:50|18819.9|18807.9|18824.4|18812.4|18824.4|18812.4|18819.9|18807.9|1
1735053960000|2024-12-24 15:26:00|18823.9|18811.9|18825.9|18813.9|18826.4|18814.4|18823.9|18811.9|3
1735053970000|2024-12-24 15:26:10|18826.4|18814.4|18825.9|18813.9|18826.4|18814.4|18825.2|18813.2|1
1735053980000|2024-12-24 15:26:20|18826.4|18814.4|18825.2|18813.2|18826.4|18814.4|18825.2|18813.2|0
1735053990000|2024-12-24 15:26:30|18823.9|18811.9|18823.9|18811.9|18823.9|18811.9|18823.9|18811.9|1
1735054000000|2024-12-24 15:26:40|||||||||1
1735054020000|2024-12-24 15:27:00|||||||||2
1735054050000|2024-12-24 15:27:30|18826.4|18814.4|18826.4|18814.4|18826.4|18814.4|18826.4|18814.4|7
1735054060000|2024-12-24 15:27:40|18825.9|18813.9|18823.9|18811.9|18825.9|18813.9|18823.9|18811.9|10
1735054070000|2024-12-24 15:27:50|18824.4|18812.4|18823.9|18811.9|18825.7|18813.7|18823.9|18811.9|13
1735054080000|2024-12-24 15:28:00|18824.4|18812.4|18824.4|18812.4|18824.4|18812.4|18824.4|18812.4|2
1735054090000|2024-12-24 15:28:10|18823.2|18811.2|18822.7|18810.7|18823.2|18811.2|18822.7|18810.7|3
1735054130000|2024-12-24 15:28:50|18821.4|18809.4|18818.9|18806.9|18821.4|18809.4|18818.9|18806.9|8
1735054140000|2024-12-24 15:29:00|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|18818.4|18806.4|6
1735054150000|2024-12-24 15:29:10|18818.9|18806.9|18818.4|18806.4|18823.4|18811.4|18818.4|18806.4|13
1735054160000|2024-12-24 15:29:20|18817.9|18805.9|18818.4|18806.4|18818.4|18806.4|18817.9|18805.9|2
1735054170000|2024-12-24 15:29:30|18817.9|18805.9|18816.4|18804.4|18817.9|18805.9|18816.4|18804.4|6
1735054190000|2024-12-24 15:29:50|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|18815.9|18803.9|0
1735054200000|2024-12-24 15:30:00|18816.4|18804.4|18814.7|18802.7|18818.4|18806.4|18813.9|18801.9|10
1735054210000|2024-12-24 15:30:10|18815.4|18803.4|18815.9|18803.9|18815.9|18803.9|18815.4|18803.4|0
1735054220000|2024-12-24 15:30:20|18813.9|18801.9|18808.4|18796.4|18813.9|18801.9|18807.9|18795.9|6
1735054230000|2024-12-24 15:30:30|18808.9|18796.9|18808.4|18796.4|18808.9|18796.9|18808.4|18796.4|4
1735054240000|2024-12-24 15:30:40|18808.9|18796.9|18808.9|18796.9|18808.9|18796.9|18807.9|18795.9|1
1735054250000|2024-12-24 15:30:50|18810.2|18798.2|18812.2|18800.2|18812.2|18800.2|18810.2|18798.2|18
1735054260000|2024-12-24 15:31:00|18812.9|18800.9|18810.9|18798.9|18812.9|18800.9|18810.9|18798.9|3
1735054270000|2024-12-24 15:31:10|18810.4|18798.4|18810.4|18798.4|18810.4|18798.4|18810.4|18798.4|1
1735054280000|2024-12-24 15:31:20|18809.7|18797.7|18809.7|18797.7|18809.7|18797.7|18809.7|18797.7|1
1735054290000|2024-12-24 15:31:30|18808.4|18796.4|18809.7|18797.7|18809.7|18797.7|18808.4|18796.4|0
1735054310000|2024-12-24 15:31:50|18809.2|18797.2|18808.4|18796.4|18809.7|18797.7|18808.4|18796.4|1
1735054330000|2024-12-24 15:32:10|18808.9|18796.9|18808.9|18796.9|18808.9|18796.9|18808.9|18796.9|0
1735054340000|2024-12-24 15:32:20|18808.4|18796.4|18808.9|18796.9|18808.9|18796.9|18808.4|18796.4|20
1735054390000|2024-12-24 15:33:10|||||||||5
1735054400000|2024-12-24 15:33:20|18810.9|18798.9|18810.4|18798.4|18810.9|18798.9|18810.4|18798.4|6
1735054410000|2024-12-24 15:33:30|18809.7|18797.7|18807.9|18795.9|18809.7|18797.7|18807.9|18795.9|1
1735054420000|2024-12-24 15:33:40|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|18808.4|18796.4|1
1735054430000|2024-12-24 15:33:50|18808.9|18796.9|18808.9|18796.9|18808.9|18796.9|18808.9|18796.9|0
1735054440000|2024-12-24 15:34:00|18808.4|18796.4|18808.9|18796.9|18808.9|18796.9|18808.4|18796.4|1
1735054450000|2024-12-24 15:34:10|18809.4|18797.4|18810.2|18798.2|18810.7|18798.7|18809.4|18797.4|11
1735054460000|2024-12-24 15:34:20|18810.7|18798.7|18811.4|18799.4|18811.9|18799.9|18810.7|18798.7|0
1735054470000|2024-12-24 15:34:30|18811.9|18799.9|18813.4|18801.4|18813.4|18801.4|18811.9|18799.9|7
1735054480000|2024-12-24 15:34:40|18810.9|18798.9|18810.9|18798.9|18811.4|18799.4|18810.9|18798.9|2
1735054500000|2024-12-24 15:35:00|18808.9|18796.9|18812.7|18800.7|18813.4|18801.4|18808.9|18796.9|9
1735054510000|2024-12-24 15:35:10|18810.9|18798.9|18813.4|18801.4|18813.4|18801.4|18810.2|18798.2|10
1735054520000|2024-12-24 15:35:20|18812.9|18800.9|18813.4|18801.4|18813.4|18801.4|18812.2|18800.2|1
1735054530000|2024-12-24 15:35:30|18813.9|18801.9|18813.4|18801.4|18813.9|18801.9|18813.4|18801.4|0
1735054540000|2024-12-24 15:35:40|18812.7|18800.7|18812.7|18800.7|18812.7|18800.7|18812.7|18800.7|1
1735054550000|2024-12-24 15:35:50|18812.2|18800.2|18813.9|18801.9|18813.9|18801.9|18812.2|18800.2|2
1735054560000|2024-12-24 15:36:00|||||||||1
1735054580000|2024-12-24 15:36:20|18813.4|18801.4|18812.7|18800.7|18813.9|18801.9|18811.4|18799.4|4
1735054590000|2024-12-24 15:36:30|18813.4|18801.4|18812.2|18800.2|18813.4|18801.4|18812.2|18800.2|4
1735054600000|2024-12-24 15:36:40|18812.7|18800.7|18812.7|18800.7|18813.9|18801.9|18812.7|18800.7|0
1735054610000|2024-12-24 15:36:50|18812.2|18800.2|18813.4|18801.4|18813.9|18801.9|18812.2|18800.2|1
1735054620000|2024-12-24 15:37:00|||||||||1
1735054630000|2024-12-24 15:37:10|18816.4|18804.4|18818.4|18806.4|18818.4|18806.4|18816.4|18804.4|3
1735054640000|2024-12-24 15:37:20|18818.9|18806.9|18821.4|18809.4|18821.4|18809.4|18818.9|18806.9|1
1735054650000|2024-12-24 15:37:30|18820.9|18808.9|18821.4|18809.4|18821.4|18809.4|18820.9|18808.9|0
1735054660000|2024-12-24 15:37:40|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|18820.9|18808.9|2
1735054670000|2024-12-24 15:37:50|18821.4|18809.4|18822.9|18810.9|18823.9|18811.9|18821.4|18809.4|7
1735054680000|2024-12-24 15:38:00|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|18823.4|18811.4|1
1735054690000|2024-12-24 15:38:10|18822.9|18810.9|18823.4|18811.4|18823.4|18811.4|18822.9|18810.9|0
1735054700000|2024-12-24 15:38:20|18825.9|18813.9|18825.4|18813.4|18825.9|18813.9|18825.4|18813.4|3
1735054710000|2024-12-24 15:38:30|||||||||3
1735054720000|2024-12-24 15:38:40|18823.4|18811.4|18825.4|18813.4|18825.9|18813.9|18823.4|18811.4|5
1735054730000|2024-12-24 15:38:50|18826|18814|18827.9|18815.9|18827.9|18815.9|18826|18814|1
1735054740000|2024-12-24 15:39:00|18828.5|18816.5|18828.5|18816.5|18828.5|18816.5|18828.5|18816.5|1
1735054750000|2024-12-24 15:39:10|18827.9|18815.9|18827.9|18815.9|18827.9|18815.9|18827.9|18815.9|1
1735054760000|2024-12-24 15:39:20|18828|18816|18828|18816|18828|18816|18828|18816|1
1735054770000|2024-12-24 15:39:30|||||||||3
1735054780000|2024-12-24 15:39:40|18828.5|18816.5|18828.5|18816.5|18828.5|18816.5|18828|18816|0
1735054790000|2024-12-24 15:39:50|18830.5|18818.5|18831|18819|18831|18819|18830.5|18818.5|6
1735054800000|2024-12-24 15:40:00|18831.5|18819.5|18833|18821|18833.5|18821.5|18831.5|18819.5|5
1735054810000|2024-12-24 15:40:10|18831.5|18819.5|18831|18819|18831.5|18819.5|18831|18819|4
1735054820000|2024-12-24 15:40:20|18833|18821|18833|18821|18833|18821|18833|18821|3
1735054830000|2024-12-24 15:40:30|18832.2|18820.2|18833|18821|18833|18821|18832.2|18820.2|1
1735054840000|2024-12-24 15:40:40|18834|18822|18839|18827|18839|18827|18834|18822|5
1735054850000|2024-12-24 15:40:50|18840|18828|18841.5|18829.5|18842.2|18830.2|18840|18828|5
1735054860000|2024-12-24 15:41:00|18844|18832|18845.2|18833.2|18845.2|18833.2|18844|18832|13
1735054870000|2024-12-24 15:41:10|18846|18834|18844.5|18832.5|18846.5|18834.5|18844.5|18832.5|2
1735054880000|2024-12-24 15:41:20|18844|18832|18843.5|18831.5|18844|18832|18843.5|18831.5|1
1735054890000|2024-12-24 15:41:30|18841|18829|18841|18829|18841|18829|18841|18829|5
1735054900000|2024-12-24 15:41:40|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|0
1735054910000|2024-12-24 15:41:50|18838.5|18826.5|18838.5|18826.5|18838.5|18826.5|18838.5|18826.5|0
1735054920000|2024-12-24 15:42:00|||||||||1
1735054930000|2024-12-24 15:42:10|18841.5|18829.5|18847|18835|18849|18837|18841|18829|13
1735054940000|2024-12-24 15:42:20|18848.5|18836.5|18849|18837|18849|18837|18848.5|18836.5|1
1735054950000|2024-12-24 15:42:30|18849.5|18837.5|18847.5|18835.5|18849.5|18837.5|18847.5|18835.5|3
1735054960000|2024-12-24 15:42:40|18848.2|18836.2|18847.5|18835.5|18848.2|18836.2|18847.5|18835.5|0
1735054970000|2024-12-24 15:42:50|18848.2|18836.2|18845.7|18833.7|18848.2|18836.2|18845.7|18833.7|5
1735054990000|2024-12-24 15:43:10|18846.5|18834.5|18839.5|18827.5|18846.5|18834.5|18839.5|18827.5|4
1735055000000|2024-12-24 15:43:20|18838.2|18826.2|18842.7|18830.7|18842.7|18830.7|18838.2|18826.2|7
1735055010000|2024-12-24 15:43:30|18842|18830|18839.5|18827.5|18842|18830|18839.5|18827.5|3
1735055020000|2024-12-24 15:43:40|18839|18827|18838.7|18826.7|18839|18827|18838.2|18826.2|2
1735055030000|2024-12-24 15:43:50|18837.5|18825.5|18837.5|18825.5|18838.2|18826.2|18837.5|18825.5|3
1735055040000|2024-12-24 15:44:00|18835.7|18823.7|18835.7|18823.7|18835.7|18823.7|18835.7|18823.7|3
1735055050000|2024-12-24 15:44:10|18835|18823|18836.5|18824.5|18837|18825|18835|18823|6
1735055060000|2024-12-24 15:44:20|18837|18825|18833.2|18821.2|18837|18825|18833.2|18821.2|3
1735055070000|2024-12-24 15:44:30|18834|18822|18834.5|18822.5|18834.5|18822.5|18834|18822|0
1735055080000|2024-12-24 15:44:40|18835|18823|18833.2|18821.2|18835|18823|18833.2|18821.2|3
1735055090000|2024-12-24 15:44:50|18834.5|18822.5|18833.2|18821.2|18834.5|18822.5|18833.2|18821.2|1
1735055100000|2024-12-24 15:45:00|18832.5|18820.5|18831.2|18819.2|18832.5|18820.5|18830.5|18818.5|21
1735055110000|2024-12-24 15:45:10|18832|18820|18832.5|18820.5|18832.5|18820.5|18832|18820|0
1735055120000|2024-12-24 15:45:20|18831.2|18819.2|18831.2|18819.2|18831.2|18819.2|18831.2|18819.2|0
1735055130000|2024-12-24 15:45:30|18830|18818|18830|18818|18830|18818|18830|18818|0
1735055150000|2024-12-24 15:45:50|18830.5|18818.5|18830|18818|18830.5|18818.5|18830|18818|0
1735055160000|2024-12-24 15:46:00|18830.5|18818.5|18831.2|18819.2|18831.2|18819.2|18830.5|18818.5|9
1735055180000|2024-12-24 15:46:20|18832|18820|18832|18820|18832|18820|18832|18820|5
1735055190000|2024-12-24 15:46:30|18833.2|18821.2|18833.7|18821.7|18833.7|18821.7|18833.2|18821.2|1
1735055200000|2024-12-24 15:46:40|18835|18823|18834.5|18822.5|18835|18823|18834.5|18822.5|2
1735055210000|2024-12-24 15:46:50|18835.7|18823.7|18835|18823|18835.7|18823.7|18834.5|18822.5|0
1735055220000|2024-12-24 15:47:00|18834.5|18822.5|18834.5|18822.5|18835|18823|18834.5|18822.5|2
1735055230000|2024-12-24 15:47:10|18835|18823|18834.5|18822.5|18835|18823|18834.5|18822.5|0
1735055240000|2024-12-24 15:47:20|||||||||2
1735055260000|2024-12-24 15:47:40|18835|18823|18837|18825|18837|18825|18835|18823|2
1735055280000|2024-12-24 15:48:00|||||||||1
1735055290000|2024-12-24 15:48:10|18835.5|18823.5|18834.5|18822.5|18835.5|18823.5|18833.2|18821.2|2
1735055300000|2024-12-24 15:48:20|18834|18822|18834|18822|18834|18822|18834|18822|0
1735055310000|2024-12-24 15:48:30|18834.5|18822.5|18834|18822|18834.5|18822.5|18834|18822|0
1735055320000|2024-12-24 15:48:40|18833.2|18821.2|18834|18822|18834|18822|18833.2|18821.2|2
1735055340000|2024-12-24 15:49:00|||||||||2
1735055350000|2024-12-24 15:49:10|||||||||2
1735055360000|2024-12-24 15:49:20|||||||||1
1735055370000|2024-12-24 15:49:30|18833.5|18821.5|18837.2|18825.2|18838.5|18826.5|18833.5|18821.5|10
1735055380000|2024-12-24 15:49:40|18836|18824|18837.2|18825.2|18838|18826|18836|18824|1
1735055390000|2024-12-24 15:49:50|18838|18826|18837.2|18825.2|18838|18826|18837.2|18825.2|0
1735055400000|2024-12-24 15:50:00|18838|18826|18837.2|18825.2|18838|18826|18837.2|18825.2|1
1735055410000|2024-12-24 15:50:10|18836.7|18824.7|18839.2|18827.2|18841|18829|18836.7|18824.7|4
1735055420000|2024-12-24 15:50:20|18838.7|18826.7|18845|18833|18845|18833|18837.5|18825.5|12
1735055430000|2024-12-24 15:50:30|18844.5|18832.5|18847.5|18835.5|18847.5|18835.5|18844.5|18832.5|3
1735055440000|2024-12-24 15:50:40|18847|18835|18846.2|18834.2|18847|18835|18846.2|18834.2|1
1735055450000|2024-12-24 15:50:50|18845.7|18833.7|18844.5|18832.5|18845.7|18833.7|18844.5|18832.5|0
1735055460000|2024-12-24 15:51:00|18846.2|18834.2|18847.5|18835.5|18847.5|18835.5|18846.2|18834.2|1
1735055470000|2024-12-24 15:51:10|||||||||1
1735055480000|2024-12-24 15:51:20|18847|18835|18847|18835|18847|18835|18847|18835|0
1735055490000|2024-12-24 15:51:30|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|18844.5|18832.5|2
1735055510000|2024-12-24 15:51:50|18846|18834|18849.5|18837.5|18849.5|18837.5|18846|18834|4
1735055520000|2024-12-24 15:52:00|18850|18838|18855|18843|18855|18843|18848.7|18836.7|18
1735055530000|2024-12-24 15:52:10|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|18855.7|18843.7|0
1735055540000|2024-12-24 15:52:20|18855|18843|18857|18845|18857|18845|18855|18843|11
1735055550000|2024-12-24 15:52:30|18855.7|18843.7|18854.5|18842.5|18855.7|18843.7|18854.5|18842.5|2
1735055560000|2024-12-24 15:52:40|18853.2|18841.2|18853.2|18841.2|18853.2|18841.2|18853.2|18841.2|3
1735055570000|2024-12-24 15:52:50|18852.7|18840.7|18850.7|18838.7|18852.7|18840.7|18850.7|18838.7|1
1735055580000|2024-12-24 15:53:00|18850|18838|18848.7|18836.7|18850|18838|18848.7|18836.7|1
1735055590000|2024-12-24 15:53:10|18845.7|18833.7|18845.7|18833.7|18845.7|18833.7|18845.7|18833.7|1
1735055610000|2024-12-24 15:53:30|18845|18833|18848.2|18836.2|18850|18838|18844.5|18832.5|2
1735055620000|2024-12-24 15:53:40|18845.7|18833.7|18843.7|18831.7|18845.7|18833.7|18843.7|18831.7|1
1735055630000|2024-12-24 15:53:50|18843|18831|18843.2|18831.2|18843.2|18831.2|18840.7|18828.7|10
1735055640000|2024-12-24 15:54:00|18842.5|18830.5|18843.2|18831.2|18843.2|18831.2|18842|18830|1
1735055660000|2024-12-24 15:54:20|18842.5|18830.5|18842.5|18830.5|18842.5|18830.5|18842.5|18830.5|0
1735055670000|2024-12-24 15:54:30|18843.2|18831.2|18844.5|18832.5|18844.5|18832.5|18842|18830|5
1735055680000|2024-12-24 15:54:40|18844|18832|18840.7|18828.7|18844|18832|18839.5|18827.5|4
1735055690000|2024-12-24 15:54:50|18841.2|18829.2|18840.7|18828.7|18841.2|18829.2|18840.7|18828.7|0
1735055700000|2024-12-24 15:55:00|18840|18828|18840.7|18828.7|18842|18830|18840|18828|6
1735055710000|2024-12-24 15:55:10|18841.2|18829.2|18838.7|18826.7|18841.2|18829.2|18838.7|18826.7|0
1735055730000|2024-12-24 15:55:30|18840.7|18828.7|18842.5|18830.5|18842.5|18830.5|18840.7|18828.7|0
1735055760000|2024-12-24 15:56:00|||||||||1
1735055770000|2024-12-24 15:56:10|18845|18833|18845.7|18833.7|18846.2|18834.2|18845|18833|1
1735055780000|2024-12-24 15:56:20|||||||||2
1735055790000|2024-12-24 15:56:30|18847.5|18835.5|18847.5|18835.5|18847.5|18835.5|18847.5|18835.5|0
1735055800000|2024-12-24 15:56:40|18847|18835|18845|18833|18847|18835|18845|18833|1
1735055810000|2024-12-24 15:56:50|||||||||9
1735055820000|2024-12-24 15:57:00|18845.5|18833.5|18844.5|18832.5|18845.5|18833.5|18844.5|18832.5|1
1735055840000|2024-12-24 15:57:20|18845|18833|18848.2|18836.2|18850|18838|18843.7|18831.7|7
1735055860000|2024-12-24 15:57:40|18849|18837|18847.5|18835.5|18849|18837|18847|18835|0
1735055880000|2024-12-24 15:58:00|18848.2|18836.2|18847.5|18835.5|18849.5|18837.5|18847.5|18835.5|1
1735055890000|2024-12-24 15:58:10|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|4
1735055900000|2024-12-24 15:58:20|18847|18835|18847|18835|18847|18835|18847|18835|0
1735055910000|2024-12-24 15:58:30|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|0
1735055940000|2024-12-24 15:59:00|||||||||2
1735055950000|2024-12-24 15:59:10|18847|18835|18849.5|18837.5|18849.5|18837.5|18847|18835|3
1735055960000|2024-12-24 15:59:20|18848.2|18836.2|18848.2|18836.2|18848.2|18836.2|18848.2|18836.2|0
1735055970000|2024-12-24 15:59:30|18848.8|18836.8|18849.5|18837.5|18849.5|18837.5|18848.8|18836.8|0
1735055980000|2024-12-24 15:59:40|18848.8|18836.8|18849.5|18837.5|18849.5|18837.5|18848.8|18836.8|0
1735055990000|2024-12-24 15:59:50|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|2
1735056000000|2024-12-24 16:00:00|18849.5|18837.5|18848|18836|18849.5|18837.5|18847|18835|5
1735056010000|2024-12-24 16:00:10|18848.3|18836.3|18848.8|18836.8|18848.8|18836.8|18848.3|18836.3|1
1735056040000|2024-12-24 16:00:40|18845.8|18833.8|18842|18830|18845.8|18833.8|18842|18830|3
1735056050000|2024-12-24 16:00:50|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|18843.3|18831.3|1
1735056060000|2024-12-24 16:01:00|18843.8|18831.8|18844.5|18832.5|18844.5|18832.5|18843.8|18831.8|2
1735056090000|2024-12-24 16:01:30|||||||||8
1735056100000|2024-12-24 16:01:40|18844|18832|18846.5|18834.5|18847|18835|18844|18832|4
1735056110000|2024-12-24 16:01:50|18847|18835|18847|18835|18847|18835|18846.5|18834.5|0
1735056120000|2024-12-24 16:02:00|18846.5|18834.5|18846.5|18834.5|18846.5|18834.5|18846.5|18834.5|0
1735056160000|2024-12-24 16:02:40|18847.8|18835.8|18847.3|18835.3|18847.8|18835.8|18847.3|18835.3|2
1735056170000|2024-12-24 16:02:50|18847.8|18835.8|18847.3|18835.3|18847.8|18835.8|18847.3|18835.3|0
1735056180000|2024-12-24 16:03:00|18845.3|18833.3|18845.3|18833.3|18845.3|18833.3|18845.3|18833.3|7
1735056190000|2024-12-24 16:03:10|18846.5|18834.5|18846|18834|18846.5|18834.5|18846|18834|1
1735056210000|2024-12-24 16:03:30|||||||||2
1735056230000|2024-12-24 16:03:50|18844.5|18832.5|18845.3|18833.3|18845.3|18833.3|18844|18832|4
1735056240000|2024-12-24 16:04:00|18846|18834|18846|18834|18846|18834|18846|18834|1
1735056250000|2024-12-24 16:04:10|||||||||4
1735056260000|2024-12-24 16:04:20|18845.5|18833.5|18843.5|18831.5|18845.5|18833.5|18843.5|18831.5|2
1735056270000|2024-12-24 16:04:30|18844|18832|18846|18834|18846|18834|18843.5|18831.5|7
1735056280000|2024-12-24 16:04:40|18845.5|18833.5|18846|18834|18846|18834|18844|18832|4
1735056290000|2024-12-24 16:04:50|||||||||1
1735056300000|2024-12-24 16:05:00|18844.8|18832.8|18844.8|18832.8|18844.8|18832.8|18844.8|18832.8|2
1735056310000|2024-12-24 16:05:10|18846|18834|18845.3|18833.3|18846|18834|18845.3|18833.3|0
1735056320000|2024-12-24 16:05:20|18844.8|18832.8|18844.8|18832.8|18844.8|18832.8|18841|18829|5
1735056330000|2024-12-24 16:05:30|18843.5|18831.5|18846|18834|18846|18834|18843.5|18831.5|0
1735056340000|2024-12-24 16:05:40|||||||||1
1735056350000|2024-12-24 16:05:50|18844.8|18832.8|18846|18834|18846|18834|18844.8|18832.8|7
1735056370000|2024-12-24 16:06:10|||||||||1
1735056380000|2024-12-24 16:06:20|18845.3|18833.3|18846|18834|18846|18834|18843.5|18831.5|4
1735056390000|2024-12-24 16:06:30|||||||||1
1735056410000|2024-12-24 16:06:50|18843.5|18831.5|18843.5|18831.5|18845.3|18833.3|18843.5|18831.5|3
1735056420000|2024-12-24 16:07:00|18844.3|18832.3|18846|18834|18846|18834|18844.3|18832.3|2
1735056430000|2024-12-24 16:07:10|18848|18836|18848.5|18836.5|18848.5|18836.5|18848|18836|4
1735056440000|2024-12-24 16:07:20|18850.5|18838.5|18854.3|18842.3|18855.5|18843.5|18850|18838|8
1735056450000|2024-12-24 16:07:30|18855.5|18843.5|18855.5|18843.5|18858|18846|18855.5|18843.5|4
1735056460000|2024-12-24 16:07:40|18856.8|18844.8|18857.3|18845.3|18858.5|18846.5|18856.8|18844.8|3
1735056470000|2024-12-24 16:07:50|18856|18844|18856|18844|18856|18844|18856|18844|0
1735056480000|2024-12-24 16:08:00|18855.5|18843.5|18854.3|18842.3|18855.5|18843.5|18854.3|18842.3|1
1735056500000|2024-12-24 16:08:20|18856|18844|18854.8|18842.8|18856|18844|18854.8|18842.8|1
1735056510000|2024-12-24 16:08:30|18855.5|18843.5|18860|18848|18860.5|18848.5|18855.5|18843.5|3
1735056520000|2024-12-24 16:08:40|18860.5|18848.5|18857.5|18845.5|18860.5|18848.5|18857.5|18845.5|3
1735056530000|2024-12-24 16:08:50|18856.8|18844.8|18858|18846|18858|18846|18856.8|18844.8|10
1735056540000|2024-12-24 16:09:00|18857.5|18845.5|18855|18843|18857.5|18845.5|18853.5|18841.5|9
1735056550000|2024-12-24 16:09:10|18855.5|18843.5|18856.8|18844.8|18857.5|18845.5|18854.3|18842.3|9
1735056560000|2024-12-24 16:09:20|18856.3|18844.3|18854.3|18842.3|18856.3|18844.3|18854.3|18842.3|2
1735056570000|2024-12-24 16:09:30|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|18853.5|18841.5|7
1735056580000|2024-12-24 16:09:40|18854|18842|18849.3|18837.3|18854|18842|18849.3|18837.3|3
1735056590000|2024-12-24 16:09:50|18850|18838|18850.5|18838.5|18850.5|18838.5|18848.5|18836.5|1
1735056600000|2024-12-24 16:10:00|18849.8|18837.8|18843.5|18831.5|18849.8|18837.8|18843.5|18831.5|3
1735056610000|2024-12-24 16:10:10|18844.5|18832.5|18846|18834|18846.5|18834.5|18844.5|18832.5|3
1735056620000|2024-12-24 16:10:20|18846.5|18834.5|18845.3|18833.3|18846.5|18834.5|18845.3|18833.3|3
1735056640000|2024-12-24 16:10:40|18851|18839|18851|18839|18851|18839|18850.5|18838.5|4
1735056650000|2024-12-24 16:10:50|18850.5|18838.5|18851.8|18839.8|18851.8|18839.8|18850.5|18838.5|1
1735056680000|2024-12-24 16:11:20|18852.3|18840.3|18853|18841|18853|18841|18852.3|18840.3|0
1735056720000|2024-12-24 16:12:00|18852.5|18840.5|18851|18839|18852.5|18840.5|18851|18839|4
1735056730000|2024-12-24 16:12:10|18850.5|18838.5|18850.5|18838.5|18851|18839|18849.3|18837.3|2
1735056740000|2024-12-24 16:12:20|18851|18839|18851|18839|18851|18839|18851|18839|0
1735056760000|2024-12-24 16:12:40|18849.3|18837.3|18848|18836|18849.8|18837.8|18848|18836|0
1735056770000|2024-12-24 16:12:50|18849.3|18837.3|18848.5|18836.5|18849.3|18837.3|18848.5|18836.5|0
1735056780000|2024-12-24 16:13:00|18847.5|18835.5|18848|18836|18848|18836|18847.5|18835.5|11
1735056790000|2024-12-24 16:13:10|18848.8|18836.8|18849.3|18837.3|18849.3|18837.3|18848.8|18836.8|0
1735056800000|2024-12-24 16:13:20|18848.8|18836.8|18848|18836|18848.8|18836.8|18848|18836|0
1735056810000|2024-12-24 16:13:30|18848.8|18836.8|18848|18836|18849.3|18837.3|18848|18836|1
1735056820000|2024-12-24 16:13:40|18846|18834|18845.5|18833.5|18846|18834|18843.5|18831.5|10
1735056830000|2024-12-24 16:13:50|18845|18833|18845.5|18833.5|18845.5|18833.5|18845|18833|0
1735056840000|2024-12-24 16:14:00|||||||||4
1735056860000|2024-12-24 16:14:20|18846|18834|18846|18834|18846|18834|18846|18834|0
1735056870000|2024-12-24 16:14:30|18845.5|18833.5|18845.5|18833.5|18845.5|18833.5|18845.5|18833.5|0
1735056890000|2024-12-24 16:14:50|18846|18834|18846|18834|18846|18834|18846|18834|0
1735056900000|2024-12-24 16:15:00|18843.5|18831.5|18846|18834|18846|18834|18843.5|18831.5|4
1735056910000|2024-12-24 16:15:10|18844.3|18832.3|18844.8|18832.8|18844.8|18832.8|18844.3|18832.3|5
1735056920000|2024-12-24 16:15:20|18846|18834|18846.3|18834.3|18846.3|18834.3|18845|18833|3
1735056930000|2024-12-24 16:15:30|18847.5|18835.5|18846.3|18834.3|18847.5|18835.5|18846.3|18834.3|6
1735056950000|2024-12-24 16:15:50|18845|18833|18846.3|18834.3|18846.3|18834.3|18845|18833|0
1735056960000|2024-12-24 16:16:00|18845.8|18833.8|18846.3|18834.3|18846.3|18834.3|18845|18833|1
1735056970000|2024-12-24 16:16:10|||||||||9
1735056980000|2024-12-24 16:16:20|18845.8|18833.8|18844.5|18832.5|18845.8|18833.8|18842|18830|2
1735057000000|2024-12-24 16:16:40|18845|18833|18851.5|18839.5|18851.5|18839.5|18845|18833|6
1735057010000|2024-12-24 16:16:50|18852|18840|18850.3|18838.3|18852|18840|18850.3|18838.3|2
1735057020000|2024-12-24 16:17:00|18851|18839|18850.8|18838.8|18851.5|18839.5|18849|18837|4
1735057030000|2024-12-24 16:17:10|18850.3|18838.3|18854|18842|18854|18842|18850.3|18838.3|3
1735057040000|2024-12-24 16:17:20|||||||||2
1735057060000|2024-12-24 16:17:40|18851.5|18839.5|18861.5|18849.5|18861.5|18849.5|18851.5|18839.5|12
1735057070000|2024-12-24 16:17:50|18862|18850|18867.3|18855.3|18867.3|18855.3|18862|18850|11
1735057080000|2024-12-24 16:18:00|18868|18856|18869.3|18857.3|18869.8|18857.8|18868|18856|5
1735057090000|2024-12-24 16:18:10|18871.8|18859.8|18873|18861|18874.3|18862.3|18871.8|18859.8|9
1735057100000|2024-12-24 16:18:20|18874.3|18862.3|18873|18861|18878|18866|18873|18861|7
1735057120000|2024-12-24 16:18:40|||||||||1
1735057130000|2024-12-24 16:18:50|18874.3|18862.3|18874.3|18862.3|18874.3|18862.3|18874.3|18862.3|8
1735057150000|2024-12-24 16:19:10|18873.5|18861.5|18871.8|18859.8|18873.5|18861.5|18870.5|18858.5|6
1735057160000|2024-12-24 16:19:20|18871|18859|18870.3|18858.3|18871|18859|18870.3|18858.3|10
1735057180000|2024-12-24 16:19:40|18868.8|18856.8|18867.8|18855.8|18868.8|18856.8|18867.3|18855.3|4
1735057190000|2024-12-24 16:19:50|18868.5|18856.5|18869.5|18857.5|18869.5|18857.5|18867.8|18855.8|2
1735057200000|2024-12-24 16:20:00|18870.3|18858.3|18877|18865|18877.5|18865.5|18870.3|18858.3|26
1735057210000|2024-12-24 16:20:10|18875|18863|18869.5|18857.5|18875.8|18863.8|18867.5|18855.5|11
1735057220000|2024-12-24 16:20:20|18865.8|18853.8|18864|18852|18865.8|18853.8|18864|18852|7
1735057230000|2024-12-24 16:20:30|||||||||3
1735057240000|2024-12-24 16:20:40|18866.5|18854.5|18866.5|18854.5|18867|18855|18866.5|18854.5|7
1735057250000|2024-12-24 16:20:50|18865.8|18853.8|18864|18852|18865.8|18853.8|18864|18852|3
1735057270000|2024-12-24 16:21:10|18862.3|18850.3|18862.8|18850.8|18862.8|18850.8|18862.3|18850.3|1
1735057290000|2024-12-24 16:21:30|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|18863.5|18851.5|0
1735057300000|2024-12-24 16:21:40|18860.8|18848.8|18862|18850|18862|18850|18860.8|18848.8|4
1735057310000|2024-12-24 16:21:50|18860.8|18848.8|18860.8|18848.8|18860.8|18848.8|18860.8|18848.8|1
1735057320000|2024-12-24 16:22:00|18861.3|18849.3|18860.8|18848.8|18861.3|18849.3|18860.8|18848.8|0
1735057330000|2024-12-24 16:22:10|18862.8|18850.8|18863.5|18851.5|18866|18854|18862.8|18850.8|23
1735057340000|2024-12-24 16:22:20|18862.3|18850.3|18860.5|18848.5|18862.3|18850.3|18859.8|18847.8|2
1735057350000|2024-12-24 16:22:30|18861|18849|18861|18849|18861|18849|18861|18849|0
1735057360000|2024-12-24 16:22:40|18861.8|18849.8|18861|18849|18862.3|18850.3|18861|18849|1
1735057370000|2024-12-24 16:22:50|18861.5|18849.5|18861|18849|18863.5|18851.5|18861|18849|4
1735057380000|2024-12-24 16:23:00|18861.8|18849.8|18866|18854|18866|18854|18861.8|18849.8|3
1735057390000|2024-12-24 16:23:10|18866.8|18854.8|18853.3|18841.3|18866.8|18854.8|18853.3|18841.3|20
1735057410000|2024-12-24 16:23:30|18855.8|18843.8|18858.8|18846.8|18858.8|18846.8|18855.8|18843.8|2
1735057420000|2024-12-24 16:23:40|18860.8|18848.8|18861.3|18849.3|18861.3|18849.3|18860.8|18848.8|1
1735057430000|2024-12-24 16:23:50|18860.5|18848.5|18861|18849|18861|18849|18860.5|18848.5|2
1735057440000|2024-12-24 16:24:00|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|0
1735057450000|2024-12-24 16:24:10|18863|18851|18866.8|18854.8|18866.8|18854.8|18863|18851|2
1735057460000|2024-12-24 16:24:20|18863|18851|18864.3|18852.3|18865.5|18853.5|18863|18851|8
1735057470000|2024-12-24 16:24:30|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|0
1735057480000|2024-12-24 16:24:40|18865.3|18853.3|18865.3|18853.3|18865.3|18853.3|18864.6|18852.6|2
1735057490000|2024-12-24 16:24:50|||||||||2
1735057500000|2024-12-24 16:25:00|18864.6|18852.6|18864.8|18852.8|18865.3|18853.3|18864.6|18852.6|2
1735057520000|2024-12-24 16:25:20|18865.6|18853.6|18864.3|18852.3|18866.1|18854.1|18864.3|18852.3|3
1735057530000|2024-12-24 16:25:30|18864.8|18852.8|18861.1|18849.1|18865.3|18853.3|18859.8|18847.8|18
1735057540000|2024-12-24 16:25:40|18861.6|18849.6|18860.3|18848.3|18861.6|18849.6|18860.3|18848.3|1
1735057560000|2024-12-24 16:26:00|||||||||1
1735057580000|2024-12-24 16:26:20|18861.1|18849.1|18861.8|18849.8|18862.3|18850.3|18861.1|18849.1|1
1735057590000|2024-12-24 16:26:30|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|0
1735057600000|2024-12-24 16:26:40|18862.3|18850.3|18861.1|18849.1|18862.3|18850.3|18861.1|18849.1|1
1735057610000|2024-12-24 16:26:50|||||||||1
1735057620000|2024-12-24 16:27:00|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|18862.8|18850.8|2
1735057630000|2024-12-24 16:27:10|18862.3|18850.3|18864.3|18852.3|18864.3|18852.3|18862.3|18850.3|7
1735057650000|2024-12-24 16:27:30|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|2
1735057660000|2024-12-24 16:27:40|18864.1|18852.1|18864.3|18852.3|18864.3|18852.3|18863.6|18851.6|1
1735057680000|2024-12-24 16:28:00|18866.1|18854.1|18864.8|18852.8|18866.1|18854.1|18864.8|18852.8|2
1735057690000|2024-12-24 16:28:10|18866.1|18854.1|18865.6|18853.6|18866.1|18854.1|18865.6|18853.6|1
1735057700000|2024-12-24 16:28:20|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|18866.1|18854.1|0
1735057710000|2024-12-24 16:28:30|18865.6|18853.6|18865.6|18853.6|18865.6|18853.6|18865.6|18853.6|0
1735057720000|2024-12-24 16:28:40|18864.8|18852.8|18864.8|18852.8|18864.8|18852.8|18864.8|18852.8|3
1735057730000|2024-12-24 16:28:50|||||||||1
1735057740000|2024-12-24 16:29:00|||||||||1
1735057750000|2024-12-24 16:29:10|18865.3|18853.3|18864.8|18852.8|18865.3|18853.3|18864.8|18852.8|1
1735057760000|2024-12-24 16:29:20|||||||||1
1735057770000|2024-12-24 16:29:30|18866.8|18854.8|18867.3|18855.3|18867.3|18855.3|18866.8|18854.8|5
1735057780000|2024-12-24 16:29:40|18866.6|18854.6|18863.6|18851.6|18866.6|18854.6|18863.6|18851.6|1
1735057790000|2024-12-24 16:29:50|18864.1|18852.1|18865.3|18853.3|18866.6|18854.6|18864.1|18852.1|8
1735057800000|2024-12-24 16:30:00|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|18864.1|18852.1|0
1735057810000|2024-12-24 16:30:10|18865.3|18853.3|18864.1|18852.1|18865.3|18853.3|18864.1|18852.1|1
1735057820000|2024-12-24 16:30:20|||||||||1
1735057840000|2024-12-24 16:30:40|18866.1|18854.1|18865.6|18853.6|18866.1|18854.1|18865.6|18853.6|5
1735057860000|2024-12-24 16:31:00|18863.1|18851.1|18863.6|18851.6|18864.8|18852.8|18862.3|18850.3|4
1735057870000|2024-12-24 16:31:10|18864.1|18852.1|18864.3|18852.3|18864.3|18852.3|18864.1|18852.1|1
1735057880000|2024-12-24 16:31:20|18863.6|18851.6|18863.6|18851.6|18863.6|18851.6|18863.6|18851.6|0
1735057910000|2024-12-24 16:31:50|18864.3|18852.3|18863.6|18851.6|18864.3|18852.3|18863.6|18851.6|3
1735057920000|2024-12-24 16:32:00|18863.1|18851.1|18863.1|18851.1|18863.1|18851.1|18863.1|18851.1|8
1735057940000|2024-12-24 16:32:20|18865.6|18853.6|18865.6|18853.6|18865.6|18853.6|18865.6|18853.6|1
1735057980000|2024-12-24 16:33:00|||||||||3
1735057990000|2024-12-24 16:33:10|18863.1|18851.1|18864.8|18852.8|18864.8|18852.8|18863.1|18851.1|9
1735058000000|2024-12-24 16:33:20|18864.3|18852.3|18864.3|18852.3|18864.3|18852.3|18863.6|18851.6|1
1735058010000|2024-12-24 16:33:30|18863.6|18851.6|18864.3|18852.3|18864.3|18852.3|18863.1|18851.1|3
1735058030000|2024-12-24 16:33:50|18863.6|18851.6|18862.3|18850.3|18863.6|18851.6|18862.3|18850.3|1
1735058040000|2024-12-24 16:34:00|18863.1|18851.1|18862.3|18850.3|18863.1|18851.1|18862.3|18850.3|0
1735058050000|2024-12-24 16:34:10|||||||||2
1735058070000|2024-12-24 16:34:30|||||||||1
1735058080000|2024-12-24 16:34:40|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|18858.6|18846.6|3
1735058090000|2024-12-24 16:34:50|18856.6|18844.6|18857.3|18845.3|18857.3|18845.3|18856.6|18844.6|2
1735058100000|2024-12-24 16:35:00|18856.6|18844.6|18857.3|18845.3|18857.3|18845.3|18856.6|18844.6|1
1735058110000|2024-12-24 16:35:10|18860.6|18848.6|18860.6|18848.6|18860.6|18848.6|18860.6|18848.6|4
1735058130000|2024-12-24 16:35:30|18859.3|18847.3|18859.3|18847.3|18860.6|18848.6|18859.3|18847.3|4
1735058140000|2024-12-24 16:35:40|18861.8|18849.8|18860.6|18848.6|18863.6|18851.6|18860.6|18848.6|13
1735058160000|2024-12-24 16:36:00|||||||||1
1735058170000|2024-12-24 16:36:10|18862.3|18850.3|18861.1|18849.1|18862.3|18850.3|18861.1|18849.1|7
1735058190000|2024-12-24 16:36:30|18862.3|18850.3|18861.1|18849.1|18862.8|18850.8|18861.1|18849.1|2
1735058200000|2024-12-24 16:36:40|18861.6|18849.6|18862.3|18850.3|18862.3|18850.3|18861.6|18849.6|10
1735058220000|2024-12-24 16:37:00|18861.8|18849.8|18862.3|18850.3|18862.3|18850.3|18861.8|18849.8|0
1735058230000|2024-12-24 16:37:10|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|1
1735058240000|2024-12-24 16:37:20|18861.6|18849.6|18861.6|18849.6|18861.6|18849.6|18861.6|18849.6|13
1735058260000|2024-12-24 16:37:40|18860.6|18848.6|18861.1|18849.1|18861.1|18849.1|18860.6|18848.6|4
1735058280000|2024-12-24 16:38:00|||||||||1
1735058290000|2024-12-24 16:38:10|18863.1|18851.1|18872.1|18860.1|18872.1|18860.1|18863.1|18851.1|8
1735058300000|2024-12-24 16:38:20|18872.6|18860.6|18872.1|18860.1|18872.6|18860.6|18871.6|18859.6|7
1735058310000|2024-12-24 16:38:30|18871.6|18859.6|18871.6|18859.6|18871.6|18859.6|18871.6|18859.6|0
1735058320000|2024-12-24 16:38:40|18869.6|18857.6|18870.1|18858.1|18870.1|18858.1|18869.6|18857.6|2
1735058340000|2024-12-24 16:39:00|18871.3|18859.3|18872.1|18860.1|18872.1|18860.1|18870.8|18858.8|5
1735058360000|2024-12-24 16:39:20|18871.6|18859.6|18874.1|18862.1|18874.1|18862.1|18871.6|18859.6|1
1735058370000|2024-12-24 16:39:30|||||||||1
1735058390000|2024-12-24 16:39:50|18872.6|18860.6|18873.3|18861.3|18873.3|18861.3|18872.1|18860.1|4
1735058400000|2024-12-24 16:40:00|18872.6|18860.6|18873.3|18861.3|18873.3|18861.3|18872.6|18860.6|3
1735058420000|2024-12-24 16:40:20|18872.6|18860.6|18873.3|18861.3|18873.3|18861.3|18872.6|18860.6|5
1735058430000|2024-12-24 16:40:30|18877.1|18865.1|18879.1|18867.1|18879.1|18867.1|18877.1|18865.1|7
1735058440000|2024-12-24 16:40:40|18885.1|18873.1|18894.6|18882.6|18894.6|18882.6|18882.1|18870.1|19
1735058450000|2024-12-24 16:40:50|18895.1|18883.1|18894.6|18882.6|18897.6|18885.6|18893.8|18881.8|4
1735058460000|2024-12-24 16:41:00|18894.1|18882.1|18887.8|18875.8|18895.1|18883.1|18887.8|18875.8|5
1735058470000|2024-12-24 16:41:10|18888.3|18876.3|18885.3|18873.3|18888.3|18876.3|18884.6|18872.6|7
1735058480000|2024-12-24 16:41:20|18886.8|18874.8|18884.3|18872.3|18886.8|18874.8|18884.3|18872.3|1
1735058490000|2024-12-24 16:41:30|18883.6|18871.6|18884.3|18872.3|18884.3|18872.3|18883.6|18871.6|2
1735058510000|2024-12-24 16:41:50|18885.3|18873.3|18883.6|18871.6|18885.3|18873.3|18883.6|18871.6|0
1735058520000|2024-12-24 16:42:00|18884.1|18872.1|18884.1|18872.1|18884.1|18872.1|18884.1|18872.1|1
1735058550000|2024-12-24 16:42:30|18884.8|18872.8|18882.8|18870.8|18884.8|18872.8|18882.8|18870.8|6
1735058560000|2024-12-24 16:42:40|18881.1|18869.1|18879.3|18867.3|18881.1|18869.1|18879.3|18867.3|2
1735058570000|2024-12-24 16:42:50|18878.6|18866.6|18877.3|18865.3|18878.6|18866.6|18877.3|18865.3|0
1735058580000|2024-12-24 16:43:00|18876.1|18864.1|18873.6|18861.6|18876.1|18864.1|18873.6|18861.6|3
1735058600000|2024-12-24 16:43:20|18874.1|18862.1|18876.8|18864.8|18876.8|18864.8|18874.1|18862.1|6
1735058610000|2024-12-24 16:43:30|18877.3|18865.3|18878.6|18866.6|18879.3|18867.3|18877.3|18865.3|0
1735058640000|2024-12-24 16:44:00|18880.6|18868.6|18876.1|18864.1|18880.6|18868.6|18876.1|18864.1|9
1735058650000|2024-12-24 16:44:10|18875.6|18863.6|18876.8|18864.8|18876.8|18864.8|18875.6|18863.6|10
1735058670000|2024-12-24 16:44:30|18875.6|18863.6|18876.1|18864.1|18876.1|18864.1|18875.6|18863.6|10
1735058690000|2024-12-24 16:44:50|18873.6|18861.6|18876.8|18864.8|18876.8|18864.8|18873.6|18861.6|7
1735058700000|2024-12-24 16:45:00|18876.1|18864.1|18875.4|18863.4|18880.6|18868.6|18874.3|18862.3|28
1735058710000|2024-12-24 16:45:10|18873.6|18861.6|18874.4|18862.4|18874.4|18862.4|18873.6|18861.6|0
1735058720000|2024-12-24 16:45:20|18874.9|18862.9|18875.6|18863.6|18875.6|18863.6|18874.9|18862.9|3
1735058730000|2024-12-24 16:45:30|18874.1|18862.1|18873.1|18861.1|18874.1|18862.1|18873.1|18861.1|13
1735058740000|2024-12-24 16:45:40|18874.1|18862.1|18875.1|18863.1|18875.6|18863.6|18874.1|18862.1|6
1735058750000|2024-12-24 16:45:50|18872.6|18860.6|18871.9|18859.9|18873.1|18861.1|18871.9|18859.9|24
1735058760000|2024-12-24 16:46:00|18873.1|18861.1|18871.9|18859.9|18873.1|18861.1|18871.9|18859.9|3
1735058770000|2024-12-24 16:46:10|18872.6|18860.6|18874.6|18862.6|18874.6|18862.6|18872.6|18860.6|5
1735058780000|2024-12-24 16:46:20|18875.1|18863.1|18875.1|18863.1|18875.1|18863.1|18875.1|18863.1|1
1735058800000|2024-12-24 16:46:40|18875.6|18863.6|18876.4|18864.4|18876.4|18864.4|18875.6|18863.6|2
1735058810000|2024-12-24 16:46:50|18875.8|18863.8|18876.4|18864.4|18876.4|18864.4|18875.8|18863.8|0
1735058820000|2024-12-24 16:47:00|18875.6|18863.6|18875.9|18863.9|18876.4|18864.4|18875.6|18863.6|1
1735058840000|2024-12-24 16:47:20|18875.1|18863.1|18875.9|18863.9|18875.9|18863.9|18875.1|18863.1|2
1735058870000|2024-12-24 16:47:50|||||||||2
1735058890000|2024-12-24 16:48:10|18875.1|18863.1|18875.1|18863.1|18875.6|18863.6|18874.4|18862.4|4
1735058910000|2024-12-24 16:48:30|18873.9|18861.9|18874.4|18862.4|18874.4|18862.4|18873.9|18861.9|1
1735058920000|2024-12-24 16:48:40|18875.1|18863.1|18875.9|18863.9|18875.9|18863.9|18875.1|18863.1|4
1735058930000|2024-12-24 16:48:50|18875.1|18863.1|18874.6|18862.6|18875.1|18863.1|18874.6|18862.6|2
1735058940000|2024-12-24 16:49:00|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|18870.9|18858.9|2
1735058950000|2024-12-24 16:49:10|18871.4|18859.4|18871.9|18859.9|18872.6|18860.6|18871.4|18859.4|1
1735058960000|2024-12-24 16:49:20|18871.4|18859.4|18871.4|18859.4|18871.4|18859.4|18871.4|18859.4|0
1735058970000|2024-12-24 16:49:30|18870.6|18858.6|18870.1|18858.1|18870.6|18858.6|18870.1|18858.1|1
1735058980000|2024-12-24 16:49:40|18869.4|18857.4|18866.9|18854.9|18869.4|18857.4|18866.6|18854.6|6
1735058990000|2024-12-24 16:49:50|18868.1|18856.1|18868.1|18856.1|18868.1|18856.1|18868.1|18856.1|1
1735059000000|2024-12-24 16:50:00|||||||||2
1735059010000|2024-12-24 16:50:10|18865.1|18853.1|18860.6|18848.6|18865.1|18853.1|18859.4|18847.4|15
1735059020000|2024-12-24 16:50:20|18860.1|18848.1|18860.1|18848.1|18860.1|18848.1|18860.1|18848.1|0
1735059030000|2024-12-24 16:50:30|18860.6|18848.6|18860.6|18848.6|18860.6|18848.6|18860.6|18848.6|0
1735059040000|2024-12-24 16:50:40|18861.1|18849.1|18861.1|18849.1|18861.1|18849.1|18860.6|18848.6|0
1735059050000|2024-12-24 16:50:50|18860.1|18848.1|18860.1|18848.1|18860.1|18848.1|18860.1|18848.1|3
1735059060000|2024-12-24 16:51:00|18858.1|18846.1|18858.1|18846.1|18858.1|18846.1|18858.1|18846.1|6
1735059070000|2024-12-24 16:51:10|||||||||1
1735059080000|2024-12-24 16:51:20|18858.6|18846.6|18860.6|18848.6|18860.6|18848.6|18858.6|18846.6|1
1735059090000|2024-12-24 16:51:30|18860.1|18848.1|18859.4|18847.4|18860.6|18848.6|18859.4|18847.4|4
1735059100000|2024-12-24 16:51:40|18858.9|18846.9|18857.4|18845.4|18860.6|18848.6|18857.4|18845.4|6
1735059140000|2024-12-24 16:52:20|18857.9|18845.9|18857.4|18845.4|18857.9|18845.9|18857.4|18845.4|0
1735059150000|2024-12-24 16:52:30|18858.1|18846.1|18857.4|18845.4|18858.1|18846.1|18857.4|18845.4|4
1735059160000|2024-12-24 16:52:40|18856.6|18844.6|18849.9|18837.9|18856.6|18844.6|18849.1|18837.1|7
1735059170000|2024-12-24 16:52:50|18850.4|18838.4|18850.4|18838.4|18850.4|18838.4|18850.4|18838.4|0
1735059180000|2024-12-24 16:53:00|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|18851.1|18839.1|2
1735059190000|2024-12-24 16:53:10|18851.6|18839.6|18852.4|18840.4|18853.1|18841.1|18851.6|18839.6|3
1735059210000|2024-12-24 16:53:30|18851.9|18839.9|18851.1|18839.1|18851.9|18839.9|18851.1|18839.1|0
1735059220000|2024-12-24 16:53:40|||||||||2
1735059230000|2024-12-24 16:53:50|18850.6|18838.6|18849.1|18837.1|18850.6|18838.6|18849.1|18837.1|3
1735059240000|2024-12-24 16:54:00|18847.9|18835.9|18839.9|18827.9|18847.9|18835.9|18839.4|18827.4|43
1735059250000|2024-12-24 16:54:10|18838.6|18826.6|18839.4|18827.4|18839.9|18827.9|18838.6|18826.6|7
1735059260000|2024-12-24 16:54:20|18839.9|18827.9|18841.9|18829.9|18841.9|18829.9|18839.9|18827.9|6
1735059270000|2024-12-24 16:54:30|18839.9|18827.9|18841.1|18829.1|18841.1|18829.1|18839.4|18827.4|10
1735059280000|2024-12-24 16:54:40|18840.4|18828.4|18840.4|18828.4|18841.1|18829.1|18839.9|18827.9|0
1735059290000|2024-12-24 16:54:50|18841.1|18829.1|18843.6|18831.6|18843.6|18831.6|18841.1|18829.1|7
1735059300000|2024-12-24 16:55:00|||||||||1
1735059320000|2024-12-24 16:55:20|18848.6|18836.6|18846.9|18834.9|18848.6|18836.6|18846.9|18834.9|13
1735059340000|2024-12-24 16:55:40|18847.4|18835.4|18846.9|18834.9|18848.1|18836.1|18846.9|18834.9|2
1735059350000|2024-12-24 16:55:50|18848.6|18836.6|18848.1|18836.1|18848.6|18836.6|18847.4|18835.4|4
1735059360000|2024-12-24 16:56:00|18847.6|18835.6|18847.6|18835.6|18847.6|18835.6|18847.6|18835.6|4
1735059390000|2024-12-24 16:56:30|18847.1|18835.1|18843.1|18831.1|18847.1|18835.1|18842.6|18830.6|3
1735059400000|2024-12-24 16:56:40|18843.6|18831.6|18843.1|18831.1|18843.6|18831.6|18843.1|18831.1|1
1735059410000|2024-12-24 16:56:50|18843.6|18831.6|18843.6|18831.6|18843.6|18831.6|18841.1|18829.1|3
1735059420000|2024-12-24 16:57:00|||||||||2
1735059430000|2024-12-24 16:57:10|18843.1|18831.1|18842.4|18830.4|18843.1|18831.1|18842.4|18830.4|2
1735059440000|2024-12-24 16:57:20|18841.6|18829.6|18837.9|18825.9|18841.6|18829.6|18837.9|18825.9|5
1735059450000|2024-12-24 16:57:30|18837.4|18825.4|18837.9|18825.9|18837.9|18825.9|18836.6|18824.6|1
1735059460000|2024-12-24 16:57:40|18838.6|18826.6|18839.1|18827.1|18839.1|18827.1|18838.6|18826.6|0
1735059470000|2024-12-24 16:57:50|||||||||1
1735059480000|2024-12-24 16:58:00|18839.6|18827.6|18838.9|18826.9|18839.6|18827.6|18837.6|18825.6|6
1735059490000|2024-12-24 16:58:10|18839.6|18827.6|18841.4|18829.4|18842.1|18830.1|18839.6|18827.6|3
1735059500000|2024-12-24 16:58:20|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|0
1735059510000|2024-12-24 16:58:30|18843.9|18831.9|18843.9|18831.9|18844.6|18832.6|18843.9|18831.9|3
1735059520000|2024-12-24 16:58:40|18843.4|18831.4|18843.4|18831.4|18844.6|18832.6|18843.4|18831.4|1
1735059530000|2024-12-24 16:58:50|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|1
1735059540000|2024-12-24 16:59:00|18841.6|18829.6|18839.6|18827.6|18841.6|18829.6|18839.6|18827.6|5
1735059550000|2024-12-24 16:59:10|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|18840.1|18828.1|0
1735059580000|2024-12-24 16:59:40|18840.6|18828.6|18841.4|18829.4|18841.4|18829.4|18840.1|18828.1|2
1735059590000|2024-12-24 16:59:50|18840.1|18828.1|18842.6|18830.6|18843.9|18831.9|18840.1|18828.1|0
1735059600000|2024-12-24 17:00:00|18843.4|18831.4|18840.1|18828.1|18843.4|18831.4|18840.1|18828.1|3
1735059620000|2024-12-24 17:00:20|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|18838.9|18826.9|2
1735059630000|2024-12-24 17:00:30|18840.1|18828.1|18841.4|18829.4|18841.4|18829.4|18840.1|18828.1|2
1735059640000|2024-12-24 17:00:40|18840.9|18828.9|18841.4|18829.4|18841.4|18829.4|18840.9|18828.9|5
1735059650000|2024-12-24 17:00:50|18840.9|18828.9|18841.4|18829.4|18842.1|18830.1|18840.1|18828.1|3
1735059660000|2024-12-24 17:01:00|18841.9|18829.9|18842.6|18830.6|18842.6|18830.6|18841.9|18829.9|0
1735059680000|2024-12-24 17:01:20|18841.4|18829.4|18842.6|18830.6|18842.6|18830.6|18841.4|18829.4|2
1735059690000|2024-12-24 17:01:30|18841.9|18829.9|18841.9|18829.9|18841.9|18829.9|18841.9|18829.9|3
1735059700000|2024-12-24 17:01:40|18841.4|18829.4|18840.1|18828.1|18841.4|18829.4|18840.1|18828.1|2
1735059710000|2024-12-24 17:01:50|18840.9|18828.9|18840.7|18828.7|18842.6|18830.6|18840.7|18828.7|6
1735059720000|2024-12-24 17:02:00|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|18840.2|18828.2|0
1735059740000|2024-12-24 17:02:20|||||||||1
1735059760000|2024-12-24 17:02:40|18840.7|18828.7|18840.7|18828.7|18840.7|18828.7|18840.7|18828.7|2
1735059770000|2024-12-24 17:02:50|18841.2|18829.2|18840.7|18828.7|18841.2|18829.2|18840.7|18828.7|0
1735059780000|2024-12-24 17:03:00|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|0
1735059790000|2024-12-24 17:03:10|18840.7|18828.7|18841.2|18829.2|18841.2|18829.2|18840.7|18828.7|1
1735059800000|2024-12-24 17:03:20|18840.7|18828.7|18840.7|18828.7|18841.2|18829.2|18840.7|18828.7|0
1735059820000|2024-12-24 17:03:40|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|18841.2|18829.2|2
1735059830000|2024-12-24 17:03:50|||||||||1
1735059840000|2024-12-24 17:04:00|18840.7|18828.7|18840.7|18828.7|18841.7|18829.7|18840.7|18828.7|3
1735059850000|2024-12-24 17:04:10|18841.2|18829.2|18840.7|18828.7|18842.4|18830.4|18840.7|18828.7|3
1735059880000|2024-12-24 17:04:40|18841.2|18829.2|18840.7|18828.7|18841.2|18829.2|18840.7|18828.7|1
1735059890000|2024-12-24 17:04:50|18841.2|18829.2|18841.9|18829.9|18841.9|18829.9|18841.2|18829.2|5
1735059900000|2024-12-24 17:05:00|18841.4|18829.4|18840.7|18828.7|18841.9|18829.9|18840.7|18828.7|3
1735059910000|2024-12-24 17:05:10|18841.2|18829.2|18841.9|18829.9|18841.9|18829.9|18841.2|18829.2|1
1735059920000|2024-12-24 17:05:20|18841.4|18829.4|18841.9|18829.9|18841.9|18829.9|18841.4|18829.4|0
1735059930000|2024-12-24 17:05:30|18843.2|18831.2|18842.2|18830.2|18844.7|18832.7|18842.2|18830.2|9
1735059960000|2024-12-24 17:06:00|18841.4|18829.4|18842.7|18830.7|18842.7|18830.7|18840.9|18828.9|14
1735059970000|2024-12-24 17:06:10|18843.4|18831.4|18843.9|18831.9|18843.9|18831.9|18843.4|18831.4|6
1735059990000|2024-12-24 17:06:30|18843.4|18831.4|18843.9|18831.9|18843.9|18831.9|18842.7|18830.7|5
1735060000000|2024-12-24 17:06:40|18843.4|18831.4|18844.7|18832.7|18845.2|18833.2|18843.4|18831.4|2
1735060010000|2024-12-24 17:06:50|18845.2|18833.2|18845.2|18833.2|18845.2|18833.2|18844.7|18832.7|0
1735060030000|2024-12-24 17:07:10|18844.7|18832.7|18845.2|18833.2|18845.2|18833.2|18844.7|18832.7|0
1735060080000|2024-12-24 17:08:00|18844.7|18832.7|18844.7|18832.7|18844.7|18832.7|18844.7|18832.7|4
1735060090000|2024-12-24 17:08:10|18847.2|18835.2|18844.7|18832.7|18847.2|18835.2|18844.7|18832.7|5
1735060100000|2024-12-24 17:08:20|18845.2|18833.2|18847.2|18835.2|18847.7|18835.7|18844.7|18832.7|7
1735060120000|2024-12-24 17:08:40|18847.7|18835.7|18847.2|18835.2|18847.7|18835.7|18847.2|18835.2|1
1735060130000|2024-12-24 17:08:50|18847.7|18835.7|18847.2|18835.2|18847.9|18835.9|18847.2|18835.2|3
1735060140000|2024-12-24 17:09:00|18847.7|18835.7|18847.2|18835.2|18847.7|18835.7|18847.2|18835.2|0
1735060150000|2024-12-24 17:09:10|||||||||2
1735060160000|2024-12-24 17:09:20|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|18846.7|18834.7|0
1735060170000|2024-12-24 17:09:30|18847.2|18835.2|18847.2|18835.2|18847.2|18835.2|18847.2|18835.2|1
1735060180000|2024-12-24 17:09:40|18846.7|18834.7|18847.2|18835.2|18847.2|18835.2|18846.7|18834.7|1
1735060190000|2024-12-24 17:09:50|18846.7|18834.7|18846.7|18834.7|18847.2|18835.2|18846.7|18834.7|0
1735060200000|2024-12-24 17:10:00|18844.2|18832.2|18844.7|18832.7|18845.2|18833.2|18844.2|18832.2|8
1735060210000|2024-12-24 17:10:10|18845.2|18833.2|18844.7|18832.7|18845.2|18833.2|18844.7|18832.7|0
1735060220000|2024-12-24 17:10:20|18845.2|18833.2|18845.9|18833.9|18845.9|18833.9|18845.2|18833.2|1
1735060240000|2024-12-24 17:10:40|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|18845.4|18833.4|2
1735060250000|2024-12-24 17:10:50|18845.9|18833.9|18846.7|18834.7|18847.2|18835.2|18845.9|18833.9|2
1735060260000|2024-12-24 17:11:00|||||||||1
1735060270000|2024-12-24 17:11:10|||||||||1
1735060280000|2024-12-24 17:11:20|18847.2|18835.2|18851.2|18839.2|18851.2|18839.2|18847.2|18835.2|9
1735060320000|2024-12-24 17:12:00|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|0
1735060340000|2024-12-24 17:12:20|18852.4|18840.4|18852.4|18840.4|18852.4|18840.4|18852.4|18840.4|2
1735060360000|2024-12-24 17:12:40|18851.7|18839.7|18852.4|18840.4|18852.4|18840.4|18851.7|18839.7|3
1735060370000|2024-12-24 17:12:50|||||||||1
1735060380000|2024-12-24 17:13:00|18851.7|18839.7|18852.9|18840.9|18852.9|18840.9|18851.7|18839.7|9
1735060390000|2024-12-24 17:13:10|||||||||1
1735060400000|2024-12-24 17:13:20|18854.2|18842.2|18853.7|18841.7|18854.2|18842.2|18853.7|18841.7|0
1735060420000|2024-12-24 17:13:40|18856.2|18844.2|18854.9|18842.9|18856.2|18844.2|18853.7|18841.7|11
1735060430000|2024-12-24 17:13:50|18854.2|18842.2|18854.2|18842.2|18854.9|18842.9|18854.2|18842.2|1
1735060440000|2024-12-24 17:14:00|18850.2|18838.2|18849.2|18837.2|18850.4|18838.4|18849.2|18837.2|11
1735060450000|2024-12-24 17:14:10|18849.9|18837.9|18850.9|18838.9|18850.9|18838.9|18849.9|18837.9|0
1735060460000|2024-12-24 17:14:20|18850.2|18838.2|18850.2|18838.2|18850.2|18838.2|18850.2|18838.2|0
1735060470000|2024-12-24 17:14:30|18847.7|18835.7|18848.4|18836.4|18848.4|18836.4|18847.7|18835.7|4
1735060500000|2024-12-24 17:15:00|18850.2|18838.2|18847.7|18835.7|18850.2|18838.2|18847.7|18835.7|7
1735060510000|2024-12-24 17:15:10|18849.9|18837.9|18852.2|18840.2|18852.7|18840.7|18849.9|18837.9|3
1735060520000|2024-12-24 17:15:20|18853.4|18841.4|18854.2|18842.2|18854.2|18842.2|18852.7|18840.7|8
1735060540000|2024-12-24 17:15:40|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|0
1735060560000|2024-12-24 17:16:00|18856.7|18844.7|18855.7|18843.7|18856.7|18844.7|18855.7|18843.7|4
1735060570000|2024-12-24 17:16:10|||||||||4
1735060600000|2024-12-24 17:16:40|18854.2|18842.2|18853.7|18841.7|18854.2|18842.2|18853.7|18841.7|2
1735060610000|2024-12-24 17:16:50|18852.2|18840.2|18851.2|18839.2|18852.2|18840.2|18851.2|18839.2|6
1735060620000|2024-12-24 17:17:00|18853.2|18841.2|18846.7|18834.7|18854.9|18842.9|18846.2|18834.2|20
1735060630000|2024-12-24 17:17:10|18851.2|18839.2|18851.2|18839.2|18851.7|18839.7|18851.2|18839.2|9
1735060650000|2024-12-24 17:17:30|18851.9|18839.9|18851.2|18839.2|18851.9|18839.9|18851.2|18839.2|0
1735060660000|2024-12-24 17:17:40|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|18851.9|18839.9|0
1735060670000|2024-12-24 17:17:50|18852.4|18840.4|18851.9|18839.9|18852.4|18840.4|18851.9|18839.9|0
1735060680000|2024-12-24 17:18:00|18852.4|18840.4|18852.4|18840.4|18852.4|18840.4|18852.4|18840.4|0
1735060690000|2024-12-24 17:18:10|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|0
1735060700000|2024-12-24 17:18:20|18850.4|18838.4|18851.2|18839.2|18851.2|18839.2|18850.4|18838.4|2
1735060720000|2024-12-24 17:18:40|18851.7|18839.7|18851.7|18839.7|18852.4|18840.4|18851.7|18839.7|6
1735060740000|2024-12-24 17:19:00|18851.2|18839.2|18852.4|18840.4|18852.4|18840.4|18851.2|18839.2|2
1735060750000|2024-12-24 17:19:10|18853.7|18841.7|18854.4|18842.4|18854.4|18842.4|18853.7|18841.7|1
1735060760000|2024-12-24 17:19:20|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|2
1735060770000|2024-12-24 17:19:30|18853.2|18841.2|18852.4|18840.4|18853.2|18841.2|18852.4|18840.4|2
1735060780000|2024-12-24 17:19:40|18852.9|18840.9|18852.9|18840.9|18852.9|18840.9|18852.9|18840.9|0
1735060790000|2024-12-24 17:19:50|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|18852.2|18840.2|6
1735060800000|2024-12-24 17:20:00|18851.7|18839.7|18852.2|18840.2|18852.2|18840.2|18851.7|18839.7|1
1735060810000|2024-12-24 17:20:10|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|18851.7|18839.7|0
1735060830000|2024-12-24 17:20:30|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|18850.9|18838.9|4
1735060850000|2024-12-24 17:20:50|18849.2|18837.2|18848.4|18836.4|18849.7|18837.7|18847.2|18835.2|10
1735060860000|2024-12-24 17:21:00|18847.9|18835.9|18848.4|18836.4|18848.4|18836.4|18847.9|18835.9|3
1735060880000|2024-12-24 17:21:20|18847.7|18835.7|18847.7|18835.7|18847.7|18835.7|18847.7|18835.7|3
1735060890000|2024-12-24 17:21:30|||||||||1
1735060900000|2024-12-24 17:21:40|18849.7|18837.7|18849.7|18837.7|18849.7|18837.7|18849.7|18837.7|2
1735060910000|2024-12-24 17:21:50|18852.2|18840.2|18852.9|18840.9|18852.9|18840.9|18851.2|18839.2|5
1735060920000|2024-12-24 17:22:00|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|18853.7|18841.7|0
1735060940000|2024-12-24 17:22:20|18854.2|18842.2|18854.9|18842.9|18854.9|18842.9|18854.2|18842.2|1
1735060950000|2024-12-24 17:22:30|18856.2|18844.2|18856.2|18844.2|18856.2|18844.2|18856.2|18844.2|0
1735060980000|2024-12-24 17:23:00|18856.7|18844.7|18855.4|18843.4|18856.7|18844.7|18854.7|18842.7|13
1735060990000|2024-12-24 17:23:10|18856|18844|18856.9|18844.9|18857.4|18845.4|18856|18844|8
1735061000000|2024-12-24 17:23:20|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|0
1735061010000|2024-12-24 17:23:30|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|18856.7|18844.7|2
1735061020000|2024-12-24 17:23:40|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|18857.4|18845.4|1
1735061030000|2024-12-24 17:23:50|18858.2|18846.2|18857.4|18845.4|18858.2|18846.2|18857.4|18845.4|4
1735061040000|2024-12-24 17:24:00|18858.2|18846.2|18858.2|18846.2|18858.7|18846.7|18857.4|18845.4|2
1735061050000|2024-12-24 17:24:10|18858.9|18846.9|18858.2|18846.2|18858.9|18846.9|18858.2|18846.2|3
1735061070000|2024-12-24 17:24:30|18856.7|18844.7|18859.9|18847.9|18859.9|18847.9|18856.7|18844.7|5
1735061080000|2024-12-24 17:24:40|18860.5|18848.5|18859.9|18847.9|18860.5|18848.5|18859.9|18847.9|0
1735061090000|2024-12-24 17:24:50|18860.5|18848.5|18859.9|18847.9|18861.2|18849.2|18859.9|18847.9|1
1735061100000|2024-12-24 17:25:00|18859.2|18847.2|18860.5|18848.5|18860.5|18848.5|18859.2|18847.2|1
1735061110000|2024-12-24 17:25:10|18861.2|18849.2|18861.7|18849.7|18861.7|18849.7|18861.2|18849.2|5
1735061130000|2024-12-24 17:25:30|18856|18844|18855.2|18843.2|18856|18844|18855.2|18843.2|14
1735061140000|2024-12-24 17:25:40|18848.5|18836.5|18849|18837|18849|18837|18848.5|18836.5|2
1735061150000|2024-12-24 17:25:50|18851|18839|18851|18839|18851.5|18839.5|18851|18839|7
1735061160000|2024-12-24 17:26:00|18851.7|18839.7|18852.2|18840.2|18852.2|18840.2|18851.7|18839.7|0
1735061170000|2024-12-24 17:26:10|18851.7|18839.7|18852.2|18840.2|18852.2|18840.2|18851.7|18839.7|3
1735061180000|2024-12-24 17:26:20|18851.7|18839.7|18853|18841|18853|18841|18851.7|18839.7|1
1735061210000|2024-12-24 17:26:50|18854.2|18842.2|18854.2|18842.2|18854.2|18842.2|18854.2|18842.2|1
1735061260000|2024-12-24 17:27:40|18855|18843|18852.5|18840.5|18855|18843|18851.7|18839.7|8
1735061280000|2024-12-24 17:28:00|18853|18841|18852.5|18840.5|18853|18841|18852.5|18840.5|1
1735061290000|2024-12-24 17:28:10|18853|18841|18852.5|18840.5|18853|18841|18852.5|18840.5|2
1735061300000|2024-12-24 17:28:20|18853.7|18841.7|18855|18843|18855|18843|18853.7|18841.7|1
1735061310000|2024-12-24 17:28:30|18855.5|18843.5|18866.2|18854.2|18866.2|18854.2|18855.5|18843.5|17
1735061320000|2024-12-24 17:28:40|18861.2|18849.2|18861.2|18849.2|18861.2|18849.2|18860.7|18848.7|10
1735061330000|2024-12-24 17:28:50|18860.7|18848.7|18860.7|18848.7|18860.7|18848.7|18860.7|18848.7|2
1735061340000|2024-12-24 17:29:00|18860|18848|18860.5|18848.5|18860.5|18848.5|18860|18848|3
1735061350000|2024-12-24 17:29:10|18859.7|18847.7|18859.2|18847.2|18860.5|18848.5|18859.2|18847.2|3
1735061360000|2024-12-24 17:29:20|18859.7|18847.7|18859.7|18847.7|18859.7|18847.7|18859.2|18847.2|1
1735061370000|2024-12-24 17:29:30|18858.5|18846.5|18857.7|18845.7|18858.5|18846.5|18857.7|18845.7|3
1735061390000|2024-12-24 17:29:50|18857|18845|18857.7|18845.7|18857.7|18845.7|18856.5|18844.5|1
1735061400000|2024-12-24 17:30:00|18857|18845|18856.5|18844.5|18857|18845|18856.5|18844.5|1
1735061410000|2024-12-24 17:30:10|18856|18844|18856|18844|18856|18844|18856|18844|1
1735061430000|2024-12-24 17:30:30|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|18854.7|18842.7|10
1735061440000|2024-12-24 17:30:40|18854.2|18842.2|18852.2|18840.2|18854.2|18842.2|18851.7|18839.7|2
1735061470000|2024-12-24 17:31:10|18853|18841|18852.2|18840.2|18853|18841|18852.2|18840.2|0
1735061480000|2024-12-24 17:31:20|18853|18841|18851.7|18839.7|18853|18841|18851.7|18839.7|1
1735061500000|2024-12-24 17:31:40|18851|18839|18850.5|18838.5|18851.2|18839.2|18849.2|18837.2|4
1735061510000|2024-12-24 17:31:50|18851.2|18839.2|18853.7|18841.7|18853.7|18841.7|18851.2|18839.2|5
1735061520000|2024-12-24 17:32:00|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|7
1735061530000|2024-12-24 17:32:10|18853.7|18841.7|18853.7|18841.7|18854.5|18842.5|18853.7|18841.7|0
1735061540000|2024-12-24 17:32:20|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|0
1735061570000|2024-12-24 17:32:50|18853.7|18841.7|18855.7|18843.7|18858.2|18846.2|18853.7|18841.7|7
1735061580000|2024-12-24 17:33:00|18855|18843|18855.7|18843.7|18855.7|18843.7|18854.2|18842.2|3
1735061590000|2024-12-24 17:33:10|18855|18843|18855|18843|18855|18843|18855|18843|1
1735061600000|2024-12-24 17:33:20|18854.5|18842.5|18854.5|18842.5|18854.5|18842.5|18853.7|18841.7|2
1735061610000|2024-12-24 17:33:30|18856.2|18844.2|18856.2|18844.2|18856.2|18844.2|18855.7|18843.7|0
1735061620000|2024-12-24 17:33:40|18855|18843|18854.5|18842.5|18855|18843|18854.5|18842.5|1
1735061630000|2024-12-24 17:33:50|||||||||1
1735061640000|2024-12-24 17:34:00|18853.7|18841.7|18853.2|18841.2|18854.5|18842.5|18853.2|18841.2|1
1735061650000|2024-12-24 17:34:10|18852.5|18840.5|18852.5|18840.5|18852.5|18840.5|18852.5|18840.5|1
1735061660000|2024-12-24 17:34:20|||||||||1
1735061670000|2024-12-24 17:34:30|||||||||1
1735061700000|2024-12-24 17:35:00|18853.7|18841.7|18854.5|18842.5|18854.5|18842.5|18853.7|18841.7|8
1735061710000|2024-12-24 17:35:10|18855|18843|18852.5|18840.5|18855.7|18843.7|18852.5|18840.5|3
1735061720000|2024-12-24 17:35:20|18851.7|18839.7|18851.2|18839.2|18851.7|18839.7|18850|18838|0
1735061730000|2024-12-24 17:35:30|18850.5|18838.5|18847.5|18835.5|18850.5|18838.5|18846.2|18834.2|28
1735061740000|2024-12-24 17:35:40|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|18846.2|18834.2|0
1735061750000|2024-12-24 17:35:50|18847|18835|18846.7|18834.7|18847.5|18835.5|18846.7|18834.7|1
1735061760000|2024-12-24 17:36:00|18846.2|18834.2|18845.7|18833.7|18846.2|18834.2|18845.7|18833.7|5
1735061790000|2024-12-24 17:36:30|18845|18833|18845|18833|18845.7|18833.7|18845|18833|10
1735061800000|2024-12-24 17:36:40|18844.2|18832.2|18844.2|18832.2|18844.2|18832.2|18844.2|18832.2|0
1735061820000|2024-12-24 17:37:00|18842.7|18830.7|18844.7|18832.7|18845|18833|18842.7|18830.7|14
1735061830000|2024-12-24 17:37:10|18845.2|18833.2|18845.2|18833.2|18845.2|18833.2|18845.2|18833.2|1
1735061840000|2024-12-24 17:37:20|18847.7|18835.7|18849.7|18837.7|18849.7|18837.7|18847.7|18835.7|6
1735061850000|2024-12-24 17:37:30|18849|18837|18849.7|18837.7|18849.7|18837.7|18848.5|18836.5|3
1735061860000|2024-12-24 17:37:40|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|1
1735061880000|2024-12-24 17:38:00|18849|18837|18849.7|18837.7|18849.7|18837.7|18849|18837|1
1735061890000|2024-12-24 17:38:10|18849|18837|18849|18837|18849|18837|18849|18837|2
1735061900000|2024-12-24 17:38:20|18848.5|18836.5|18849.7|18837.7|18850.2|18838.2|18848.5|18836.5|2
1735061910000|2024-12-24 17:38:30|18850.2|18838.2|18847.7|18835.7|18850.2|18838.2|18847.7|18835.7|2
1735061930000|2024-12-24 17:38:50|||||||||1
1735061940000|2024-12-24 17:39:00|||||||||6
1735061950000|2024-12-24 17:39:10|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|18848.5|18836.5|3
1735061960000|2024-12-24 17:39:20|18849.2|18837.2|18847.7|18835.7|18849.2|18837.2|18847.7|18835.7|2
1735061970000|2024-12-24 17:39:30|18845.2|18833.2|18847.7|18835.7|18847.7|18835.7|18845.2|18833.2|14
1735061980000|2024-12-24 17:39:40|18847.2|18835.2|18847|18835|18848.2|18836.2|18846.5|18834.5|8
1735061990000|2024-12-24 17:39:50|18847.7|18835.7|18852.2|18840.2|18852.7|18840.7|18847.7|18835.7|7
1735062000000|2024-12-24 17:40:00|18851.5|18839.5|18850.7|18838.7|18851.5|18839.5|18850.2|18838.2|8
1735062020000|2024-12-24 17:40:20|18853.2|18841.2|18853.2|18841.2|18853.2|18841.2|18853.2|18841.2|8
1735062030000|2024-12-24 17:40:30|18852.7|18840.7|18850.7|18838.7|18852.7|18840.7|18850.7|18838.7|5
1735062040000|2024-12-24 17:40:40|||||||||1
1735062050000|2024-12-24 17:40:50|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|0
1735062060000|2024-12-24 17:41:00|18849.5|18837.5|18848.8|18836.8|18849.5|18837.5|18848.8|18836.8|8
1735062070000|2024-12-24 17:41:10|18847.5|18835.5|18849.5|18837.5|18849.5|18837.5|18847.5|18835.5|5
1735062080000|2024-12-24 17:41:20|18850.8|18838.8|18850|18838|18850.8|18838.8|18850|18838|5
1735062100000|2024-12-24 17:41:40|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|1
1735062110000|2024-12-24 17:41:50|18850|18838|18850.8|18838.8|18850.8|18838.8|18850|18838|0
1735062120000|2024-12-24 17:42:00|18853.3|18841.3|18850.8|18838.8|18853.3|18841.3|18850.8|18838.8|8
1735062130000|2024-12-24 17:42:10|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|0
1735062140000|2024-12-24 17:42:20|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|0
1735062150000|2024-12-24 17:42:30|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|18851.3|18839.3|0
1735062170000|2024-12-24 17:42:50|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|18850.8|18838.8|0
1735062180000|2024-12-24 17:43:00|18851.3|18839.3|18850.8|18838.8|18851.3|18839.3|18850.8|18838.8|19
1735062190000|2024-12-24 17:43:10|18851.5|18839.5|18852|18840|18852|18840|18851.5|18839.5|4
1735062200000|2024-12-24 17:43:20|18852.8|18840.8|18851.8|18839.8|18853.3|18841.3|18851.8|18839.8|15
1735062220000|2024-12-24 17:43:40|18852.3|18840.3|18853|18841|18853|18841|18852.3|18840.3|2
1735062230000|2024-12-24 17:43:50|18852.5|18840.5|18853|18841|18853|18841|18852.5|18840.5|9
1735062240000|2024-12-24 17:44:00|18852.5|18840.5|18851.8|18839.8|18852.5|18840.5|18851.8|18839.8|1
1735062250000|2024-12-24 17:44:10|18853|18841|18853|18841|18853|18841|18851.8|18839.8|2
1735062260000|2024-12-24 17:44:20|18852|18840|18851.8|18839.8|18852.5|18840.5|18851.8|18839.8|3
1735062270000|2024-12-24 17:44:30|18851.3|18839.3|18848|18836|18851.3|18839.3|18848|18836|2
1735062280000|2024-12-24 17:44:40|18848.5|18836.5|18848|18836|18848.5|18836.5|18848|18836|0
1735062290000|2024-12-24 17:44:50|18847.3|18835.3|18841.8|18829.8|18847.3|18835.3|18841.8|18829.8|25
1735062300000|2024-12-24 17:45:00|18841|18829|18840.3|18828.3|18841|18829|18837.3|18825.3|12
1735062310000|2024-12-24 17:45:10|18839.8|18827.8|18842.8|18830.8|18842.8|18830.8|18839.8|18827.8|2
1735062320000|2024-12-24 17:45:20|18842.3|18830.3|18845.3|18833.3|18845.3|18833.3|18842.3|18830.3|5
1735062330000|2024-12-24 17:45:30|18844.3|18832.3|18841.8|18829.8|18844.3|18832.3|18841.8|18829.8|4
1735062340000|2024-12-24 17:45:40|||||||||5
1735062350000|2024-12-24 17:45:50|18839.3|18827.3|18838.5|18826.5|18839.3|18827.3|18838.5|18826.5|3
1735062360000|2024-12-24 17:46:00|18837.3|18825.3|18838.5|18826.5|18838.5|18826.5|18836.8|18824.8|2
1735062370000|2024-12-24 17:46:10|18839.3|18827.3|18839.3|18827.3|18839.3|18827.3|18839.3|18827.3|2
1735062380000|2024-12-24 17:46:20|18839.8|18827.8|18839.3|18827.3|18839.8|18827.8|18839.3|18827.3|3
1735062410000|2024-12-24 17:46:50|||||||||1
1735062430000|2024-12-24 17:47:10|18837.8|18825.8|18837.8|18825.8|18837.8|18825.8|18837.8|18825.8|4
1735062440000|2024-12-24 17:47:20|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|18840.3|18828.3|10
1735062450000|2024-12-24 17:47:30|18841|18829|18841|18829|18841|18829|18841|18829|2
1735062460000|2024-12-24 17:47:40|18841.8|18829.8|18842.3|18830.3|18842.8|18830.8|18841|18829|8
1735062470000|2024-12-24 17:47:50|18841.8|18829.8|18840.3|18828.3|18841.8|18829.8|18840.3|18828.3|2
1735062480000|2024-12-24 17:48:00|18842.3|18830.3|18843.5|18831.5|18844.8|18832.8|18842.3|18830.3|31
1735062490000|2024-12-24 17:48:10|18844.3|18832.3|18841.8|18829.8|18844.3|18832.3|18841.8|18829.8|0
1735062500000|2024-12-24 17:48:20|||||||||4
1735062510000|2024-12-24 17:48:30|||||||||2
1735062520000|2024-12-24 17:48:40|||||||||3
1735062540000|2024-12-24 17:49:00|18842.3|18830.3|18842.3|18830.3|18842.3|18830.3|18842.3|18830.3|1
1735062550000|2024-12-24 17:49:10|18842.8|18830.8|18844.3|18832.3|18844.3|18832.3|18842.8|18830.8|2
1735062560000|2024-12-24 17:49:20|||||||||2
1735062570000|2024-12-24 17:49:30|||||||||7
1735062580000|2024-12-24 17:49:40|||||||||4
1735062590000|2024-12-24 17:49:50|||||||||1
1735062600000|2024-12-24 17:50:00|||||||||5
1735062610000|2024-12-24 17:50:10|||||||||1
1735062620000|2024-12-24 17:50:20|18844.8|18832.8|18848|18836|18848|18836|18844.8|18832.8|5
1735062630000|2024-12-24 17:50:30|18848.5|18836.5|18846.3|18834.3|18848.5|18836.5|18846.3|18834.3|8
1735062640000|2024-12-24 17:50:40|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|7
1735062650000|2024-12-24 17:50:50|18843.8|18831.8|18845|18833|18845|18833|18843.8|18831.8|1
1735062670000|2024-12-24 17:51:10|||||||||1
1735062680000|2024-12-24 17:51:20|18844.3|18832.3|18844.3|18832.3|18845|18833|18843.8|18831.8|8
1735062690000|2024-12-24 17:51:30|18845|18833|18845|18833|18845|18833|18844.5|18832.5|0
1735062700000|2024-12-24 17:51:40|18844.3|18832.3|18845|18833|18845|18833|18844.3|18832.3|1
1735062710000|2024-12-24 17:51:50|18844.3|18832.3|18845|18833|18845|18833|18844.3|18832.3|2
1735062720000|2024-12-24 17:52:00|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|18844.3|18832.3|9
1735062730000|2024-12-24 17:52:10|||||||||1
1735062740000|2024-12-24 17:52:20|18842.5|18830.5|18843.5|18831.5|18844.3|18832.3|18842.5|18830.5|8
1735062750000|2024-12-24 17:52:30|18843|18831|18843|18831|18843|18831|18843|18831|0
1735062760000|2024-12-24 17:52:40|18843.5|18831.5|18844.3|18832.3|18844.3|18832.3|18843|18831|0
1735062770000|2024-12-24 17:52:50|18846.3|18834.3|18845|18833|18846.3|18834.3|18845|18833|9
1735062780000|2024-12-24 17:53:00|18844.3|18832.3|18844.8|18832.8|18844.8|18832.8|18844.3|18832.3|1
1735062790000|2024-12-24 17:53:10|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|3
1735062800000|2024-12-24 17:53:20|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|18846|18834|1
1735062810000|2024-12-24 17:53:30|18846.5|18834.5|18846|18834|18847.3|18835.3|18846|18834|4
1735062820000|2024-12-24 17:53:40|18845.3|18833.3|18846|18834|18846.5|18834.5|18844.8|18832.8|3
1735062830000|2024-12-24 17:53:50|||||||||1
1735062840000|2024-12-24 17:54:00|18845.8|18833.8|18844.8|18832.8|18845.8|18833.8|18844.8|18832.8|17
1735062850000|2024-12-24 17:54:10|18846|18834|18847.3|18835.3|18847.3|18835.3|18845.5|18833.5|6
1735062870000|2024-12-24 17:54:30|18846|18834|18847.3|18835.3|18848.5|18836.5|18846|18834|15
1735062880000|2024-12-24 17:54:40|18846.8|18834.8|18844.3|18832.3|18848|18836|18844.3|18832.3|4
1735062890000|2024-12-24 17:54:50|18844.8|18832.8|18846.8|18834.8|18846.8|18834.8|18844.8|18832.8|1
1735062900000|2024-12-24 17:55:00|18847.3|18835.3|18847.5|18835.5|18848|18836|18846.8|18834.8|5
1735062910000|2024-12-24 17:55:10|18848|18836|18848|18836|18848|18836|18848|18836|1
1735062920000|2024-12-24 17:55:20|18848.8|18836.8|18848|18836|18848.8|18836.8|18848|18836|1
1735062930000|2024-12-24 17:55:30|||||||||5
1735062940000|2024-12-24 17:55:40|18848.8|18836.8|18848|18836|18848.8|18836.8|18848|18836|1
1735062950000|2024-12-24 17:55:50|||||||||1
1735062960000|2024-12-24 17:56:00|18847.3|18835.3|18848.5|18836.5|18848.5|18836.5|18847.3|18835.3|9
1735062970000|2024-12-24 17:56:10|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|18847.3|18835.3|0
1735062980000|2024-12-24 17:56:20|18848.5|18836.5|18848.8|18836.8|18850|18838|18848.5|18836.5|14
1735062990000|2024-12-24 17:56:30|18850|18838|18848.8|18836.8|18850|18838|18848.8|18836.8|1
1735063000000|2024-12-24 17:56:40|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|18846.3|18834.3|1
1735063010000|2024-12-24 17:56:50|18845.3|18833.3|18843.3|18831.3|18845.3|18833.3|18843.3|18831.3|7
1735063020000|2024-12-24 17:57:00|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|18843.8|18831.8|4
1735063030000|2024-12-24 17:57:10|18844.3|18832.3|18844.3|18832.3|18845|18833|18843.8|18831.8|7
1735063040000|2024-12-24 17:57:20|18843.8|18831.8|18843.8|18831.8|18844.3|18832.3|18843.8|18831.8|4
1735063050000|2024-12-24 17:57:30|18844.8|18832.8|18848.6|18836.6|18849.3|18837.3|18844.8|18832.8|10
1735063060000|2024-12-24 17:57:40|18849.3|18837.3|18848.6|18836.6|18849.3|18837.3|18848.6|18836.6|0
1735063070000|2024-12-24 17:57:50|18849.3|18837.3|18848|18836|18849.3|18837.3|18847.3|18835.3|8
1735063080000|2024-12-24 17:58:00|18847.3|18835.3|18846.6|18834.6|18848|18836|18845.5|18833.5|2
1735063090000|2024-12-24 17:58:10|18846.1|18834.1|18846.1|18834.1|18846.1|18834.1|18846.1|18834.1|3
1735063100000|2024-12-24 17:58:20|18844.8|18832.8|18844.8|18832.8|18845.3|18833.3|18844.8|18832.8|3
1735063110000|2024-12-24 17:58:30|18845.3|18833.3|18845.8|18833.8|18845.8|18833.8|18844.8|18832.8|24
1735063120000|2024-12-24 17:58:40|18844.8|18832.8|18836.1|18824.1|18844.8|18832.8|18836.1|18824.1|20
1735063130000|2024-12-24 17:58:50|18836.8|18824.8|18840.3|18828.3|18840.3|18828.3|18836.6|18824.6|8
1735063140000|2024-12-24 17:59:00|18839.8|18827.8|18843.8|18831.8|18843.8|18831.8|18839.3|18827.3|12
1735063150000|2024-12-24 17:59:10|18845|18833|18842.5|18830.5|18845|18833|18842.5|18830.5|7
1735063160000|2024-12-24 17:59:20|18843.8|18831.8|18841.8|18829.8|18843.8|18831.8|18839.8|18827.8|16
1735063170000|2024-12-24 17:59:30|18841.3|18829.3|18830.3|18818.3|18841.3|18829.3|18829.8|18817.8|90
1735063180000|2024-12-24 17:59:40|18829.6|18817.6|18826.6|18814.6|18831.1|18819.1|18824.1|18812.1|91
1735063190000|2024-12-24 17:59:50|18825.3|18813.3|18829.3|18817.3|18829.8|18817.8|18825.3|18813.3|73
1735063200000|2024-12-24 18:00:00|18831.1|18819.1|18831.8|18819.8|18832.3|18820.3|18829.8|18817.8|10
1735063210000|2024-12-24 18:00:10|18830.6|18818.6|18831.1|18819.1|18832.3|18820.3|18828.1|18816.1|3
1735063220000|2024-12-24 18:00:20|18831.8|18819.8|18831.3|18819.3|18832.6|18820.6|18830.6|18818.6|22
1735063230000|2024-12-24 18:00:30|18832.8|18820.8|18830.1|18818.1|18833.8|18821.8|18830.1|18818.1|18
1735063240000|2024-12-24 18:00:40|18828.3|18816.3|18829|18817|18829|18817|18828.3|18816.3|4
1735063250000|2024-12-24 18:00:50|18829.6|18817.6|18831.5|18819.5|18831.5|18819.5|18829.6|18817.6|4
1735063260000|2024-12-24 18:01:00|18832.3|18820.3|18830.3|18818.3|18832.3|18820.3|18830.3|18818.3|4
1735063270000|2024-12-24 18:01:10|18831.5|18819.5|18828.5|18816.5|18831.5|18819.5|18828.5|18816.5|7
1735063280000|2024-12-24 18:01:20|18831|18819|18830.3|18818.3|18831.5|18819.5|18830.3|18818.3|2
1735063300000|2024-12-24 18:01:40|18829.8|18817.8|18828.5|18816.5|18829.8|18817.8|18828.5|18816.5|3
1735063310000|2024-12-24 18:01:50|18829|18817|18829|18817|18829|18817|18829|18817|0
1735063320000|2024-12-24 18:02:00|18829.1|18817.1|18830.3|18818.3|18830.3|18818.3|18828.5|18816.5|20
1735063330000|2024-12-24 18:02:10|||||||||1
1735063340000|2024-12-24 18:02:20|18831|18819|18831|18819|18831.6|18819.6|18831|18819|2
1735063360000|2024-12-24 18:02:40|18832.3|18820.3|18832.3|18820.3|18832.3|18820.3|18832.3|18820.3|0
1735063370000|2024-12-24 18:02:50|18831|18819|18832.3|18820.3|18832.3|18820.3|18831|18819|1
1735063380000|2024-12-24 18:03:00|18831|18819|18829.8|18817.8|18831|18819|18828.5|18816.5|5
1735063390000|2024-12-24 18:03:10|18830.3|18818.3|18833|18821|18833.6|18821.6|18830.3|18818.3|6
1735063400000|2024-12-24 18:03:20|18832.3|18820.3|18833|18821|18833|18821|18832.3|18820.3|1
1735063410000|2024-12-24 18:03:30|18833.6|18821.6|18834.1|18822.1|18834.1|18822.1|18833.6|18821.6|2
1735063420000|2024-12-24 18:03:40|18834.8|18822.8|18834.8|18822.8|18834.8|18822.8|18834.8|18822.8|1
1735063430000|2024-12-24 18:03:50|18835.3|18823.3|18835.8|18823.8|18835.8|18823.8|18834.6|18822.6|5
1735063440000|2024-12-24 18:04:00|||||||||3
1735063450000|2024-12-24 18:04:10|18835.3|18823.3|18835.8|18823.8|18835.8|18823.8|18835.3|18823.3|0
1735063460000|2024-12-24 18:04:20|18835.3|18823.3|18835.8|18823.8|18835.8|18823.8|18835.3|18823.3|0
1735063480000|2024-12-24 18:04:40|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|18836.6|18824.6|4
1735063490000|2024-12-24 18:04:50|||||||||5
1735063500000|2024-12-24 18:05:00|18837.3|18825.3|18840.3|18828.3|18840.8|18828.8|18837.3|18825.3|4
1735063510000|2024-12-24 18:05:10|18840.8|18828.8|18840.8|18828.8|18840.8|18828.8|18840.8|18828.8|0
1735063520000|2024-12-24 18:05:20|18841.6|18829.6|18843.3|18831.3|18843.8|18831.8|18841.6|18829.6|1
1735063530000|2024-12-24 18:05:30|18846.1|18834.1|18846.6|18834.6|18846.6|18834.6|18846.1|18834.1|8
1735063540000|2024-12-24 18:05:40|18846.1|18834.1|18842.1|18830.1|18846.1|18834.1|18842.1|18830.1|6
1735063550000|2024-12-24 18:05:50|18840.8|18828.8|18840.8|18828.8|18841.3|18829.3|18840.3|18828.3|2
1735063560000|2024-12-24 18:06:00|18840.3|18828.3|18840.8|18828.8|18840.8|18828.8|18839.6|18827.6|3
1735063570000|2024-12-24 18:06:10|18841.3|18829.3|18841.6|18829.6|18841.6|18829.6|18840.8|18828.8|2
1735063580000|2024-12-24 18:06:20|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|18842.1|18830.1|0
1735063590000|2024-12-24 18:06:30|18845.8|18833.8|18847.1|18835.1|18847.1|18835.1|18845.8|18833.8|3
1735063600000|2024-12-24 18:06:40|18846.6|18834.6|18848.3|18836.3|18848.3|18836.3|18846.6|18834.6|1
1735063610000|2024-12-24 18:06:50|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|18847.8|18835.8|1
1735063620000|2024-12-24 18:07:00|18848.6|18836.6|18849.8|18837.8|18849.8|18837.8|18848.6|18836.6|1
1735063640000|2024-12-24 18:07:20|18849.3|18837.3|18849.3|18837.3|18849.8|18837.8|18849.3|18837.3|0
1735063650000|2024-12-24 18:07:30|18849.8|18837.8|18849.8|18837.8|18849.8|18837.8|18849.3|18837.3|0
1735063660000|2024-12-24 18:07:40|18849.3|18837.3|18849.3|18837.3|18849.8|18837.8|18849.3|18837.3|0
1735063670000|2024-12-24 18:07:50|18849.8|18837.8|18849.3|18837.3|18849.8|18837.8|18849.3|18837.3|0
1735063680000|2024-12-24 18:08:00|18849.8|18837.8|18851.8|18839.8|18852.3|18840.3|18849.3|18837.3|3
1735063690000|2024-12-24 18:08:10|18852.3|18840.3|18852.3|18840.3|18852.3|18840.3|18852.3|18840.3|1
1735063700000|2024-12-24 18:08:20|18852.8|18840.8|18852.3|18840.3|18853.1|18841.1|18851.8|18839.8|1
1735063710000|2024-12-24 18:08:30|18853.1|18841.1|18855.1|18843.1|18855.1|18843.1|18853.1|18841.1|7
1735063720000|2024-12-24 18:08:40|18853.1|18841.1|18854.3|18842.3|18856.8|18844.8|18853.1|18841.1|7
1735063730000|2024-12-24 18:08:50|18853.8|18841.8|18854.6|18842.6|18854.6|18842.6|18853.8|18841.8|1
1735063740000|2024-12-24 18:09:00|18855.8|18843.8|18853.8|18841.8|18855.8|18843.8|18853.3|18841.3|2
1735063750000|2024-12-24 18:09:10|18853.3|18841.3|18853.3|18841.3|18854.6|18842.6|18853.3|18841.3|1
1735063770000|2024-12-24 18:09:30|18850.1|18838.1|18859.8|18847.8|18859.8|18847.8|18850.1|18838.1|27
1735063790000|2024-12-24 18:09:50|18861.1|18849.1|18863.6|18851.6|18865.3|18853.3|18861.1|18849.1|21
1735063800000|2024-12-24 18:10:00|18862.8|18850.8|18862.3|18850.3|18864.1|18852.1|18861.8|18849.8|2
1735063810000|2024-12-24 18:10:10|18859.8|18847.8|18854.6|18842.6|18859.8|18847.8|18854.6|18842.6|9
1735063820000|2024-12-24 18:10:20|18855.3|18843.3|18855.8|18843.8|18855.8|18843.8|18855.3|18843.3|0
1735063830000|2024-12-24 18:10:30|18856.6|18844.6|18856.6|18844.6|18857.1|18845.1|18856.6|18844.6|4
1735063840000|2024-12-24 18:10:40|18859.8|18847.8|18859.8|18847.8|18859.8|18847.8|18859.8|18847.8|5
1735063850000|2024-12-24 18:10:50|18859.1|18847.1|18858.6|18846.6|18859.1|18847.1|18857.3|18845.3|4
1735063860000|2024-12-24 18:11:00|18858.1|18846.1|18858.1|18846.1|18858.1|18846.1|18858.1|18846.1|2
1735063870000|2024-12-24 18:11:10|18858.6|18846.6|18858.1|18846.1|18858.6|18846.6|18858.1|18846.1|3
1735063880000|2024-12-24 18:11:20|18857.3|18845.3|18858.1|18846.1|18858.1|18846.1|18857.3|18845.3|0
1735063890000|2024-12-24 18:11:30|18858.6|18846.6|18858.1|18846.1|18858.6|18846.6|18858.1|18846.1|1
1735063900000|2024-12-24 18:11:40|18858.6|18846.6|18858.1|18846.1|18858.6|18846.6|18858.1|18846.1|0
1735063910000|2024-12-24 18:11:50|18857.3|18845.3|18856.8|18844.8|18858.6|18846.6|18856.8|18844.8|4
1735063920000|2024-12-24 18:12:00|18856.1|18844.1|18853.6|18841.6|18856.1|18844.1|18852.3|18840.3|11
1735063930000|2024-12-24 18:12:10|18854.3|18842.3|18854.8|18842.8|18854.8|18842.8|18854.3|18842.3|0
1735063940000|2024-12-24 18:12:20|18854.1|18842.1|18854.1|18842.1|18854.8|18842.8|18853.6|18841.6|0
1735063950000|2024-12-24 18:12:30|18853.6|18841.6|18853.6|18841.6|18853.6|18841.6|18853.1|18841.1|0
1735063960000|2024-12-24 18:12:40|18858.1|18846.1|18857.6|18845.6|18858.1|18846.1|18856.3|18844.3|14
1735063970000|2024-12-24 18:12:50|18856.3|18844.3|18856.3|18844.3|18857.1|18845.1|18856.3|18844.3|0
1735063980000|2024-12-24 18:13:00|18857.1|18845.1|18856.3|18844.3|18857.1|18845.1|18856.3|18844.3|1
1735063990000|2024-12-24 18:13:10|||||||||2
1735064000000|2024-12-24 18:13:20|18856.8|18844.8|18857.1|18845.1|18858.8|18846.8|18856.3|18844.3|7
1735064010000|2024-12-24 18:13:30|18856.3|18844.3|18856.3|18844.3|18857.1|18845.1|18856.3|18844.3|0
1735064020000|2024-12-24 18:13:40|18857.1|18845.1|18855.1|18843.1|18857.6|18845.6|18855.1|18843.1|1
1735064030000|2024-12-24 18:13:50|18855.6|18843.6|18855.6|18843.6|18855.6|18843.6|18851.8|18839.8|7
1735064040000|2024-12-24 18:14:00|18858.1|18846.1|18855.8|18843.8|18858.1|18846.1|18853.1|18841.1|15
1735064050000|2024-12-24 18:14:10|18856.3|18844.3|18853.3|18841.3|18856.3|18844.3|18853.3|18841.3|3
1735064070000|2024-12-24 18:14:30|18855.1|18843.1|18854.6|18842.6|18856.6|18844.6|18854.6|18842.6|2
1735064080000|2024-12-24 18:14:40|18853.8|18841.8|18853.8|18841.8|18853.8|18841.8|18853.8|18841.8|0
1735064090000|2024-12-24 18:14:50|18854.6|18842.6|18854.3|18842.3|18855.1|18843.1|18853.8|18841.8|8
1735064100000|2024-12-24 18:15:00|18853.8|18841.8|18868.8|18838.8|18868.8|18843.6|18853.8|18838.8|0
1735223400000|2024-12-26 14:30:00|18884.7|18872.7|18884.9|18872.9|18892.5|18880.5|18869|18848.9|63
1735223410000|2024-12-26 14:30:10|18884.1|18872.1|18876.5|18864.5|18884.1|18872.1|18873.3|18861.3|26
1735223420000|2024-12-26 14:30:20|18875.1|18863.1|18875.6|18863.6|18880.1|18868.1|18870.1|18858.1|8
1735223430000|2024-12-26 14:30:30|18875.1|18863.1|18885.1|18873.1|18886.5|18874.5|18874.4|18862.4|16
1735223440000|2024-12-26 14:30:40|18883.6|18871.6|18893.7|18881.7|18902.6|18890.6|18882.9|18870.9|41
1735223450000|2024-12-26 14:30:50|18892.9|18880.9|18896.7|18884.7|18902.6|18890.6|18892.2|18880.2|15
1735223460000|2024-12-26 14:31:00|18896|18884|18898.7|18886.7|18902.6|18890.6|18892.4|18880.4|28
1735223470000|2024-12-26 14:31:10|18897.2|18885.2|18889.7|18877.7|18897.2|18885.2|18881.2|18869.2|18
1735223480000|2024-12-26 14:31:20|18891.7|18879.7|18895.8|18883.8|18900.3|18888.3|18891.7|18879.7|15
1735223490000|2024-12-26 14:31:30|18900.8|18888.8|18907.8|18895.8|18914.2|18902.2|18900.8|18888.8|18
1735223500000|2024-12-26 14:31:40|18908.3|18896.3|18915.8|18903.8|18924|18912|18906.5|18894.5|15
1735223510000|2024-12-26 14:31:50|18915.3|18903.3|18907.2|18895.2|18915.3|18903.3|18907.2|18895.2|12
1735223520000|2024-12-26 14:32:00|18906.5|18894.5|18901.2|18889.2|18907.2|18895.2|18896|18884|16
1735223530000|2024-12-26 14:32:10|18899.2|18887.2|18883.7|18871.7|18899.7|18887.7|18879.4|18867.4|28
1735223540000|2024-12-26 14:32:20|18882.4|18870.4|18886.2|18874.2|18886.9|18874.9|18880.4|18868.4|19
1735223550000|2024-12-26 14:32:30|18885.6|18873.6|18886.2|18874.2|18886.2|18874.2|18884.9|18872.9|2
1735223560000|2024-12-26 14:32:40|18885.6|18873.6|18896.5|18884.5|18897|18885|18885.6|18873.6|19
1735223570000|2024-12-26 14:32:50|18895.8|18883.8|18893.3|18881.3|18900.2|18888.2|18893.3|18881.3|17
1735223580000|2024-12-26 14:33:00|18892.6|18880.6|18899.7|18887.7|18901.3|18889.3|18890.8|18878.8|16
1735223590000|2024-12-26 14:33:10|18897.7|18885.7|18890.8|18878.8|18897.7|18885.7|18890.8|18878.8|5
1735223600000|2024-12-26 14:33:20|18890.1|18878.1|18885.2|18873.2|18891.5|18879.5|18885.2|18873.2|11
1735223610000|2024-12-26 14:33:30|18884.7|18872.7|18885.2|18873.2|18885.2|18873.2|18883.3|18871.3|13
1735223620000|2024-12-26 14:33:40|18884.5|18872.5|18886.3|18874.3|18886.3|18874.3|18878.3|18866.3|20
1735223630000|2024-12-26 14:33:50|18885.1|18873.1|18887.6|18875.6|18889.4|18877.4|18884.4|18872.4|10
1735223640000|2024-12-26 14:34:00|18886.9|18874.9|18885.8|18873.8|18886.9|18874.9|18884|18872|10
1735223650000|2024-12-26 14:34:10|18885.2|18873.2|18885.8|18873.8|18886.5|18874.5|18884|18872|11
1735223660000|2024-12-26 14:34:20|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|18888.3|18876.3|2
1735223670000|2024-12-26 14:34:30|18886.9|18874.9|18892.7|18880.7|18892.7|18880.7|18885.8|18873.8|17
1735223680000|2024-12-26 14:34:40|18890.2|18878.2|18889.7|18877.7|18890.2|18878.2|18889.2|18877.2|12
1735223690000|2024-12-26 14:34:50|18890.2|18878.2|18892.2|18880.2|18892.7|18880.7|18890.2|18878.2|2
1735223700000|2024-12-26 14:35:00|18892.7|18880.7|18897.2|18885.2|18897.2|18885.2|18892.2|18880.2|10
1735223710000|2024-12-26 14:35:10|18897.7|18885.7|18897.2|18885.2|18897.7|18885.7|18897.2|18885.2|2
1735223720000|2024-12-26 14:35:20|18896.7|18884.7|18899|18887|18899|18887|18895.2|18883.2|14
1735223730000|2024-12-26 14:35:30|18899.5|18887.5|18896.8|18884.8|18900.8|18888.8|18895.4|18883.4|11
1735223740000|2024-12-26 14:35:40|18894.3|18882.3|18896.7|18884.7|18896.7|18884.7|18894.3|18882.3|4
1735223750000|2024-12-26 14:35:50|18896.1|18884.1|18896|18884|18896.7|18884.7|18894|18882|19
1735223760000|2024-12-26 14:36:00|18896.7|18884.7|18902.7|18890.7|18908.8|18896.8|18896.7|18884.7|13
1735223770000|2024-12-26 14:36:10|18902.2|18890.2|18899.7|18887.7|18902.2|18890.2|18899.7|18887.7|6
1735223780000|2024-12-26 14:36:20|18900.2|18888.2|18899|18887|18900.2|18888.2|18898.3|18886.3|5
1735223790000|2024-12-26 14:36:30|18899.2|18887.2|18894.2|18882.2|18899.7|18887.7|18894.2|18882.2|22
1735223800000|2024-12-26 14:36:40|18893.6|18881.6|18893.6|18881.6|18894.2|18882.2|18892.9|18880.9|2
1735223810000|2024-12-26 14:36:50|18893.1|18881.1|18891.7|18879.7|18893.1|18881.1|18891.7|18879.7|2
1735223820000|2024-12-26 14:37:00|18891|18879|18894.2|18882.2|18894.2|18882.2|18891|18879|3
1735223830000|2024-12-26 14:37:10|||||||||1
1735223840000|2024-12-26 14:37:20|18891|18879|18881.1|18869.1|18891|18879|18881.1|18869.1|5
1735223850000|2024-12-26 14:37:30|18879.3|18867.3|18877.4|18865.4|18879.3|18867.3|18876.1|18864.1|7
1735223860000|2024-12-26 14:37:40|18876.8|18864.8|18884.7|18872.7|18884.7|18872.7|18876.1|18864.1|9
1735223870000|2024-12-26 14:37:50|18881|18869|18880.4|18868.4|18882.2|18870.2|18879.7|18867.7|5
1735223880000|2024-12-26 14:38:00|18879.2|18867.2|18884.2|18872.2|18884.2|18872.2|18876.7|18864.7|12
1735223890000|2024-12-26 14:38:10|18884.7|18872.7|18887.2|18875.2|18887.2|18875.2|18884.7|18872.7|3
1735223900000|2024-12-26 14:38:20|18886.5|18874.5|18877.2|18865.2|18887.2|18875.2|18877.2|18865.2|29
1735223910000|2024-12-26 14:38:30|18877.8|18865.8|18877.8|18865.8|18877.8|18865.8|18877.2|18865.2|2
1735223920000|2024-12-26 14:38:40|18872.8|18860.8|18870.1|18858.1|18872.8|18860.8|18869.4|18857.4|16
1735223930000|2024-12-26 14:38:50|18868.8|18856.8|18877.6|18865.6|18878.3|18866.3|18868.8|18856.8|30
1735223940000|2024-12-26 14:39:00|18877|18865|18881.9|18869.9|18881.9|18869.9|18875.8|18863.8|9
1735223950000|2024-12-26 14:39:10|18882.4|18870.4|18881.9|18869.9|18882.4|18870.4|18881.2|18869.2|7
1735223960000|2024-12-26 14:39:20|18879.9|18867.9|18879.9|18867.9|18880.5|18868.5|18879.4|18867.4|5
1735223970000|2024-12-26 14:39:30|18879.4|18867.4|18881.9|18869.9|18881.9|18869.9|18879.4|18867.4|2
1735223980000|2024-12-26 14:39:40|18881.3|18869.3|18887|18875|18892|18880|18879.4|18867.4|29
1735223990000|2024-12-26 14:39:50|18886.5|18874.5|18882.8|18870.8|18886.5|18874.5|18882.8|18870.8|7
1735224000000|2024-12-26 14:40:00|18885.4|18873.4|18886.7|18874.7|18886.7|18874.7|18884.7|18872.7|6
1735224010000|2024-12-26 14:40:10|18887.2|18875.2|18889.9|18877.9|18889.9|18877.9|18887.2|18875.2|2
1735224020000|2024-12-26 14:40:20|18890.4|18878.4|18891.1|18879.1|18891.7|18879.7|18889.3|18877.3|3
1735224030000|2024-12-26 14:40:30|18891.7|18879.7|18889.3|18877.3|18893.1|18881.1|18889.3|18877.3|10
1735224040000|2024-12-26 14:40:40|18888.1|18876.1|18888.1|18876.1|18888.1|18876.1|18888.1|18876.1|1
1735224050000|2024-12-26 14:40:50|||||||||5
1735224060000|2024-12-26 14:41:00|18885.6|18873.6|18884.9|18872.9|18885.6|18873.6|18884.9|18872.9|5
1735224070000|2024-12-26 14:41:10|18885.6|18873.6|18884.2|18872.2|18886.1|18874.1|18884.2|18872.2|1
1735224080000|2024-12-26 14:41:20|18886.1|18874.1|18886.8|18874.8|18888.1|18876.1|18885.6|18873.6|5
1735224090000|2024-12-26 14:41:30|18887.5|18875.5|18893.1|18881.1|18893.1|18881.1|18886.8|18874.8|3
1735224100000|2024-12-26 14:41:40|18895.6|18883.6|18890.6|18878.6|18895.6|18883.6|18890.6|18878.6|39
1735224110000|2024-12-26 14:41:50|18889.9|18877.9|18888.6|18876.6|18889.9|18877.9|18888.1|18876.1|5
1735224120000|2024-12-26 14:42:00|18888.1|18876.1|18887.4|18875.4|18888.6|18876.6|18886.7|18874.7|5
1735224130000|2024-12-26 14:42:10|18887.9|18875.9|18887.9|18875.9|18888.6|18876.6|18887.9|18875.9|1
1735224140000|2024-12-26 14:42:20|18886.7|18874.7|18884.9|18872.9|18886.7|18874.7|18884.9|18872.9|5
1735224150000|2024-12-26 14:42:30|18885.4|18873.4|18886.8|18874.8|18888.1|18876.1|18885.4|18873.4|3
1735224160000|2024-12-26 14:42:40|18887.4|18875.4|18887.5|18875.5|18888.1|18876.1|18887.4|18875.4|0
1735224170000|2024-12-26 14:42:50|18888.6|18876.6|18890.6|18878.6|18890.6|18878.6|18888.6|18876.6|5
1735224180000|2024-12-26 14:43:00|18888.6|18876.6|18888.1|18876.1|18888.6|18876.6|18888.1|18876.1|3
1735224190000|2024-12-26 14:43:10|18887.5|18875.5|18884|18872|18887.5|18875.5|18884|18872|7
1735224200000|2024-12-26 14:43:20|18886.7|18874.7|18886|18874|18886.7|18874.7|18885.4|18873.4|4
1735224210000|2024-12-26 14:43:30|18885.3|18873.3|18884.7|18872.7|18885.3|18873.3|18884.7|18872.7|0
1735224220000|2024-12-26 14:43:40|18883.5|18871.5|18884|18872|18884|18872|18882.8|18870.8|2
1735224230000|2024-12-26 14:43:50|18882.8|18870.8|18882.8|18870.8|18882.8|18870.8|18882.8|18870.8|2
1735224240000|2024-12-26 14:44:00|18880.3|18868.3|18873.9|18861.9|18880.3|18868.3|18870.8|18858.8|8
1735224250000|2024-12-26 14:44:10|18872.6|18860.6|18886.9|18874.9|18887.4|18875.4|18872.6|18860.6|16
1735224260000|2024-12-26 14:44:20|18886.4|18874.4|18885.1|18873.1|18886.4|18874.4|18883.3|18871.3|5
1735224270000|2024-12-26 14:44:30|18885.8|18873.8|18886.4|18874.4|18886.4|18874.4|18885.8|18873.8|1
1735224280000|2024-12-26 14:44:40|18885.8|18873.8|18885.8|18873.8|18885.8|18873.8|18885.8|18873.8|0
1735224290000|2024-12-26 14:44:50|18886.4|18874.4|18885.8|18873.8|18887.1|18875.1|18885.8|18873.8|1
1735224300000|2024-12-26 14:45:00|18887.1|18875.1|18888.9|18876.9|18888.9|18876.9|18885.8|18873.8|6
1735224310000|2024-12-26 14:45:10|18889.4|18877.4|18886.2|18874.2|18889.4|18877.4|18886.2|18874.2|6
1735224320000|2024-12-26 14:45:20|18889.4|18877.4|18886.2|18874.2|18889.4|18877.4|18885.6|18873.6|13
1735224330000|2024-12-26 14:45:30|18886.7|18874.7|18887.4|18875.4|18887.4|18875.4|18886.7|18874.7|0
1735224340000|2024-12-26 14:45:40|18888.5|18876.5|18889.9|18877.9|18889.9|18877.9|18888.5|18876.5|6
1735224350000|2024-12-26 14:45:50|18893.5|18881.5|18889.9|18877.9|18893.5|18881.5|18889.9|18877.9|6
1735224360000|2024-12-26 14:46:00|18886.9|18874.9|18892.4|18880.4|18892.4|18880.4|18886.9|18874.9|7
1735224370000|2024-12-26 14:46:10|18891.7|18879.7|18895.5|18883.5|18896.2|18884.2|18891.7|18879.7|27
1735224380000|2024-12-26 14:46:20|18893.3|18881.3|18891.4|18879.4|18893.3|18881.3|18887.4|18875.4|19
1735224390000|2024-12-26 14:46:30|18890.8|18878.8|18888.9|18876.9|18890.8|18878.8|18888.9|18876.9|2
1735224400000|2024-12-26 14:46:40|18890.8|18878.8|18896|18884|18898.3|18886.3|18890.8|18878.8|8
1735224410000|2024-12-26 14:46:50|18897.2|18885.2|18895.3|18883.3|18897.2|18885.2|18892.2|18880.2|7
1735224420000|2024-12-26 14:47:00|18897.8|18885.8|18896.7|18884.7|18900.3|18888.3|18896.7|18884.7|13
1735224430000|2024-12-26 14:47:10|18896|18884|18895.8|18883.8|18896.7|18884.7|18895.8|18883.8|19
1735224440000|2024-12-26 14:47:20|18896.5|18884.5|18888.9|18876.9|18896.5|18884.5|18886.4|18874.4|12
1735224450000|2024-12-26 14:47:30|18890.8|18878.8|18892.1|18880.1|18893.3|18881.3|18890.8|18878.8|12
1735224460000|2024-12-26 14:47:40|18892.8|18880.8|18892.1|18880.1|18892.8|18880.8|18892.1|18880.1|2
1735224470000|2024-12-26 14:47:50|18892.6|18880.6|18893.3|18881.3|18893.3|18881.3|18892.6|18880.6|14
1735224480000|2024-12-26 14:48:00|18892.8|18880.8|18894.7|18882.7|18894.7|18882.7|18892.1|18880.1|79
1735224490000|2024-12-26 14:48:10|18894|18882|18889.6|18877.6|18894|18882|18889.6|18877.6|3
1735224500000|2024-12-26 14:48:20|18889|18877|18894.6|18882.6|18894.6|18882.6|18889|18877|20
1735224510000|2024-12-26 14:48:30|18893.9|18881.9|18894.4|18882.4|18894.6|18882.6|18893.3|18881.3|45
1735224520000|2024-12-26 14:48:40|18893.9|18881.9|18897.1|18885.1|18897.2|18885.2|18893.3|18881.3|69
1735224530000|2024-12-26 14:48:50|18896.5|18884.5|18892.1|18880.1|18896.5|18884.5|18891.4|18879.4|14
1735224540000|2024-12-26 14:49:00|18892.6|18880.6|18888.9|18876.9|18892.6|18880.6|18888.9|18876.9|6
1735224550000|2024-12-26 14:49:10|18892.8|18880.8|18893.3|18881.3|18893.3|18881.3|18891.5|18879.5|5
1735224560000|2024-12-26 14:49:20|18892.1|18880.1|18894.7|18882.7|18894.7|18882.7|18890.8|18878.8|28
1735224570000|2024-12-26 14:49:30|18893.5|18881.5|18893.5|18881.5|18894|18882|18893.5|18881.5|0
1735224580000|2024-12-26 14:49:40|18894|18882|18891.5|18879.5|18894|18882|18891|18879|1
1735224590000|2024-12-26 14:49:50|18891|18879|18892.2|18880.2|18892.8|18880.8|18888.3|18876.3|4
1735224600000|2024-12-26 14:50:00|18893.5|18881.5|18893.3|18881.3|18893.5|18881.5|18891.4|18879.4|29
1735224610000|2024-12-26 14:50:10|18893.9|18881.9|18894.7|18882.7|18896.7|18884.7|18893.9|18881.9|35
1735224620000|2024-12-26 14:50:20|18894|18882|18896.5|18884.5|18896.5|18884.5|18892.8|18880.8|126
1735224630000|2024-12-26 14:50:30|18895.8|18883.8|18895.3|18883.3|18895.8|18883.8|18894.2|18882.2|56
1735224640000|2024-12-26 14:50:40|18893.9|18881.9|18893.9|18881.9|18893.9|18881.9|18893.9|18881.9|13
1735224650000|2024-12-26 14:50:50|18891.4|18879.4|18892.6|18880.6|18892.6|18880.6|18891.4|18879.4|12
1735224660000|2024-12-26 14:51:00|18892.1|18880.1|18889.6|18877.6|18892.6|18880.6|18887.8|18875.8|6
1735224670000|2024-12-26 14:51:10|18890.1|18878.1|18893.3|18881.3|18893.9|18881.9|18890.1|18878.1|3
1735224680000|2024-12-26 14:51:20|18893.9|18881.9|18893.9|18881.9|18893.9|18881.9|18893.9|18881.9|0
1735224690000|2024-12-26 14:51:30|18893.3|18881.3|18896.4|18884.4|18898.3|18886.3|18893.3|18881.3|16
1735224700000|2024-12-26 14:51:40|18895.3|18883.3|18895.3|18883.3|18896|18884|18895.3|18883.3|4
1735224710000|2024-12-26 14:51:50|18896|18884|18896.7|18884.7|18897.8|18885.8|18896|18884|2
1735224720000|2024-12-26 14:52:00|18897.9|18885.9|18899.6|18887.6|18902.8|18890.8|18895.3|18883.3|22
1735224730000|2024-12-26 14:52:10|18897.8|18885.8|18899.7|18887.7|18900.8|18888.8|18897.8|18885.8|4
1735224740000|2024-12-26 14:52:20|18899.2|18887.2|18897.2|18885.2|18900.3|18888.3|18897.2|18885.2|3
1735224750000|2024-12-26 14:52:30|18897.8|18885.8|18897.8|18885.8|18898.3|18886.3|18897.8|18885.8|1
1735224760000|2024-12-26 14:52:40|18896.5|18884.5|18896.5|18884.5|18896.5|18884.5|18896.5|18884.5|1
1735224770000|2024-12-26 14:52:50|18897.8|18885.8|18898.5|18886.5|18898.5|18886.5|18897.8|18885.8|1
1735224780000|2024-12-26 14:53:00|18897.8|18885.8|18897.8|18885.8|18898.5|18886.5|18897.1|18885.1|3
1735224790000|2024-12-26 14:53:10|18897.1|18885.1|18903|18891|18907.4|18895.4|18896.5|18884.5|13
1735224800000|2024-12-26 14:53:20|18902.4|18890.4|18908.8|18896.8|18908.8|18896.8|18901.9|18889.9|42
1735224810000|2024-12-26 14:53:30|18907|18895|18916.5|18904.5|18916.5|18904.5|18907|18895|14
1735224820000|2024-12-26 14:53:40|18917.6|18905.6|18919.5|18907.5|18919.5|18907.5|18912.6|18900.6|54
1735224830000|2024-12-26 14:53:50|18920.2|18908.2|18922.7|18910.7|18923.4|18911.4|18916.9|18904.9|18
1735224840000|2024-12-26 14:54:00|18923.4|18911.4|18934.7|18922.7|18934.7|18922.7|18922.7|18910.7|37
1735224850000|2024-12-26 14:54:10|18933.6|18921.6|18928.8|18916.8|18933.6|18921.6|18923.3|18911.3|20
1735224860000|2024-12-26 14:54:20|18930.1|18918.1|18926.9|18914.9|18930.1|18918.1|18926.9|18914.9|3
1735224870000|2024-12-26 14:54:30|18926.3|18914.3|18921.5|18909.5|18926.3|18914.3|18920.1|18908.1|5
1735224880000|2024-12-26 14:54:40|18920.8|18908.8|18919.4|18907.4|18921.5|18909.5|18915.8|18903.8|8
1735224890000|2024-12-26 14:54:50|18918.8|18906.8|18921.3|18909.3|18923.1|18911.1|18918.8|18906.8|18
1735224900000|2024-12-26 14:55:00|18922|18910|18920.5|18908.5|18923.1|18911.1|18919.2|18907.2|27
1735224910000|2024-12-26 14:55:10|18914.9|18902.9|18914.9|18902.9|18914.9|18902.9|18913.7|18901.7|15
1735224920000|2024-12-26 14:55:20|18916.7|18904.7|18916.5|18904.5|18921|18909|18915.5|18903.5|3
1735224930000|2024-12-26 14:55:30|18916|18904|18915.5|18903.5|18916|18904|18915.5|18903.5|0
1735224940000|2024-12-26 14:55:40|18914.8|18902.8|18914.8|18902.8|18914.8|18902.8|18914.8|18902.8|2
1735224950000|2024-12-26 14:55:50|18916|18904|18916|18904|18916|18904|18915.5|18903.5|1
1735224960000|2024-12-26 14:56:00|18923.8|18911.8|18923.3|18911.3|18923.8|18911.8|18921.9|18909.9|15
1735224970000|2024-12-26 14:56:10|18923.8|18911.8|18930.8|18918.8|18931.5|18919.5|18923.8|18911.8|55
1735224980000|2024-12-26 14:56:20|18929.5|18917.5|18930.1|18918.1|18930.8|18918.8|18925.6|18913.6|8
1735224990000|2024-12-26 14:56:30|18930.6|18918.6|18932.6|18920.6|18933.8|18921.8|18930.6|18918.6|4
1735225000000|2024-12-26 14:56:40|18932|18920|18932|18920|18932|18920|18932|18920|0
1735225010000|2024-12-26 14:56:50|18931.3|18919.3|18934.7|18922.7|18936|18924|18931.3|18919.3|6
1735225020000|2024-12-26 14:57:00|18934|18922|18926.5|18914.5|18937.4|18925.4|18926.5|18914.5|28
1735225030000|2024-12-26 14:57:10|18925.8|18913.8|18927|18915|18927|18915|18925.8|18913.8|5
1735225040000|2024-12-26 14:57:20|18922.6|18910.6|18920.1|18908.1|18923.3|18911.3|18920.1|18908.1|22
1735225050000|2024-12-26 14:57:30|18918.1|18906.1|18920.1|18908.1|18920.1|18908.1|18918.1|18906.1|14
1735225060000|2024-12-26 14:57:40|||||||||1
1735225070000|2024-12-26 14:57:50|18918.1|18906.1|18925.1|18913.1|18925.1|18913.1|18918.1|18906.1|25
1735225080000|2024-12-26 14:58:00|18924.5|18912.5|18930.1|18918.1|18930.1|18918.1|18924.5|18912.5|29
1735225090000|2024-12-26 14:58:10|18929|18917|18927.6|18915.6|18929|18917|18927.6|18915.6|1
1735225100000|2024-12-26 14:58:20|18928.3|18916.3|18933.3|18921.3|18933.3|18921.3|18927.6|18915.6|6
1735225110000|2024-12-26 14:58:30|||||||||2
1735225120000|2024-12-26 14:58:40|18934|18922|18937.8|18925.8|18939.7|18927.7|18934|18922|29
1735225130000|2024-12-26 14:58:50|18938.3|18926.3|18942.6|18930.6|18942.6|18930.6|18938.3|18926.3|12
1735225140000|2024-12-26 14:59:00|18942|18930|18946.3|18934.3|18947.8|18935.8|18942|18930|21
1735225150000|2024-12-26 14:59:10|18946.9|18934.9|18943.3|18931.3|18947.6|18935.6|18943.3|18931.3|9
1735225160000|2024-12-26 14:59:20|18943.8|18931.8|18949|18937|18949|18937|18942|18930|34
1735225170000|2024-12-26 14:59:30|18949.5|18937.5|18948.3|18936.3|18949.5|18937.5|18948.3|18936.3|4
1735225180000|2024-12-26 14:59:40|18947.6|18935.6|18955.1|18943.1|18959.7|18947.7|18945.8|18933.8|30
1735225190000|2024-12-26 14:59:50|18954|18942|18951.2|18939.2|18954|18942|18948.8|18936.8|17
1735225200000|2024-12-26 15:00:00|18950.6|18938.6|18955.6|18943.6|18955.6|18943.6|18950.6|18938.6|11
1735225210000|2024-12-26 15:00:10|18955.1|18943.1|18953|18941|18959.4|18947.4|18953|18941|48
1735225220000|2024-12-26 15:00:20|18952.3|18940.3|18958|18946|18958.7|18946.7|18951.9|18939.9|19
1735225230000|2024-12-26 15:00:30|18959.9|18947.9|18959.9|18947.9|18959.9|18947.9|18959.9|18947.9|2
1735225240000|2024-12-26 15:00:40|18955.5|18943.5|18953.7|18941.7|18958.7|18946.7|18953.7|18941.7|27
1735225250000|2024-12-26 15:00:50|18954.2|18942.2|18956.9|18944.9|18961.3|18949.3|18954.2|18942.2|38
1735225260000|2024-12-26 15:01:00|18957.6|18945.6|18953.3|18941.3|18957.6|18945.6|18953.3|18941.3|4
1735225270000|2024-12-26 15:01:10|18959.6|18947.6|18961.5|18949.5|18962.1|18950.1|18959.6|18947.6|5
1735225280000|2024-12-26 15:01:20|18962.1|18950.1|18960.8|18948.8|18962.1|18950.1|18960.3|18948.3|3
1735225290000|2024-12-26 15:01:30|18959.6|18947.6|18960.1|18948.1|18960.8|18948.8|18959.6|18947.6|4
1735225300000|2024-12-26 15:01:40|18959.4|18947.4|18960.8|18948.8|18962.6|18950.6|18959.4|18947.4|29
1735225310000|2024-12-26 15:01:50|18961.3|18949.3|18959.4|18947.4|18961.9|18949.9|18958.8|18946.8|1
1735225320000|2024-12-26 15:02:00|18960.1|18948.1|18957.6|18945.6|18960.8|18948.8|18957.6|18945.6|6
1735225330000|2024-12-26 15:02:10|18958.3|18946.3|18955.1|18943.1|18958.3|18946.3|18954.6|18942.6|5
1735225340000|2024-12-26 15:02:20|18954.6|18942.6|18955.8|18943.8|18955.8|18943.8|18954.6|18942.6|3
1735225350000|2024-12-26 15:02:30|18955.1|18943.1|18946.5|18934.5|18955.1|18943.1|18946.5|18934.5|8
1735225360000|2024-12-26 15:02:40|18945.8|18933.8|18943.3|18931.3|18945.8|18933.8|18943.3|18931.3|16
1735225380000|2024-12-26 15:03:00|18942.8|18930.8|18940.8|18928.8|18943.3|18931.3|18940.8|18928.8|4
1735225390000|2024-12-26 15:03:10|18939.7|18927.7|18937.1|18925.1|18939.7|18927.7|18936.5|18924.5|16
1735225400000|2024-12-26 15:03:20|18937.6|18925.6|18936.9|18924.9|18937.6|18925.6|18936.3|18924.3|1
1735225410000|2024-12-26 15:03:30|18937.6|18925.6|18936.9|18924.9|18937.6|18925.6|18934.4|18922.4|3
1735225420000|2024-12-26 15:03:40|||||||||1
1735225430000|2024-12-26 15:03:50|18937.6|18925.6|18938.9|18926.9|18939.4|18927.4|18937.6|18925.6|6
1735225440000|2024-12-26 15:04:00|18937.6|18925.6|18936.9|18924.9|18937.6|18925.6|18935.1|18923.1|5
1735225450000|2024-12-26 15:04:10|18936.4|18924.4|18936.9|18924.9|18936.9|18924.9|18935.6|18923.6|5
1735225460000|2024-12-26 15:04:20|18935.6|18923.6|18935.6|18923.6|18935.6|18923.6|18935.6|18923.6|0
1735225470000|2024-12-26 15:04:30|18939.4|18927.4|18940.6|18928.6|18940.6|18928.6|18939.4|18927.4|12
1735225480000|2024-12-26 15:04:40|18943.1|18931.1|18943.7|18931.7|18945.6|18933.6|18942.6|18930.6|12
1735225490000|2024-12-26 15:04:50|18944.4|18932.4|18940.6|18928.6|18945.6|18933.6|18940.6|18928.6|7
1735225500000|2024-12-26 15:05:00|18940.1|18928.1|18935.1|18923.1|18940.1|18928.1|18935.1|18923.1|8
1735225510000|2024-12-26 15:05:10|18933.1|18921.1|18928|18916|18933.1|18921.1|18928|18916|10
1735225520000|2024-12-26 15:05:20|18928.7|18916.7|18928.7|18916.7|18928.7|18916.7|18927.4|18915.4|2
1735225530000|2024-12-26 15:05:30|18928|18916|18928|18916|18928.7|18916.7|18928|18916|1
1735225540000|2024-12-26 15:05:40|18927.4|18915.4|18928|18916|18928|18916|18927.4|18915.4|3
1735225550000|2024-12-26 15:05:50|18927.4|18915.4|18928.1|18916.1|18928.1|18916.1|18927.4|18915.4|3
1735225560000|2024-12-26 15:06:00|18928.7|18916.7|18925.5|18913.5|18930.6|18918.6|18925.5|18913.5|17
1735225570000|2024-12-26 15:06:10|18923.7|18911.7|18920.5|18908.5|18923.7|18911.7|18920.5|18908.5|9
1735225580000|2024-12-26 15:06:20|18919.4|18907.4|18910.5|18898.5|18920.5|18908.5|18910.5|18898.5|41
1735225590000|2024-12-26 15:06:30|||||||||2
1735225600000|2024-12-26 15:06:40|18911.9|18899.9|18910.5|18898.5|18911.9|18899.9|18910.5|18898.5|9
1735225610000|2024-12-26 15:06:50|18909.9|18897.9|18914.8|18902.8|18914.8|18902.8|18909.9|18897.9|9
1735225620000|2024-12-26 15:07:00|18913.5|18901.5|18909.1|18897.1|18913.5|18901.5|18909.1|18897.1|3
1735225630000|2024-12-26 15:07:10|18908.5|18896.5|18915.3|18903.3|18915.3|18903.3|18908.5|18896.5|7
1735225640000|2024-12-26 15:07:20|18914.8|18902.8|18918.5|18906.5|18918.5|18906.5|18914.8|18902.8|3
1735225650000|2024-12-26 15:07:30|18919.1|18907.1|18914.1|18902.1|18919.1|18907.1|18914.1|18902.1|6
1735225660000|2024-12-26 15:07:40|18913.4|18901.4|18911.4|18899.4|18913.4|18901.4|18911.4|18899.4|2
1735225670000|2024-12-26 15:07:50|18912.7|18900.7|18909.6|18897.6|18912.7|18900.7|18909.6|18897.6|0
1735225680000|2024-12-26 15:08:00|18908.9|18896.9|18910.3|18898.3|18910.3|18898.3|18907.8|18895.8|17
1735225690000|2024-12-26 15:08:10|18909.8|18897.8|18911.6|18899.6|18912.8|18900.8|18909.8|18897.8|6
1735225700000|2024-12-26 15:08:20|18910.5|18898.5|18911.6|18899.6|18911.6|18899.6|18909.8|18897.8|2
1735225720000|2024-12-26 15:08:40|18912.3|18900.3|18912.8|18900.8|18914.1|18902.1|18912.3|18900.3|1
1735225730000|2024-12-26 15:08:50|18912.3|18900.3|18912.3|18900.3|18912.3|18900.3|18912.3|18900.3|0
1735225740000|2024-12-26 15:09:00|18907.8|18895.8|18911.6|18899.6|18911.6|18899.6|18905.3|18893.3|8
1735225750000|2024-12-26 15:09:10|18912.3|18900.3|18913.5|18901.5|18913.5|18901.5|18912.3|18900.3|0
1735225760000|2024-12-26 15:09:20|18914.2|18902.2|18914.8|18902.8|18914.8|18902.8|18913.5|18901.5|1
1735225790000|2024-12-26 15:09:50|||||||||1
1735225800000|2024-12-26 15:10:00|18917.3|18905.3|18916.7|18904.7|18917.3|18905.3|18916.7|18904.7|6
1735225810000|2024-12-26 15:10:10|18919.2|18907.2|18919.2|18907.2|18919.8|18907.8|18919.2|18907.2|15
1735225820000|2024-12-26 15:10:20|18919.8|18907.8|18918.7|18906.7|18919.8|18907.8|18917.3|18905.3|11
1735225830000|2024-12-26 15:10:30|18919.8|18907.8|18918.7|18906.7|18920.5|18908.5|18918.7|18906.7|0
1735225840000|2024-12-26 15:10:40|18917.6|18905.6|18916.2|18904.2|18917.6|18905.6|18916.2|18904.2|2
1735225850000|2024-12-26 15:10:50|18915.5|18903.5|18915.5|18903.5|18915.5|18903.5|18915.5|18903.5|0
1735225860000|2024-12-26 15:11:00|18914.2|18902.2|18909.2|18897.2|18915.5|18903.5|18909.2|18897.2|3
1735225870000|2024-12-26 15:11:10|18909.8|18897.8|18909.8|18897.8|18909.8|18897.8|18909.8|18897.8|0
1735225880000|2024-12-26 15:11:20|18909.2|18897.2|18912.3|18900.3|18912.3|18900.3|18909.2|18897.2|6
1735225890000|2024-12-26 15:11:30|18911|18899|18911|18899|18911|18899|18911|18899|0
1735225900000|2024-12-26 15:11:40|18911.6|18899.6|18916.2|18904.2|18916.8|18904.8|18911.6|18899.6|14
1735225910000|2024-12-26 15:11:50|18918|18906|18918|18906|18918|18906|18918|18906|1
1735225920000|2024-12-26 15:12:00|18920.5|18908.5|18916.8|18904.8|18920.5|18908.5|18916.8|18904.8|4
1735225930000|2024-12-26 15:12:10|18917.3|18905.3|18921.9|18909.9|18921.9|18909.9|18916.8|18904.8|20
1735225950000|2024-12-26 15:12:30|18925.5|18913.5|18924.4|18912.4|18927.6|18915.6|18924.4|18912.4|36
1735225960000|2024-12-26 15:12:40|18921.2|18909.2|18927.6|18915.6|18928.9|18916.9|18921.2|18909.2|8
1735225970000|2024-12-26 15:12:50|18928.3|18916.3|18928.3|18916.3|18928.3|18916.3|18928.3|18916.3|2
1735225980000|2024-12-26 15:13:00|18927.6|18915.6|18931.5|18919.5|18934|18922|18927.6|18915.6|29
1735225990000|2024-12-26 15:13:10|18929.6|18917.6|18934|18922|18934|18922|18928.3|18916.3|31
1735226000000|2024-12-26 15:13:20|18933|18921|18931.5|18919.5|18934|18922|18929.7|18917.7|12
1735226010000|2024-12-26 15:13:30|18933.5|18921.5|18934|18922|18934|18922|18931.5|18919.5|29
1735226020000|2024-12-26 15:13:40|18933.5|18921.5|18939|18927|18939|18927|18931.5|18919.5|8
1735226030000|2024-12-26 15:13:50|18937.2|18925.2|18938|18926|18938|18926|18937.2|18925.2|0
1735226040000|2024-12-26 15:14:00|18940.5|18928.5|18942.2|18930.2|18944|18932|18940.5|18928.5|31
1735226050000|2024-12-26 15:14:10|18943|18931|18941.5|18929.5|18943.5|18931.5|18939.7|18927.7|25
1735226060000|2024-12-26 15:14:20|18941|18929|18942.8|18930.8|18942.8|18930.8|18940.5|18928.5|4
1735226070000|2024-12-26 15:14:30|18942.2|18930.2|18941.5|18929.5|18942.2|18930.2|18939.7|18927.7|3
1735226080000|2024-12-26 15:14:40|18941|18929|18937.1|18925.1|18941|18929|18937.1|18925.1|1
1735226090000|2024-12-26 15:14:50|18935.7|18923.7|18935.7|18923.7|18935.7|18923.7|18935.7|18923.7|1
1735226100000|2024-12-26 15:15:00|18934.3|18922.3|18938.3|18926.3|18938.3|18926.3|18933.2|18921.2|10
1735226110000|2024-12-26 15:15:10|||||||||1
1735226120000|2024-12-26 15:15:20|18937.6|18925.6|18943.3|18931.3|18944|18932|18937.6|18925.6|11
1735226130000|2024-12-26 15:15:30|18942.6|18930.6|18940.8|18928.8|18942.6|18930.6|18940.8|18928.8|1
1735226150000|2024-12-26 15:15:50|18941.5|18929.5|18940.8|18928.8|18942.1|18930.1|18940.8|18928.8|2
1735226160000|2024-12-26 15:16:00|18940.1|18928.1|18940.8|18928.8|18942.6|18930.6|18940.1|18928.1|6
1735226170000|2024-12-26 15:16:10|18938.3|18926.3|18938.3|18926.3|18938.3|18926.3|18938.3|18926.3|2
1735226180000|2024-12-26 15:16:20|18936.9|18924.9|18935.8|18923.8|18936.9|18924.9|18935.8|18923.8|2
1735226200000|2024-12-26 15:16:40|18933.2|18921.2|18933.2|18921.2|18933.2|18921.2|18933.2|18921.2|2
1735226210000|2024-12-26 15:16:50|18932.6|18920.6|18929.4|18917.4|18932.6|18920.6|18929.3|18917.3|5
1735226220000|2024-12-26 15:17:00|18930.1|18918.1|18927.6|18915.6|18930.1|18918.1|18927.6|18915.6|2
1735226230000|2024-12-26 15:17:10|18928.2|18916.2|18928.2|18916.2|18928.2|18916.2|18927.6|18915.6|0
1735226240000|2024-12-26 15:17:20|18927.6|18915.6|18930.7|18918.7|18930.7|18918.7|18927.6|18915.6|5
1735226250000|2024-12-26 15:17:30|18930.1|18918.1|18929.4|18917.4|18930.1|18918.1|18928.7|18916.7|3
1735226280000|2024-12-26 15:18:00|18928.7|18916.7|18928.7|18916.7|18928.7|18916.7|18928.7|18916.7|0
1735226300000|2024-12-26 15:18:20|18928.2|18916.2|18928.7|18916.7|18928.7|18916.7|18927.5|18915.5|1
1735226310000|2024-12-26 15:18:30|18927.3|18915.3|18927.3|18915.3|18927.3|18915.3|18927.3|18915.3|11
1735226320000|2024-12-26 15:18:40|18925.4|18913.4|18925.9|18913.9|18926.6|18914.6|18925.4|18913.4|6
1735226330000|2024-12-26 15:18:50|18925.2|18913.2|18925.9|18913.9|18925.9|18913.9|18925.2|18913.2|2
1735226340000|2024-12-26 15:19:00|18925.2|18913.2|18922.7|18910.7|18925.2|18913.2|18922.7|18910.7|3
1735226350000|2024-12-26 15:19:10|18923.8|18911.8|18925.2|18913.2|18925.2|18913.2|18923.8|18911.8|12
1735226370000|2024-12-26 15:19:30|18923.4|18911.4|18922.7|18910.7|18923.4|18911.4|18922.7|18910.7|3
1735226400000|2024-12-26 15:20:00|18923.8|18911.8|18924.5|18912.5|18925.9|18913.9|18923.8|18911.8|6
1735226410000|2024-12-26 15:20:10|18925.2|18913.2|18927.7|18915.7|18927.7|18915.7|18924.5|18912.5|5
1735226420000|2024-12-26 15:20:20|18926.6|18914.6|18926.6|18914.6|18926.6|18914.6|18926.6|18914.6|0
1735226430000|2024-12-26 15:20:30|18925.2|18913.2|18924.7|18912.7|18925.2|18913.2|18924.7|18912.7|2
1735226440000|2024-12-26 15:20:40|18924.1|18912.1|18928.4|18916.4|18928.4|18916.4|18924.1|18912.1|4
1735226450000|2024-12-26 15:20:50|18927.7|18915.7|18927.7|18915.7|18927.7|18915.7|18927.7|18915.7|0
1735226460000|2024-12-26 15:21:00|18928.4|18916.4|18927.2|18915.2|18928.4|18916.4|18925.9|18913.9|3
1735226470000|2024-12-26 15:21:10|18927.9|18915.9|18930.9|18918.9|18930.9|18918.9|18927.9|18915.9|3
1735226480000|2024-12-26 15:21:20|18930.4|18918.4|18930.9|18918.9|18930.9|18918.9|18930.4|18918.4|0
1735226490000|2024-12-26 15:21:30|18930.4|18918.4|18929.1|18917.1|18930.4|18918.4|18929.1|18917.1|1
1735226500000|2024-12-26 15:21:40|18930.2|18918.2|18930.2|18918.2|18930.2|18918.2|18930.2|18918.2|0
1735226510000|2024-12-26 15:21:50|18930.9|18918.9|18929.1|18917.1|18930.9|18918.9|18929.1|18917.1|2
1735226520000|2024-12-26 15:22:00|18928.4|18916.4|18930.2|18918.2|18930.2|18918.2|18928.4|18916.4|4
1735226530000|2024-12-26 15:22:10|18928.9|18916.9|18929|18917|18929|18917|18928.9|18916.9|0
1735226540000|2024-12-26 15:22:20|18930.2|18918.2|18934|18922|18934|18922|18930.2|18918.2|6
1735226550000|2024-12-26 15:22:30|18937|18925|18940.2|18928.2|18940.2|18928.2|18937|18925|5
1735226560000|2024-12-26 15:22:40|18938.8|18926.8|18937|18925|18938.8|18926.8|18937|18925|4
1735226570000|2024-12-26 15:22:50|18936.5|18924.5|18935.2|18923.2|18936.5|18924.5|18935.2|18923.2|4
1735226580000|2024-12-26 15:23:00|18935.7|18923.7|18937|18925|18937.5|18925.5|18935.7|18923.7|1
1735226590000|2024-12-26 15:23:10|18936.3|18924.3|18936.3|18924.3|18936.3|18924.3|18936.3|18924.3|0
1735226600000|2024-12-26 15:23:20|18935|18923|18935|18923|18935|18923|18935|18923|3
1735226610000|2024-12-26 15:23:30|18940.7|18928.7|18942|18930|18942.7|18930.7|18940.2|18928.2|26
1735226620000|2024-12-26 15:23:40|18942.7|18930.7|18947.7|18935.7|18947.7|18935.7|18942.7|18930.7|18
1735226630000|2024-12-26 15:23:50|18945|18933|18944|18932|18945|18933|18944|18932|4
1735226640000|2024-12-26 15:24:00|18944.5|18932.5|18941.5|18929.5|18944.5|18932.5|18941.5|18929.5|1
1735226650000|2024-12-26 15:24:10|18940.9|18928.9|18940.2|18928.2|18940.9|18928.9|18940.2|18928.2|2
1735226660000|2024-12-26 15:24:20|18939|18927|18939.7|18927.7|18939.7|18927.7|18939|18927|0
1735226670000|2024-12-26 15:24:30|18940.2|18928.2|18940.2|18928.2|18942|18930|18940.2|18928.2|1
1735226680000|2024-12-26 15:24:40|||||||||5
1735226690000|2024-12-26 15:24:50|18938.4|18926.4|18936.6|18924.6|18938.4|18926.4|18935.9|18923.9|7
1735226700000|2024-12-26 15:25:00|18938.4|18926.4|18934|18922|18938.4|18926.4|18934|18922|4
1735226710000|2024-12-26 15:25:10|18935.2|18923.2|18935.4|18923.4|18935.4|18923.4|18934.7|18922.7|3
1735226720000|2024-12-26 15:25:20|18935.9|18923.9|18933.4|18921.4|18935.9|18923.9|18933.4|18921.4|1
1735226730000|2024-12-26 15:25:30|18935.2|18923.2|18935.2|18923.2|18935.2|18923.2|18935.2|18923.2|1
1735226740000|2024-12-26 15:25:40|18935.9|18923.9|18935.9|18923.9|18935.9|18923.9|18935.9|18923.9|0
1735226750000|2024-12-26 15:25:50|18936.5|18924.5|18937.7|18925.7|18940.4|18928.4|18936.5|18924.5|9
1735226760000|2024-12-26 15:26:00|18937.2|18925.2|18936.5|18924.5|18937.2|18925.2|18936.5|18924.5|1
1735226770000|2024-12-26 15:26:10|18935.9|18923.9|18935.9|18923.9|18935.9|18923.9|18935.9|18923.9|0
1735226780000|2024-12-26 15:26:20|18935.4|18923.4|18930.2|18918.2|18935.4|18923.4|18928.4|18916.4|5
1735226790000|2024-12-26 15:26:30|18929.7|18917.7|18929.7|18917.7|18929.7|18917.7|18929.1|18917.1|0
1735226800000|2024-12-26 15:26:40|18930.9|18918.9|18931.5|18919.5|18931.5|18919.5|18930.9|18918.9|4
1735226810000|2024-12-26 15:26:50|18930.9|18918.9|18933.4|18921.4|18933.4|18921.4|18930.9|18918.9|6
1735226820000|2024-12-26 15:27:00|18934.7|18922.7|18935.4|18923.4|18935.4|18923.4|18934.1|18922.1|2
1735226830000|2024-12-26 15:27:10|||||||||1
1735226850000|2024-12-26 15:27:30|18934.7|18922.7|18934.1|18922.1|18934.7|18922.7|18934.1|18922.1|3
1735226860000|2024-12-26 15:27:40|18934.7|18922.7|18935.4|18923.4|18936.5|18924.5|18934.7|18922.7|0
1735226870000|2024-12-26 15:27:50|18935.9|18923.9|18935.4|18923.4|18935.9|18923.9|18933.4|18921.4|3
1735226880000|2024-12-26 15:28:00|18934.1|18922.1|18937.3|18925.3|18937.3|18925.3|18934.1|18922.1|6
1735226890000|2024-12-26 15:28:10|18937.9|18925.9|18935.9|18923.9|18937.9|18925.9|18935.9|18923.9|2
1735226910000|2024-12-26 15:28:30|18934.8|18922.8|18934.1|18922.1|18934.8|18922.8|18934.1|18922.1|0
1735226920000|2024-12-26 15:28:40|18933.4|18921.4|18933.4|18921.4|18933.4|18921.4|18933.4|18921.4|0
1735226940000|2024-12-26 15:29:00|18934|18922|18936.6|18924.6|18936.6|18924.6|18934|18922|2
1735226950000|2024-12-26 15:29:10|18937.3|18925.3|18937.9|18925.9|18937.9|18925.9|18937.3|18925.3|1
1735226960000|2024-12-26 15:29:20|18935.4|18923.4|18935.4|18923.4|18935.4|18923.4|18935.4|18923.4|1
1735226970000|2024-12-26 15:29:30|18936.5|18924.5|18940.4|18928.4|18940.4|18928.4|18936.5|18924.5|3
1735226980000|2024-12-26 15:29:40|18938.4|18926.4|18937.2|18925.2|18938.4|18926.4|18936.6|18924.6|4
1735226990000|2024-12-26 15:29:50|18936.6|18924.6|18936.6|18924.6|18937.7|18925.7|18936.6|18924.6|1
1735227000000|2024-12-26 15:30:00|18935.9|18923.9|18938.4|18926.4|18938.4|18926.4|18935.9|18923.9|3
1735227010000|2024-12-26 15:30:10|18939.8|18927.8|18941.6|18929.6|18941.6|18929.6|18939.8|18927.8|5
1735227020000|2024-12-26 15:30:20|18942.9|18930.9|18942.9|18930.9|18942.9|18930.9|18942.9|18930.9|0
1735227030000|2024-12-26 15:30:30|18940.4|18928.4|18938.4|18926.4|18940.4|18928.4|18937.9|18925.9|6
1735227050000|2024-12-26 15:30:50|18939.1|18927.1|18938.4|18926.4|18939.1|18927.1|18937.7|18925.7|6
1735227060000|2024-12-26 15:31:00|18937.7|18925.7|18936.5|18924.5|18938.4|18926.4|18936.5|18924.5|1
1735227070000|2024-12-26 15:31:10|18937.7|18925.7|18938.4|18926.4|18938.4|18926.4|18937.7|18925.7|2
1735227080000|2024-12-26 15:31:20|18939|18927|18940.2|18928.2|18940.2|18928.2|18939|18927|1
1735227090000|2024-12-26 15:31:30|18939|18927|18939|18927|18939|18927|18939|18927|1
1735227120000|2024-12-26 15:32:00|18935.2|18923.2|18935.2|18923.2|18935.2|18923.2|18935.2|18923.2|4
1735227130000|2024-12-26 15:32:10|18935.8|18923.8|18936.5|18924.5|18937|18925|18935.8|18923.8|0
1735227140000|2024-12-26 15:32:20|18936.3|18924.3|18939.5|18927.5|18939.5|18927.5|18935.8|18923.8|1
1735227150000|2024-12-26 15:32:30|18937.7|18925.7|18937.7|18925.7|18937.7|18925.7|18937|18925|1
1735227160000|2024-12-26 15:32:40|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|0
1735227170000|2024-12-26 15:32:50|18938.3|18926.3|18937.7|18925.7|18938.3|18926.3|18937.7|18925.7|2
1735227180000|2024-12-26 15:33:00|18937|18925|18937.7|18925.7|18937.7|18925.7|18937|18925|0
1735227190000|2024-12-26 15:33:10|18938.3|18926.3|18937.6|18925.6|18938.3|18926.3|18937|18925|0
1735227200000|2024-12-26 15:33:20|18938.3|18926.3|18938.3|18926.3|18938.3|18926.3|18938.3|18926.3|1
1735227210000|2024-12-26 15:33:30|18937.7|18925.7|18938.3|18926.3|18938.3|18926.3|18937.7|18925.7|0
1735227220000|2024-12-26 15:33:40|18937.7|18925.7|18940.2|18928.2|18940.8|18928.8|18937.7|18925.7|5
1735227230000|2024-12-26 15:33:50|18939.5|18927.5|18942|18930|18944.5|18932.5|18939.5|18927.5|5
1735227240000|2024-12-26 15:34:00|18941.5|18929.5|18944|18932|18944|18932|18941.5|18929.5|2
1735227250000|2024-12-26 15:34:10|18942|18930|18940.8|18928.8|18942|18930|18940.8|18928.8|1
1735227260000|2024-12-26 15:34:20|18942|18930|18940.8|18928.8|18942|18930|18940.8|18928.8|2
1735227270000|2024-12-26 15:34:30|18941.3|18929.3|18940.1|18928.1|18941.3|18929.3|18940.1|18928.1|0
1735227280000|2024-12-26 15:34:40|18939.5|18927.5|18939.5|18927.5|18939.5|18927.5|18939|18927|2
1735227290000|2024-12-26 15:34:50|18940.1|18928.1|18940.1|18928.1|18940.1|18928.1|18940.1|18928.1|0
1735227300000|2024-12-26 15:35:00|18938.3|18926.3|18938.3|18926.3|18938.3|18926.3|18938.3|18926.3|2
1735227310000|2024-12-26 15:35:10|18937|18925|18938.8|18926.8|18938.8|18926.8|18937|18925|6
1735227330000|2024-12-26 15:35:30|18937.6|18925.6|18937.6|18925.6|18937.6|18925.6|18937.6|18925.6|0
1735227340000|2024-12-26 15:35:40|18933.4|18921.4|18935.2|18923.2|18935.2|18923.2|18933.3|18921.3|11
1735227350000|2024-12-26 15:35:50|18936.5|18924.5|18937.7|18925.7|18937.7|18925.7|18936.5|18924.5|2
1735227400000|2024-12-26 15:36:40|18938.3|18926.3|18937.7|18925.7|18938.3|18926.3|18937.7|18925.7|3
1735227410000|2024-12-26 15:36:50|18939|18927|18937.2|18925.2|18939.5|18927.5|18936.5|18924.5|25
1735227420000|2024-12-26 15:37:00|18937.7|18925.7|18938.4|18926.4|18938.4|18926.4|18937.2|18925.2|1
1735227430000|2024-12-26 15:37:10|18939|18927|18943.4|18931.4|18943.4|18931.4|18938.4|18926.4|3
1735227440000|2024-12-26 15:37:20|18944.2|18932.2|18947.2|18935.2|18947.2|18935.2|18944.2|18932.2|6
1735227450000|2024-12-26 15:37:30|18946.7|18934.7|18946.7|18934.7|18946.7|18934.7|18946.7|18934.7|0
1735227470000|2024-12-26 15:37:50|18945.9|18933.9|18946.1|18934.1|18946.1|18934.1|18945.4|18933.4|2
1735227500000|2024-12-26 15:38:20|18949.3|18937.3|18950.4|18938.4|18951.7|18939.7|18949.3|18937.3|6
1735227510000|2024-12-26 15:38:30|18949.2|18937.2|18949.7|18937.7|18949.7|18937.7|18948.4|18936.4|3
1735227520000|2024-12-26 15:38:40|18949.2|18937.2|18950.4|18938.4|18950.9|18938.9|18947.9|18935.9|4
1735227530000|2024-12-26 15:38:50|18950.9|18938.9|18950.4|18938.4|18950.9|18938.9|18950.4|18938.4|3
1735227540000|2024-12-26 15:39:00|18951|18939|18951|18939|18951.7|18939.7|18950.4|18938.4|1
1735227550000|2024-12-26 15:39:10|18950.4|18938.4|18949.2|18937.2|18950.4|18938.4|18949.2|18937.2|4
1735227560000|2024-12-26 15:39:20|18950.4|18938.4|18950.4|18938.4|18950.4|18938.4|18950.4|18938.4|0
1735227570000|2024-12-26 15:39:30|18951.7|18939.7|18953.5|18941.5|18953.5|18941.5|18951.7|18939.7|1
1735227580000|2024-12-26 15:39:40|18952.9|18940.9|18951|18939|18952.9|18940.9|18951|18939|1
1735227590000|2024-12-26 15:39:50|18947.7|18935.7|18948.5|18936.5|18948.5|18936.5|18947.7|18935.7|9
1735227600000|2024-12-26 15:40:00|18949|18937|18949|18937|18951|18939|18945.8|18933.8|7
1735227610000|2024-12-26 15:40:10|18949.5|18937.5|18951|18939|18951.5|18939.5|18949.5|18937.5|4
1735227620000|2024-12-26 15:40:20|18949.2|18937.2|18948.5|18936.5|18949.2|18937.2|18948.5|18936.5|4
1735227630000|2024-12-26 15:40:30|18949.2|18937.2|18949.2|18937.2|18951|18939|18949.2|18937.2|3
1735227640000|2024-12-26 15:40:40|18948.5|18936.5|18948.5|18936.5|18948.5|18936.5|18948.5|18936.5|0
1735227660000|2024-12-26 15:41:00|18947.2|18935.2|18945.2|18933.2|18947.7|18935.7|18945.2|18933.2|6
1735227670000|2024-12-26 15:41:10|18943.5|18931.5|18942.7|18930.7|18943.5|18931.5|18942.7|18930.7|0
1735227680000|2024-12-26 15:41:20|18941|18929|18940.3|18928.3|18941|18929|18940.3|18928.3|0
1735227690000|2024-12-26 15:41:30|18941|18929|18941|18929|18941|18929|18941|18929|0
1735227710000|2024-12-26 15:41:50|18942.2|18930.2|18941.7|18929.7|18943.5|18931.5|18941.7|18929.7|3
1735227720000|2024-12-26 15:42:00|18941|18929|18941|18929|18941|18929|18941|18929|1
1735227730000|2024-12-26 15:42:10|18939.7|18927.7|18940.4|18928.4|18940.4|18928.4|18938.5|18926.5|4
1735227740000|2024-12-26 15:42:20|18940.3|18928.3|18942|18930|18942|18930|18940.3|18928.3|5
1735227750000|2024-12-26 15:42:30|18941.5|18929.5|18940.8|18928.8|18941.5|18929.5|18940.8|18928.8|1
1735227760000|2024-12-26 15:42:40|18940.1|18928.1|18945.3|18933.3|18946.3|18934.3|18940.1|18928.1|6
1735227770000|2024-12-26 15:42:50|18943.6|18931.6|18941.5|18929.5|18943.6|18931.6|18941.5|18929.5|2
1735227780000|2024-12-26 15:43:00|18942|18930|18941.5|18929.5|18942|18930|18941.5|18929.5|0
1735227790000|2024-12-26 15:43:10|18942|18930|18942.8|18930.8|18942.8|18930.8|18942|18930|2
1735227800000|2024-12-26 15:43:20|18943.3|18931.3|18942.8|18930.8|18943.5|18931.5|18942|18930|7
1735227810000|2024-12-26 15:43:30|18943.3|18931.3|18942.8|18930.8|18944|18932|18942|18930|5
1735227820000|2024-12-26 15:43:40|18942|18930|18942|18930|18942|18930|18942|18930|2
1735227830000|2024-12-26 15:43:50|18942.1|18930.1|18942.1|18930.1|18942.1|18930.1|18942.1|18930.1|2
1735227840000|2024-12-26 15:44:00|18946.3|18934.3|18947.8|18935.8|18947.8|18935.8|18946.3|18934.3|4
1735227860000|2024-12-26 15:44:20|18947.1|18935.1|18944.6|18932.6|18947.8|18935.8|18944.6|18932.6|2
1735227870000|2024-12-26 15:44:30|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|18945.3|18933.3|1
1735227880000|2024-12-26 15:44:40|18944.6|18932.6|18945.3|18933.3|18945.3|18933.3|18944.6|18932.6|1
1735227890000|2024-12-26 15:44:50|18945.8|18933.8|18945.3|18933.3|18945.8|18933.8|18945.3|18933.3|0
1735227900000|2024-12-26 15:45:00|18946.3|18934.3|18944.6|18932.6|18947.8|18935.8|18944.6|18932.6|9
1735227910000|2024-12-26 15:45:10|18943.8|18931.8|18944.6|18932.6|18944.6|18932.6|18943.8|18931.8|1
1735227920000|2024-12-26 15:45:20|18943.8|18931.8|18947.1|18935.1|18947.1|18935.1|18942.6|18930.6|8
1735227930000|2024-12-26 15:45:30|18947.8|18935.8|18947.8|18935.8|18949.6|18937.6|18947.8|18935.8|2
1735227940000|2024-12-26 15:45:40|18948.8|18936.8|18948.8|18936.8|18948.8|18936.8|18948.8|18936.8|0
1735227950000|2024-12-26 15:45:50|18947.1|18935.1|18947.1|18935.1|18947.1|18935.1|18947.1|18935.1|0
1735227960000|2024-12-26 15:46:00|18946.3|18934.3|18947.1|18935.1|18947.1|18935.1|18946.3|18934.3|2
1735227970000|2024-12-26 15:46:10|18946.3|18934.3|18946.4|18934.4|18946.4|18934.4|18946.3|18934.3|0
1735227980000|2024-12-26 15:46:20|18947.1|18935.1|18947.1|18935.1|18947.1|18935.1|18947.1|18935.1|0
1735227990000|2024-12-26 15:46:30|18946.4|18934.4|18947.1|18935.1|18947.1|18935.1|18946.4|18934.4|0
1735228000000|2024-12-26 15:46:40|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|18949.6|18937.6|4
1735228010000|2024-12-26 15:46:50|18950.1|18938.1|18956.9|18944.9|18957.6|18945.6|18950.1|18938.1|10
1735228020000|2024-12-26 15:47:00|18957.6|18945.6|18954.4|18942.4|18957.6|18945.6|18953.1|18941.1|10
1735228030000|2024-12-26 15:47:10|18953.1|18941.1|18953.1|18941.1|18953.9|18941.9|18953.1|18941.1|1
1735228040000|2024-12-26 15:47:20|18952.6|18940.6|18951.4|18939.4|18953.1|18941.1|18951.4|18939.4|7
1735228050000|2024-12-26 15:47:30|18953.1|18941.1|18954.6|18942.6|18954.6|18942.6|18953.1|18941.1|3
1735228060000|2024-12-26 15:47:40|18955.6|18943.6|18953.9|18941.9|18955.6|18943.6|18953.9|18941.9|3
1735228070000|2024-12-26 15:47:50|18953.1|18941.1|18948.9|18936.9|18953.1|18941.1|18948.9|18936.9|5
1735228080000|2024-12-26 15:48:00|18949.6|18937.6|18948.7|18936.7|18951.4|18939.4|18948.7|18936.7|2
1735228090000|2024-12-26 15:48:10|18948.1|18936.1|18946.4|18934.4|18948.1|18936.1|18946.4|18934.4|2
1735228100000|2024-12-26 15:48:20|18945.6|18933.6|18946.4|18934.4|18946.9|18934.9|18945.6|18933.6|3
1735228110000|2024-12-26 15:48:30|18945.6|18933.6|18946.4|18934.4|18946.4|18934.4|18945.6|18933.6|2
1735228120000|2024-12-26 15:48:40|18945.1|18933.1|18946.4|18934.4|18946.4|18934.4|18945.1|18933.1|3
1735228130000|2024-12-26 15:48:50|18945.7|18933.7|18943.2|18931.2|18945.7|18933.7|18943.2|18931.2|3
1735228140000|2024-12-26 15:49:00|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|2
1735228150000|2024-12-26 15:49:10|18948.2|18936.2|18948.2|18936.2|18948.2|18936.2|18948.2|18936.2|3
1735228160000|2024-12-26 15:49:20|18945.7|18933.7|18944.9|18932.9|18946.4|18934.4|18943.7|18931.7|7
1735228170000|2024-12-26 15:49:30|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|0
1735228180000|2024-12-26 15:49:40|18944.9|18932.9|18941.7|18929.7|18944.9|18932.9|18941.7|18929.7|11
1735228190000|2024-12-26 15:49:50|18941.2|18929.2|18941.2|18929.2|18942.4|18930.4|18938.7|18926.7|18
1735228200000|2024-12-26 15:50:00|18942.4|18930.4|18942.4|18930.4|18942.4|18930.4|18942.4|18930.4|7
1735228210000|2024-12-26 15:50:10|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|18941.7|18929.7|0
1735228230000|2024-12-26 15:50:30|18942.3|18930.3|18941.7|18929.7|18942.3|18930.3|18941.2|18929.2|0
1735228240000|2024-12-26 15:50:40|18938.7|18926.7|18939.2|18927.2|18939.8|18927.8|18938.7|18926.7|2
1735228250000|2024-12-26 15:50:50|18941.7|18929.7|18939.9|18927.9|18941.7|18929.7|18939.9|18927.9|4
1735228260000|2024-12-26 15:51:00|18940.5|18928.5|18941.7|18929.7|18941.7|18929.7|18940.5|18928.5|0
1735228270000|2024-12-26 15:51:10|18941.2|18929.2|18940.5|18928.5|18941.2|18929.2|18940|18928|1
1735228280000|2024-12-26 15:51:20|18941.2|18929.2|18941.2|18929.2|18941.2|18929.2|18941.2|18929.2|0
1735228290000|2024-12-26 15:51:30|18941.7|18929.7|18946.2|18934.2|18946.2|18934.2|18941.7|18929.7|5
1735228300000|2024-12-26 15:51:40|18945.5|18933.5|18946.7|18934.7|18947.5|18935.5|18945|18933|0
1735228310000|2024-12-26 15:51:50|18946.2|18934.2|18946.2|18934.2|18946.7|18934.7|18946.2|18934.2|1
1735228320000|2024-12-26 15:52:00|18945.7|18933.7|18945.1|18933.1|18945.7|18933.7|18945.1|18933.1|15
1735228330000|2024-12-26 15:52:10|18948.2|18936.2|18948.2|18936.2|18948.2|18936.2|18948.2|18936.2|5
1735228340000|2024-12-26 15:52:20|18947.6|18935.6|18948.2|18936.2|18948.2|18936.2|18946.9|18934.9|2
1735228350000|2024-12-26 15:52:30|18946.4|18934.4|18945.7|18933.7|18946.4|18934.4|18945.7|18933.7|3
1735228360000|2024-12-26 15:52:40|18940.7|18928.7|18940.1|18928.1|18940.7|18928.7|18940.1|18928.1|4
1735228370000|2024-12-26 15:52:50|18940.7|18928.7|18938.2|18926.2|18940.7|18928.7|18938.2|18926.2|0
1735228380000|2024-12-26 15:53:00|18939.2|18927.2|18940|18928|18941.2|18929.2|18939.2|18927.2|8
1735228390000|2024-12-26 15:53:10|18939.2|18927.2|18939.2|18927.2|18939.2|18927.2|18938.7|18926.7|4
1735228400000|2024-12-26 15:53:20|18939.3|18927.3|18938|18926|18939.3|18927.3|18938|18926|3
1735228410000|2024-12-26 15:53:30|18939.3|18927.3|18941.2|18929.2|18941.2|18929.2|18939.3|18927.3|2
1735228420000|2024-12-26 15:53:40|18942.5|18930.5|18941.2|18929.2|18942.5|18930.5|18941.2|18929.2|1
1735228430000|2024-12-26 15:53:50|18941.8|18929.8|18941.8|18929.8|18941.8|18929.8|18941.8|18929.8|3
1735228440000|2024-12-26 15:54:00|18941.2|18929.2|18941.2|18929.2|18941.2|18929.2|18941.2|18929.2|0
1735228460000|2024-12-26 15:54:20|18944.3|18932.3|18947.5|18935.5|18947.5|18935.5|18944.3|18932.3|5
1735228490000|2024-12-26 15:54:50|18948.2|18936.2|18947.5|18935.5|18948.2|18936.2|18947.5|18935.5|3
1735228500000|2024-12-26 15:55:00|18948.7|18936.7|18951.4|18939.4|18951.4|18939.4|18948.7|18936.7|5
1735228510000|2024-12-26 15:55:10|18952.6|18940.6|18954.4|18942.4|18955|18943|18952.6|18940.6|1
1735228520000|2024-12-26 15:55:20|18955|18943|18953.2|18941.2|18955|18943|18953.2|18941.2|0
1735228530000|2024-12-26 15:55:30|18953.7|18941.7|18953.2|18941.2|18953.7|18941.7|18953.2|18941.2|0
1735228540000|2024-12-26 15:55:40|18951.8|18939.8|18945.7|18933.7|18951.8|18939.8|18945.7|18933.7|4
1735228550000|2024-12-26 15:55:50|18945|18933|18945|18933|18945|18933|18945|18933|1
1735228560000|2024-12-26 15:56:00|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|1
1735228570000|2024-12-26 15:56:10|18945|18933|18945|18933|18945|18933|18945|18933|1
1735228580000|2024-12-26 15:56:20|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|18945.7|18933.7|1
1735228590000|2024-12-26 15:56:30|18948.2|18936.2|18948.9|18936.9|18948.9|18936.9|18948.2|18936.2|6
1735228600000|2024-12-26 15:56:40|18950.7|18938.7|18950.1|18938.1|18950.7|18938.7|18950.1|18938.1|2
1735228610000|2024-12-26 15:56:50|18950.7|18938.7|18948.9|18936.9|18950.7|18938.7|18948.2|18936.2|3
1735228620000|2024-12-26 15:57:00|18949.4|18937.4|18951.4|18939.4|18951.4|18939.4|18949.4|18937.4|1
1735228630000|2024-12-26 15:57:10|18952.1|18940.1|18953.2|18941.2|18953.2|18941.2|18952.1|18940.1|0
1735228640000|2024-12-26 15:57:20|18952.5|18940.5|18952.5|18940.5|18952.5|18940.5|18952.5|18940.5|13
1735228660000|2024-12-26 15:57:40|18953|18941|18953.2|18941.2|18953.2|18941.2|18952.5|18940.5|0
1735228670000|2024-12-26 15:57:50|18954.3|18942.3|18965.7|18953.7|18968.7|18956.7|18954.3|18942.3|5
1735228680000|2024-12-26 15:58:00|18966.4|18954.4|18967.5|18955.5|18967.5|18955.5|18966.2|18954.2|6
1735228690000|2024-12-26 15:58:10|18966.8|18954.8|18971.4|18959.4|18971.4|18959.4|18966.8|18954.8|15
1735228700000|2024-12-26 15:58:20|18970.7|18958.7|18971.4|18959.4|18971.4|18959.4|18970.7|18958.7|1
1735228710000|2024-12-26 15:58:30|18972.1|18960.1|18970.7|18958.7|18972.6|18960.6|18970.1|18958.1|9
1735228720000|2024-12-26 15:58:40|18971.4|18959.4|18970.7|18958.7|18971.4|18959.4|18970.1|18958.1|0
1735228730000|2024-12-26 15:58:50|18968.2|18956.2|18970|18958|18970|18958|18968.2|18956.2|4
1735228740000|2024-12-26 15:59:00|18968.9|18956.9|18970|18958|18970|18958|18968.2|18956.2|2
1735228750000|2024-12-26 15:59:10|18968.9|18956.9|18968.2|18956.2|18968.9|18956.9|18968.2|18956.2|1
1735228760000|2024-12-26 15:59:20|18968.9|18956.9|18970|18958|18970|18958|18968.9|18956.9|3
1735228770000|2024-12-26 15:59:30|18970.7|18958.7|18966.8|18954.8|18970.7|18958.7|18966.8|18954.8|4
1735228780000|2024-12-26 15:59:40|18969.3|18957.3|18969.3|18957.3|18969.3|18957.3|18969.3|18957.3|2
1735228790000|2024-12-26 15:59:50|18970|18958|18970|18958|18970|18958|18967.5|18955.5|8
1735228800000|2024-12-26 16:00:00|18969.3|18957.3|18972.6|18960.6|18972.6|18960.6|18966.2|18954.2|14
1735228810000|2024-12-26 16:00:10|18971.5|18959.5|18972.1|18960.1|18974|18962|18971.5|18959.5|12
1735228820000|2024-12-26 16:00:20|18971.4|18959.4|18970.1|18958.1|18972.1|18960.1|18970.1|18958.1|4
1735228830000|2024-12-26 16:00:30|18969.6|18957.6|18968.2|18956.2|18969.6|18957.6|18968.2|18956.2|4
1735228840000|2024-12-26 16:00:40|18968.9|18956.9|18970.7|18958.7|18971.4|18959.4|18968.9|18956.9|5
1735228850000|2024-12-26 16:00:50|18968.2|18956.2|18966.4|18954.4|18968.2|18956.2|18966.4|18954.4|13
1735228860000|2024-12-26 16:01:00|18965.7|18953.7|18977.6|18965.6|18977.6|18965.6|18965.7|18953.7|7
1735228870000|2024-12-26 16:01:10|18980.1|18968.1|18983.9|18971.9|18984.4|18972.4|18977.6|18965.6|12
1735228880000|2024-12-26 16:01:20|18980.7|18968.7|18978.9|18966.9|18980.7|18968.7|18978.9|18966.9|7
1735228890000|2024-12-26 16:01:30|18979.6|18967.6|18980.3|18968.3|18980.8|18968.8|18979.6|18967.6|4
1735228900000|2024-12-26 16:01:40|18978.9|18966.9|18977.6|18965.6|18979.6|18967.6|18977.6|18965.6|24
1735228910000|2024-12-26 16:01:50|18977.1|18965.1|18976.6|18964.6|18977.1|18965.1|18976.6|18964.6|2
1735228920000|2024-12-26 16:02:00|18977.1|18965.1|18977.8|18965.8|18977.8|18965.8|18976.4|18964.4|10
1735228930000|2024-12-26 16:02:10|18978.5|18966.5|18981|18969|18981|18969|18978.5|18966.5|8
1735228940000|2024-12-26 16:02:20|18981.6|18969.6|18981|18969|18982.3|18970.3|18981|18969|2
1735228950000|2024-12-26 16:02:30|18980.5|18968.5|18976|18964|18980.5|18968.5|18976|18964|4
1735228970000|2024-12-26 16:02:50|18976.6|18964.6|18981|18969|18981|18969|18976.6|18964.6|2
1735228980000|2024-12-26 16:03:00|18980.3|18968.3|18978.5|18966.5|18980.3|18968.3|18976|18964|16
1735228990000|2024-12-26 16:03:10|18979.2|18967.2|18978.5|18966.5|18979.2|18967.2|18978.5|18966.5|1
1735229000000|2024-12-26 16:03:20|18978|18966|18978|18966|18978|18966|18978|18966|5
1735229010000|2024-12-26 16:03:30|18977.4|18965.4|18979.9|18967.9|18979.9|18967.9|18975.5|18963.5|5
1735229020000|2024-12-26 16:03:40|18979.2|18967.2|18979.9|18967.9|18979.9|18967.9|18979.2|18967.2|3
1735229030000|2024-12-26 16:03:50|18978.7|18966.7|18979.2|18967.2|18979.2|18967.2|18978.7|18966.7|0
1735229040000|2024-12-26 16:04:00|18978|18966|18979.9|18967.9|18981.2|18969.2|18978|18966|2
1735229050000|2024-12-26 16:04:10|18980.5|18968.5|18979.9|18967.9|18980.5|18968.5|18979.2|18967.2|0
1735229060000|2024-12-26 16:04:20|18980.5|18968.5|18980.5|18968.5|18980.5|18968.5|18979.9|18967.9|1
1735229070000|2024-12-26 16:04:30|18989.9|18977.9|18989.2|18977.2|18990.5|18978.5|18988.1|18976.1|26
1735229080000|2024-12-26 16:04:40|18989.9|18977.9|18987.4|18975.4|18989.9|18977.9|18985.6|18973.6|18
1735229090000|2024-12-26 16:04:50|18986.2|18974.2|18984.9|18972.9|18986.7|18974.7|18984.9|18972.9|3
1735229100000|2024-12-26 16:05:00|18985.5|18973.5|18985.6|18973.6|18986.2|18974.2|18984.9|18972.9|2
1735229110000|2024-12-26 16:05:10|18983|18971|18985.5|18973.5|18986.9|18974.9|18983|18971|17
1735229120000|2024-12-26 16:05:20|18986|18974|18986.7|18974.7|18988.5|18976.5|18986|18974|8
1735229130000|2024-12-26 16:05:30|18986|18974|18988|18976|18988.5|18976.5|18986|18974|8
1735229140000|2024-12-26 16:05:40|18986.7|18974.7|18988.5|18976.5|18988.5|18976.5|18985.3|18973.3|9
1735229150000|2024-12-26 16:05:50|18988|18976|18986.7|18974.7|18988.5|18976.5|18986.7|18974.7|7
1735229160000|2024-12-26 16:06:00|18986|18974|18984.9|18972.9|18986|18974|18984.9|18972.9|22
1735229170000|2024-12-26 16:06:10|||||||||1
1735229180000|2024-12-26 16:06:20|18983.5|18971.5|18982.4|18970.4|18983.7|18971.7|18979.9|18967.9|10
1735229200000|2024-12-26 16:06:40|||||||||3
1735229210000|2024-12-26 16:06:50|18981.9|18969.9|18976.7|18964.7|18982.4|18970.4|18976.7|18964.7|6
1735229220000|2024-12-26 16:07:00|18978.5|18966.5|18981|18969|18981|18969|18978.5|18966.5|16
1735229230000|2024-12-26 16:07:10|18981.7|18969.7|18979.2|18967.2|18981.7|18969.7|18978.5|18966.5|7
1735229240000|2024-12-26 16:07:20|18978.5|18966.5|18976|18964|18978.5|18966.5|18976|18964|3
1735229250000|2024-12-26 16:07:30|18975.5|18963.5|18976|18964|18976|18964|18975.5|18963.5|0
1735229260000|2024-12-26 16:07:40|18976.6|18964.6|18976|18964|18976.6|18964.6|18976|18964|1
1735229270000|2024-12-26 16:07:50|18976.6|18964.6|18976|18964|18976.6|18964.6|18976|18964|2
1735229280000|2024-12-26 16:08:00|18976.7|18964.7|18981|18969|18981.6|18969.6|18976|18964|11
1735229290000|2024-12-26 16:08:10|18981.6|18969.6|18982.8|18970.8|18982.8|18970.8|18981|18969|2
1735229300000|2024-12-26 16:08:20|18981.6|18969.6|18982.3|18970.3|18982.3|18970.3|18981.6|18969.6|0
1735229310000|2024-12-26 16:08:30|18981.2|18969.2|18986|18974|18986|18974|18979.8|18967.8|15
1735229320000|2024-12-26 16:08:40|18986.7|18974.7|18987.3|18975.3|18987.8|18975.8|18986.7|18974.7|1
1735229330000|2024-12-26 16:08:50|18987.8|18975.8|18984.2|18972.2|18987.8|18975.8|18984.2|18972.2|1
1735229340000|2024-12-26 16:09:00|18984.8|18972.8|18985.3|18973.3|18985.3|18973.3|18984.2|18972.2|1
1735229350000|2024-12-26 16:09:10|18986|18974|18986|18974|18986|18974|18986|18974|2
1735229360000|2024-12-26 16:09:20|18988.5|18976.5|18986|18974|18988.5|18976.5|18986|18974|3
1735229370000|2024-12-26 16:09:30|||||||||1
1735229380000|2024-12-26 16:09:40|18986.6|18974.6|18986|18974|18987.8|18975.8|18986|18974|3
1735229390000|2024-12-26 16:09:50|18986.7|18974.7|18985.5|18973.5|18986.7|18974.7|18985.5|18973.5|1
1735229400000|2024-12-26 16:10:00|18986|18974|18991|18979|18991.6|18979.6|18986|18974|11
1735229410000|2024-12-26 16:10:10|18991.6|18979.6|18992.3|18980.3|18992.3|18980.3|18991.6|18979.6|2
1735229420000|2024-12-26 16:10:20|18992.8|18980.8|18994.1|18982.1|18994.1|18982.1|18991.6|18979.6|1
1735229430000|2024-12-26 16:10:30|18999.1|18987.1|18994.1|18982.1|18999.1|18987.1|18994.1|18982.1|29
1735229440000|2024-12-26 16:10:40|18991.6|18979.6|19001|18989|19001|18989|18991.6|18979.6|17
1735229450000|2024-12-26 16:10:50|19001.6|18989.6|19004.8|18992.8|19006|18994|19001|18989|20
1735229460000|2024-12-26 16:11:00|19005.5|18993.5|19003|18991|19005.5|18993.5|19003|18991|8
1735229470000|2024-12-26 16:11:10|19003.5|18991.5|19001|18989|19003.5|18991.5|19001|18989|1
1735229480000|2024-12-26 16:11:20|19002.1|18990.1|19008.5|18996.5|19008.5|18996.5|18999.1|18987.1|29
1735229490000|2024-12-26 16:11:30|19009.9|18997.9|19009.9|18997.9|19010.5|18998.5|19006.7|18994.7|42
1735229500000|2024-12-26 16:11:40|19007.4|18995.4|19010.7|18998.7|19012.4|19000.4|19002.4|18990.4|53
1735229510000|2024-12-26 16:11:50|19009.9|18997.9|19011.2|18999.2|19011.2|18999.2|19009.9|18997.9|33
1735229520000|2024-12-26 16:12:00|19009.2|18997.2|19009.2|18997.2|19009.8|18997.8|19009.2|18997.2|11
1735229530000|2024-12-26 16:12:10|19008|18996|19012.3|19000.3|19013|19001|19007.4|18995.4|6
1735229540000|2024-12-26 16:12:20|19009.2|18997.2|19008.5|18996.5|19010.3|18998.3|19008.5|18996.5|5
1735229550000|2024-12-26 16:12:30|19009.1|18997.1|19008.5|18996.5|19010.3|18998.3|19006.6|18994.6|4
1735229560000|2024-12-26 16:12:40|19009.6|18997.6|19008.5|18996.5|19010.3|18998.3|19008.5|18996.5|5
1735229570000|2024-12-26 16:12:50|19009.6|18997.6|19016.6|19004.6|19016.6|19004.6|19009.6|18997.6|20
1735229580000|2024-12-26 16:13:00|19016|19004|19025.3|19013.3|19025.3|19013.3|19016|19004|8
1735229590000|2024-12-26 16:13:10|19024.1|19012.1|19020.5|19008.5|19026|19014|19020.5|19008.5|6
1735229600000|2024-12-26 16:13:20|19021|19009|19020.3|19008.3|19021|19009|19020.3|19008.3|4
1735229610000|2024-12-26 16:13:30|19021.6|19009.6|19026|19014|19026|19014|19020.3|19008.3|4
1735229620000|2024-12-26 16:13:40|19025.3|19013.3|19026.6|19014.6|19026.6|19014.6|19024.1|19012.1|4
1735229630000|2024-12-26 16:13:50|19025.3|19013.3|19022.8|19010.8|19025.3|19013.3|19021.6|19009.6|13
1735229640000|2024-12-26 16:14:00|19021.6|19009.6|19021.6|19009.6|19022.8|19010.8|19021|19009|2
1735229650000|2024-12-26 16:14:10|19021|19009|19018.4|19006.4|19022.8|19010.8|19018.4|19006.4|3
1735229660000|2024-12-26 16:14:20|19019.1|19007.1|19016|19004|19019.1|19007.1|19014.2|19002.2|11
1735229670000|2024-12-26 16:14:30|19015.5|19003.5|19016|19004|19016|19004|19014.2|19002.2|2
1735229680000|2024-12-26 16:14:40|19016.7|19004.7|19018.5|19006.5|19019.6|19007.6|19016.7|19004.7|6
1735229690000|2024-12-26 16:14:50|19022.1|19010.1|19019.2|19007.2|19024.1|19012.1|19019.1|19007.1|3
1735229700000|2024-12-26 16:15:00|19019.3|19007.3|19021|19009|19021|19009|19019.3|19007.3|4
1735229710000|2024-12-26 16:15:10|19020.5|19008.5|19007.8|18995.8|19020.5|19008.5|19007.1|18995.1|11
1735229720000|2024-12-26 16:15:20|19007.1|18995.1|19007.8|18995.8|19009.6|18997.6|19006.6|18994.6|3
1735229730000|2024-12-26 16:15:30|19008.4|18996.4|19009.6|18997.6|19009.6|18997.6|19007.8|18995.8|0
1735229740000|2024-12-26 16:15:40|19010.3|18998.3|19009.6|18997.6|19010.9|18998.9|19009.6|18997.6|6
1735229750000|2024-12-26 16:15:50|19008.5|18996.5|19005.7|18993.7|19008.5|18996.5|19005.2|18993.2|8
1735229760000|2024-12-26 16:16:00|19005.2|18993.2|19008.9|18996.9|19009.6|18997.6|19005.2|18993.2|17
1735229770000|2024-12-26 16:16:10|19007.8|18995.8|19004.6|18992.6|19009.6|18997.6|19004.6|18992.6|7
1735229780000|2024-12-26 16:16:20|19004.1|18992.1|19003.9|18991.9|19004.1|18992.1|19003.9|18991.9|3
1735229790000|2024-12-26 16:16:30|19004.1|18992.1|19001.6|18989.6|19004.1|18992.1|19000.3|18988.3|6
1735229800000|2024-12-26 16:16:40|19002.1|18990.1|19005.3|18993.3|19005.3|18993.3|19002.1|18990.1|3
1735229810000|2024-12-26 16:16:50|19004.6|18992.6|19004.6|18992.6|19005.3|18993.3|19004.1|18992.1|5
1735229820000|2024-12-26 16:17:00|19005.3|18993.3|19002.1|18990.1|19005.3|18993.3|19002.1|18990.1|5
1735229830000|2024-12-26 16:17:10|19001.1|18989.1|19000.3|18988.3|19001.1|18989.1|19000.3|18988.3|4
1735229840000|2024-12-26 16:17:20|18999.6|18987.6|18999.6|18987.6|19000.2|18988.2|18999.6|18987.6|1
1735229850000|2024-12-26 16:17:30|19000.2|18988.2|19000.7|18988.7|19000.7|18988.7|19000.2|18988.2|2
1735229860000|2024-12-26 16:17:40|19001.3|18989.3|19003.2|18991.2|19003.9|18991.9|19001.3|18989.3|1
1735229870000|2024-12-26 16:17:50|19002.7|18990.7|19003.9|18991.9|19003.9|18991.9|19002.7|18990.7|2
1735229880000|2024-12-26 16:18:00|19003.2|18991.2|18999.6|18987.6|19003.2|18991.2|18999.6|18987.6|15
1735229890000|2024-12-26 16:18:10|18998.9|18986.9|18999.5|18987.5|19002.5|18990.5|18998.9|18986.9|7
1735229900000|2024-12-26 16:18:20|18998.9|18986.9|18995.7|18983.7|18999.5|18987.5|18995.7|18983.7|4
1735229910000|2024-12-26 16:18:30|18995.2|18983.2|18992.7|18980.7|18995.2|18983.2|18992.7|18980.7|5
1735229920000|2024-12-26 16:18:40|||||||||1
1735229930000|2024-12-26 16:18:50|18994.3|18982.3|18997.5|18985.5|18997.5|18985.5|18994.3|18982.3|7
1735229940000|2024-12-26 16:19:00|18996.8|18984.8|18990.7|18978.7|18998.2|18986.2|18990.7|18978.7|15
1735229950000|2024-12-26 16:19:10|18993.2|18981.2|18992.7|18980.7|18993.2|18981.2|18992.7|18980.7|9
1735229960000|2024-12-26 16:19:20|18995.2|18983.2|18993.4|18981.4|18995.2|18983.2|18993.4|18981.4|6
1735229970000|2024-12-26 16:19:30|18993.9|18981.9|18993.9|18981.9|18993.9|18981.9|18993.9|18981.9|0
1735229980000|2024-12-26 16:19:40|18992|18980|18991.4|18979.4|18992.7|18980.7|18991.4|18979.4|5
1735229990000|2024-12-26 16:19:50|18992.1|18980.1|18990.7|18978.7|18992.7|18980.7|18990.7|18978.7|1
1735230000000|2024-12-26 16:20:00|18991.4|18979.4|18992.7|18980.7|18992.7|18980.7|18991.4|18979.4|5
1735230010000|2024-12-26 16:20:10|18992.1|18980.1|18998.2|18986.2|18998.2|18986.2|18990.7|18978.7|24
1735230030000|2024-12-26 16:20:30|||||||||1
1735230040000|2024-12-26 16:20:40|18997.7|18985.7|18997.7|18985.7|18997.7|18985.7|18997.7|18985.7|0
1735230050000|2024-12-26 16:20:50|18998.2|18986.2|18998.2|18986.2|18998.2|18986.2|18997.7|18985.7|0
1735230060000|2024-12-26 16:21:00|||||||||3
1735230070000|2024-12-26 16:21:10|18997|18985|18995.7|18983.7|18997|18985|18995.7|18983.7|1
1735230080000|2024-12-26 16:21:20|18996.3|18984.3|18996.3|18984.3|18996.3|18984.3|18995.7|18983.7|1
1735230090000|2024-12-26 16:21:30|||||||||1
1735230120000|2024-12-26 16:22:00|18995.2|18983.2|18995.7|18983.7|18995.7|18983.7|18995.2|18983.2|1
1735230130000|2024-12-26 16:22:10|18996.3|18984.3|18996.3|18984.3|18996.3|18984.3|18996.3|18984.3|0
1735230140000|2024-12-26 16:22:20|18998.2|18986.2|18998.2|18986.2|18998.2|18986.2|18998.2|18986.2|5
1735230150000|2024-12-26 16:22:30|19000.7|18988.7|19000.7|18988.7|19003.2|18991.2|19000.7|18988.7|16
1735230160000|2024-12-26 16:22:40|18998.9|18986.9|19001.4|18989.4|19001.4|18989.4|18998.2|18986.2|6
1735230170000|2024-12-26 16:22:50|19000.2|18988.2|18994.5|18982.5|19000.2|18988.2|18994.5|18982.5|7
1735230190000|2024-12-26 16:23:10|18993.2|18981.2|18995.7|18983.7|18995.7|18983.7|18992.7|18980.7|12
1735230200000|2024-12-26 16:23:20|18997.7|18985.7|18997.7|18985.7|18998.2|18986.2|18997.7|18985.7|1
1735230210000|2024-12-26 16:23:30|18997|18985|18996.4|18984.4|18997|18985|18996.4|18984.4|1
1735230220000|2024-12-26 16:23:40|18995.7|18983.7|18995.7|18983.7|18995.7|18983.7|18995.7|18983.7|1
1735230230000|2024-12-26 16:23:50|18995.2|18983.2|18993.2|18981.2|18995.2|18983.2|18993.2|18981.2|5
1735230250000|2024-12-26 16:24:10|18992.7|18980.7|18990.7|18978.7|18992.7|18980.7|18990.7|18978.7|3
1735230270000|2024-12-26 16:24:30|18992.5|18980.5|18990.7|18978.7|18992.5|18980.5|18990.7|18978.7|1
1735230280000|2024-12-26 16:24:40|18995.7|18983.7|18996.5|18984.5|18996.5|18984.5|18995.7|18983.7|13
1735230290000|2024-12-26 16:24:50|18995.7|18983.7|18997.2|18985.2|18997.2|18985.2|18995.7|18983.7|18
1735230300000|2024-12-26 16:25:00|18995.4|18983.4|18995.9|18983.9|18996.5|18984.5|18995.4|18983.4|2
1735230310000|2024-12-26 16:25:10|18995.4|18983.4|18988.2|18976.2|18995.4|18983.4|18988.2|18976.2|15
1735230320000|2024-12-26 16:25:20|18985.7|18973.7|18985.7|18973.7|18985.7|18973.7|18985.7|18973.7|2
1735230330000|2024-12-26 16:25:30|18985|18973|18978.8|18966.8|18985|18973|18978.8|18966.8|9
1735230340000|2024-12-26 16:25:40|18979.5|18967.5|18980|18968|18980.7|18968.7|18979.5|18967.5|1
1735230350000|2024-12-26 16:25:50|18979.3|18967.3|18977.5|18965.5|18980|18968|18975|18963|16
1735230360000|2024-12-26 16:26:00|18978.1|18966.1|18976.1|18964.1|18978.1|18966.1|18974.3|18962.3|11
1735230370000|2024-12-26 16:26:10|18976.8|18964.8|18976.3|18964.3|18977.4|18965.4|18975|18963|9
1735230380000|2024-12-26 16:26:20|18974.9|18962.9|18973.8|18961.8|18974.9|18962.9|18973.8|18961.8|2
1735230390000|2024-12-26 16:26:30|18974.3|18962.3|18974.3|18962.3|18974.3|18962.3|18973.1|18961.1|2
1735230400000|2024-12-26 16:26:40|18976.1|18964.1|18976.8|18964.8|18976.8|18964.8|18976.1|18964.1|4
1735230410000|2024-12-26 16:26:50|18974.9|18962.9|18967.5|18955.5|18974.9|18962.9|18967.5|18955.5|18
1735230420000|2024-12-26 16:27:00|18968.6|18956.6|18968.6|18956.6|18969.3|18957.3|18968.1|18956.1|0
1735230430000|2024-12-26 16:27:10|18969.3|18957.3|18971.8|18959.8|18971.8|18959.8|18969.3|18957.3|9
1735230440000|2024-12-26 16:27:20|18971.1|18959.1|18971.8|18959.8|18971.8|18959.8|18971.1|18959.1|0
1735230450000|2024-12-26 16:27:30|18970.8|18958.8|18969.3|18957.3|18970.8|18958.8|18969.3|18957.3|10
1735230460000|2024-12-26 16:27:40|18968.3|18956.3|18968.8|18956.8|18968.8|18956.8|18968.3|18956.3|1
1735230470000|2024-12-26 16:27:50|18968.1|18956.1|18968.1|18956.1|18968.1|18956.1|18968.1|18956.1|1
1735230480000|2024-12-26 16:28:00|18968.8|18956.8|18974.3|18962.3|18974.9|18962.9|18968.8|18956.8|10
1735230490000|2024-12-26 16:28:10|18973.6|18961.6|18971.8|18959.8|18973.6|18961.6|18971.8|18959.8|3
1735230500000|2024-12-26 16:28:20|18975.8|18963.8|18979.3|18967.3|18979.3|18967.3|18975.8|18963.8|19
1735230520000|2024-12-26 16:28:40|18980.8|18968.8|18986.8|18974.8|18986.8|18974.8|18980.8|18968.8|4
1735230530000|2024-12-26 16:28:50|18988.8|18976.8|18983.3|18971.3|18988.8|18976.8|18983.3|18971.3|6
1735230540000|2024-12-26 16:29:00|18981.3|18969.3|18980.8|18968.8|18981.3|18969.3|18980.8|18968.8|2
1735230550000|2024-12-26 16:29:10|18981.8|18969.8|18979.3|18967.3|18981.8|18969.8|18979.3|18967.3|5
1735230570000|2024-12-26 16:29:30|18978.6|18966.6|18981.1|18969.1|18981.1|18969.1|18978.6|18966.6|1
1735230580000|2024-12-26 16:29:40|18980.6|18968.6|18987|18975|18987|18975|18980.1|18968.1|22
1735230590000|2024-12-26 16:29:50|18987.6|18975.6|18987.6|18975.6|18987.6|18975.6|18987.6|18975.6|0
1735230600000|2024-12-26 16:30:00|18988.3|18976.3|18988.3|18976.3|18989.5|18977.5|18988.3|18976.3|4
1735230620000|2024-12-26 16:30:20|18985.8|18973.8|18985.8|18973.8|18985.8|18973.8|18985.8|18973.8|3
1735230630000|2024-12-26 16:30:30|18985.1|18973.1|18984.4|18972.4|18985.1|18973.1|18984.4|18972.4|2
1735230640000|2024-12-26 16:30:40|18984.9|18972.9|18984.4|18972.4|18985.1|18973.1|18984.4|18972.4|1
1735230650000|2024-12-26 16:30:50|18983.8|18971.8|18984.4|18972.4|18984.4|18972.4|18983.1|18971.1|2
1735230660000|2024-12-26 16:31:00|18983.6|18971.6|18984.4|18972.4|18984.4|18972.4|18981.9|18969.9|2
1735230670000|2024-12-26 16:31:10|18983.6|18971.6|18984.4|18972.4|18984.4|18972.4|18983.6|18971.6|0
1735230680000|2024-12-26 16:31:20|||||||||1
1735230690000|2024-12-26 16:31:30|18983.8|18971.8|18983.6|18971.6|18983.8|18971.8|18983.1|18971.1|2
1735230700000|2024-12-26 16:31:40|18982.4|18970.4|18987.6|18975.6|18987.6|18975.6|18982.4|18970.4|7
1735230710000|2024-12-26 16:31:50|18988.1|18976.1|18986.3|18974.3|18988.8|18976.8|18986.3|18974.3|2
1735230720000|2024-12-26 16:32:00|18986.9|18974.9|18989.4|18977.4|18990.1|18978.1|18986.9|18974.9|2
1735230730000|2024-12-26 16:32:10|18988.8|18976.8|18987|18975|18988.8|18976.8|18987|18975|3
1735230740000|2024-12-26 16:32:20|18986.3|18974.3|18986.3|18974.3|18986.3|18974.3|18986.3|18974.3|0
1735230770000|2024-12-26 16:32:50|18985.8|18973.8|18987.6|18975.6|18987.6|18975.6|18985.8|18973.8|18
1735230780000|2024-12-26 16:33:00|18987|18975|18992|18980|18992|18980|18987|18975|7
1735230790000|2024-12-26 16:33:10|18991.5|18979.5|18990.8|18978.8|18991.5|18979.5|18990.8|18978.8|2
1735230820000|2024-12-26 16:33:40|18989.7|18977.7|18992.7|18980.7|18992.7|18980.7|18988.3|18976.3|7
1735230830000|2024-12-26 16:33:50|18995.8|18983.8|18996.5|18984.5|18996.5|18984.5|18995.8|18983.8|7
1735230840000|2024-12-26 16:34:00|18995.8|18983.8|18996.5|18984.5|18996.5|18984.5|18995.8|18983.8|3
1735230860000|2024-12-26 16:34:20|18997|18985|18999|18987|18999|18987|18997|18985|3
1735230870000|2024-12-26 16:34:30|18998.3|18986.3|19001.5|18989.5|19003.3|18991.3|18998.3|18986.3|8
1735230880000|2024-12-26 16:34:40|19006.5|18994.5|19006.5|18994.5|19006.5|18994.5|19006.5|18994.5|3
1735230890000|2024-12-26 16:34:50|19005.8|18993.8|19003.3|18991.3|19005.8|18993.8|19003.3|18991.3|2
1735230900000|2024-12-26 16:35:00|19005.8|18993.8|19008.3|18996.3|19008.3|18996.3|19005.8|18993.8|16
1735230910000|2024-12-26 16:35:10|19005.8|18993.8|19004|18992|19006.5|18994.5|19003.3|18991.3|5
1735230920000|2024-12-26 16:35:20|19004.5|18992.5|19005.1|18993.1|19005.1|18993.1|19004|18992|1
1735230930000|2024-12-26 16:35:30|19004.5|18992.5|19007|18995|19007|18995|19004.5|18992.5|4
1735230940000|2024-12-26 16:35:40|19008.3|18996.3|19012.6|19000.6|19012.6|19000.6|19008.3|18996.3|5
1735230950000|2024-12-26 16:35:50|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|19010.8|18998.8|0
1735230960000|2024-12-26 16:36:00|19010.1|18998.1|19010.1|18998.1|19010.1|18998.1|19010.1|18998.1|2
1735230970000|2024-12-26 16:36:10|19009.4|18997.4|19009.5|18997.5|19011.3|18999.3|19009.4|18997.4|2
1735230980000|2024-12-26 16:36:20|19010.2|18998.2|19012.7|19000.7|19016.3|19004.3|19010.2|18998.2|8
1735230990000|2024-12-26 16:36:30|19013.3|19001.3|19011.3|18999.3|19013.3|19001.3|19010.1|18998.1|2
1735231000000|2024-12-26 16:36:40|19011.9|18999.9|19014.4|19002.4|19015.1|19003.1|19011.9|18999.9|4
1735231010000|2024-12-26 16:36:50|19019.4|19007.4|19024.4|19012.4|19025.6|19013.6|19019.4|19007.4|21
1735231020000|2024-12-26 16:37:00|19025.1|19013.1|19024.4|19012.4|19026.3|19014.3|19024.4|19012.4|17
1735231030000|2024-12-26 16:37:10|19027.4|19015.4|19034.4|19022.4|19034.4|19022.4|19027.4|19015.4|9
1735231040000|2024-12-26 16:37:20|19032.6|19020.6|19034.4|19022.4|19034.4|19022.4|19031.9|19019.9|5
1735231050000|2024-12-26 16:37:30|19033.7|19021.7|19026.9|19014.9|19033.7|19021.7|19026.9|19014.9|21
1735231060000|2024-12-26 16:37:40|19029.9|19017.9|19034.4|19022.4|19034.4|19022.4|19029.9|19017.9|15
1735231070000|2024-12-26 16:37:50|19034.9|19022.9|19031.9|19019.9|19036.9|19024.9|19031.9|19019.9|11
1735231080000|2024-12-26 16:38:00|19029.4|19017.4|19030.5|19018.5|19032.3|19020.3|19023|19011|25
1735231090000|2024-12-26 16:38:10|19033.7|19021.7|19039.8|19027.8|19041|19029|19033.7|19021.7|12
1735231100000|2024-12-26 16:38:20|19039.2|19027.2|19037.4|19025.4|19039.8|19027.8|19037.4|19025.4|3
1735231110000|2024-12-26 16:38:30|19038|19026|19032.4|19020.4|19038.7|19026.7|19032.4|19020.4|1
1735231120000|2024-12-26 16:38:40|19031.9|19019.9|19027.4|19015.4|19031.9|19019.9|19026.2|19014.2|7
1735231130000|2024-12-26 16:38:50|19028|19016|19021.2|19009.2|19028|19016|19021.2|19009.2|4
1735231150000|2024-12-26 16:39:10|19019.8|19007.8|19014.4|19002.4|19019.8|19007.8|19014.4|19002.4|7
1735231160000|2024-12-26 16:39:20|19014.9|19002.9|19016.9|19004.9|19016.9|19004.9|19014.9|19002.9|2
1735231170000|2024-12-26 16:39:30|19016.2|19004.2|19023.7|19011.7|19023.7|19011.7|19016.2|19004.2|15
1735231180000|2024-12-26 16:39:40|19024.9|19012.9|19023|19011|19024.9|19012.9|19023|19011|2
1735231190000|2024-12-26 16:39:50|19023.7|19011.7|19026.2|19014.2|19026.9|19014.9|19023.7|19011.7|1
1735231200000|2024-12-26 16:40:00|19025.6|19013.6|19023.1|19011.1|19025.6|19013.6|19023.1|19011.1|11
1735231210000|2024-12-26 16:40:10|19022.4|19010.4|19019.4|19007.4|19022.4|19010.4|19019.4|19007.4|3
1735231220000|2024-12-26 16:40:20|19018.7|19006.7|19026.9|19014.9|19026.9|19014.9|19016.9|19004.9|11
1735231230000|2024-12-26 16:40:30|19026.2|19014.2|19021.9|19009.9|19026.9|19014.9|19021.9|19009.9|4
1735231240000|2024-12-26 16:40:40|19023.7|19011.7|19023.3|19011.3|19024.4|19012.4|19023.3|19011.3|20
1735231250000|2024-12-26 16:40:50|19025.1|19013.1|19026.3|19014.3|19026.3|19014.3|19025.1|19013.1|1
1735231260000|2024-12-26 16:41:00|19027.6|19015.6|19025.8|19013.8|19027.6|19015.6|19025.8|19013.8|2
1735231270000|2024-12-26 16:41:10|19028.3|19016.3|19028.3|19016.3|19028.3|19016.3|19028.3|19016.3|21
1735231280000|2024-12-26 16:41:20|19028.8|19016.8|19031.5|19019.5|19033.3|19021.3|19028.8|19016.8|16
1735231290000|2024-12-26 16:41:30|19030.8|19018.8|19031.5|19019.5|19031.5|19019.5|19030.2|19018.2|2
1735231300000|2024-12-26 16:41:40|19028.5|19016.5|19026.7|19014.7|19028.5|19016.5|19026.7|19014.7|5
1735231310000|2024-12-26 16:41:50|19026|19014|19026|19014|19026|19014|19026|19014|6
1735231320000|2024-12-26 16:42:00|19030.8|19018.8|19029|19017|19030.8|19018.8|19029|19017|8
1735231330000|2024-12-26 16:42:10|19028.3|19016.3|19028.3|19016.3|19028.3|19016.3|19028.3|19016.3|0
1735231350000|2024-12-26 16:42:30|19030.8|19018.8|19030.8|19018.8|19030.8|19018.8|19030.2|19018.2|1
1735231360000|2024-12-26 16:42:40|19032.6|19020.6|19037.7|19025.7|19037.7|19025.7|19032.6|19020.6|4
1735231370000|2024-12-26 16:42:50|19038.5|19026.5|19037.8|19025.8|19038.5|19026.5|19037.8|19025.8|3
1735231380000|2024-12-26 16:43:00|19039.2|19027.2|19039|19027|19040.3|19028.3|19039|19027|10
1735231390000|2024-12-26 16:43:10|19038.5|19026.5|19037.9|19025.9|19038.5|19026.5|19037.9|19025.9|7
1735231400000|2024-12-26 16:43:20|19036|19024|19035.4|19023.4|19036|19024|19035.4|19023.4|10
1735231410000|2024-12-26 16:43:30|19034.7|19022.7|19034.7|19022.7|19036.5|19024.5|19034.7|19022.7|4
1735231420000|2024-12-26 16:43:40|19035.8|19023.8|19037.9|19025.9|19037.9|19025.9|19035.8|19023.8|3
1735231430000|2024-12-26 16:43:50|19039|19027|19045.3|19033.3|19045.3|19033.3|19038.3|19026.3|12
1735231440000|2024-12-26 16:44:00|19044.5|19032.5|19048.8|19036.8|19048.8|19036.8|19042.6|19030.6|4
1735231450000|2024-12-26 16:44:10|19048.3|19036.3|19049.5|19037.5|19049.5|19037.5|19046.3|19034.3|14
1735231460000|2024-12-26 16:44:20|19048.8|19036.8|19048.8|19036.8|19049.5|19037.5|19048.8|19036.8|14
1735231470000|2024-12-26 16:44:30|19047.6|19035.6|19049.4|19037.4|19052.6|19040.6|19047.6|19035.6|8
1735231480000|2024-12-26 16:44:40|19050.1|19038.1|19045.6|19033.6|19050.1|19038.1|19045.6|19033.6|6
1735231490000|2024-12-26 16:44:50|19044.4|19032.4|19041.9|19029.9|19045.1|19033.1|19041.9|19029.9|0
1735231500000|2024-12-26 16:45:00|19040.6|19028.6|19039.9|19027.9|19040.6|19028.6|19039.9|19027.9|4
1735231510000|2024-12-26 16:45:10|19038.8|19026.8|19034.4|19022.4|19038.8|19026.8|19034.4|19022.4|4
1735231520000|2024-12-26 16:45:20|19035.8|19023.8|19030.8|19018.8|19035.8|19023.8|19030.8|19018.8|7
1735231530000|2024-12-26 16:45:30|19031.5|19019.5|19032.1|19020.1|19033.8|19021.8|19031.5|19019.5|4
1735231540000|2024-12-26 16:45:40|19032.6|19020.6|19033.1|19021.1|19035.1|19023.1|19032.6|19020.6|8
1735231550000|2024-12-26 16:45:50|19031.9|19019.9|19028.8|19016.8|19031.9|19019.9|19028.8|19016.8|2
1735231560000|2024-12-26 16:46:00|19030.1|19018.1|19031.3|19019.3|19031.3|19019.3|19029.6|19017.6|5
1735231570000|2024-12-26 16:46:10|19028.3|19016.3|19032.4|19020.4|19032.4|19020.4|19026.9|19014.9|11
1735231580000|2024-12-26 16:46:20|19031.7|19019.7|19031.2|19019.2|19031.7|19019.7|19029.9|19017.9|0
1735231590000|2024-12-26 16:46:30|19032.4|19020.4|19034.9|19022.9|19034.9|19022.9|19032.4|19020.4|1
1735231600000|2024-12-26 16:46:40|19035.5|19023.5|19035.6|19023.6|19036.2|19024.2|19035.5|19023.5|2
1735231610000|2024-12-26 16:46:50|19034.9|19022.9|19031.9|19019.9|19034.9|19022.9|19031.9|19019.9|1
1735231620000|2024-12-26 16:47:00|19033|19021|19034.4|19022.4|19034.4|19022.4|19033|19021|1
1735231630000|2024-12-26 16:47:10|19033.7|19021.7|19033.7|19021.7|19034.4|19022.4|19033.7|19021.7|3
1735231640000|2024-12-26 16:47:20|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|19033.1|19021.1|0
1735231650000|2024-12-26 16:47:30|19033.7|19021.7|19034.4|19022.4|19034.4|19022.4|19033.7|19021.7|0
1735231660000|2024-12-26 16:47:40|19041.4|19029.4|19041.9|19029.9|19042.6|19030.6|19041.4|19029.4|7
1735231670000|2024-12-26 16:47:50|19042.6|19030.6|19043.1|19031.1|19043.1|19031.1|19040.6|19028.6|13
1735231680000|2024-12-26 16:48:00|19041.9|19029.9|19050.1|19038.1|19050.6|19038.6|19041.9|19029.9|15
1735231690000|2024-12-26 16:48:10|19050.6|19038.6|19049.4|19037.4|19051.9|19039.9|19048.7|19036.7|26
1735231700000|2024-12-26 16:48:20|19050.1|19038.1|19042.6|19030.6|19050.8|19038.8|19042.6|19030.6|23
1735231710000|2024-12-26 16:48:30|19041.9|19029.9|19048.9|19036.9|19048.9|19036.9|19041.9|19029.9|3
1735231720000|2024-12-26 16:48:40|19049.4|19037.4|19050.1|19038.1|19050.1|19038.1|19048.9|19036.9|2
1735231730000|2024-12-26 16:48:50|19051.2|19039.2|19048.7|19036.7|19051.9|19039.9|19048.7|19036.7|30
1735231740000|2024-12-26 16:49:00|19047.4|19035.4|19053.2|19041.2|19053.2|19041.2|19044.2|19032.2|15
1735231750000|2024-12-26 16:49:10|19053.7|19041.7|19060.1|19048.1|19060.1|19048.1|19051.9|19039.9|11
1735231760000|2024-12-26 16:49:20|19059.4|19047.4|19059.7|19047.7|19062.8|19050.8|19058.3|19046.3|30
1735231770000|2024-12-26 16:49:30|19059.2|19047.2|19059|19047|19059.2|19047.2|19059|19047|4
1735231780000|2024-12-26 16:49:40|19057.8|19045.8|19061.5|19049.5|19062.2|19050.2|19055.3|19043.3|35
1735231790000|2024-12-26 16:49:50|19061|19049|19059|19047|19061|19049|19057.8|19045.8|4
1735231800000|2024-12-26 16:50:00|19057.8|19045.8|19055.8|19043.8|19057.8|19045.8|19055.8|19043.8|8
1735231810000|2024-12-26 16:50:10|19055.3|19043.3|19052.2|19040.2|19056.5|19044.5|19052.2|19040.2|1
1735231820000|2024-12-26 16:50:20|19060.4|19048.4|19059.7|19047.7|19062.2|19050.2|19059.7|19047.7|11
1735231830000|2024-12-26 16:50:30|19060.3|19048.3|19058.5|19046.5|19060.3|19048.3|19057.2|19045.2|9
1735231840000|2024-12-26 16:50:40|19057.9|19045.9|19052.1|19040.1|19058.3|19046.3|19052.1|19040.1|15
1735231850000|2024-12-26 16:50:50|19052.8|19040.8|19052.8|19040.8|19052.8|19040.8|19052.2|19040.2|0
1735231860000|2024-12-26 16:51:00|19052.2|19040.2|19049|19037|19052.2|19040.2|19049|19037|3
1735231870000|2024-12-26 16:51:10|19047.8|19035.8|19045.3|19033.3|19047.8|19035.8|19045.3|19033.3|1
1735231880000|2024-12-26 16:51:20|19045.8|19033.8|19044|19032|19045.8|19033.8|19044|19032|2
1735231890000|2024-12-26 16:51:30|19043.3|19031.3|19044|19032|19044|19032|19043.3|19031.3|2
1735231900000|2024-12-26 16:51:40|19049.7|19037.7|19050.3|19038.3|19050.3|19038.3|19049.7|19037.7|11
1735231910000|2024-12-26 16:51:50|19050.8|19038.8|19050.8|19038.8|19050.8|19038.8|19050.3|19038.3|2
1735231920000|2024-12-26 16:52:00|19051.5|19039.5|19047.9|19035.9|19051.5|19039.5|19047.2|19035.2|10
1735231930000|2024-12-26 16:52:10|19047.2|19035.2|19044.7|19032.7|19047.2|19035.2|19044.7|19032.7|0
1735231940000|2024-12-26 16:52:20|19042.9|19030.9|19042.9|19030.9|19042.9|19030.9|19042.9|19030.9|5
1735231950000|2024-12-26 16:52:30|19041.8|19029.8|19040.4|19028.4|19041.8|19029.8|19039.7|19027.7|6
1735231960000|2024-12-26 16:52:40|19042.2|19030.2|19042.2|19030.2|19044.7|19032.7|19042.2|19030.2|8
1735231970000|2024-12-26 16:52:50|19037.2|19025.2|19034|19022|19037.2|19025.2|19032.6|19020.6|8
1735231980000|2024-12-26 16:53:00|19034.6|19022.6|19036.5|19024.5|19037.2|19025.2|19034.6|19022.6|2
1735231990000|2024-12-26 16:53:10|19039.7|19027.7|19044.7|19032.7|19044.7|19032.7|19039|19027|34
1735232000000|2024-12-26 16:53:20|19044|19032|19044|19032|19044.7|19032.7|19042.2|19030.2|3
1735232010000|2024-12-26 16:53:30|||||||||1
1735232020000|2024-12-26 16:53:40|19044.7|19032.7|19046.5|19034.5|19046.5|19034.5|19044.7|19032.7|1
1735232030000|2024-12-26 16:53:50|19045.3|19033.3|19045.3|19033.3|19045.3|19033.3|19045.3|19033.3|1
1735232040000|2024-12-26 16:54:00|19046.5|19034.5|19046.5|19034.5|19046.5|19034.5|19046.5|19034.5|1
1735232050000|2024-12-26 16:54:10|19046|19034|19039|19027|19046|19034|19039|19027|3
1735232060000|2024-12-26 16:54:20|19038.5|19026.5|19039|19027|19039|19027|19038.5|19026.5|0
1735232070000|2024-12-26 16:54:30|19037.9|19025.9|19038.3|19026.3|19038.3|19026.3|19036.5|19024.5|4
1735232080000|2024-12-26 16:54:40|19036.5|19024.5|19037.8|19025.8|19037.8|19025.8|19036.5|19024.5|5
1735232090000|2024-12-26 16:54:50|19037.2|19025.2|19044.7|19032.7|19044.7|19032.7|19036|19024|3
1735232100000|2024-12-26 16:55:00|19045.3|19033.3|19047.2|19035.2|19047.2|19035.2|19045.3|19033.3|2
1735232110000|2024-12-26 16:55:10|19046.7|19034.7|19046.7|19034.7|19047.2|19035.2|19046.7|19034.7|0
1735232120000|2024-12-26 16:55:20|19047.2|19035.2|19042.2|19030.2|19047.2|19035.2|19040.4|19028.4|10
1735232130000|2024-12-26 16:55:30|19041.7|19029.7|19041.5|19029.5|19042.2|19030.2|19040.3|19028.3|5
1735232140000|2024-12-26 16:55:40|19041|19029|19042.2|19030.2|19042.2|19030.2|19041|19029|0
1735232150000|2024-12-26 16:55:50|19042.9|19030.9|19042.2|19030.2|19042.9|19030.9|19042.2|19030.2|2
1735232160000|2024-12-26 16:56:00|19041.7|19029.7|19042.2|19030.2|19042.2|19030.2|19040.3|19028.3|3
1735232170000|2024-12-26 16:56:10|19040.8|19028.8|19041.5|19029.5|19041.5|19029.5|19040.3|19028.3|3
1735232190000|2024-12-26 16:56:30|||||||||1
1735232200000|2024-12-26 16:56:40|19042.2|19030.2|19041.5|19029.5|19042.2|19030.2|19041.5|19029.5|3
1735232210000|2024-12-26 16:56:50|19042.2|19030.2|19042.9|19030.9|19042.9|19030.9|19042.2|19030.2|3
1735232220000|2024-12-26 16:57:00|19043.5|19031.5|19043.5|19031.5|19044.2|19032.2|19043.5|19031.5|2
1735232230000|2024-12-26 16:57:10|19045.1|19033.1|19045.4|19033.4|19045.4|19033.4|19045.1|19033.1|10
1735232240000|2024-12-26 16:57:20|19044.7|19032.7|19049|19037|19049|19037|19043.5|19031.5|3
1735232250000|2024-12-26 16:57:30|19049.7|19037.7|19049.7|19037.7|19049.7|19037.7|19049.7|19037.7|1
1735232260000|2024-12-26 16:57:40|19049.2|19037.2|19046|19034|19049.2|19037.2|19045.4|19033.4|5
1735232270000|2024-12-26 16:57:50|19047.2|19035.2|19043|19031|19048|19036|19043|19031|2
1735232280000|2024-12-26 16:58:00|19044|19032|19043.5|19031.5|19044|19032|19043.5|19031.5|0
1735232290000|2024-12-26 16:58:10|19044.7|19032.7|19050.8|19038.8|19050.8|19038.8|19044.7|19032.7|23
1735232300000|2024-12-26 16:58:20|19052.8|19040.8|19060.8|19048.8|19060.8|19048.8|19052.8|19040.8|29
1735232310000|2024-12-26 16:58:30|19060.1|19048.1|19052.6|19040.6|19060.8|19048.8|19052.6|19040.6|25
1735232320000|2024-12-26 16:58:40|||||||||6
1735232330000|2024-12-26 16:58:50|19053.9|19041.9|19052.6|19040.6|19053.9|19041.9|19052.6|19040.6|15
1735232340000|2024-12-26 16:59:00|19051.4|19039.4|19052.6|19040.6|19052.6|19040.6|19051.4|19039.4|1
1735232360000|2024-12-26 16:59:20|19050.8|19038.8|19051.4|19039.4|19051.9|19039.9|19050.8|19038.8|2
1735232370000|2024-12-26 16:59:30|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|2
1735232380000|2024-12-26 16:59:40|19053.2|19041.2|19052.5|19040.5|19053.7|19041.7|19052.5|19040.5|6
1735232390000|2024-12-26 16:59:50|||||||||1
1735232400000|2024-12-26 17:00:00|19053|19041|19053.7|19041.7|19054.4|19042.4|19052.5|19040.5|10
1735232410000|2024-12-26 17:00:10|19054.4|19042.4|19056.2|19044.2|19058.2|19046.2|19054.4|19042.4|9
1735232420000|2024-12-26 17:00:20|19055.1|19043.1|19060|19048|19060|19048|19055.1|19043.1|6
1735232430000|2024-12-26 17:00:30|||||||||3
1735232440000|2024-12-26 17:00:40|19054.4|19042.4|19052.5|19040.5|19054.4|19042.4|19052.5|19040.5|4
1735232450000|2024-12-26 17:00:50|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|2
1735232460000|2024-12-26 17:01:00|19050.5|19038.5|19054.4|19042.4|19056.9|19044.9|19049.4|19037.4|19
1735232480000|2024-12-26 17:01:20|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|4
1735232490000|2024-12-26 17:01:30|19054.4|19042.4|19054.4|19042.4|19054.4|19042.4|19054.4|19042.4|1
1735232500000|2024-12-26 17:01:40|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|0
1735232520000|2024-12-26 17:02:00|19055.8|19043.8|19054.6|19042.6|19055.8|19043.8|19053.9|19041.9|18
1735232530000|2024-12-26 17:02:10|19055.1|19043.1|19054.4|19042.4|19055.1|19043.1|19053.9|19041.9|2
1735232540000|2024-12-26 17:02:20|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|0
1735232550000|2024-12-26 17:02:30|19054.4|19042.4|19053.9|19041.9|19054.4|19042.4|19053.9|19041.9|0
1735232570000|2024-12-26 17:02:50|19051.9|19039.9|19051.4|19039.4|19051.9|19039.9|19050.1|19038.1|3
1735232580000|2024-12-26 17:03:00|19050.7|19038.7|19050.8|19038.8|19050.8|19038.8|19050.1|19038.1|5
1735232590000|2024-12-26 17:03:10|19051.4|19039.4|19051.4|19039.4|19051.4|19039.4|19051.4|19039.4|0
1735232610000|2024-12-26 17:03:30|19050.1|19038.1|19048.3|19036.3|19050.1|19038.1|19048.3|19036.3|1
1735232620000|2024-12-26 17:03:40|19045.8|19033.8|19047.1|19035.1|19048.3|19036.3|19045.8|19033.8|5
1735232630000|2024-12-26 17:03:50|19046.4|19034.4|19047.1|19035.1|19047.1|19035.1|19046.4|19034.4|0
1735232640000|2024-12-26 17:04:00|19047.6|19035.6|19048.2|19036.2|19048.2|19036.2|19047.6|19035.6|1
1735232650000|2024-12-26 17:04:10|19050.7|19038.7|19051.9|19039.9|19051.9|19039.9|19050.1|19038.1|2
1735232680000|2024-12-26 17:04:40|19051.4|19039.4|19050.1|19038.1|19051.4|19039.4|19050.1|19038.1|2
1735232690000|2024-12-26 17:04:50|19051.4|19039.4|19051.9|19039.9|19051.9|19039.9|19051.4|19039.4|1
1735232700000|2024-12-26 17:05:00|19051.4|19039.4|19046.9|19034.9|19051.9|19039.9|19046.9|19034.9|3
1735232720000|2024-12-26 17:05:20|19045|19033|19045|19033|19045|19033|19045|19033|2
1735232730000|2024-12-26 17:05:30|19043.9|19031.9|19045|19033|19045|19033|19043.9|19031.9|4
1735232740000|2024-12-26 17:05:40|19045.5|19033.5|19046.2|19034.2|19046.2|19034.2|19045.5|19033.5|7
1735232750000|2024-12-26 17:05:50|19045.5|19033.5|19046.8|19034.8|19046.8|19034.8|19045|19033|3
1735232770000|2024-12-26 17:06:10|19045.5|19033.5|19045|19033|19046.2|19034.2|19045|19033|3
1735232780000|2024-12-26 17:06:20|19045.5|19033.5|19043.7|19031.7|19045.5|19033.5|19043.7|19031.7|1
1735232790000|2024-12-26 17:06:30|19045|19033|19045|19033|19045|19033|19045|19033|0
1735232800000|2024-12-26 17:06:40|19043.7|19031.7|19043.7|19031.7|19043.7|19031.7|19043.7|19031.7|2
1735232810000|2024-12-26 17:06:50|19043.2|19031.2|19047.5|19035.5|19047.5|19035.5|19041.8|19029.8|9
1735232820000|2024-12-26 17:07:00|19046.2|19034.2|19048.7|19036.7|19048.7|19036.7|19046.2|19034.2|1
1735232850000|2024-12-26 17:07:30|19048|19036|19050.5|19038.5|19050.5|19038.5|19047.5|19035.5|3
1735232860000|2024-12-26 17:07:40|19050|19038|19050|19038|19050|19038|19050|19038|0
1735232870000|2024-12-26 17:07:50|19050.5|19038.5|19050|19038|19050.5|19038.5|19050|19038|0
1735232880000|2024-12-26 17:08:00|||||||||1
1735232890000|2024-12-26 17:08:10|19048.9|19036.9|19048|19036|19048.9|19036.9|19047.5|19035.5|3
1735232900000|2024-12-26 17:08:20|19047.5|19035.5|19047|19035|19047.5|19035.5|19044.5|19032.5|12
1735232920000|2024-12-26 17:08:40|19047.7|19035.7|19048.7|19036.7|19048.7|19036.7|19047.7|19035.7|2
1735232930000|2024-12-26 17:08:50|19050|19038|19050|19038|19050.5|19038.5|19050|19038|1
1735232940000|2024-12-26 17:09:00|19050.5|19038.5|19050|19038|19051.2|19039.2|19050|19038|4
1735232950000|2024-12-26 17:09:10|19049.5|19037.5|19048.7|19036.7|19049.5|19037.5|19048.7|19036.7|4
1735232960000|2024-12-26 17:09:20|19048|19036|19048|19036|19048|19036|19048|19036|0
1735232970000|2024-12-26 17:09:30|19048.7|19036.7|19058.9|19046.9|19058.9|19046.9|19048.7|19036.7|20
1735232980000|2024-12-26 17:09:40|19058.4|19046.4|19054.5|19042.5|19058.4|19046.4|19054.5|19042.5|7
1735232990000|2024-12-26 17:09:50|19053.4|19041.4|19052.7|19040.7|19053.4|19041.4|19052|19040|4
1735233000000|2024-12-26 17:10:00|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|1
1735233010000|2024-12-26 17:10:10|19053.4|19041.4|19054.5|19042.5|19055.2|19043.2|19052.7|19040.7|5
1735233020000|2024-12-26 17:10:20|19055.2|19043.2|19054.1|19042.1|19055.2|19043.2|19054.1|19042.1|4
1735233030000|2024-12-26 17:10:30|19054.6|19042.6|19054.1|19042.1|19054.6|19042.6|19054.1|19042.1|0
1735233040000|2024-12-26 17:10:40|19055.2|19043.2|19057|19045|19057|19045|19053.4|19041.4|4
1735233050000|2024-12-26 17:10:50|||||||||1
1735233060000|2024-12-26 17:11:00|19058|19046|19057|19045|19058.2|19046.2|19057|19045|6
1735233070000|2024-12-26 17:11:10|19058.6|19046.6|19060|19048|19060|19048|19058.6|19046.6|5
1735233090000|2024-12-26 17:11:30|19062.5|19050.5|19062|19050|19062.5|19050.5|19062|19050|4
1735233100000|2024-12-26 17:11:40|19062.5|19050.5|19057.5|19045.5|19062.5|19050.5|19057.5|19045.5|7
1735233110000|2024-12-26 17:11:50|19055.6|19043.6|19056.3|19044.3|19058.1|19046.1|19055.6|19043.6|4
1735233120000|2024-12-26 17:12:00|19054.8|19042.8|19058.8|19046.8|19058.8|19046.8|19054.8|19042.8|3
1735233130000|2024-12-26 17:12:10|19058.1|19046.1|19058.1|19046.1|19058.1|19046.1|19058.1|19046.1|0
1735233140000|2024-12-26 17:12:20|19058.8|19046.8|19058.1|19046.1|19058.8|19046.8|19058.1|19046.1|0
1735233150000|2024-12-26 17:12:30|19056.3|19044.3|19056.3|19044.3|19056.3|19044.3|19056.3|19044.3|1
1735233160000|2024-12-26 17:12:40|19056.8|19044.8|19051.3|19039.3|19056.8|19044.8|19051.3|19039.3|3
1735233170000|2024-12-26 17:12:50|19052.5|19040.5|19052.5|19040.5|19052.5|19040.5|19051.3|19039.3|0
1735233180000|2024-12-26 17:13:00|19051.8|19039.8|19055.7|19043.7|19055.7|19043.7|19051.3|19039.3|1
1735233190000|2024-12-26 17:13:10|19056.3|19044.3|19062.5|19050.5|19062.5|19050.5|19055.6|19043.6|2
1735233200000|2024-12-26 17:13:20|19063.6|19051.6|19063.1|19051.1|19063.6|19051.6|19063.1|19051.1|5
1735233210000|2024-12-26 17:13:30|19061.3|19049.3|19060.6|19048.6|19061.3|19049.3|19060.6|19048.6|4
1735233220000|2024-12-26 17:13:40|19059.3|19047.3|19054.5|19042.5|19059.3|19047.3|19054.5|19042.5|6
1735233230000|2024-12-26 17:13:50|19055|19043|19058.9|19046.9|19058.9|19046.9|19055|19043|4
1735233240000|2024-12-26 17:14:00|||||||||1
1735233250000|2024-12-26 17:14:10|19060.6|19048.6|19062|19050|19063.2|19051.2|19060.6|19048.6|13
1735233260000|2024-12-26 17:14:20|19063.9|19051.9|19065.9|19053.9|19065.9|19053.9|19063.4|19051.4|40
1735233270000|2024-12-26 17:14:30|19069.8|19057.8|19065.9|19053.9|19070.3|19058.3|19065.3|19053.3|15
1735233280000|2024-12-26 17:14:40|19069.1|19057.1|19069.1|19057.1|19069.1|19057.1|19069.1|19057.1|4
1735233290000|2024-12-26 17:14:50|19071|19059|19071|19059|19071|19059|19071|19059|3
1735233300000|2024-12-26 17:15:00|19070.5|19058.5|19059.6|19047.6|19070.5|19058.5|19059.6|19047.6|16
1735233310000|2024-12-26 17:15:10|19064.1|19052.1|19067.8|19055.8|19067.8|19055.8|19064.1|19052.1|24
1735233320000|2024-12-26 17:15:20|19071|19059|19072.3|19060.3|19072.3|19060.3|19071|19059|24
1735233330000|2024-12-26 17:15:30|19071.7|19059.7|19074.8|19062.8|19076.7|19064.7|19071.7|19059.7|11
1735233340000|2024-12-26 17:15:40|19072.3|19060.3|19075.5|19063.5|19075.5|19063.5|19071.6|19059.6|5
1735233350000|2024-12-26 17:15:50|19075|19063|19078.9|19066.9|19078.9|19066.9|19075|19063|18
1735233360000|2024-12-26 17:16:00|19078.2|19066.2|19082.1|19070.1|19082.1|19070.1|19076.2|19064.2|21
1735233370000|2024-12-26 17:16:10|19082.8|19070.8|19088.7|19076.7|19089.2|19077.2|19082.8|19070.8|17
1735233380000|2024-12-26 17:16:20|19089.8|19077.8|19089.8|19077.8|19091|19079|19087.8|19075.8|24
1735233390000|2024-12-26 17:16:30|19089.1|19077.1|19082.3|19070.3|19089.1|19077.1|19082.3|19070.3|12
1735233400000|2024-12-26 17:16:40|19080.5|19068.5|19086.2|19074.2|19086.2|19074.2|19080|19068|13
1735233410000|2024-12-26 17:16:50|19085.5|19073.5|19088.7|19076.7|19088.7|19076.7|19085.5|19073.5|13
1735233420000|2024-12-26 17:17:00|19088|19076|19091.8|19079.8|19091.8|19079.8|19086.2|19074.2|29
1735233430000|2024-12-26 17:17:10|19093|19081|19090|19078|19093.7|19081.7|19089.4|19077.4|8
1735233440000|2024-12-26 17:17:20|19089.4|19077.4|19086.2|19074.2|19089.4|19077.4|19085.5|19073.5|3
1735233450000|2024-12-26 17:17:30|19084.4|19072.4|19083|19071|19085.5|19073.5|19083|19071|1
1735233460000|2024-12-26 17:17:40|19081.9|19069.9|19079.4|19067.4|19081.9|19069.9|19079.4|19067.4|4
1735233470000|2024-12-26 17:17:50|19078.7|19066.7|19078|19066|19078.7|19066.7|19078|19066|0
1735233480000|2024-12-26 17:18:00|19077.5|19065.5|19078.7|19066.7|19080.5|19068.5|19077.5|19065.5|3
1735233490000|2024-12-26 17:18:10|19079.4|19067.4|19084.4|19072.4|19085|19073|19079.4|19067.4|2
1735233500000|2024-12-26 17:18:20|19083.7|19071.7|19083.7|19071.7|19083.7|19071.7|19083.7|19071.7|0
1735233520000|2024-12-26 17:18:40|19083|19071|19083|19071|19084.3|19072.3|19083|19071|14
1735233530000|2024-12-26 17:18:50|19079.3|19067.3|19074.3|19062.3|19079.3|19067.3|19074.3|19062.3|3
1735233550000|2024-12-26 17:19:10|19070.4|19058.4|19065.5|19053.5|19070.4|19058.4|19065.5|19053.5|14
1735233560000|2024-12-26 17:19:20|19064.8|19052.8|19058|19046|19066.2|19054.2|19058|19046|15
1735233570000|2024-12-26 17:19:30|19056.6|19044.6|19055.5|19043.5|19057.3|19045.3|19055.5|19043.5|1
1735233580000|2024-12-26 17:19:40|19057.3|19045.3|19058.4|19046.4|19058.4|19046.4|19051.6|19039.6|48
1735233590000|2024-12-26 17:19:50|19056.2|19044.2|19052.8|19040.8|19056.2|19044.2|19052.8|19040.8|15
1735233600000|2024-12-26 17:20:00|19053.4|19041.4|19048.4|19036.4|19053.4|19041.4|19045.9|19033.9|20
1735233610000|2024-12-26 17:20:10|19047.3|19035.3|19042.7|19030.7|19047.3|19035.3|19042.1|19030.1|12
1735233620000|2024-12-26 17:20:20|19042|19030|19045.7|19033.7|19045.7|19033.7|19040.2|19028.2|13
1735233630000|2024-12-26 17:20:30|19046.3|19034.3|19047.7|19035.7|19047.7|19035.7|19045.2|19033.2|12
1735233640000|2024-12-26 17:20:40|19048.4|19036.4|19047.7|19035.7|19049.5|19037.5|19045.2|19033.2|8
1735233650000|2024-12-26 17:20:50|19048.9|19036.9|19051.4|19039.4|19051.4|19039.4|19047.7|19035.7|3
1735233660000|2024-12-26 17:21:00|19050.2|19038.2|19052|19040|19052.7|19040.7|19050.2|19038.2|8
1735233670000|2024-12-26 17:21:10|19050.9|19038.9|19052.1|19040.1|19052.1|19040.1|19050.9|19038.9|8
1735233680000|2024-12-26 17:21:20|19052.7|19040.7|19053.4|19041.4|19054.1|19042.1|19052.7|19040.7|0
1735233690000|2024-12-26 17:21:30|19054.1|19042.1|19053.4|19041.4|19054.1|19042.1|19053.4|19041.4|1
1735233700000|2024-12-26 17:21:40|19054.1|19042.1|19054.1|19042.1|19054.1|19042.1|19054.1|19042.1|1
1735233710000|2024-12-26 17:21:50|19053.4|19041.4|19053.4|19041.4|19053.4|19041.4|19053.4|19041.4|0
1735233720000|2024-12-26 17:22:00|19054.1|19042.1|19052.9|19040.9|19054.1|19042.1|19052.9|19040.9|2
1735233730000|2024-12-26 17:22:10|19051.6|19039.6|19049.6|19037.6|19051.6|19039.6|19048.4|19036.4|7
1735233740000|2024-12-26 17:22:20|19049.1|19037.1|19049.8|19037.8|19050.4|19038.4|19048.4|19036.4|6
1735233750000|2024-12-26 17:22:30|19048.6|19036.6|19048|19036|19048.6|19036.6|19047.3|19035.3|11
1735233760000|2024-12-26 17:22:40|19048.6|19036.6|19039.3|19027.3|19048.6|19036.6|19039.3|19027.3|5
1735233770000|2024-12-26 17:22:50|19038|19026|19033|19021|19038|19026|19032.3|19020.3|11
1735233780000|2024-12-26 17:23:00|19031.6|19019.6|19034.3|19022.3|19036.8|19024.8|19031.6|19019.6|5
1735233790000|2024-12-26 17:23:10|19041.6|19029.6|19042.3|19030.3|19042.3|19030.3|19041.6|19029.6|1
1735233800000|2024-12-26 17:23:20|19040.5|19028.5|19032.2|19020.2|19041.6|19029.6|19032.2|19020.2|16
1735233810000|2024-12-26 17:23:30|19032.9|19020.9|19030.9|19018.9|19032.9|19020.9|19030.4|19018.4|1
1735233820000|2024-12-26 17:23:40|19030.4|19018.4|19028.4|19016.4|19030.4|19018.4|19028.4|19016.4|21
1735233830000|2024-12-26 17:23:50|19030.9|19018.9|19026.6|19014.6|19030.9|19018.9|19026.6|19014.6|18
1735233840000|2024-12-26 17:24:00|19025.9|19013.9|19029.7|19017.7|19030.2|19018.2|19021.6|19009.6|14
1735233850000|2024-12-26 17:24:10|19030.7|19018.7|19032.7|19020.7|19032.7|19020.7|19030.7|19018.7|1
1735233860000|2024-12-26 17:24:20|19034.3|19022.3|19040.2|19028.2|19040.2|19028.2|19034.3|19022.3|16
1735233870000|2024-12-26 17:24:30|19039.5|19027.5|19041.3|19029.3|19041.3|19029.3|19039.5|19027.5|12
1735233880000|2024-12-26 17:24:40|19045.6|19033.6|19048.1|19036.1|19048.1|19036.1|19045.6|19033.6|2
1735233890000|2024-12-26 17:24:50|19046.7|19034.7|19052.4|19040.4|19052.4|19040.4|19045.6|19033.6|6
1735233900000|2024-12-26 17:25:00|19054.9|19042.9|19055.6|19043.6|19055.6|19043.6|19052.4|19040.4|5
1735233910000|2024-12-26 17:25:10|19052.5|19040.5|19056.7|19044.7|19059.2|19047.2|19052.5|19040.5|18
1735233920000|2024-12-26 17:25:20|19056|19044|19059.2|19047.2|19059.2|19047.2|19053.6|19041.6|21
1735233930000|2024-12-26 17:25:30|19058.1|19046.1|19057.4|19045.4|19058.1|19046.1|19056.7|19044.7|8
1735233940000|2024-12-26 17:25:40|19057.9|19045.9|19054.9|19042.9|19057.9|19045.9|19054.9|19042.9|2
1735233950000|2024-12-26 17:25:50|19054.2|19042.2|19058.1|19046.1|19058.6|19046.6|19054.2|19042.2|6
1735233960000|2024-12-26 17:26:00|19057.5|19045.5|19050.6|19038.6|19057.5|19045.5|19050.6|19038.6|7
1735233970000|2024-12-26 17:26:10|19051.1|19039.1|19046.1|19034.1|19052.5|19040.5|19046.1|19034.1|15
1735233980000|2024-12-26 17:26:20|19045.6|19033.6|19043.8|19031.8|19045.6|19033.6|19043.8|19031.8|0
1735234000000|2024-12-26 17:26:40|19044.5|19032.5|19040.6|19028.6|19044.5|19032.5|19040.6|19028.6|2
1735234010000|2024-12-26 17:26:50|19039.9|19027.9|19040.6|19028.6|19040.6|19028.6|19039.9|19027.9|0
1735234020000|2024-12-26 17:27:00|||||||||5
1735234030000|2024-12-26 17:27:10|19046.7|19034.7|19049.2|19037.2|19049.2|19037.2|19046.7|19034.7|13
1735234040000|2024-12-26 17:27:20|19049.7|19037.7|19049.2|19037.2|19049.7|19037.7|19042.4|19030.4|19
1735234050000|2024-12-26 17:27:30|19048.5|19036.5|19047.9|19035.9|19048.5|19036.5|19047.9|19035.9|2
1735234060000|2024-12-26 17:27:40|19048.5|19036.5|19052.2|19040.2|19053.5|19041.5|19047.9|19035.9|36
1735234070000|2024-12-26 17:27:50|19051.7|19039.7|19048.5|19036.5|19051.7|19039.7|19047.4|19035.4|3
1735234080000|2024-12-26 17:28:00|19053.5|19041.5|19053.5|19041.5|19054.2|19042.2|19053.5|19041.5|16
1735234090000|2024-12-26 17:28:10|19051|19039|19052.2|19040.2|19052.2|19040.2|19051|19039|2
1735234100000|2024-12-26 17:28:20|19051|19039|19043.5|19031.5|19051|19039|19043.5|19031.5|7
1735234110000|2024-12-26 17:28:30|19050.1|19038.1|19051.7|19039.7|19051.7|19039.7|19050.1|19038.1|12
1735234120000|2024-12-26 17:28:40|19049.2|19037.2|19054.9|19042.9|19054.9|19042.9|19049.2|19037.2|6
1735234130000|2024-12-26 17:28:50|19052.4|19040.4|19051|19039|19052.4|19040.4|19049.9|19037.9|7
1735234140000|2024-12-26 17:29:00|19051.7|19039.7|19054.9|19042.9|19056.7|19044.7|19051|19039|29
1735234160000|2024-12-26 17:29:20|19054.2|19042.2|19057.4|19045.4|19059.9|19047.9|19052.4|19040.4|22
1735234170000|2024-12-26 17:29:30|19056|19044|19059.2|19047.2|19059.2|19047.2|19054.9|19042.9|29
1735234180000|2024-12-26 17:29:40|19058.5|19046.5|19058.5|19046.5|19058.5|19046.5|19058.5|19046.5|7
1735234190000|2024-12-26 17:29:50|19057.9|19045.9|19062.9|19050.9|19062.9|19050.9|19054.7|19042.7|9
1735234200000|2024-12-26 17:30:00|19063.5|19051.5|19059.9|19047.9|19063.5|19051.5|19059.9|19047.9|2
1735234210000|2024-12-26 17:30:10|19061|19049|19066.9|19054.9|19066.9|19054.9|19059.9|19047.9|20
1735234220000|2024-12-26 17:30:20|19069.5|19057.5|19069.4|19057.4|19071.3|19059.3|19069.4|19057.4|8
1735234230000|2024-12-26 17:30:30|19068.8|19056.8|19072|19060|19073.8|19061.8|19068.8|19056.8|25
1735234240000|2024-12-26 17:30:40|19069.5|19057.5|19069.5|19057.5|19069.5|19057.5|19069.5|19057.5|3
1735234250000|2024-12-26 17:30:50|19068.8|19056.8|19060.6|19048.6|19068.8|19056.8|19060.1|19048.1|9
1735234260000|2024-12-26 17:31:00|19060.1|19048.1|19070.1|19058.1|19070.1|19058.1|19058.8|19046.8|33
1735234270000|2024-12-26 17:31:10|19065.2|19053.2|19065.2|19053.2|19065.2|19053.2|19065.2|19053.2|6
1735234280000|2024-12-26 17:31:20|19064.5|19052.5|19071.5|19059.5|19071.5|19059.5|19064.5|19052.5|24
1735234290000|2024-12-26 17:31:30|19070.2|19058.2|19072.7|19060.7|19075.9|19063.9|19070.2|19058.2|13
1735234300000|2024-12-26 17:31:40|19071.6|19059.6|19072.9|19060.9|19072.9|19060.9|19071.6|19059.6|2
1735234310000|2024-12-26 17:31:50|19071.6|19059.6|19069.1|19057.1|19071.6|19059.6|19069.1|19057.1|3
1735234320000|2024-12-26 17:32:00|19070.8|19058.8|19070.9|19058.9|19076.6|19064.6|19070.8|19058.8|35
1735234340000|2024-12-26 17:32:20|19072.2|19060.2|19082.3|19070.3|19082.3|19070.3|19072.2|19060.2|36
1735234350000|2024-12-26 17:32:30|19081.6|19069.6|19082.3|19070.3|19082.3|19070.3|19081.6|19069.6|2
1735234360000|2024-12-26 17:32:40|19084.3|19072.3|19084.3|19072.3|19085|19073|19084.3|19072.3|20
1735234370000|2024-12-26 17:32:50|19083|19071|19078.6|19066.6|19083.7|19071.7|19078.6|19066.6|4
1735234380000|2024-12-26 17:33:00|19077.3|19065.3|19071.6|19059.6|19077.3|19065.3|19071.6|19059.6|5
1735234390000|2024-12-26 17:33:10|19072.3|19060.3|19071.1|19059.1|19072.3|19060.3|19071.1|19059.1|2
1735234400000|2024-12-26 17:33:20|19070.5|19058.5|19069.8|19057.8|19070.5|19058.5|19069.8|19057.8|1
1735234410000|2024-12-26 17:33:30|19067.3|19055.3|19066.1|19054.1|19068.7|19056.7|19066.1|19054.1|7
1735234420000|2024-12-26 17:33:40|19065.5|19053.5|19067.3|19055.3|19068|19056|19065.5|19053.5|2
1735234430000|2024-12-26 17:33:50|19066.8|19054.8|19064.3|19052.3|19066.8|19054.8|19064.3|19052.3|2
1735234440000|2024-12-26 17:34:00|19062.3|19050.3|19059.3|19047.3|19062.3|19050.3|19059.1|19047.1|3
1735234450000|2024-12-26 17:34:10|19059.8|19047.8|19054.8|19042.8|19059.8|19047.8|19054.3|19042.3|8
1735234460000|2024-12-26 17:34:20|19055.5|19043.5|19058|19046|19060|19048|19053.8|19041.8|14
1735234470000|2024-12-26 17:34:30|19057.5|19045.5|19057.5|19045.5|19057.5|19045.5|19057.5|19045.5|0
1735234480000|2024-12-26 17:34:40|19058|19046|19064.8|19052.8|19065.5|19053.5|19056.1|19044.1|6
1735234490000|2024-12-26 17:34:50|19066.1|19054.1|19065.4|19053.4|19066.1|19054.1|19065.4|19053.4|0
1735234500000|2024-12-26 17:35:00|19064.8|19052.8|19059.8|19047.8|19064.8|19052.8|19056.1|19044.1|6
1735234510000|2024-12-26 17:35:10|19060.5|19048.5|19063|19051|19064.8|19052.8|19059.3|19047.3|11
1735234520000|2024-12-26 17:35:20|19058.8|19046.8|19057.5|19045.5|19058.8|19046.8|19057.5|19045.5|1
1735234530000|2024-12-26 17:35:30|19056.8|19044.8|19055|19043|19056.8|19044.8|19055|19043|2
1735234540000|2024-12-26 17:35:40|19055.5|19043.5|19056.3|19044.3|19056.3|19044.3|19055|19043|3
1735234550000|2024-12-26 17:35:50|19054.8|19042.8|19050.5|19038.5|19054.8|19042.8|19050.5|19038.5|3
1735234560000|2024-12-26 17:36:00|19050.6|19038.6|19051.1|19039.1|19051.1|19039.1|19048.6|19036.6|4
1735234570000|2024-12-26 17:36:10|19050.6|19038.6|19051.6|19039.6|19051.6|19039.6|19050.6|19038.6|1
1735234580000|2024-12-26 17:36:20|19050.9|19038.9|19056.1|19044.1|19057.2|19045.2|19050.9|19038.9|7
1735234590000|2024-12-26 17:36:30|19056.6|19044.6|19064.8|19052.8|19065.6|19053.6|19056.6|19044.6|12
1735234600000|2024-12-26 17:36:40|19065|19053|19055.6|19043.6|19065|19053|19055.6|19043.6|4
1735234610000|2024-12-26 17:36:50|19053.8|19041.8|19051.6|19039.6|19053.8|19041.8|19051.6|19039.6|3
1735234620000|2024-12-26 17:37:00|19052.3|19040.3|19056.6|19044.6|19056.6|19044.6|19052.3|19040.3|4
1735234630000|2024-12-26 17:37:10|19057.3|19045.3|19062.9|19050.9|19062.9|19050.9|19057.3|19045.3|11
1735234640000|2024-12-26 17:37:20|19063.4|19051.4|19055.4|19043.4|19064.1|19052.1|19055.4|19043.4|6
1735234650000|2024-12-26 17:37:30|19054.8|19042.8|19054.8|19042.8|19054.8|19042.8|19052.3|19040.3|3
1735234660000|2024-12-26 17:37:40|19054.1|19042.1|19054.1|19042.1|19054.1|19042.1|19054.1|19042.1|0
1735234680000|2024-12-26 17:38:00|19054.9|19042.9|19060.6|19048.6|19060.6|19048.6|19054.9|19042.9|1
1735234700000|2024-12-26 17:38:20|19061.6|19049.6|19062.4|19050.4|19062.4|19050.4|19061.6|19049.6|1
1735234710000|2024-12-26 17:38:30|19061.6|19049.6|19061.6|19049.6|19061.6|19049.6|19061.6|19049.6|5
1735234720000|2024-12-26 17:38:40|19057.7|19045.7|19058.4|19046.4|19058.4|19046.4|19057.7|19045.7|7
1735234730000|2024-12-26 17:38:50|||||||||1
1735234750000|2024-12-26 17:39:10|19059.9|19047.9|19058.4|19046.4|19060.9|19048.9|19058.4|19046.4|9
1735234760000|2024-12-26 17:39:20|19059|19047|19059.1|19047.1|19060.2|19048.2|19059|19047|2
1735234770000|2024-12-26 17:39:30|19060.2|19048.2|19055.9|19043.9|19060.2|19048.2|19055.9|19043.9|3
1735234780000|2024-12-26 17:39:40|19058.4|19046.4|19055.9|19043.9|19058.4|19046.4|19055.9|19043.9|6
1735234800000|2024-12-26 17:40:00|19057|19045|19056.7|19044.7|19057.7|19045.7|19056.7|19044.7|1
1735234810000|2024-12-26 17:40:10|19057.2|19045.2|19057.2|19045.2|19057.7|19045.7|19056.7|19044.7|0
1735234820000|2024-12-26 17:40:20|19057.7|19045.7|19063.4|19051.4|19063.4|19051.4|19057.7|19045.7|3
1735234830000|2024-12-26 17:40:30|19064.7|19052.7|19063.4|19051.4|19064.7|19052.7|19063.4|19051.4|0
1735234850000|2024-12-26 17:40:50|19062.2|19050.2|19062.7|19050.7|19062.7|19050.7|19062.2|19050.2|6
1735234860000|2024-12-26 17:41:00|19063.3|19051.3|19064|19052|19064.5|19052.5|19063.3|19051.3|0
1735234870000|2024-12-26 17:41:10|19064.5|19052.5|19064|19052|19064.5|19052.5|19064|19052|1
1735234880000|2024-12-26 17:41:20|19064.5|19052.5|19061|19049|19065.2|19053.2|19061|19049|11
1735234890000|2024-12-26 17:41:30|19059.5|19047.5|19056|19044|19059.5|19047.5|19055.2|19043.2|5
1735234900000|2024-12-26 17:41:40|19055.4|19043.4|19057.7|19045.7|19057.7|19045.7|19055.4|19043.4|1
1735234920000|2024-12-26 17:42:00|19058.5|19046.5|19060.4|19048.4|19060.4|19048.4|19058.5|19046.5|0
1735234930000|2024-12-26 17:42:10|19062.2|19050.2|19061|19049|19062.2|19050.2|19061|19049|7
1735234940000|2024-12-26 17:42:20|19063.5|19051.5|19063.5|19051.5|19063.5|19051.5|19063.5|19051.5|1
1735234950000|2024-12-26 17:42:30|19066|19054|19066|19054|19066|19054|19066|19054|1
1735234960000|2024-12-26 17:42:40|19066.7|19054.7|19067.7|19055.7|19067.7|19055.7|19066.7|19054.7|0
1735234970000|2024-12-26 17:42:50|19067.2|19055.2|19067.2|19055.2|19067.2|19055.2|19067.2|19055.2|0
1735234980000|2024-12-26 17:43:00|19067.7|19055.7|19067.7|19055.7|19067.7|19055.7|19067.7|19055.7|2
1735234990000|2024-12-26 17:43:10|19067.8|19055.8|19066.5|19054.5|19067.8|19055.8|19066.5|19054.5|1
1735235000000|2024-12-26 17:43:20|19064.5|19052.5|19062.8|19050.8|19064.5|19052.5|19062.8|19050.8|2
1735235010000|2024-12-26 17:43:30|19064.5|19052.5|19065.3|19053.3|19065.3|19053.3|19064.5|19052.5|4
1735235020000|2024-12-26 17:43:40|19064.7|19052.7|19059.5|19047.5|19065.3|19053.3|19058.8|19046.8|28
1735235030000|2024-12-26 17:43:50|19064.5|19052.5|19064.5|19052.5|19065.1|19053.1|19064.5|19052.5|4
1735235040000|2024-12-26 17:44:00|19067.8|19055.8|19067.8|19055.8|19067.8|19055.8|19067.8|19055.8|4
1735235050000|2024-12-26 17:44:10|19065.3|19053.3|19065.3|19053.3|19065.3|19053.3|19065.3|19053.3|3
1735235060000|2024-12-26 17:44:20|19063.5|19051.5|19062|19050|19063.5|19051.5|19062|19050|2
1735235070000|2024-12-26 17:44:30|||||||||2
1735235080000|2024-12-26 17:44:40|19061.5|19049.5|19062|19050|19062|19050|19061.5|19049.5|1
1735235090000|2024-12-26 17:44:50|19062.1|19050.1|19062.1|19050.1|19062.1|19050.1|19061.5|19049.5|0
1735235100000|2024-12-26 17:45:00|19061.5|19049.5|19061.3|19049.3|19061.5|19049.5|19061.3|19049.3|2
1735235110000|2024-12-26 17:45:10|19060.6|19048.6|19062.6|19050.6|19063.1|19051.1|19060.6|19048.6|3
1735235120000|2024-12-26 17:45:20|19063.1|19051.1|19063.8|19051.8|19063.8|19051.8|19062.6|19050.6|1
1735235130000|2024-12-26 17:45:30|19063.1|19051.1|19063.1|19051.1|19063.1|19051.1|19063.1|19051.1|0
1735235140000|2024-12-26 17:45:40|19062.6|19050.6|19062.6|19050.6|19062.6|19050.6|19062.6|19050.6|0
1735235150000|2024-12-26 17:45:50|19060.6|19048.6|19063.1|19051.1|19063.1|19051.1|19060.6|19048.6|2
1735235170000|2024-12-26 17:46:10|19063.8|19051.8|19060.6|19048.6|19063.8|19051.8|19060.6|19048.6|3
1735235180000|2024-12-26 17:46:20|19058.8|19046.8|19056.3|19044.3|19058.8|19046.8|19055.6|19043.6|2
1735235190000|2024-12-26 17:46:30|19055.6|19043.6|19056.4|19044.4|19056.4|19044.4|19055.6|19043.6|0
1735235200000|2024-12-26 17:46:40|19053.9|19041.9|19055.6|19043.6|19056.4|19044.4|19053.9|19041.9|5
1735235210000|2024-12-26 17:46:50|19054.4|19042.4|19054.4|19042.4|19054.4|19042.4|19053.9|19041.9|0
1735235220000|2024-12-26 17:47:00|19051.9|19039.9|19051.4|19039.4|19051.9|19039.9|19051.4|19039.4|2
1735235230000|2024-12-26 17:47:10|19051.9|19039.9|19050.6|19038.6|19051.9|19039.9|19050.6|19038.6|0
1735235240000|2024-12-26 17:47:20|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|19051.9|19039.9|5
1735235250000|2024-12-26 17:47:30|19050.8|19038.8|19050.1|19038.1|19050.8|19038.8|19050.1|19038.1|0
1735235260000|2024-12-26 17:47:40|19051.2|19039.2|19057.1|19045.1|19058.9|19046.9|19051.2|19039.2|2
1735235270000|2024-12-26 17:47:50|19054.6|19042.6|19053.9|19041.9|19054.6|19042.6|19053.9|19041.9|5
1735235280000|2024-12-26 17:48:00|19053.3|19041.3|19053.3|19041.3|19053.3|19041.3|19053.3|19041.3|0
1735235290000|2024-12-26 17:48:10|19054.6|19042.6|19054.6|19042.6|19054.6|19042.6|19053.9|19041.9|0
1735235320000|2024-12-26 17:48:40|19053.9|19041.9|19052.6|19040.6|19053.9|19041.9|19052.6|19040.6|1
1735235330000|2024-12-26 17:48:50|19051.5|19039.5|19049.6|19037.6|19051.5|19039.5|19047.1|19035.1|3
1735235340000|2024-12-26 17:49:00|19052.1|19040.1|19057.8|19045.8|19057.8|19045.8|19052.1|19040.1|5
1735235350000|2024-12-26 17:49:10|19058.5|19046.5|19054.6|19042.6|19060.3|19048.3|19054.6|19042.6|1
1735235360000|2024-12-26 17:49:20|19052.1|19040.1|19052.8|19040.8|19053.3|19041.3|19052.1|19040.1|4
1735235370000|2024-12-26 17:49:30|19051.5|19039.5|19052.1|19040.1|19052.1|19040.1|19051.5|19039.5|0
1735235380000|2024-12-26 17:49:40|19052.8|19040.8|19053.9|19041.9|19053.9|19041.9|19052.8|19040.8|5
1735235390000|2024-12-26 17:49:50|19052.8|19040.8|19052.8|19040.8|19052.8|19040.8|19052.1|19040.1|0
1735235410000|2024-12-26 17:50:10|19052.1|19040.1|19052.1|19040.1|19052.8|19040.8|19052.1|19040.1|0
1735235420000|2024-12-26 17:50:20|19052.6|19040.6|19053.2|19041.2|19053.2|19041.2|19052.6|19040.6|12
1735235430000|2024-12-26 17:50:30|19053.9|19041.9|19050.7|19038.7|19053.9|19041.9|19050.7|19038.7|2
1735235450000|2024-12-26 17:50:50|19055.1|19043.1|19055.1|19043.1|19055.1|19043.1|19055.1|19043.1|10
1735235460000|2024-12-26 17:51:00|19057.8|19045.8|19058.9|19046.9|19058.9|19046.9|19057.1|19045.1|11
1735235490000|2024-12-26 17:51:30|19060.1|19048.1|19060.1|19048.1|19060.1|19048.1|19060.1|19048.1|2
1735235510000|2024-12-26 17:51:50|19059.6|19047.6|19058.2|19046.2|19059.6|19047.6|19057.6|19045.6|3
1735235520000|2024-12-26 17:52:00|19057.6|19045.6|19055.1|19043.1|19058.2|19046.2|19055.1|19043.1|3
1735235530000|2024-12-26 17:52:10|19055.7|19043.7|19055.7|19043.7|19055.7|19043.7|19055.7|19043.7|0
1735235540000|2024-12-26 17:52:20|19051.4|19039.4|19051.4|19039.4|19051.4|19039.4|19051.4|19039.4|2
1735235550000|2024-12-26 17:52:30|19050.7|19038.7|19050.1|19038.1|19051.4|19039.4|19050.1|19038.1|1
1735235570000|2024-12-26 17:52:50|19049.4|19037.4|19049.4|19037.4|19049.4|19037.4|19049.4|19037.4|1
1735235580000|2024-12-26 17:53:00|19048.9|19036.9|19050.7|19038.7|19052.6|19040.6|19048.9|19036.9|2
1735235590000|2024-12-26 17:53:10|19050.1|19038.1|19050|19038|19050.7|19038.7|19050|19038|3
1735235600000|2024-12-26 17:53:20|19048.7|19036.7|19053.9|19041.9|19053.9|19041.9|19048.2|19036.2|8
1735235610000|2024-12-26 17:53:30|||||||||1
1735235630000|2024-12-26 17:53:50|19054.6|19042.6|19055.7|19043.7|19055.7|19043.7|19054.4|19042.4|1
1735235640000|2024-12-26 17:54:00|19054.4|19042.4|19053.7|19041.7|19055|19043|19053.7|19041.7|2
1735235650000|2024-12-26 17:54:10|19053.2|19041.2|19050.7|19038.7|19053.2|19041.2|19050.7|19038.7|1
1735235660000|2024-12-26 17:54:20|19048.2|19036.2|19047.6|19035.6|19048.2|19036.2|19047.6|19035.6|8
1735235670000|2024-12-26 17:54:30|19048.2|19036.2|19048.2|19036.2|19048.2|19036.2|19048.2|19036.2|0
1735235680000|2024-12-26 17:54:40|19046.9|19034.9|19053.9|19041.9|19055.1|19043.1|19046.9|19034.9|7
1735235690000|2024-12-26 17:54:50|19053.2|19041.2|19051.4|19039.4|19053.2|19041.2|19051.4|19039.4|5
1735235700000|2024-12-26 17:55:00|19051.9|19039.9|19050.7|19038.7|19051.9|19039.9|19050.7|19038.7|0
1735235710000|2024-12-26 17:55:10|19050.1|19038.1|19053.2|19041.2|19053.9|19041.9|19050.1|19038.1|6
1735235720000|2024-12-26 17:55:20|19053.7|19041.7|19052.1|19040.1|19055.1|19043.1|19052.1|19040.1|4
1735235730000|2024-12-26 17:55:30|19053.9|19041.9|19053.3|19041.3|19053.9|19041.9|19053.3|19041.3|5
1735235740000|2024-12-26 17:55:40|19053.9|19041.9|19053.9|19041.9|19053.9|19041.9|19053.3|19041.3|0
1735235750000|2024-12-26 17:55:50|19055.1|19043.1|19054.6|19042.6|19055.1|19043.1|19054.6|19042.6|5
1735235770000|2024-12-26 17:56:10|19053.5|19041.5|19050.3|19038.3|19054.6|19042.6|19050.3|19038.3|5
1735235780000|2024-12-26 17:56:20|19049.6|19037.6|19052.1|19040.1|19052.1|19040.1|19049.6|19037.6|5
1735235790000|2024-12-26 17:56:30|19051.5|19039.5|19051.4|19039.4|19052.1|19040.1|19049.6|19037.6|7
1735235800000|2024-12-26 17:56:40|19052.8|19040.8|19053.3|19041.3|19053.3|19041.3|19052.8|19040.8|2
1735235810000|2024-12-26 17:56:50|19052.1|19040.1|19052.1|19040.1|19052.1|19040.1|19052.1|19040.1|1
1735235830000|2024-12-26 17:57:10|19052.8|19040.8|19052.8|19040.8|19052.8|19040.8|19052.8|19040.8|2
1735235850000|2024-12-26 17:57:30|19050.3|19038.3|19050.3|19038.3|19050.3|19038.3|19050.3|19038.3|1
1735235860000|2024-12-26 17:57:40|19049.6|19037.6|19051.5|19039.5|19052.2|19040.2|19049.6|19037.6|2
1735235880000|2024-12-26 17:58:00|19052.1|19040.1|19052.1|19040.1|19052.1|19040.1|19052.1|19040.1|2
1735235890000|2024-12-26 17:58:10|||||||||3
1735235910000|2024-12-26 17:58:30|19051.4|19039.4|19050.8|19038.8|19051.4|19039.4|19050.3|19038.3|7
1735235930000|2024-12-26 17:58:50|19051.4|19039.4|19049.6|19037.6|19051.4|19039.4|19049.6|19037.6|0
1735235940000|2024-12-26 17:59:00|19052.1|19040.1|19052.1|19040.1|19052.1|19040.1|19052.1|19040.1|4
1735235950000|2024-12-26 17:59:10|19055.1|19043.1|19054.6|19042.6|19055.3|19043.3|19054|19042|6
1735235960000|2024-12-26 17:59:20|19052.2|19040.2|19052.1|19040.1|19053.5|19041.5|19051.5|19039.5|9
1735235970000|2024-12-26 17:59:30|19050.8|19038.8|19052.1|19040.1|19052.1|19040.1|19049.6|19037.6|4
1735235980000|2024-12-26 17:59:40|19051.5|19039.5|19054|19042|19054|19042|19050.3|19038.3|6
1735235990000|2024-12-26 17:59:50|19054.6|19042.6|19055.3|19043.3|19055.3|19043.3|19054|19042|4
1735236000000|2024-12-26 18:00:00|19054.7|19042.7|19055.3|19043.3|19055.3|19043.3|19054|19042|4
1735236010000|2024-12-26 18:00:10|19064|19052|19064.6|19052.6|19066.5|19054.5|19064|19052|13
1735236020000|2024-12-26 18:00:20|19064|19052|19064.6|19052.6|19064.6|19052.6|19063.3|19051.3|6
1735236030000|2024-12-26 18:00:30|19064|19052|19066|19054|19066.5|19054.5|19064|19052|5
1735236040000|2024-12-26 18:00:40|19065.3|19053.3|19068|19056|19068|19056|19064.8|19052.8|7
1735236050000|2024-12-26 18:00:50|19069|19057|19066.7|19054.7|19069.2|19057.2|19066.7|19054.7|8
1735236060000|2024-12-26 18:01:00|19068.5|19056.5|19068.1|19056.1|19071|19059|19068.1|19056.1|21
1735236070000|2024-12-26 18:01:10|19067.4|19055.4|19065.6|19053.6|19068.1|19056.1|19065.6|19053.6|10
1735236080000|2024-12-26 18:01:20|19068.1|19056.1|19066.2|19054.2|19068.1|19056.1|19064.2|19052.2|7
1735236090000|2024-12-26 18:01:30|19066.7|19054.7|19066.7|19054.7|19067.4|19055.4|19066.7|19054.7|3
1735236100000|2024-12-26 18:01:40|19067.4|19055.4|19067.4|19055.4|19067.4|19055.4|19067.4|19055.4|0
1735236110000|2024-12-26 18:01:50|19064.2|19052.2|19064.2|19052.2|19064.2|19052.2|19064.2|19052.2|1
1735236120000|2024-12-26 18:02:00|19063.5|19051.5|19061|19049|19063.5|19051.5|19061|19049|1
1735236130000|2024-12-26 18:02:10|19065.5|19053.5|19065.5|19053.5|19065.5|19053.5|19065.5|19053.5|2
1735236140000|2024-12-26 18:02:20|19066|19054|19066.7|19054.7|19066.7|19054.7|19066|19054|1
1735236150000|2024-12-26 18:02:30|19067.8|19055.8|19067.8|19055.8|19067.8|19055.8|19067.8|19055.8|0
1735236160000|2024-12-26 18:02:40|19066|19054|19066.7|19054.7|19066.7|19054.7|19066|19054|2
1735236170000|2024-12-26 18:02:50|19067.8|19055.8|19067.8|19055.8|19067.8|19055.8|19066.7|19054.7|0
1735236190000|2024-12-26 18:03:10|19068.5|19056.5|19068.5|19056.5|19068.5|19056.5|19068|19056|0
1735236200000|2024-12-26 18:03:20|19066.2|19054.2|19064.2|19052.2|19066.7|19054.7|19064.2|19052.2|5
1735236230000|2024-12-26 18:03:50|19061.6|19049.6|19062.3|19050.3|19062.3|19050.3|19061.6|19049.6|9
1735236240000|2024-12-26 18:04:00|19061.6|19049.6|19061|19049|19061.6|19049.6|19061|19049|0
1735236250000|2024-12-26 18:04:10|||||||||1
1735236260000|2024-12-26 18:04:20|19059.2|19047.2|19061.7|19049.7|19061.7|19049.7|19059.2|19047.2|4
1735236270000|2024-12-26 18:04:30|19061|19049|19061|19049|19061|19049|19061|19049|1
1735236280000|2024-12-26 18:04:40|19061.6|19049.6|19061.6|19049.6|19061.6|19049.6|19061.6|19049.6|3
1735236290000|2024-12-26 18:04:50|19060.3|19048.3|19057.8|19045.8|19060.9|19048.9|19056.6|19044.6|3
1735236300000|2024-12-26 18:05:00|19057.1|19045.1|19057.8|19045.8|19057.8|19045.8|19056.6|19044.6|1
1735236310000|2024-12-26 18:05:10|19057.3|19045.3|19057.8|19045.8|19057.8|19045.8|19056|19044|4
1735236320000|2024-12-26 18:05:20|19056.7|19044.7|19055.3|19043.3|19056.7|19044.7|19055.3|19043.3|2
1735236330000|2024-12-26 18:05:30|19049.8|19037.8|19050.9|19038.9|19050.9|19038.9|19048.5|19036.5|15
1735236340000|2024-12-26 18:05:40|19051.6|19039.6|19052.1|19040.1|19052.8|19040.8|19051.6|19039.6|3
1735236360000|2024-12-26 18:06:00|19055.3|19043.3|19055.3|19043.3|19055.3|19043.3|19055.3|19043.3|4
1735236370000|2024-12-26 18:06:10|||||||||1
1735236390000|2024-12-26 18:06:30|19054.6|19042.6|19055.3|19043.3|19055.3|19043.3|19054.1|19042.1|1
1735236400000|2024-12-26 18:06:40|19054.2|19042.2|19058.5|19046.5|19058.5|19046.5|19053.5|19041.5|5
1735236410000|2024-12-26 18:06:50|19055.3|19043.3|19054.1|19042.1|19055.3|19043.3|19054.1|19042.1|2
1735236420000|2024-12-26 18:07:00|||||||||1
1735236430000|2024-12-26 18:07:10|19051.6|19039.6|19054.6|19042.6|19054.6|19042.6|19051.6|19039.6|8
1735236440000|2024-12-26 18:07:20|19054.1|19042.1|19054.1|19042.1|19054.1|19042.1|19054.1|19042.1|0
1735236450000|2024-12-26 18:07:30|19054.6|19042.6|19053.9|19041.9|19054.6|19042.6|19053.9|19041.9|1
1735236460000|2024-12-26 18:07:40|19052.7|19040.7|19052.1|19040.1|19052.7|19040.7|19052.1|19040.1|1
1735236490000|2024-12-26 18:08:10|19051.4|19039.4|19051.4|19039.4|19051.4|19039.4|19051.4|19039.4|3
1735236500000|2024-12-26 18:08:20|19053.9|19041.9|19051.6|19039.6|19053.9|19041.9|19051.6|19039.6|1
1735236530000|2024-12-26 18:08:50|19052.1|19040.1|19052.1|19040.1|19052.1|19040.1|19052.1|19040.1|0
1735236540000|2024-12-26 18:09:00|19053.4|19041.4|19054.1|19042.1|19054.6|19042.6|19052.8|19040.8|2
1735236550000|2024-12-26 18:09:10|19054.6|19042.6|19053.9|19041.9|19054.6|19042.6|19052.8|19040.8|2
1735236560000|2024-12-26 18:09:20|19053.4|19041.4|19054.6|19042.6|19055.9|19043.9|19053.4|19041.4|1
1735236570000|2024-12-26 18:09:30|19057.1|19045.1|19059.6|19047.6|19059.6|19047.6|19056.6|19044.6|5
1735236580000|2024-12-26 18:09:40|19058.4|19046.4|19059.1|19047.1|19059.1|19047.1|19058.4|19046.4|6
1735236590000|2024-12-26 18:09:50|19064.8|19052.8|19065.3|19053.3|19066.6|19054.6|19064.8|19052.8|8
1735236600000|2024-12-26 18:10:00|19066|19054|19069.6|19057.6|19069.6|19057.6|19064.1|19052.1|12
1735236610000|2024-12-26 18:10:10|19072.1|19060.1|19074.1|19062.1|19074.1|19062.1|19072.1|19060.1|13
1735236620000|2024-12-26 18:10:20|19072.8|19060.8|19075.5|19063.5|19075.5|19063.5|19071.6|19059.6|7
1735236630000|2024-12-26 18:10:30|19079.4|19067.4|19081|19069|19081|19069|19079.4|19067.4|4
1735236640000|2024-12-26 18:10:40|19081.6|19069.6|19081.7|19069.7|19081.7|19069.7|19081|19069|6
1735236650000|2024-12-26 18:10:50|19084.2|19072.2|19081.7|19069.7|19084.8|19072.8|19080.3|19068.3|11
1735236660000|2024-12-26 18:11:00|19080.3|19068.3|19077.8|19065.8|19080.3|19068.3|19077.8|19065.8|3
1735236670000|2024-12-26 18:11:10|19078.5|19066.5|19077.8|19065.8|19078.5|19066.5|19077.8|19065.8|3
1735236690000|2024-12-26 18:11:30|19075.3|19063.3|19076|19064|19076|19064|19074.2|19062.2|3
1735236700000|2024-12-26 18:11:40|19072.8|19060.8|19075.3|19063.3|19075.3|19063.3|19072.8|19060.8|8
1735236720000|2024-12-26 18:12:00|19074.1|19062.1|19074.1|19062.1|19074.1|19062.1|19074.1|19062.1|0
1735236730000|2024-12-26 18:12:10|19073.5|19061.5|19073.5|19061.5|19073.5|19061.5|19073.5|19061.5|1
1735236740000|2024-12-26 18:12:20|19072.1|19060.1|19071|19059|19072.1|19060.1|19071|19059|5
1735236750000|2024-12-26 18:12:30|19071.6|19059.6|19071|19059|19071.6|19059.6|19071|19059|0
1735236760000|2024-12-26 18:12:40|19071.6|19059.6|19071.6|19059.6|19074.1|19062.1|19071|19059|2
1735236780000|2024-12-26 18:13:00|19072.1|19060.1|19073.5|19061.5|19074.2|19062.2|19072.1|19060.1|3
1735236790000|2024-12-26 18:13:10|19071.6|19059.6|19073.5|19061.5|19073.5|19061.5|19071.6|19059.6|7
1735236800000|2024-12-26 18:13:20|19074.1|19062.1|19074.1|19062.1|19074.1|19062.1|19073.5|19061.5|0
1735236810000|2024-12-26 18:13:30|19073.5|19061.5|19074.1|19062.1|19074.1|19062.1|19073.5|19061.5|1
1735236820000|2024-12-26 18:13:40|19073.5|19061.5|19073.5|19061.5|19073.5|19061.5|19073.5|19061.5|0
1735236830000|2024-12-26 18:13:50|19073|19061|19073.5|19061.5|19073.5|19061.5|19073|19061|1
1735236840000|2024-12-26 18:14:00|19073|19061|19073.5|19061.5|19073.5|19061.5|19073|19061|0
1735236860000|2024-12-26 18:14:20|19073|19061|19073.5|19061.5|19073.5|19061.5|19073|19061|1
1735236870000|2024-12-26 18:14:30|||||||||1
1735236880000|2024-12-26 18:14:40|||||||||1
1735236890000|2024-12-26 18:14:50|19072.8|19060.8|19073.5|19061.5|19073.5|19061.5|19072.8|19060.8|4
1735236900000|2024-12-26 18:15:00|19074.1|19062.1|19073.5|19061.5|19074.1|19062.1|19073.5|19061.5|0
1735236910000|2024-12-26 18:15:10|19074.8|19062.8|19074.1|19062.1|19074.8|19062.8|19074.1|19062.1|1
1735236920000|2024-12-26 18:15:20|19074.8|19062.8|19075.3|19063.3|19075.3|19063.3|19074.8|19062.8|0
1735236930000|2024-12-26 18:15:30|19074.8|19062.8|19075.3|19063.3|19075.3|19063.3|19074.8|19062.8|0
1735236940000|2024-12-26 18:15:40|19074.8|19062.8|19074.8|19062.8|19074.8|19062.8|19074.8|19062.8|0
1735236950000|2024-12-26 18:15:50|19076|19064|19076|19064|19077.3|19065.3|19076|19064|2
1735236960000|2024-12-26 18:16:00|19076.6|19064.6|19076.6|19064.6|19076.6|19064.6|19076.6|19064.6|0
1735236970000|2024-12-26 18:16:10|19075.3|19063.3|19079.6|19067.6|19080.9|19068.9|19074.8|19062.8|26
1735236980000|2024-12-26 18:16:20|19079.1|19067.1|19087.7|19075.7|19087.7|19075.7|19078.2|19066.2|22
1735236990000|2024-12-26 18:16:30|19086.4|19074.4|19079.6|19067.6|19087.1|19075.1|19079.1|19067.1|11
1735237000000|2024-12-26 18:16:40|19079.1|19067.1|19077.7|19065.7|19079.6|19067.6|19077.7|19065.7|3
1735237010000|2024-12-26 18:16:50|19076.3|19064.3|19075.2|19063.2|19076.3|19064.3|19075.2|19063.2|7
1735237020000|2024-12-26 18:17:00|19074.5|19062.5|19072.7|19060.7|19074.5|19062.5|19072.7|19060.7|1
1735237030000|2024-12-26 18:17:10|19073.2|19061.2|19081.4|19069.4|19081.4|19069.4|19073.2|19061.2|5
1735237040000|2024-12-26 18:17:20|19082.1|19070.1|19082.7|19070.7|19084.6|19072.6|19081.4|19069.4|10
1735237050000|2024-12-26 18:17:30|19082.1|19070.1|19081.4|19069.4|19082.1|19070.1|19080.9|19068.9|5
1735237060000|2024-12-26 18:17:40|19080.9|19068.9|19080.3|19068.3|19080.9|19068.9|19079.6|19067.6|0
1735237070000|2024-12-26 18:17:50|19079.6|19067.6|19080.3|19068.3|19080.9|19068.9|19079.6|19067.6|0
1735237080000|2024-12-26 18:18:00|19079.6|19067.6|19079.6|19067.6|19079.6|19067.6|19079.6|19067.6|0
1735237090000|2024-12-26 18:18:10|19080.9|19068.9|19080.9|19068.9|19081.4|19069.4|19080.9|19068.9|7
1735237100000|2024-12-26 18:18:20|19080.2|19068.2|19079.6|19067.6|19080.2|19068.2|19079.6|19067.6|0
1735237110000|2024-12-26 18:18:30|19078.4|19066.4|19079.6|19067.6|19079.6|19067.6|19078.4|19066.4|4
1735237120000|2024-12-26 18:18:40|19080.2|19068.2|19080.2|19068.2|19080.2|19068.2|19080.2|19068.2|0
1735237130000|2024-12-26 18:18:50|19079.6|19067.6|19078.9|19066.9|19079.6|19067.6|19078.9|19066.9|1
1735237140000|2024-12-26 18:19:00|19079.6|19067.6|19078.9|19066.9|19079.6|19067.6|19078.9|19066.9|3
1735237150000|2024-12-26 18:19:10|19078.4|19066.4|19077.7|19065.7|19078.4|19066.4|19077.1|19065.1|0
1735237160000|2024-12-26 18:19:20|19078.9|19066.9|19077.7|19065.7|19078.9|19066.9|19077.1|19065.1|5
1735237170000|2024-12-26 18:19:30|19077.1|19065.1|19077.1|19065.1|19077.1|19065.1|19077.1|19065.1|0
1735237180000|2024-12-26 18:19:40|||||||||4
1735237190000|2024-12-26 18:19:50|||||||||7
1735237210000|2024-12-26 18:20:10|19077.8|19065.8|19079.6|19067.6|19079.6|19067.6|19077.8|19065.8|6
1735237220000|2024-12-26 18:20:20|19084.5|19072.5|19090.7|19078.7|19091.4|19079.4|19083.9|19071.9|20
1735237230000|2024-12-26 18:20:30|19092.1|19080.1|19095.2|19083.2|19095.2|19083.2|19090.2|19078.2|20
1735237240000|2024-12-26 18:20:40|19094.6|19082.6|19092.7|19080.7|19094.6|19082.6|19092.7|19080.7|9
1735237250000|2024-12-26 18:20:50|19093.2|19081.2|19098.2|19086.2|19098.2|19086.2|19091.4|19079.4|5
1735237260000|2024-12-26 18:21:00|19097|19085|19095.7|19083.7|19097|19085|19093.2|19081.2|6
1735237270000|2024-12-26 18:21:10|19097.5|19085.5|19096.8|19084.8|19098.2|19086.2|19095.7|19083.7|13
1735237280000|2024-12-26 18:21:20|19097.5|19085.5|19097.5|19085.5|19099.3|19087.3|19097.5|19085.5|2
1735237290000|2024-12-26 18:21:30|19100.6|19088.6|19101.1|19089.1|19101.1|19089.1|19098.6|19086.6|27
1735237300000|2024-12-26 18:21:40|19100.4|19088.4|19101.3|19089.3|19101.3|19089.3|19098.8|19086.8|15
1735237310000|2024-12-26 18:21:50|19102.4|19090.4|19100.7|19088.7|19102.4|19090.4|19098.8|19086.8|30
1735237320000|2024-12-26 18:22:00|19098.8|19086.8|19102.5|19090.5|19102.5|19090.5|19098.2|19086.2|8
1735237330000|2024-12-26 18:22:10|19101.8|19089.8|19100.7|19088.7|19102.5|19090.5|19100.7|19088.7|2
1735237340000|2024-12-26 18:22:20|19101.4|19089.4|19100.7|19088.7|19101.4|19089.4|19100.7|19088.7|4
1735237350000|2024-12-26 18:22:30|19101.3|19089.3|19103.8|19091.8|19103.8|19091.8|19101.3|19089.3|1
1735237360000|2024-12-26 18:22:40|19103.2|19091.2|19103.2|19091.2|19103.8|19091.8|19101.8|19089.8|3
1735237370000|2024-12-26 18:22:50|||||||||1
1735237380000|2024-12-26 18:23:00|19103.8|19091.8|19100.7|19088.7|19105.7|19093.7|19100.7|19088.7|26
1735237390000|2024-12-26 18:23:10|19100|19088|19098.2|19086.2|19100.7|19088.7|19098.2|19086.2|1
1735237400000|2024-12-26 18:23:20|19097|19085|19097|19085|19097|19085|19095.7|19083.7|9
1735237410000|2024-12-26 18:23:30|19092.5|19080.5|19091.5|19079.5|19093.2|19081.2|19089|19077|9
1735237420000|2024-12-26 18:23:40|19090.7|19078.7|19091.5|19079.5|19091.5|19079.5|19090.2|19078.2|1
1735237430000|2024-12-26 18:23:50|19092|19080|19091.5|19079.5|19092|19080|19091.5|19079.5|0
1735237440000|2024-12-26 18:24:00|19092|19080|19091.5|19079.5|19092|19080|19091.5|19079.5|0
1735237460000|2024-12-26 18:24:20|19092|19080|19094|19082|19094.5|19082.5|19092|19080|2
1735237470000|2024-12-26 18:24:30|19093.2|19081.2|19096.5|19084.5|19096.5|19084.5|19093.2|19081.2|2
1735237480000|2024-12-26 18:24:40|19095.7|19083.7|19096.5|19084.5|19096.5|19084.5|19095.7|19083.7|1
1735237490000|2024-12-26 18:24:50|19095.9|19083.9|19097.7|19085.7|19097.7|19085.7|19095.2|19083.2|4
1735237500000|2024-12-26 18:25:00|19096.5|19084.5|19099.1|19087.1|19099.1|19087.1|19095.2|19083.2|8
1735237510000|2024-12-26 18:25:10|19098.4|19086.4|19096.6|19084.6|19098.6|19086.6|19096.6|19084.6|1
1735237520000|2024-12-26 18:25:20|19097.9|19085.9|19097.9|19085.9|19097.9|19085.9|19097.2|19085.2|4
1735237530000|2024-12-26 18:25:30|19097.2|19085.2|19094.7|19082.7|19097.2|19085.2|19094.7|19082.7|1
1735237540000|2024-12-26 18:25:40|19092.2|19080.2|19095.4|19083.4|19095.4|19083.4|19092.2|19080.2|4
1735237550000|2024-12-26 18:25:50|19094.7|19082.7|19092.9|19080.9|19094.7|19082.7|19092.9|19080.9|1
1735237560000|2024-12-26 18:26:00|19092.2|19080.2|19092.2|19080.2|19092.2|19080.2|19092.2|19080.2|0
1735237570000|2024-12-26 18:26:10|19092.7|19080.7|19095.4|19083.4|19095.4|19083.4|19092.7|19080.7|3
1735237580000|2024-12-26 18:26:20|19094.7|19082.7|19095.4|19083.4|19095.4|19083.4|19094.7|19082.7|0
1735237590000|2024-12-26 18:26:30|19094.7|19082.7|19100.4|19088.4|19100.4|19088.4|19094.7|19082.7|10
1735237600000|2024-12-26 18:26:40|19097.9|19085.9|19101.6|19089.6|19101.6|19089.6|19096.6|19084.6|3
1735237610000|2024-12-26 18:26:50|19102.2|19090.2|19102.7|19090.7|19105.2|19093.2|19102.2|19090.2|12
1735237620000|2024-12-26 18:27:00|19103.3|19091.3|19103.3|19091.3|19103.3|19091.3|19102.7|19090.7|0
1735237630000|2024-12-26 18:27:10|19102.7|19090.7|19101.5|19089.5|19102.7|19090.7|19101.5|19089.5|2
1735237640000|2024-12-26 18:27:20|19100.8|19088.8|19095.1|19083.1|19100.8|19088.8|19095.1|19083.1|14
1735237650000|2024-12-26 18:27:30|19094.3|19082.3|19092.6|19080.6|19094.3|19082.3|19092.6|19080.6|0
1735237660000|2024-12-26 18:27:40|19097|19085|19096.5|19084.5|19097.6|19085.6|19096.5|19084.5|5
1735237670000|2024-12-26 18:27:50|19097|19085|19097|19085|19097|19085|19097|19085|0
1735237680000|2024-12-26 18:28:00|19096.5|19084.5|19094.5|19082.5|19096.5|19084.5|19093.3|19081.3|17
1735237690000|2024-12-26 18:28:10|19094|19082|19100.2|19088.2|19100.2|19088.2|19094|19082|10
1735237700000|2024-12-26 18:28:20|19100.9|19088.9|19101.5|19089.5|19101.5|19089.5|19100.9|19088.9|1
1735237710000|2024-12-26 18:28:30|19102|19090|19101.5|19089.5|19102|19090|19101.5|19089.5|7
1735237720000|2024-12-26 18:28:40|19103.8|19091.8|19106.5|19094.5|19110.8|19098.8|19103.3|19091.3|14
1735237730000|2024-12-26 18:28:50|19107.6|19095.6|19112.6|19100.6|19112.6|19100.6|19107.6|19095.6|14
1735237740000|2024-12-26 18:29:00|19115.6|19103.6|19115.1|19103.1|19115.6|19103.6|19114.4|19102.4|13
1735237750000|2024-12-26 18:29:10|19114.4|19102.4|19115.1|19103.1|19115.1|19103.1|19114.4|19102.4|1
1735237760000|2024-12-26 18:29:20|19114.4|19102.4|19118.8|19106.8|19118.8|19106.8|19114.4|19102.4|14
1735237770000|2024-12-26 18:29:30|19119.9|19107.9|19122.6|19110.6|19122.6|19110.6|19119.9|19107.9|10
1735237780000|2024-12-26 18:29:40|19121.9|19109.9|19122.6|19110.6|19123.8|19111.8|19121.9|19109.9|5
1735237790000|2024-12-26 18:29:50|19121.9|19109.9|19119.4|19107.4|19121.9|19109.9|19119.4|19107.4|5
1735237800000|2024-12-26 18:30:00|19121.5|19109.5|19121.9|19109.9|19125.1|19113.1|19121.5|19109.5|16
1735237810000|2024-12-26 18:30:10|19119.4|19107.4|19123.1|19111.1|19123.7|19111.7|19116.9|19104.9|20
1735237820000|2024-12-26 18:30:20|19122.9|19110.9|19124.7|19112.7|19124.7|19112.7|19122.9|19110.9|6
1735237830000|2024-12-26 18:30:30|19123.5|19111.5|19122.2|19110.2|19123.5|19111.5|19122.2|19110.2|6
1735237840000|2024-12-26 18:30:40|19121.5|19109.5|19127.2|19115.2|19131.2|19119.2|19121.5|19109.5|18
1735237850000|2024-12-26 18:30:50|19132.2|19120.2|19129.7|19117.7|19133.3|19121.3|19129.7|19117.7|15
1735237860000|2024-12-26 18:31:00|19130.3|19118.3|19111|19099|19130.3|19118.3|19111|19099|12
1735237870000|2024-12-26 18:31:10|19109.7|19097.7|19109.7|19097.7|19109.7|19097.7|19109.7|19097.7|5
1735237880000|2024-12-26 18:31:20|19109.2|19097.2|19108.7|19096.7|19109.2|19097.2|19108|19096|9
1735237890000|2024-12-26 18:31:30|19108|19096|19110.5|19098.5|19110.5|19098.5|19108|19096|1
1735237910000|2024-12-26 18:31:50|19106.2|19094.2|19106.2|19094.2|19106.7|19094.7|19105.5|19093.5|5
1735237920000|2024-12-26 18:32:00|19108.1|19096.1|19110.5|19098.5|19110.5|19098.5|19108.1|19096.1|10
1735237930000|2024-12-26 18:32:10|19112.4|19100.4|19114.9|19102.9|19114.9|19102.9|19112.4|19100.4|3
1735237940000|2024-12-26 18:32:20|19113.7|19101.7|19113|19101|19113.7|19101.7|19110.5|19098.5|17
1735237950000|2024-12-26 18:32:30|19115.5|19103.5|19120.5|19108.5|19120.5|19108.5|19114.2|19102.2|6
1735237960000|2024-12-26 18:32:40|19125.5|19113.5|19125.5|19113.5|19125.5|19113.5|19125.5|19113.5|4
1735237970000|2024-12-26 18:32:50|19129.9|19117.9|19132.4|19120.4|19132.4|19120.4|19129.9|19117.9|12
1735237980000|2024-12-26 18:33:00|19131.2|19119.2|19122.3|19110.3|19131.2|19119.2|19122.3|19110.3|14
1735237990000|2024-12-26 18:33:10|19121.7|19109.7|19123|19111|19123.7|19111.7|19121.2|19109.2|2
1735238000000|2024-12-26 18:33:20|19122.4|19110.4|19125.5|19113.5|19126.2|19114.2|19122.4|19110.4|3
1735238010000|2024-12-26 18:33:30|||||||||1
1735238020000|2024-12-26 18:33:40|19123.7|19111.7|19123.7|19111.7|19123.7|19111.7|19122.4|19110.4|2
1735238030000|2024-12-26 18:33:50|19113.7|19101.7|19113.3|19101.3|19118|19106|19113|19101|53
1735238040000|2024-12-26 18:34:00|19114.1|19102.1|19112.8|19100.8|19114.1|19102.1|19112.1|19100.1|2
1735238050000|2024-12-26 18:34:10|19113.5|19101.5|19112.3|19100.3|19113.5|19101.5|19112.3|19100.3|8
1735238060000|2024-12-26 18:34:20|19111.7|19099.7|19113|19101|19113|19101|19111.7|19099.7|1
1735238070000|2024-12-26 18:34:30|19111.2|19099.2|19108.7|19096.7|19111.2|19099.2|19108.7|19096.7|5
1735238080000|2024-12-26 18:34:40|19108|19096|19108|19096|19108|19096|19108|19096|2
1735238090000|2024-12-26 18:34:50|19107.4|19095.4|19108|19096|19108|19096|19106|19094|8
1735238100000|2024-12-26 18:35:00|19107.3|19095.3|19108|19096|19109.2|19097.2|19107.3|19095.3|4
1735238110000|2024-12-26 18:35:10|19106.7|19094.7|19111.2|19099.2|19111.2|19099.2|19106.7|19094.7|8
1735238120000|2024-12-26 18:35:20|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|0
1735238130000|2024-12-26 18:35:30|19108.7|19096.7|19113|19101|19113|19101|19108.7|19096.7|5
1735238140000|2024-12-26 18:35:40|19111.2|19099.2|19111.2|19099.2|19111.7|19099.7|19111.2|19099.2|4
1735238150000|2024-12-26 18:35:50|19110.5|19098.5|19111.2|19099.2|19112.3|19100.3|19110.5|19098.5|6
1735238160000|2024-12-26 18:36:00|19110.5|19098.5|19109.8|19097.8|19110.5|19098.5|19108.7|19096.7|9
1735238170000|2024-12-26 18:36:10|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|5
1735238180000|2024-12-26 18:36:20|||||||||2
1735238190000|2024-12-26 18:36:30|19111.6|19099.6|19111.6|19099.6|19111.6|19099.6|19111.6|19099.6|4
1735238200000|2024-12-26 18:36:40|19111|19099|19111.6|19099.6|19111.6|19099.6|19111|19099|2
1735238210000|2024-12-26 18:36:50|19112.3|19100.3|19112.8|19100.8|19112.8|19100.8|19111.6|19099.6|5
1735238220000|2024-12-26 18:37:00|19112.1|19100.1|19112.3|19100.3|19112.3|19100.3|19112.1|19100.1|4
1735238230000|2024-12-26 18:37:10|19112.8|19100.8|19111.6|19099.6|19113.5|19101.5|19111|19099|4
1735238240000|2024-12-26 18:37:20|19115.9|19103.9|19114.1|19102.1|19115.9|19103.9|19114.1|19102.1|9
1735238250000|2024-12-26 18:37:30|19112.3|19100.3|19113.4|19101.4|19113.4|19101.4|19112.3|19100.3|4
1735238260000|2024-12-26 18:37:40|19112.8|19100.8|19111.6|19099.6|19112.8|19100.8|19111.6|19099.6|3
1735238270000|2024-12-26 18:37:50|19111|19099|19112.3|19100.3|19112.3|19100.3|19111|19099|1
1735238280000|2024-12-26 18:38:00|19111.6|19099.6|19114.8|19102.8|19114.8|19102.8|19111.6|19099.6|5
1735238290000|2024-12-26 18:38:10|19115.3|19103.3|19115.3|19103.3|19115.3|19103.3|19115.3|19103.3|10
1735238300000|2024-12-26 18:38:20|19114.8|19102.8|19114.8|19102.8|19116.6|19104.6|19114.8|19102.8|4
1735238310000|2024-12-26 18:38:30|19114.1|19102.1|19116.6|19104.6|19116.6|19104.6|19114.1|19102.1|3
1735238320000|2024-12-26 18:38:40|19116|19104|19122.8|19110.8|19123.4|19111.4|19116|19104|11
1735238330000|2024-12-26 18:38:50|19122.3|19110.3|19116|19104|19122.3|19110.3|19116|19104|10
1735238340000|2024-12-26 18:39:00|19115.3|19103.3|19112.3|19100.3|19117.8|19105.8|19112.3|19100.3|6
1735238350000|2024-12-26 18:39:10|19111.6|19099.6|19115.3|19103.3|19115.3|19103.3|19111.6|19099.6|13
1735238360000|2024-12-26 18:39:20|19114.8|19102.8|19114.1|19102.1|19114.8|19102.8|19114.1|19102.1|0
1735238370000|2024-12-26 18:39:30|19113.5|19101.5|19117.3|19105.3|19117.3|19105.3|19113.5|19101.5|11
1735238380000|2024-12-26 18:39:40|19116.6|19104.6|19119.8|19107.8|19119.8|19107.8|19116.6|19104.6|11
1735238390000|2024-12-26 18:39:50|||||||||13
1735238410000|2024-12-26 18:40:10|19119.2|19107.2|19117.3|19105.3|19119.8|19107.8|19117.3|19105.3|24
1735238420000|2024-12-26 18:40:20|19114.8|19102.8|19117.3|19105.3|19117.3|19105.3|19114.8|19102.8|9
1735238430000|2024-12-26 18:40:30|19116.6|19104.6|19118|19106|19118|19106|19116.6|19104.6|22
1735238440000|2024-12-26 18:40:40|19118.5|19106.5|19117.3|19105.3|19118.5|19106.5|19116|19104|15
1735238450000|2024-12-26 18:40:50|19117.8|19105.8|19118.5|19106.5|19118.5|19106.5|19116|19104|3
1735238460000|2024-12-26 18:41:00|19119.2|19107.2|19119.8|19107.8|19119.8|19107.8|19119.2|19107.2|1
1735238470000|2024-12-26 18:41:10|19119.1|19107.1|19119.8|19107.8|19119.8|19107.8|19118.5|19106.5|11
1735238480000|2024-12-26 18:41:20|19118|19106|19115.5|19103.5|19118.5|19106.5|19113|19101|23
1735238490000|2024-12-26 18:41:30|19116|19104|19116|19104|19116|19104|19116|19104|5
1735238500000|2024-12-26 18:41:40|19112.3|19100.3|19114.8|19102.8|19114.8|19102.8|19112.3|19100.3|6
1735238510000|2024-12-26 18:41:50|19115.3|19103.3|19115.3|19103.3|19115.3|19103.3|19114.8|19102.8|7
1735238520000|2024-12-26 18:42:00|19116|19104|19116|19104|19116|19104|19114.8|19102.8|1
1735238530000|2024-12-26 18:42:10|19115.3|19103.3|19116.7|19104.7|19117.3|19105.3|19115.3|19103.3|3
1735238540000|2024-12-26 18:42:20|19117.3|19105.3|19119.8|19107.8|19119.8|19107.8|19117.3|19105.3|4
1735238550000|2024-12-26 18:42:30|19119.2|19107.2|19119.2|19107.2|19119.2|19107.2|19118.5|19106.5|2
1735238560000|2024-12-26 18:42:40|19118.5|19106.5|19117.1|19105.1|19118.5|19106.5|19116|19104|18
1735238570000|2024-12-26 18:42:50|19117.8|19105.8|19117.3|19105.3|19117.8|19105.8|19114.1|19102.1|22
1735238580000|2024-12-26 18:43:00|19119.8|19107.8|19119.8|19107.8|19119.8|19107.8|19119.8|19107.8|5
1735238590000|2024-12-26 18:43:10|19114.8|19102.8|19116|19104|19116|19104|19114.8|19102.8|15
1735238600000|2024-12-26 18:43:20|19116.6|19104.6|19116.6|19104.6|19116.6|19104.6|19116.6|19104.6|0
1735238610000|2024-12-26 18:43:30|19116|19104|19113.5|19101.5|19116|19104|19113.5|19101.5|4
1735238620000|2024-12-26 18:43:40|19111|19099|19111.6|19099.6|19111.6|19099.6|19111|19099|6
1735238630000|2024-12-26 18:43:50|19111|19099|19111|19099|19111|19099|19111|19099|2
1735238640000|2024-12-26 18:44:00|||||||||3
1735238650000|2024-12-26 18:44:10|19111.6|19099.6|19111.6|19099.6|19111.6|19099.6|19111|19099|0
1735238660000|2024-12-26 18:44:20|19112.8|19100.8|19113.5|19101.5|19113.5|19101.5|19112.8|19100.8|1
1735238670000|2024-12-26 18:44:30|19114.1|19102.1|19112.3|19100.3|19114.1|19102.1|19111|19099|5
1735238680000|2024-12-26 18:44:40|19112.8|19100.8|19114.1|19102.1|19114.1|19102.1|19112.8|19100.8|6
1735238690000|2024-12-26 18:44:50|19116.6|19104.6|19116.6|19104.6|19116.6|19104.6|19116.6|19104.6|5
1735238720000|2024-12-26 18:45:20|19113.5|19101.5|19109.1|19097.1|19113.5|19101.5|19107.3|19095.3|15
1735238730000|2024-12-26 18:45:30|19108.5|19096.5|19108.5|19096.5|19108.5|19096.5|19108.5|19096.5|3
1735238740000|2024-12-26 18:45:40|19109.1|19097.1|19106.6|19094.6|19109.1|19097.1|19106.6|19094.6|1
1735238750000|2024-12-26 18:45:50|19104.1|19092.1|19106.6|19094.6|19106.6|19094.6|19104.1|19092.1|3
1735238760000|2024-12-26 18:46:00|19106|19094|19106.6|19094.6|19106.6|19094.6|19104.1|19092.1|14
1735238770000|2024-12-26 18:46:10|||||||||1
1735238780000|2024-12-26 18:46:20|19104.8|19092.8|19104.8|19092.8|19104.8|19092.8|19104.8|19092.8|3
1735238790000|2024-12-26 18:46:30|19107.3|19095.3|19107.3|19095.3|19107.3|19095.3|19107.3|19095.3|5
1735238800000|2024-12-26 18:46:40|19106.6|19094.6|19109.1|19097.1|19109.1|19097.1|19106.6|19094.6|3
1735238810000|2024-12-26 18:46:50|19113.5|19101.5|19107.3|19095.3|19114.1|19102.1|19107.3|19095.3|17
1735238820000|2024-12-26 18:47:00|19108.4|19096.4|19110.3|19098.3|19111.6|19099.6|19107.3|19095.3|2
1735238830000|2024-12-26 18:47:10|19111|19099|19114.6|19102.6|19114.6|19102.6|19111|19099|2
1735238840000|2024-12-26 18:47:20|19119.1|19107.1|19131.6|19119.6|19131.6|19119.6|19119.1|19107.1|31
1735238850000|2024-12-26 18:47:30|19134.1|19122.1|19131.6|19119.6|19136.6|19124.6|19131.6|19119.6|28
1735238860000|2024-12-26 18:47:40|19130.9|19118.9|19128.5|19116.5|19130.9|19118.9|19127.8|19115.8|15
1735238870000|2024-12-26 18:47:50|19127.1|19115.1|19126|19114|19127.1|19115.1|19126|19114|2
1735238880000|2024-12-26 18:48:00|19124.1|19112.1|19124.1|19112.1|19124.8|19112.8|19124.1|19112.1|6
1735238890000|2024-12-26 18:48:10|19123.5|19111.5|19124.8|19112.8|19124.8|19112.8|19122.3|19110.3|10
1735238900000|2024-12-26 18:48:20|19125.3|19113.3|19125.3|19113.3|19125.3|19113.3|19125.3|19113.3|0
1735238910000|2024-12-26 18:48:30|19125.9|19113.9|19122.8|19110.8|19125.9|19113.9|19122.1|19110.1|6
1735238920000|2024-12-26 18:48:40|19124.1|19112.1|19124.1|19112.1|19124.1|19112.1|19123.5|19111.5|4
1735238930000|2024-12-26 18:48:50|19124.6|19112.6|19124.6|19112.6|19124.6|19112.6|19124.1|19112.1|0
1735238940000|2024-12-26 18:49:00|19125.2|19113.2|19124.1|19112.1|19125.9|19113.9|19124.1|19112.1|2
1735238950000|2024-12-26 18:49:10|19123.4|19111.4|19129.8|19117.8|19129.8|19117.8|19123.4|19111.4|14
1735238960000|2024-12-26 18:49:20|19129.1|19117.1|19128.5|19116.5|19129.1|19117.1|19127.8|19115.8|3
1735238970000|2024-12-26 18:49:30|19128|19116|19127.8|19115.8|19128.4|19116.4|19125.9|19113.9|7
1735238980000|2024-12-26 18:49:40|19126.6|19114.6|19136.6|19124.6|19136.6|19124.6|19126.6|19114.6|16
1735238990000|2024-12-26 18:49:50|19146|19134|19139.3|19127.3|19146.6|19134.6|19139.3|19127.3|18
1735239000000|2024-12-26 18:50:00|19138.5|19126.5|19134.8|19122.8|19138.5|19126.5|19133.5|19121.5|10
1735239010000|2024-12-26 18:50:10|19137.5|19125.5|19136.8|19124.8|19137.5|19125.5|19136.8|19124.8|13
1735239020000|2024-12-26 18:50:20|19137.3|19125.3|19137.3|19125.3|19137.3|19125.3|19137.3|19125.3|0
1735239030000|2024-12-26 18:50:30|19134.8|19122.8|19131.1|19119.1|19134.8|19122.8|19131.1|19119.1|8
1735239040000|2024-12-26 18:50:40|19130.3|19118.3|19126.6|19114.6|19130.3|19118.3|19124.1|19112.1|47
1735239050000|2024-12-26 18:50:50|19128.4|19116.4|19128.4|19116.4|19128.9|19116.9|19128.4|19116.4|9
1735239060000|2024-12-26 18:51:00|19127.1|19115.1|19123.4|19111.4|19127.1|19115.1|19123.4|19111.4|9
1735239070000|2024-12-26 18:51:10|19124.1|19112.1|19123.4|19111.4|19124.1|19112.1|19123.4|19111.4|0
1735239080000|2024-12-26 18:51:20|19124.1|19112.1|19124.1|19112.1|19124.1|19112.1|19123.4|19111.4|3
1735239090000|2024-12-26 18:51:30|19122.1|19110.1|19123.4|19111.4|19123.4|19111.4|19122.1|19110.1|3
1735239100000|2024-12-26 18:51:40|19122.1|19110.1|19122.1|19110.1|19122.1|19110.1|19122.1|19110.1|2
1735239110000|2024-12-26 18:51:50|19118.4|19106.4|19114.1|19102.1|19119.1|19107.1|19114.1|19102.1|11
1735239120000|2024-12-26 18:52:00|19113.4|19101.4|19108.4|19096.4|19113.4|19101.4|19108.4|19096.4|2
1735239130000|2024-12-26 18:52:10|19109.1|19097.1|19113.4|19101.4|19113.4|19101.4|19107.7|19095.7|9
1735239150000|2024-12-26 18:52:30|19114.1|19102.1|19115.9|19103.9|19115.9|19103.9|19114.1|19102.1|4
1735239160000|2024-12-26 18:52:40|19116.6|19104.6|19118.4|19106.4|19118.4|19106.4|19116.6|19104.6|7
1735239170000|2024-12-26 18:52:50|19117.9|19105.9|19118.4|19106.4|19118.4|19106.4|19116.6|19104.6|2
1735239180000|2024-12-26 18:53:00|19117.3|19105.3|19119.1|19107.1|19119.1|19107.1|19117.3|19105.3|7
1735239190000|2024-12-26 18:53:10|19118.6|19106.6|19116.6|19104.6|19118.6|19106.6|19116.6|19104.6|3
1735239200000|2024-12-26 18:53:20|19117.2|19105.2|19117.2|19105.2|19117.2|19105.2|19117.2|19105.2|0
1735239210000|2024-12-26 18:53:30|19113.4|19101.4|19113.4|19101.4|19113.4|19101.4|19113.4|19101.4|1
1735239220000|2024-12-26 18:53:40|19114.1|19102.1|19114.1|19102.1|19114.7|19102.7|19114.1|19102.1|0
1735239230000|2024-12-26 18:53:50|19112.9|19100.9|19114.7|19102.7|19114.7|19102.7|19112.9|19100.9|5
1735239240000|2024-12-26 18:54:00|19114.1|19102.1|19119.1|19107.1|19121.6|19109.6|19114.1|19102.1|82
1735239250000|2024-12-26 18:54:10|19118.4|19106.4|19114.1|19102.1|19119.7|19107.7|19114.1|19102.1|13
1735239260000|2024-12-26 18:54:20|19114.7|19102.7|19116.6|19104.6|19116.6|19104.6|19114.1|19102.1|3
1735239270000|2024-12-26 18:54:30|19115.9|19103.9|19118.4|19106.4|19118.4|19106.4|19115.9|19103.9|2
1735239280000|2024-12-26 18:54:40|19119.5|19107.5|19119.7|19107.7|19120.9|19108.9|19119.5|19107.5|9
1735239290000|2024-12-26 18:54:50|19120.9|19108.9|19120.9|19108.9|19120.9|19108.9|19120.9|19108.9|2
1735239300000|2024-12-26 18:55:00|||||||||3
1735239310000|2024-12-26 18:55:10|||||||||2
1735239320000|2024-12-26 18:55:20|19119.7|19107.7|19119.7|19107.7|19119.7|19107.7|19119.7|19107.7|1
1735239330000|2024-12-26 18:55:30|19117.2|19105.2|19111.6|19099.6|19117.2|19105.2|19111.6|19099.6|7
1735239340000|2024-12-26 18:55:40|19112.2|19100.2|19112.9|19100.9|19113.4|19101.4|19111.6|19099.6|3
1735239350000|2024-12-26 18:55:50|19113.4|19101.4|19112.2|19100.2|19113.4|19101.4|19112.2|19100.2|6
1735239360000|2024-12-26 18:56:00|19114.7|19102.7|19114.7|19102.7|19114.7|19102.7|19114.7|19102.7|6
1735239380000|2024-12-26 18:56:20|19116.6|19104.6|19114.7|19102.7|19116.6|19104.6|19113.4|19101.4|18
1735239390000|2024-12-26 18:56:30|19117.2|19105.2|19117.2|19105.2|19117.2|19105.2|19117.2|19105.2|2
1735239400000|2024-12-26 18:56:40|19115.9|19103.9|19114.7|19102.7|19115.9|19103.9|19113.4|19101.4|3
1735239410000|2024-12-26 18:56:50|19114.1|19102.1|19109.7|19097.7|19114.7|19102.7|19109.7|19097.7|29
1735239420000|2024-12-26 18:57:00|||||||||19
1735239430000|2024-12-26 18:57:10|19106.6|19094.6|19107.2|19095.2|19107.2|19095.2|19106.6|19094.6|9
1735239440000|2024-12-26 18:57:20|19108.4|19096.4|19110.9|19098.9|19110.9|19098.9|19107.2|19095.2|11
1735239450000|2024-12-26 18:57:30|19109.7|19097.7|19110.2|19098.2|19110.9|19098.9|19109.7|19097.7|11
1735239460000|2024-12-26 18:57:40|19107.7|19095.7|19107|19095|19110.2|19098.2|19107|19095|38
1735239470000|2024-12-26 18:57:50|||||||||1
1735239480000|2024-12-26 18:58:00|19110.2|19098.2|19106.5|19094.5|19110.2|19098.2|19105.9|19093.9|22
1735239490000|2024-12-26 18:58:10|19107.2|19095.2|19113.6|19101.6|19113.6|19101.6|19107|19095|28
1735239500000|2024-12-26 18:58:20|19114.4|19102.4|19114.4|19102.4|19115.4|19103.4|19112.9|19100.9|14
1735239510000|2024-12-26 18:58:30|19114.9|19102.9|19113.6|19101.6|19114.9|19102.9|19112.9|19100.9|19
1735239520000|2024-12-26 18:58:40|19116|19104|19115.4|19103.4|19116|19104|19115.4|19103.4|24
1735239530000|2024-12-26 18:58:50|19114.7|19102.7|19114.7|19102.7|19114.7|19102.7|19114.7|19102.7|3
1735239540000|2024-12-26 18:59:00|19115.4|19103.4|19117.9|19105.9|19117.9|19105.9|19115.4|19103.4|33
1735239550000|2024-12-26 18:59:10|19118.7|19106.7|19116.9|19104.9|19119.9|19107.9|19116.9|19104.9|75
1735239560000|2024-12-26 18:59:20|19117.6|19105.6|19123.7|19111.7|19124.4|19112.4|19116.3|19104.3|71
1735239570000|2024-12-26 18:59:30|19122.4|19110.4|19125.4|19113.4|19125.4|19113.4|19122.4|19110.4|141
1735239580000|2024-12-26 18:59:40|19122.9|19110.9|19125.4|19113.4|19127.9|19115.9|19122.9|19110.9|108
1735239590000|2024-12-26 18:59:50|19122.9|19110.9|19125.4|19113.4|19126.9|19114.9|19122.9|19110.9|121
1735239600000|2024-12-26 19:00:00|19126.2|19114.2|19120.4|19108.4|19126.2|19114.2|19120.4|19108.4|80
1735239610000|2024-12-26 19:00:10|19122.4|19110.4|19130.4|19118.4|19130.4|19118.4|19122.4|19110.4|31
1735239620000|2024-12-26 19:00:20|19132.8|19120.8|19132.2|19120.2|19133.5|19121.5|19132.2|19120.2|26
1735239630000|2024-12-26 19:00:30|19132.8|19120.8|19130.3|19118.3|19132.8|19120.8|19129.7|19117.7|13
1735239640000|2024-12-26 19:00:40|19129.7|19117.7|19131.5|19119.5|19131.5|19119.5|19129.7|19117.7|0
1735239650000|2024-12-26 19:00:50|||||||||20
1735239660000|2024-12-26 19:01:00|19131|19119|19131.7|19119.7|19132.2|19120.2|19131|19119|21
1735239670000|2024-12-26 19:01:10|19131.2|19119.2|19130.5|19118.5|19131.2|19119.2|19130.5|19118.5|1
1735239680000|2024-12-26 19:01:20|19129.9|19117.9|19129.9|19117.9|19130.5|19118.5|19129.9|19117.9|8
1735239690000|2024-12-26 19:01:30|19130.5|19118.5|19130.5|19118.5|19130.5|19118.5|19130.5|19118.5|1
1735239700000|2024-12-26 19:01:40|19133|19121|19134.9|19122.9|19135.5|19123.5|19133|19121|11
1735239710000|2024-12-26 19:01:50|19136.9|19124.9|19132.4|19120.4|19136.9|19124.9|19131.7|19119.7|57
1735239720000|2024-12-26 19:02:00|||||||||4
1735239730000|2024-12-26 19:02:10|||||||||1
1735239740000|2024-12-26 19:02:20|19131.9|19119.9|19133.7|19121.7|19133.7|19121.7|19131.9|19119.9|4
1735239750000|2024-12-26 19:02:30|19133|19121|19131.9|19119.9|19133|19121|19131.9|19119.9|3
1735239760000|2024-12-26 19:02:40|19131.3|19119.3|19126.7|19114.7|19131.3|19119.3|19125.5|19113.5|18
1735239770000|2024-12-26 19:02:50|19127.3|19115.3|19128|19116|19128|19116|19126.7|19114.7|2
1735239780000|2024-12-26 19:03:00|19127.4|19115.4|19128|19116|19128.5|19116.5|19127.4|19115.4|10
1735239790000|2024-12-26 19:03:10|19127.4|19115.4|19128|19116|19128|19116|19127.4|19115.4|5
1735239800000|2024-12-26 19:03:20|19127.4|19115.4|19124.9|19112.9|19127.4|19115.4|19124.9|19112.9|7
1735239810000|2024-12-26 19:03:30|19125.5|19113.5|19128.5|19116.5|19128.5|19116.5|19125.5|19113.5|3
1735239820000|2024-12-26 19:03:40|19130.3|19118.3|19131|19119|19131.7|19119.7|19130.3|19118.3|18
1735239830000|2024-12-26 19:03:50|19130.5|19118.5|19121.2|19109.2|19130.5|19118.5|19120.5|19108.5|13
1735239840000|2024-12-26 19:04:00|19119.8|19107.8|19124.2|19112.2|19125.5|19113.5|19119.8|19107.8|24
1735239850000|2024-12-26 19:04:10|19124.8|19112.8|19124.9|19112.9|19128|19116|19124.2|19112.2|5
1735239860000|2024-12-26 19:04:20|19123.5|19111.5|19124.2|19112.2|19124.2|19112.2|19123|19111|1
1735239870000|2024-12-26 19:04:30|19124.9|19112.9|19130.6|19118.6|19131.2|19119.2|19124.2|19112.2|2
1735239880000|2024-12-26 19:04:40|19129.9|19117.9|19130.6|19118.6|19131.7|19119.7|19129.2|19117.2|0
1735239890000|2024-12-26 19:04:50|19129.4|19117.4|19126.7|19114.7|19129.9|19117.9|19126.7|19114.7|12
1735309800000|2024-12-27 14:30:00|19100.4|19088.4|19103.3|19091.3|19112.4|19100.4|19100.4|19088.4|75
1735309810000|2024-12-27 14:30:10|19102.7|19090.7|19104.7|19092.7|19105.8|19093.8|19100.1|19088.1|60
1735309820000|2024-12-27 14:30:20|19105.8|19093.8|19104|19092|19105.8|19093.8|19104|19092|34
1735309830000|2024-12-27 14:30:30|19103.3|19091.3|19096.9|19084.9|19103.3|19091.3|19090.1|19078.1|77
1735309840000|2024-12-27 14:30:40|19095.1|19083.1|19105.8|19093.8|19105.8|19093.8|19091.9|19079.9|55
1735309850000|2024-12-27 14:30:50|19107.2|19095.2|19113.3|19101.3|19113.3|19101.3|19107.2|19095.2|25
1735309860000|2024-12-27 14:31:00|19114|19102|19109.7|19097.7|19115.2|19103.2|19109.7|19097.7|24
1735309870000|2024-12-27 14:31:10|19112.2|19100.2|19112.2|19100.2|19114.7|19102.7|19112.2|19100.2|33
1735309880000|2024-12-27 14:31:20|19110.9|19098.9|19107.2|19095.2|19110.9|19098.9|19102.2|19090.2|38
1735309890000|2024-12-27 14:31:30|19107.7|19095.7|19115.2|19103.2|19115.2|19103.2|19107.7|19095.7|13
1735309900000|2024-12-27 14:31:40|19113.9|19101.9|19117.2|19105.2|19120.2|19108.2|19113.9|19101.9|62
1735309910000|2024-12-27 14:31:50|19119.7|19107.7|19118.5|19106.5|19119.7|19107.7|19118.5|19106.5|11
1735309920000|2024-12-27 14:32:00|19117.2|19105.2|19116|19104|19121|19109|19116|19104|28
1735309930000|2024-12-27 14:32:10|19114.1|19102.1|19116|19104|19116|19104|19112.9|19100.9|13
1735309940000|2024-12-27 14:32:20|19118.5|19106.5|19116|19104|19120.5|19108.5|19116|19104|28
1735309950000|2024-12-27 14:32:30|19113.5|19101.5|19116|19104|19116|19104|19113|19101|29
1735309960000|2024-12-27 14:32:40|19116.7|19104.7|19118|19106|19118.5|19106.5|19116|19104|12
1735309970000|2024-12-27 14:32:50|19117.3|19105.3|19111|19099|19117.3|19105.3|19111|19099|19
1735309980000|2024-12-27 14:33:00|||||||||2
1735309990000|2024-12-27 14:33:10|19110.9|19098.9|19111|19099|19111|19099|19107.2|19095.2|32
1735310000000|2024-12-27 14:33:20|19110.4|19098.4|19111.6|19099.6|19112.2|19100.2|19109.1|19097.1|9
1735310010000|2024-12-27 14:33:30|19110.4|19098.4|19110.9|19098.9|19111.6|19099.6|19110.4|19098.4|8
1735310020000|2024-12-27 14:33:40|19111.6|19099.6|19109.7|19097.7|19112.2|19100.2|19108.4|19096.4|10
1735310030000|2024-12-27 14:33:50|19110.9|19098.9|19112.7|19100.7|19113.3|19101.3|19110.2|19098.2|44
1735310040000|2024-12-27 14:34:00|19110.8|19098.8|19110.2|19098.2|19110.8|19098.8|19109.6|19097.6|7
1735310050000|2024-12-27 14:34:10|19109.6|19097.6|19110.8|19098.8|19110.8|19098.8|19109.6|19097.6|2
1735310060000|2024-12-27 14:34:20|19110.2|19098.2|19110.8|19098.8|19110.8|19098.8|19110.2|19098.2|1
1735310070000|2024-12-27 14:34:30|19110.2|19098.2|19115.8|19103.8|19117.7|19105.7|19110.2|19098.2|41
1735310080000|2024-12-27 14:34:40|19116.4|19104.4|19118.3|19106.3|19120.8|19108.8|19116.4|19104.4|23
1735310090000|2024-12-27 14:34:50|19117.1|19105.1|19118.3|19106.3|19118.3|19106.3|19117.1|19105.1|3
1735310100000|2024-12-27 14:35:00|19117.7|19105.7|19118.3|19106.3|19120.2|19108.2|19116.4|19104.4|26
1735310110000|2024-12-27 14:35:10|19119.7|19107.7|19117.7|19105.7|19120.8|19108.8|19117.7|19105.7|9
1735310120000|2024-12-27 14:35:20|19118.3|19106.3|19118.3|19106.3|19118.3|19106.3|19116.5|19104.5|7
1735310130000|2024-12-27 14:35:30|19117.7|19105.7|19118.3|19106.3|19118.3|19106.3|19117.7|19105.7|3
1735310140000|2024-12-27 14:35:40|19120.2|19108.2|19120.2|19108.2|19120.2|19108.2|19120.2|19108.2|9
1735310150000|2024-12-27 14:35:50|19122.7|19110.7|19122.7|19110.7|19122.7|19110.7|19122.7|19110.7|9
1735310160000|2024-12-27 14:36:00|19121.4|19109.4|19120.8|19108.8|19121.4|19109.4|19119.6|19107.6|11
1735310170000|2024-12-27 14:36:10|19118.9|19106.9|19117.7|19105.7|19118.9|19106.9|19117.1|19105.1|25
1735310180000|2024-12-27 14:36:20|19115.8|19103.8|19115.8|19103.8|19115.8|19103.8|19115.8|19103.8|13
1735310190000|2024-12-27 14:36:30|19118.9|19106.9|19118.3|19106.3|19118.9|19106.9|19118.3|19106.3|24
1735310200000|2024-12-27 14:36:40|19115.8|19103.8|19114|19102|19118.9|19106.9|19114|19102|34
1735310210000|2024-12-27 14:36:50|19116.4|19104.4|19115.8|19103.8|19116.4|19104.4|19115.1|19103.1|5
1735310220000|2024-12-27 14:37:00|19115.1|19103.1|19113.3|19101.3|19115.8|19103.8|19113.3|19101.3|20
1735310230000|2024-12-27 14:37:10|19113.9|19101.9|19113.3|19101.3|19113.9|19101.9|19113.3|19101.3|4
1735310240000|2024-12-27 14:37:20|19116.4|19104.4|19117.8|19105.8|19118.9|19106.9|19116.4|19104.4|21
1735310250000|2024-12-27 14:37:30|19118.3|19106.3|19117.8|19105.8|19118.3|19106.3|19117.8|19105.8|1
1735310260000|2024-12-27 14:37:40|19115.8|19103.8|19117.8|19105.8|19117.8|19105.8|19113.3|19101.3|51
1735310270000|2024-12-27 14:37:50|19115.8|19103.8|19117.8|19105.8|19117.8|19105.8|19115.3|19103.3|8
1735310280000|2024-12-27 14:38:00|19117.1|19105.1|19116.5|19104.5|19118.3|19106.3|19116.5|19104.5|8
1735310290000|2024-12-27 14:38:10|19117.8|19105.8|19117.1|19105.1|19117.8|19105.8|19117.1|19105.1|9
1735310300000|2024-12-27 14:38:20|19117.8|19105.8|19117.8|19105.8|19118.3|19106.3|19117.8|19105.8|1
1735310310000|2024-12-27 14:38:30|19119.7|19107.7|19120.8|19108.8|19122.8|19110.8|19117.8|19105.8|48
1735310320000|2024-12-27 14:38:40|19121.4|19109.4|19125.3|19113.3|19127.8|19115.8|19121.4|19109.4|17
1735310330000|2024-12-27 14:38:50|19124.6|19112.6|19123.3|19111.3|19127.2|19115.2|19123.3|19111.3|30
1735310340000|2024-12-27 14:39:00|19125.8|19113.8|19135.8|19123.8|19135.8|19123.8|19125.8|19113.8|26
1735310350000|2024-12-27 14:39:10|19135.3|19123.3|19142.2|19130.2|19142.2|19130.2|19135.3|19123.3|34
1735310360000|2024-12-27 14:39:20|19141.6|19129.6|19141.1|19129.1|19141.6|19129.6|19139.1|19127.1|13
1735310370000|2024-12-27 14:39:30|19140.5|19128.5|19143.6|19131.6|19144.8|19132.8|19140.5|19128.5|23
1735310380000|2024-12-27 14:39:40|19143|19131|19135.5|19123.5|19143|19131|19135.5|19123.5|30
1735310390000|2024-12-27 14:39:50|19134.9|19122.9|19133.6|19121.6|19135.5|19123.5|19133.6|19121.6|4
1735310400000|2024-12-27 14:40:00|19134.1|19122.1|19141.1|19129.1|19141.8|19129.8|19133|19121|18
1735310410000|2024-12-27 14:40:10|19140.5|19128.5|19143.6|19131.6|19143.6|19131.6|19140.5|19128.5|4
1735310420000|2024-12-27 14:40:20|19145.5|19133.5|19145.5|19133.5|19147.4|19135.4|19145.5|19133.5|27
1735310430000|2024-12-27 14:40:30|19143|19131|19141.8|19129.8|19143.6|19131.6|19138.6|19126.6|49
1735310440000|2024-12-27 14:40:40|19137.9|19125.9|19138.6|19126.6|19141.1|19129.1|19137.3|19125.3|12
1735310450000|2024-12-27 14:40:50|19139.3|19127.3|19139.8|19127.8|19140.5|19128.5|19138.6|19126.6|4
1735310460000|2024-12-27 14:41:00|19140.5|19128.5|19136.1|19124.1|19140.5|19128.5|19136.1|19124.1|20
1735310470000|2024-12-27 14:41:10|19138.6|19126.6|19140.4|19128.4|19140.4|19128.4|19138.6|19126.6|18
1735310480000|2024-12-27 14:41:20|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|3
1735310490000|2024-12-27 14:41:30|19137.9|19125.9|19135.4|19123.4|19137.9|19125.9|19135.4|19123.4|25
1735310500000|2024-12-27 14:41:40|19134.8|19122.8|19133.6|19121.6|19134.8|19122.8|19131.6|19119.6|22
1735310510000|2024-12-27 14:41:50|19134.1|19122.1|19134.1|19122.1|19134.1|19122.1|19134.1|19122.1|0
1735310520000|2024-12-27 14:42:00|19135.4|19123.4|19138.6|19126.6|19139.1|19127.1|19133.6|19121.6|17
1735310530000|2024-12-27 14:42:10|19141.1|19129.1|19139.1|19127.1|19141.1|19129.1|19139.1|19127.1|8
1735310540000|2024-12-27 14:42:20|19141.1|19129.1|19149.1|19137.1|19149.1|19137.1|19141.1|19129.1|19
1735310550000|2024-12-27 14:42:30|19148.5|19136.5|19149.7|19137.7|19149.7|19137.7|19147.8|19135.8|7
1735310560000|2024-12-27 14:42:40|19147.8|19135.8|19146.6|19134.6|19148.5|19136.5|19146.6|19134.6|11
1735310570000|2024-12-27 14:42:50|19147.2|19135.2|19147.2|19135.2|19148.5|19136.5|19147.2|19135.2|1
1735310580000|2024-12-27 14:43:00|19146.6|19134.6|19142.8|19130.8|19146.6|19134.6|19142.8|19130.8|13
1735310590000|2024-12-27 14:43:10|19141.5|19129.5|19140.3|19128.3|19141.5|19129.5|19140.3|19128.3|2
1735310600000|2024-12-27 14:43:20|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|19139.7|19127.7|10
1735310610000|2024-12-27 14:43:30|19142.2|19130.2|19141|19129|19142.2|19130.2|19141|19129|20
1735310620000|2024-12-27 14:43:40|19139.1|19127.1|19136.6|19124.6|19139.1|19127.1|19135.4|19123.4|13
1735310630000|2024-12-27 14:43:50|19137.2|19125.2|19141.6|19129.6|19142.2|19130.2|19137.2|19125.2|20
1735310640000|2024-12-27 14:44:00|19142.2|19130.2|19141.6|19129.6|19142.2|19130.2|19141.6|19129.6|2
1735310650000|2024-12-27 14:44:10|19140.4|19128.4|19141.6|19129.6|19141.6|19129.6|19137.9|19125.9|17
1735310660000|2024-12-27 14:44:20|19142.9|19130.9|19144.1|19132.1|19145.3|19133.3|19142.9|19130.9|16
1735310670000|2024-12-27 14:44:30|19142.9|19130.9|19141|19129|19142.9|19130.9|19141|19129|5
1735310680000|2024-12-27 14:44:40|19140.3|19128.3|19141.6|19129.6|19141.6|19129.6|19140.3|19128.3|2
1735310690000|2024-12-27 14:44:50|19144.1|19132.1|19147.9|19135.9|19148.6|19136.6|19144.1|19132.1|8
1735310700000|2024-12-27 14:45:00|19146.5|19134.5|19142.2|19130.2|19146.5|19134.5|19142.2|19130.2|8
1735310710000|2024-12-27 14:45:10|19143.3|19131.3|19146|19134|19147.2|19135.2|19143.3|19131.3|22
1735310720000|2024-12-27 14:45:20|19145.4|19133.4|19147.2|19135.2|19147.2|19135.2|19145.4|19133.4|0
1735310730000|2024-12-27 14:45:30|19147.8|19135.8|19145.3|19133.3|19149.1|19137.1|19145.3|19133.3|28
1735310740000|2024-12-27 14:45:40|19146|19134|19145.3|19133.3|19146|19134|19145.3|19133.3|4
1735310750000|2024-12-27 14:45:50|19144.6|19132.6|19145.3|19133.3|19145.3|19133.3|19144.6|19132.6|16
1735310760000|2024-12-27 14:46:00|19144.6|19132.6|19140.2|19128.2|19144.6|19132.6|19140.2|19128.2|19
1735310770000|2024-12-27 14:46:10|19140.8|19128.8|19141.4|19129.4|19141.4|19129.4|19140.2|19128.2|5
1735310780000|2024-12-27 14:46:20|19138.9|19126.9|19147.1|19135.1|19147.8|19135.8|19138.9|19126.9|35
1735310790000|2024-12-27 14:46:30|19146.5|19134.5|19142.7|19130.7|19146.5|19134.5|19140.8|19128.8|40
1735310800000|2024-12-27 14:46:40|19142.8|19130.8|19141.4|19129.4|19142.8|19130.8|19140.8|19128.8|4
1735310810000|2024-12-27 14:46:50|19140.8|19128.8|19142.7|19130.7|19142.7|19130.7|19140.8|19128.8|13
1735310820000|2024-12-27 14:47:00|19141.4|19129.4|19142.8|19130.8|19142.8|19130.8|19140.8|19128.8|3
1735310830000|2024-12-27 14:47:10|19143.3|19131.3|19145.8|19133.8|19145.8|19133.8|19143.3|19131.3|6
1735310840000|2024-12-27 14:47:20|||||||||3
1735310850000|2024-12-27 14:47:30|19147.1|19135.1|19147.7|19135.7|19149.6|19137.6|19147.1|19135.1|53
1735310860000|2024-12-27 14:47:40|19147|19135|19145.8|19133.8|19147|19135|19145.2|19133.2|4
1735310870000|2024-12-27 14:47:50|19145.3|19133.3|19145.3|19133.3|19145.3|19133.3|19145.3|19133.3|4
1735310880000|2024-12-27 14:48:00|19143.9|19131.9|19143.3|19131.3|19143.9|19131.9|19143.3|19131.3|7
1735310890000|2024-12-27 14:48:10|19145.8|19133.8|19146.5|19134.5|19149.6|19137.6|19145.8|19133.8|27
1735310900000|2024-12-27 14:48:20|19145.8|19133.8|19146.5|19134.5|19146.5|19134.5|19145.8|19133.8|0
1735310910000|2024-12-27 14:48:30|19147.8|19135.8|19148.5|19136.5|19149|19137|19147.8|19135.8|6
1735310920000|2024-12-27 14:48:40|19149.2|19137.2|19149.2|19137.2|19149.7|19137.7|19149.2|19137.2|7
1735310930000|2024-12-27 14:48:50|19148.6|19136.6|19147.2|19135.2|19148.6|19136.6|19146.7|19134.7|14
1735310940000|2024-12-27 14:49:00|19146.7|19134.7|19144.7|19132.7|19147.2|19135.2|19144.2|19132.2|24
1735310950000|2024-12-27 14:49:10|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|8
1735310960000|2024-12-27 14:49:20|19144.7|19132.7|19144.7|19132.7|19144.7|19132.7|19144.7|19132.7|14
1735310970000|2024-12-27 14:49:30|19145.3|19133.3|19140.9|19128.9|19145.3|19133.3|19140.9|19128.9|6
1735310980000|2024-12-27 14:49:40|19140.3|19128.3|19139.6|19127.6|19140.9|19128.9|19139.6|19127.6|2
1735310990000|2024-12-27 14:49:50|19138.4|19126.4|19138.4|19126.4|19138.4|19126.4|19138.4|19126.4|7
1735311000000|2024-12-27 14:50:00|19137.8|19125.8|19135.9|19123.9|19137.8|19125.8|19135.3|19123.3|2
1735311010000|2024-12-27 14:50:10|19136.4|19124.4|19135.9|19123.9|19136.5|19124.5|19135.9|19123.9|6
1735311020000|2024-12-27 14:50:20|19137.1|19125.1|19138.4|19126.4|19138.4|19126.4|19137.1|19125.1|3
1735311030000|2024-12-27 14:50:30|19137.1|19125.1|19137.8|19125.8|19138.4|19126.4|19137.1|19125.1|5
1735311040000|2024-12-27 14:50:40|19138.9|19126.9|19137.8|19125.8|19139|19127|19137.8|19125.8|6
1735311050000|2024-12-27 14:50:50|19138.4|19126.4|19138.4|19126.4|19138.4|19126.4|19137.8|19125.8|1
1735311060000|2024-12-27 14:51:00|19138.9|19126.9|19137.8|19125.8|19138.9|19126.9|19137.8|19125.8|7
1735311070000|2024-12-27 14:51:10|19138.4|19126.4|19135.9|19123.9|19138.4|19126.4|19135.3|19123.3|9
1735311080000|2024-12-27 14:51:20|19138.4|19126.4|19138.4|19126.4|19138.9|19126.9|19137.1|19125.1|11
1735311090000|2024-12-27 14:51:30|19138.9|19126.9|19140.9|19128.9|19140.9|19128.9|19138.4|19126.4|6
1735311100000|2024-12-27 14:51:40|19141.4|19129.4|19145.9|19133.9|19145.9|19133.9|19140.9|19128.9|15
1735311110000|2024-12-27 14:51:50|19145.3|19133.3|19145.3|19133.3|19145.3|19133.3|19145.3|19133.3|2
1735311120000|2024-12-27 14:52:00|19146.4|19134.4|19145.9|19133.9|19146.4|19134.4|19145.3|19133.3|0
1735311130000|2024-12-27 14:52:10|19146.4|19134.4|19145.9|19133.9|19146.4|19134.4|19145.3|19133.3|0
1735311140000|2024-12-27 14:52:20|19145.3|19133.3|19145.9|19133.9|19146.5|19134.5|19145.3|19133.3|4
1735311150000|2024-12-27 14:52:30|19145.3|19133.3|19144.6|19132.6|19145.9|19133.9|19143.4|19131.4|18
1735311160000|2024-12-27 14:52:40|19143.9|19131.9|19142.8|19130.8|19144.6|19132.6|19142.8|19130.8|6
1735311170000|2024-12-27 14:52:50|19143.4|19131.4|19144.6|19132.6|19144.6|19132.6|19143.4|19131.4|3
1735311180000|2024-12-27 14:53:00|19145.2|19133.2|19145.9|19133.9|19145.9|19133.9|19144.6|19132.6|3
1735311190000|2024-12-27 14:53:10|19145.3|19133.3|19145.3|19133.3|19145.3|19133.3|19145.3|19133.3|1
1735311200000|2024-12-27 14:53:20|19146.4|19134.4|19143.9|19131.9|19146.4|19134.4|19143.4|19131.4|3
1735311210000|2024-12-27 14:53:30|19144.6|19132.6|19143.9|19131.9|19145.2|19133.2|19143.4|19131.4|3
1735311220000|2024-12-27 14:53:40|19144.6|19132.6|19145.3|19133.3|19145.3|19133.3|19143.9|19131.9|2
1735311230000|2024-12-27 14:53:50|19143.9|19131.9|19143.4|19131.4|19144.6|19132.6|19143.4|19131.4|4
1735311240000|2024-12-27 14:54:00|19144|19132|19140.9|19128.9|19144|19132|19140.9|19128.9|14
1735311250000|2024-12-27 14:54:10|19140.3|19128.3|19140.3|19128.3|19140.3|19128.3|19140.3|19128.3|2
1735311260000|2024-12-27 14:54:20|19138.4|19126.4|19140.3|19128.3|19140.3|19128.3|19138.4|19126.4|8
1735311280000|2024-12-27 14:54:40|19140.9|19128.9|19142.8|19130.8|19142.8|19130.8|19140.9|19128.9|2
1735311290000|2024-12-27 14:54:50|19142.1|19130.1|19142.8|19130.8|19143.4|19131.4|19142.1|19130.1|8
1735311300000|2024-12-27 14:55:00|19141.4|19129.4|19141.4|19129.4|19142.1|19130.1|19141.4|19129.4|7
1735311310000|2024-12-27 14:55:10|19142.1|19130.1|19140.3|19128.3|19142.1|19130.1|19139.1|19127.1|9
1735311320000|2024-12-27 14:55:20|||||||||4
1735311330000|2024-12-27 14:55:30|19139.6|19127.6|19138.4|19126.4|19141.4|19129.4|19138.4|19126.4|5
1735311340000|2024-12-27 14:55:40|19138.9|19126.9|19140.3|19128.3|19140.9|19128.9|19138.9|19126.9|4
1735311350000|2024-12-27 14:55:50|19140.9|19128.9|19138.9|19126.9|19141.4|19129.4|19138.9|19126.9|9
1735311360000|2024-12-27 14:56:00|19138.4|19126.4|19138.4|19126.4|19138.4|19126.4|19137.8|19125.8|4
1735311370000|2024-12-27 14:56:10|19137.8|19125.8|19126.3|19114.3|19138.4|19126.4|19124.5|19112.5|38
1735311380000|2024-12-27 14:56:20|19125.7|19113.7|19124.5|19112.5|19126.4|19114.4|19124.5|19112.5|18
1735311390000|2024-12-27 14:56:30|19125.2|19113.2|19126.4|19114.4|19127|19115|19125.1|19113.1|17
1735311400000|2024-12-27 14:56:40|19127|19115|19132|19120|19132.7|19120.7|19124.5|19112.5|26
1735311410000|2024-12-27 14:56:50|19131.4|19119.4|19133.9|19121.9|19135.2|19123.2|19131.4|19119.4|13
1735311420000|2024-12-27 14:57:00|19134.6|19122.6|19133.9|19121.9|19134.6|19122.6|19133.9|19121.9|15
1735311430000|2024-12-27 14:57:10|19134.6|19122.6|19133.9|19121.9|19134.6|19122.6|19133.9|19121.9|5
1735311440000|2024-12-27 14:57:20|19132.8|19120.8|19133.9|19121.9|19133.9|19121.9|19132.8|19120.8|19
1735311450000|2024-12-27 14:57:30|||||||||2
1735311460000|2024-12-27 14:57:40|19136.4|19124.4|19136.4|19124.4|19136.4|19124.4|19136.4|19124.4|12
1735311470000|2024-12-27 14:57:50|||||||||4
1735311480000|2024-12-27 14:58:00|19135.3|19123.3|19133.9|19121.9|19136.4|19124.4|19133.9|19121.9|6
1735311490000|2024-12-27 14:58:10|19131.4|19119.4|19129.5|19117.5|19131.4|19119.4|19129.5|19117.5|6
1735311500000|2024-12-27 14:58:20|19128.9|19116.9|19128.3|19116.3|19128.9|19116.9|19127.6|19115.6|15
1735311510000|2024-12-27 14:58:30|19128.9|19116.9|19124.5|19112.5|19128.9|19116.9|19123.9|19111.9|7
1735311520000|2024-12-27 14:58:40|19125.2|19113.2|19124.5|19112.5|19126.4|19114.4|19124.5|19112.5|5
1735311530000|2024-12-27 14:58:50|19125.1|19113.1|19124.5|19112.5|19126.4|19114.4|19124.5|19112.5|7
1735311540000|2024-12-27 14:59:00|19125.1|19113.1|19125.1|19113.1|19125.1|19113.1|19124.5|19112.5|0
1735311550000|2024-12-27 14:59:10|19127|19115|19129.5|19117.5|19130.1|19118.1|19127|19115|31
1735311560000|2024-12-27 14:59:20|19128.8|19116.8|19126.4|19114.4|19128.9|19116.9|19126.4|19114.4|8
1735311570000|2024-12-27 14:59:30|19125.1|19113.1|19124.5|19112.5|19125.1|19113.1|19124.5|19112.5|3
1735311580000|2024-12-27 14:59:40|19129.5|19117.5|19128.3|19116.3|19129.5|19117.5|19128.3|19116.3|19
1735311590000|2024-12-27 14:59:50|19128.9|19116.9|19129.5|19117.5|19130.1|19118.1|19128.3|19116.3|3
1735311600000|2024-12-27 15:00:00|19128.9|19116.9|19125.1|19113.1|19128.9|19116.9|19125.1|19113.1|10
1735311610000|2024-12-27 15:00:10|19124.5|19112.5|19123.9|19111.9|19124.5|19112.5|19123.9|19111.9|13
1735311620000|2024-12-27 15:00:20|19125.1|19113.1|19125.2|19113.2|19125.9|19113.9|19124.5|19112.5|7
1735311630000|2024-12-27 15:00:30|19125.9|19113.9|19128.4|19116.4|19128.4|19116.4|19125.2|19113.2|11
1735311640000|2024-12-27 15:00:40|19127.8|19115.8|19128.4|19116.4|19128.4|19116.4|19125.9|19113.9|5
1735311650000|2024-12-27 15:00:50|19127.8|19115.8|19128.9|19116.9|19130.9|19118.9|19127.8|19115.8|36
1735311660000|2024-12-27 15:01:00|19128.4|19116.4|19132.8|19120.8|19132.8|19120.8|19128.4|19116.4|12
1735311670000|2024-12-27 15:01:10|19133.4|19121.4|19133.4|19121.4|19133.4|19121.4|19133.4|19121.4|0
1735311680000|2024-12-27 15:01:20|19133.9|19121.9|19133.9|19121.9|19133.9|19121.9|19133.9|19121.9|2
1735311690000|2024-12-27 15:01:30|19133.4|19121.4|19133.4|19121.4|19133.4|19121.4|19133.4|19121.4|0
1735311700000|2024-12-27 15:01:40|19132.8|19120.8|19128.4|19116.4|19132.8|19120.8|19125.9|19113.9|13
1735311710000|2024-12-27 15:01:50|19127.8|19115.8|19127.8|19115.8|19128.4|19116.4|19127.8|19115.8|8
1735311720000|2024-12-27 15:02:00|19127.3|19115.3|19129.8|19117.8|19129.8|19117.8|19127.3|19115.3|15
1735311730000|2024-12-27 15:02:10|19129.2|19117.2|19125.3|19113.3|19129.8|19117.8|19125.3|19113.3|31
1735311740000|2024-12-27 15:02:20|19125.9|19113.9|19126.5|19114.5|19126.5|19114.5|19125.9|19113.9|16
1735311750000|2024-12-27 15:02:30|19125.2|19113.2|19125.2|19113.2|19125.2|19113.2|19124|19112|17
1735311760000|2024-12-27 15:02:40|19124.5|19112.5|19125.2|19113.2|19126.5|19114.5|19124.5|19112.5|0
1735311770000|2024-12-27 15:02:50|19126.5|19114.5|19125.2|19113.2|19126.5|19114.5|19125.2|19113.2|2
1735311780000|2024-12-27 15:03:00|19124.6|19112.6|19127|19115|19127|19115|19124.5|19112.5|6
1735311790000|2024-12-27 15:03:10|19125.8|19113.8|19127|19115|19127|19115|19125.8|19113.8|2
1735311800000|2024-12-27 15:03:20|19127.6|19115.6|19127|19115|19127.6|19115.6|19127|19115|1
1735311810000|2024-12-27 15:03:30|19126.5|19114.5|19125.8|19113.8|19126.5|19114.5|19125.8|19113.8|1
1735311820000|2024-12-27 15:03:40|||||||||1
1735311830000|2024-12-27 15:03:50|19125.1|19113.1|19124.5|19112.5|19126.5|19114.5|19124.5|19112.5|6
1735311840000|2024-12-27 15:04:00|19124|19112|19122|19110|19124.5|19112.5|19120.1|19108.1|26
1735311860000|2024-12-27 15:04:20|19121.5|19109.5|19121.5|19109.5|19122|19110|19121.5|19109.5|6
1735311870000|2024-12-27 15:04:30|19122|19110|19121.5|19109.5|19122|19110|19121.5|19109.5|8
1735311880000|2024-12-27 15:04:40|19122|19110|19122|19110|19122|19110|19122|19110|2
1735311890000|2024-12-27 15:04:50|19121.5|19109.5|19121.5|19109.5|19122|19110|19121.5|19109.5|0
1735311900000|2024-12-27 15:05:00|19124|19112|19121.5|19109.5|19124.5|19112.5|19121.5|19109.5|16
1735311910000|2024-12-27 15:05:10|19122.7|19110.7|19121.5|19109.5|19122.7|19110.7|19121.5|19109.5|40
1735311920000|2024-12-27 15:05:20|19120.8|19108.8|19119.5|19107.5|19121.5|19109.5|19119.5|19107.5|5
1735311930000|2024-12-27 15:05:30|19119|19107|19119|19107|19119.5|19107.5|19116.5|19104.5|11
1735311940000|2024-12-27 15:05:40|19118.3|19106.3|19119|19107|19119|19107|19117.6|19105.6|3
1735311950000|2024-12-27 15:05:50|19118.4|19106.4|19117|19105|19119|19107|19116.5|19104.5|7
1735311960000|2024-12-27 15:06:00|19117.6|19105.6|19119.5|19107.5|19119.5|19107.5|19117|19105|15
1735311970000|2024-12-27 15:06:10|19119|19107|19119.5|19107.5|19119.5|19107.5|19119|19107|5
1735311980000|2024-12-27 15:06:20|19119|19107|19117|19105|19119|19107|19115.1|19103.1|16
1735311990000|2024-12-27 15:06:30|19116.3|19104.3|19116.3|19104.3|19117.6|19105.6|19115.1|19103.1|8
1735312000000|2024-12-27 15:06:40|19117|19105|19117|19105|19117|19105|19117|19105|1
1735312010000|2024-12-27 15:06:50|19116.3|19104.3|19114.5|19102.5|19116.3|19104.3|19114.5|19102.5|23
1735312020000|2024-12-27 15:07:00|19115.1|19103.1|19115.1|19103.1|19115.1|19103.1|19115.1|19103.1|2
1735312030000|2024-12-27 15:07:10|||||||||7
1735312040000|2024-12-27 15:07:20|19114.5|19102.5|19114.5|19102.5|19114.5|19102.5|19114.5|19102.5|3
1735312050000|2024-12-27 15:07:30|19115.1|19103.1|19115.1|19103.1|19115.1|19103.1|19115.1|19103.1|0
1735312060000|2024-12-27 15:07:40|19114.5|19102.5|19114.5|19102.5|19114.5|19102.5|19114.5|19102.5|2
1735312070000|2024-12-27 15:07:50|19115.1|19103.1|19116.5|19104.5|19117|19105|19115.1|19103.1|16
1735312080000|2024-12-27 15:08:00|19117|19105|19116.5|19104.5|19117|19105|19116.5|19104.5|2
1735312090000|2024-12-27 15:08:10|19115.3|19103.3|19114.5|19102.5|19115.8|19103.8|19114.5|19102.5|6
1735312100000|2024-12-27 15:08:20|19115.1|19103.1|19110.2|19098.2|19115.1|19103.1|19110.2|19098.2|22
1735312110000|2024-12-27 15:08:30|19109.5|19097.5|19107.8|19095.8|19109.5|19097.5|19107.8|19095.8|43
1735312120000|2024-12-27 15:08:40|||||||||20
1735312130000|2024-12-27 15:08:50|||||||||3
1735312140000|2024-12-27 15:09:00|19108.4|19096.4|19105.3|19093.3|19108.4|19096.4|19103.4|19091.4|11
1735312150000|2024-12-27 15:09:10|19105.9|19093.9|19105.9|19093.9|19105.9|19093.9|19105.3|19093.3|3
1735312160000|2024-12-27 15:09:20|19105.3|19093.3|19108.4|19096.4|19110.3|19098.3|19105.3|19093.3|3
1735312170000|2024-12-27 15:09:30|19107.8|19095.8|19107.2|19095.2|19108.4|19096.4|19105.9|19093.9|8
1735312180000|2024-12-27 15:09:40|19109|19097|19110.9|19098.9|19110.9|19098.9|19109|19097|12
1735312190000|2024-12-27 15:09:50|19110.3|19098.3|19112.2|19100.2|19113.4|19101.4|19110.3|19098.3|7
1735312200000|2024-12-27 15:10:00|19113.4|19101.4|19114|19102|19116.5|19104.5|19113.4|19101.4|14
1735312210000|2024-12-27 15:10:10|19112.6|19100.6|19112.6|19100.6|19114|19102|19112.6|19100.6|17
1735312220000|2024-12-27 15:10:20|19113.3|19101.3|19112.6|19100.6|19113.3|19101.3|19112.6|19100.6|2
1735312230000|2024-12-27 15:10:30|19110.8|19098.8|19112|19100|19112|19100|19110.8|19098.8|1
1735312240000|2024-12-27 15:10:40|19110.8|19098.8|19112|19100|19112.6|19100.6|19109.5|19097.5|4
1735312250000|2024-12-27 15:10:50|19110.8|19098.8|19111.4|19099.4|19111.4|19099.4|19110.8|19098.8|0
1735312260000|2024-12-27 15:11:00|19110.8|19098.8|19112|19100|19112|19100|19110.8|19098.8|0
1735312270000|2024-12-27 15:11:10|19112.6|19100.6|19115.1|19103.1|19115.1|19103.1|19112.6|19100.6|6
1735312280000|2024-12-27 15:11:20|19116.5|19104.5|19111.5|19099.5|19116.5|19104.5|19111.5|19099.5|10
1735312290000|2024-12-27 15:11:30|19112|19100|19111.5|19099.5|19112|19100|19111.5|19099.5|1
1735312300000|2024-12-27 15:11:40|19112|19100|19112.7|19100.7|19112.7|19100.7|19112|19100|4
1735312310000|2024-12-27 15:11:50|19112|19100|19112.7|19100.7|19112.7|19100.7|19112|19100|0
1735312320000|2024-12-27 15:12:00|19112|19100|19113.3|19101.3|19113.3|19101.3|19112|19100|0
1735312330000|2024-12-27 15:12:10|19112.6|19100.6|19113.3|19101.3|19113.3|19101.3|19112.6|19100.6|1
1735312340000|2024-12-27 15:12:20|19114|19102|19114|19102|19114.5|19102.5|19114|19102|1
1735312350000|2024-12-27 15:12:30|19115.7|19103.7|19121.5|19109.5|19121.5|19109.5|19115.7|19103.7|20
1735312370000|2024-12-27 15:12:50|19122|19110|19122|19110|19122.7|19110.7|19121.5|19109.5|3
1735312390000|2024-12-27 15:13:10|19124|19112|19121.5|19109.5|19124|19112|19121.5|19109.5|4
1735312400000|2024-12-27 15:13:20|19122|19110|19122|19110|19122|19110|19121.5|19109.5|3
1735312410000|2024-12-27 15:13:30|19121.5|19109.5|19122|19110|19122|19110|19120.1|19108.1|4
1735312420000|2024-12-27 15:13:40|19121.5|19109.5|19120.8|19108.8|19122|19110|19120.8|19108.8|4
1735312430000|2024-12-27 15:13:50|19120.1|19108.1|19118.9|19106.9|19120.1|19108.1|19117|19105|6
1735312440000|2024-12-27 15:14:00|19119|19107|19119|19107|19119.6|19107.6|19119|19107|0
1735312450000|2024-12-27 15:14:10|||||||||3
1735312460000|2024-12-27 15:14:20|19117.7|19105.7|19117.7|19105.7|19117.7|19105.7|19117.1|19105.1|7
1735312470000|2024-12-27 15:14:30|19117.1|19105.1|19119.6|19107.6|19119.6|19107.6|19117.1|19105.1|9
1735312480000|2024-12-27 15:14:40|19119|19107|19119.6|19107.6|19119.6|19107.6|19119|19107|1
1735312490000|2024-12-27 15:14:50|19119|19107|19119|19107|19119.6|19107.6|19119|19107|2
1735312500000|2024-12-27 15:15:00|19119.6|19107.6|19119|19107|19119.6|19107.6|19119|19107|1
1735312510000|2024-12-27 15:15:10|19119.6|19107.6|19120.1|19108.1|19120.1|19108.1|19119.6|19107.6|1
1735312520000|2024-12-27 15:15:20|19117.7|19105.7|19117.1|19105.1|19117.7|19105.7|19117.1|19105.1|6
1735312530000|2024-12-27 15:15:30|19121.5|19109.5|19119|19107|19121.5|19109.5|19119|19107|8
1735312550000|2024-12-27 15:15:50|19119.6|19107.6|19119.6|19107.6|19120.2|19108.2|19119|19107|1
1735312560000|2024-12-27 15:16:00|19120.1|19108.1|19119.6|19107.6|19120.1|19108.1|19119.6|19107.6|3
1735312580000|2024-12-27 15:16:20|||||||||1
1735312590000|2024-12-27 15:16:30|19119|19107|19127.1|19115.1|19127.1|19115.1|19119|19107|12
1735312600000|2024-12-27 15:16:40|19125.1|19113.1|19126.5|19114.5|19126.5|19114.5|19124.6|19112.6|14
1735312610000|2024-12-27 15:16:50|19127.1|19115.1|19127.1|19115.1|19127.1|19115.1|19127.1|19115.1|3
1735312620000|2024-12-27 15:17:00|19126.5|19114.5|19127.1|19115.1|19127.1|19115.1|19126.5|19114.5|2
1735312630000|2024-12-27 15:17:10|19126.5|19114.5|19124.6|19112.6|19127.7|19115.7|19124.6|19112.6|9
1735312640000|2024-12-27 15:17:20|19124|19112|19124.6|19112.6|19125.2|19113.2|19124|19112|0
1735312650000|2024-12-27 15:17:30|19124|19112|19122.6|19110.6|19124|19112|19122.6|19110.6|2
1735312660000|2024-12-27 15:17:40|19121.9|19109.9|19119.6|19107.6|19121.9|19109.9|19119.6|19107.6|4
1735312670000|2024-12-27 15:17:50|19119|19107|19119.6|19107.6|19119.6|19107.6|19119|19107|0
1735312680000|2024-12-27 15:18:00|19118.2|19106.2|19117.6|19105.6|19118.2|19106.2|19117.1|19105.1|9
1735312690000|2024-12-27 15:18:10|19120.8|19108.8|19120.8|19108.8|19121.5|19109.5|19120.1|19108.1|17
1735312700000|2024-12-27 15:18:20|19121.5|19109.5|19119.6|19107.6|19122.1|19110.1|19119.6|19107.6|2
1735312710000|2024-12-27 15:18:30|19120.8|19108.8|19119|19107|19120.8|19108.8|19119|19107|1
1735312720000|2024-12-27 15:18:40|19119.6|19107.6|19120.8|19108.8|19120.8|19108.8|19119.6|19107.6|0
1735312730000|2024-12-27 15:18:50|19120.1|19108.1|19118.3|19106.3|19120.1|19108.1|19118.3|19106.3|4
1735312740000|2024-12-27 15:19:00|19117.6|19105.6|19112.1|19100.1|19117.8|19105.8|19111.5|19099.5|13
1735312750000|2024-12-27 15:19:10|19112.8|19100.8|19114|19102|19114|19102|19112.1|19100.1|9
1735312760000|2024-12-27 15:19:20|||||||||1
1735312770000|2024-12-27 15:19:30|19112.6|19100.6|19112.1|19100.1|19113.3|19101.3|19112.1|19100.1|7
1735312780000|2024-12-27 15:19:40|19112.6|19100.6|19113.3|19101.3|19113.3|19101.3|19112.1|19100.1|1
1735312790000|2024-12-27 15:19:50|19114.6|19102.6|19115.1|19103.1|19115.8|19103.8|19114.6|19102.6|4
1735312800000|2024-12-27 15:20:00|19114.6|19102.6|19115.3|19103.3|19115.3|19103.3|19114.6|19102.6|0
1735312810000|2024-12-27 15:20:10|19114.6|19102.6|19117.1|19105.1|19117.1|19105.1|19114.6|19102.6|1
1735312830000|2024-12-27 15:20:30|19118.3|19106.3|19119.6|19107.6|19119.6|19107.6|19117.1|19105.1|16
1735312840000|2024-12-27 15:20:40|19119|19107|19118.9|19106.9|19119.4|19107.4|19118.3|19106.3|3
1735312850000|2024-12-27 15:20:50|19119.4|19107.4|19120.8|19108.8|19122.6|19110.6|19119.4|19107.4|13
1735312860000|2024-12-27 15:21:00|19121.4|19109.4|19121.4|19109.4|19121.4|19109.4|19121.4|19109.4|0
1735312870000|2024-12-27 15:21:10|19120.8|19108.8|19122.6|19110.6|19122.6|19110.6|19120.1|19108.1|2
1735312880000|2024-12-27 15:21:20|19123.2|19111.2|19125.7|19113.7|19127.6|19115.6|19122.5|19110.5|59
1735312890000|2024-12-27 15:21:30|19126.3|19114.3|19127|19115|19127|19115|19126.3|19114.3|17
1735312900000|2024-12-27 15:21:40|19129|19117|19128.2|19116.2|19130.1|19118.1|19128.2|19116.2|9
1735312910000|2024-12-27 15:21:50|19127.6|19115.6|19132|19120|19132.6|19120.6|19127.6|19115.6|11
1735312920000|2024-12-27 15:22:00|19131.4|19119.4|19135.3|19123.3|19135.3|19123.3|19130.1|19118.1|15
1735312930000|2024-12-27 15:22:10|19135.8|19123.8|19136.6|19124.6|19138.4|19126.4|19135.3|19123.3|25
1735312940000|2024-12-27 15:22:20|19135.9|19123.9|19134|19122|19135.9|19123.9|19132.8|19120.8|4
1735312950000|2024-12-27 15:22:30|19135.3|19123.3|19134|19122|19135.3|19123.3|19134|19122|2
1735312960000|2024-12-27 15:22:40|19135.1|19123.1|19134.6|19122.6|19135.3|19123.3|19134.6|19122.6|4
1735312970000|2024-12-27 15:22:50|19135.9|19123.9|19141.5|19129.5|19141.5|19129.5|19135.9|19123.9|11
1735312980000|2024-12-27 15:23:00|19142.1|19130.1|19139|19127|19142.1|19130.1|19139|19127|10
1735312990000|2024-12-27 15:23:10|19137.8|19125.8|19137.8|19125.8|19137.8|19125.8|19135.8|19123.8|7
1735313000000|2024-12-27 15:23:20|19137.1|19125.1|19137.6|19125.6|19137.6|19125.6|19137.1|19125.1|1
1735313010000|2024-12-27 15:23:30|19137.1|19125.1|19137.6|19125.6|19137.6|19125.6|19137.1|19125.1|0
1735313020000|2024-12-27 15:23:40|19137.1|19125.1|19131.4|19119.4|19137.1|19125.1|19130.7|19118.7|14
1735313030000|2024-12-27 15:23:50|19130.7|19118.7|19130.7|19118.7|19130.7|19118.7|19130.7|19118.7|0
1735313060000|2024-12-27 15:24:20|19128.8|19116.8|19130.7|19118.7|19131.3|19119.3|19128.8|19116.8|6
1735313070000|2024-12-27 15:24:30|19131.3|19119.3|19130.7|19118.7|19132|19120|19130.7|19118.7|3
1735313080000|2024-12-27 15:24:40|19132.6|19120.6|19128.2|19116.2|19133.2|19121.2|19128.2|19116.2|6
1735313090000|2024-12-27 15:24:50|19125.7|19113.7|19127|19115|19127.6|19115.6|19125.7|19113.7|10
1735313100000|2024-12-27 15:25:00|19127.6|19115.6|19128.2|19116.2|19128.8|19116.8|19127.6|19115.6|0
1735313110000|2024-12-27 15:25:10|19128.8|19116.8|19131.3|19119.3|19133.2|19121.2|19128.8|19116.8|6
1735313120000|2024-12-27 15:25:20|19132.5|19120.5|19135.1|19123.1|19135.1|19123.1|19132.5|19120.5|8
1735313130000|2024-12-27 15:25:30|19135.7|19123.7|19136.3|19124.3|19137|19125|19135.7|19123.7|5
1735313140000|2024-12-27 15:25:40|19137|19125|19139.5|19127.5|19139.5|19127.5|19137|19125|5
1735313150000|2024-12-27 15:25:50|19143.2|19131.2|19137.6|19125.6|19143.2|19131.2|19137.6|19125.6|12
1735313170000|2024-12-27 15:26:10|19138.2|19126.2|19137.6|19125.6|19138.2|19126.2|19137.6|19125.6|0
1735313180000|2024-12-27 15:26:20|19137.7|19125.7|19133.9|19121.9|19137.7|19125.7|19133.9|19121.9|12
1735313190000|2024-12-27 15:26:30|19133.2|19121.2|19133.9|19121.9|19133.9|19121.9|19133.2|19121.2|1
1735313200000|2024-12-27 15:26:40|19135|19123|19135.2|19123.2|19135.7|19123.7|19135|19123|0
1735313210000|2024-12-27 15:26:50|19135.7|19123.7|19135.2|19123.2|19135.7|19123.7|19133.9|19121.9|4
1735313220000|2024-12-27 15:27:00|19134.6|19122.6|19133.2|19121.2|19134.6|19122.6|19133.2|19121.2|3
1735313230000|2024-12-27 15:27:10|19134.5|19122.5|19133.9|19121.9|19134.5|19122.5|19133.9|19121.9|4
1735313240000|2024-12-27 15:27:20|19134.5|19122.5|19134|19122|19135.2|19123.2|19134|19122|7
1735313250000|2024-12-27 15:27:30|19135.3|19123.3|19136.5|19124.5|19136.5|19124.5|19135.3|19123.3|5
1735313260000|2024-12-27 15:27:40|19137.1|19125.1|19137.8|19125.8|19137.8|19125.8|19136.5|19124.5|1
1735313270000|2024-12-27 15:27:50|19137.1|19125.1|19137.8|19125.8|19137.8|19125.8|19136.5|19124.5|0
1735313280000|2024-12-27 15:28:00|19137.2|19125.2|19136.5|19124.5|19139|19127|19136.5|19124.5|7
1735313290000|2024-12-27 15:28:10|19137.8|19125.8|19137.8|19125.8|19137.8|19125.8|19137.8|19125.8|3
1735313300000|2024-12-27 15:28:20|19138.5|19126.5|19137.2|19125.2|19139.6|19127.6|19136.5|19124.5|4
1735313310000|2024-12-27 15:28:30|19137.8|19125.8|19141.5|19129.5|19141.5|19129.5|19137.1|19125.1|38
1735313320000|2024-12-27 15:28:40|19142.1|19130.1|19142.1|19130.1|19142.1|19130.1|19142.1|19130.1|1
1735313330000|2024-12-27 15:28:50|19143.5|19131.5|19147.1|19135.1|19147.8|19135.8|19143.5|19131.5|86
1735313350000|2024-12-27 15:29:10|||||||||3
1735313360000|2024-12-27 15:29:20|||||||||2
1735313370000|2024-12-27 15:29:30|19147.7|19135.7|19147.1|19135.1|19147.7|19135.7|19147.1|19135.1|0
1735313380000|2024-12-27 15:29:40|19144.6|19132.6|19149.6|19137.6|19149.6|19137.6|19144|19132|17
1735313390000|2024-12-27 15:29:50|19147.1|19135.1|19147.7|19135.7|19148.9|19136.9|19147.1|19135.1|8
1735313400000|2024-12-27 15:30:00|19148.2|19136.2|19145.7|19133.7|19148.2|19136.2|19145.7|19133.7|3
1735313410000|2024-12-27 15:30:10|19143.9|19131.9|19145.2|19133.2|19145.2|19133.2|19143.9|19131.9|2
1735313420000|2024-12-27 15:30:20|19144.5|19132.5|19145.2|19133.2|19145.2|19133.2|19144.5|19132.5|1
1735313440000|2024-12-27 15:30:40|19144.5|19132.5|19143.2|19131.2|19144.5|19132.5|19143.2|19131.2|7
1735313450000|2024-12-27 15:30:50|19142.7|19130.7|19140.7|19128.7|19142.7|19130.7|19140.7|19128.7|23
1735313460000|2024-12-27 15:31:00|19141.3|19129.3|19140.2|19128.2|19143.8|19131.8|19140.2|19128.2|9
1735313470000|2024-12-27 15:31:10|19140.9|19128.9|19142|19130|19142|19130|19139.4|19127.4|22
1735313480000|2024-12-27 15:31:20|||||||||1
1735313490000|2024-12-27 15:31:30|19145.7|19133.7|19145.2|19133.2|19145.7|19133.7|19144.5|19132.5|17
1735313500000|2024-12-27 15:31:40|19145.7|19133.7|19147.1|19135.1|19147.1|19135.1|19145.7|19133.7|29
1735313510000|2024-12-27 15:31:50|19144.6|19132.6|19142.1|19130.1|19144.6|19132.6|19142.1|19130.1|19
1735313520000|2024-12-27 15:32:00|19144|19132|19142.1|19130.1|19144|19132|19142.1|19130.1|6
1735313530000|2024-12-27 15:32:10|19142.7|19130.7|19142.1|19130.1|19142.7|19130.7|19142.1|19130.1|19
1735313540000|2024-12-27 15:32:20|19141.5|19129.5|19141.5|19129.5|19141.5|19129.5|19141.5|19129.5|13
1735313550000|2024-12-27 15:32:30|19142.1|19130.1|19142.1|19130.1|19142.1|19130.1|19137.8|19125.8|14
1735313560000|2024-12-27 15:32:40|19141.5|19129.5|19141.5|19129.5|19141.5|19129.5|19141.5|19129.5|0
1735313570000|2024-12-27 15:32:50|19142.1|19130.1|19141.5|19129.5|19142.1|19130.1|19141.5|19129.5|1
1735313580000|2024-12-27 15:33:00|19142.1|19130.1|19141.5|19129.5|19142.1|19130.1|19141.5|19129.5|0
1735313590000|2024-12-27 15:33:10|19142.1|19130.1|19144|19132|19144|19132|19142.1|19130.1|9
1735313600000|2024-12-27 15:33:20|19144.7|19132.7|19146.5|19134.5|19146.5|19134.5|19144|19132|1
1735313610000|2024-12-27 15:33:30|19147.1|19135.1|19146.5|19134.5|19147.1|19135.1|19146.5|19134.5|0
1735313620000|2024-12-27 15:33:40|19147.1|19135.1|19146.5|19134.5|19147.1|19135.1|19146.5|19134.5|0
1735313630000|2024-12-27 15:33:50|19145.4|19133.4|19144|19132|19145.4|19133.4|19144|19132|10
1735313640000|2024-12-27 15:34:00|19142.1|19130.1|19139|19127|19142.1|19130.1|19139|19127|19
1735313650000|2024-12-27 15:34:10|19139.6|19127.6|19147.1|19135.1|19147.1|19135.1|19139.6|19127.6|24
1735313660000|2024-12-27 15:34:20|19146.5|19134.5|19147.1|19135.1|19147.1|19135.1|19144.6|19132.6|6
1735313680000|2024-12-27 15:34:40|19147.7|19135.7|19154|19142|19154|19142|19147.7|19135.7|32
1735313690000|2024-12-27 15:34:50|19156.5|19144.5|19159.7|19147.7|19160.3|19148.3|19156.5|19144.5|27
1735313700000|2024-12-27 15:35:00|19160.3|19148.3|19159.2|19147.2|19161|19149|19159.2|19147.2|8
1735313710000|2024-12-27 15:35:10|19160.4|19148.4|19157.9|19145.9|19160.4|19148.4|19157.2|19145.2|22
1735313720000|2024-12-27 15:35:20|19158.6|19146.6|19160.4|19148.4|19161|19149|19158.6|19146.6|37
1735313730000|2024-12-27 15:35:30|19156|19144|19153.5|19141.5|19156|19144|19153.5|19141.5|22
1735313740000|2024-12-27 15:35:40|19152.9|19140.9|19152.9|19140.9|19152.9|19140.9|19152.9|19140.9|0
1735313750000|2024-12-27 15:35:50|19152.4|19140.4|19148.5|19136.5|19152.4|19140.4|19148.5|19136.5|8
1735313760000|2024-12-27 15:36:00|19149|19137|19149|19137|19149.6|19137.6|19147.7|19135.7|14
1735313770000|2024-12-27 15:36:10|19149.6|19137.6|19146.6|19134.6|19149.6|19137.6|19146.6|19134.6|3
1735313780000|2024-12-27 15:36:20|19145.3|19133.3|19147.1|19135.1|19147.1|19135.1|19145.3|19133.3|3
1735313790000|2024-12-27 15:36:30|19146.4|19134.4|19144.6|19132.6|19147.1|19135.1|19144.6|19132.6|11
1735313800000|2024-12-27 15:36:40|19145.3|19133.3|19145.3|19133.3|19145.3|19133.3|19144.6|19132.6|18
1735313810000|2024-12-27 15:36:50|19146.6|19134.6|19147.1|19135.1|19147.1|19135.1|19146.6|19134.6|0
1735313820000|2024-12-27 15:37:00|19146.6|19134.6|19146.6|19134.6|19146.6|19134.6|19146.6|19134.6|0
1735313850000|2024-12-27 15:37:30|||||||||25
1735313860000|2024-12-27 15:37:40|19147.1|19135.1|19150.3|19138.3|19150.3|19138.3|19147.1|19135.1|19
1735313870000|2024-12-27 15:37:50|19149.6|19137.6|19149.1|19137.1|19150.3|19138.3|19149.1|19137.1|0
1735313880000|2024-12-27 15:38:00|19149.6|19137.6|19149.1|19137.1|19150.3|19138.3|19149.1|19137.1|0
1735313890000|2024-12-27 15:38:10|19147.9|19135.9|19146.6|19134.6|19149.1|19137.1|19146.6|19134.6|9
1735313900000|2024-12-27 15:38:20|19147.1|19135.1|19145.3|19133.3|19147.1|19135.1|19145.3|19133.3|3
1735313910000|2024-12-27 15:38:30|19146.6|19134.6|19147.1|19135.1|19147.1|19135.1|19146.6|19134.6|3
1735313920000|2024-12-27 15:38:40|19150.3|19138.3|19149.1|19137.1|19150.3|19138.3|19149.1|19137.1|5
1735313930000|2024-12-27 15:38:50|19147.1|19135.1|19145.9|19133.9|19149.1|19137.1|19145.9|19133.9|12
1735313940000|2024-12-27 15:39:00|19146.6|19134.6|19149.6|19137.6|19150.3|19138.3|19146.6|19134.6|15
1735313950000|2024-12-27 15:39:10|19149.1|19137.1|19147.1|19135.1|19149.6|19137.6|19147.1|19135.1|8
1735313960000|2024-12-27 15:39:20|19144.6|19132.6|19139.1|19127.1|19144.6|19132.6|19139.1|19127.1|4
1735313970000|2024-12-27 15:39:30|19142.8|19130.8|19140.3|19128.3|19143.5|19131.5|19140.3|19128.3|12
1735313980000|2024-12-27 15:39:40|19140.9|19128.9|19140.3|19128.3|19140.9|19128.9|19140.3|19128.3|2
1735313990000|2024-12-27 15:39:50|19139.6|19127.6|19142.1|19130.1|19142.7|19130.7|19139.6|19127.6|8
1735314000000|2024-12-27 15:40:00|19141.4|19129.4|19140.2|19128.2|19141.4|19129.4|19140.2|19128.2|2
1735314010000|2024-12-27 15:40:10|19138.3|19126.3|19137.1|19125.1|19140.8|19128.8|19137.1|19125.1|47
1735314020000|2024-12-27 15:40:20|19136.4|19124.4|19139.6|19127.6|19139.6|19127.6|19135.9|19123.9|8
1735314030000|2024-12-27 15:40:30|19140.2|19128.2|19139.6|19127.6|19140.3|19128.3|19137.8|19125.8|20
1735314040000|2024-12-27 15:40:40|19140.3|19128.3|19140.3|19128.3|19140.3|19128.3|19139.6|19127.6|1
1735314060000|2024-12-27 15:41:00|19141|19129|19137.8|19125.8|19141|19129|19137.1|19125.1|3
1735314070000|2024-12-27 15:41:10|19139.1|19127.1|19137.1|19125.1|19139.1|19127.1|19136.6|19124.6|7
1735314090000|2024-12-27 15:41:30|19137.7|19125.7|19135.9|19123.9|19140.3|19128.3|19135.9|19123.9|22
1735314100000|2024-12-27 15:41:40|19136.4|19124.4|19135.2|19123.2|19136.4|19124.4|19134.6|19122.6|2
1735314110000|2024-12-27 15:41:50|19132.7|19120.7|19130.8|19118.8|19132.7|19120.7|19130.8|19118.8|17
1735314120000|2024-12-27 15:42:00|19130.2|19118.2|19127.7|19115.7|19130.2|19118.2|19127.7|19115.7|3
1735314130000|2024-12-27 15:42:10|19127.1|19115.1|19121.4|19109.4|19127.1|19115.1|19121.4|19109.4|8
1735314140000|2024-12-27 15:42:20|19120.8|19108.8|19121.4|19109.4|19121.4|19109.4|19120.8|19108.8|0
1735314150000|2024-12-27 15:42:30|19122|19110|19123.9|19111.9|19125.2|19113.2|19121.4|19109.4|8
1735314160000|2024-12-27 15:42:40|19124.5|19112.5|19125.8|19113.8|19126.4|19114.4|19124.5|19112.5|2
1735314170000|2024-12-27 15:42:50|19125.2|19113.2|19126.4|19114.4|19126.4|19114.4|19125.2|19113.2|2
1735314180000|2024-12-27 15:43:00|||||||||1
1735314190000|2024-12-27 15:43:10|19125.8|19113.8|19125.8|19113.8|19125.8|19113.8|19125.8|19113.8|7
1735314200000|2024-12-27 15:43:20|19126.5|19114.5|19127.7|19115.7|19127.7|19115.7|19126.5|19114.5|1
1735314210000|2024-12-27 15:43:30|19128.4|19116.4|19128.3|19116.3|19130.2|19118.2|19128.3|19116.3|18
1735314220000|2024-12-27 15:43:40|19129|19117|19128.3|19116.3|19129|19117|19128.3|19116.3|0
1735314230000|2024-12-27 15:43:50|19129|19117|19128.3|19116.3|19129|19117|19127.7|19115.7|1
1735314240000|2024-12-27 15:44:00|19125.8|19113.8|19125.8|19113.8|19125.8|19113.8|19125.8|19113.8|3
1735314250000|2024-12-27 15:44:10|19123.8|19111.8|19120.8|19108.8|19123.8|19111.8|19118.3|19106.3|12
1735314260000|2024-12-27 15:44:20|19121.5|19109.5|19122.6|19110.6|19122.6|19110.6|19120.8|19108.8|10
1735314270000|2024-12-27 15:44:30|19123.3|19111.3|19123.3|19111.3|19123.3|19111.3|19123.3|19111.3|0
1735314280000|2024-12-27 15:44:40|19128.3|19116.3|19128.3|19116.3|19128.3|19116.3|19128.3|19116.3|4
1735314290000|2024-12-27 15:44:50|19130.2|19118.2|19128.3|19116.3|19130.2|19118.2|19128.3|19116.3|8
1735314300000|2024-12-27 15:45:00|19126.9|19114.9|19126.9|19114.9|19126.9|19114.9|19126.3|19114.3|9
1735314310000|2024-12-27 15:45:10|19124.4|19112.4|19126.7|19114.7|19127.3|19115.3|19122.3|19110.3|132
1735314320000|2024-12-27 15:45:20|19127.9|19115.9|19129.2|19117.2|19129.2|19117.2|19127.9|19115.9|5
1735314330000|2024-12-27 15:45:30|19130.5|19118.5|19131.1|19119.1|19131.1|19119.1|19130|19118|31
1735314340000|2024-12-27 15:45:40|19130|19118|19128|19116|19130|19118|19126.1|19114.1|10
1735314350000|2024-12-27 15:45:50|19127.5|19115.5|19135|19123|19135|19123|19127.5|19115.5|72
1735314360000|2024-12-27 15:46:00|19136.2|19124.2|19135|19123|19136.2|19124.2|19135|19123|2
1735314370000|2024-12-27 15:46:10|19136.1|19124.1|19136.1|19124.1|19136.1|19124.1|19136.1|19124.1|0
1735314380000|2024-12-27 15:46:20|19138|19126|19140.5|19128.5|19140.5|19128.5|19138|19126|11
1735314390000|2024-12-27 15:46:30|19141.2|19129.2|19140.5|19128.5|19141.2|19129.2|19140.5|19128.5|1
1735314400000|2024-12-27 15:46:40|19136.8|19124.8|19136.1|19124.1|19136.8|19124.8|19136.1|19124.1|4
1735314410000|2024-12-27 15:46:50|19138|19126|19138|19126|19138|19126|19136.8|19124.8|2
1735314420000|2024-12-27 15:47:00|19137.5|19125.5|19135.4|19123.4|19137.5|19125.5|19135.4|19123.4|14
1735314430000|2024-12-27 15:47:10|19137.4|19125.4|19135.4|19123.4|19137.4|19125.4|19135.4|19123.4|14
1735314440000|2024-12-27 15:47:20|19136.7|19124.7|19136.1|19124.1|19137.4|19125.4|19136.1|19124.1|0
1735314450000|2024-12-27 15:47:30|19136.7|19124.7|19137.4|19125.4|19137.4|19125.4|19136.7|19124.7|5
1735314460000|2024-12-27 15:47:40|19137.9|19125.9|19140.5|19128.5|19140.5|19128.5|19137.9|19125.9|17
1735314470000|2024-12-27 15:47:50|19140|19128|19140|19128|19140|19128|19140|19128|0
1735314480000|2024-12-27 15:48:00|19140.5|19128.5|19140|19128|19140.5|19128.5|19140|19128|0
1735314490000|2024-12-27 15:48:10|19140.5|19128.5|19140.5|19128.5|19140.5|19128.5|19140.5|19128.5|0
1735314500000|2024-12-27 15:48:20|19143|19131|19140.5|19128.5|19143|19131|19140|19128|7
1735314510000|2024-12-27 15:48:30|19140|19128|19140|19128|19140.5|19128.5|19140|19128|1
1735314520000|2024-12-27 15:48:40|19139.4|19127.4|19138|19126|19139.4|19127.4|19138|19126|3
1735314530000|2024-12-27 15:48:50|19138.6|19126.6|19138.6|19126.6|19139.2|19127.2|19138.6|19126.6|10
1735314540000|2024-12-27 15:49:00|19141.1|19129.1|19143|19131|19143|19131|19141.1|19129.1|35
1735314550000|2024-12-27 15:49:10|19144.4|19132.4|19145.5|19133.5|19146.1|19134.1|19143.6|19131.6|16
1735314560000|2024-12-27 15:49:20|19145|19133|19145|19133|19145|19133|19145|19133|1
1735314570000|2024-12-27 15:49:30|19144.3|19132.3|19144.9|19132.9|19146.1|19134.1|19144.3|19132.3|12
1735314580000|2024-12-27 15:49:40|19144.2|19132.2|19144.9|19132.9|19144.9|19132.9|19143.6|19131.6|5
1735314600000|2024-12-27 15:50:00|19145.5|19133.5|19146.1|19134.1|19146.7|19134.7|19145.5|19133.5|16
1735314610000|2024-12-27 15:50:10|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.1|19134.1|0
1735314620000|2024-12-27 15:50:20|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|0
1735314630000|2024-12-27 15:50:30|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.1|19134.1|1
1735314650000|2024-12-27 15:50:50|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|2
1735314660000|2024-12-27 15:51:00|19146.7|19134.7|19154.2|19142.2|19154.2|19142.2|19146.7|19134.7|29
1735314670000|2024-12-27 15:51:10|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|2
1735314680000|2024-12-27 15:51:20|19154.2|19142.2|19154.2|19142.2|19154.2|19142.2|19154.2|19142.2|1
1735314700000|2024-12-27 15:51:40|19154.9|19142.9|19152.4|19140.4|19155.4|19143.4|19151.7|19139.7|5
1735314710000|2024-12-27 15:51:50|19151.8|19139.8|19151.7|19139.7|19151.8|19139.8|19151.7|19139.7|0
1735314720000|2024-12-27 15:52:00|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|0
1735314730000|2024-12-27 15:52:10|19151.7|19139.7|19151.1|19139.1|19151.7|19139.7|19151.1|19139.1|4
1735314740000|2024-12-27 15:52:20|19151.7|19139.7|19151.7|19139.7|19151.7|19139.7|19151.1|19139.1|2
1735314760000|2024-12-27 15:52:40|||||||||2
1735314770000|2024-12-27 15:52:50|19150.3|19138.3|19149.2|19137.2|19150.3|19138.3|19149.2|19137.2|14
1735314780000|2024-12-27 15:53:00|19148.6|19136.6|19149.2|19137.2|19149.2|19137.2|19148.6|19136.6|0
1735314790000|2024-12-27 15:53:10|||||||||1
1735314810000|2024-12-27 15:53:30|19150.6|19138.6|19151.7|19139.7|19151.7|19139.7|19150.6|19138.6|5
1735314820000|2024-12-27 15:53:40|19154.2|19142.2|19155.4|19143.4|19155.4|19143.4|19154.2|19142.2|13
1735314830000|2024-12-27 15:53:50|19156.1|19144.1|19156.1|19144.1|19156.7|19144.7|19156.1|19144.1|2
1735314840000|2024-12-27 15:54:00|19156.7|19144.7|19156.1|19144.1|19157.4|19145.4|19156.1|19144.1|8
1735314850000|2024-12-27 15:54:10|19155.4|19143.4|19154.8|19142.8|19155.4|19143.4|19154.8|19142.8|3
1735314870000|2024-12-27 15:54:30|19154.2|19142.2|19154.2|19142.2|19154.2|19142.2|19154.2|19142.2|0
1735314890000|2024-12-27 15:54:50|||||||||2
1735314900000|2024-12-27 15:55:00|19153.6|19141.6|19149.8|19137.8|19153.6|19141.6|19149.2|19137.2|16
1735314910000|2024-12-27 15:55:10|19149.2|19137.2|19149.2|19137.2|19149.8|19137.8|19149.2|19137.2|0
1735314920000|2024-12-27 15:55:20|19147.3|19135.3|19146.7|19134.7|19147.3|19135.3|19146.7|19134.7|4
1735314930000|2024-12-27 15:55:30|19144.8|19132.8|19144.2|19132.2|19144.8|19132.8|19144.2|19132.2|3
1735314940000|2024-12-27 15:55:40|19144.8|19132.8|19144.8|19132.8|19144.8|19132.8|19144.8|19132.8|1
1735314950000|2024-12-27 15:55:50|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|3
1735314960000|2024-12-27 15:56:00|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|0
1735314980000|2024-12-27 15:56:20|19143.6|19131.6|19146.1|19134.1|19146.1|19134.1|19142.9|19130.9|4
1735314990000|2024-12-27 15:56:30|19146.7|19134.7|19144.2|19132.2|19146.7|19134.7|19144.2|19132.2|3
1735315000000|2024-12-27 15:56:40|19144.9|19132.9|19147.4|19135.4|19147.4|19135.4|19144.9|19132.9|12
1735315030000|2024-12-27 15:57:10|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.1|19134.1|5
1735315040000|2024-12-27 15:57:20|||||||||5
1735315050000|2024-12-27 15:57:30|19146|19134|19144.2|19132.2|19146.7|19134.7|19144.2|19132.2|6
1735315060000|2024-12-27 15:57:40|19143.5|19131.5|19142.4|19130.4|19143.5|19131.5|19142.4|19130.4|3
1735315080000|2024-12-27 15:58:00|19141.1|19129.1|19144.2|19132.2|19144.2|19132.2|19141.1|19129.1|1
1735315090000|2024-12-27 15:58:10|19144.8|19132.8|19146.7|19134.7|19146.7|19134.7|19144.8|19132.8|2
1735315100000|2024-12-27 15:58:20|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|1
1735315110000|2024-12-27 15:58:30|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|1
1735315120000|2024-12-27 15:58:40|||||||||1
1735315130000|2024-12-27 15:58:50|19147.3|19135.3|19150.5|19138.5|19151.1|19139.1|19147.3|19135.3|7
1735315140000|2024-12-27 15:59:00|19151.1|19139.1|19149.9|19137.9|19151.1|19139.1|19149.2|19137.2|6
1735315150000|2024-12-27 15:59:10|||||||||1
1735315160000|2024-12-27 15:59:20|19149.2|19137.2|19149.9|19137.9|19149.9|19137.9|19148.6|19136.6|2
1735315180000|2024-12-27 15:59:40|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|15
1735315200000|2024-12-27 16:00:00|19149.2|19137.2|19151.8|19139.8|19152.4|19140.4|19148.6|19136.6|15
1735315210000|2024-12-27 16:00:10|19152.4|19140.4|19151.1|19139.1|19152.4|19140.4|19151.1|19139.1|3
1735315220000|2024-12-27 16:00:20|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|6
1735315230000|2024-12-27 16:00:30|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|3
1735315240000|2024-12-27 16:00:40|19150.5|19138.5|19149.9|19137.9|19151.1|19139.1|19149.9|19137.9|5
1735315270000|2024-12-27 16:01:10|19148.6|19136.6|19148.6|19136.6|19149.2|19137.2|19146.1|19134.1|12
1735315280000|2024-12-27 16:01:20|19149.2|19137.2|19149.2|19137.2|19149.2|19137.2|19149.2|19137.2|3
1735315290000|2024-12-27 16:01:30|||||||||1
1735315300000|2024-12-27 16:01:40|19148.5|19136.5|19149.2|19137.2|19149.2|19137.2|19148.5|19136.5|12
1735315310000|2024-12-27 16:01:50|||||||||2
1735315320000|2024-12-27 16:02:00|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|3
1735315330000|2024-12-27 16:02:10|||||||||2
1735315340000|2024-12-27 16:02:20|19149.2|19137.2|19149.2|19137.2|19149.2|19137.2|19149.2|19137.2|14
1735315350000|2024-12-27 16:02:30|19148.6|19136.6|19146.1|19134.1|19149.2|19137.2|19146.1|19134.1|11
1735315360000|2024-12-27 16:02:40|19144.2|19132.2|19144.9|19132.9|19145.5|19133.5|19144.2|19132.2|7
1735315370000|2024-12-27 16:02:50|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|0
1735315380000|2024-12-27 16:03:00|19145.5|19133.5|19144.8|19132.8|19145.5|19133.5|19144.2|19132.2|5
1735315390000|2024-12-27 16:03:10|19144.2|19132.2|19143.6|19131.6|19144.2|19132.2|19143.6|19131.6|2
1735315400000|2024-12-27 16:03:20|19142.3|19130.3|19139.9|19127.9|19142.3|19130.3|19139.2|19127.2|29
1735315410000|2024-12-27 16:03:30|19139.8|19127.8|19139.8|19127.8|19140.3|19128.3|19139.8|19127.8|15
1735315420000|2024-12-27 16:03:40|19140.9|19128.9|19142.3|19130.3|19142.8|19130.8|19140.9|19128.9|23
1735315430000|2024-12-27 16:03:50|19143.4|19131.4|19143.5|19131.5|19144.8|19132.8|19143.4|19131.4|11
1735315440000|2024-12-27 16:04:00|19143|19131|19142.3|19130.3|19143|19131|19142.3|19130.3|0
1735315450000|2024-12-27 16:04:10|19141.6|19129.6|19140.3|19128.3|19141.6|19129.6|19140.3|19128.3|2
1735315460000|2024-12-27 16:04:20|19137.8|19125.8|19137.8|19125.8|19137.8|19125.8|19137.8|19125.8|3
1735315480000|2024-12-27 16:04:40|19139.2|19127.2|19139.8|19127.8|19139.8|19127.8|19139.2|19127.2|24
1735315490000|2024-12-27 16:04:50|19140.3|19128.3|19131.7|19119.7|19140.3|19128.3|19131.7|19119.7|7
1735315500000|2024-12-27 16:05:00|19129.2|19117.2|19126.7|19114.7|19129.2|19117.2|19126.7|19114.7|7
1735315510000|2024-12-27 16:05:10|19124.9|19112.9|19123.7|19111.7|19124.9|19112.9|19123.7|19111.7|2
1735315520000|2024-12-27 16:05:20|19124.2|19112.2|19129.9|19117.9|19129.9|19117.9|19124.2|19112.2|14
1735315530000|2024-12-27 16:05:30|19132.4|19120.4|19131.8|19119.8|19133.7|19121.7|19131.2|19119.2|19
1735315540000|2024-12-27 16:05:40|19132.4|19120.4|19132.4|19120.4|19132.4|19120.4|19132.4|19120.4|7
1735315550000|2024-12-27 16:05:50|19133.1|19121.1|19135.6|19123.6|19135.6|19123.6|19130.6|19118.6|22
1735315570000|2024-12-27 16:06:10|19136.8|19124.8|19137.5|19125.5|19137.5|19125.5|19135|19123|6
1735315580000|2024-12-27 16:06:20|||||||||10
1735315590000|2024-12-27 16:06:30|19140|19128|19139.3|19127.3|19140|19128|19139.3|19127.3|45
1735315600000|2024-12-27 16:06:40|19140.6|19128.6|19140.6|19128.6|19140.6|19128.6|19140.6|19128.6|0
1735315610000|2024-12-27 16:06:50|19141.2|19129.2|19138.7|19126.7|19141.2|19129.2|19138.7|19126.7|2
1735315630000|2024-12-27 16:07:10|19136.7|19124.7|19136.7|19124.7|19136.7|19124.7|19136.2|19124.2|2
1735315640000|2024-12-27 16:07:20|||||||||1
1735315650000|2024-12-27 16:07:30|||||||||1
1735315670000|2024-12-27 16:07:50|19136.2|19124.2|19135.6|19123.6|19136.2|19124.2|19134.9|19122.9|4
1735315680000|2024-12-27 16:08:00|19136.2|19124.2|19132.4|19120.4|19136.2|19124.2|19131.7|19119.7|14
1735315690000|2024-12-27 16:08:10|19131.7|19119.7|19131.7|19119.7|19131.7|19119.7|19131.2|19119.2|1
1735315700000|2024-12-27 16:08:20|19131.2|19119.2|19131.2|19119.2|19131.2|19119.2|19131.2|19119.2|2
1735315710000|2024-12-27 16:08:30|19131.7|19119.7|19131.7|19119.7|19131.7|19119.7|19131.7|19119.7|0
1735315720000|2024-12-27 16:08:40|19131.2|19119.2|19132.3|19120.3|19132.3|19120.3|19131.2|19119.2|6
1735315730000|2024-12-27 16:08:50|19134.2|19122.2|19133.1|19121.1|19134.2|19122.2|19131.7|19119.7|11
1735315740000|2024-12-27 16:09:00|19132.4|19120.4|19133.7|19121.7|19133.7|19121.7|19132.4|19120.4|0
1735315750000|2024-12-27 16:09:10|19134.2|19122.2|19136.2|19124.2|19136.7|19124.7|19134.2|19122.2|4
1735315760000|2024-12-27 16:09:20|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|3
1735315770000|2024-12-27 16:09:30|19134.2|19122.2|19134.2|19122.2|19134.2|19122.2|19134.2|19122.2|4
1735315780000|2024-12-27 16:09:40|19131.7|19119.7|19131.7|19119.7|19133.5|19121.5|19131.7|19119.7|5
1735315790000|2024-12-27 16:09:50|19130.5|19118.5|19129.2|19117.2|19130.5|19118.5|19129.2|19117.2|20
1735315800000|2024-12-27 16:10:00|19129.8|19117.8|19129.2|19117.2|19129.8|19117.8|19129.2|19117.2|2
1735315810000|2024-12-27 16:10:10|19129.8|19117.8|19129.8|19117.8|19129.8|19117.8|19129.8|19117.8|0
1735315820000|2024-12-27 16:10:20|19128.6|19116.6|19129.1|19117.1|19129.1|19117.1|19128.6|19116.6|14
1735315830000|2024-12-27 16:10:30|19127.9|19115.9|19127.9|19115.9|19127.9|19115.9|19127.9|19115.9|2
1735315840000|2024-12-27 16:10:40|19128.4|19116.4|19127.9|19115.9|19128.4|19116.4|19127.9|19115.9|1
1735315850000|2024-12-27 16:10:50|19127.3|19115.3|19125.4|19113.4|19127.9|19115.9|19125.4|19113.4|7
1735315860000|2024-12-27 16:11:00|19125.9|19113.9|19127.9|19115.9|19127.9|19115.9|19125.9|19113.9|2
1735315870000|2024-12-27 16:11:10|19126.5|19114.5|19129.7|19117.7|19129.7|19117.7|19126.5|19114.5|10
1735315880000|2024-12-27 16:11:20|19129.1|19117.1|19129.8|19117.8|19130.4|19118.4|19128.6|19116.6|1
1735315890000|2024-12-27 16:11:30|19130.4|19118.4|19130.4|19118.4|19130.4|19118.4|19129.8|19117.8|1
1735315900000|2024-12-27 16:11:40|19132.3|19120.3|19134.8|19122.8|19134.8|19122.8|19132.3|19120.3|33
1735315910000|2024-12-27 16:11:50|19132.3|19120.3|19131.1|19119.1|19132.9|19120.9|19131.1|19119.1|3
1735315920000|2024-12-27 16:12:00|19131.6|19119.6|19130.4|19118.4|19131.6|19119.6|19130.4|19118.4|0
1735315930000|2024-12-27 16:12:10|19131.1|19119.1|19131.6|19119.6|19131.6|19119.6|19131.1|19119.1|2
1735315940000|2024-12-27 16:12:20|19132.9|19120.9|19134.8|19122.8|19134.8|19122.8|19132.9|19120.9|8
1735315950000|2024-12-27 16:12:30|19136.1|19124.1|19137.3|19125.3|19137.3|19125.3|19136.1|19124.1|4
1735315960000|2024-12-27 16:12:40|19135.4|19123.4|19137.3|19125.3|19137.3|19125.3|19135.4|19123.4|3
1735315970000|2024-12-27 16:12:50|19136.7|19124.7|19137.3|19125.3|19137.3|19125.3|19136.1|19124.1|0
1735315980000|2024-12-27 16:13:00|19137.9|19125.9|19137.3|19125.3|19137.9|19125.9|19137.3|19125.3|4
1735315990000|2024-12-27 16:13:10|19136.7|19124.7|19134.8|19122.8|19136.7|19124.7|19134.8|19122.8|3
1735316000000|2024-12-27 16:13:20|19135.4|19123.4|19135.4|19123.4|19135.4|19123.4|19135.4|19123.4|2
1735316010000|2024-12-27 16:13:30|||||||||2
1735316020000|2024-12-27 16:13:40|19133.7|19121.7|19132.9|19120.9|19133.7|19121.7|19132.3|19120.3|6
1735316040000|2024-12-27 16:14:00|19135.4|19123.4|19134.8|19122.8|19135.4|19123.4|19134.8|19122.8|8
1735316060000|2024-12-27 16:14:20|||||||||3
1735316070000|2024-12-27 16:14:30|19135.4|19123.4|19132.9|19120.9|19135.4|19123.4|19132.9|19120.9|6
1735316080000|2024-12-27 16:14:40|19132.3|19120.3|19132.3|19120.3|19132.3|19120.3|19132.3|19120.3|7
1735316090000|2024-12-27 16:14:50|||||||||1
1735316100000|2024-12-27 16:15:00|19132.9|19120.9|19134.1|19122.1|19134.1|19122.1|19132.9|19120.9|4
1735316110000|2024-12-27 16:15:10|19133.6|19121.6|19131.6|19119.6|19134.8|19122.8|19131.6|19119.6|7
1735316120000|2024-12-27 16:15:20|19130.9|19118.9|19135.4|19123.4|19135.4|19123.4|19129.8|19117.8|7
1735316140000|2024-12-27 16:15:40|||||||||1
1735316150000|2024-12-27 16:15:50|||||||||1
1735316160000|2024-12-27 16:16:00|19134.8|19122.8|19134.8|19122.8|19135.4|19123.4|19134.8|19122.8|0
1735316170000|2024-12-27 16:16:10|19135.4|19123.4|19132.9|19120.9|19135.4|19123.4|19132.9|19120.9|3
1735316190000|2024-12-27 16:16:30|19134.8|19122.8|19134.8|19122.8|19134.8|19122.8|19134.8|19122.8|11
1735316210000|2024-12-27 16:16:50|19135.4|19123.4|19134.8|19122.8|19135.4|19123.4|19134.8|19122.8|3
1735316220000|2024-12-27 16:17:00|19135.4|19123.4|19135.4|19123.4|19135.4|19123.4|19135.4|19123.4|5
1735316230000|2024-12-27 16:17:10|19134.8|19122.8|19135.4|19123.4|19135.4|19123.4|19134.8|19122.8|2
1735316240000|2024-12-27 16:17:20|19132.3|19120.3|19131.6|19119.6|19132.3|19120.3|19131.6|19119.6|3
1735316250000|2024-12-27 16:17:30|19131|19119|19129.8|19117.8|19131|19119|19129.8|19117.8|29
1735316260000|2024-12-27 16:17:40|19129.3|19117.3|19129.8|19117.8|19130.4|19118.4|19128.5|19116.5|11
1735316270000|2024-12-27 16:17:50|||||||||2
1735316290000|2024-12-27 16:18:10|19132.3|19120.3|19132.9|19120.9|19132.9|19120.9|19132.3|19120.3|9
1735316300000|2024-12-27 16:18:20|19132.3|19120.3|19129.8|19117.8|19132.9|19120.9|19129.8|19117.8|7
1735316310000|2024-12-27 16:18:30|19129.1|19117.1|19127.9|19115.9|19129.1|19117.1|19127.9|19115.9|1
1735316320000|2024-12-27 16:18:40|19127.3|19115.3|19127.3|19115.3|19127.3|19115.3|19127.3|19115.3|3
1735316330000|2024-12-27 16:18:50|||||||||1
1735316340000|2024-12-27 16:19:00|19126.1|19114.1|19126.1|19114.1|19127.3|19115.3|19126.1|19114.1|3
1735316350000|2024-12-27 16:19:10|19127.3|19115.3|19127.3|19115.3|19127.3|19115.3|19127.3|19115.3|0
1735316360000|2024-12-27 16:19:20|19126.8|19114.8|19125.4|19113.4|19126.8|19114.8|19125.4|19113.4|4
1735316370000|2024-12-27 16:19:30|19127.3|19115.3|19126.1|19114.1|19127.3|19115.3|19125.4|19113.4|8
1735316380000|2024-12-27 16:19:40|19126.6|19114.6|19124.8|19112.8|19127.3|19115.3|19124.8|19112.8|12
1735316400000|2024-12-27 16:20:00|19124.1|19112.1|19129.1|19117.1|19129.1|19117.1|19122.9|19110.9|11
1735316410000|2024-12-27 16:20:10|19130.4|19118.4|19132.9|19120.9|19134.1|19122.1|19130.4|19118.4|4
1735316420000|2024-12-27 16:20:20|19132.3|19120.3|19132.3|19120.3|19132.3|19120.3|19132.3|19120.3|0
1735316440000|2024-12-27 16:20:40|19131.8|19119.8|19136.1|19124.1|19137.3|19125.3|19131.1|19119.1|22
1735316450000|2024-12-27 16:20:50|19136.6|19124.6|19134.8|19122.8|19137.3|19125.3|19134.8|19122.8|6
1735316460000|2024-12-27 16:21:00|19133.5|19121.5|19132.9|19120.9|19134.8|19122.8|19132.9|19120.9|6
1735316470000|2024-12-27 16:21:10|19133.6|19121.6|19133.6|19121.6|19133.6|19121.6|19133.6|19121.6|2
1735316480000|2024-12-27 16:21:20|19132.9|19120.9|19132.3|19120.3|19132.9|19120.9|19132.3|19120.3|2
1735316490000|2024-12-27 16:21:30|19133.6|19121.6|19131.1|19119.1|19134.3|19122.3|19131.1|19119.1|14
1735316500000|2024-12-27 16:21:40|19130.4|19118.4|19130.4|19118.4|19130.4|19118.4|19130.4|19118.4|1
1735316510000|2024-12-27 16:21:50|19129.8|19117.8|19129.8|19117.8|19129.8|19117.8|19129.8|19117.8|2
1735316520000|2024-12-27 16:22:00|19130.4|19118.4|19129.8|19117.8|19130.4|19118.4|19129.8|19117.8|0
1735316530000|2024-12-27 16:22:10|||||||||4
1735316540000|2024-12-27 16:22:20|19130.4|19118.4|19134.3|19122.3|19134.3|19122.3|19130.4|19118.4|72
1735316550000|2024-12-27 16:22:30|19135|19123|19135|19123|19135.5|19123.5|19133.7|19121.7|3
1735316560000|2024-12-27 16:22:40|19134.4|19122.4|19133.7|19121.7|19134.4|19122.4|19133.7|19121.7|0
1735316580000|2024-12-27 16:23:00|19129.8|19117.8|19128.7|19116.7|19129.8|19117.8|19126.8|19114.8|6
1735316590000|2024-12-27 16:23:10|19128.1|19116.1|19127.5|19115.5|19128.1|19116.1|19127.5|19115.5|2
1735316600000|2024-12-27 16:23:20|19128|19116|19128|19116|19128.6|19116.6|19127.5|19115.5|11
1735316610000|2024-12-27 16:23:30|19127.3|19115.3|19127.3|19115.3|19127.3|19115.3|19127.3|19115.3|2
1735316620000|2024-12-27 16:23:40|19126.8|19114.8|19128.7|19116.7|19129.3|19117.3|19126.8|19114.8|20
1735316630000|2024-12-27 16:23:50|||||||||1
1735316640000|2024-12-27 16:24:00|19129.3|19117.3|19129.3|19117.3|19129.3|19117.3|19129.3|19117.3|0
1735316650000|2024-12-27 16:24:10|19129.8|19117.8|19131.2|19119.2|19131.2|19119.2|19129.8|19117.8|1
1735316680000|2024-12-27 16:24:40|19130|19118|19132.5|19120.5|19133|19121|19129.4|19117.4|8
1735316690000|2024-12-27 16:24:50|19133|19121|19133|19121|19133|19121|19133|19121|2
1735316700000|2024-12-27 16:25:00|19132.5|19120.5|19134.3|19122.3|19134.3|19122.3|19132.5|19120.5|0
1735316720000|2024-12-27 16:25:20|19134.8|19122.8|19134.3|19122.3|19134.8|19122.8|19134.3|19122.3|1
1735316730000|2024-12-27 16:25:30|19133.7|19121.7|19134.3|19122.3|19134.3|19122.3|19133.7|19121.7|4
1735316750000|2024-12-27 16:25:50|19136.8|19124.8|19136.8|19124.8|19136.8|19124.8|19136.8|19124.8|7
1735316770000|2024-12-27 16:26:10|19135|19123|19134.8|19122.8|19135|19123|19134.3|19122.3|7
1735316780000|2024-12-27 16:26:20|19134.3|19122.3|19136.8|19124.8|19136.8|19124.8|19134.3|19122.3|6
1735316790000|2024-12-27 16:26:30|19135.5|19123.5|19134.3|19122.3|19136.8|19124.8|19134.3|19122.3|1
1735316800000|2024-12-27 16:26:40|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|1
1735316820000|2024-12-27 16:27:00|19135.5|19123.5|19134.9|19122.9|19135.5|19123.5|19134.9|19122.9|2
1735316830000|2024-12-27 16:27:10|19134.2|19122.2|19134.9|19122.9|19134.9|19122.9|19134.2|19122.2|8
1735316840000|2024-12-27 16:27:20|19135.4|19123.4|19135.4|19123.4|19135.4|19123.4|19134.9|19122.9|2
1735316850000|2024-12-27 16:27:30|19137.4|19125.4|19137.4|19125.4|19137.4|19125.4|19137.4|19125.4|8
1735316860000|2024-12-27 16:27:40|19136.1|19124.1|19136.1|19124.1|19136.1|19124.1|19136.1|19124.1|3
1735316870000|2024-12-27 16:27:50|19134.9|19122.9|19136.1|19124.1|19136.1|19124.1|19134.9|19122.9|0
1735316880000|2024-12-27 16:28:00|19137.4|19125.4|19137.4|19125.4|19137.4|19125.4|19135.4|19123.4|8
1735316890000|2024-12-27 16:28:10|19136.7|19124.7|19136.1|19124.1|19137.4|19125.4|19136.1|19124.1|5
1735316900000|2024-12-27 16:28:20|19134.9|19122.9|19134.9|19122.9|19135.4|19123.4|19134.9|19122.9|1
1735316910000|2024-12-27 16:28:30|19135.4|19123.4|19134.2|19122.2|19135.4|19123.4|19134.2|19122.2|2
1735316920000|2024-12-27 16:28:40|19134.7|19122.7|19131.1|19119.1|19135.4|19123.4|19130.4|19118.4|11
1735316930000|2024-12-27 16:28:50|19130.4|19118.4|19132.4|19120.4|19132.9|19120.9|19130.4|19118.4|3
1735316940000|2024-12-27 16:29:00|19132.9|19120.9|19132.9|19120.9|19132.9|19120.9|19132.9|19120.9|1
1735316950000|2024-12-27 16:29:10|19132.4|19120.4|19132.9|19120.9|19132.9|19120.9|19132.4|19120.4|1
1735316960000|2024-12-27 16:29:20|19132.4|19120.4|19135.4|19123.4|19135.4|19123.4|19132.4|19120.4|4
1735316980000|2024-12-27 16:29:40|19137.1|19125.1|19146.7|19134.7|19146.7|19134.7|19137.1|19125.1|25
1735316990000|2024-12-27 16:29:50|19146.1|19134.1|19144.9|19132.9|19147.4|19135.4|19144.9|19132.9|4
1735317000000|2024-12-27 16:30:00|19143.6|19131.6|19143.6|19131.6|19144.9|19132.9|19142.4|19130.4|9
1735317010000|2024-12-27 16:30:10|19142.9|19130.9|19145.4|19133.4|19145.4|19133.4|19142.9|19130.9|1
1735317020000|2024-12-27 16:30:20|||||||||1
1735317030000|2024-12-27 16:30:30|19144.9|19132.9|19145.4|19133.4|19145.4|19133.4|19144.9|19132.9|1
1735317040000|2024-12-27 16:30:40|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|1
1735317050000|2024-12-27 16:30:50|19145.4|19133.4|19147.4|19135.4|19147.4|19135.4|19145.4|19133.4|5
1735317060000|2024-12-27 16:31:00|19146.1|19134.1|19146.1|19134.1|19146.8|19134.8|19145.4|19133.4|1
1735317070000|2024-12-27 16:31:10|19147.4|19135.4|19146.1|19134.1|19147.4|19135.4|19146.1|19134.1|2
1735317080000|2024-12-27 16:31:20|19145.4|19133.4|19146.1|19134.1|19146.7|19134.7|19145.4|19133.4|1
1735317090000|2024-12-27 16:31:30|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|1
1735317100000|2024-12-27 16:31:40|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|2
1735317110000|2024-12-27 16:31:50|19145.4|19133.4|19144.9|19132.9|19145.4|19133.4|19144.9|19132.9|0
1735317120000|2024-12-27 16:32:00|||||||||6
1735317130000|2024-12-27 16:32:10|19144.2|19132.2|19142.9|19130.9|19144.2|19132.2|19142.9|19130.9|2
1735317140000|2024-12-27 16:32:20|19144.9|19132.9|19144.2|19132.2|19144.9|19132.9|19144.2|19132.2|5
1735317150000|2024-12-27 16:32:30|19142.9|19130.9|19143.5|19131.5|19143.5|19131.5|19142.9|19130.9|0
1735317160000|2024-12-27 16:32:40|19145.4|19133.4|19144.2|19132.2|19145.4|19133.4|19144.2|19132.2|5
1735317170000|2024-12-27 16:32:50|19145.4|19133.4|19144.1|19132.1|19145.4|19133.4|19143.5|19131.5|12
1735317180000|2024-12-27 16:33:00|19143.5|19131.5|19141.6|19129.6|19144.1|19132.1|19141.6|19129.6|23
1735317190000|2024-12-27 16:33:10|19144.1|19132.1|19144.1|19132.1|19144.1|19132.1|19144.1|19132.1|12
1735317200000|2024-12-27 16:33:20|19146|19134|19146|19134|19146|19134|19146|19134|13
1735317240000|2024-12-27 16:34:00|||||||||1
1735317250000|2024-12-27 16:34:10|19145.3|19133.3|19146|19134|19146|19134|19145.3|19133.3|10
1735317260000|2024-12-27 16:34:20|19144.8|19132.8|19145.3|19133.3|19146|19134|19144.8|19132.8|2
1735317270000|2024-12-27 16:34:30|19143.5|19131.5|19144.8|19132.8|19146|19134|19143.5|19131.5|5
1735317280000|2024-12-27 16:34:40|19146|19134|19144.1|19132.1|19146|19134|19144.1|19132.1|2
1735317290000|2024-12-27 16:34:50|19143.5|19131.5|19143.5|19131.5|19143.5|19131.5|19143.5|19131.5|0
1735317300000|2024-12-27 16:35:00|19144.1|19132.1|19144.1|19132.1|19145.3|19133.3|19143.5|19131.5|7
1735317310000|2024-12-27 16:35:10|19146|19134|19146|19134|19146|19134|19146|19134|2
1735317330000|2024-12-27 16:35:30|19146.6|19134.6|19146|19134|19146.6|19134.6|19146|19134|0
1735317340000|2024-12-27 16:35:40|19147.1|19135.1|19147.1|19135.1|19147.1|19135.1|19147.1|19135.1|21
1735317350000|2024-12-27 16:35:50|19151|19139|19153.5|19141.5|19153.5|19141.5|19151|19139|7
1735317360000|2024-12-27 16:36:00|19154.8|19142.8|19153.5|19141.5|19154.8|19142.8|19153.5|19141.5|4
1735317370000|2024-12-27 16:36:10|19154.1|19142.1|19154.9|19142.9|19156|19144|19154.1|19142.1|9
1735317380000|2024-12-27 16:36:20|19155.4|19143.4|19155.4|19143.4|19155.4|19143.4|19155.4|19143.4|0
1735317410000|2024-12-27 16:36:50|19154.3|19142.3|19152.9|19140.9|19154.3|19142.3|19152.9|19140.9|8
1735317420000|2024-12-27 16:37:00|19154.9|19142.9|19154.9|19142.9|19154.9|19142.9|19154.9|19142.9|4
1735317430000|2024-12-27 16:37:10|19154.2|19142.2|19154.2|19142.2|19154.2|19142.2|19154.2|19142.2|6
1735317440000|2024-12-27 16:37:20|19153.5|19141.5|19153.5|19141.5|19153.5|19141.5|19153.5|19141.5|0
1735317450000|2024-12-27 16:37:30|19156|19144|19156|19144|19156|19144|19156|19144|9
1735317480000|2024-12-27 16:38:00|19157.3|19145.3|19156|19144|19157.3|19145.3|19156|19144|9
1735317490000|2024-12-27 16:38:10|19157.3|19145.3|19154.8|19142.8|19157.3|19145.3|19154.8|19142.8|4
1735317500000|2024-12-27 16:38:20|19154.2|19142.2|19153.5|19141.5|19154.8|19142.8|19153.5|19141.5|1
1735317510000|2024-12-27 16:38:30|19158.5|19146.5|19160.5|19148.5|19161.7|19149.7|19158.5|19146.5|29
1735317520000|2024-12-27 16:38:40|19161|19149|19161|19149|19161.7|19149.7|19161|19149|1
1735317530000|2024-12-27 16:38:50|19162.4|19150.4|19164.2|19152.2|19164.2|19152.2|19162.4|19150.4|10
1735317540000|2024-12-27 16:39:00|19163.5|19151.5|19161.7|19149.7|19163.5|19151.5|19161|19149|5
1735317550000|2024-12-27 16:39:10|19164.2|19152.2|19161|19149|19165.6|19153.6|19161|19149|38
1735317560000|2024-12-27 16:39:20|19160.5|19148.5|19161.1|19149.1|19161.1|19149.1|19160.5|19148.5|4
1735317570000|2024-12-27 16:39:30|19162.4|19150.4|19163.5|19151.5|19163.5|19151.5|19162.4|19150.4|0
1735317580000|2024-12-27 16:39:40|||||||||1
1735317590000|2024-12-27 16:39:50|19162.3|19150.3|19162.3|19150.3|19162.3|19150.3|19162.3|19150.3|2
1735317600000|2024-12-27 16:40:00|19163.5|19151.5|19161|19149|19163.5|19151.5|19161|19149|18
1735317610000|2024-12-27 16:40:10|19161.6|19149.6|19161.6|19149.6|19161.6|19149.6|19161|19149|2
1735317620000|2024-12-27 16:40:20|||||||||3
1735317630000|2024-12-27 16:40:30|19163|19151|19175|19163|19175|19163|19163|19151|75
1735317640000|2024-12-27 16:40:40|19173.8|19161.8|19169.3|19157.3|19176.3|19164.3|19169.3|19157.3|41
1735317650000|2024-12-27 16:40:50|19168.1|19156.1|19165.6|19153.6|19169.3|19157.3|19165.6|19153.6|7
1735317660000|2024-12-27 16:41:00|19166.1|19154.1|19164.3|19152.3|19166.8|19154.8|19163.8|19151.8|4
1735317670000|2024-12-27 16:41:10|19166.8|19154.8|19167.4|19155.4|19167.4|19155.4|19166.8|19154.8|22
1735317680000|2024-12-27 16:41:20|19166.1|19154.1|19167.4|19155.4|19167.4|19155.4|19166.1|19154.1|2
1735317690000|2024-12-27 16:41:30|19168|19156|19168.1|19156.1|19168.1|19156.1|19168|19156|3
1735317700000|2024-12-27 16:41:40|19168.6|19156.6|19170.5|19158.5|19171.1|19159.1|19168.6|19156.6|9
1735317710000|2024-12-27 16:41:50|19169.9|19157.9|19167.4|19155.4|19171.1|19159.1|19167.4|19155.4|12
1735317720000|2024-12-27 16:42:00|19166.7|19154.7|19163.6|19151.6|19166.7|19154.7|19163.6|19151.6|1
1735317730000|2024-12-27 16:42:10|19164.9|19152.9|19166.1|19154.1|19166.1|19154.1|19164.9|19152.9|6
1735317750000|2024-12-27 16:42:30|19165.6|19153.6|19159.9|19147.9|19165.6|19153.6|19158|19146|17
1735317760000|2024-12-27 16:42:40|19158.6|19146.6|19156.2|19144.2|19158.6|19146.6|19156.1|19144.1|5
1735317770000|2024-12-27 16:42:50|19156.7|19144.7|19156.2|19144.2|19157.4|19145.4|19156.2|19144.2|6
1735317780000|2024-12-27 16:43:00|19155.6|19143.6|19152.4|19140.4|19155.6|19143.6|19152.4|19140.4|4
1735317790000|2024-12-27 16:43:10|19151.8|19139.8|19151.2|19139.2|19151.8|19139.8|19151.2|19139.2|3
1735317800000|2024-12-27 16:43:20|19152.4|19140.4|19152.4|19140.4|19152.4|19140.4|19152.4|19140.4|0
1735317810000|2024-12-27 16:43:30|19153|19141|19159.9|19147.9|19159.9|19147.9|19153|19141|10
1735317820000|2024-12-27 16:43:40|||||||||1
1735317830000|2024-12-27 16:43:50|||||||||2
1735317840000|2024-12-27 16:44:00|19158|19146|19157.4|19145.4|19158|19146|19157.4|19145.4|1
1735317850000|2024-12-27 16:44:10|19158|19146|19158|19146|19158|19146|19158|19146|10
1735317860000|2024-12-27 16:44:20|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|2
1735317890000|2024-12-27 16:44:50|||||||||2
1735317900000|2024-12-27 16:45:00|19158|19146|19157.4|19145.4|19158|19146|19157.4|19145.4|3
1735317920000|2024-12-27 16:45:20|||||||||2
1735317930000|2024-12-27 16:45:30|19153.7|19141.7|19152.4|19140.4|19153.7|19141.7|19152.4|19140.4|12
1735317940000|2024-12-27 16:45:40|19153|19141|19151.7|19139.7|19153|19141|19150.5|19138.5|7
1735317950000|2024-12-27 16:45:50|19152.4|19140.4|19154.9|19142.9|19154.9|19142.9|19152.4|19140.4|7
1735317960000|2024-12-27 16:46:00|19155.5|19143.5|19155.5|19143.5|19155.5|19143.5|19154.9|19142.9|0
1735317980000|2024-12-27 16:46:20|19158|19146|19159.9|19147.9|19159.9|19147.9|19158|19146|4
1735317990000|2024-12-27 16:46:30|19162.4|19150.4|19162.4|19150.4|19162.4|19150.4|19162.4|19150.4|4
1735318000000|2024-12-27 16:46:40|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|19159.9|19147.9|3
1735318020000|2024-12-27 16:47:00|19158.8|19146.8|19159.9|19147.9|19160.5|19148.5|19158.8|19146.8|1
1735318030000|2024-12-27 16:47:10|||||||||1
1735318040000|2024-12-27 16:47:20|||||||||1
1735318050000|2024-12-27 16:47:30|||||||||1
1735318060000|2024-12-27 16:47:40|19162.4|19150.4|19162.4|19150.4|19162.4|19150.4|19162.4|19150.4|2
1735318070000|2024-12-27 16:47:50|||||||||1
1735318080000|2024-12-27 16:48:00|19161.7|19149.7|19157.4|19145.4|19161.7|19149.7|19157.4|19145.4|22
1735318100000|2024-12-27 16:48:20|19155.5|19143.5|19154.9|19142.9|19155.5|19143.5|19154.9|19142.9|7
1735318110000|2024-12-27 16:48:30|19155.5|19143.5|19155.5|19143.5|19155.5|19143.5|19154.9|19142.9|0
1735318120000|2024-12-27 16:48:40|19154.9|19142.9|19154.9|19142.9|19155.5|19143.5|19154.9|19142.9|18
1735318130000|2024-12-27 16:48:50|19153.7|19141.7|19152.3|19140.3|19154.9|19142.9|19152.3|19140.3|11
1735318140000|2024-12-27 16:49:00|19149.8|19137.8|19150.5|19138.5|19150.5|19138.5|19149.8|19137.8|53
1735318150000|2024-12-27 16:49:10|19151.1|19139.1|19152.4|19140.4|19153|19141|19150.5|19138.5|13
1735318160000|2024-12-27 16:49:20|19153|19141|19154.8|19142.8|19154.8|19142.8|19153|19141|2
1735318170000|2024-12-27 16:49:30|19154.2|19142.2|19154.2|19142.2|19154.2|19142.2|19154.2|19142.2|0
1735318180000|2024-12-27 16:49:40|19154.8|19142.8|19159.8|19147.8|19159.8|19147.8|19154.8|19142.8|14
1735318190000|2024-12-27 16:49:50|19158.7|19146.7|19159.8|19147.8|19159.8|19147.8|19158.7|19146.7|1
1735318200000|2024-12-27 16:50:00|19160.5|19148.5|19159.9|19147.9|19160.5|19148.5|19159.9|19147.9|1
1735318210000|2024-12-27 16:50:10|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|8
1735318220000|2024-12-27 16:50:20|19161.2|19149.2|19159.9|19147.9|19161.2|19149.2|19159.9|19147.9|6
1735318240000|2024-12-27 16:50:40|19160.5|19148.5|19159.9|19147.9|19160.5|19148.5|19159.9|19147.9|2
1735318250000|2024-12-27 16:50:50|19160.6|19148.6|19161.2|19149.2|19161.2|19149.2|19160.6|19148.6|5
1735318260000|2024-12-27 16:51:00|19160.6|19148.6|19161.2|19149.2|19161.2|19149.2|19160.6|19148.6|0
1735318270000|2024-12-27 16:51:10|19162.4|19150.4|19159.9|19147.9|19162.4|19150.4|19159.9|19147.9|6
1735318280000|2024-12-27 16:51:20|19161.2|19149.2|19161.2|19149.2|19161.2|19149.2|19160.5|19148.5|6
1735318290000|2024-12-27 16:51:30|19160.5|19148.5|19160.5|19148.5|19160.5|19148.5|19160.5|19148.5|1
1735318300000|2024-12-27 16:51:40|19163|19151|19165.5|19153.5|19166.1|19154.1|19162.3|19150.3|33
1735318310000|2024-12-27 16:51:50|19163.6|19151.6|19162.9|19150.9|19163.6|19151.6|19160.4|19148.4|23
1735318320000|2024-12-27 16:52:00|19163.6|19151.6|19162.9|19150.9|19163.6|19151.6|19162.3|19150.3|1
1735318330000|2024-12-27 16:52:10|19162.3|19150.3|19163.6|19151.6|19163.6|19151.6|19162.3|19150.3|1
1735318340000|2024-12-27 16:52:20|19164.9|19152.9|19171.2|19159.2|19171.2|19159.2|19164.9|19152.9|10
1735318350000|2024-12-27 16:52:30|19170.5|19158.5|19169.9|19157.9|19170.5|19158.5|19168.7|19156.7|5
1735318360000|2024-12-27 16:52:40|19169.2|19157.2|19169.2|19157.2|19169.9|19157.9|19169.2|19157.2|2
1735318370000|2024-12-27 16:52:50|19169.9|19157.9|19167.3|19155.3|19169.9|19157.9|19167.3|19155.3|27
1735318380000|2024-12-27 16:53:00|19166.6|19154.6|19167.9|19155.9|19167.9|19155.9|19166.6|19154.6|0
1735318390000|2024-12-27 16:53:10|19167.3|19155.3|19171.1|19159.1|19171.1|19159.1|19167.3|19155.3|1
1735318400000|2024-12-27 16:53:20|19169.8|19157.8|19168.6|19156.6|19169.8|19157.8|19168.6|19156.6|8
1735318410000|2024-12-27 16:53:30|||||||||1
1735318420000|2024-12-27 16:53:40|19169.8|19157.8|19169.8|19157.8|19171.1|19159.1|19169.1|19157.1|12
1735318430000|2024-12-27 16:53:50|19169.2|19157.2|19169.3|19157.3|19169.3|19157.3|19169.2|19157.2|0
1735318440000|2024-12-27 16:54:00|19169.8|19157.8|19171.1|19159.1|19171.1|19159.1|19169.8|19157.8|0
1735318450000|2024-12-27 16:54:10|19168.6|19156.6|19167.9|19155.9|19168.6|19156.6|19167.9|19155.9|3
1735318460000|2024-12-27 16:54:20|19167.3|19155.3|19166.1|19154.1|19167.3|19155.3|19164.8|19152.8|3
1735318470000|2024-12-27 16:54:30|19163.6|19151.6|19164.8|19152.8|19164.8|19152.8|19163.6|19151.6|6
1735318480000|2024-12-27 16:54:40|19164.1|19152.1|19166.1|19154.1|19166.1|19154.1|19163.6|19151.6|1
1735318490000|2024-12-27 16:54:50|19166.6|19154.6|19166.1|19154.1|19167.3|19155.3|19166.1|19154.1|8
1735318500000|2024-12-27 16:55:00|||||||||1
1735318510000|2024-12-27 16:55:10|19166.6|19154.6|19166.6|19154.6|19166.6|19154.6|19166.6|19154.6|2
1735318520000|2024-12-27 16:55:20|19167.3|19155.3|19166.6|19154.6|19167.9|19155.9|19166.6|19154.6|1
1735318530000|2024-12-27 16:55:30|||||||||1
1735318540000|2024-12-27 16:55:40|19166.1|19154.1|19164.1|19152.1|19166.6|19154.6|19164.1|19152.1|5
1735318550000|2024-12-27 16:55:50|19165.5|19153.5|19168|19156|19168|19156|19165.5|19153.5|58
1735318570000|2024-12-27 16:56:10|19168.6|19156.6|19168.6|19156.6|19168.6|19156.6|19168.6|19156.6|0
1735318580000|2024-12-27 16:56:20|19166.8|19154.8|19165.5|19153.5|19166.8|19154.8|19165.5|19153.5|3
1735318590000|2024-12-27 16:56:30|19162.4|19150.4|19165.5|19153.5|19165.5|19153.5|19162.4|19150.4|20
1735318600000|2024-12-27 16:56:40|19166.1|19154.1|19171.1|19159.1|19171.1|19159.1|19166.1|19154.1|13
1735318610000|2024-12-27 16:56:50|19172.3|19160.3|19175.4|19163.4|19175.4|19163.4|19172.3|19160.3|11
1735318620000|2024-12-27 16:57:00|19176.1|19164.1|19184.1|19172.1|19184.1|19172.1|19176.1|19164.1|30
1735318630000|2024-12-27 16:57:10|19187.3|19175.3|19181.1|19169.1|19187.3|19175.3|19180.5|19168.5|70
1735318640000|2024-12-27 16:57:20|19180.5|19168.5|19184.8|19172.8|19186.2|19174.2|19180.5|19168.5|15
1735318650000|2024-12-27 16:57:30|19183.7|19171.7|19183.7|19171.7|19185.5|19173.5|19183|19171|11
1735318660000|2024-12-27 16:57:40|19182.4|19170.4|19180.5|19168.5|19182.4|19170.4|19180.5|19168.5|3
1735318670000|2024-12-27 16:57:50|19181.2|19169.2|19180.5|19168.5|19181.9|19169.9|19180.5|19168.5|0
1735318680000|2024-12-27 16:58:00|19185.5|19173.5|19185.5|19173.5|19185.5|19173.5|19185.5|19173.5|12
1735318690000|2024-12-27 16:58:10|||||||||2
1735318700000|2024-12-27 16:58:20|19183|19171|19184.9|19172.9|19184.9|19172.9|19183|19171|7
1735318710000|2024-12-27 16:58:30|19185.5|19173.5|19185.5|19173.5|19185.5|19173.5|19184.9|19172.9|6
1735318720000|2024-12-27 16:58:40|19184.9|19172.9|19185.5|19173.5|19186.2|19174.2|19183.7|19171.7|4
1735318730000|2024-12-27 16:58:50|19186.2|19174.2|19189.1|19177.1|19189.1|19177.1|19186.2|19174.2|1
1735318740000|2024-12-27 16:59:00|19188.6|19176.6|19188.6|19176.6|19189.1|19177.1|19188.6|19176.6|2
1735318750000|2024-12-27 16:59:10|19187.9|19175.9|19183.6|19171.6|19187.9|19175.9|19181.6|19169.6|8
1735318760000|2024-12-27 16:59:20|19184.1|19172.1|19184.8|19172.8|19184.8|19172.8|19184.1|19172.1|5
1735318770000|2024-12-27 16:59:30|19184.1|19172.1|19184.8|19172.8|19184.8|19172.8|19184.1|19172.1|0
1735318780000|2024-12-27 16:59:40|19184.1|19172.1|19186.1|19174.1|19186.1|19174.1|19184.1|19172.1|1
1735318790000|2024-12-27 16:59:50|19185.5|19173.5|19186.7|19174.7|19186.7|19174.7|19184.8|19172.8|3
1735318800000|2024-12-27 17:00:00|19186.1|19174.1|19186.7|19174.7|19186.7|19174.7|19186.1|19174.1|4
1735318810000|2024-12-27 17:00:10|19186.1|19174.1|19186.1|19174.1|19186.1|19174.1|19186.1|19174.1|3
1735318820000|2024-12-27 17:00:20|19186.7|19174.7|19186.1|19174.1|19186.7|19174.7|19186.1|19174.1|3
1735318830000|2024-12-27 17:00:30|19185.4|19173.4|19184.2|19172.2|19185.4|19173.4|19183.6|19171.6|11
1735318840000|2024-12-27 17:00:40|19181.1|19169.1|19181.1|19169.1|19181.7|19169.7|19179.8|19167.8|10
1735318850000|2024-12-27 17:00:50|19181.7|19169.7|19181.7|19169.7|19181.7|19169.7|19181.7|19169.7|0
1735318860000|2024-12-27 17:01:00|19182.3|19170.3|19181.1|19169.1|19182.3|19170.3|19181.1|19169.1|5
1735318870000|2024-12-27 17:01:10|19181.7|19169.7|19180.4|19168.4|19181.7|19169.7|19179.2|19167.2|54
1735318880000|2024-12-27 17:01:20|19181|19169|19182.9|19170.9|19182.9|19170.9|19181|19169|1
1735318890000|2024-12-27 17:01:30|19182.2|19170.2|19182.9|19170.9|19182.9|19170.9|19182.2|19170.2|0
1735318900000|2024-12-27 17:01:40|19182.2|19170.2|19182.2|19170.2|19182.2|19170.2|19182.2|19170.2|0
1735318910000|2024-12-27 17:01:50|19180.3|19168.3|19179.7|19167.7|19180.3|19168.3|19179.7|19167.7|2
1735318920000|2024-12-27 17:02:00|19181|19169|19179.2|19167.2|19181|19169|19179.2|19167.2|33
1735318930000|2024-12-27 17:02:10|19179.7|19167.7|19179.2|19167.2|19181|19169|19178.6|19166.6|35
1735318940000|2024-12-27 17:02:20|19181.7|19169.7|19179.8|19167.8|19181.7|19169.7|19179.2|19167.2|35
1735318950000|2024-12-27 17:02:30|19179.2|19167.2|19179.2|19167.2|19179.2|19167.2|19179.2|19167.2|0
1735318960000|2024-12-27 17:02:40|19179.7|19167.7|19179.8|19167.8|19181.7|19169.7|19179.7|19167.7|12
1735318970000|2024-12-27 17:02:50|19178.5|19166.5|19176.7|19164.7|19178.5|19166.5|19176.7|19164.7|15
1735318980000|2024-12-27 17:03:00|19178.6|19166.6|19178.6|19166.6|19178.6|19166.6|19177.3|19165.3|3
1735319000000|2024-12-27 17:03:20|||||||||1
1735319010000|2024-12-27 17:03:30|19181.1|19169.1|19180|19168|19181.1|19169.1|19176.8|19164.8|29
1735319020000|2024-12-27 17:03:40|19180.5|19168.5|19177.5|19165.5|19181.2|19169.2|19177.5|19165.5|14
1735319030000|2024-12-27 17:03:50|19176.2|19164.2|19175|19163|19176.2|19164.2|19175|19163|5
1735319040000|2024-12-27 17:04:00|||||||||2
1735319050000|2024-12-27 17:04:10|19173.8|19161.8|19170|19158|19173.8|19161.8|19168.7|19156.7|77
1735319060000|2024-12-27 17:04:20|19169.4|19157.4|19170|19158|19170|19158|19168.7|19156.7|2
1735319070000|2024-12-27 17:04:30|19169.4|19157.4|19168|19156|19169.4|19157.4|19168|19156|1
1735319080000|2024-12-27 17:04:40|19167.5|19155.5|19168.7|19156.7|19168.7|19156.7|19167.5|19155.5|2
1735319090000|2024-12-27 17:04:50|19169.3|19157.3|19169.3|19157.3|19169.3|19157.3|19169.3|19157.3|0
1735319100000|2024-12-27 17:05:00|19163.7|19151.7|19161.9|19149.9|19163.7|19151.7|19161.9|19149.9|12
1735319110000|2024-12-27 17:05:10|19158.7|19146.7|19156.9|19144.9|19158.7|19146.7|19156.9|19144.9|6
1735319120000|2024-12-27 17:05:20|19155.2|19143.2|19155.5|19143.5|19155.5|19143.5|19154.4|19142.4|9
1735319130000|2024-12-27 17:05:30|19153.8|19141.8|19150.5|19138.5|19153.8|19141.8|19150.5|19138.5|14
1735319140000|2024-12-27 17:05:40|19150|19138|19150|19138|19150|19138|19150|19138|0
1735319150000|2024-12-27 17:05:50|19147.5|19135.5|19146.2|19134.2|19147.5|19135.5|19146.2|19134.2|6
1735319160000|2024-12-27 17:06:00|19145.5|19133.5|19140.7|19128.7|19145.5|19133.5|19140.7|19128.7|20
1735319170000|2024-12-27 17:06:10|19141.2|19129.2|19139.4|19127.4|19141.2|19129.2|19138.7|19126.7|2
1735319180000|2024-12-27 17:06:20|19145|19133|19144.4|19132.4|19146.2|19134.2|19141.3|19129.3|23
1735319190000|2024-12-27 17:06:30|19145.1|19133.1|19141.3|19129.3|19145.1|19133.1|19138.8|19126.8|21
1735319200000|2024-12-27 17:06:40|19143.8|19131.8|19141.3|19129.3|19143.8|19131.8|19141.3|19129.3|6
1735319210000|2024-12-27 17:06:50|19140.8|19128.8|19140.1|19128.1|19140.8|19128.8|19138.8|19126.8|5
1735319220000|2024-12-27 17:07:00|19140.7|19128.7|19136.3|19124.3|19141.9|19129.9|19136.3|19124.3|3
1735319230000|2024-12-27 17:07:10|||||||||9
1735319240000|2024-12-27 17:07:20|19137.6|19125.6|19138.8|19126.8|19138.8|19126.8|19137.6|19125.6|1
1735319250000|2024-12-27 17:07:30|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|19139.4|19127.4|0
1735319260000|2024-12-27 17:07:40|19138.8|19126.8|19142.6|19130.6|19142.6|19130.6|19138.8|19126.8|12
1735319270000|2024-12-27 17:07:50|19143.8|19131.8|19146.9|19134.9|19146.9|19134.9|19143.8|19131.8|11
1735319280000|2024-12-27 17:08:00|19144.4|19132.4|19146.3|19134.3|19146.3|19134.3|19143.8|19131.8|14
1735319290000|2024-12-27 17:08:10|19146.9|19134.9|19146.9|19134.9|19146.9|19134.9|19146.3|19134.3|2
1735319300000|2024-12-27 17:08:20|19146.3|19134.3|19146.9|19134.9|19146.9|19134.9|19146.3|19134.3|0
1735319310000|2024-12-27 17:08:30|19146.2|19134.2|19144.4|19132.4|19146.2|19134.2|19144.4|19132.4|0
1735319320000|2024-12-27 17:08:40|19145|19133|19145|19133|19145.5|19133.5|19145|19133|1
1735319330000|2024-12-27 17:08:50|19145.5|19133.5|19145.5|19133.5|19145.5|19133.5|19145.5|19133.5|0
1735319340000|2024-12-27 17:09:00|19146.1|19134.1|19150.5|19138.5|19150.5|19138.5|19146.1|19134.1|15
1735319350000|2024-12-27 17:09:10|19148|19136|19148|19136|19148|19136|19148|19136|5
1735319370000|2024-12-27 17:09:30|19150.5|19138.5|19150.5|19138.5|19150.5|19138.5|19150.5|19138.5|4
1735319380000|2024-12-27 17:09:40|19151.1|19139.1|19151.2|19139.2|19151.2|19139.2|19151.1|19139.1|7
1735319390000|2024-12-27 17:09:50|||||||||2
1735319400000|2024-12-27 17:10:00|19150.5|19138.5|19148|19136|19150.5|19138.5|19146.1|19134.1|15
1735319410000|2024-12-27 17:10:10|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|0
1735319420000|2024-12-27 17:10:20|19148.1|19136.1|19146.8|19134.8|19148.1|19136.1|19146.8|19134.8|22
1735319430000|2024-12-27 17:10:30|19137.5|19125.5|19140.1|19128.1|19140.1|19128.1|19135|19123|28
1735319440000|2024-12-27 17:10:40|||||||||1
1735319450000|2024-12-27 17:10:50|19140.7|19128.7|19136.9|19124.9|19141.9|19129.9|19136.9|19124.9|4
1735319460000|2024-12-27 17:11:00|19137.5|19125.5|19139.3|19127.3|19139.3|19127.3|19137.5|19125.5|9
1735319470000|2024-12-27 17:11:10|19138.6|19126.6|19140.6|19128.6|19141.8|19129.8|19138.6|19126.6|3
1735319480000|2024-12-27 17:11:20|19139.2|19127.2|19138.6|19126.6|19140.6|19128.6|19138.6|19126.6|3
1735319490000|2024-12-27 17:11:30|19139.2|19127.2|19138.6|19126.6|19139.9|19127.9|19138.6|19126.6|4
1735319500000|2024-12-27 17:11:40|||||||||1
1735319510000|2024-12-27 17:11:50|19139.2|19127.2|19139.2|19127.2|19139.9|19127.9|19138.6|19126.6|10
1735319520000|2024-12-27 17:12:00|19140.6|19128.6|19139.9|19127.9|19140.6|19128.6|19139.3|19127.3|7
1735319540000|2024-12-27 17:12:20|19139.3|19127.3|19139.3|19127.3|19139.3|19127.3|19139.3|19127.3|0
1735319550000|2024-12-27 17:12:30|19139.9|19127.9|19139.3|19127.3|19139.9|19127.9|19139.3|19127.3|1
1735319560000|2024-12-27 17:12:40|19139.9|19127.9|19140.6|19128.6|19140.6|19128.6|19139.9|19127.9|0
1735319570000|2024-12-27 17:12:50|19139.3|19127.3|19139.9|19127.9|19139.9|19127.9|19139.3|19127.3|1
1735319580000|2024-12-27 17:13:00|19140.6|19128.6|19139.9|19127.9|19140.6|19128.6|19138.6|19126.6|0
1735319590000|2024-12-27 17:13:10|19140.6|19128.6|19141.1|19129.1|19141.8|19129.8|19140.6|19128.6|2
1735319600000|2024-12-27 17:13:20|19141.8|19129.8|19141.8|19129.8|19141.8|19129.8|19141.8|19129.8|1
1735319610000|2024-12-27 17:13:30|19142.5|19130.5|19143.1|19131.1|19143.1|19131.1|19142.5|19130.5|0
1735319620000|2024-12-27 17:13:40|19143.6|19131.6|19145.6|19133.6|19145.6|19133.6|19143.6|19131.6|4
1735319640000|2024-12-27 17:14:00|||||||||5
1735319670000|2024-12-27 17:14:30|19144.4|19132.4|19143.6|19131.6|19144.4|19132.4|19143.1|19131.1|4
1735319680000|2024-12-27 17:14:40|19144.2|19132.2|19146.1|19134.1|19146.1|19134.1|19144.2|19132.2|2
1735319700000|2024-12-27 17:15:00|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|2
1735319710000|2024-12-27 17:15:10|19146.1|19134.1|19146.7|19134.7|19146.7|19134.7|19146.1|19134.1|1
1735319720000|2024-12-27 17:15:20|19148.1|19136.1|19146.7|19134.7|19148.1|19136.1|19146.7|19134.7|6
1735319740000|2024-12-27 17:15:40|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|0
1735319760000|2024-12-27 17:16:00|19147.3|19135.3|19153.6|19141.6|19153.6|19141.6|19147.3|19135.3|9
1735319770000|2024-12-27 17:16:10|||||||||4
1735319780000|2024-12-27 17:16:20|||||||||1
1735319790000|2024-12-27 17:16:30|19149.2|19137.2|19149.2|19137.2|19150.5|19138.5|19149.2|19137.2|14
1735319810000|2024-12-27 17:16:50|||||||||1
1735319830000|2024-12-27 17:17:10|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|2
1735319840000|2024-12-27 17:17:20|19144.2|19132.2|19143.6|19131.6|19144.2|19132.2|19143.6|19131.6|18
1735319860000|2024-12-27 17:17:40|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|2
1735319870000|2024-12-27 17:17:50|||||||||4
1735319880000|2024-12-27 17:18:00|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|3
1735319890000|2024-12-27 17:18:10|||||||||3
1735319900000|2024-12-27 17:18:20|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|1
1735319910000|2024-12-27 17:18:30|19148.1|19136.1|19148.6|19136.6|19148.6|19136.6|19148.1|19136.1|4
1735319920000|2024-12-27 17:18:40|19147.3|19135.3|19151.7|19139.7|19151.7|19139.7|19147.3|19135.3|5
1735319930000|2024-12-27 17:18:50|||||||||4
1735319940000|2024-12-27 17:19:00|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|0
1735319950000|2024-12-27 17:19:10|19151.7|19139.7|19149.2|19137.2|19151.7|19139.7|19149.2|19137.2|1
1735319970000|2024-12-27 17:19:30|||||||||1
1735319980000|2024-12-27 17:19:40|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|19151.1|19139.1|2
1735319990000|2024-12-27 17:19:50|||||||||1
1735320000000|2024-12-27 17:20:00|19149.2|19137.2|19149.2|19137.2|19149.9|19137.9|19149.2|19137.2|6
1735320010000|2024-12-27 17:20:10|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|2
1735320020000|2024-12-27 17:20:20|19149.2|19137.2|19149.2|19137.2|19149.2|19137.2|19149.2|19137.2|0
1735320030000|2024-12-27 17:20:30|||||||||1
1735320040000|2024-12-27 17:20:40|19147.4|19135.4|19148|19136|19148.6|19136.6|19147.4|19135.4|0
1735320050000|2024-12-27 17:20:50|19148.6|19136.6|19149.2|19137.2|19149.9|19137.9|19148.6|19136.6|2
1735320060000|2024-12-27 17:21:00|19148.6|19136.6|19149.3|19137.3|19149.3|19137.3|19148.6|19136.6|1
1735320080000|2024-12-27 17:21:20|19151.6|19139.6|19152.4|19140.4|19153|19141|19151.6|19139.6|7
1735320120000|2024-12-27 17:22:00|19151.2|19139.2|19147.4|19135.4|19151.2|19139.2|19147.4|19135.4|8
1735320130000|2024-12-27 17:22:10|19146.3|19134.3|19143.7|19131.7|19146.3|19134.3|19143.7|19131.7|9
1735320140000|2024-12-27 17:22:20|19144.3|19132.3|19146.2|19134.2|19146.2|19134.2|19144.3|19132.3|1
1735320150000|2024-12-27 17:22:30|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|1
1735320160000|2024-12-27 17:22:40|19147.4|19135.4|19144.9|19132.9|19147.4|19135.4|19144.2|19132.2|2
1735320170000|2024-12-27 17:22:50|||||||||1
1735320180000|2024-12-27 17:23:00|||||||||1
1735320190000|2024-12-27 17:23:10|19144.3|19132.3|19143.7|19131.7|19144.3|19132.3|19143.7|19131.7|1
1735320200000|2024-12-27 17:23:20|19144.2|19132.2|19144.9|19132.9|19144.9|19132.9|19144.2|19132.2|5
1735320210000|2024-12-27 17:23:30|||||||||2
1735320220000|2024-12-27 17:23:40|||||||||1
1735320240000|2024-12-27 17:24:00|19144.2|19132.2|19143.7|19131.7|19144.2|19132.2|19143.7|19131.7|1
1735320250000|2024-12-27 17:24:10|19142.5|19130.5|19141.2|19129.2|19142.5|19130.5|19141.2|19129.2|2
1735320260000|2024-12-27 17:24:20|||||||||2
1735320270000|2024-12-27 17:24:30|||||||||1
1735320290000|2024-12-27 17:24:50|||||||||1
1735320300000|2024-12-27 17:25:00|19141.7|19129.7|19142.4|19130.4|19143|19131|19141.7|19129.7|3
1735320310000|2024-12-27 17:25:10|19143|19131|19144.2|19132.2|19144.2|19132.2|19143|19131|3
1735320320000|2024-12-27 17:25:20|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|4
1735320330000|2024-12-27 17:25:30|19143.7|19131.7|19144.2|19132.2|19144.2|19132.2|19143.7|19131.7|2
1735320340000|2024-12-27 17:25:40|19144.9|19132.9|19144.2|19132.2|19144.9|19132.9|19144.2|19132.2|2
1735320350000|2024-12-27 17:25:50|19144.9|19132.9|19146.2|19134.2|19146.2|19134.2|19144.9|19132.9|2
1735320360000|2024-12-27 17:26:00|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|0
1735320370000|2024-12-27 17:26:10|||||||||3
1735320380000|2024-12-27 17:26:20|19146.2|19134.2|19146.7|19134.7|19146.7|19134.7|19144.2|19132.2|7
1735320390000|2024-12-27 17:26:30|19146.2|19134.2|19146.7|19134.7|19146.7|19134.7|19146.2|19134.2|1
1735320400000|2024-12-27 17:26:40|||||||||2
1735320410000|2024-12-27 17:26:50|||||||||1
1735320420000|2024-12-27 17:27:00|||||||||4
1735320430000|2024-12-27 17:27:10|19146.2|19134.2|19144.8|19132.8|19146.2|19134.2|19144.8|19132.8|3
1735320440000|2024-12-27 17:27:20|19144.2|19132.2|19144.8|19132.8|19144.8|19132.8|19144.2|19132.2|6
1735320450000|2024-12-27 17:27:30|19143.6|19131.6|19144.8|19132.8|19145.4|19133.4|19143.6|19131.6|3
1735320460000|2024-12-27 17:27:40|19145.4|19133.4|19145.4|19133.4|19145.4|19133.4|19144.8|19132.8|2
1735320470000|2024-12-27 17:27:50|19142.3|19130.3|19144.1|19132.1|19144.8|19132.8|19142.3|19130.3|9
1735320480000|2024-12-27 17:28:00|19144.8|19132.8|19144.8|19132.8|19144.8|19132.8|19144.8|19132.8|0
1735320490000|2024-12-27 17:28:10|19145.4|19133.4|19144.8|19132.8|19145.4|19133.4|19144.8|19132.8|3
1735320500000|2024-12-27 17:28:20|19144.1|19132.1|19143.4|19131.4|19144.1|19132.1|19143.4|19131.4|1
1735320510000|2024-12-27 17:28:30|||||||||1
1735320520000|2024-12-27 17:28:40|19142.3|19130.3|19142.3|19130.3|19142.3|19130.3|19142.3|19130.3|1
1735320530000|2024-12-27 17:28:50|19141.7|19129.7|19139.8|19127.8|19141.7|19129.7|19139.8|19127.8|28
1735320540000|2024-12-27 17:29:00|||||||||6
1735320560000|2024-12-27 17:29:20|19139.2|19127.2|19139.2|19127.2|19139.2|19127.2|19139.2|19127.2|0
1735320580000|2024-12-27 17:29:40|19139.8|19127.8|19144.2|19132.2|19144.2|19132.2|19139.8|19127.8|11
1735320590000|2024-12-27 17:29:50|||||||||1
1735320600000|2024-12-27 17:30:00|19144.8|19132.8|19146.7|19134.7|19147.4|19135.4|19144.8|19132.8|9
1735320620000|2024-12-27 17:30:20|19145.6|19133.6|19144.2|19132.2|19145.6|19133.6|19143.7|19131.7|4
1735320640000|2024-12-27 17:30:40|19143.6|19131.6|19142.3|19130.3|19143.6|19131.6|19142.3|19130.3|3
1735320650000|2024-12-27 17:30:50|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|9
1735320670000|2024-12-27 17:31:10|19140.4|19128.4|19141.1|19129.1|19141.6|19129.6|19140.4|19128.4|11
1735320680000|2024-12-27 17:31:20|19141.6|19129.6|19142.9|19130.9|19142.9|19130.9|19141.6|19129.6|0
1735320690000|2024-12-27 17:31:30|19142.3|19130.3|19142.3|19130.3|19142.3|19130.3|19142.3|19130.3|1
1735320700000|2024-12-27 17:31:40|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|0
1735320710000|2024-12-27 17:31:50|19142.3|19130.3|19142.3|19130.3|19142.9|19130.9|19140.9|19128.9|6
1735320720000|2024-12-27 17:32:00|19141.6|19129.6|19141.6|19129.6|19141.6|19129.6|19140.9|19128.9|2
1735320730000|2024-12-27 17:32:10|19140.9|19128.9|19142.9|19130.9|19142.9|19130.9|19140.9|19128.9|3
1735320740000|2024-12-27 17:32:20|19142.3|19130.3|19142.3|19130.3|19142.3|19130.3|19142.3|19130.3|0
1735320750000|2024-12-27 17:32:30|19139.8|19127.8|19139.8|19127.8|19139.8|19127.8|19139.8|19127.8|4
1735320770000|2024-12-27 17:32:50|19137.9|19125.9|19137.9|19125.9|19137.9|19125.9|19137.9|19125.9|3
1735320780000|2024-12-27 17:33:00|19136.6|19124.6|19137.9|19125.9|19137.9|19125.9|19136|19124|9
1735320790000|2024-12-27 17:33:10|19140.4|19128.4|19140.4|19128.4|19140.4|19128.4|19140.4|19128.4|0
1735320800000|2024-12-27 17:33:20|19137.9|19125.9|19137.9|19125.9|19137.9|19125.9|19137.9|19125.9|5
1735320810000|2024-12-27 17:33:30|||||||||3
1735320820000|2024-12-27 17:33:40|19136|19124|19136|19124|19136|19124|19136|19124|2
1735320830000|2024-12-27 17:33:50|19137.9|19125.9|19137.9|19125.9|19138.5|19126.5|19137.3|19125.3|6
1735320840000|2024-12-27 17:34:00|19137.3|19125.3|19137.9|19125.9|19137.9|19125.9|19137.3|19125.3|2
1735320850000|2024-12-27 17:34:10|19140.4|19128.4|19139.8|19127.8|19140.4|19128.4|19139.8|19127.8|8
1735320860000|2024-12-27 17:34:20|||||||||8
1735320880000|2024-12-27 17:34:40|||||||||1
1735320890000|2024-12-27 17:34:50|19140.4|19128.4|19144.8|19132.8|19144.8|19132.8|19139.8|19127.8|11
1735320900000|2024-12-27 17:35:00|19144.1|19132.1|19147.3|19135.3|19147.3|19135.3|19144.1|19132.1|6
1735320910000|2024-12-27 17:35:10|||||||||1
1735320920000|2024-12-27 17:35:20|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|51
1735320940000|2024-12-27 17:35:40|19147.3|19135.3|19147.3|19135.3|19147.9|19135.9|19147.3|19135.3|3
1735320950000|2024-12-27 17:35:50|19147.9|19135.9|19147.3|19135.3|19147.9|19135.9|19147.3|19135.3|4
1735320960000|2024-12-27 17:36:00|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|1
1735320970000|2024-12-27 17:36:10|19147.3|19135.3|19144.8|19132.8|19147.9|19135.9|19144.8|19132.8|3
1735320980000|2024-12-27 17:36:20|19144.3|19132.3|19144.8|19132.8|19144.8|19132.8|19143.6|19131.6|1
1735320990000|2024-12-27 17:36:30|||||||||1
1735321000000|2024-12-27 17:36:40|19142.3|19130.3|19139.8|19127.8|19142.3|19130.3|19139.8|19127.8|3
1735321010000|2024-12-27 17:36:50|19140.4|19128.4|19139.8|19127.8|19140.4|19128.4|19139.8|19127.8|2
1735321020000|2024-12-27 17:37:00|19137.3|19125.3|19134.3|19122.3|19137.9|19125.9|19134.3|19122.3|13
1735321040000|2024-12-27 17:37:20|19133.7|19121.7|19134.3|19122.3|19134.3|19122.3|19133.7|19121.7|3
1735321050000|2024-12-27 17:37:30|19134.8|19122.8|19139.3|19127.3|19140|19128|19134.8|19122.8|11
1735321060000|2024-12-27 17:37:40|19141.2|19129.2|19141.2|19129.2|19141.2|19129.2|19141.2|19129.2|3
1735321080000|2024-12-27 17:38:00|19140|19128|19141.2|19129.2|19141.2|19129.2|19140|19128|4
1735321100000|2024-12-27 17:38:20|19139.3|19127.3|19139.3|19127.3|19139.3|19127.3|19139.3|19127.3|2
1735321120000|2024-12-27 17:38:40|19139.8|19127.8|19139.3|19127.3|19139.8|19127.8|19138.7|19126.7|1
1735321130000|2024-12-27 17:38:50|19141.2|19129.2|19141.2|19129.2|19141.2|19129.2|19141.2|19129.2|3
1735321140000|2024-12-27 17:39:00|19140|19128|19140.5|19128.5|19140.5|19128.5|19140|19128|2
1735321150000|2024-12-27 17:39:10|19139.3|19127.3|19139.3|19127.3|19139.3|19127.3|19139.3|19127.3|3
1735321160000|2024-12-27 17:39:20|19140|19128|19139.3|19127.3|19140|19128|19139.3|19127.3|1
1735321170000|2024-12-27 17:39:30|19141.8|19129.8|19141.8|19129.8|19141.8|19129.8|19141.8|19129.8|2
1735321180000|2024-12-27 17:39:40|19145.2|19133.2|19150|19138|19151.2|19139.2|19145.2|19133.2|54
1735321190000|2024-12-27 17:39:50|||||||||1
1735321200000|2024-12-27 17:40:00|19148.7|19136.7|19149.3|19137.3|19149.3|19137.3|19148.7|19136.7|1
1735321210000|2024-12-27 17:40:10|19148.7|19136.7|19148.7|19136.7|19149.3|19137.3|19148.7|19136.7|2
1735321220000|2024-12-27 17:40:20|19149.3|19137.3|19156.8|19144.8|19156.8|19144.8|19149.3|19137.3|26
1735321230000|2024-12-27 17:40:30|19154.3|19142.3|19155|19143|19155|19143|19154.3|19142.3|6
1735321240000|2024-12-27 17:40:40|||||||||1
1735321260000|2024-12-27 17:41:00|19156.2|19144.2|19156.8|19144.8|19156.8|19144.8|19156.2|19144.2|1
1735321270000|2024-12-27 17:41:10|19156.2|19144.2|19156.2|19144.2|19156.8|19144.8|19156.2|19144.2|0
1735321280000|2024-12-27 17:41:20|19158.7|19146.7|19158.7|19146.7|19161.2|19149.2|19158.7|19146.7|17
1735321290000|2024-12-27 17:41:30|19159.3|19147.3|19158.7|19146.7|19159.3|19147.3|19158.7|19146.7|0
1735321300000|2024-12-27 17:41:40|19158.1|19146.1|19158|19146|19158.6|19146.6|19156.8|19144.8|9
1735321310000|2024-12-27 17:41:50|19159.3|19147.3|19155.4|19143.4|19159.3|19147.3|19155.4|19143.4|7
1735321330000|2024-12-27 17:42:10|19154.8|19142.8|19152.9|19140.9|19154.8|19142.8|19152.9|19140.9|1
1735321340000|2024-12-27 17:42:20|||||||||1
1735321350000|2024-12-27 17:42:30|19152.3|19140.3|19152.3|19140.3|19152.3|19140.3|19152.3|19140.3|0
1735321360000|2024-12-27 17:42:40|19152.9|19140.9|19150.4|19138.4|19152.9|19140.9|19150.4|19138.4|2
1735321370000|2024-12-27 17:42:50|||||||||3
1735321380000|2024-12-27 17:43:00|19149.9|19137.9|19149.2|19137.2|19150.4|19138.4|19149.2|19137.2|1
1735321390000|2024-12-27 17:43:10|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|0
1735321400000|2024-12-27 17:43:20|19149.9|19137.9|19148.6|19136.6|19149.9|19137.9|19148.6|19136.6|6
1735321410000|2024-12-27 17:43:30|19147.4|19135.4|19146.1|19134.1|19147.9|19135.9|19146.1|19134.1|1
1735321430000|2024-12-27 17:43:50|||||||||2
1735321440000|2024-12-27 17:44:00|19147.4|19135.4|19147.4|19135.4|19147.9|19135.9|19147.4|19135.4|2
1735321450000|2024-12-27 17:44:10|19149.9|19137.9|19152.4|19140.4|19152.4|19140.4|19149.9|19137.9|6
1735321460000|2024-12-27 17:44:20|||||||||3
1735321470000|2024-12-27 17:44:30|||||||||25
1735321490000|2024-12-27 17:44:50|||||||||2
1735321500000|2024-12-27 17:45:00|||||||||4
1735321510000|2024-12-27 17:45:10|||||||||1
1735321520000|2024-12-27 17:45:20|||||||||1
1735321540000|2024-12-27 17:45:40|19154.3|19142.3|19154.9|19142.9|19154.9|19142.9|19154.3|19142.3|6
1735321550000|2024-12-27 17:45:50|||||||||1
1735321570000|2024-12-27 17:46:10|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|3
1735321580000|2024-12-27 17:46:20|19154.3|19142.3|19152.9|19140.9|19154.3|19142.3|19152.9|19140.9|2
1735321590000|2024-12-27 17:46:30|19153.6|19141.6|19153.6|19141.6|19153.6|19141.6|19152.9|19140.9|3
1735321600000|2024-12-27 17:46:40|19152.4|19140.4|19151.1|19139.1|19152.4|19140.4|19151.1|19139.1|3
1735321610000|2024-12-27 17:46:50|19150.4|19138.4|19150.4|19138.4|19150.4|19138.4|19149.9|19137.9|5
1735321620000|2024-12-27 17:47:00|19149.9|19137.9|19149.9|19137.9|19150.4|19138.4|19149.9|19137.9|3
1735321640000|2024-12-27 17:47:20|||||||||1
1735321650000|2024-12-27 17:47:30|||||||||1
1735321660000|2024-12-27 17:47:40|||||||||2
1735321670000|2024-12-27 17:47:50|19147.9|19135.9|19147.4|19135.4|19147.9|19135.9|19147.4|19135.4|2
1735321680000|2024-12-27 17:48:00|19147.9|19135.9|19147.4|19135.4|19149.2|19137.2|19147.4|19135.4|2
1735321690000|2024-12-27 17:48:10|||||||||3
1735321700000|2024-12-27 17:48:20|||||||||23
1735321710000|2024-12-27 17:48:30|19147.9|19135.9|19147.4|19135.4|19147.9|19135.9|19147.4|19135.4|2
1735321720000|2024-12-27 17:48:40|19147.9|19135.9|19152.4|19140.4|19152.4|19140.4|19147.9|19135.9|9
1735321730000|2024-12-27 17:48:50|19151.2|19139.2|19149.9|19137.9|19151.2|19139.2|19149.9|19137.9|1
1735321740000|2024-12-27 17:49:00|19148.6|19136.6|19148.6|19136.6|19149.9|19137.9|19147.9|19135.9|10
1735321750000|2024-12-27 17:49:10|||||||||1
1735321760000|2024-12-27 17:49:20|||||||||1
1735321780000|2024-12-27 17:49:40|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|3
1735321790000|2024-12-27 17:49:50|||||||||5
1735321800000|2024-12-27 17:50:00|19149.2|19137.2|19149.2|19137.2|19150.4|19138.4|19148.5|19136.5|13
1735321810000|2024-12-27 17:50:10|19149.8|19137.8|19150.4|19138.4|19150.4|19138.4|19149.8|19137.8|0
1735321820000|2024-12-27 17:50:20|19149.9|19137.9|19147.4|19135.4|19149.9|19137.9|19147.4|19135.4|14
1735321830000|2024-12-27 17:50:30|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|19147.9|19135.9|1
1735321840000|2024-12-27 17:50:40|19147.4|19135.4|19147.9|19135.9|19147.9|19135.9|19147.4|19135.4|3
1735321850000|2024-12-27 17:50:50|19148.5|19136.5|19148.5|19136.5|19148.5|19136.5|19148.5|19136.5|18
1735321860000|2024-12-27 17:51:00|||||||||1
1735321870000|2024-12-27 17:51:10|||||||||2
1735321880000|2024-12-27 17:51:20|||||||||5
1735321890000|2024-12-27 17:51:30|||||||||5
1735321900000|2024-12-27 17:51:40|||||||||1
1735321910000|2024-12-27 17:51:50|19149.1|19137.1|19149.1|19137.1|19149.1|19137.1|19148.5|19136.5|3
1735321920000|2024-12-27 17:52:00|19148.5|19136.5|19149.8|19137.8|19149.8|19137.8|19148.5|19136.5|2
1735321930000|2024-12-27 17:52:10|19149.1|19137.1|19148.5|19136.5|19149.1|19137.1|19148.5|19136.5|1
1735321950000|2024-12-27 17:52:30|19149.1|19137.1|19148.5|19136.5|19149.1|19137.1|19148.5|19136.5|2
1735321960000|2024-12-27 17:52:40|||||||||1
1735321970000|2024-12-27 17:52:50|||||||||1
1735321980000|2024-12-27 17:53:00|||||||||1
1735321990000|2024-12-27 17:53:10|19151|19139|19151|19139|19151|19139|19151|19139|1
1735322000000|2024-12-27 17:53:20|||||||||3
1735322010000|2024-12-27 17:53:30|||||||||7
1735322020000|2024-12-27 17:53:40|19150.5|19138.5|19148.5|19136.5|19150.5|19138.5|19148.5|19136.5|11
1735322030000|2024-12-27 17:53:50|19147.4|19135.4|19141|19129|19147.4|19135.4|19141|19129|7
1735322040000|2024-12-27 17:54:00|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|19136.6|19124.6|23
1735322050000|2024-12-27 17:54:10|19137.8|19125.8|19134.1|19122.1|19137.8|19125.8|19134.1|19122.1|12
1735322060000|2024-12-27 17:54:20|||||||||2
1735322070000|2024-12-27 17:54:30|19133.5|19121.5|19133.5|19121.5|19134.1|19122.1|19133.5|19121.5|2
1735322080000|2024-12-27 17:54:40|19134.1|19122.1|19134.1|19122.1|19134.1|19122.1|19132.8|19120.8|3
1735322090000|2024-12-27 17:54:50|19136.6|19124.6|19135.9|19123.9|19136.6|19124.6|19135.9|19123.9|4
1735322100000|2024-12-27 17:55:00|19136.6|19124.6|19136.6|19124.6|19136.6|19124.6|19136.6|19124.6|0
1735322120000|2024-12-27 17:55:20|||||||||1
1735322130000|2024-12-27 17:55:30|19137.2|19125.2|19136.6|19124.6|19137.2|19125.2|19136.6|19124.6|0
1735322140000|2024-12-27 17:55:40|19138.5|19126.5|19138.5|19126.5|19138.5|19126.5|19138.5|19126.5|3
1735322150000|2024-12-27 17:55:50|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|19139.1|19127.1|0
1735322170000|2024-12-27 17:56:10|||||||||3
1735322180000|2024-12-27 17:56:20|19138.5|19126.5|19141.6|19129.6|19141.6|19129.6|19138.5|19126.5|13
1735322210000|2024-12-27 17:56:50|19143.5|19131.5|19143.5|19131.5|19143.5|19131.5|19143.5|19131.5|9
1735322220000|2024-12-27 17:57:00|||||||||1
1735322230000|2024-12-27 17:57:10|19144.8|19132.8|19147.4|19135.4|19147.4|19135.4|19144.8|19132.8|64
1735322240000|2024-12-27 17:57:20|19146.1|19134.1|19147.4|19135.4|19147.4|19135.4|19146.1|19134.1|3
1735322260000|2024-12-27 17:57:40|||||||||4
1735322270000|2024-12-27 17:57:50|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|1
1735322280000|2024-12-27 17:58:00|19148|19136|19148|19136|19148|19136|19148|19136|0
1735322290000|2024-12-27 17:58:10|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|0
1735322300000|2024-12-27 17:58:20|19148|19136|19148|19136|19148|19136|19148|19136|0
1735322310000|2024-12-27 17:58:30|19147.4|19135.4|19146.7|19134.7|19147.4|19135.4|19146.7|19134.7|1
1735322320000|2024-12-27 17:58:40|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|0
1735322330000|2024-12-27 17:58:50|||||||||1
1735322340000|2024-12-27 17:59:00|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|2
1735322350000|2024-12-27 17:59:10|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|19144.2|19132.2|5
1735322360000|2024-12-27 17:59:20|19144.8|19132.8|19144.8|19132.8|19144.8|19132.8|19144.8|19132.8|0
1735322370000|2024-12-27 17:59:30|19144.2|19132.2|19143|19131|19144.2|19132.2|19143|19131|1
1735322390000|2024-12-27 17:59:50|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|19144.9|19132.9|3
1735322400000|2024-12-27 18:00:00|19146.2|19134.2|19145.5|19133.5|19146.2|19134.2|19145.5|19133.5|2
1735322410000|2024-12-27 18:00:10|||||||||2
1735322420000|2024-12-27 18:00:20|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|1
1735322430000|2024-12-27 18:00:30|19148|19136|19148|19136|19148|19136|19148|19136|0
1735322450000|2024-12-27 18:00:50|19148.5|19136.5|19149.2|19137.2|19149.9|19137.9|19148.5|19136.5|3
1735322460000|2024-12-27 18:01:00|19149.9|19137.9|19150.5|19138.5|19150.5|19138.5|19149.2|19137.2|0
1735322470000|2024-12-27 18:01:10|19148|19136|19149.2|19137.2|19149.2|19137.2|19148|19136|13
1735322480000|2024-12-27 18:01:20|19148.5|19136.5|19148.7|19136.7|19148.7|19136.7|19148|19136|2
1735322490000|2024-12-27 18:01:30|19149.3|19137.3|19148|19136|19149.9|19137.9|19146.7|19134.7|2
1735322510000|2024-12-27 18:01:50|19146.8|19134.8|19147.4|19135.4|19148|19136|19146.8|19134.8|1
1735322520000|2024-12-27 18:02:00|19146|19134|19146|19134|19146|19134|19146|19134|21
1735322530000|2024-12-27 18:02:10|19145.5|19133.5|19146.6|19134.6|19146.6|19134.6|19145.5|19133.5|2
1735322540000|2024-12-27 18:02:20|19146|19134|19146.6|19134.6|19146.6|19134.6|19146|19134|7
1735322550000|2024-12-27 18:02:30|||||||||1
1735322570000|2024-12-27 18:02:50|||||||||5
1735322580000|2024-12-27 18:03:00|19148|19136|19148|19136|19148|19136|19148|19136|36
1735322590000|2024-12-27 18:03:10|19146|19134|19145.5|19133.5|19146|19134|19145.5|19133.5|4
1735322610000|2024-12-27 18:03:30|19144.8|19132.8|19145.5|19133.5|19145.5|19133.5|19144.8|19132.8|3
1735322630000|2024-12-27 18:03:50|19144.8|19132.8|19144.8|19132.8|19144.8|19132.8|19144.8|19132.8|2
1735322640000|2024-12-27 18:04:00|19145.5|19133.5|19142.4|19130.4|19145.5|19133.5|19142.4|19130.4|11
1735322660000|2024-12-27 18:04:20|19143|19131|19141.1|19129.1|19143.6|19131.6|19141.1|19129.1|21
1735322670000|2024-12-27 18:04:30|||||||||1
1735322680000|2024-12-27 18:04:40|||||||||1
1735322700000|2024-12-27 18:05:00|19139.9|19127.9|19139.9|19127.9|19139.9|19127.9|19139.9|19127.9|1
1735322710000|2024-12-27 18:05:10|19137.4|19125.4|19138|19126|19138|19126|19137.4|19125.4|2
1735322730000|2024-12-27 18:05:30|||||||||4
1735322740000|2024-12-27 18:05:40|19137.4|19125.4|19140.5|19128.5|19140.5|19128.5|19137.4|19125.4|2
1735322780000|2024-12-27 18:06:20|19139.9|19127.9|19139.9|19127.9|19139.9|19127.9|19139.9|19127.9|0
1735322790000|2024-12-27 18:06:30|19139.2|19127.2|19139.9|19127.9|19139.9|19127.9|19139.2|19127.2|5
1735322800000|2024-12-27 18:06:40|||||||||2
1735322810000|2024-12-27 18:06:50|19140.5|19128.5|19140.5|19128.5|19140.5|19128.5|19140.5|19128.5|1
1735322820000|2024-12-27 18:07:00|19139.9|19127.9|19140.5|19128.5|19140.5|19128.5|19139.9|19127.9|0
1735322840000|2024-12-27 18:07:20|19139.9|19127.9|19140.5|19128.5|19140.5|19128.5|19139.9|19127.9|3
1735322850000|2024-12-27 18:07:30|19139.2|19127.2|19142.4|19130.4|19142.4|19130.4|19138|19126|13
1735322860000|2024-12-27 18:07:40|19143|19131|19147.4|19135.4|19147.4|19135.4|19143|19131|6
1735322870000|2024-12-27 18:07:50|19146.2|19134.2|19144.9|19132.9|19146.2|19134.2|19144.9|19132.9|5
1735322880000|2024-12-27 18:08:00|19146.2|19134.2|19147.4|19135.4|19147.4|19135.4|19145.5|19133.5|2
1735322890000|2024-12-27 18:08:10|||||||||3
1735322900000|2024-12-27 18:08:20|19146.9|19134.9|19146.9|19134.9|19146.9|19134.9|19146.9|19134.9|0
1735322910000|2024-12-27 18:08:30|19146.2|19134.2|19146.2|19134.2|19146.2|19134.2|19146.2|19134.2|3
1735322920000|2024-12-27 18:08:40|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|19147.4|19135.4|0
1735322930000|2024-12-27 18:08:50|19146.9|19134.9|19144.9|19132.9|19146.9|19134.9|19144.9|19132.9|2
1735322940000|2024-12-27 18:09:00|||||||||1
1735322950000|2024-12-27 18:09:10|19146.2|19134.2|19145.5|19133.5|19146.2|19134.2|19145.5|19133.5|3
1735322980000|2024-12-27 18:09:40|19146.1|19134.1|19147.4|19135.4|19147.4|19135.4|19146.1|19134.1|1
1735323010000|2024-12-27 18:10:10|19148.6|19136.6|19149.9|19137.9|19149.9|19137.9|19148.6|19136.6|8
1735323040000|2024-12-27 18:10:40|19150.5|19138.5|19150.5|19138.5|19150.5|19138.5|19149.9|19137.9|0
1735323070000|2024-12-27 18:11:10|19149.9|19137.9|19150.5|19138.5|19150.5|19138.5|19149.9|19137.9|0
1735323080000|2024-12-27 18:11:20|||||||||10
1735323090000|2024-12-27 18:11:30|||||||||1
1735323110000|2024-12-27 18:11:50|||||||||1
1735323120000|2024-12-27 18:12:00|19149.9|19137.9|19150.5|19138.5|19150.5|19138.5|19148|19136|5
1735323130000|2024-12-27 18:12:10|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|19149.9|19137.9|7
1735323140000|2024-12-27 18:12:20|19149.3|19137.3|19149.3|19137.3|19149.3|19137.3|19149.3|19137.3|2
1735323160000|2024-12-27 18:12:40|19149.9|19137.9|19149.9|19137.9|19150.5|19138.5|19149.9|19137.9|1
1735323170000|2024-12-27 18:12:50|19149.3|19137.3|19150.5|19138.5|19150.5|19138.5|19149.3|19137.3|30
1735323190000|2024-12-27 18:13:10|||||||||1
1735323200000|2024-12-27 18:13:20|19151.1|19139.1|19150.5|19138.5|19151.1|19139.1|19150.5|19138.5|7
1735323220000|2024-12-27 18:13:40|19151.1|19139.1|19150.5|19138.5|19151.1|19139.1|19150.5|19138.5|9
1735323230000|2024-12-27 18:13:50|19149.9|19137.9|19149.3|19137.3|19149.9|19137.9|19149.3|19137.3|4
1735323240000|2024-12-27 18:14:00|19148.6|19136.6|19146.1|19134.1|19148.6|19136.6|19145.5|19133.5|3
1735323250000|2024-12-27 18:14:10|19148|19136|19148|19136|19148.6|19136.6|19148|19136|9
1735323260000|2024-12-27 18:14:20|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|0
1735323280000|2024-12-27 18:14:40|19148|19136|19148|19136|19148|19136|19148|19136|1
1735323290000|2024-12-27 18:14:50|19147.3|19135.3|19146.8|19134.8|19147.3|19135.3|19146.1|19134.1|4
1735323300000|2024-12-27 18:15:00|19147.3|19135.3|19147.3|19135.3|19147.3|19135.3|19146.8|19134.8|1
1735323310000|2024-12-27 18:15:10|19148|19136|19148|19136|19148|19136|19148|19136|10
1735323320000|2024-12-27 18:15:20|19147.3|19135.3|19148|19136|19148|19136|19147.3|19135.3|0
1735323330000|2024-12-27 18:15:30|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|19148.6|19136.6|0
1735323340000|2024-12-27 18:15:40|19148|19136|19146.8|19134.8|19148|19136|19146.8|19134.8|1
1735323350000|2024-12-27 18:15:50|19147.3|19135.3|19147.3|19135.3|19148|19136|19147.3|19135.3|0
1735323360000|2024-12-27 18:16:00|19146.8|19134.8|19146.8|19134.8|19146.8|19134.8|19146.8|19134.8|0
1735323370000|2024-12-27 18:16:10|19147.5|19135.5|19146.8|19134.8|19148.6|19136.6|19146.8|19134.8|5
1735323380000|2024-12-27 18:16:20|19147.5|19135.5|19147.5|19135.5|19147.5|19135.5|19147.5|19135.5|1
1735323390000|2024-12-27 18:16:30|19146.8|19134.8|19144.2|19132.2|19146.8|19134.8|19144.2|19132.2|17
1735323400000|2024-12-27 18:16:40|19144.7|19132.7|19143.6|19131.6|19144.7|19132.7|19143.6|19131.6|1
1735323410000|2024-12-27 18:16:50|19144.2|19132.2|19145.4|19133.4|19145.4|19133.4|19144.2|19132.2|4
1735323420000|2024-12-27 18:17:00|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|2
1735323440000|2024-12-27 18:17:20|19145.4|19133.4|19144.2|19132.2|19145.4|19133.4|19144.2|19132.2|1
1735323450000|2024-12-27 18:17:30|||||||||1
1735323460000|2024-12-27 18:17:40|||||||||1
1735323470000|2024-12-27 18:17:50|19143.6|19131.6|19143.6|19131.6|19144.2|19132.2|19143.6|19131.6|1
1735323480000|2024-12-27 18:18:00|19144.2|19132.2|19145.4|19133.4|19145.4|19133.4|19142.9|19130.9|7
1735323490000|2024-12-27 18:18:10|19146.1|19134.1|19146.1|19134.1|19146.1|19134.1|19145.4|19133.4|1
1735323500000|2024-12-27 18:18:20|19146.7|19134.7|19146.1|19134.1|19146.7|19134.7|19145.4|19133.4|0
1735323510000|2024-12-27 18:18:30|19146.7|19134.7|19146.7|19134.7|19146.7|19134.7|19146.1|19134.1|0
1735323520000|2024-12-27 18:18:40|19144.7|19132.7|19144.7|19132.7|19144.7|19132.7|19144.7|19132.7|4
1735323550000|2024-12-27 18:19:10|19144.2|19132.2|19141.7|19129.7|19144.2|19132.2|19141.7|19129.7|5
1735323560000|2024-12-27 18:19:20|19142.2|19130.2|19142.2|19130.2|19142.2|19130.2|19142.2|19130.2|10
1735323590000|2024-12-27 18:19:50|19141|19129|19141|19129|19142.2|19130.2|19141|19129|0
1735323600000|2024-12-27 18:20:00|19140.4|19128.4|19141.7|19129.7|19141.7|19129.7|19139.7|19127.7|6
1735323610000|2024-12-27 18:20:10|||||||||9
1735323620000|2024-12-27 18:20:20|19142.2|19130.2|19141.7|19129.7|19142.2|19130.2|19141.7|19129.7|0
1735323630000|2024-12-27 18:20:30|19142.2|19130.2|19144.2|19132.2|19144.2|19132.2|19142.2|19130.2|9
1735323650000|2024-12-27 18:20:50|19143.6|19131.6|19144.9|19132.9|19145.4|19133.4|19143.6|19131.6|3
1735323660000|2024-12-27 18:21:00|19145.4|19133.4|19146.1|19134.1|19146.1|19134.1|19145.4|19133.4|0
1735323670000|2024-12-27 18:21:10|19144.7|19132.7|19144.7|19132.7|19144.7|19132.7|19144.7|19132.7|2
1735323680000|2024-12-27 18:21:20|||||||||3
1735323700000|2024-12-27 18:21:40|19147|19135|19152.2|19140.2|19153.6|19141.6|19147|19135|18
1735323710000|2024-12-27 18:21:50|19152.9|19140.9|19152.9|19140.9|19152.9|19140.9|19152.9|19140.9|7
1735323720000|2024-12-27 18:22:00|19150.4|19138.4|19149.2|19137.2|19151.1|19139.1|19149.2|19137.2|3
1735323730000|2024-12-27 18:22:10|||||||||2
1735323740000|2024-12-27 18:22:20|19150.4|19138.4|19150.4|19138.4|19150.4|19138.4|19150.4|19138.4|2
1735323750000|2024-12-27 18:22:30|19149.7|19137.7|19149.7|19137.7|19149.7|19137.7|19149.7|19137.7|0
1735323760000|2024-12-27 18:22:40|19150.4|19138.4|19151|19139|19151|19139|19150.4|19138.4|4
1735323770000|2024-12-27 18:22:50|19150.4|19138.4|19149.7|19137.7|19150.4|19138.4|19149.7|19137.7|0
1735323790000|2024-12-27 18:23:10|||||||||1
1735323810000|2024-12-27 18:23:30|19152.2|19140.2|19159.7|19147.7|19159.7|19147.7|19151.7|19139.7|24
1735323820000|2024-12-27 18:23:40|19159.2|19147.2|19159.2|19147.2|19159.2|19147.2|19159.2|19147.2|3
1735323830000|2024-12-27 18:23:50|19163.6|19151.6|19162.4|19150.4|19164.7|19152.7|19161.7|19149.7|6
1735323850000|2024-12-27 18:24:10|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|8
1735323860000|2024-12-27 18:24:20|19158.6|19146.6|19157.4|19145.4|19159.2|19147.2|19156.7|19144.7|14
1735323870000|2024-12-27 18:24:30|19157.9|19145.9|19159.7|19147.7|19159.7|19147.7|19157.4|19145.4|1
1735323880000|2024-12-27 18:24:40|19160.3|19148.3|19162.4|19150.4|19162.9|19150.9|19160.3|19148.3|7
1735323890000|2024-12-27 18:24:50|19166.1|19154.1|19166.7|19154.7|19166.7|19154.7|19166.1|19154.1|15
1735323900000|2024-12-27 18:25:00|19166.1|19154.1|19166.1|19154.1|19166.1|19154.1|19166.1|19154.1|0
1735323910000|2024-12-27 18:25:10|19164.8|19152.8|19164.8|19152.8|19164.8|19152.8|19163.6|19151.6|7
1735323920000|2024-12-27 18:25:20|19164.2|19152.2|19162.3|19150.3|19164.2|19152.2|19162.3|19150.3|7
1735323930000|2024-12-27 18:25:30|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|2
1735323940000|2024-12-27 18:25:40|19164.8|19152.8|19167.3|19155.3|19167.3|19155.3|19164.2|19152.2|9
1735323950000|2024-12-27 18:25:50|19169.3|19157.3|19169.3|19157.3|19169.3|19157.3|19169.3|19157.3|6
1735323960000|2024-12-27 18:26:00|19168.6|19156.6|19168.6|19156.6|19169.3|19157.3|19168.6|19156.6|4
1735323970000|2024-12-27 18:26:10|19169.3|19157.3|19170|19158|19170|19158|19169.3|19157.3|4
1735323980000|2024-12-27 18:26:20|19168.6|19156.6|19167.4|19155.4|19169.3|19157.3|19166.7|19154.7|5
1735323990000|2024-12-27 18:26:30|19166.7|19154.7|19161.1|19149.1|19166.7|19154.7|19161.1|19149.1|19
1735324000000|2024-12-27 18:26:40|19160.6|19148.6|19167.9|19155.9|19168.6|19156.6|19160.6|19148.6|33
1735324010000|2024-12-27 18:26:50|19167.3|19155.3|19165.4|19153.4|19167.3|19155.3|19165.4|19153.4|3
1735324020000|2024-12-27 18:27:00|19166.1|19154.1|19162.9|19150.9|19166.1|19154.1|19162.9|19150.9|5
1735324030000|2024-12-27 18:27:10|19161.7|19149.7|19161.7|19149.7|19161.7|19149.7|19161.1|19149.1|0
1735324040000|2024-12-27 18:27:20|19167.9|19155.9|19167.9|19155.9|19167.9|19155.9|19167.9|19155.9|4
1735324050000|2024-12-27 18:27:30|19167.4|19155.4|19167.9|19155.9|19167.9|19155.9|19166.7|19154.7|0
1735324060000|2024-12-27 18:27:40|19168.6|19156.6|19167.9|19155.9|19168.6|19156.6|19167.9|19155.9|1
1735324070000|2024-12-27 18:27:50|19166.8|19154.8|19164.8|19152.8|19166.8|19154.8|19164.1|19152.1|11
1735324080000|2024-12-27 18:28:00|19164.1|19152.1|19164.1|19152.1|19164.1|19152.1|19164.1|19152.1|1
1735324090000|2024-12-27 18:28:10|19164.8|19152.8|19166.6|19154.6|19166.6|19154.6|19164.8|19152.8|9
1735324100000|2024-12-27 18:28:20|19164.8|19152.8|19167.3|19155.3|19167.3|19155.3|19164.8|19152.8|29
1735324110000|2024-12-27 18:28:30|19166|19154|19166|19154|19166|19154|19166|19154|1
1735324120000|2024-12-27 18:28:40|19175.3|19163.3|19174.6|19162.6|19175.9|19163.9|19174.6|19162.6|19
1735324130000|2024-12-27 18:28:50|19173.5|19161.5|19173.5|19161.5|19173.5|19161.5|19172.8|19160.8|0
1735324140000|2024-12-27 18:29:00|19172.8|19160.8|19173.5|19161.5|19173.5|19161.5|19172.8|19160.8|0
1735324150000|2024-12-27 18:29:10|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|0
1735324160000|2024-12-27 18:29:20|19169.8|19157.8|19171.6|19159.6|19171.6|19159.6|19169.8|19157.8|4
1735324170000|2024-12-27 18:29:30|19172.3|19160.3|19174.1|19162.1|19174.8|19162.8|19172.3|19160.3|2
1735324180000|2024-12-27 18:29:40|19173.5|19161.5|19173.5|19161.5|19173.5|19161.5|19173.5|19161.5|8
1735324190000|2024-12-27 18:29:50|||||||||3
1735324200000|2024-12-27 18:30:00|19172.8|19160.8|19172.2|19160.2|19173.5|19161.5|19171|19159|3
1735324210000|2024-12-27 18:30:10|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|19170.3|19158.3|1
1735324220000|2024-12-27 18:30:20|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|14
1735324230000|2024-12-27 18:30:30|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|19172.8|19160.8|1
1735324240000|2024-12-27 18:30:40|19175.3|19163.3|19175.3|19163.3|19175.3|19163.3|19175.3|19163.3|4
1735324250000|2024-12-27 18:30:50|19174.8|19162.8|19176|19164|19176|19164|19174.8|19162.8|8
1735324260000|2024-12-27 18:31:00|||||||||1
1735324270000|2024-12-27 18:31:10|||||||||2
1735324280000|2024-12-27 18:31:20|19174.8|19162.8|19176.6|19164.6|19176.6|19164.6|19174.1|19162.1|1
1735324290000|2024-12-27 18:31:30|19177.2|19165.2|19177.2|19165.2|19177.2|19165.2|19177.2|19165.2|0
1735324300000|2024-12-27 18:31:40|19178.4|19166.4|19178.4|19166.4|19178.4|19166.4|19178.4|19166.4|11
1735324310000|2024-12-27 18:31:50|||||||||1
1735324320000|2024-12-27 18:32:00|19177.8|19165.8|19177.8|19165.8|19178.4|19166.4|19177.8|19165.8|2
1735324330000|2024-12-27 18:32:10|19175.9|19163.9|19177.2|19165.2|19177.2|19165.2|19175.9|19163.9|12
1735324340000|2024-12-27 18:32:20|19178.4|19166.4|19178.4|19166.4|19178.4|19166.4|19178.4|19166.4|0
1735324350000|2024-12-27 18:32:30|19179|19167|19190.3|19178.3|19190.3|19178.3|19179|19167|45
1735324370000|2024-12-27 18:32:50|19189.8|19177.8|19186.6|19174.6|19189.8|19177.8|19186.6|19174.6|8
1735324380000|2024-12-27 18:33:00|19186|19174|19183|19171|19186|19174|19183|19171|14
1735324390000|2024-12-27 18:33:10|19183.5|19171.5|19183.5|19171.5|19183.5|19171.5|19183.5|19171.5|0
1735324400000|2024-12-27 18:33:20|19184.1|19172.1|19186.6|19174.6|19186.6|19174.6|19184.1|19172.1|1
1735324410000|2024-12-27 18:33:30|19185.3|19173.3|19185.3|19173.3|19185.3|19173.3|19184.8|19172.8|1
1735324420000|2024-12-27 18:33:40|19184.8|19172.8|19187.8|19175.8|19187.8|19175.8|19184.1|19172.1|4
1735324430000|2024-12-27 18:33:50|19187.2|19175.2|19185.3|19173.3|19187.2|19175.2|19185.3|19173.3|2
1735324440000|2024-12-27 18:34:00|19184.1|19172.1|19183.4|19171.4|19184.1|19172.1|19182.8|19170.8|3
1735324450000|2024-12-27 18:34:10|19182.8|19170.8|19182.8|19170.8|19182.8|19170.8|19182.8|19170.8|0
1735324460000|2024-12-27 18:34:20|19183.4|19171.4|19183.4|19171.4|19183.4|19171.4|19182.8|19170.8|10
1735324470000|2024-12-27 18:34:30|19182.3|19170.3|19176|19164|19182.3|19170.3|19176|19164|4
1735324490000|2024-12-27 18:34:50|19176.6|19164.6|19176|19164|19176.6|19164.6|19175.3|19163.3|21
1735324500000|2024-12-27 18:35:00|19176.7|19164.7|19175.3|19163.3|19176.7|19164.7|19175.3|19163.3|7
1735324510000|2024-12-27 18:35:10|19175.9|19163.9|19175.9|19163.9|19175.9|19163.9|19175.9|19163.9|14
1735324520000|2024-12-27 18:35:20|19175.4|19163.4|19175.9|19163.9|19175.9|19163.9|19175.4|19163.4|0
1735324530000|2024-12-27 18:35:30|19177.3|19165.3|19176.6|19164.6|19177.3|19165.3|19176.6|19164.6|6
1735324540000|2024-12-27 18:35:40|19177.2|19165.2|19176.6|19164.6|19177.2|19165.2|19176.6|19164.6|0
1735324550000|2024-12-27 18:35:50|19177.9|19165.9|19178.5|19166.5|19180.4|19168.4|19176.6|19164.6|6
1735324560000|2024-12-27 18:36:00|19179.1|19167.1|19180.9|19168.9|19181.6|19169.6|19179.1|19167.1|1
1735324570000|2024-12-27 18:36:10|19181.6|19169.6|19179.1|19167.1|19181.6|19169.6|19178.5|19166.5|4
1735324580000|2024-12-27 18:36:20|19177.3|19165.3|19176.6|19164.6|19177.9|19165.9|19176.6|19164.6|8
1735324590000|2024-12-27 18:36:30|19175.4|19163.4|19172.9|19160.9|19175.4|19163.4|19172.9|19160.9|8
1735324600000|2024-12-27 18:36:40|||||||||2
1735324610000|2024-12-27 18:36:50|||||||||4
1735324620000|2024-12-27 18:37:00|19171.6|19159.6|19170.4|19158.4|19171.6|19159.6|19170.4|19158.4|4
1735324630000|2024-12-27 18:37:10|19169.1|19157.1|19169.1|19157.1|19169.1|19157.1|19169.1|19157.1|1
1735324640000|2024-12-27 18:37:20|19169.7|19157.7|19170.4|19158.4|19170.4|19158.4|19169.7|19157.7|6
1735324650000|2024-12-27 18:37:30|19170.9|19158.9|19170.4|19158.4|19170.9|19158.9|19169.7|19157.7|3
1735324660000|2024-12-27 18:37:40|19169.7|19157.7|19170.4|19158.4|19170.4|19158.4|19169.7|19157.7|3
1735324670000|2024-12-27 18:37:50|19169.7|19157.7|19169.7|19157.7|19170.4|19158.4|19169.7|19157.7|10
1735324680000|2024-12-27 18:38:00|19168.4|19156.4|19165.9|19153.9|19168.4|19156.4|19165.9|19153.9|34
1735324690000|2024-12-27 18:38:10|19167.3|19155.3|19168.4|19156.4|19168.4|19156.4|19167.3|19155.3|5
1735324700000|2024-12-27 18:38:20|19169|19157|19169.7|19157.7|19169.7|19157.7|19169|19157|6
1735324710000|2024-12-27 18:38:30|19170.9|19158.9|19169.7|19157.7|19170.9|19158.9|19169.7|19157.7|1
1735324720000|2024-12-27 18:38:40|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|19170.9|19158.9|1
1735324730000|2024-12-27 18:38:50|||||||||19
1735324740000|2024-12-27 18:39:00|19174|19162|19175.9|19163.9|19175.9|19163.9|19174|19162|2
1735324750000|2024-12-27 18:39:10|||||||||1
1735324760000|2024-12-27 18:39:20|19177.1|19165.1|19175.4|19163.4|19177.1|19165.1|19175.2|19163.2|6
1735324770000|2024-12-27 18:39:30|19175.9|19163.9|19175.9|19163.9|19175.9|19163.9|19174.7|19162.7|4
1735324780000|2024-12-27 18:39:40|19176.5|19164.5|19176.5|19164.5|19176.5|19164.5|19176.5|19164.5|12
1735324790000|2024-12-27 18:39:50|19178.4|19166.4|19177.2|19165.2|19178.4|19166.4|19177.2|19165.2|30
1735324800000|2024-12-27 18:40:00|19176.5|19164.5|19175.2|19163.2|19176.5|19164.5|19174.7|19162.7|3
1735324810000|2024-12-27 18:40:10|19175.9|19163.9|19169|19157|19176.5|19164.5|19169|19157|37
1735324820000|2024-12-27 18:40:20|19168.4|19156.4|19165.3|19153.3|19169|19157|19165.3|19153.3|17
1735324830000|2024-12-27 18:40:30|19164.7|19152.7|19165.3|19153.3|19165.3|19153.3|19164.7|19152.7|0
1735324840000|2024-12-27 18:40:40|19164.7|19152.7|19164|19152|19166.5|19154.5|19164|19152|2
1735324860000|2024-12-27 18:41:00|19163.3|19151.3|19163.3|19151.3|19164|19152|19163.3|19151.3|27
1735324870000|2024-12-27 18:41:10|19164|19152|19164|19152|19164|19152|19164|19152|1
1735324880000|2024-12-27 18:41:20|19164.6|19152.6|19167.2|19155.2|19167.2|19155.2|19164|19152|8
1735324890000|2024-12-27 18:41:30|19166.5|19154.5|19166.5|19154.5|19166.5|19154.5|19166.5|19154.5|1
1735324900000|2024-12-27 18:41:40|||||||||3
1735324910000|2024-12-27 18:41:50|19167.1|19155.1|19166.4|19154.4|19168.4|19156.4|19166.4|19154.4|27
1735324930000|2024-12-27 18:42:10|19167.6|19155.6|19167.6|19155.6|19167.6|19155.6|19167.1|19155.1|0
1735324940000|2024-12-27 18:42:20|19167.1|19155.1|19167.6|19155.6|19167.6|19155.6|19167.1|19155.1|3
1735324950000|2024-12-27 18:42:30|19170.1|19158.1|19172.1|19160.1|19172.1|19160.1|19170.1|19158.1|6
1735324960000|2024-12-27 18:42:40|19175.8|19163.8|19176.4|19164.4|19176.4|19164.4|19175.1|19163.1|11
1735324970000|2024-12-27 18:42:50|19175.7|19163.7|19175.8|19163.8|19175.8|19163.8|19175.7|19163.7|0
1735324990000|2024-12-27 18:43:10|19178.3|19166.3|19179|19167|19179.6|19167.6|19178.3|19166.3|18
1735325000000|2024-12-27 18:43:20|||||||||3
1735325010000|2024-12-27 18:43:30|||||||||14
1735325040000|2024-12-27 18:44:00|||||||||1
1735325050000|2024-12-27 18:44:10|19178.4|19166.4|19179|19167|19179|19167|19178.4|19166.4|0
1735325060000|2024-12-27 18:44:20|19178.4|19166.4|19179|19167|19179|19167|19178.4|19166.4|0
1735325070000|2024-12-27 18:44:30|||||||||1
1735325090000|2024-12-27 18:44:50|||||||||2
1735325100000|2024-12-27 18:45:00|19178.4|19166.4|19179|19167|19179|19167|19178.4|19166.4|5
1735325110000|2024-12-27 18:45:10|19180.4|19168.4|19177.8|19165.8|19180.9|19168.9|19177.8|19165.8|13
1735325130000|2024-12-27 18:45:30|||||||||5
1735325150000|2024-12-27 18:45:50|19179.7|19167.7|19179.8|19167.8|19181.6|19169.6|19179.7|19167.7|15
1735325160000|2024-12-27 18:46:00|19181.1|19169.1|19180.4|19168.4|19181.1|19169.1|19179.8|19167.8|2
1735325180000|2024-12-27 18:46:20|19178.5|19166.5|19178.6|19166.6|19178.6|19166.6|19176|19164|16
1735325190000|2024-12-27 18:46:30|19179.1|19167.1|19179.8|19167.8|19182.3|19170.3|19179.1|19167.1|17
1735325210000|2024-12-27 18:46:50|19182.3|19170.3|19182.3|19170.3|19182.3|19170.3|19182.3|19170.3|7
1735325220000|2024-12-27 18:47:00|19181.1|19169.1|19181.1|19169.1|19182.3|19170.3|19179.8|19167.8|9
1735325230000|2024-12-27 18:47:10|19180.4|19168.4|19179.8|19167.8|19181.1|19169.1|19179.8|19167.8|10
1735325240000|2024-12-27 18:47:20|19180.4|19168.4|19182.3|19170.3|19182.3|19170.3|19180.4|19168.4|5
1735325250000|2024-12-27 18:47:30|19184.8|19172.8|19182.3|19170.3|19185.4|19173.4|19182.3|19170.3|22
1735325260000|2024-12-27 18:47:40|19181.8|19169.8|19185.5|19173.5|19185.5|19173.5|19181.8|19169.8|2
1735325270000|2024-12-27 18:47:50|19184.9|19172.9|19184.8|19172.8|19185.5|19173.5|19184.8|19172.8|12
1735325280000|2024-12-27 18:48:00|19183.6|19171.6|19182.9|19170.9|19184.8|19172.8|19182.9|19170.9|11
1735325290000|2024-12-27 18:48:10|19180.4|19168.4|19180.4|19168.4|19181.6|19169.6|19180.4|19168.4|10
1735325300000|2024-12-27 18:48:20|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|19181.1|19169.1|1
1735325320000|2024-12-27 18:48:40|19182.9|19170.9|19186|19174|19186.6|19174.6|19182.9|19170.9|7
1735325330000|2024-12-27 18:48:50|19187.3|19175.3|19196|19184|19196|19184|19187.3|19175.3|7
1735325340000|2024-12-27 18:49:00|19195.4|19183.4|19194.7|19182.7|19196|19184|19194.1|19182.1|18
1735325350000|2024-12-27 18:49:10|19195.4|19183.4|19197.3|19185.3|19197.3|19185.3|19195.4|19183.4|24
1735325360000|2024-12-27 18:49:20|19196.8|19184.8|19194.8|19182.8|19196.8|19184.8|19194.8|19182.8|4
1735325370000|2024-12-27 18:49:30|19195.4|19183.4|19195.4|19183.4|19196.1|19184.1|19194.8|19182.8|2
1735325380000|2024-12-27 18:49:40|19194.8|19182.8|19194.8|19182.8|19196.1|19184.1|19194.8|19182.8|4
1735325390000|2024-12-27 18:49:50|19197.3|19185.3|19194.8|19182.8|19197.3|19185.3|19194.8|19182.8|20
1735325400000|2024-12-27 18:50:00|19192.3|19180.3|19192.3|19180.3|19194.8|19182.8|19192.3|19180.3|5
1735325410000|2024-12-27 18:50:10|19194.8|19182.8|19193.6|19181.6|19194.8|19182.8|19192.9|19180.9|6
1735325420000|2024-12-27 18:50:20|19192.9|19180.9|19193.6|19181.6|19194.8|19182.8|19192.3|19180.3|10
1735325430000|2024-12-27 18:50:30|19192.9|19180.9|19192.9|19180.9|19194.8|19182.8|19191|19179|14
1735325450000|2024-12-27 18:50:50|19194.8|19182.8|19193.6|19181.6|19194.8|19182.8|19192.9|19180.9|18
1735325460000|2024-12-27 18:51:00|19192.9|19180.9|19192.3|19180.3|19192.9|19180.9|19192.3|19180.3|5
1735325470000|2024-12-27 18:51:10|19192.9|19180.9|19192.9|19180.9|19192.9|19180.9|19192.9|19180.9|0
1735325480000|2024-12-27 18:51:20|19192.3|19180.3|19190.4|19178.4|19192.9|19180.9|19190.4|19178.4|9
1735325510000|2024-12-27 18:51:50|19191|19179|19188.5|19176.5|19191.1|19179.1|19188.5|19176.5|24
1735325520000|2024-12-27 18:52:00|19189.7|19177.7|19189.7|19177.7|19189.7|19177.7|19189.7|19177.7|2
1735325530000|2024-12-27 18:52:10|19189.2|19177.2|19187.3|19175.3|19189.2|19177.2|19187.3|19175.3|6
1735325540000|2024-12-27 18:52:20|19188|19176|19189.8|19177.8|19189.8|19177.8|19188|19176|7
1735325550000|2024-12-27 18:52:30|19191.1|19179.1|19191.1|19179.1|19191.1|19179.1|19191.1|19179.1|2
1735325560000|2024-12-27 18:52:40|19190.4|19178.4|19194.8|19182.8|19194.8|19182.8|19189.8|19177.8|5
1735325570000|2024-12-27 18:52:50|19196.2|19184.2|19197.3|19185.3|19197.3|19185.3|19196.2|19184.2|2
1735325580000|2024-12-27 18:53:00|19196.1|19184.1|19204.8|19192.8|19204.8|19192.8|19196.1|19184.1|42
1735325590000|2024-12-27 18:53:10|19205.5|19193.5|19205.5|19193.5|19206.8|19194.8|19204.8|19192.8|5
1735325600000|2024-12-27 18:53:20|19206.1|19194.1|19206.2|19194.2|19206.8|19194.8|19204.8|19192.8|6
1735325610000|2024-12-27 18:53:30|19208.7|19196.7|19208.7|19196.7|19209.4|19197.4|19208.7|19196.7|56
1735325620000|2024-12-27 18:53:40|19207.6|19195.6|19205.1|19193.1|19207.6|19195.6|19205.1|19193.1|10
1735325630000|2024-12-27 18:53:50|19205.6|19193.6|19206.3|19194.3|19207|19195|19205.1|19193.1|2
1735325640000|2024-12-27 18:54:00|19205.6|19193.6|19206.3|19194.3|19206.9|19194.9|19205.1|19193.1|2
1735325650000|2024-12-27 18:54:10|19207|19195|19207.6|19195.6|19207.6|19195.6|19206.3|19194.3|3
1735325660000|2024-12-27 18:54:20|19205.1|19193.1|19205.1|19193.1|19205.1|19193.1|19205.1|19193.1|12
1735325670000|2024-12-27 18:54:30|||||||||6
1735325680000|2024-12-27 18:54:40|19206.4|19194.4|19208.3|19196.3|19208.3|19196.3|19206.4|19194.4|27
1735325690000|2024-12-27 18:54:50|19208.8|19196.8|19207.6|19195.6|19208.8|19196.8|19207.6|19195.6|12
1735325700000|2024-12-27 18:55:00|19208.1|19196.1|19208.1|19196.1|19208.8|19196.8|19208.1|19196.1|6
1735325710000|2024-12-27 18:55:10|19208.7|19196.7|19205|19193|19210.1|19198.1|19205|19193|36
1735325720000|2024-12-27 18:55:20|19205.6|19193.6|19208|19196|19208.7|19196.7|19205.6|19193.6|10
1735325730000|2024-12-27 18:55:30|19207.3|19195.3|19205.5|19193.5|19208|19196|19205.5|19193.5|2
1735325740000|2024-12-27 18:55:40|19206.1|19194.1|19203|19191|19206.1|19194.1|19203|19191|8
1735325750000|2024-12-27 18:55:50|19203.7|19191.7|19202.3|19190.3|19203.7|19191.7|19202.3|19190.3|1
1735325760000|2024-12-27 18:56:00|19201.8|19189.8|19204.3|19192.3|19204.3|19192.3|19201.8|19189.8|6
1735325770000|2024-12-27 18:56:10|19203.7|19191.7|19204.3|19192.3|19205.5|19193.5|19203.7|19191.7|15
1735325780000|2024-12-27 18:56:20|19205|19193|19203.6|19191.6|19206.8|19194.8|19203.6|19191.6|18
1735325790000|2024-12-27 18:56:30|19204.2|19192.2|19201.7|19189.7|19204.2|19192.2|19201.7|19189.7|10
1735325800000|2024-12-27 18:56:40|||||||||2
1735325810000|2024-12-27 18:56:50|19201|19189|19202.4|19190.4|19202.4|19190.4|19201|19189|3
1735325820000|2024-12-27 18:57:00|19202.9|19190.9|19202.9|19190.9|19202.9|19190.9|19202.9|19190.9|2
1735325830000|2024-12-27 18:57:10|19202.4|19190.4|19201.1|19189.1|19203.6|19191.6|19200.4|19188.4|6
1735325840000|2024-12-27 18:57:20|19202.9|19190.9|19201.7|19189.7|19202.9|19190.9|19200.4|19188.4|3
1735325850000|2024-12-27 18:57:30|19201.1|19189.1|19200.4|19188.4|19201.7|19189.7|19200.4|19188.4|0
1735325860000|2024-12-27 18:57:40|19202.4|19190.4|19200.4|19188.4|19202.4|19190.4|19199.9|19187.9|18
1735325870000|2024-12-27 18:57:50|19199.9|19187.9|19199.9|19187.9|19199.9|19187.9|19199.9|19187.9|2
1735325880000|2024-12-27 18:58:00|19199.2|19187.2|19197.9|19185.9|19202.4|19190.4|19197.4|19185.4|17
1735325890000|2024-12-27 18:58:10|19196.7|19184.7|19197.9|19185.9|19197.9|19185.9|19196|19184|6
1735325900000|2024-12-27 18:58:20|19197.4|19185.4|19195.4|19183.4|19197.4|19185.4|19194.9|19182.9|4
1735325910000|2024-12-27 18:58:30|19194.9|19182.9|19190.4|19178.4|19194.9|19182.9|19190.4|19178.4|61
1735325920000|2024-12-27 18:58:40|19191|19179|19190.4|19178.4|19192.9|19180.9|19190.4|19178.4|7
1735325930000|2024-12-27 18:58:50|19191|19179|19190.4|19178.4|19192.4|19180.4|19190.4|19178.4|7
1735325940000|2024-12-27 18:59:00|19191.2|19179.2|19191.2|19179.2|19191.2|19179.2|19188.7|19176.7|16
1735325950000|2024-12-27 18:59:10|19190.5|19178.5|19191.2|19179.2|19191.2|19179.2|19190.5|19178.5|19
1735325960000|2024-12-27 18:59:20|19190|19178|19191.2|19179.2|19192.5|19180.5|19188.7|19176.7|5
1735325970000|2024-12-27 18:59:30|19192.4|19180.4|19193.7|19181.7|19194.5|19182.5|19191.2|19179.2|73
1735325980000|2024-12-27 18:59:40|19192.4|19180.4|19193.7|19181.7|19193.7|19181.7|19191.8|19179.8|31
1735325990000|2024-12-27 18:59:50|19196.2|19184.2|19192.4|19180.4|19196.2|19184.2|19191.8|19179.8|129
1735326000000|2024-12-27 19:00:00|19191.2|19179.2|19194.9|19182.9|19194.9|19182.9|19191.2|19179.2|27
1735326010000|2024-12-27 19:00:10|19194.3|19182.3|19194.3|19182.3|19194.3|19182.3|19194.3|19182.3|1
1735326020000|2024-12-27 19:00:20|19196.8|19184.8|19194.3|19182.3|19196.8|19184.8|19194.3|19182.3|30
1735326030000|2024-12-27 19:00:30|19195.5|19183.5|19194.9|19182.9|19195.5|19183.5|19194.3|19182.3|6
1735326040000|2024-12-27 19:00:40|19195.5|19183.5|19195.5|19183.5|19196.8|19184.8|19195.5|19183.5|4
1735326050000|2024-12-27 19:00:50|19196.2|19184.2|19196.1|19184.1|19198|19186|19195.5|19183.5|7
1735326060000|2024-12-27 19:01:00|19196.8|19184.8|19198.7|19186.7|19199.9|19187.9|19196.8|19184.8|9
1735326070000|2024-12-27 19:01:10|19199.9|19187.9|19201.8|19189.8|19203.7|19191.7|19199.9|19187.9|30
1735326080000|2024-12-27 19:01:20|19202.5|19190.5|19201.2|19189.2|19202.5|19190.5|19201.2|19189.2|10
1735326090000|2024-12-27 19:01:30|19201.9|19189.9|19205.1|19193.1|19205.1|19193.1|19201.8|19189.8|23
1735326100000|2024-12-27 19:01:40|19205.7|19193.7|19207.6|19195.6|19207.6|19195.6|19205.7|19193.7|6
1735326110000|2024-12-27 19:01:50|19208.2|19196.2|19207.6|19195.6|19208.2|19196.2|19207.6|19195.6|0
1735326120000|2024-12-27 19:02:00|19208.2|19196.2|19206.9|19194.9|19208.2|19196.2|19205.7|19193.7|41
1735326130000|2024-12-27 19:02:10|19206.3|19194.3|19206.3|19194.3|19206.3|19194.3|19206.3|19194.3|1
1735326140000|2024-12-27 19:02:20|19206.9|19194.9|19206.9|19194.9|19207.6|19195.6|19206.9|19194.9|5
1735326150000|2024-12-27 19:02:30|19207.6|19195.6|19208.2|19196.2|19210.1|19198.1|19207.6|19195.6|4
1735326160000|2024-12-27 19:02:40|19210.1|19198.1|19206.9|19194.9|19210.1|19198.1|19206.9|19194.9|25
1735326170000|2024-12-27 19:02:50|19208.2|19196.2|19207.5|19195.5|19208.2|19196.2|19207.5|19195.5|0
1735326180000|2024-12-27 19:03:00|19206.9|19194.9|19210.1|19198.1|19210.1|19198.1|19206.9|19194.9|9
1735326190000|2024-12-27 19:03:10|19208.9|19196.9|19208.9|19196.9|19208.9|19196.9|19208.2|19196.2|2
1735326200000|2024-12-27 19:03:20|19208.2|19196.2|19208.2|19196.2|19208.2|19196.2|19207.6|19195.6|7
1735326210000|2024-12-27 19:03:30|19207|19195|19206.4|19194.4|19207|19195|19206.4|19194.4|6
1735326220000|2024-12-27 19:03:40|19205.7|19193.7|19206.4|19194.4|19206.4|19194.4|19205.7|19193.7|0
1735326230000|2024-12-27 19:03:50|19205.7|19193.7|19207.4|19195.4|19208.7|19196.7|19204.3|19192.3|54
1735326240000|2024-12-27 19:04:00|19208.1|19196.1|19206.2|19194.2|19208.7|19196.7|19206.2|19194.2|13
1735326250000|2024-12-27 19:04:10|19207.5|19195.5|19211.1|19199.1|19211.8|19199.8|19207.5|19195.5|11
1735326260000|2024-12-27 19:04:20|19211.8|19199.8|19212.3|19200.3|19212.9|19200.9|19211.6|19199.6|6
1735326270000|2024-12-27 19:04:30|19211.7|19199.7|19213.6|19201.6|19213.6|19201.6|19211.7|19199.7|7
1735326280000|2024-12-27 19:04:40|19214.2|19202.2|19214.9|19202.9|19214.9|19202.9|19212.9|19200.9|31
1735326290000|2024-12-27 19:04:50|19214.3|19202.3|19212.4|19200.4|19214.3|19202.3|19211.8|19199.8|9
1735569000000|2024-12-30 14:30:00|19235.2|19223.2|19252.1|19240.1|19255.2|19243.2|19233.9|19221.9|74
1735569010000|2024-12-30 14:30:10|19251.5|19239.5|19253.3|19241.3|19254.6|19242.6|19247.7|19235.7|64
1735569020000|2024-12-30 14:30:20|19254|19242|19249|19237|19254|19242|19244|19232|40
1735569030000|2024-12-30 14:30:30|19250.8|19238.8|19247.1|19235.1|19253.3|19241.3|19245.8|19233.8|57
1735569040000|2024-12-30 14:30:40|19244.6|19232.6|19252.1|19240.1|19252.1|19240.1|19244.6|19232.6|26
1735569050000|2024-12-30 14:30:50|19251.5|19239.5|19252.1|19240.1|19254.6|19242.6|19249|19237|38
1735569060000|2024-12-30 14:31:00|19254.6|19242.6|19257.1|19245.1|19258.3|19246.3|19254.6|19242.6|30
1735569070000|2024-12-30 14:31:10|19255.8|19243.8|19253.3|19241.3|19259.6|19247.6|19252.7|19240.7|75
1735569080000|2024-12-30 14:31:20|19255.2|19243.2|19255.2|19243.2|19255.2|19243.2|19253.3|19241.3|28
1735569090000|2024-12-30 14:31:30|19258.3|19246.3|19259|19247|19262.1|19250.1|19258.3|19246.3|45
1735569100000|2024-12-30 14:31:40|19257.1|19245.1|19256.5|19244.5|19257.7|19245.7|19255.2|19243.2|43
1735569110000|2024-12-30 14:31:50|19255.2|19243.2|19229.6|19217.6|19255.2|19243.2|19229.6|19217.6|38
1735569120000|2024-12-30 14:32:00|19229|19217|19223.4|19211.4|19229|19217|19219|19207|42
1735569130000|2024-12-30 14:32:10|19224|19212|19231.5|19219.5|19231.5|19219.5|19218.4|19206.4|36
1735569140000|2024-12-30 14:32:20|19232.7|19220.7|19225.9|19213.9|19234|19222|19224.6|19212.6|18
1735569150000|2024-12-30 14:32:30|19226.5|19214.5|19227.7|19215.7|19228.4|19216.4|19226.5|19214.5|7
1735569160000|2024-12-30 14:32:40|19229|19217|19230.9|19218.9|19230.9|19218.9|19228.4|19216.4|14
1735569170000|2024-12-30 14:32:50|19230.2|19218.2|19230.9|19218.9|19230.9|19218.9|19228.4|19216.4|5
1735569180000|2024-12-30 14:33:00|19231.5|19219.5|19235.9|19223.9|19235.9|19223.9|19230.9|19218.9|37
1735569190000|2024-12-30 14:33:10|19232.7|19220.7|19242.7|19230.7|19244|19232|19232.7|19220.7|31
1735569200000|2024-12-30 14:33:20|19242.1|19230.1|19241.5|19229.5|19242.1|19230.1|19241.5|19229.5|5
1735569210000|2024-12-30 14:33:30|19243.4|19231.4|19246.5|19234.5|19247.7|19235.7|19241.5|19229.5|19
1735569220000|2024-12-30 14:33:40|19245.9|19233.9|19246.5|19234.5|19247.7|19235.7|19245.9|19233.9|29
1735569230000|2024-12-30 14:33:50|19247.7|19235.7|19254|19242|19255.2|19243.2|19246.5|19234.5|18
1735569240000|2024-12-30 14:34:00|19253.4|19241.4|19253.4|19241.4|19253.4|19241.4|19253.4|19241.4|0
1735569250000|2024-12-30 14:34:10|19255.2|19243.2|19255.9|19243.9|19255.9|19243.9|19250.9|19238.9|9
1735569260000|2024-12-30 14:34:20|19256.5|19244.5|19253.4|19241.4|19257.1|19245.1|19251.5|19239.5|7
1735569270000|2024-12-30 14:34:30|19252.7|19240.7|19254.6|19242.6|19255.9|19243.9|19250.9|19238.9|8
1735569280000|2024-12-30 14:34:40|19254|19242|19255.9|19243.9|19256.5|19244.5|19254|19242|4
1735569290000|2024-12-30 14:34:50|19257.1|19245.1|19256.5|19244.5|19257.1|19245.1|19254.6|19242.6|13
1735569300000|2024-12-30 14:35:00|19257.1|19245.1|19257.1|19245.1|19257.7|19245.7|19254.6|19242.6|33
1735569310000|2024-12-30 14:35:10|19256.5|19244.5|19257.1|19245.1|19258.4|19246.4|19255.2|19243.2|19
1735569320000|2024-12-30 14:35:20|19257.7|19245.7|19256.5|19244.5|19257.7|19245.7|19255.9|19243.9|16
1735569330000|2024-12-30 14:35:30|19255.9|19243.9|19240.9|19228.9|19255.9|19243.9|19240.9|19228.9|20
1735569340000|2024-12-30 14:35:40|19238.4|19226.4|19245.9|19233.9|19245.9|19233.9|19236.5|19224.5|15
1735569350000|2024-12-30 14:35:50|19246.5|19234.5|19243.4|19231.4|19246.5|19234.5|19243.4|19231.4|13
1735569360000|2024-12-30 14:36:00|19244|19232|19240.9|19228.9|19244|19232|19240.9|19228.9|10
1735569370000|2024-12-30 14:36:10|19240.2|19228.2|19243.4|19231.4|19243.4|19231.4|19240.2|19228.2|2
1735569380000|2024-12-30 14:36:20|19242.7|19230.7|19243.4|19231.4|19245.9|19233.9|19240.9|19228.9|10
1735569390000|2024-12-30 14:36:30|19242.7|19230.7|19244|19232|19244|19232|19242.7|19230.7|7
1735569400000|2024-12-30 14:36:40|19243.4|19231.4|19249|19237|19249|19237|19243.4|19231.4|21
1735569410000|2024-12-30 14:36:50|19250.9|19238.9|19254|19242|19254|19242|19250.9|19238.9|3
1735569420000|2024-12-30 14:37:00|19254.6|19242.6|19257.1|19245.1|19257.1|19245.1|19250.9|19238.9|10
1735569430000|2024-12-30 14:37:10|19256.5|19244.5|19255.9|19243.9|19256.5|19244.5|19254|19242|25
1735569440000|2024-12-30 14:37:20|19256.5|19244.5|19257.1|19245.1|19257.1|19245.1|19256.5|19244.5|4
1735569450000|2024-12-30 14:37:30|19256.5|19244.5|19260.2|19248.2|19260.2|19248.2|19256.5|19244.5|18
1735569460000|2024-12-30 14:37:40|19258.4|19246.4|19260.2|19248.2|19260.2|19248.2|19257.1|19245.1|4
1735569470000|2024-12-30 14:37:50|19259|19247|19277.7|19265.7|19277.7|19265.7|19258.4|19246.4|33
1735569480000|2024-12-30 14:38:00|19276.5|19264.5|19262.7|19250.7|19276.5|19264.5|19262.1|19250.1|34
1735569490000|2024-12-30 14:38:10|19263.4|19251.4|19274|19262|19275.2|19263.2|19263.4|19251.4|38
1735569500000|2024-12-30 14:38:20|19273.4|19261.4|19269.6|19257.6|19274.6|19262.6|19269|19257|30
1735569510000|2024-12-30 14:38:30|19268.4|19256.4|19269|19257|19269|19257|19260.9|19248.9|63
1735569520000|2024-12-30 14:38:40|19267.7|19255.7|19270.9|19258.9|19270.9|19258.9|19266.5|19254.5|34
1735569530000|2024-12-30 14:38:50|19270.2|19258.2|19273.4|19261.4|19273.4|19261.4|19270.2|19258.2|12
1735569540000|2024-12-30 14:39:00|19272.1|19260.1|19275.2|19263.2|19275.2|19263.2|19270.9|19258.9|12
1735569550000|2024-12-30 14:39:10|||||||||13
1735569560000|2024-12-30 14:39:20|19275.9|19263.9|19276.5|19264.5|19276.5|19264.5|19275.2|19263.2|16
1735569570000|2024-12-30 14:39:30|19277.1|19265.1|19277.1|19265.1|19277.1|19265.1|19277.1|19265.1|13
1735569580000|2024-12-30 14:39:40|19277.7|19265.7|19277.7|19265.7|19277.7|19265.7|19277.7|19265.7|15
1735569590000|2024-12-30 14:39:50|19278.4|19266.4|19276.5|19264.5|19278.4|19266.4|19275.9|19263.9|19
1735569600000|2024-12-30 14:40:00|19277.1|19265.1|19277.7|19265.7|19277.7|19265.7|19277.1|19265.1|5
1735569610000|2024-12-30 14:40:10|19277.1|19265.1|19273.4|19261.4|19277.1|19265.1|19273.4|19261.4|11
1735569620000|2024-12-30 14:40:20|19272.7|19260.7|19276.5|19264.5|19276.5|19264.5|19272.7|19260.7|37
1735569630000|2024-12-30 14:40:30|19274.6|19262.6|19275.9|19263.9|19275.9|19263.9|19274.6|19262.6|6
1735569640000|2024-12-30 14:40:40|19276.5|19264.5|19267.1|19255.1|19276.5|19264.5|19267.1|19255.1|8
1735569650000|2024-12-30 14:40:50|19265.9|19253.9|19267.1|19255.1|19268.4|19256.4|19262.7|19250.7|14
1735569660000|2024-12-30 14:41:00|19266.5|19254.5|19264|19252|19266.5|19254.5|19264|19252|5
1735569670000|2024-12-30 14:41:10|19264.6|19252.6|19261.5|19249.5|19264.6|19252.6|19261.5|19249.5|1
1735569680000|2024-12-30 14:41:20|19262.7|19250.7|19264.6|19252.6|19264.6|19252.6|19262.1|19250.1|5
1735569690000|2024-12-30 14:41:30|19264|19252|19266.5|19254.5|19266.5|19254.5|19264|19252|3
1735569700000|2024-12-30 14:41:40|19267.1|19255.1|19274.6|19262.6|19274.6|19262.6|19267.1|19255.1|21
1735569710000|2024-12-30 14:41:50|19280.9|19268.9|19279.6|19267.6|19280.9|19268.9|19278.4|19266.4|21
1735569720000|2024-12-30 14:42:00|19279|19267|19274.6|19262.6|19279|19267|19274.6|19262.6|12
1735569730000|2024-12-30 14:42:10|19273.4|19261.4|19276.5|19264.5|19277.8|19265.8|19273.4|19261.4|11
1735569740000|2024-12-30 14:42:20|19274.6|19262.6|19274.6|19262.6|19274.6|19262.6|19272.8|19260.8|16
1735569750000|2024-12-30 14:42:30|19275.3|19263.3|19275.3|19263.3|19275.9|19263.9|19275.3|19263.3|2
1735569760000|2024-12-30 14:42:40|19275.9|19263.9|19279|19267|19279|19267|19274.6|19262.6|21
1735569770000|2024-12-30 14:42:50|19279.6|19267.6|19279|19267|19279.6|19267.6|19277.1|19265.1|7
1735569780000|2024-12-30 14:43:00|19279.6|19267.6|19282.1|19270.1|19282.1|19270.1|19279.6|19267.6|26
1735569790000|2024-12-30 14:43:10|19282.8|19270.8|19279|19267|19283.4|19271.4|19279|19267|12
1735569800000|2024-12-30 14:43:20|19277.1|19265.1|19275.3|19263.3|19277.1|19265.1|19273.4|19261.4|12
1735569810000|2024-12-30 14:43:30|19275.9|19263.9|19276.5|19264.5|19277.8|19265.8|19275.3|19263.3|4
1735569820000|2024-12-30 14:43:40|19277.1|19265.1|19279.6|19267.6|19281.5|19269.5|19275.9|19263.9|6
1735569830000|2024-12-30 14:43:50|19279|19267|19277.1|19265.1|19279|19267|19277.1|19265.1|5
1735569840000|2024-12-30 14:44:00|19277.8|19265.8|19282.1|19270.1|19282.1|19270.1|19277.1|19265.1|16
1735569850000|2024-12-30 14:44:10|19282.8|19270.8|19283.4|19271.4|19283.4|19271.4|19282.1|19270.1|14
1735569860000|2024-12-30 14:44:20|19282.7|19270.7|19283.4|19271.4|19283.4|19271.4|19282.7|19270.7|4
1735569870000|2024-12-30 14:44:30|19284|19272|19284|19272|19284|19272|19284|19272|6
1735569880000|2024-12-30 14:44:40|19287.1|19275.1|19285.9|19273.9|19287.7|19275.7|19285.9|19273.9|4
1735569890000|2024-12-30 14:44:50|19287.1|19275.1|19286.5|19274.5|19287.7|19275.7|19286.5|19274.5|13
1735569900000|2024-12-30 14:45:00|19285.9|19273.9|19284.6|19272.6|19285.9|19273.9|19284.6|19272.6|11
1735569910000|2024-12-30 14:45:10|19285.9|19273.9|19286.5|19274.5|19286.5|19274.5|19285.9|19273.9|3
1735569920000|2024-12-30 14:45:20|||||||||8
1735569930000|2024-12-30 14:45:30|19290.3|19278.3|19287.1|19275.1|19290.3|19278.3|19287.1|19275.1|12
1735569940000|2024-12-30 14:45:40|19287.8|19275.8|19289|19277|19289|19277|19285.9|19273.9|16
1735569950000|2024-12-30 14:45:50|19289.6|19277.6|19285.9|19273.9|19289.6|19277.6|19285.9|19273.9|6
1735569960000|2024-12-30 14:46:00|19285.3|19273.3|19280.3|19268.3|19285.3|19273.3|19280.3|19268.3|15
1735569970000|2024-12-30 14:46:10|19278.4|19266.4|19275.9|19263.9|19278.4|19266.4|19275.3|19263.3|6
1735569980000|2024-12-30 14:46:20|19275.3|19263.3|19272.1|19260.1|19276.5|19264.5|19271.5|19259.5|13
1735569990000|2024-12-30 14:46:30|19272.8|19260.8|19274|19262|19274|19262|19272.8|19260.8|17
1735570000000|2024-12-30 14:46:40|19273.4|19261.4|19270.9|19258.9|19273.4|19261.4|19270.9|19258.9|10
1735570010000|2024-12-30 14:46:50|19269.6|19257.6|19268.4|19256.4|19269.6|19257.6|19266.5|19254.5|9
1735570020000|2024-12-30 14:47:00|19269.6|19257.6|19270.9|19258.9|19270.9|19258.9|19269|19257|6
1735570030000|2024-12-30 14:47:10|19269.6|19257.6|19270.3|19258.3|19270.9|19258.9|19269.6|19257.6|5
1735570040000|2024-12-30 14:47:20|19269.6|19257.6|19264.6|19252.6|19269.6|19257.6|19263.4|19251.4|3
1735570050000|2024-12-30 14:47:30|19263.4|19251.4|19263.4|19251.4|19264.6|19252.6|19261.5|19249.5|23
1735570060000|2024-12-30 14:47:40|19262.8|19250.8|19264|19252|19264.6|19252.6|19260.9|19248.9|16
1735570070000|2024-12-30 14:47:50|19263.4|19251.4|19262.8|19250.8|19264.6|19252.6|19262.1|19250.1|16
1735570080000|2024-12-30 14:48:00|19263.4|19251.4|19262.8|19250.8|19263.4|19251.4|19262.1|19250.1|3
1735570090000|2024-12-30 14:48:10|19261.5|19249.5|19264|19252|19265.9|19253.9|19260.9|19248.9|6
1735570100000|2024-12-30 14:48:20|19265.3|19253.3|19259.6|19247.6|19265.3|19253.3|19259.6|19247.6|11
1735570110000|2024-12-30 14:48:30|19260.3|19248.3|19264|19252|19264|19252|19260.3|19248.3|5
1735570120000|2024-12-30 14:48:40|19265.3|19253.3|19265.3|19253.3|19265.9|19253.9|19263.4|19251.4|10
1735570130000|2024-12-30 14:48:50|19265.9|19253.9|19262.8|19250.8|19266.5|19254.5|19262.8|19250.8|8
1735570140000|2024-12-30 14:49:00|19262.1|19250.1|19266.5|19254.5|19266.5|19254.5|19262.1|19250.1|8
1735570150000|2024-12-30 14:49:10|19265.9|19253.9|19267.1|19255.1|19268.4|19256.4|19265.3|19253.3|9
1735570160000|2024-12-30 14:49:20|19267.8|19255.8|19267.1|19255.1|19267.8|19255.8|19267.1|19255.1|12
1735570170000|2024-12-30 14:49:30|19265.9|19253.9|19266.5|19254.5|19266.5|19254.5|19265.3|19253.3|8
1735570180000|2024-12-30 14:49:40|19267.8|19255.8|19272.8|19260.8|19272.8|19260.8|19267.8|19255.8|4
1735570190000|2024-12-30 14:49:50|19272.1|19260.1|19272.2|19260.2|19272.2|19260.2|19272.1|19260.1|2
1735570200000|2024-12-30 14:50:00|19271.5|19259.5|19272.8|19260.8|19272.8|19260.8|19271.5|19259.5|5
1735570220000|2024-12-30 14:50:20|19269.7|19257.7|19268.4|19256.4|19269.7|19257.7|19266.5|19254.5|4
1735570230000|2024-12-30 14:50:30|19269|19257|19270.3|19258.3|19270.3|19258.3|19268.4|19256.4|6
1735570240000|2024-12-30 14:50:40|19271.5|19259.5|19268.4|19256.4|19271.5|19259.5|19268.4|19256.4|8
1735570250000|2024-12-30 14:50:50|19269|19257|19273.4|19261.4|19273.4|19261.4|19269|19257|9
1735570260000|2024-12-30 14:51:00|19274.7|19262.7|19274.7|19262.7|19275.3|19263.3|19274.7|19262.7|6
1735570270000|2024-12-30 14:51:10|19272.8|19260.8|19268.4|19256.4|19272.8|19260.8|19268.4|19256.4|4
1735570280000|2024-12-30 14:51:20|19267.8|19255.8|19268.4|19256.4|19270.9|19258.9|19267.8|19255.8|6
1735570290000|2024-12-30 14:51:30|19267.8|19255.8|19267.2|19255.2|19268.4|19256.4|19267.2|19255.2|5
1735570300000|2024-12-30 14:51:40|19268.4|19256.4|19268.4|19256.4|19268.4|19256.4|19267.8|19255.8|1
1735570310000|2024-12-30 14:51:50|19267.8|19255.8|19265.3|19253.3|19268.4|19256.4|19265.3|19253.3|13
1735570320000|2024-12-30 14:52:00|19261.5|19249.5|19265.3|19253.3|19265.3|19253.3|19261.5|19249.5|13
1735570330000|2024-12-30 14:52:10|19264.7|19252.7|19265.9|19253.9|19267.8|19255.8|19264.7|19252.7|7
1735570340000|2024-12-30 14:52:20|19266.5|19254.5|19265.3|19253.3|19266.5|19254.5|19264.7|19252.7|2
1735570350000|2024-12-30 14:52:30|19264.7|19252.7|19264.7|19252.7|19265.3|19253.3|19261.5|19249.5|6
1735570360000|2024-12-30 14:52:40|19265.3|19253.3|19265.9|19253.9|19265.9|19253.9|19264.7|19252.7|4
1735570370000|2024-12-30 14:52:50|19266.5|19254.5|19265.9|19253.9|19266.5|19254.5|19265.9|19253.9|2
1735570380000|2024-12-30 14:53:00|19266.5|19254.5|19268.4|19256.4|19268.4|19256.4|19266.5|19254.5|2
1735570390000|2024-12-30 14:53:10|19265.3|19253.3|19265.3|19253.3|19265.3|19253.3|19263.4|19251.4|6
1735570400000|2024-12-30 14:53:20|19264|19252|19265.9|19253.9|19267.2|19255.2|19264|19252|6
1735570420000|2024-12-30 14:53:40|19264.7|19252.7|19264|19252|19265.3|19253.3|19263.4|19251.4|4
1735570430000|2024-12-30 14:53:50|19264.7|19252.7|19265.9|19253.9|19266.5|19254.5|19264.7|19252.7|1
1735570440000|2024-12-30 14:54:00|19266.5|19254.5|19266.5|19254.5|19266.5|19254.5|19264|19252|9
1735570450000|2024-12-30 14:54:10|19265.3|19253.3|19264|19252|19265.9|19253.9|19260.9|19248.9|13
1735570460000|2024-12-30 14:54:20|19263.4|19251.4|19257.2|19245.2|19264|19252|19256.5|19244.5|9
1735570470000|2024-12-30 14:54:30|19256.5|19244.5|19258.4|19246.4|19258.4|19246.4|19256.5|19244.5|3
1735570480000|2024-12-30 14:54:40|19257.8|19245.8|19256.6|19244.6|19257.8|19245.8|19255.9|19243.9|6
1735570490000|2024-12-30 14:54:50|19257.2|19245.2|19255.3|19243.3|19259.1|19247.1|19254.7|19242.7|6
1735570500000|2024-12-30 14:55:00|19255.9|19243.9|19258.4|19246.4|19260.3|19248.3|19255.3|19243.3|31
1735570510000|2024-12-30 14:55:10|19256.6|19244.6|19253.4|19241.4|19257.2|19245.2|19252.8|19240.8|7
1735570520000|2024-12-30 14:55:20|19254.1|19242.1|19254.1|19242.1|19255.3|19243.3|19253.4|19241.4|5
1735570530000|2024-12-30 14:55:30|19252.8|19240.8|19254.7|19242.7|19254.7|19242.7|19252.8|19240.8|36
1735570540000|2024-12-30 14:55:40|19254.1|19242.1|19264.1|19252.1|19264.1|19252.1|19253.4|19241.4|39
1735570550000|2024-12-30 14:55:50|19264.7|19252.7|19264.1|19252.1|19265.9|19253.9|19264.1|19252.1|5
1735570560000|2024-12-30 14:56:00|19263.4|19251.4|19262.8|19250.8|19263.4|19251.4|19262.8|19250.8|1
1735570570000|2024-12-30 14:56:10|19263.4|19251.4|19262.2|19250.2|19263.4|19251.4|19262.2|19250.2|4
1735570580000|2024-12-30 14:56:20|19262.8|19250.8|19262.2|19250.2|19262.8|19250.8|19261.6|19249.6|1
1735570590000|2024-12-30 14:56:30|19262.8|19250.8|19259.7|19247.7|19262.8|19250.8|19259.7|19247.7|4
1735570600000|2024-12-30 14:56:40|19259.1|19247.1|19259.1|19247.1|19259.1|19247.1|19258.4|19246.4|4
1735570610000|2024-12-30 14:56:50|19255.9|19243.9|19263.4|19251.4|19263.4|19251.4|19255.3|19243.3|14
1735570620000|2024-12-30 14:57:00|19264.1|19252.1|19262.2|19250.2|19265.3|19253.3|19261.6|19249.6|33
1735570630000|2024-12-30 14:57:10|19260.9|19248.9|19260.9|19248.9|19263.4|19251.4|19260.9|19248.9|9
1735570640000|2024-12-30 14:57:20|19260.3|19248.3|19262.2|19250.2|19263.4|19251.4|19260.3|19248.3|8
1735570650000|2024-12-30 14:57:30|19261.6|19249.6|19261.6|19249.6|19261.6|19249.6|19261.6|19249.6|0
1735570660000|2024-12-30 14:57:40|19260.9|19248.9|19259.7|19247.7|19260.9|19248.9|19259.7|19247.7|4
1735570670000|2024-12-30 14:57:50|19260.9|19248.9|19262.8|19250.8|19262.8|19250.8|19260.9|19248.9|9
1735570680000|2024-12-30 14:58:00|19264.7|19252.7|19264.7|19252.7|19264.7|19252.7|19264.7|19252.7|4
1735570690000|2024-12-30 14:58:10|19265.3|19253.3|19260.9|19248.9|19265.3|19253.3|19259.7|19247.7|9
1735570700000|2024-12-30 14:58:20|19262.2|19250.2|19269.7|19257.7|19270.3|19258.3|19262.2|19250.2|17
1735570710000|2024-12-30 14:58:30|19270.3|19258.3|19272.2|19260.2|19272.2|19260.2|19270.3|19258.3|26
1735570720000|2024-12-30 14:58:40|19271.6|19259.6|19272.8|19260.8|19273.4|19261.4|19270.9|19258.9|34
1735570730000|2024-12-30 14:58:50|19274.1|19262.1|19275.3|19263.3|19275.3|19263.3|19273.4|19261.4|12
1735570740000|2024-12-30 14:59:00|19274.7|19262.7|19272.8|19260.8|19274.7|19262.7|19272.8|19260.8|31
1735570750000|2024-12-30 14:59:10|19270.9|19258.9|19270.9|19258.9|19271.6|19259.6|19270.9|19258.9|6
1735570760000|2024-12-30 14:59:20|19269.1|19257.1|19266.6|19254.6|19269.1|19257.1|19266.6|19254.6|5
1735570770000|2024-12-30 14:59:30|19264.1|19252.1|19270.9|19258.9|19270.9|19258.9|19264.1|19252.1|15
1735570780000|2024-12-30 14:59:40|19270.3|19258.3|19272.8|19260.8|19272.8|19260.8|19269.7|19257.7|9
1735570790000|2024-12-30 14:59:50|19272.2|19260.2|19271.6|19259.6|19272.2|19260.2|19271.6|19259.6|0
1735570800000|2024-12-30 15:00:00|19272.2|19260.2|19269.7|19257.7|19272.2|19260.2|19269.7|19257.7|1
1735570810000|2024-12-30 15:00:10|19268.4|19256.4|19266.6|19254.6|19268.4|19256.4|19265.9|19253.9|8
1735570820000|2024-12-30 15:00:20|19267.2|19255.2|19265.9|19253.9|19267.2|19255.2|19265.9|19253.9|5
1735570830000|2024-12-30 15:00:30|19266.6|19254.6|19265.9|19253.9|19267.8|19255.8|19263.4|19251.4|11
1735570840000|2024-12-30 15:00:40|19266.6|19254.6|19266.6|19254.6|19267.8|19255.8|19266.6|19254.6|4
1735570850000|2024-12-30 15:00:50|19265.9|19253.9|19260.9|19248.9|19265.9|19253.9|19260.3|19248.3|8
1735570860000|2024-12-30 15:01:00|19260.3|19248.3|19259.7|19247.7|19262.8|19250.8|19259.7|19247.7|19
1735570870000|2024-12-30 15:01:10|19260.3|19248.3|19260.9|19248.9|19261.6|19249.6|19258.4|19246.4|10
1735570880000|2024-12-30 15:01:20|19259.7|19247.7|19259.7|19247.7|19260.3|19248.3|19259.7|19247.7|0
1735570890000|2024-12-30 15:01:30|19260.3|19248.3|19259.1|19247.1|19260.3|19248.3|19257.8|19245.8|33
1735570900000|2024-12-30 15:01:40|19260.3|19248.3|19260.3|19248.3|19260.3|19248.3|19259.7|19247.7|1
1735570910000|2024-12-30 15:01:50|19259.1|19247.1|19257.8|19245.8|19259.7|19247.7|19257.2|19245.2|4
1735570920000|2024-12-30 15:02:00|19256.6|19244.6|19257.2|19245.2|19257.8|19245.8|19255.3|19243.3|20
1735570940000|2024-12-30 15:02:20|19261.6|19249.6|19259.7|19247.7|19261.6|19249.6|19258.5|19246.5|29
1735570950000|2024-12-30 15:02:30|19259.1|19247.1|19259.1|19247.1|19259.7|19247.7|19255.9|19243.9|16
1735570960000|2024-12-30 15:02:40|19256.6|19244.6|19255.3|19243.3|19256.6|19244.6|19254.7|19242.7|5
1735570970000|2024-12-30 15:02:50|19254.7|19242.7|19244.1|19232.1|19254.7|19242.7|19244.1|19232.1|17
1735570980000|2024-12-30 15:03:00|19242.8|19230.8|19242.8|19230.8|19242.8|19230.8|19240.3|19228.3|14
1735570990000|2024-12-30 15:03:10|19240.3|19228.3|19238.5|19226.5|19240.3|19228.3|19238.5|19226.5|22
1735571000000|2024-12-30 15:03:20|19239.1|19227.1|19240.3|19228.3|19241.6|19229.6|19239.1|19227.1|5
1735571010000|2024-12-30 15:03:30|19241|19229|19241.6|19229.6|19245.3|19233.3|19240.3|19228.3|16
1735571020000|2024-12-30 15:03:40|19237.8|19225.8|19239.1|19227.1|19239.1|19227.1|19237.8|19225.8|12
1735571030000|2024-12-30 15:03:50|19238.5|19226.5|19238.5|19226.5|19242.8|19230.8|19237.8|19225.8|15
1735571040000|2024-12-30 15:04:00|19237.8|19225.8|19237.8|19225.8|19237.8|19225.8|19232.8|19220.8|12
1735571050000|2024-12-30 15:04:10|19236|19224|19234.1|19222.1|19239.7|19227.7|19234.1|19222.1|19
1735571060000|2024-12-30 15:04:20|19233.5|19221.5|19224.1|19212.1|19233.5|19221.5|19224.1|19212.1|19
1735571070000|2024-12-30 15:04:30|19224.7|19212.7|19232.8|19220.8|19232.8|19220.8|19222.8|19210.8|13
1735571080000|2024-12-30 15:04:40|19231.6|19219.6|19229.7|19217.7|19232.8|19220.8|19227.8|19215.8|15
1735571090000|2024-12-30 15:04:50|19230.3|19218.3|19234.7|19222.7|19235.3|19223.3|19230.3|19218.3|11
1735571100000|2024-12-30 15:05:00|19235.3|19223.3|19235.3|19223.3|19237.8|19225.8|19232.8|19220.8|25
1735571110000|2024-12-30 15:05:10|19234.7|19222.7|19231.6|19219.6|19234.7|19222.7|19231.6|19219.6|10
1735571120000|2024-12-30 15:05:20|19232.8|19220.8|19232.8|19220.8|19232.8|19220.8|19232.2|19220.2|2
1735571130000|2024-12-30 15:05:30|19232.2|19220.2|19222.8|19210.8|19232.2|19220.2|19222.8|19210.8|3
1735571140000|2024-12-30 15:05:40|19220.3|19208.3|19225.3|19213.3|19225.3|19213.3|19219.1|19207.1|20
1735571150000|2024-12-30 15:05:50|19224.1|19212.1|19222.8|19210.8|19225.3|19213.3|19222.8|19210.8|0
1735571160000|2024-12-30 15:06:00|19224.1|19212.1|19221.6|19209.6|19224.1|19212.1|19221.6|19209.6|9
1735571170000|2024-12-30 15:06:10|19222.2|19210.2|19222.2|19210.2|19222.2|19210.2|19221.6|19209.6|3
1735571180000|2024-12-30 15:06:20|19221.6|19209.6|19220.3|19208.3|19222.2|19210.2|19220.3|19208.3|2
1735571190000|2024-12-30 15:06:30|19221.6|19209.6|19220.3|19208.3|19221.6|19209.6|19220.3|19208.3|4
1735571200000|2024-12-30 15:06:40|19219.1|19207.1|19219.1|19207.1|19219.1|19207.1|19219.1|19207.1|2
1735571210000|2024-12-30 15:06:50|19218.5|19206.5|19215.3|19203.3|19218.5|19206.5|19212.8|19200.8|2
1735571220000|2024-12-30 15:07:00|19216.6|19204.6|19219.1|19207.1|19219.7|19207.7|19215.3|19203.3|17
1735571230000|2024-12-30 15:07:10|19220.3|19208.3|19217.2|19205.2|19221.6|19209.6|19217.2|19205.2|15
1735571240000|2024-12-30 15:07:20|19215.3|19203.3|19215.4|19203.4|19215.4|19203.4|19214.1|19202.1|7
1735571250000|2024-12-30 15:07:30|19214.7|19202.7|19219.1|19207.1|19220.4|19208.4|19214.7|19202.7|12
1735571260000|2024-12-30 15:07:40|19215.4|19203.4|19218.5|19206.5|19218.5|19206.5|19212.9|19200.9|33
1735571270000|2024-12-30 15:07:50|19220.4|19208.4|19223.5|19211.5|19223.5|19211.5|19220.4|19208.4|7
1735571280000|2024-12-30 15:08:00|19224.1|19212.1|19225.4|19213.4|19226|19214|19224.1|19212.1|21
1735571290000|2024-12-30 15:08:10|19226|19214|19222.9|19210.9|19228.5|19216.5|19222.2|19210.2|5
1735571300000|2024-12-30 15:08:20|19223.5|19211.5|19223.5|19211.5|19223.5|19211.5|19221.6|19209.6|2
1735571310000|2024-12-30 15:08:30|19224.7|19212.7|19221.6|19209.6|19224.7|19212.7|19221.6|19209.6|2
1735571320000|2024-12-30 15:08:40|19221|19209|19223.5|19211.5|19223.5|19211.5|19220.4|19208.4|5
1735571330000|2024-12-30 15:08:50|19224.7|19212.7|19220.4|19208.4|19224.7|19212.7|19220.4|19208.4|9
1735571340000|2024-12-30 15:09:00|19219.1|19207.1|19217.9|19205.9|19219.1|19207.1|19215.4|19203.4|14
1735571350000|2024-12-30 15:09:10|19218.5|19206.5|19216.6|19204.6|19219.1|19207.1|19216.6|19204.6|10
1735571360000|2024-12-30 15:09:20|19214.1|19202.1|19216|19204|19216.6|19204.6|19214.1|19202.1|20
1735571370000|2024-12-30 15:09:30|19215.4|19203.4|19216|19204|19216.6|19204.6|19214.1|19202.1|9
1735571380000|2024-12-30 15:09:40|19216.6|19204.6|19217.2|19205.2|19217.9|19205.9|19216|19204|4
1735571390000|2024-12-30 15:09:50|19215.4|19203.4|19209.1|19197.1|19215.4|19203.4|19209.1|19197.1|21
1735571400000|2024-12-30 15:10:00|19208.5|19196.5|19206|19194|19211|19199|19201.6|19189.6|38
1735571410000|2024-12-30 15:10:10|19206.6|19194.6|19197.9|19185.9|19206.6|19194.6|19197.9|19185.9|19
1735571420000|2024-12-30 15:10:20|19197.2|19185.2|19213.5|19201.5|19213.5|19201.5|19197.2|19185.2|28
1735571430000|2024-12-30 15:10:30|19214.7|19202.7|19211.6|19199.6|19216|19204|19211.6|19199.6|23
1735571440000|2024-12-30 15:10:40|19212.2|19200.2|19211.6|19199.6|19212.9|19200.9|19211.6|19199.6|1
1735571450000|2024-12-30 15:10:50|19212.9|19200.9|19211.6|19199.6|19213.5|19201.5|19211.6|19199.6|6
1735571460000|2024-12-30 15:11:00|19212.2|19200.2|19214.1|19202.1|19214.1|19202.1|19212.2|19200.2|5
1735571470000|2024-12-30 15:11:10|19213.5|19201.5|19212.9|19200.9|19213.5|19201.5|19212.2|19200.2|2
1735571480000|2024-12-30 15:11:20|19212.2|19200.2|19204.1|19192.1|19212.2|19200.2|19204.1|19192.1|23
1735571490000|2024-12-30 15:11:30|19203.5|19191.5|19206.6|19194.6|19206.6|19194.6|19202.2|19190.2|17
1735571500000|2024-12-30 15:11:40|19206|19194|19201.6|19189.6|19206.6|19194.6|19201|19189|36
1735571510000|2024-12-30 15:11:50|19203.5|19191.5|19202.2|19190.2|19203.5|19191.5|19201.6|19189.6|2
1735571520000|2024-12-30 15:12:00|19201|19189|19202.9|19190.9|19202.9|19190.9|19201|19189|5
1735571530000|2024-12-30 15:12:10|19202.2|19190.2|19199.7|19187.7|19203.5|19191.5|19199.1|19187.1|12
1735571540000|2024-12-30 15:12:20|19201.6|19189.6|19204.7|19192.7|19204.7|19192.7|19201.6|19189.6|11
1735571550000|2024-12-30 15:12:30|19205.4|19193.4|19207.9|19195.9|19209.7|19197.7|19205.4|19193.4|23
1735571560000|2024-12-30 15:12:40|19208.5|19196.5|19207.9|19195.9|19209.1|19197.1|19207.9|19195.9|4
1735571570000|2024-12-30 15:12:50|19207.2|19195.2|19207.9|19195.9|19207.9|19195.9|19207.2|19195.2|6
1735571580000|2024-12-30 15:13:00|19208.5|19196.5|19209.1|19197.1|19209.1|19197.1|19208.5|19196.5|3
1735571590000|2024-12-30 15:13:10|19209.7|19197.7|19210.4|19198.4|19212.9|19200.9|19209.7|19197.7|9
1735571600000|2024-12-30 15:13:20|19211|19199|19211|19199|19211|19199|19210.4|19198.4|0
1735571610000|2024-12-30 15:13:30|19210.4|19198.4|19206.6|19194.6|19211|19199|19206.6|19194.6|9
1735571620000|2024-12-30 15:13:40|19205.4|19193.4|19208.5|19196.5|19208.5|19196.5|19205.4|19193.4|2
1735571630000|2024-12-30 15:13:50|19210.4|19198.4|19208.5|19196.5|19211|19199|19207.9|19195.9|13
1735571640000|2024-12-30 15:14:00|19209.1|19197.1|19211|19199|19211|19199|19207.9|19195.9|11
1735571650000|2024-12-30 15:14:10|19212.9|19200.9|19211.6|19199.6|19214.8|19202.8|19211|19199|33
1735571660000|2024-12-30 15:14:20|19212.3|19200.3|19213.5|19201.5|19213.5|19201.5|19211|19199|0
1735571670000|2024-12-30 15:14:30|||||||||1
1735571680000|2024-12-30 15:14:40|19212.9|19200.9|19218.5|19206.5|19218.5|19206.5|19212.3|19200.3|5
1735571690000|2024-12-30 15:14:50|19219.1|19207.1|19218.5|19206.5|19219.8|19207.8|19218.5|19206.5|3
1735571700000|2024-12-30 15:15:00|19219.1|19207.1|19222.3|19210.3|19222.3|19210.3|19219.1|19207.1|43
1735571710000|2024-12-30 15:15:10|19222.9|19210.9|19217.9|19205.9|19222.9|19210.9|19217.9|19205.9|10
1735571720000|2024-12-30 15:15:20|19217.3|19205.3|19217.3|19205.3|19217.3|19205.3|19214.8|19202.8|9
1735571730000|2024-12-30 15:15:30|19216.6|19204.6|19214.8|19202.8|19216.6|19204.6|19214.8|19202.8|3
1735571740000|2024-12-30 15:15:40|19214.1|19202.1|19212.3|19200.3|19214.1|19202.1|19212.3|19200.3|1
1735571750000|2024-12-30 15:15:50|19211.6|19199.6|19212.3|19200.3|19212.3|19200.3|19211.6|19199.6|0
1735571760000|2024-12-30 15:16:00|19211.6|19199.6|19204.8|19192.8|19212.3|19200.3|19204.1|19192.1|17
1735571770000|2024-12-30 15:16:10|19205.4|19193.4|19209.1|19197.1|19209.1|19197.1|19204.8|19192.8|32
1735571780000|2024-12-30 15:16:20|19209.8|19197.8|19211.6|19199.6|19211.6|19199.6|19209.8|19197.8|10
1735571790000|2024-12-30 15:16:30|19211|19199|19210.4|19198.4|19211|19199|19210.4|19198.4|2
1735571800000|2024-12-30 15:16:40|19211.6|19199.6|19211|19199|19211.6|19199.6|19211|19199|8
1735571810000|2024-12-30 15:16:50|19210.4|19198.4|19208.5|19196.5|19210.4|19198.4|19208.5|19196.5|1
1735571820000|2024-12-30 15:17:00|19206|19194|19207.9|19195.9|19207.9|19195.9|19206|19194|13
1735571830000|2024-12-30 15:17:10|19208.5|19196.5|19210.4|19198.4|19211.6|19199.6|19208.5|19196.5|4
1735571840000|2024-12-30 15:17:20|19209.1|19197.1|19209.1|19197.1|19209.1|19197.1|19206|19194|28
1735571850000|2024-12-30 15:17:30|19209.8|19197.8|19206.6|19194.6|19209.8|19197.8|19206.6|19194.6|5
1735571860000|2024-12-30 15:17:40|19207.3|19195.3|19206.6|19194.6|19207.3|19195.3|19206.6|19194.6|0
1735571870000|2024-12-30 15:17:50|19205.4|19193.4|19206|19194|19206|19194|19202.9|19190.9|19
1735571880000|2024-12-30 15:18:00|19205.4|19193.4|19206|19194|19206|19194|19205.4|19193.4|3
1735571890000|2024-12-30 15:18:10|||||||||2
1735571900000|2024-12-30 15:18:20|19206.6|19194.6|19211|19199|19211|19199|19206.6|19194.6|3
1735571910000|2024-12-30 15:18:30|19211.6|19199.6|19212.9|19200.9|19212.9|19200.9|19211.6|19199.6|1
1735571920000|2024-12-30 15:18:40|19213.5|19201.5|19213.5|19201.5|19214.1|19202.1|19213.5|19201.5|0
1735571930000|2024-12-30 15:18:50|19212.9|19200.9|19215.4|19203.4|19215.4|19203.4|19212.3|19200.3|5
1735571940000|2024-12-30 15:19:00|19217.3|19205.3|19213.5|19201.5|19217.3|19205.3|19213.5|19201.5|31
1735571950000|2024-12-30 15:19:10|19212.9|19200.9|19211|19199|19215.4|19203.4|19211|19199|20
1735571960000|2024-12-30 15:19:20|19210.4|19198.4|19216|19204|19216.6|19204.6|19210.4|19198.4|27
1735571970000|2024-12-30 15:19:30|19215.4|19203.4|19213.5|19201.5|19215.4|19203.4|19213.5|19201.5|1
1735571980000|2024-12-30 15:19:40|19214.1|19202.1|19212.3|19200.3|19214.1|19202.1|19212.3|19200.3|0
1735571990000|2024-12-30 15:19:50|19212.9|19200.9|19211|19199|19213.5|19201.5|19210.4|19198.4|3
1735572000000|2024-12-30 15:20:00|19211.6|19199.6|19211|19199|19212.9|19200.9|19211|19199|11
1735572010000|2024-12-30 15:20:10|19210.4|19198.4|19210.4|19198.4|19210.4|19198.4|19210.4|19198.4|6
1735572020000|2024-12-30 15:20:20|19209.8|19197.8|19208.5|19196.5|19209.8|19197.8|19208.5|19196.5|1
1735572030000|2024-12-30 15:20:30|19209.1|19197.1|19207.9|19195.9|19209.8|19197.8|19207.9|19195.9|8
1735572040000|2024-12-30 15:20:40|19208.5|19196.5|19208.5|19196.5|19208.5|19196.5|19208.5|19196.5|2
1735572050000|2024-12-30 15:20:50|19207.9|19195.9|19208.5|19196.5|19208.5|19196.5|19207.9|19195.9|24
1735572060000|2024-12-30 15:21:00|19212.9|19200.9|19209.1|19197.1|19212.9|19200.9|19208.5|19196.5|19
1735572070000|2024-12-30 15:21:10|19209.8|19197.8|19209.8|19197.8|19209.8|19197.8|19209.8|19197.8|1
1735572080000|2024-12-30 15:21:20|19210.4|19198.4|19211.6|19199.6|19212.3|19200.3|19210.4|19198.4|3
1735572090000|2024-12-30 15:21:30|19212.3|19200.3|19207.3|19195.3|19212.3|19200.3|19207.3|19195.3|10
1735572100000|2024-12-30 15:21:40|19206.6|19194.6|19199.8|19187.8|19206.6|19194.6|19199.1|19187.1|23
1735572110000|2024-12-30 15:21:50|19202.3|19190.3|19203.5|19191.5|19204.1|19192.1|19202.3|19190.3|1
1735572120000|2024-12-30 15:22:00|19202.9|19190.9|19206.6|19194.6|19206.6|19194.6|19202.9|19190.9|21
1735572130000|2024-12-30 15:22:10|19209.1|19197.1|19211.6|19199.6|19211.6|19199.6|19209.1|19197.1|7
1735572140000|2024-12-30 15:22:20|19209.8|19197.8|19210.4|19198.4|19210.4|19198.4|19209.8|19197.8|2
1735572150000|2024-12-30 15:22:30|19209.8|19197.8|19205.4|19193.4|19209.8|19197.8|19205.4|19193.4|4
1735572160000|2024-12-30 15:22:40|19204.1|19192.1|19204.8|19192.8|19204.8|19192.8|19202.9|19190.9|0
1735572170000|2024-12-30 15:22:50|19204.1|19192.1|19202.9|19190.9|19204.1|19192.1|19202.3|19190.3|2
1735572180000|2024-12-30 15:23:00|19202.3|19190.3|19199.8|19187.8|19202.3|19190.3|19199.8|19187.8|4
1735572190000|2024-12-30 15:23:10|19199.1|19187.1|19191.6|19179.6|19199.1|19187.1|19191.6|19179.6|57
1735572200000|2024-12-30 15:23:20|19192.9|19180.9|19194.8|19182.8|19194.8|19182.8|19192.3|19180.3|19
1735572210000|2024-12-30 15:23:30|19195.4|19183.4|19197.3|19185.3|19197.3|19185.3|19195.4|19183.4|2
1735572220000|2024-12-30 15:23:40|||||||||2
1735572230000|2024-12-30 15:23:50|||||||||16
1735572240000|2024-12-30 15:24:00|19199.8|19187.8|19192.9|19180.9|19199.8|19187.8|19192.9|19180.9|21
1735572250000|2024-12-30 15:24:10|19194.1|19182.1|19192.3|19180.3|19194.1|19182.1|19189.8|19177.8|4
1735572260000|2024-12-30 15:24:20|19190.4|19178.4|19198.5|19186.5|19199.8|19187.8|19190.4|19178.4|55
1735572270000|2024-12-30 15:24:30|19197.9|19185.9|19197.3|19185.3|19197.9|19185.9|19197.3|19185.3|1
1735572280000|2024-12-30 15:24:40|||||||||2
1735572290000|2024-12-30 15:24:50|19191.6|19179.6|19191.6|19179.6|19192.9|19180.9|19191.6|19179.6|8
1735572300000|2024-12-30 15:25:00|19190.4|19178.4|19196.6|19184.6|19196.6|19184.6|19190.4|19178.4|8
1735572310000|2024-12-30 15:25:10|19199.1|19187.1|19199.1|19187.1|19199.1|19187.1|19199.1|19187.1|2
1735572320000|2024-12-30 15:25:20|19192.9|19180.9|19192.9|19180.9|19192.9|19180.9|19192.9|19180.9|13
1735572330000|2024-12-30 15:25:30|19194.1|19182.1|19197.3|19185.3|19197.3|19185.3|19194.1|19182.1|2
1735572340000|2024-12-30 15:25:40|19199.8|19187.8|19202.9|19190.9|19202.9|19190.9|19199.8|19187.8|5
1735572350000|2024-12-30 15:25:50|19204.8|19192.8|19207.9|19195.9|19209.1|19197.1|19204.8|19192.8|6
1735572360000|2024-12-30 15:26:00|19207.3|19195.3|19207.9|19195.9|19207.9|19195.9|19207.3|19195.3|2
1735572370000|2024-12-30 15:26:10|19207.3|19195.3|19207.9|19195.9|19207.9|19195.9|19207.3|19195.3|0
1735572380000|2024-12-30 15:26:20|19208.5|19196.5|19208.5|19196.5|19209.8|19197.8|19207.3|19195.3|4
1735572390000|2024-12-30 15:26:30|19206|19194|19204.8|19192.8|19206|19194|19203.5|19191.5|24
1735572400000|2024-12-30 15:26:40|19205.4|19193.4|19206.6|19194.6|19206.6|19194.6|19204.8|19192.8|9
1735572410000|2024-12-30 15:26:50|19205.4|19193.4|19207.3|19195.3|19207.3|19195.3|19204.1|19192.1|1
1735572420000|2024-12-30 15:27:00|19206.7|19194.7|19200.4|19188.4|19206.7|19194.7|19200.4|19188.4|3
1735572430000|2024-12-30 15:27:10|19202.3|19190.3|19202.3|19190.3|19202.3|19190.3|19202.3|19190.3|2
1735572440000|2024-12-30 15:27:20|19202.9|19190.9|19204.8|19192.8|19204.8|19192.8|19202.9|19190.9|2
1735572450000|2024-12-30 15:27:30|19202.3|19190.3|19201.6|19189.6|19202.3|19190.3|19201.6|19189.6|25
1735572460000|2024-12-30 15:27:40|19202.3|19190.3|19201.7|19189.7|19202.3|19190.3|19201|19189|10
1735572470000|2024-12-30 15:27:50|19201|19189|19199.1|19187.1|19201|19189|19199.1|19187.1|1
1735572480000|2024-12-30 15:28:00|19200.4|19188.4|19197.9|19185.9|19200.4|19188.4|19197.9|19185.9|17
1735572490000|2024-12-30 15:28:10|19197.3|19185.3|19195.4|19183.4|19197.9|19185.9|19195.4|19183.4|5
1735572500000|2024-12-30 15:28:20|19196|19184|19196|19184|19196|19184|19194.8|19182.8|5
1735572510000|2024-12-30 15:28:30|19199.1|19187.1|19202.3|19190.3|19202.3|19190.3|19199.1|19187.1|5
1735572520000|2024-12-30 15:28:40|19203.5|19191.5|19204.8|19192.8|19204.8|19192.8|19202.3|19190.3|6
1735572530000|2024-12-30 15:28:50|19206.7|19194.7|19206.7|19194.7|19206.7|19194.7|19206.7|19194.7|9
1735572540000|2024-12-30 15:29:00|19207.3|19195.3|19209.2|19197.2|19209.2|19197.2|19207.3|19195.3|2
1735572550000|2024-12-30 15:29:10|||||||||2
1735572560000|2024-12-30 15:29:20|19208.5|19196.5|19207.9|19195.9|19208.5|19196.5|19207.9|19195.9|20
1735572570000|2024-12-30 15:29:30|19209.2|19197.2|19209.2|19197.2|19209.2|19197.2|19209.2|19197.2|0
1735572580000|2024-12-30 15:29:40|19207.9|19195.9|19207.9|19195.9|19207.9|19195.9|19207.9|19195.9|2
1735572590000|2024-12-30 15:29:50|19206.7|19194.7|19207.9|19195.9|19207.9|19195.9|19206.7|19194.7|0
1735572600000|2024-12-30 15:30:00|19207.3|19195.3|19201|19189|19207.9|19195.9|19201|19189|7
1735572610000|2024-12-30 15:30:10|19200.4|19188.4|19200.4|19188.4|19202.3|19190.3|19199.2|19187.2|20
1735572620000|2024-12-30 15:30:20|19201.7|19189.7|19202.9|19190.9|19202.9|19190.9|19201.7|19189.7|3
1735572630000|2024-12-30 15:30:30|19202.3|19190.3|19204.8|19192.8|19204.8|19192.8|19201.7|19189.7|0
1735572650000|2024-12-30 15:30:50|19204.2|19192.2|19204.2|19192.2|19204.2|19192.2|19204.2|19192.2|0
1735572660000|2024-12-30 15:31:00|19204.8|19192.8|19202.3|19190.3|19204.8|19192.8|19202.3|19190.3|21
1735572670000|2024-12-30 15:31:10|19201.7|19189.7|19204.2|19192.2|19204.2|19192.2|19201.7|19189.7|2
1735572680000|2024-12-30 15:31:20|19202.9|19190.9|19206.7|19194.7|19206.7|19194.7|19202.3|19190.3|19
1735572690000|2024-12-30 15:31:30|19206|19194|19206|19194|19206.7|19194.7|19206|19194|0
1735572700000|2024-12-30 15:31:40|19206.7|19194.7|19206.7|19194.7|19206.7|19194.7|19206.7|19194.7|0
1735572710000|2024-12-30 15:31:50|19207.3|19195.3|19207.9|19195.9|19209.2|19197.2|19207.3|19195.3|1
1735572720000|2024-12-30 15:32:00|19207.3|19195.3|19206.7|19194.7|19207.3|19195.3|19206|19194|1
1735572730000|2024-12-30 15:32:10|19206|19194|19205.4|19193.4|19206.7|19194.7|19204.8|19192.8|2
1735572740000|2024-12-30 15:32:20|19206|19194|19207.3|19195.3|19207.3|19195.3|19205.4|19193.4|3
1735572760000|2024-12-30 15:32:40|19206.7|19194.7|19202.3|19190.3|19206.7|19194.7|19202.3|19190.3|14
1735572780000|2024-12-30 15:33:00|19200.4|19188.4|19195.4|19183.4|19200.4|19188.4|19195.4|19183.4|24
1735572790000|2024-12-30 15:33:10|19193.5|19181.5|19190.4|19178.4|19193.5|19181.5|19190.4|19178.4|5
1735572800000|2024-12-30 15:33:20|19193.5|19181.5|19194.8|19182.8|19194.8|19182.8|19192.3|19180.3|9
1735572810000|2024-12-30 15:33:30|19197.9|19185.9|19197.9|19185.9|19197.9|19185.9|19197.9|19185.9|7
1735572820000|2024-12-30 15:33:40|19197.3|19185.3|19201.7|19189.7|19201.7|19189.7|19197.3|19185.3|11
1735572830000|2024-12-30 15:33:50|19199.8|19187.8|19197.9|19185.9|19199.8|19187.8|19197.9|19185.9|6
1735572840000|2024-12-30 15:34:00|19198.5|19186.5|19199.8|19187.8|19199.8|19187.8|19198.5|19186.5|1
1735572850000|2024-12-30 15:34:10|19200.4|19188.4|19200.4|19188.4|19200.4|19188.4|19200.4|19188.4|1
1735572870000|2024-12-30 15:34:30|19201|19189|19201.7|19189.7|19201.7|19189.7|19201|19189|0
1735572880000|2024-12-30 15:34:40|19202.9|19190.9|19207.3|19195.3|19207.3|19195.3|19202.9|19190.9|8
1735572890000|2024-12-30 15:34:50|19207.9|19195.9|19207.9|19195.9|19208.5|19196.5|19207.9|19195.9|9
1735572900000|2024-12-30 15:35:00|19207.3|19195.3|19202.3|19190.3|19207.3|19195.3|19201.7|19189.7|12
1735572910000|2024-12-30 15:35:10|19201|19189|19199.2|19187.2|19201|19189|19199.2|19187.2|3
1735572920000|2024-12-30 15:35:20|19204.2|19192.2|19204.2|19192.2|19204.2|19192.2|19204.2|19192.2|3
1735572930000|2024-12-30 15:35:30|||||||||1
1735572940000|2024-12-30 15:35:40|19206.7|19194.7|19206.7|19194.7|19206.7|19194.7|19206.7|19194.7|2
1735572950000|2024-12-30 15:35:50|19209.2|19197.2|19211.7|19199.7|19211.7|19199.7|19209.2|19197.2|18
1735572960000|2024-12-30 15:36:00|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|7
1735572970000|2024-12-30 15:36:10|19214.8|19202.8|19211.7|19199.7|19214.8|19202.8|19211.7|19199.7|8
1735572980000|2024-12-30 15:36:20|19210.4|19198.4|19206.7|19194.7|19211.1|19199.1|19206.7|19194.7|34
1735572990000|2024-12-30 15:36:30|19207.3|19195.3|19213.6|19201.6|19214.2|19202.2|19207.3|19195.3|13
1735573000000|2024-12-30 15:36:40|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|0
1735573010000|2024-12-30 15:36:50|19213.5|19201.5|19214.2|19202.2|19215.4|19203.4|19212.9|19200.9|4
1735573020000|2024-12-30 15:37:00|19214.8|19202.8|19212.9|19200.9|19215.4|19203.4|19212.9|19200.9|3
1735573030000|2024-12-30 15:37:10|19213.6|19201.6|19212.9|19200.9|19213.6|19201.6|19212.9|19200.9|0
1735573060000|2024-12-30 15:37:40|19213.6|19201.6|19214.2|19202.2|19214.2|19202.2|19213.6|19201.6|1
1735573070000|2024-12-30 15:37:50|19214.8|19202.8|19214.2|19202.2|19214.8|19202.8|19214.2|19202.2|2
1735573080000|2024-12-30 15:38:00|19210.4|19198.4|19208.6|19196.6|19210.4|19198.4|19207.3|19195.3|6
1735573090000|2024-12-30 15:38:10|19207.9|19195.9|19209.2|19197.2|19211.1|19199.1|19207.9|19195.9|6
1735573100000|2024-12-30 15:38:20|19207.3|19195.3|19206.7|19194.7|19207.3|19195.3|19206.7|19194.7|12
1735573110000|2024-12-30 15:38:30|19206.1|19194.1|19206.1|19194.1|19206.1|19194.1|19205.4|19193.4|0
1735573120000|2024-12-30 15:38:40|19206.7|19194.7|19211.1|19199.1|19211.1|19199.1|19206.1|19194.1|7
1735573130000|2024-12-30 15:38:50|19211.7|19199.7|19212.9|19200.9|19212.9|19200.9|19211.7|19199.7|1
1735573140000|2024-12-30 15:39:00|19212.3|19200.3|19210.4|19198.4|19212.3|19200.3|19209.8|19197.8|4
1735573160000|2024-12-30 15:39:20|19211.1|19199.1|19211.1|19199.1|19211.1|19199.1|19211.1|19199.1|0
1735573170000|2024-12-30 15:39:30|19211.7|19199.7|19210.4|19198.4|19211.7|19199.7|19210.4|19198.4|8
1735573180000|2024-12-30 15:39:40|19211.7|19199.7|19212.9|19200.9|19212.9|19200.9|19211.7|19199.7|1
1735573190000|2024-12-30 15:39:50|19213.6|19201.6|19212.9|19200.9|19216.7|19204.7|19212.9|19200.9|6
1735573200000|2024-12-30 15:40:00|19212.3|19200.3|19213.6|19201.6|19213.6|19201.6|19212.3|19200.3|2
1735573210000|2024-12-30 15:40:10|19216.1|19204.1|19216.1|19204.1|19216.7|19204.7|19215.4|19203.4|1
1735573220000|2024-12-30 15:40:20|19215.4|19203.4|19216.7|19204.7|19216.7|19204.7|19215.4|19203.4|1
1735573230000|2024-12-30 15:40:30|19214.2|19202.2|19209.2|19197.2|19214.8|19202.8|19209.2|19197.2|19
1735573240000|2024-12-30 15:40:40|19209.8|19197.8|19209.8|19197.8|19209.8|19197.8|19209.2|19197.2|0
1735573260000|2024-12-30 15:41:00|19210.4|19198.4|19209.8|19197.8|19210.4|19198.4|19209.8|19197.8|6
1735573270000|2024-12-30 15:41:10|19210.4|19198.4|19209.8|19197.8|19210.4|19198.4|19209.8|19197.8|2
1735573280000|2024-12-30 15:41:20|19209.2|19197.2|19209.8|19197.8|19209.8|19197.8|19209.2|19197.2|35
1735573290000|2024-12-30 15:41:30|19208.6|19196.6|19206.7|19194.7|19208.6|19196.6|19206.7|19194.7|5
1735573300000|2024-12-30 15:41:40|19205.4|19193.4|19212.3|19200.3|19212.9|19200.9|19205.4|19193.4|22
1735573310000|2024-12-30 15:41:50|19211.7|19199.7|19211.7|19199.7|19212.3|19200.3|19211.7|19199.7|0
1735573320000|2024-12-30 15:42:00|19212.9|19200.9|19212.9|19200.9|19212.9|19200.9|19212.9|19200.9|4
1735573330000|2024-12-30 15:42:10|19215.4|19203.4|19214.2|19202.2|19215.4|19203.4|19214.2|19202.2|3
1735573350000|2024-12-30 15:42:30|19214.8|19202.8|19210.4|19198.4|19214.8|19202.8|19210.4|19198.4|5
1735573360000|2024-12-30 15:42:40|19211.7|19199.7|19212.3|19200.3|19213.6|19201.6|19211.7|19199.7|3
1735573370000|2024-12-30 15:42:50|19213|19201|19211.7|19199.7|19213|19201|19211.7|19199.7|0
1735573380000|2024-12-30 15:43:00|19211.1|19199.1|19213|19201|19213|19201|19211.1|19199.1|1
1735573390000|2024-12-30 15:43:10|19213.6|19201.6|19212.3|19200.3|19215.5|19203.5|19212.3|19200.3|5
1735573400000|2024-12-30 15:43:20|19211.7|19199.7|19211.7|19199.7|19213|19201|19211.1|19199.1|21
1735573410000|2024-12-30 15:43:30|19213.6|19201.6|19211.7|19199.7|19213.6|19201.6|19211.7|19199.7|1
1735573430000|2024-12-30 15:43:50|19210.5|19198.5|19211.7|19199.7|19211.7|19199.7|19210.5|19198.5|0
1735573440000|2024-12-30 15:44:00|19212.3|19200.3|19211.7|19199.7|19213.6|19201.6|19211.7|19199.7|2
1735573450000|2024-12-30 15:44:10|19213|19201|19212.3|19200.3|19213|19201|19212.3|19200.3|1
1735573460000|2024-12-30 15:44:20|19211.1|19199.1|19210.5|19198.5|19211.1|19199.1|19210.5|19198.5|0
1735573470000|2024-12-30 15:44:30|19209.2|19197.2|19209.8|19197.8|19210.5|19198.5|19209.2|19197.2|36
1735573480000|2024-12-30 15:44:40|19210.5|19198.5|19209.8|19197.8|19211.7|19199.7|19209.8|19197.8|7
1735573490000|2024-12-30 15:44:50|19210.5|19198.5|19210.5|19198.5|19210.5|19198.5|19209.8|19197.8|0
1735573500000|2024-12-30 15:45:00|19213|19201|19211.1|19199.1|19213|19201|19210.5|19198.5|4
1735573510000|2024-12-30 15:45:10|19210.5|19198.5|19213|19201|19213|19201|19210.5|19198.5|6
1735573520000|2024-12-30 15:45:20|19215.5|19203.5|19215.5|19203.5|19215.5|19203.5|19215.5|19203.5|1
1735573530000|2024-12-30 15:45:30|19220.5|19208.5|19218|19206|19220.5|19208.5|19218|19206|8
1735573540000|2024-12-30 15:45:40|19218.6|19206.6|19215.5|19203.5|19218.6|19206.6|19215.5|19203.5|2
1735573550000|2024-12-30 15:45:50|19216.1|19204.1|19216.1|19204.1|19216.1|19204.1|19215.5|19203.5|1
1735573560000|2024-12-30 15:46:00|19218.6|19206.6|19218|19206|19218.6|19206.6|19216.7|19204.7|4
1735573570000|2024-12-30 15:46:10|19218.6|19206.6|19218|19206|19219.8|19207.8|19216.7|19204.7|5
1735573580000|2024-12-30 15:46:20|19218.6|19206.6|19215.5|19203.5|19218.6|19206.6|19215.5|19203.5|2
1735573590000|2024-12-30 15:46:30|19216.1|19204.1|19216.7|19204.7|19218|19206|19215.5|19203.5|8
1735573600000|2024-12-30 15:46:40|19216.1|19204.1|19214.8|19202.8|19216.1|19204.1|19214.2|19202.2|1
1735573610000|2024-12-30 15:46:50|19215.5|19203.5|19216.1|19204.1|19216.7|19204.7|19215.5|19203.5|2
1735573620000|2024-12-30 15:47:00|19215.5|19203.5|19216.7|19204.7|19218.6|19206.6|19214.8|19202.8|8
1735573630000|2024-12-30 15:47:10|19216.1|19204.1|19216.1|19204.1|19216.7|19204.7|19215.5|19203.5|0
1735573640000|2024-12-30 15:47:20|19216.7|19204.7|19215.5|19203.5|19218|19206|19215.5|19203.5|25
1735573650000|2024-12-30 15:47:30|19216.1|19204.1|19211.7|19199.7|19216.1|19204.1|19211.7|19199.7|5
1735573660000|2024-12-30 15:47:40|19212.3|19200.3|19211.1|19199.1|19212.3|19200.3|19210.5|19198.5|0
1735573670000|2024-12-30 15:47:50|19212.3|19200.3|19213.6|19201.6|19213.6|19201.6|19212.3|19200.3|1
1735573680000|2024-12-30 15:48:00|19213|19201|19213.6|19201.6|19213.6|19201.6|19213|19201|0
1735573690000|2024-12-30 15:48:10|19213|19201|19212.3|19200.3|19213.6|19201.6|19211.7|19199.7|3
1735573720000|2024-12-30 15:48:40|19213|19201|19211.7|19199.7|19213|19201|19211.7|19199.7|9
1735573730000|2024-12-30 15:48:50|19212.4|19200.4|19212.4|19200.4|19212.4|19200.4|19211.7|19199.7|0
1735573740000|2024-12-30 15:49:00|19211.7|19199.7|19212.4|19200.4|19212.4|19200.4|19209.9|19197.9|6
1735573750000|2024-12-30 15:49:10|19213.6|19201.6|19213.6|19201.6|19213.6|19201.6|19213.6|19201.6|2
1735573760000|2024-12-30 15:49:20|19214.2|19202.2|19217.4|19205.4|19217.4|19205.4|19214.2|19202.2|5
1735573770000|2024-12-30 15:49:30|19216.7|19204.7|19215.5|19203.5|19216.7|19204.7|19215.5|19203.5|3
1735573780000|2024-12-30 15:49:40|19214.9|19202.9|19216.1|19204.1|19217.4|19205.4|19214.8|19202.8|18
1735573790000|2024-12-30 15:49:50|19214.9|19202.9|19216.7|19204.7|19216.7|19204.7|19214.9|19202.9|6
1735573810000|2024-12-30 15:50:10|19214.9|19202.9|19215.5|19203.5|19215.5|19203.5|19214.9|19202.9|1
1735573820000|2024-12-30 15:50:20|19216.7|19204.7|19216.7|19204.7|19216.7|19204.7|19216.7|19204.7|0
1735573830000|2024-12-30 15:50:30|19215.5|19203.5|19214.9|19202.9|19215.5|19203.5|19214.9|19202.9|5
1735573840000|2024-12-30 15:50:40|||||||||2
1735573850000|2024-12-30 15:50:50|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|0
1735573860000|2024-12-30 15:51:00|19214.9|19202.9|19212.4|19200.4|19214.9|19202.9|19211.7|19199.7|18
1735573870000|2024-12-30 15:51:10|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|4
1735573900000|2024-12-30 15:51:40|19215.5|19203.5|19215.5|19203.5|19216.1|19204.1|19215.5|19203.5|8
1735573910000|2024-12-30 15:51:50|19214.2|19202.2|19218.6|19206.6|19218.6|19206.6|19214.2|19202.2|11
1735573930000|2024-12-30 15:52:10|19218|19206|19216.7|19204.7|19218|19206|19216.1|19204.1|2
1735573940000|2024-12-30 15:52:20|19216.1|19204.1|19216.1|19204.1|19216.1|19204.1|19216.1|19204.1|0
1735573960000|2024-12-30 15:52:40|19216.7|19204.7|19216.7|19204.7|19216.7|19204.7|19216.1|19204.1|9
1735573970000|2024-12-30 15:52:50|19218.6|19206.6|19216.1|19204.1|19218.6|19206.6|19215.5|19203.5|11
1735573980000|2024-12-30 15:53:00|19216.7|19204.7|19217.4|19205.4|19218|19206|19216.1|19204.1|6
1735573990000|2024-12-30 15:53:10|19216.7|19204.7|19216.1|19204.1|19216.7|19204.7|19215.5|19203.5|0
1735574000000|2024-12-30 15:53:20|19215.5|19203.5|19213|19201|19216.1|19204.1|19213|19201|5
1735574010000|2024-12-30 15:53:30|19212.4|19200.4|19214.2|19202.2|19214.2|19202.2|19211.7|19199.7|2
1735574020000|2024-12-30 15:53:40|19216.7|19204.7|19216.7|19204.7|19216.7|19204.7|19216.7|19204.7|3
1735574030000|2024-12-30 15:53:50|19216.1|19204.1|19216.1|19204.1|19216.1|19204.1|19216.1|19204.1|1
1735574040000|2024-12-30 15:54:00|19216.7|19204.7|19216.7|19204.7|19216.7|19204.7|19216.7|19204.7|2
1735574050000|2024-12-30 15:54:10|19216.1|19204.1|19213.6|19201.6|19216.1|19204.1|19211.7|19199.7|7
1735574060000|2024-12-30 15:54:20|19213|19201|19210.5|19198.5|19213.6|19201.6|19210.5|19198.5|2
1735574070000|2024-12-30 15:54:30|19211.1|19199.1|19216.1|19204.1|19216.1|19204.1|19211.1|19199.1|19
1735574080000|2024-12-30 15:54:40|19216.7|19204.7|19214.9|19202.9|19216.7|19204.7|19214.9|19202.9|5
1735574090000|2024-12-30 15:54:50|19214.2|19202.2|19213.6|19201.6|19214.2|19202.2|19213.6|19201.6|0
1735574100000|2024-12-30 15:55:00|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|19214.2|19202.2|2
1735574110000|2024-12-30 15:55:10|19214.9|19202.9|19216.1|19204.1|19216.1|19204.1|19214.9|19202.9|0
1735574120000|2024-12-30 15:55:20|19214.9|19202.9|19213.6|19201.6|19214.9|19202.9|19211.7|19199.7|21
1735574130000|2024-12-30 15:55:30|19214.9|19202.9|19215.5|19203.5|19216.1|19204.1|19214.2|19202.2|8
1735574140000|2024-12-30 15:55:40|19214.2|19202.2|19211.7|19199.7|19214.2|19202.2|19211.7|19199.7|5
1735574150000|2024-12-30 15:55:50|19211.1|19199.1|19211.1|19199.1|19211.1|19199.1|19211.1|19199.1|0
1735574160000|2024-12-30 15:56:00|19213|19201|19214.9|19202.9|19214.9|19202.9|19213|19201|10
1735574170000|2024-12-30 15:56:10|19215.5|19203.5|19216.7|19204.7|19216.7|19204.7|19214.2|19202.2|3
1735574180000|2024-12-30 15:56:20|19216.1|19204.1|19214.3|19202.3|19216.1|19204.1|19214.2|19202.2|13
1735574190000|2024-12-30 15:56:30|19213.6|19201.6|19214.3|19202.3|19214.3|19202.3|19213.6|19201.6|0
1735574200000|2024-12-30 15:56:40|19214.9|19202.9|19215.5|19203.5|19215.5|19203.5|19214.9|19202.9|2
1735574210000|2024-12-30 15:56:50|19214.9|19202.9|19215.5|19203.5|19215.5|19203.5|19214.9|19202.9|0
1735574220000|2024-12-30 15:57:00|19214.9|19202.9|19215.5|19203.5|19215.5|19203.5|19214.9|19202.9|1
1735574250000|2024-12-30 15:57:30|19216.1|19204.1|19216.8|19204.8|19216.8|19204.8|19216.1|19204.1|0
1735574260000|2024-12-30 15:57:40|19218|19206|19219.3|19207.3|19224.3|19212.3|19218|19206|13
1735574270000|2024-12-30 15:57:50|19219.9|19207.9|19219.9|19207.9|19221.1|19209.1|19219.9|19207.9|4
1735574280000|2024-12-30 15:58:00|19220.5|19208.5|19214.9|19202.9|19220.5|19208.5|19214.3|19202.3|2
1735574290000|2024-12-30 15:58:10|19215.5|19203.5|19214.9|19202.9|19215.5|19203.5|19214.9|19202.9|1
1735574300000|2024-12-30 15:58:20|19215.5|19203.5|19216.1|19204.1|19218.6|19206.6|19215.5|19203.5|10
1735574310000|2024-12-30 15:58:30|19215.5|19203.5|19216.8|19204.8|19217.4|19205.4|19215.5|19203.5|4
1735574320000|2024-12-30 15:58:40|19217.4|19205.4|19217.4|19205.4|19217.4|19205.4|19217.4|19205.4|1
1735574330000|2024-12-30 15:58:50|19218|19206|19219.3|19207.3|19219.9|19207.9|19218|19206|13
1735574340000|2024-12-30 15:59:00|19220.5|19208.5|19226.1|19214.1|19226.8|19214.8|19220.5|19208.5|16
1735574350000|2024-12-30 15:59:10|19224.9|19212.9|19225.5|19213.5|19225.5|19213.5|19224.9|19212.9|19
1735574360000|2024-12-30 15:59:20|19224.9|19212.9|19223.6|19211.6|19228|19216|19223|19211|8
1735574370000|2024-12-30 15:59:30|19224.3|19212.3|19224.3|19212.3|19224.3|19212.3|19224.3|19212.3|1
1735574380000|2024-12-30 15:59:40|19223.6|19211.6|19224.3|19212.3|19224.3|19212.3|19223.6|19211.6|3
1735574390000|2024-12-30 15:59:50|19225.5|19213.5|19223|19211|19225.5|19213.5|19222.4|19210.4|10
1735574400000|2024-12-30 16:00:00|19221.8|19209.8|19220.5|19208.5|19221.8|19209.8|19219.9|19207.9|6
1735574410000|2024-12-30 16:00:10|19221.1|19209.1|19221.8|19209.8|19222.4|19210.4|19221.1|19209.1|6
1735574420000|2024-12-30 16:00:20|19222.4|19210.4|19219.3|19207.3|19222.4|19210.4|19219.3|19207.3|2
1735574430000|2024-12-30 16:00:30|19218|19206|19218.6|19206.6|19218.6|19206.6|19218|19206|2
1735574440000|2024-12-30 16:00:40|19219.3|19207.3|19219.9|19207.9|19219.9|19207.9|19219.3|19207.3|7
1735574450000|2024-12-30 16:00:50|||||||||3
1735574460000|2024-12-30 16:01:00|19217.4|19205.4|19219.9|19207.9|19219.9|19207.9|19216.8|19204.8|3
1735574470000|2024-12-30 16:01:10|19220.5|19208.5|19223|19211|19223|19211|19220.5|19208.5|7
1735574480000|2024-12-30 16:01:20|19224.9|19212.9|19224.9|19212.9|19224.9|19212.9|19224.9|19212.9|4
1735574490000|2024-12-30 16:01:30|19225.5|19213.5|19225.5|19213.5|19225.5|19213.5|19225.5|19213.5|0
1735574500000|2024-12-30 16:01:40|19224.9|19212.9|19222.4|19210.4|19224.9|19212.9|19222.4|19210.4|8
1735574510000|2024-12-30 16:01:50|19220.5|19208.5|19220.5|19208.5|19220.5|19208.5|19220.5|19208.5|3
1735574520000|2024-12-30 16:02:00|19219.3|19207.3|19219.9|19207.9|19219.9|19207.9|19215.5|19203.5|23
1735574530000|2024-12-30 16:02:10|19219.3|19207.3|19219.3|19207.3|19219.3|19207.3|19219.3|19207.3|0
1735574540000|2024-12-30 16:02:20|19219.9|19207.9|19223.7|19211.7|19224.9|19212.9|19219.9|19207.9|12
1735574550000|2024-12-30 16:02:30|||||||||1
1735574560000|2024-12-30 16:02:40|19223|19211|19223.7|19211.7|19223.7|19211.7|19223|19211|1
1735574580000|2024-12-30 16:03:00|19222.4|19210.4|19222.4|19210.4|19222.4|19210.4|19221.8|19209.8|6
1735574600000|2024-12-30 16:03:20|19223|19211|19223.7|19211.7|19223.7|19211.7|19223|19211|0
1735574610000|2024-12-30 16:03:30|19224.3|19212.3|19224.9|19212.9|19224.9|19212.9|19224.3|19212.3|4
1735574620000|2024-12-30 16:03:40|19224.3|19212.3|19223|19211|19224.3|19212.3|19223|19211|4
1735574630000|2024-12-30 16:03:50|19223.7|19211.7|19223|19211|19223.7|19211.7|19223|19211|2
1735574640000|2024-12-30 16:04:00|19221.8|19209.8|19222.4|19210.4|19222.4|19210.4|19221.8|19209.8|3
1735574650000|2024-12-30 16:04:10|19223|19211|19222.4|19210.4|19223|19211|19221.8|19209.8|1
1735574660000|2024-12-30 16:04:20|19221.8|19209.8|19222.4|19210.4|19222.4|19210.4|19221.8|19209.8|0
1735574670000|2024-12-30 16:04:30|19221.2|19209.2|19220.5|19208.5|19221.2|19209.2|19220.5|19208.5|0
1735574680000|2024-12-30 16:04:40|19221.2|19209.2|19221.2|19209.2|19221.2|19209.2|19221.2|19209.2|3
1735574710000|2024-12-30 16:05:10|19221.8|19209.8|19222.4|19210.4|19223|19211|19221.2|19209.2|15
1735574720000|2024-12-30 16:05:20|||||||||1
1735574730000|2024-12-30 16:05:30|||||||||1
1735574740000|2024-12-30 16:05:40|19223|19211|19224.3|19212.3|19224.9|19212.9|19223|19211|6
1735574760000|2024-12-30 16:06:00|19223.7|19211.7|19224.3|19212.3|19224.3|19212.3|19223|19211|1
1735574780000|2024-12-30 16:06:20|19224.9|19212.9|19226.2|19214.2|19228|19216|19224.9|19212.9|7
1735574800000|2024-12-30 16:06:40|19225.5|19213.5|19226.2|19214.2|19226.2|19214.2|19225.5|19213.5|4
1735574810000|2024-12-30 16:06:50|19225.5|19213.5|19226.2|19214.2|19226.2|19214.2|19225.5|19213.5|1
1735574820000|2024-12-30 16:07:00|19225.5|19213.5|19223|19211|19225.5|19213.5|19223|19211|2
1735574830000|2024-12-30 16:07:10|19221.2|19209.2|19219.3|19207.3|19221.2|19209.2|19218|19206|9
1735574840000|2024-12-30 16:07:20|19219.9|19207.9|19224.9|19212.9|19224.9|19212.9|19219.9|19207.9|10
1735574850000|2024-12-30 16:07:30|19226.2|19214.2|19228|19216|19228|19216|19226.2|19214.2|3
1735574860000|2024-12-30 16:07:40|19226.8|19214.8|19223|19211|19226.8|19214.8|19223|19211|16
1735574870000|2024-12-30 16:07:50|19222.4|19210.4|19221.2|19209.2|19222.4|19210.4|19221.2|19209.2|1
1735574880000|2024-12-30 16:08:00|19221.8|19209.8|19220.5|19208.5|19222.4|19210.4|19219.3|19207.3|2
1735574890000|2024-12-30 16:08:10|19221.2|19209.2|19223|19211|19223|19211|19221.2|19209.2|6
1735574900000|2024-12-30 16:08:20|19224.3|19212.3|19223|19211|19226.2|19214.2|19223|19211|4
1735574910000|2024-12-30 16:08:30|||||||||1
1735574930000|2024-12-30 16:08:50|19224.3|19212.3|19223|19211|19224.3|19212.3|19223|19211|1
1735574940000|2024-12-30 16:09:00|19222.4|19210.4|19224.3|19212.3|19224.3|19212.3|19221.2|19209.2|15
1735574950000|2024-12-30 16:09:10|19223|19211|19224.3|19212.3|19224.3|19212.3|19223|19211|1
1735574960000|2024-12-30 16:09:20|19222.4|19210.4|19223|19211|19223|19211|19222.4|19210.4|1
1735574970000|2024-12-30 16:09:30|19223.7|19211.7|19224.3|19212.3|19224.3|19212.3|19223.7|19211.7|4
1735574980000|2024-12-30 16:09:40|19223.7|19211.7|19225.5|19213.5|19225.5|19213.5|19223|19211|9
1735574990000|2024-12-30 16:09:50|19226.8|19214.8|19226.2|19214.2|19226.8|19214.8|19226.2|19214.2|9
1735575000000|2024-12-30 16:10:00|19225.5|19213.5|19229.3|19217.3|19229.3|19217.3|19225.5|19213.5|4
1735575010000|2024-12-30 16:10:10|19229.9|19217.9|19229.3|19217.3|19229.9|19217.9|19228.1|19216.1|5
1735575020000|2024-12-30 16:10:20|19230.6|19218.6|19227.4|19215.4|19230.6|19218.6|19224.9|19212.9|23
1735575030000|2024-12-30 16:10:30|19226.8|19214.8|19224.3|19212.3|19227.4|19215.4|19224.3|19212.3|2
1735575050000|2024-12-30 16:10:50|19223.7|19211.7|19223.7|19211.7|19223.7|19211.7|19223.7|19211.7|1
1735575060000|2024-12-30 16:11:00|19220.6|19208.6|19218.7|19206.7|19220.6|19208.6|19218.7|19206.7|4
1735575070000|2024-12-30 16:11:10|19220.6|19208.6|19220.6|19208.6|19221.2|19209.2|19219.9|19207.9|6
1735575080000|2024-12-30 16:11:20|||||||||2
1735575100000|2024-12-30 16:11:40|19219.9|19207.9|19220.6|19208.6|19220.6|19208.6|19219.9|19207.9|11
1735575110000|2024-12-30 16:11:50|19218.1|19206.1|19218.1|19206.1|19218.1|19206.1|19218.1|19206.1|1
1735575120000|2024-12-30 16:12:00|19221.2|19209.2|19219.3|19207.3|19221.8|19209.8|19217.4|19205.4|21
1735575130000|2024-12-30 16:12:10|19218|19206|19215.5|19203.5|19218.7|19206.7|19215.5|19203.5|1
1735575140000|2024-12-30 16:12:20|19216.2|19204.2|19217.4|19205.4|19217.4|19205.4|19216.2|19204.2|0
1735575150000|2024-12-30 16:12:30|19218.1|19206.1|19218.7|19206.7|19218.7|19206.7|19218.1|19206.1|4
1735575160000|2024-12-30 16:12:40|19218.1|19206.1|19217.4|19205.4|19218.1|19206.1|19217.4|19205.4|1
1735575170000|2024-12-30 16:12:50|19216.8|19204.8|19215.6|19203.6|19216.8|19204.8|19215.6|19203.6|4
1735575180000|2024-12-30 16:13:00|19216.8|19204.8|19217.4|19205.4|19217.4|19205.4|19216.2|19204.2|7
1735575190000|2024-12-30 16:13:10|19216.2|19204.2|19214.3|19202.3|19216.2|19204.2|19212.4|19200.4|15
1735575200000|2024-12-30 16:13:20|19213.7|19201.7|19223.7|19211.7|19223.7|19211.7|19213.1|19201.1|8
1735575210000|2024-12-30 16:13:30|19224.3|19212.3|19225.6|19213.6|19225.6|19213.6|19224.3|19212.3|3
1735575220000|2024-12-30 16:13:40|19226.2|19214.2|19224.3|19212.3|19227.4|19215.4|19223.7|19211.7|21
1735575230000|2024-12-30 16:13:50|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|1
1735575240000|2024-12-30 16:14:00|19226.2|19214.2|19224.3|19212.3|19226.2|19214.2|19224.3|19212.3|5
1735575250000|2024-12-30 16:14:10|19223.1|19211.1|19223.1|19211.1|19223.1|19211.1|19223.1|19211.1|4
1735575260000|2024-12-30 16:14:20|19222.4|19210.4|19220.6|19208.6|19222.4|19210.4|19220.6|19208.6|5
1735575270000|2024-12-30 16:14:30|19221.2|19209.2|19221.2|19209.2|19221.2|19209.2|19221.2|19209.2|0
1735575280000|2024-12-30 16:14:40|19220.6|19208.6|19220.6|19208.6|19220.6|19208.6|19220.6|19208.6|0
1735575290000|2024-12-30 16:14:50|19221.2|19209.2|19223.1|19211.1|19223.7|19211.7|19220.6|19208.6|7
1735575300000|2024-12-30 16:15:00|19222.4|19210.4|19221.2|19209.2|19222.4|19210.4|19220.6|19208.6|3
1735575310000|2024-12-30 16:15:10|19221.8|19209.8|19224.3|19212.3|19224.3|19212.3|19221.2|19209.2|10
1735575340000|2024-12-30 16:15:40|19224.9|19212.9|19225.6|19213.6|19225.6|19213.6|19224.9|19212.9|0
1735575350000|2024-12-30 16:15:50|19228.1|19216.1|19228.1|19216.1|19228.1|19216.1|19228.1|19216.1|1
1735575360000|2024-12-30 16:16:00|||||||||4
1735575380000|2024-12-30 16:16:20|19226.8|19214.8|19226.2|19214.2|19228.1|19216.1|19226.2|19214.2|15
1735575390000|2024-12-30 16:16:30|||||||||2
1735575400000|2024-12-30 16:16:40|||||||||6
1735575410000|2024-12-30 16:16:50|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|0
1735575430000|2024-12-30 16:17:10|19223.7|19211.7|19223.7|19211.7|19223.7|19211.7|19223.1|19211.1|3
1735575440000|2024-12-30 16:17:20|19223.1|19211.1|19223.1|19211.1|19223.1|19211.1|19223.1|19211.1|0
1735575450000|2024-12-30 16:17:30|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|4
1735575460000|2024-12-30 16:17:40|19223.7|19211.7|19222.5|19210.5|19223.7|19211.7|19221.8|19209.8|23
1735575470000|2024-12-30 16:17:50|19223.7|19211.7|19221.2|19209.2|19223.7|19211.7|19221.2|19209.2|32
1735575480000|2024-12-30 16:18:00|19221.8|19209.8|19224.3|19212.3|19224.9|19212.9|19221.8|19209.8|4
1735575490000|2024-12-30 16:18:10|19223.7|19211.7|19223.1|19211.1|19223.7|19211.7|19222.4|19210.4|2
1735575500000|2024-12-30 16:18:20|19222.4|19210.4|19223.7|19211.7|19223.7|19211.7|19221.2|19209.2|8
1735575510000|2024-12-30 16:18:30|19223.1|19211.1|19223.7|19211.7|19223.7|19211.7|19223.1|19211.1|0
1735575520000|2024-12-30 16:18:40|||||||||2
1735575530000|2024-12-30 16:18:50|||||||||4
1735575540000|2024-12-30 16:19:00|19227.4|19215.4|19223.7|19211.7|19227.4|19215.4|19223.7|19211.7|15
1735575550000|2024-12-30 16:19:10|19224.9|19212.9|19224.3|19212.3|19224.9|19212.9|19224.3|19212.3|0
1735575560000|2024-12-30 16:19:20|19225|19213|19225|19213|19225|19213|19222.5|19210.5|3
1735575580000|2024-12-30 16:19:40|19223.7|19211.7|19223.7|19211.7|19223.7|19211.7|19223.7|19211.7|1
1735575590000|2024-12-30 16:19:50|19225|19213|19225|19213|19225|19213|19225|19213|3
1735575600000|2024-12-30 16:20:00|19224.3|19212.3|19225|19213|19225|19213|19224.3|19212.3|0
1735575610000|2024-12-30 16:20:10|19224.3|19212.3|19224.3|19212.3|19224.3|19212.3|19224.3|19212.3|1
1735575620000|2024-12-30 16:20:20|19225|19213|19224.3|19212.3|19225|19213|19224.3|19212.3|0
1735575630000|2024-12-30 16:20:30|||||||||1
1735575640000|2024-12-30 16:20:40|19225|19213|19225|19213|19225|19213|19224.3|19212.3|1
1735575650000|2024-12-30 16:20:50|19224.3|19212.3|19225.6|19213.6|19225.6|19213.6|19224.3|19212.3|16
1735575660000|2024-12-30 16:21:00|19228.1|19216.1|19226.2|19214.2|19228.1|19216.1|19225.6|19213.6|153
1735575670000|2024-12-30 16:21:10|19225.6|19213.6|19224.3|19212.3|19226.8|19214.8|19224.3|19212.3|3
1735575680000|2024-12-30 16:21:20|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|19225|19213|1
1735575690000|2024-12-30 16:21:30|19225|19213|19225|19213|19225|19213|19225|19213|7
1735575700000|2024-12-30 16:21:40|19225.6|19213.6|19226.2|19214.2|19226.2|19214.2|19225.6|19213.6|0
1735575710000|2024-12-30 16:21:50|19226.8|19214.8|19228.7|19216.7|19231.2|19219.2|19226.8|19214.8|15
1735575720000|2024-12-30 16:22:00|19230|19218|19231.2|19219.2|19231.2|19219.2|19229.3|19217.3|4
1735575730000|2024-12-30 16:22:10|||||||||3
1735575740000|2024-12-30 16:22:20|||||||||2
1735575750000|2024-12-30 16:22:30|19230.6|19218.6|19233.1|19221.1|19233.7|19221.7|19230.6|19218.6|13
1735575760000|2024-12-30 16:22:40|19231.8|19219.8|19231.2|19219.2|19233.1|19221.1|19231.2|19219.2|6
1735575770000|2024-12-30 16:22:50|19230.6|19218.6|19231.2|19219.2|19231.2|19219.2|19230.6|19218.6|1
1735575790000|2024-12-30 16:23:10|19230.6|19218.6|19230.6|19218.6|19231.2|19219.2|19230.6|19218.6|1
1735575800000|2024-12-30 16:23:20|19231.2|19219.2|19230.6|19218.6|19231.2|19219.2|19230.6|19218.6|1
1735575810000|2024-12-30 16:23:30|19231.2|19219.2|19233.7|19221.7|19233.7|19221.7|19230.6|19218.6|3
1735575820000|2024-12-30 16:23:40|||||||||1
1735575830000|2024-12-30 16:23:50|19234.4|19222.4|19233.1|19221.1|19234.4|19222.4|19233.1|19221.1|1
1735575840000|2024-12-30 16:24:00|19234.4|19222.4|19234.4|19222.4|19234.4|19222.4|19233.7|19221.7|12
1735575850000|2024-12-30 16:24:10|19235.6|19223.6|19236.2|19224.2|19237.5|19225.5|19235.6|19223.6|10
1735575860000|2024-12-30 16:24:20|19237.5|19225.5|19237.5|19225.5|19238.7|19226.7|19236.9|19224.9|5
1735575870000|2024-12-30 16:24:30|19238.1|19226.1|19235.6|19223.6|19238.1|19226.1|19235.6|19223.6|1
1735575880000|2024-12-30 16:24:40|19236.2|19224.2|19236.2|19224.2|19236.2|19224.2|19235.6|19223.6|1
1735575890000|2024-12-30 16:24:50|19235.6|19223.6|19235|19223|19236.2|19224.2|19235|19223|1
1735575900000|2024-12-30 16:25:00|19233.7|19221.7|19234.4|19222.4|19234.4|19222.4|19233.1|19221.1|3
1735575910000|2024-12-30 16:25:10|19235|19223|19235|19223|19235|19223|19235|19223|3
1735575920000|2024-12-30 16:25:20|19234.4|19222.4|19235|19223|19235|19223|19234.4|19222.4|2
1735575930000|2024-12-30 16:25:30|19236.9|19224.9|19239.4|19227.4|19239.4|19227.4|19236.9|19224.9|3
1735575940000|2024-12-30 16:25:40|19240.6|19228.6|19241.2|19229.2|19241.2|19229.2|19240.6|19228.6|17
1735575950000|2024-12-30 16:25:50|19243.1|19231.1|19240|19228|19243.1|19231.1|19239.4|19227.4|11
1735575960000|2024-12-30 16:26:00|19239.4|19227.4|19239.4|19227.4|19239.4|19227.4|19239.4|19227.4|0
1735575970000|2024-12-30 16:26:10|19240|19228|19238.7|19226.7|19240|19228|19238.7|19226.7|4
1735575980000|2024-12-30 16:26:20|19238.1|19226.1|19238.1|19226.1|19238.1|19226.1|19238.1|19226.1|1
1735576000000|2024-12-30 16:26:40|19238.7|19226.7|19241.2|19229.2|19241.2|19229.2|19238.1|19226.1|6
1735576010000|2024-12-30 16:26:50|19241.9|19229.9|19241.8|19229.8|19243.1|19231.1|19241.8|19229.8|35
1735576020000|2024-12-30 16:27:00|19242.5|19230.5|19240.6|19228.6|19243.1|19231.1|19240.6|19228.6|2
1735576040000|2024-12-30 16:27:20|19238.1|19226.1|19238.1|19226.1|19238.7|19226.7|19238.1|19226.1|4
1735576050000|2024-12-30 16:27:30|19237.5|19225.5|19236.9|19224.9|19238.1|19226.1|19236.9|19224.9|5
1735576060000|2024-12-30 16:27:40|19236.2|19224.2|19238.7|19226.7|19238.7|19226.7|19236.2|19224.2|2
1735576070000|2024-12-30 16:27:50|19238.1|19226.1|19236.9|19224.9|19238.1|19226.1|19236.9|19224.9|5
1735576080000|2024-12-30 16:28:00|19237.5|19225.5|19237.5|19225.5|19237.5|19225.5|19237.5|19225.5|0
1735576090000|2024-12-30 16:28:10|19236.9|19224.9|19237.5|19225.5|19237.5|19225.5|19236.9|19224.9|0
1735576100000|2024-12-30 16:28:20|19236.9|19224.9|19236.2|19224.2|19236.9|19224.9|19236.2|19224.2|1
1735576110000|2024-12-30 16:28:30|19235.6|19223.6|19235.6|19223.6|19236.2|19224.2|19235.6|19223.6|1
1735576120000|2024-12-30 16:28:40|||||||||2
1735576130000|2024-12-30 16:28:50|19236.2|19224.2|19238.1|19226.1|19238.1|19226.1|19236.2|19224.2|3
1735576140000|2024-12-30 16:29:00|||||||||1
1735576150000|2024-12-30 16:29:10|19239.4|19227.4|19239.4|19227.4|19239.4|19227.4|19239.4|19227.4|7
1735576160000|2024-12-30 16:29:20|||||||||3
1735576170000|2024-12-30 16:29:30|19241.9|19229.9|19241.9|19229.9|19241.9|19229.9|19241.9|19229.9|12
1735576180000|2024-12-30 16:29:40|19240.6|19228.6|19240.6|19228.6|19241.9|19229.9|19240.6|19228.6|6
1735576190000|2024-12-30 16:29:50|19240|19228|19240|19228|19240|19228|19240|19228|5
1735576200000|2024-12-30 16:30:00|19239.4|19227.4|19240.6|19228.6|19241.2|19229.2|19239.4|19227.4|4
1735576210000|2024-12-30 16:30:10|19239.4|19227.4|19239.4|19227.4|19240.6|19228.6|19239.4|19227.4|13
1735576220000|2024-12-30 16:30:20|19238.7|19226.7|19238.1|19226.1|19238.7|19226.7|19238.1|19226.1|0
1735576230000|2024-12-30 16:30:30|||||||||2
1735576240000|2024-12-30 16:30:40|||||||||1
1735576260000|2024-12-30 16:31:00|19236.9|19224.9|19235.6|19223.6|19236.9|19224.9|19234.4|19222.4|6
1735576270000|2024-12-30 16:31:10|19235|19223|19235|19223|19235|19223|19235|19223|1
1735576290000|2024-12-30 16:31:30|19233.1|19221.1|19233.1|19221.1|19233.1|19221.1|19233.1|19221.1|0
1735576300000|2024-12-30 16:31:40|19233.7|19221.7|19233.1|19221.1|19233.7|19221.7|19233.1|19221.1|3
1735576310000|2024-12-30 16:31:50|19232.5|19220.5|19223.7|19211.7|19232.5|19220.5|19221.9|19209.9|10
1735576320000|2024-12-30 16:32:00|19223.1|19211.1|19225|19213|19225.6|19213.6|19223.1|19211.1|3
1735576330000|2024-12-30 16:32:10|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|19225.6|19213.6|0
1735576340000|2024-12-30 16:32:20|19226.9|19214.9|19226.9|19214.9|19226.9|19214.9|19225.6|19213.6|9
1735576350000|2024-12-30 16:32:30|19226.2|19214.2|19226.3|19214.3|19226.3|19214.3|19226.2|19214.2|0
1735576360000|2024-12-30 16:32:40|19226.9|19214.9|19225.6|19213.6|19228.1|19216.1|19225.6|19213.6|2
1735576370000|2024-12-30 16:32:50|19223.1|19211.1|19224.4|19212.4|19224.4|19212.4|19223.1|19211.1|5
1735576380000|2024-12-30 16:33:00|19225|19213|19228.1|19216.1|19228.1|19216.1|19225|19213|2
1735576390000|2024-12-30 16:33:10|||||||||1
1735576400000|2024-12-30 16:33:20|19226.9|19214.9|19226.3|19214.3|19226.9|19214.9|19226.3|19214.3|31
1735576410000|2024-12-30 16:33:30|19225.6|19213.6|19226.3|19214.3|19226.3|19214.3|19225.6|19213.6|2
1735576420000|2024-12-30 16:33:40|19225.6|19213.6|19225.6|19213.6|19226.3|19214.3|19225.6|19213.6|0
1735576430000|2024-12-30 16:33:50|19225|19213|19219.4|19207.4|19225|19213|19219.4|19207.4|14
1735576440000|2024-12-30 16:34:00|19220.6|19208.6|19220.6|19208.6|19220.6|19208.6|19220.6|19208.6|10
1735576450000|2024-12-30 16:34:10|19219.4|19207.4|19219.4|19207.4|19219.4|19207.4|19219.4|19207.4|1
1735576460000|2024-12-30 16:34:20|19221.9|19209.9|19225.6|19213.6|19225.6|19213.6|19221.9|19209.9|1
1735576470000|2024-12-30 16:34:30|19225|19213|19225.6|19213.6|19225.6|19213.6|19224.4|19212.4|1
1735576480000|2024-12-30 16:34:40|19226.3|19214.3|19225.6|19213.6|19226.3|19214.3|19225.6|19213.6|2
1735576490000|2024-12-30 16:34:50|19226.3|19214.3|19225.6|19213.6|19226.3|19214.3|19225.6|19213.6|1
1735576500000|2024-12-30 16:35:00|19226.3|19214.3|19226.3|19214.3|19226.3|19214.3|19226.3|19214.3|1
1735576510000|2024-12-30 16:35:10|19226.9|19214.9|19225.6|19213.6|19226.9|19214.9|19225.6|19213.6|38
1735576530000|2024-12-30 16:35:30|19228.1|19216.1|19228.1|19216.1|19228.1|19216.1|19228.1|19216.1|2
1735576540000|2024-12-30 16:35:40|19226.9|19214.9|19226.9|19214.9|19226.9|19214.9|19226.9|19214.9|3
1735576550000|2024-12-30 16:35:50|19226.3|19214.3|19226.9|19214.9|19226.9|19214.9|19226.3|19214.3|15
1735576560000|2024-12-30 16:36:00|19227.5|19215.5|19226.2|19214.2|19227.5|19215.5|19226.2|19214.2|20
1735576570000|2024-12-30 16:36:10|19226.9|19214.9|19226.2|19214.2|19226.9|19214.9|19226.2|19214.2|1
1735576580000|2024-12-30 16:36:20|19226.9|19214.9|19226.9|19214.9|19226.9|19214.9|19226.9|19214.9|0
1735576590000|2024-12-30 16:36:30|19227.5|19215.5|19228.1|19216.1|19228.1|19216.1|19226.9|19214.9|4
1735576610000|2024-12-30 16:36:50|19228.7|19216.7|19230.6|19218.6|19230.6|19218.6|19228.7|19216.7|2
1735576620000|2024-12-30 16:37:00|19231.2|19219.2|19233.1|19221.1|19233.1|19221.1|19231.2|19219.2|3
1735576630000|2024-12-30 16:37:10|19231.2|19219.2|19230.6|19218.6|19231.2|19219.2|19230.6|19218.6|4
1735576640000|2024-12-30 16:37:20|19231.2|19219.2|19230|19218|19231.9|19219.9|19230|19218|3
1735576650000|2024-12-30 16:37:30|19230.6|19218.6|19228.1|19216.1|19230.6|19218.6|19227.5|19215.5|2
1735576660000|2024-12-30 16:37:40|19227.5|19215.5|19228.8|19216.8|19228.8|19216.8|19227.5|19215.5|0
1735576670000|2024-12-30 16:37:50|19228.1|19216.1|19226.3|19214.3|19228.1|19216.1|19226.3|19214.3|1
1735576680000|2024-12-30 16:38:00|19225.6|19213.6|19223.8|19211.8|19225.6|19213.6|19223.8|19211.8|1
1735576690000|2024-12-30 16:38:10|19223.1|19211.1|19221.9|19209.9|19223.1|19211.1|19221.3|19209.3|17
1735576700000|2024-12-30 16:38:20|19224.4|19212.4|19223.1|19211.1|19224.4|19212.4|19223.1|19211.1|4
1735576710000|2024-12-30 16:38:30|19223.8|19211.8|19224.4|19212.4|19224.4|19212.4|19223.8|19211.8|0
1735576720000|2024-12-30 16:38:40|19226.9|19214.9|19226.9|19214.9|19226.9|19214.9|19226.9|19214.9|4
1735576730000|2024-12-30 16:38:50|19228.1|19216.1|19228.1|19216.1|19228.1|19216.1|19228.1|19216.1|9
1735576740000|2024-12-30 16:39:00|19229.4|19217.4|19229.4|19217.4|19229.4|19217.4|19229.4|19217.4|2
1735576750000|2024-12-30 16:39:10|19230|19218|19231.9|19219.9|19231.9|19219.9|19229.4|19217.4|3
1735576760000|2024-12-30 16:39:20|19233.8|19221.8|19233.8|19221.8|19233.8|19221.8|19233.8|19221.8|1
1735576770000|2024-12-30 16:39:30|19234.4|19222.4|19234.4|19222.4|19234.4|19222.4|19234.4|19222.4|0
1735576780000|2024-12-30 16:39:40|19233.8|19221.8|19233.8|19221.8|19233.8|19221.8|19233.8|19221.8|1
1735576800000|2024-12-30 16:40:00|19234.4|19222.4|19234.4|19222.4|19234.4|19222.4|19234.4|19222.4|1
1735576810000|2024-12-30 16:40:10|19235|19223|19234.4|19222.4|19235|19223|19234.4|19222.4|0
1735576820000|2024-12-30 16:40:20|19233.8|19221.8|19233.8|19221.8|19233.8|19221.8|19233.8|19221.8|17
1735576830000|2024-12-30 16:40:30|19233.1|19221.1|19233.1|19221.1|19233.1|19221.1|19233.1|19221.1|0
1735576840000|2024-12-30 16:40:40|19233.8|19221.8|19233.1|19221.1|19233.8|19221.8|19232.5|19220.5|5
1735576850000|2024-12-30 16:40:50|19233.8|19221.8|19233.1|19221.1|19233.8|19221.8|19233.1|19221.1|0
1735576870000|2024-12-30 16:41:10|19231.9|19219.9|19231.9|19219.9|19231.9|19219.9|19231.9|19219.9|5
1735576880000|2024-12-30 16:41:20|19232.5|19220.5|19231.9|19219.9|19233.1|19221.1|19231.9|19219.9|1
1735576890000|2024-12-30 16:41:30|19231.3|19219.3|19230.6|19218.6|19231.3|19219.3|19230.6|19218.6|0
1735576900000|2024-12-30 16:41:40|19231.3|19219.3|19231.3|19219.3|19231.3|19219.3|19231.3|19219.3|0
1735576920000|2024-12-30 16:42:00|||||||||1
1735576930000|2024-12-30 16:42:10|19230.6|19218.6|19231.3|19219.3|19231.3|19219.3|19230.6|19218.6|4
1735576940000|2024-12-30 16:42:20|19230.6|19218.6|19230.6|19218.6|19230.6|19218.6|19230.6|19218.6|0
1735576950000|2024-12-30 16:42:30|19230|19218|19230.6|19218.6|19230.6|19218.6|19228.8|19216.8|7
1735576960000|2024-12-30 16:42:40|19230|19218|19229.4|19217.4|19230|19218|19229.4|19217.4|1
1735576970000|2024-12-30 16:42:50|19230|19218|19230.6|19218.6|19230.6|19218.6|19230|19218|1
1735576990000|2024-12-30 16:43:10|19231.3|19219.3|19230.6|19218.6|19231.3|19219.3|19230.6|19218.6|5
1735577000000|2024-12-30 16:43:20|||||||||1
1735577010000|2024-12-30 16:43:30|||||||||2
1735577020000|2024-12-30 16:43:40|||||||||1
1735577030000|2024-12-30 16:43:50|19231.9|19219.9|19230.6|19218.6|19231.9|19219.9|19230.6|19218.6|17
1735577040000|2024-12-30 16:44:00|19230|19218|19229.4|19217.4|19230.6|19218.6|19229.4|19217.4|1
1735577050000|2024-12-30 16:44:10|19230.6|19218.6|19230.7|19218.7|19230.7|19218.7|19230.6|19218.6|4
1735577060000|2024-12-30 16:44:20|19230|19218|19230|19218|19230|19218|19229.4|19217.4|0
1735577070000|2024-12-30 16:44:30|19228.2|19216.2|19221.9|19209.9|19228.2|19216.2|19219.4|19207.4|15
1735577080000|2024-12-30 16:44:40|19221.3|19209.3|19221.3|19209.3|19221.3|19209.3|19221.3|19209.3|0
1735577090000|2024-12-30 16:44:50|19221.9|19209.9|19221.9|19209.9|19221.9|19209.9|19220.7|19208.7|0
1735577100000|2024-12-30 16:45:00|19220.7|19208.7|19221.9|19209.9|19221.9|19209.9|19220.7|19208.7|1
1735577110000|2024-12-30 16:45:10|19220.7|19208.7|19214.4|19202.4|19221.9|19209.9|19214.4|19202.4|23
1735577120000|2024-12-30 16:45:20|19215|19203|19214.4|19202.4|19215|19203|19214.4|19202.4|5
1735577130000|2024-12-30 16:45:30|19215.7|19203.7|19213.2|19201.2|19215.7|19203.7|19211.9|19199.9|26
1735577140000|2024-12-30 16:45:40|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|0
1735577150000|2024-12-30 16:45:50|19216.9|19204.9|19215.6|19203.6|19216.9|19204.9|19215.6|19203.6|6
1735577160000|2024-12-30 16:46:00|19216.3|19204.3|19215.6|19203.6|19216.3|19204.3|19215.6|19203.6|0
1735577180000|2024-12-30 16:46:20|19214.4|19202.4|19213.1|19201.1|19214.4|19202.4|19213.1|19201.1|6
1735577190000|2024-12-30 16:46:30|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|19214.4|19202.4|9
1735577200000|2024-12-30 16:46:40|19219.4|19207.4|19220|19208|19220.6|19208.6|19218.1|19206.1|11
1735577210000|2024-12-30 16:46:50|19219.4|19207.4|19219.4|19207.4|19220|19208|19219.4|19207.4|1
1735577220000|2024-12-30 16:47:00|19220.7|19208.7|19219.4|19207.4|19220.7|19208.7|19218.8|19206.8|13
1735577230000|2024-12-30 16:47:10|19221.3|19209.3|19221.3|19209.3|19221.3|19209.3|19221.3|19209.3|3
1735577240000|2024-12-30 16:47:20|19221.9|19209.9|19220.7|19208.7|19221.9|19209.9|19220.7|19208.7|4
1735577250000|2024-12-30 16:47:30|19221.3|19209.3|19219.4|19207.4|19221.9|19209.9|19219.4|19207.4|4
1735577260000|2024-12-30 16:47:40|19221.3|19209.3|19219.4|19207.4|19221.3|19209.3|19219.4|19207.4|5
1735577270000|2024-12-30 16:47:50|19220.7|19208.7|19220.7|19208.7|19220.7|19208.7|19220.7|19208.7|0
1735577280000|2024-12-30 16:48:00|19221.3|19209.3|19220.7|19208.7|19221.3|19209.3|19220.7|19208.7|3
1735577290000|2024-12-30 16:48:10|19221.3|19209.3|19220.7|19208.7|19223.2|19211.2|19220.7|19208.7|4
1735577300000|2024-12-30 16:48:20|19221.3|19209.3|19223.2|19211.2|19223.2|19211.2|19220.7|19208.7|6
1735577310000|2024-12-30 16:48:30|||||||||1
1735577320000|2024-12-30 16:48:40|||||||||1
1735577340000|2024-12-30 16:49:00|||||||||1
1735577350000|2024-12-30 16:49:10|19222.5|19210.5|19221.3|19209.3|19222.5|19210.5|19221.3|19209.3|7
1735577360000|2024-12-30 16:49:20|||||||||2
1735577370000|2024-12-30 16:49:30|19220.7|19208.7|19221.3|19209.3|19221.9|19209.9|19220.7|19208.7|1
1735577380000|2024-12-30 16:49:40|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|19223.8|19211.8|3
1735577390000|2024-12-30 16:49:50|19224.4|19212.4|19223.2|19211.2|19224.4|19212.4|19223.2|19211.2|4
1735577400000|2024-12-30 16:50:00|19222.5|19210.5|19219.4|19207.4|19222.5|19210.5|19219.4|19207.4|3
1735577410000|2024-12-30 16:50:10|19218.2|19206.2|19223.2|19211.2|19223.2|19211.2|19217.5|19205.5|29
1735577430000|2024-12-30 16:50:30|||||||||1
1735577450000|2024-12-30 16:50:50|||||||||2
1735577460000|2024-12-30 16:51:00|19221.9|19209.9|19221.9|19209.9|19221.9|19209.9|19221.9|19209.9|1
1735577490000|2024-12-30 16:51:30|||||||||33
1735577500000|2024-12-30 16:51:40|19220.7|19208.7|19219.4|19207.4|19220.7|19208.7|19219.4|19207.4|2
1735577510000|2024-12-30 16:51:50|19218.2|19206.2|19220.7|19208.7|19220.7|19208.7|19218.2|19206.2|28
1735577520000|2024-12-30 16:52:00|19221.9|19209.9|19220.1|19208.1|19222.5|19210.5|19220.1|19208.1|17
1735577530000|2024-12-30 16:52:10|19219.4|19207.4|19220.1|19208.1|19220.1|19208.1|19219.4|19207.4|3
1735577540000|2024-12-30 16:52:20|19225.1|19213.1|19224.4|19212.4|19225.7|19213.7|19224.4|19212.4|5
1735577550000|2024-12-30 16:52:30|19225.1|19213.1|19224.4|19212.4|19225.1|19213.1|19224.4|19212.4|0
1735577560000|2024-12-30 16:52:40|19225.1|19213.1|19225.1|19213.1|19225.1|19213.1|19225.1|19213.1|0
1735577570000|2024-12-30 16:52:50|19224.4|19212.4|19224.4|19212.4|19224.4|19212.4|19224.4|19212.4|0
1735577610000|2024-12-30 16:53:30|19225.1|19213.1|19224.4|19212.4|19225.1|19213.1|19224.4|19212.4|1
1735577620000|2024-12-30 16:53:40|19225.1|19213.1|19223.2|19211.2|19225.1|19213.1|19223.2|19211.2|2
1735577630000|2024-12-30 16:53:50|19222.6|19210.6|19217.6|19205.6|19222.6|19210.6|19217.6|19205.6|5
1735577640000|2024-12-30 16:54:00|19216.9|19204.9|19214.4|19202.4|19216.9|19204.9|19214.4|19202.4|3
1735577650000|2024-12-30 16:54:10|19213.8|19201.8|19213.2|19201.2|19213.8|19201.8|19213.2|19201.2|0
1735577660000|2024-12-30 16:54:20|19214.4|19202.4|19217.6|19205.6|19217.6|19205.6|19214.4|19202.4|10
1735577670000|2024-12-30 16:54:30|19220.1|19208.1|19222.6|19210.6|19222.6|19210.6|19220.1|19208.1|18
1735577680000|2024-12-30 16:54:40|19221.9|19209.9|19220.7|19208.7|19221.9|19209.9|19220.7|19208.7|9
1735577700000|2024-12-30 16:55:00|19223.2|19211.2|19224.4|19212.4|19224.4|19212.4|19223.2|19211.2|13
1735577710000|2024-12-30 16:55:10|19223.8|19211.8|19224.4|19212.4|19224.4|19212.4|19223.8|19211.8|2
1735577720000|2024-12-30 16:55:20|19225.1|19213.1|19228.2|19216.2|19228.2|19216.2|19225.1|19213.1|11
1735577730000|2024-12-30 16:55:30|19227.6|19215.6|19227.6|19215.6|19228.2|19216.2|19227.6|19215.6|1
1735577740000|2024-12-30 16:55:40|19226.9|19214.9|19226.9|19214.9|19226.9|19214.9|19226.3|19214.3|1
1735577750000|2024-12-30 16:55:50|19227.6|19215.6|19227.6|19215.6|19227.6|19215.6|19227.6|19215.6|0
1735577760000|2024-12-30 16:56:00|19225.7|19213.7|19225.7|19213.7|19225.7|19213.7|19225.7|19213.7|0
1735577770000|2024-12-30 16:56:10|19226.9|19214.9|19228.8|19216.8|19228.8|19216.8|19226.9|19214.9|0
1735577810000|2024-12-30 16:56:50|||||||||21
1735577820000|2024-12-30 16:57:00|19228.2|19216.2|19226.9|19214.9|19228.2|19216.2|19226.9|19214.9|13
1735577830000|2024-12-30 16:57:10|19226.3|19214.3|19226.9|19214.9|19226.9|19214.9|19226.3|19214.3|0
1735577840000|2024-12-30 16:57:20|||||||||1
1735577860000|2024-12-30 16:57:40|19226.3|19214.3|19226.9|19214.9|19228.2|19216.2|19226.3|19214.3|2
1735577870000|2024-12-30 16:57:50|19227.6|19215.6|19228.8|19216.8|19228.8|19216.8|19227.6|19215.6|21
1735577880000|2024-12-30 16:58:00|19230.7|19218.7|19231.9|19219.9|19231.9|19219.9|19230.7|19218.7|5
1735577900000|2024-12-30 16:58:20|19231.3|19219.3|19230.7|19218.7|19231.9|19219.9|19229.4|19217.4|2
1735577910000|2024-12-30 16:58:30|19228.8|19216.8|19229.4|19217.4|19229.4|19217.4|19228.8|19216.8|28
1735577920000|2024-12-30 16:58:40|19230.7|19218.7|19228.8|19216.8|19231.3|19219.3|19226.3|19214.3|13
1735577930000|2024-12-30 16:58:50|19227.6|19215.6|19230.1|19218.1|19230.1|19218.1|19227.6|19215.6|9
1735577940000|2024-12-30 16:59:00|19229.4|19217.4|19227.6|19215.6|19229.4|19217.4|19227.6|19215.6|2
1735577950000|2024-12-30 16:59:10|19226.9|19214.9|19225.7|19213.7|19226.9|19214.9|19223.8|19211.8|24
1735577960000|2024-12-30 16:59:20|19226.3|19214.3|19226.3|19214.3|19226.9|19214.9|19226.3|19214.3|3
1735577970000|2024-12-30 16:59:30|19226.9|19214.9|19228.2|19216.2|19228.2|19216.2|19226.9|19214.9|8
1735577980000|2024-12-30 16:59:40|19226.9|19214.9|19224.4|19212.4|19226.9|19214.9|19224.4|19212.4|5
1735577990000|2024-12-30 16:59:50|19225.1|19213.1|19223.8|19211.8|19225.7|19213.7|19223.8|19211.8|3
1735578000000|2024-12-30 17:00:00|19223.2|19211.2|19221.3|19209.3|19223.2|19211.2|19221.3|19209.3|2
1735578010000|2024-12-30 17:00:10|19220.7|19208.7|19218.2|19206.2|19220.7|19208.7|19215.7|19203.7|13
1735578020000|2024-12-30 17:00:20|19218.8|19206.8|19219.5|19207.5|19219.5|19207.5|19218.8|19206.8|1
1735578030000|2024-12-30 17:00:30|19220.7|19208.7|19221.3|19209.3|19222|19210|19220.7|19208.7|4
1735578040000|2024-12-30 17:00:40|19220.7|19208.7|19218.2|19206.2|19220.7|19208.7|19218.2|19206.2|0
1735578050000|2024-12-30 17:00:50|19217.6|19205.6|19215.1|19203.1|19217.6|19205.6|19215.1|19203.1|17
1735578060000|2024-12-30 17:01:00|19215.7|19203.7|19215.1|19203.1|19215.7|19203.7|19214.5|19202.5|3
1735578070000|2024-12-30 17:01:10|19214.5|19202.5|19212.6|19200.6|19217|19205|19212|19200|9
1735578080000|2024-12-30 17:01:20|19213.2|19201.2|19214.5|19202.5|19215.1|19203.1|19213.2|19201.2|8
1735578090000|2024-12-30 17:01:30|19215.1|19203.1|19215.1|19203.1|19215.7|19203.7|19215.1|19203.1|0
1735578100000|2024-12-30 17:01:40|19214.5|19202.5|19215.7|19203.7|19215.7|19203.7|19214.5|19202.5|4
1735578110000|2024-12-30 17:01:50|19215.1|19203.1|19214.5|19202.5|19215.7|19203.7|19214.5|19202.5|4
1735578120000|2024-12-30 17:02:00|19215.7|19203.7|19217|19205|19217|19205|19215.7|19203.7|12
1735578140000|2024-12-30 17:02:20|19218.8|19206.8|19222.6|19210.6|19222.6|19210.6|19218.8|19206.8|8
1735578150000|2024-12-30 17:02:30|19221.9|19209.9|19215.1|19203.1|19222.6|19210.6|19215.1|19203.1|9
1735578160000|2024-12-30 17:02:40|19214.5|19202.5|19213.8|19201.8|19214.5|19202.5|19213.8|19201.8|1
1735578170000|2024-12-30 17:02:50|19214.5|19202.5|19215.7|19203.7|19217|19205|19214.5|19202.5|11
1735578180000|2024-12-30 17:03:00|19214.5|19202.5|19215.1|19203.1|19215.1|19203.1|19214.5|19202.5|1
1735578220000|2024-12-30 17:03:40|19215.7|19203.7|19215.7|19203.7|19215.7|19203.7|19215.7|19203.7|38
1735578240000|2024-12-30 17:04:00|19216.4|19204.4|19222|19210|19223.2|19211.2|19216.4|19204.4|38
1735578250000|2024-12-30 17:04:10|19220.7|19208.7|19220.7|19208.7|19220.7|19208.7|19220.7|19208.7|1
1735578260000|2024-12-30 17:04:20|19221.4|19209.4|19222.6|19210.6|19223.2|19211.2|19221.4|19209.4|2
1735578270000|2024-12-30 17:04:30|19223.2|19211.2|19215.1|19203.1|19223.2|19211.2|19215.1|19203.1|23
1735578280000|2024-12-30 17:04:40|19214.5|19202.5|19214.5|19202.5|19215.1|19203.1|19214.5|19202.5|0
1735578290000|2024-12-30 17:04:50|19215.7|19203.7|19216.4|19204.4|19216.4|19204.4|19215.7|19203.7|1
1735578300000|2024-12-30 17:05:00|19215.7|19203.7|19216.4|19204.4|19216.4|19204.4|19215.7|19203.7|18
1735578310000|2024-12-30 17:05:10|||||||||2
1735578330000|2024-12-30 17:05:30|19218.2|19206.2|19217.6|19205.6|19218.2|19206.2|19217|19205|2
1735578340000|2024-12-30 17:05:40|19216.4|19204.4|19215.7|19203.7|19216.4|19204.4|19215.7|19203.7|2
1735578350000|2024-12-30 17:05:50|19213.2|19201.2|19216.4|19204.4|19216.4|19204.4|19213.2|19201.2|17
1735578360000|2024-12-30 17:06:00|19217.6|19205.6|19216.4|19204.4|19218.2|19206.2|19215.7|19203.7|20
1735578370000|2024-12-30 17:06:10|19217|19205|19217|19205|19217|19205|19217|19205|2
1735578380000|2024-12-30 17:06:20|19216.4|19204.4|19215.7|19203.7|19216.4|19204.4|19215.7|19203.7|0
1735578390000|2024-12-30 17:06:30|19216.4|19204.4|19215.7|19203.7|19216.4|19204.4|19215.7|19203.7|4
1735578410000|2024-12-30 17:06:50|||||||||1
1735578420000|2024-12-30 17:07:00|||||||||1
1735578430000|2024-12-30 17:07:10|19216.4|19204.4|19215.7|19203.7|19216.4|19204.4|19215.7|19203.7|0
1735578440000|2024-12-30 17:07:20|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|0
1735578450000|2024-12-30 17:07:30|19215.7|19203.7|19216.4|19204.4|19216.4|19204.4|19215.7|19203.7|0
1735578460000|2024-12-30 17:07:40|19215.7|19203.7|19215.7|19203.7|19216.4|19204.4|19215.7|19203.7|2
1735578480000|2024-12-30 17:08:00|||||||||2
1735578500000|2024-12-30 17:08:20|19216.4|19204.4|19218.2|19206.2|19218.2|19206.2|19216.4|19204.4|4
1735578510000|2024-12-30 17:08:30|||||||||1
1735578520000|2024-12-30 17:08:40|||||||||1
1735578530000|2024-12-30 17:08:50|19218.9|19206.9|19218.9|19206.9|19220.1|19208.1|19218.2|19206.2|3
1735578540000|2024-12-30 17:09:00|19218.2|19206.2|19218.2|19206.2|19218.2|19206.2|19218.2|19206.2|3
1735578550000|2024-12-30 17:09:10|19217.6|19205.6|19212|19200|19217.6|19205.6|19212|19200|32
1735578560000|2024-12-30 17:09:20|19212.6|19200.6|19209.5|19197.5|19212.6|19200.6|19208.9|19196.9|20
1735578570000|2024-12-30 17:09:30|19210.1|19198.1|19212.6|19200.6|19212.6|19200.6|19210.1|19198.1|2
1735578580000|2024-12-30 17:09:40|19210.7|19198.7|19212.6|19200.6|19212.6|19200.6|19210.7|19198.7|5
1735578590000|2024-12-30 17:09:50|19212|19200|19213.9|19201.9|19213.9|19201.9|19212|19200|3
1735578610000|2024-12-30 17:10:10|19214.5|19202.5|19213.9|19201.9|19214.5|19202.5|19213.9|19201.9|1
1735578620000|2024-12-30 17:10:20|19215.1|19203.1|19214.5|19202.5|19215.1|19203.1|19214.5|19202.5|0
1735578630000|2024-12-30 17:10:30|19213.9|19201.9|19217|19205|19217.6|19205.6|19213.9|19201.9|5
1735578640000|2024-12-30 17:10:40|19217.6|19205.6|19216.4|19204.4|19217.6|19205.6|19216.4|19204.4|3
1735578650000|2024-12-30 17:10:50|19215.8|19203.8|19216.4|19204.4|19216.4|19204.4|19215.8|19203.8|2
1735578670000|2024-12-30 17:11:10|||||||||2
1735578680000|2024-12-30 17:11:20|19217|19205|19217|19205|19217|19205|19217|19205|0
1735578710000|2024-12-30 17:11:50|||||||||1
1735578730000|2024-12-30 17:12:10|19215.8|19203.8|19214.5|19202.5|19217|19205|19214.5|19202.5|7
1735578740000|2024-12-30 17:12:20|19215.8|19203.8|19214.5|19202.5|19215.8|19203.8|19214.5|19202.5|8
1735578750000|2024-12-30 17:12:30|19217.6|19205.6|19217.6|19205.6|19217.6|19205.6|19217.6|19205.6|7
1735578760000|2024-12-30 17:12:40|19218.3|19206.3|19218.3|19206.3|19218.3|19206.3|19218.3|19206.3|2
1735578770000|2024-12-30 17:12:50|19218.9|19206.9|19218.3|19206.3|19218.9|19206.9|19218.3|19206.3|0
1735578780000|2024-12-30 17:13:00|19217.6|19205.6|19217.6|19205.6|19217.6|19205.6|19217.6|19205.6|1
1735578790000|2024-12-30 17:13:10|19216.4|19204.4|19215.1|19203.1|19216.4|19204.4|19214.5|19202.5|6
1735578800000|2024-12-30 17:13:20|||||||||2
1735578810000|2024-12-30 17:13:30|19214.5|19202.5|19217|19205|19217|19205|19214.5|19202.5|8
1735578820000|2024-12-30 17:13:40|||||||||3
1735578830000|2024-12-30 17:13:50|19217.6|19205.6|19217.6|19205.6|19217.6|19205.6|19217.6|19205.6|2
1735578840000|2024-12-30 17:14:00|19218.3|19206.3|19219.5|19207.5|19219.5|19207.5|19218.3|19206.3|5
1735578850000|2024-12-30 17:14:10|||||||||3
1735578860000|2024-12-30 17:14:20|||||||||1
1735578870000|2024-12-30 17:14:30|||||||||1
1735578880000|2024-12-30 17:14:40|||||||||1
1735578890000|2024-12-30 17:14:50|19223.3|19211.3|19223.9|19211.9|19223.9|19211.9|19223.3|19211.3|30
1735578900000|2024-12-30 17:15:00|19223.3|19211.3|19223.3|19211.3|19224.5|19212.5|19223.3|19211.3|15
1735578910000|2024-12-30 17:15:10|19223.9|19211.9|19223.9|19211.9|19223.9|19211.9|19223.9|19211.9|1
1735578920000|2024-12-30 17:15:20|19223.3|19211.3|19225.8|19213.8|19225.8|19213.8|19223.3|19211.3|8
1735578930000|2024-12-30 17:15:30|19226.4|19214.4|19223.3|19211.3|19226.4|19214.4|19223.3|19211.3|26
1735578940000|2024-12-30 17:15:40|||||||||1
1735578950000|2024-12-30 17:15:50|19222.6|19210.6|19220.8|19208.8|19222.6|19210.6|19220.8|19208.8|5
1735578960000|2024-12-30 17:16:00|19220.1|19208.1|19219.5|19207.5|19220.1|19208.1|19219.5|19207.5|1
1735578970000|2024-12-30 17:16:10|19218.3|19206.3|19217.6|19205.6|19218.3|19206.3|19217.6|19205.6|1
1735578980000|2024-12-30 17:16:20|19218.3|19206.3|19218.9|19206.9|19218.9|19206.9|19218.3|19206.3|0
1735578990000|2024-12-30 17:16:30|19218.3|19206.3|19223.3|19211.3|19223.3|19211.3|19218.3|19206.3|10
1735579000000|2024-12-30 17:16:40|19223.9|19211.9|19223.3|19211.3|19223.9|19211.9|19223.3|19211.3|0
1735579020000|2024-12-30 17:17:00|19223.9|19211.9|19220.1|19208.1|19223.9|19211.9|19220.1|19208.1|17
1735579030000|2024-12-30 17:17:10|19219.5|19207.5|19218.9|19206.9|19219.5|19207.5|19218.9|19206.9|1
1735579040000|2024-12-30 17:17:20|19220.1|19208.1|19219.5|19207.5|19220.1|19208.1|19219.5|19207.5|20
1735579050000|2024-12-30 17:17:30|19218.9|19206.9|19218.3|19206.3|19218.9|19206.9|19218.3|19206.3|4
1735579060000|2024-12-30 17:17:40|||||||||1
1735579080000|2024-12-30 17:18:00|19218.9|19206.9|19218.9|19206.9|19218.9|19206.9|19218.3|19206.3|1
1735579090000|2024-12-30 17:18:10|19218.3|19206.3|19218.3|19206.3|19218.9|19206.9|19218.3|19206.3|4
1735579100000|2024-12-30 17:18:20|19217.7|19205.7|19217|19205|19217.7|19205.7|19215.8|19203.8|10
1735579110000|2024-12-30 17:18:30|19217.7|19205.7|19217.7|19205.7|19217.7|19205.7|19217.7|19205.7|4
1735579120000|2024-12-30 17:18:40|19216.4|19204.4|19217.7|19205.7|19217.7|19205.7|19216.4|19204.4|2
1735579150000|2024-12-30 17:19:10|19217|19205|19217|19205|19217|19205|19217|19205|5
1735579160000|2024-12-30 17:19:20|19215.2|19203.2|19215.2|19203.2|19215.2|19203.2|19215.2|19203.2|4
1735579170000|2024-12-30 17:19:30|19216.4|19204.4|19217|19205|19217|19205|19216.4|19204.4|2
1735579180000|2024-12-30 17:19:40|19217.7|19205.7|19217|19205|19217.7|19205.7|19217|19205|0
1735579190000|2024-12-30 17:19:50|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|1
1735579200000|2024-12-30 17:20:00|19217|19205|19216.4|19204.4|19217|19205|19216.4|19204.4|9
1735579210000|2024-12-30 17:20:10|19217|19205|19216.4|19204.4|19217|19205|19216.4|19204.4|1
1735579220000|2024-12-30 17:20:20|19218.3|19206.3|19219.5|19207.5|19219.5|19207.5|19218.3|19206.3|5
1735579230000|2024-12-30 17:20:30|19220.2|19208.2|19221.4|19209.4|19221.4|19209.4|19220.2|19208.2|1
1735579240000|2024-12-30 17:20:40|19222|19210|19221.4|19209.4|19222|19210|19221.4|19209.4|1
1735579260000|2024-12-30 17:21:00|19222|19210|19222.7|19210.7|19222.7|19210.7|19222|19210|0
1735579270000|2024-12-30 17:21:10|19223.3|19211.3|19223.9|19211.9|19223.9|19211.9|19223.3|19211.3|1
1735579280000|2024-12-30 17:21:20|19223.3|19211.3|19223.3|19211.3|19223.3|19211.3|19223.3|19211.3|1
1735579300000|2024-12-30 17:21:40|19222.7|19210.7|19220.8|19208.8|19222.7|19210.7|19220.8|19208.8|4
1735579330000|2024-12-30 17:22:10|19218.9|19206.9|19218.3|19206.3|19218.9|19206.9|19218.3|19206.3|2
1735579340000|2024-12-30 17:22:20|19220.2|19208.2|19220.2|19208.2|19220.2|19208.2|19220.2|19208.2|5
1735579350000|2024-12-30 17:22:30|19218.9|19206.9|19219.5|19207.5|19219.5|19207.5|19218.3|19206.3|3
1735579360000|2024-12-30 17:22:40|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|1
1735579370000|2024-12-30 17:22:50|||||||||1
1735579380000|2024-12-30 17:23:00|19221.4|19209.4|19222.1|19210.1|19222.1|19210.1|19221.4|19209.4|1
1735579390000|2024-12-30 17:23:10|19221.4|19209.4|19221.4|19209.4|19221.4|19209.4|19221.4|19209.4|0
1735579400000|2024-12-30 17:23:20|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|0
1735579410000|2024-12-30 17:23:30|19218.9|19206.9|19218.9|19206.9|19219.6|19207.6|19218.3|19206.3|22
1735579420000|2024-12-30 17:23:40|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|0
1735579430000|2024-12-30 17:23:50|19218.9|19206.9|19218.9|19206.9|19218.9|19206.9|19218.9|19206.9|0
1735579440000|2024-12-30 17:24:00|19218.3|19206.3|19218.9|19206.9|19218.9|19206.9|19218.3|19206.3|7
1735579450000|2024-12-30 17:24:10|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|0
1735579460000|2024-12-30 17:24:20|19218.9|19206.9|19218.9|19206.9|19218.9|19206.9|19218.9|19206.9|0
1735579470000|2024-12-30 17:24:30|19218.3|19206.3|19218.3|19206.3|19218.3|19206.3|19218.3|19206.3|1
1735579480000|2024-12-30 17:24:40|19218.9|19206.9|19218.9|19206.9|19218.9|19206.9|19218.9|19206.9|2
1735579490000|2024-12-30 17:24:50|19220.2|19208.2|19219.5|19207.5|19220.2|19208.2|19219.5|19207.5|0
1735579500000|2024-12-30 17:25:00|19220.2|19208.2|19220.8|19208.8|19220.8|19208.8|19218.9|19206.9|2
1735579510000|2024-12-30 17:25:10|19218.3|19206.3|19217|19205|19218.9|19206.9|19216.4|19204.4|28
1735579520000|2024-12-30 17:25:20|19216.4|19204.4|19219.5|19207.5|19219.5|19207.5|19215.2|19203.2|8
1735579530000|2024-12-30 17:25:30|19220.2|19208.2|19221.4|19209.4|19221.4|19209.4|19220.2|19208.2|1
1735579540000|2024-12-30 17:25:40|||||||||3
1735579550000|2024-12-30 17:25:50|||||||||1
1735579560000|2024-12-30 17:26:00|19222.1|19210.1|19220.8|19208.8|19222.1|19210.1|19220.8|19208.8|1
1735579570000|2024-12-30 17:26:10|19220.2|19208.2|19221.4|19209.4|19221.4|19209.4|19220.2|19208.2|4
1735579580000|2024-12-30 17:26:20|19222.1|19210.1|19223.9|19211.9|19223.9|19211.9|19222.1|19210.1|1
1735579590000|2024-12-30 17:26:30|19223.3|19211.3|19223.9|19211.9|19223.9|19211.9|19223.3|19211.3|4
1735579600000|2024-12-30 17:26:40|19224.6|19212.6|19223.9|19211.9|19224.6|19212.6|19223.9|19211.9|0
1735579610000|2024-12-30 17:26:50|19223.3|19211.3|19217.1|19205.1|19223.3|19211.3|19215.2|19203.2|20
1735579620000|2024-12-30 17:27:00|19216.4|19204.4|19218.3|19206.3|19218.3|19206.3|19216.4|19204.4|0
1735579640000|2024-12-30 17:27:20|19219.6|19207.6|19219.6|19207.6|19220.2|19208.2|19218.9|19206.9|25
1735579650000|2024-12-30 17:27:30|19220.8|19208.8|19218.3|19206.3|19220.8|19208.8|19218.3|19206.3|3
1735579660000|2024-12-30 17:27:40|||||||||1
1735579670000|2024-12-30 17:27:50|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|13
1735579680000|2024-12-30 17:28:00|19218.3|19206.3|19217.1|19205.1|19218.3|19206.3|19217.1|19205.1|6
1735579690000|2024-12-30 17:28:10|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|1
1735579700000|2024-12-30 17:28:20|19217.7|19205.7|19218.3|19206.3|19218.3|19206.3|19217.7|19205.7|25
1735579710000|2024-12-30 17:28:30|19218.9|19206.9|19220.2|19208.2|19220.2|19208.2|19218.9|19206.9|1
1735579720000|2024-12-30 17:28:40|19218.3|19206.3|19218.9|19206.9|19218.9|19206.9|19218.3|19206.3|2
1735579740000|2024-12-30 17:29:00|19219.6|19207.6|19212.7|19200.7|19220.2|19208.2|19212.1|19200.1|5
1735579750000|2024-12-30 17:29:10|19212.1|19200.1|19200.8|19188.8|19212.7|19200.7|19200.8|19188.8|31
1735579760000|2024-12-30 17:29:20|19199.6|19187.6|19202.1|19190.1|19202.1|19190.1|19198.3|19186.3|12
1735579770000|2024-12-30 17:29:30|19202.7|19190.7|19203.3|19191.3|19203.3|19191.3|19202.1|19190.1|2
1735579780000|2024-12-30 17:29:40|19200.8|19188.8|19200.8|19188.8|19200.8|19188.8|19200.8|19188.8|5
1735579790000|2024-12-30 17:29:50|19199.6|19187.6|19198.3|19186.3|19199.6|19187.6|19198.3|19186.3|6
1735579800000|2024-12-30 17:30:00|19198.9|19186.9|19193.9|19181.9|19199.6|19187.6|19192|19180|9
1735579810000|2024-12-30 17:30:10|19194.5|19182.5|19199.5|19187.5|19199.5|19187.5|19193.9|19181.9|27
1735579820000|2024-12-30 17:30:20|19202|19190|19202|19190|19202|19190|19202|19190|15
1735579830000|2024-12-30 17:30:30|19202.7|19190.7|19203.9|19191.9|19203.9|19191.9|19202.7|19190.7|2
1735579840000|2024-12-30 17:30:40|19203.3|19191.3|19204.5|19192.5|19204.5|19192.5|19202.7|19190.7|1
1735579850000|2024-12-30 17:30:50|19203.3|19191.3|19199.5|19187.5|19203.3|19191.3|19199.5|19187.5|2
1735579860000|2024-12-30 17:31:00|19200.8|19188.8|19197.7|19185.7|19200.8|19188.8|19197.7|19185.7|6
1735579870000|2024-12-30 17:31:10|19199.5|19187.5|19198.3|19186.3|19199.5|19187.5|19197.7|19185.7|25
1735579880000|2024-12-30 17:31:20|19199.5|19187.5|19200.8|19188.8|19200.8|19188.8|19199.5|19187.5|14
1735579890000|2024-12-30 17:31:30|19200.2|19188.2|19200.2|19188.2|19200.8|19188.8|19200.2|19188.2|3
1735579900000|2024-12-30 17:31:40|19200.8|19188.8|19203.3|19191.3|19203.3|19191.3|19200.8|19188.8|2
1735579910000|2024-12-30 17:31:50|19203.9|19191.9|19203.3|19191.3|19203.9|19191.9|19203.3|19191.3|0
1735579920000|2024-12-30 17:32:00|19198.3|19186.3|19198.3|19186.3|19198.3|19186.3|19198.3|19186.3|40
1735579930000|2024-12-30 17:32:10|19199.6|19187.6|19202|19190|19202.7|19190.7|19199.6|19187.6|4
1735579950000|2024-12-30 17:32:30|19202.7|19190.7|19202.7|19190.7|19202.7|19190.7|19202.7|19190.7|1
1735579960000|2024-12-30 17:32:40|19203.3|19191.3|19204.6|19192.6|19204.6|19192.6|19203.3|19191.3|6
1735579970000|2024-12-30 17:32:50|19205.2|19193.2|19207.1|19195.1|19207.1|19195.1|19205.2|19193.2|2
1735579980000|2024-12-30 17:33:00|19207.7|19195.7|19207.7|19195.7|19207.7|19195.7|19207.7|19195.7|1
1735579990000|2024-12-30 17:33:10|19206.4|19194.4|19203.3|19191.3|19206.4|19194.4|19203.3|19191.3|3
1735580000000|2024-12-30 17:33:20|19205.2|19193.2|19205.2|19193.2|19205.2|19193.2|19205.2|19193.2|1
1735580010000|2024-12-30 17:33:30|19204.6|19192.6|19204.6|19192.6|19205.2|19193.2|19204.6|19192.6|10
1735580020000|2024-12-30 17:33:40|||||||||1
1735580030000|2024-12-30 17:33:50|19205.2|19193.2|19205.8|19193.8|19205.8|19193.8|19205.2|19193.2|0
1735580040000|2024-12-30 17:34:00|19205.2|19193.2|19198.9|19186.9|19205.2|19193.2|19198.9|19186.9|25
1735580050000|2024-12-30 17:34:10|19199.6|19187.6|19197.1|19185.1|19200.2|19188.2|19197.1|19185.1|5
1735580060000|2024-12-30 17:34:20|19193.9|19181.9|19197.1|19185.1|19197.1|19185.1|19193.9|19181.9|26
1735580070000|2024-12-30 17:34:30|19198.9|19186.9|19201.4|19189.4|19201.4|19189.4|19198.9|19186.9|15
1735580080000|2024-12-30 17:34:40|19202.7|19190.7|19202.7|19190.7|19202.7|19190.7|19202.7|19190.7|7
1735580090000|2024-12-30 17:34:50|19204.6|19192.6|19203.3|19191.3|19204.6|19192.6|19202.7|19190.7|5
1735580100000|2024-12-30 17:35:00|19202.1|19190.1|19198.3|19186.3|19202.1|19190.1|19198.3|19186.3|10
1735580110000|2024-12-30 17:35:10|19199.6|19187.6|19200.8|19188.8|19201.4|19189.4|19199.6|19187.6|12
1735580120000|2024-12-30 17:35:20|19201.4|19189.4|19201.4|19189.4|19201.4|19189.4|19201.4|19189.4|1
1735580140000|2024-12-30 17:35:40|||||||||1
1735580150000|2024-12-30 17:35:50|19200.2|19188.2|19200.8|19188.8|19200.8|19188.8|19200.2|19188.2|2
1735580160000|2024-12-30 17:36:00|19198.3|19186.3|19198.3|19186.3|19198.3|19186.3|19198.3|19186.3|7
1735580180000|2024-12-30 17:36:20|19200.2|19188.2|19201.4|19189.4|19201.4|19189.4|19200.2|19188.2|11
1735580190000|2024-12-30 17:36:30|19200.8|19188.8|19200.8|19188.8|19200.8|19188.8|19200.8|19188.8|0
1735580200000|2024-12-30 17:36:40|19199.6|19187.6|19200.8|19188.8|19200.8|19188.8|19198.3|19186.3|37
1735580210000|2024-12-30 17:36:50|||||||||1
1735580220000|2024-12-30 17:37:00|19200.2|19188.2|19200.2|19188.2|19200.2|19188.2|19200.2|19188.2|1
1735580230000|2024-12-30 17:37:10|19198.9|19186.9|19200.2|19188.2|19200.2|19188.2|19198.9|19186.9|3
1735580240000|2024-12-30 17:37:20|19199.5|19187.5|19199.5|19187.5|19200.2|19188.2|19199.5|19187.5|3
1735580250000|2024-12-30 17:37:30|19200.2|19188.2|19200.2|19188.2|19200.2|19188.2|19200.2|19188.2|1
1735580260000|2024-12-30 17:37:40|19200.8|19188.8|19200.2|19188.2|19200.8|19188.8|19200.2|19188.2|0
1735580270000|2024-12-30 17:37:50|19200.8|19188.8|19198.3|19186.3|19200.8|19188.8|19198.3|19186.3|5
1735580290000|2024-12-30 17:38:10|||||||||2
1735580300000|2024-12-30 17:38:20|19198.9|19186.9|19198.3|19186.3|19199.6|19187.6|19197.1|19185.1|26
1735580310000|2024-12-30 17:38:30|||||||||2
1735580320000|2024-12-30 17:38:40|||||||||2
1735580340000|2024-12-30 17:39:00|19200.8|19188.8|19200.8|19188.8|19200.8|19188.8|19200.8|19188.8|5
1735580350000|2024-12-30 17:39:10|19200.2|19188.2|19200.8|19188.8|19200.8|19188.8|19200.2|19188.2|2
1735580360000|2024-12-30 17:39:20|19200.2|19188.2|19200.2|19188.2|19200.2|19188.2|19200.2|19188.2|3
1735580380000|2024-12-30 17:39:40|||||||||1
1735580390000|2024-12-30 17:39:50|19202.1|19190.1|19200.8|19188.8|19202.1|19190.1|19200.8|19188.8|4
1735580400000|2024-12-30 17:40:00|19199.6|19187.6|19199|19187|19199.6|19187.6|19199|19187|3
1735580410000|2024-12-30 17:40:10|19197.1|19185.1|19195.2|19183.2|19197.1|19185.1|19194|19182|4
1735580420000|2024-12-30 17:40:20|19194.6|19182.6|19195.2|19183.2|19195.2|19183.2|19194.6|19182.6|0
1735580430000|2024-12-30 17:40:30|19197.1|19185.1|19198.3|19186.3|19198.3|19186.3|19197.1|19185.1|6
1735580440000|2024-12-30 17:40:40|19198.9|19186.9|19198.3|19186.3|19199|19187|19198.3|19186.3|0
1735580450000|2024-12-30 17:40:50|19198.9|19186.9|19199.6|19187.6|19199.6|19187.6|19198.9|19186.9|0
1735580460000|2024-12-30 17:41:00|19200.8|19188.8|19200.8|19188.8|19200.8|19188.8|19200.8|19188.8|8
1735580470000|2024-12-30 17:41:10|19200.2|19188.2|19202.1|19190.1|19202.1|19190.1|19199.6|19187.6|0
1735580480000|2024-12-30 17:41:20|||||||||4
1735580500000|2024-12-30 17:41:40|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|24
1735580530000|2024-12-30 17:42:10|19207.7|19195.7|19207.1|19195.1|19207.7|19195.7|19207.1|19195.1|1
1735580550000|2024-12-30 17:42:30|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|0
1735580560000|2024-12-30 17:42:40|||||||||1
1735580570000|2024-12-30 17:42:50|19203.3|19191.3|19208.3|19196.3|19208.3|19196.3|19203.3|19191.3|26
1735580580000|2024-12-30 17:43:00|19209.6|19197.6|19213.3|19201.3|19213.3|19201.3|19209.6|19197.6|12
1735580590000|2024-12-30 17:43:10|19214|19202|19213.3|19201.3|19214|19202|19213.3|19201.3|5
1735580600000|2024-12-30 17:43:20|19214|19202|19214|19202|19214|19202|19214|19202|3
1735580610000|2024-12-30 17:43:30|19214.6|19202.6|19214.6|19202.6|19214.6|19202.6|19214.6|19202.6|0
1735580620000|2024-12-30 17:43:40|19215.2|19203.2|19214|19202|19215.2|19203.2|19214|19202|4
1735580630000|2024-12-30 17:43:50|||||||||3
1735580640000|2024-12-30 17:44:00|19213.3|19201.3|19213.3|19201.3|19213.3|19201.3|19213.3|19201.3|10
1735580650000|2024-12-30 17:44:10|19214.6|19202.6|19214.6|19202.6|19214.6|19202.6|19214|19202|4
1735580660000|2024-12-30 17:44:20|19214|19202|19214.6|19202.6|19214.6|19202.6|19213.3|19201.3|1
1735580670000|2024-12-30 17:44:30|19215.2|19203.2|19214|19202|19215.2|19203.2|19214|19202|2
1735580680000|2024-12-30 17:44:40|19215.2|19203.2|19217.7|19205.7|19217.7|19205.7|19214.6|19202.6|12
1735580690000|2024-12-30 17:44:50|19217.1|19205.1|19217.1|19205.1|19217.1|19205.1|19217.1|19205.1|0
1735580700000|2024-12-30 17:45:00|19217.7|19205.7|19216.5|19204.5|19217.7|19205.7|19216.5|19204.5|8
1735580710000|2024-12-30 17:45:10|19217.1|19205.1|19217.7|19205.7|19219.6|19207.6|19217.1|19205.1|8
1735580720000|2024-12-30 17:45:20|19217.1|19205.1|19217.1|19205.1|19217.1|19205.1|19217.1|19205.1|2
1735580750000|2024-12-30 17:45:50|19217.7|19205.7|19217.1|19205.1|19217.7|19205.7|19217.1|19205.1|0
1735580760000|2024-12-30 17:46:00|19217.7|19205.7|19217.7|19205.7|19217.7|19205.7|19217.7|19205.7|2
1735580770000|2024-12-30 17:46:10|19217.1|19205.1|19217.7|19205.7|19217.7|19205.7|19217.1|19205.1|4
1735580780000|2024-12-30 17:46:20|19215.8|19203.8|19217.1|19205.1|19217.1|19205.1|19215.2|19203.2|5
1735580790000|2024-12-30 17:46:30|19214.6|19202.6|19214.6|19202.6|19214.6|19202.6|19214.6|19202.6|1
1735580800000|2024-12-30 17:46:40|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|19215.8|19203.8|1
1735580810000|2024-12-30 17:46:50|19216.5|19204.5|19214.6|19202.6|19216.5|19204.5|19214.6|19202.6|0
1735580820000|2024-12-30 17:47:00|19215.8|19203.8|19214.6|19202.6|19215.8|19203.8|19214.6|19202.6|1
1735580850000|2024-12-30 17:47:30|19215.2|19203.2|19215.2|19203.2|19215.2|19203.2|19215.2|19203.2|0
1735580860000|2024-12-30 17:47:40|19215.8|19203.8|19215.2|19203.2|19216.5|19204.5|19215.2|19203.2|1
1735580870000|2024-12-30 17:47:50|19214.6|19202.6|19211.5|19199.5|19215.9|19203.9|19211.5|19199.5|9
1735580880000|2024-12-30 17:48:00|19212.1|19200.1|19212.1|19200.1|19212.7|19200.7|19212.1|19200.1|6
1735580890000|2024-12-30 17:48:10|19213.4|19201.4|19211.5|19199.5|19213.4|19201.4|19211.5|19199.5|3
1735580900000|2024-12-30 17:48:20|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|0
1735580910000|2024-12-30 17:48:30|||||||||3
1735580920000|2024-12-30 17:48:40|19211.5|19199.5|19210.9|19198.9|19211.5|19199.5|19210.9|19198.9|0
1735580950000|2024-12-30 17:49:10|19212.1|19200.1|19212.1|19200.1|19212.1|19200.1|19212.1|19200.1|31
1735580990000|2024-12-30 17:49:50|||||||||1
1735581000000|2024-12-30 17:50:00|||||||||1
1735581010000|2024-12-30 17:50:10|||||||||1
1735581050000|2024-12-30 17:50:50|19211.5|19199.5|19211.5|19199.5|19211.5|19199.5|19211.5|19199.5|6
1735581070000|2024-12-30 17:51:10|||||||||2
1735581080000|2024-12-30 17:51:20|||||||||5
1735581090000|2024-12-30 17:51:30|19212.1|19200.1|19212.1|19200.1|19213.4|19201.4|19212.1|19200.1|9
1735581100000|2024-12-30 17:51:40|19211.5|19199.5|19211.5|19199.5|19211.5|19199.5|19211.5|19199.5|0
1735581110000|2024-12-30 17:51:50|19209.6|19197.6|19202.1|19190.1|19209.6|19197.6|19202.1|19190.1|22
1735581120000|2024-12-30 17:52:00|19199.6|19187.6|19197.8|19185.8|19199.6|19187.6|19197.8|19185.8|27
1735581130000|2024-12-30 17:52:10|19195.3|19183.3|19195.3|19183.3|19195.3|19183.3|19195.3|19183.3|7
1735581140000|2024-12-30 17:52:20|19197.1|19185.1|19195.9|19183.9|19197.1|19185.1|19195.9|19183.9|25
1735581150000|2024-12-30 17:52:30|19196.5|19184.5|19195.9|19183.9|19196.5|19184.5|19195.9|19183.9|11
1735581160000|2024-12-30 17:52:40|19196.5|19184.5|19197.1|19185.1|19197.1|19185.1|19196.5|19184.5|0
1735581170000|2024-12-30 17:52:50|19196.5|19184.5|19196.5|19184.5|19196.5|19184.5|19195.9|19183.9|8
1735581180000|2024-12-30 17:53:00|19197.1|19185.1|19199|19187|19199.6|19187.6|19196.5|19184.5|5
1735581190000|2024-12-30 17:53:10|19195.3|19183.3|19196.5|19184.5|19196.5|19184.5|19195.3|19183.3|3
1735581200000|2024-12-30 17:53:20|19197.1|19185.1|19196.5|19184.5|19197.1|19185.1|19195.9|19183.9|11
1735581210000|2024-12-30 17:53:30|19195.3|19183.3|19195.3|19183.3|19195.3|19183.3|19194.6|19182.6|2
1735581220000|2024-12-30 17:53:40|||||||||2
1735581230000|2024-12-30 17:53:50|19194.6|19182.6|19194.6|19182.6|19194.6|19182.6|19194.6|19182.6|2
1735581240000|2024-12-30 17:54:00|||||||||2
1735581250000|2024-12-30 17:54:10|||||||||1
1735581260000|2024-12-30 17:54:20|||||||||7
1735581270000|2024-12-30 17:54:30|19195.3|19183.3|19194.6|19182.6|19195.3|19183.3|19194.6|19182.6|1
1735581280000|2024-12-30 17:54:40|19194|19182|19193.4|19181.4|19194|19182|19192.8|19180.8|14
1735581290000|2024-12-30 17:54:50|19190.9|19178.9|19192.1|19180.1|19192.1|19180.1|19189.6|19177.6|26
1735581300000|2024-12-30 17:55:00|19192.8|19180.8|19189.6|19177.6|19192.8|19180.8|19189.6|19177.6|1
1735581310000|2024-12-30 17:55:10|19188.4|19176.4|19179.6|19167.6|19188.4|19176.4|19179.6|19167.6|85
1735581320000|2024-12-30 17:55:20|19181.5|19169.5|19190.9|19178.9|19194|19182|19181.5|19169.5|45
1735581330000|2024-12-30 17:55:30|||||||||2
1735581340000|2024-12-30 17:55:40|19191.5|19179.5|19191.5|19179.5|19191.5|19179.5|19191.5|19179.5|0
1735581350000|2024-12-30 17:55:50|19190.9|19178.9|19194|19182|19194|19182|19188.4|19176.4|10
1735581360000|2024-12-30 17:56:00|19195.3|19183.3|19194|19182|19195.3|19183.3|19194|19182|1
1735581370000|2024-12-30 17:56:10|19193.4|19181.4|19195.9|19183.9|19195.9|19183.9|19193.4|19181.4|17
1735581390000|2024-12-30 17:56:30|19194|19182|19198.4|19186.4|19198.4|19186.4|19194|19182|5
1735581400000|2024-12-30 17:56:40|19197.8|19185.8|19198.4|19186.4|19198.4|19186.4|19197.1|19185.1|2
1735581410000|2024-12-30 17:56:50|19199.6|19187.6|19200.9|19188.9|19200.9|19188.9|19199.6|19187.6|6
1735581420000|2024-12-30 17:57:00|19198.4|19186.4|19199|19187|19199.6|19187.6|19198.4|19186.4|7
1735581430000|2024-12-30 17:57:10|19199.7|19187.7|19199.6|19187.6|19199.7|19187.7|19199|19187|10
1735581440000|2024-12-30 17:57:20|19199|19187|19199|19187|19199|19187|19199|19187|2
1735581450000|2024-12-30 17:57:30|19198.4|19186.4|19198.4|19186.4|19198.4|19186.4|19198.4|19186.4|1
1735581460000|2024-12-30 17:57:40|19199|19187|19199|19187|19199|19187|19199|19187|0
1735581470000|2024-12-30 17:57:50|19199.7|19187.7|19199|19187|19199.7|19187.7|19199|19187|0
1735581480000|2024-12-30 17:58:00|19198.4|19186.4|19197.8|19185.8|19198.4|19186.4|19197.8|19185.8|5
1735581490000|2024-12-30 17:58:10|19198.4|19186.4|19198.4|19186.4|19198.4|19186.4|19197.8|19185.8|0
1735581500000|2024-12-30 17:58:20|19199|19187|19199|19187|19199|19187|19199|19187|1
1735581510000|2024-12-30 17:58:30|19199.7|19187.7|19200.3|19188.3|19200.9|19188.9|19199.6|19187.6|2
1735581520000|2024-12-30 17:58:40|19199.6|19187.6|19200.9|19188.9|19201.5|19189.5|19199.6|19187.6|26
1735581530000|2024-12-30 17:58:50|19200.3|19188.3|19200.3|19188.3|19200.3|19188.3|19199.6|19187.6|2
1735581540000|2024-12-30 17:59:00|19200.9|19188.9|19200.9|19188.9|19201.5|19189.5|19200.3|19188.3|1
1735581550000|2024-12-30 17:59:10|19200.3|19188.3|19200.3|19188.3|19200.9|19188.9|19199.6|19187.6|2
1735581560000|2024-12-30 17:59:20|19199.7|19187.7|19199|19187|19199.7|19187.7|19198.4|19186.4|3
1735581570000|2024-12-30 17:59:30|||||||||2
1735581590000|2024-12-30 17:59:50|||||||||6
1735581600000|2024-12-30 18:00:00|19197.8|19185.8|19200.9|19188.9|19201.5|19189.5|19197.8|19185.8|9
1735581610000|2024-12-30 18:00:10|19201.5|19189.5|19201.5|19189.5|19201.5|19189.5|19201.5|19189.5|5
1735581620000|2024-12-30 18:00:20|19199.7|19187.7|19200.9|19188.9|19200.9|19188.9|19199.7|19187.7|8
1735581630000|2024-12-30 18:00:30|19199.7|19187.7|19198.4|19186.4|19199.7|19187.7|19198.4|19186.4|3
1735581640000|2024-12-30 18:00:40|19195.9|19183.9|19197.2|19185.2|19197.2|19185.2|19195.9|19183.9|25
1735581650000|2024-12-30 18:00:50|19196.5|19184.5|19197.2|19185.2|19197.2|19185.2|19196.5|19184.5|0
1735581680000|2024-12-30 18:01:20|19198.4|19186.4|19197.2|19185.2|19198.4|19186.4|19197.2|19185.2|3
1735581690000|2024-12-30 18:01:30|19197.8|19185.8|19197.2|19185.2|19197.8|19185.8|19197.2|19185.2|1
1735581710000|2024-12-30 18:01:50|19197.8|19185.8|19197.2|19185.2|19197.8|19185.8|19197.2|19185.2|4
1735581740000|2024-12-30 18:02:20|||||||||1
1735581750000|2024-12-30 18:02:30|19197.8|19185.8|19197.2|19185.2|19197.8|19185.8|19197.2|19185.2|25
1735581760000|2024-12-30 18:02:40|||||||||11
1735581770000|2024-12-30 18:02:50|19198.4|19186.4|19197.2|19185.2|19198.4|19186.4|19197.2|19185.2|17
1735581780000|2024-12-30 18:03:00|19194.7|19182.7|19194|19182|19196.5|19184.5|19194|19182|34
1735581790000|2024-12-30 18:03:10|19193.4|19181.4|19194|19182|19194.7|19182.7|19193.4|19181.4|0
1735581810000|2024-12-30 18:03:30|||||||||1
1735581830000|2024-12-30 18:03:50|19193.4|19181.4|19194.7|19182.7|19196.5|19184.5|19193.4|19181.4|8
1735581840000|2024-12-30 18:04:00|19194|19182|19194|19182|19194|19182|19193.4|19181.4|0
1735581850000|2024-12-30 18:04:10|19193.4|19181.4|19194|19182|19194.7|19182.7|19193.4|19181.4|12
1735581860000|2024-12-30 18:04:20|19193.4|19181.4|19194|19182|19194|19182|19193.4|19181.4|4
1735581870000|2024-12-30 18:04:30|19193.4|19181.4|19194.7|19182.7|19194.7|19182.7|19193.4|19181.4|11
1735581880000|2024-12-30 18:04:40|19195.3|19183.3|19195.3|19183.3|19195.3|19183.3|19195.3|19183.3|0
1735581890000|2024-12-30 18:04:50|19193.4|19181.4|19194|19182|19194|19182|19193.4|19181.4|0
1735581910000|2024-12-30 18:05:10|19193.4|19181.4|19190.3|19178.3|19193.4|19181.4|19189.7|19177.7|16
1735581920000|2024-12-30 18:05:20|19190.9|19178.9|19186.5|19174.5|19191.5|19179.5|19186.5|19174.5|10
1735581930000|2024-12-30 18:05:30|19183.4|19171.4|19185.3|19173.3|19185.9|19173.9|19183.4|19171.4|15
1735581940000|2024-12-30 18:05:40|19184.7|19172.7|19184.7|19172.7|19184.7|19172.7|19184.7|19172.7|0
1735581960000|2024-12-30 18:06:00|19182.2|19170.2|19182.2|19170.2|19182.2|19170.2|19182.2|19170.2|4
1735581980000|2024-12-30 18:06:20|19182.8|19170.8|19182.8|19170.8|19182.8|19170.8|19182.8|19170.8|0
1735581990000|2024-12-30 18:06:30|19180.3|19168.3|19180.9|19168.9|19180.9|19168.9|19180.3|19168.3|4
1735582000000|2024-12-30 18:06:40|19179.7|19167.7|19180.3|19168.3|19180.3|19168.3|19179.7|19167.7|1
1735582020000|2024-12-30 18:07:00|19178.4|19166.4|19178.4|19166.4|19178.4|19166.4|19178.4|19166.4|2
1735582030000|2024-12-30 18:07:10|19179.1|19167.1|19178.4|19166.4|19179.1|19167.1|19178.4|19166.4|4
1735582040000|2024-12-30 18:07:20|19179.1|19167.1|19179.7|19167.7|19179.7|19167.7|19179.1|19167.1|4
1735582060000|2024-12-30 18:07:40|||||||||1
1735582070000|2024-12-30 18:07:50|||||||||1
1735582080000|2024-12-30 18:08:00|19180.9|19168.9|19181.6|19169.6|19183.4|19171.4|19180.9|19168.9|11
1735582090000|2024-12-30 18:08:10|19180.9|19168.9|19181.6|19169.6|19181.6|19169.6|19179.7|19167.7|5
1735582100000|2024-12-30 18:08:20|19180.3|19168.3|19182.8|19170.8|19182.8|19170.8|19180.3|19168.3|9
1735582110000|2024-12-30 18:08:30|19182.2|19170.2|19181.6|19169.6|19182.2|19170.2|19180.9|19168.9|0
1735582120000|2024-12-30 18:08:40|19179.7|19167.7|19181.6|19169.6|19181.6|19169.6|19179.7|19167.7|22
1735582130000|2024-12-30 18:08:50|19182.2|19170.2|19181.6|19169.6|19182.2|19170.2|19181.6|19169.6|0
1735582140000|2024-12-30 18:09:00|19182.2|19170.2|19181.6|19169.6|19182.8|19170.8|19179.7|19167.7|19
1735582150000|2024-12-30 18:09:10|19182.2|19170.2|19184.1|19172.1|19184.1|19172.1|19182.2|19170.2|5
1735582160000|2024-12-30 18:09:20|19184.7|19172.7|19184.1|19172.1|19184.7|19172.7|19184.1|19172.1|1
1735582170000|2024-12-30 18:09:30|19184.7|19172.7|19184.7|19172.7|19184.7|19172.7|19184.7|19172.7|0
1735582180000|2024-12-30 18:09:40|19184.1|19172.1|19182.8|19170.8|19184.1|19172.1|19182.8|19170.8|14
1735582190000|2024-12-30 18:09:50|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19183.4|19171.4|0
1735582200000|2024-12-30 18:10:00|19182.8|19170.8|19182.2|19170.2|19183.4|19171.4|19182.2|19170.2|5
1735582210000|2024-12-30 18:10:10|19181.6|19169.6|19182.2|19170.2|19182.2|19170.2|19181.6|19169.6|4
1735582220000|2024-12-30 18:10:20|19184.1|19172.1|19189.1|19177.1|19189.1|19177.1|19184.1|19172.1|25
1735582230000|2024-12-30 18:10:30|19190.9|19178.9|19192.8|19180.8|19193.4|19181.4|19190.9|19178.9|13
1735582240000|2024-12-30 18:10:40|19192.2|19180.2|19191.6|19179.6|19192.8|19180.8|19191.6|19179.6|4
1735582250000|2024-12-30 18:10:50|19192.2|19180.2|19191.6|19179.6|19192.2|19180.2|19191.6|19179.6|0
1735582260000|2024-12-30 18:11:00|19190.9|19178.9|19189.7|19177.7|19190.9|19178.9|19189.1|19177.1|3
1735582270000|2024-12-30 18:11:10|19190.9|19178.9|19193.4|19181.4|19193.4|19181.4|19190.9|19178.9|7
1735582280000|2024-12-30 18:11:20|19194.7|19182.7|19194.7|19182.7|19194.7|19182.7|19193.4|19181.4|1
1735582290000|2024-12-30 18:11:30|19195.9|19183.9|19195.9|19183.9|19195.9|19183.9|19195.9|19183.9|4
1735582300000|2024-12-30 18:11:40|19196.6|19184.6|19195.9|19183.9|19196.6|19184.6|19195.9|19183.9|1
1735582310000|2024-12-30 18:11:50|19196.6|19184.6|19195.3|19183.3|19196.6|19184.6|19195.3|19183.3|0
1735582320000|2024-12-30 18:12:00|19194.1|19182.1|19193.4|19181.4|19195.3|19183.3|19192.8|19180.8|2
1735582330000|2024-12-30 18:12:10|19192.8|19180.8|19193.4|19181.4|19194.1|19182.1|19192.8|19180.8|4
1735582340000|2024-12-30 18:12:20|19192.8|19180.8|19193.4|19181.4|19193.4|19181.4|19192.8|19180.8|0
1735582350000|2024-12-30 18:12:30|19192.2|19180.2|19193.4|19181.4|19193.4|19181.4|19192.2|19180.2|7
1735582360000|2024-12-30 18:12:40|19194.7|19182.7|19194.1|19182.1|19194.7|19182.7|19193.4|19181.4|2
1735582370000|2024-12-30 18:12:50|19192.8|19180.8|19193.4|19181.4|19193.4|19181.4|19192.8|19180.8|13
1735582380000|2024-12-30 18:13:00|19192.8|19180.8|19192.8|19180.8|19193.4|19181.4|19192.8|19180.8|6
1735582390000|2024-12-30 18:13:10|||||||||1
1735582400000|2024-12-30 18:13:20|19192.2|19180.2|19192.2|19180.2|19192.2|19180.2|19191.6|19179.6|3
1735582410000|2024-12-30 18:13:30|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|19191.6|19179.6|3
1735582420000|2024-12-30 18:13:40|19190.9|19178.9|19190.9|19178.9|19190.9|19178.9|19190.9|19178.9|6
1735582430000|2024-12-30 18:13:50|19192.2|19180.2|19190.9|19178.9|19192.2|19180.2|19190.9|19178.9|3
1735582440000|2024-12-30 18:14:00|19190.3|19178.3|19190.3|19178.3|19190.3|19178.3|19190.3|19178.3|1
1735582450000|2024-12-30 18:14:10|19187.8|19175.8|19185.3|19173.3|19187.8|19175.8|19185.3|19173.3|5
1735582460000|2024-12-30 18:14:20|19185.9|19173.9|19185.3|19173.3|19185.9|19173.9|19185.3|19173.3|9
1735582470000|2024-12-30 18:14:30|19184.7|19172.7|19184.1|19172.1|19184.7|19172.7|19184.1|19172.1|1
1735582480000|2024-12-30 18:14:40|19185.3|19173.3|19184.7|19172.7|19185.3|19173.3|19184.1|19172.1|4
1735582490000|2024-12-30 18:14:50|19185.3|19173.3|19184.1|19172.1|19185.3|19173.3|19184.1|19172.1|1
1735582510000|2024-12-30 18:15:10|||||||||12
1735582520000|2024-12-30 18:15:20|19182.2|19170.2|19182.2|19170.2|19182.2|19170.2|19182.2|19170.2|16
1735582540000|2024-12-30 18:15:40|19184.7|19172.7|19184.7|19172.7|19184.7|19172.7|19184.1|19172.1|12
1735582550000|2024-12-30 18:15:50|19184.1|19172.1|19183.4|19171.4|19184.1|19172.1|19183.4|19171.4|2
1735582560000|2024-12-30 18:16:00|19183.5|19171.5|19183.5|19171.5|19183.5|19171.5|19183.5|19171.5|2
1735582570000|2024-12-30 18:16:10|||||||||1
1735582610000|2024-12-30 18:16:50|19182.8|19170.8|19186.6|19174.6|19187.8|19175.8|19182.8|19170.8|12
1735582620000|2024-12-30 18:17:00|19187.2|19175.2|19186.6|19174.6|19187.8|19175.8|19186.6|19174.6|2
1735582630000|2024-12-30 18:17:10|19187.2|19175.2|19187.2|19175.2|19187.2|19175.2|19187.2|19175.2|3
1735582640000|2024-12-30 18:17:20|19186.6|19174.6|19186.6|19174.6|19187.2|19175.2|19186.6|19174.6|0
1735582660000|2024-12-30 18:17:40|19187.2|19175.2|19187.8|19175.8|19187.8|19175.8|19187.2|19175.2|1
1735582670000|2024-12-30 18:17:50|19187.2|19175.2|19186.6|19174.6|19187.2|19175.2|19186.6|19174.6|3
1735582690000|2024-12-30 18:18:10|19186|19174|19184.7|19172.7|19186|19174|19184.1|19172.1|4
1735582700000|2024-12-30 18:18:20|19184.1|19172.1|19184.7|19172.7|19184.7|19172.7|19184.1|19172.1|0
1735582710000|2024-12-30 18:18:30|19185.3|19173.3|19185.3|19173.3|19185.3|19173.3|19185.3|19173.3|1
1735582720000|2024-12-30 18:18:40|19184.7|19172.7|19184.7|19172.7|19184.7|19172.7|19184.1|19172.1|7
1735582730000|2024-12-30 18:18:50|||||||||1
1735582740000|2024-12-30 18:19:00|19183.5|19171.5|19184.1|19172.1|19184.1|19172.1|19183.5|19171.5|13
1735582750000|2024-12-30 18:19:10|19182.8|19170.8|19182.8|19170.8|19182.8|19170.8|19182.8|19170.8|7
1735582760000|2024-12-30 18:19:20|19182.2|19170.2|19182.2|19170.2|19183.5|19171.5|19182.2|19170.2|10
1735582770000|2024-12-30 18:19:30|19181.6|19169.6|19182.2|19170.2|19182.2|19170.2|19181.6|19169.6|4
1735582780000|2024-12-30 18:19:40|19181|19169|19181|19169|19181|19169|19181|19169|2
1735582790000|2024-12-30 18:19:50|||||||||3
1735582800000|2024-12-30 18:20:00|19180.3|19168.3|19180.3|19168.3|19181|19169|19179.7|19167.7|8
1735582810000|2024-12-30 18:20:10|19179.1|19167.1|19180.3|19168.3|19180.3|19168.3|19179.1|19167.1|22
1735582820000|2024-12-30 18:20:20|19181|19169|19181|19169|19181|19169|19181|19169|0
1735582830000|2024-12-30 18:20:30|19180.3|19168.3|19180.3|19168.3|19180.3|19168.3|19180.3|19168.3|0
1735582840000|2024-12-30 18:20:40|19181|19169|19181|19169|19181|19169|19181|19169|0
1735582850000|2024-12-30 18:20:50|19181.6|19169.6|19181|19169|19181.6|19169.6|19181|19169|25
1735582860000|2024-12-30 18:21:00|19181.6|19169.6|19183.5|19171.5|19183.5|19171.5|19181.6|19169.6|14
1735582870000|2024-12-30 18:21:10|19184.1|19172.1|19184.7|19172.7|19185.3|19173.3|19184.1|19172.1|5
1735582880000|2024-12-30 18:21:20|19186.6|19174.6|19184.7|19172.7|19186.6|19174.6|19184.7|19172.7|7
1735582900000|2024-12-30 18:21:40|19183.5|19171.5|19181.6|19169.6|19183.5|19171.5|19181.6|19169.6|3
1735582920000|2024-12-30 18:22:00|19182.2|19170.2|19181.6|19169.6|19182.2|19170.2|19181.6|19169.6|3
1735582930000|2024-12-30 18:22:10|19182.2|19170.2|19181.6|19169.6|19182.2|19170.2|19181.6|19169.6|0
1735582950000|2024-12-30 18:22:30|19182.2|19170.2|19184.7|19172.7|19184.7|19172.7|19182.2|19170.2|12
1735582980000|2024-12-30 18:23:00|||||||||2
1735582990000|2024-12-30 18:23:10|19182.9|19170.9|19182.9|19170.9|19182.9|19170.9|19182.9|19170.9|37
1735583000000|2024-12-30 18:23:20|19181.6|19169.6|19182.9|19170.9|19182.9|19170.9|19181.6|19169.6|26
1735583010000|2024-12-30 18:23:30|19183.5|19171.5|19182.9|19170.9|19183.5|19171.5|19182.9|19170.9|18
1735583020000|2024-12-30 18:23:40|19183.5|19171.5|19182.9|19170.9|19183.5|19171.5|19182.9|19170.9|0
1735583050000|2024-12-30 18:24:10|19183.5|19171.5|19181.6|19169.6|19183.5|19171.5|19181.6|19169.6|2
1735583060000|2024-12-30 18:24:20|19181|19169|19182.9|19170.9|19182.9|19170.9|19181|19169|2
1735583070000|2024-12-30 18:24:30|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|19181.6|19169.6|1
1735583080000|2024-12-30 18:24:40|19181|19169|19181.6|19169.6|19181.6|19169.6|19181|19169|1
1735583090000|2024-12-30 18:24:50|||||||||2
1735583100000|2024-12-30 18:25:00|||||||||1
1735583110000|2024-12-30 18:25:10|19179.7|19167.7|19179.7|19167.7|19179.7|19167.7|19179.7|19167.7|3
1735583120000|2024-12-30 18:25:20|19180.4|19168.4|19179.1|19167.1|19180.4|19168.4|19178.5|19166.5|15
1735583130000|2024-12-30 18:25:30|||||||||1
1735583140000|2024-12-30 18:25:40|19178.5|19166.5|19178.5|19166.5|19178.5|19166.5|19178.5|19166.5|2
1735583150000|2024-12-30 18:25:50|19182.2|19170.2|19181|19169|19183.5|19171.5|19181|19169|23
1735583160000|2024-12-30 18:26:00|||||||||1
1735583170000|2024-12-30 18:26:10|19179.1|19167.1|19181|19169|19181|19169|19178.5|19166.5|13
1735583180000|2024-12-30 18:26:20|||||||||2
1735583190000|2024-12-30 18:26:30|19179.7|19167.7|19178.5|19166.5|19179.7|19167.7|19178.5|19166.5|9
1735583200000|2024-12-30 18:26:40|19179.7|19167.7|19181|19169|19181|19169|19179.1|19167.1|14
1735583210000|2024-12-30 18:26:50|19183.5|19171.5|19179.1|19167.1|19183.5|19171.5|19179.1|19167.1|14
1735583220000|2024-12-30 18:27:00|19178.5|19166.5|19179.1|19167.1|19179.1|19167.1|19178.5|19166.5|2
1735583230000|2024-12-30 18:27:10|||||||||1
1735583240000|2024-12-30 18:27:20|||||||||8
1735583260000|2024-12-30 18:27:40|19179.7|19167.7|19179.1|19167.1|19179.7|19167.7|19179.1|19167.1|7
1735583270000|2024-12-30 18:27:50|19179.7|19167.7|19180.4|19168.4|19180.4|19168.4|19179.1|19167.1|1
1735583280000|2024-12-30 18:28:00|19179.7|19167.7|19180.4|19168.4|19180.4|19168.4|19179.7|19167.7|2
1735583290000|2024-12-30 18:28:10|19181.6|19169.6|19183.5|19171.5|19183.5|19171.5|19181.6|19169.6|4
1735583300000|2024-12-30 18:28:20|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19183.5|19171.5|1
1735583310000|2024-12-30 18:28:30|||||||||1
1735583340000|2024-12-30 18:29:00|19184.8|19172.8|19184.8|19172.8|19184.8|19172.8|19184.8|19172.8|0
1735583350000|2024-12-30 18:29:10|||||||||1
1735583360000|2024-12-30 18:29:20|||||||||10
1735583390000|2024-12-30 18:29:50|19183.5|19171.5|19183.5|19171.5|19183.5|19171.5|19183.5|19171.5|1
1735583400000|2024-12-30 18:30:00|19184.1|19172.1|19186.6|19174.6|19186.6|19174.6|19184.1|19172.1|6
1735583410000|2024-12-30 18:30:10|19186|19174|19186|19174|19186|19174|19186|19174|3
1735583420000|2024-12-30 18:30:20|||||||||2
1735583440000|2024-12-30 18:30:40|||||||||7
1735583450000|2024-12-30 18:30:50|19186.6|19174.6|19186.6|19174.6|19186.6|19174.6|19186.6|19174.6|0
1735583460000|2024-12-30 18:31:00|19186|19174|19186.6|19174.6|19186.6|19174.6|19186|19174|1
1735583470000|2024-12-30 18:31:10|19186|19174|19186|19174|19186|19174|19186|19174|8
1735583480000|2024-12-30 18:31:20|||||||||1
1735583490000|2024-12-30 18:31:30|||||||||1
1735583500000|2024-12-30 18:31:40|||||||||1
1735583510000|2024-12-30 18:31:50|||||||||1
1735583520000|2024-12-30 18:32:00|19186.6|19174.6|19186.6|19174.6|19186.6|19174.6|19185.4|19173.4|13
1735583530000|2024-12-30 18:32:10|||||||||2
1735583540000|2024-12-30 18:32:20|19186|19174|19184.8|19172.8|19186|19174|19184.8|19172.8|2
1735583550000|2024-12-30 18:32:30|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|0
1735583560000|2024-12-30 18:32:40|19184.8|19172.8|19184.1|19172.1|19184.8|19172.8|19184.1|19172.1|1
1735583570000|2024-12-30 18:32:50|19184.8|19172.8|19184.8|19172.8|19184.8|19172.8|19184.8|19172.8|4
1735583580000|2024-12-30 18:33:00|19184.1|19172.1|19184.1|19172.1|19184.1|19172.1|19182.9|19170.9|3
1735583590000|2024-12-30 18:33:10|19182.9|19170.9|19183.5|19171.5|19183.5|19171.5|19182.9|19170.9|1
1735583600000|2024-12-30 18:33:20|19182.9|19170.9|19182.3|19170.3|19182.9|19170.9|19182.3|19170.3|2
1735583610000|2024-12-30 18:33:30|||||||||1
1735583620000|2024-12-30 18:33:40|19180.4|19168.4|19180.4|19168.4|19180.4|19168.4|19179.8|19167.8|7
1735583630000|2024-12-30 18:33:50|19179.8|19167.8|19180.4|19168.4|19180.4|19168.4|19179.8|19167.8|6
1735583640000|2024-12-30 18:34:00|19179.8|19167.8|19177.9|19165.9|19179.8|19167.8|19177.3|19165.3|65
1735583650000|2024-12-30 18:34:10|19177.3|19165.3|19177.9|19165.9|19177.9|19165.9|19177.3|19165.3|3
1735583660000|2024-12-30 18:34:20|||||||||5
1735583670000|2024-12-30 18:34:30|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|5
1735583700000|2024-12-30 18:35:00|19177.9|19165.9|19174.8|19162.8|19177.9|19165.9|19174.8|19162.8|20
1735583710000|2024-12-30 18:35:10|19172.9|19160.9|19169.8|19157.8|19172.9|19160.9|19169.8|19157.8|37
1735583720000|2024-12-30 18:35:20|||||||||5
1735583740000|2024-12-30 18:35:40|19169.2|19157.2|19167.9|19155.9|19169.8|19157.8|19167.3|19155.3|42
1735583750000|2024-12-30 18:35:50|19167.3|19155.3|19167.3|19155.3|19167.3|19155.3|19166.6|19154.6|26
1735583760000|2024-12-30 18:36:00|19168.5|19156.5|19169.8|19157.8|19169.8|19157.8|19168.5|19156.5|4
1735583770000|2024-12-30 18:36:10|19169.1|19157.1|19172.3|19160.3|19172.3|19160.3|19169.1|19157.1|12
1735583780000|2024-12-30 18:36:20|19171.6|19159.6|19172.3|19160.3|19172.3|19160.3|19171.6|19159.6|3
1735583790000|2024-12-30 18:36:30|19171.7|19159.7|19170.4|19158.4|19172.3|19160.3|19170.4|19158.4|10
1735583800000|2024-12-30 18:36:40|19169.8|19157.8|19170.4|19158.4|19171|19159|19169.8|19157.8|6
1735583810000|2024-12-30 18:36:50|19171|19159|19171.6|19159.6|19172.3|19160.3|19171|19159|0
1735583820000|2024-12-30 18:37:00|19171|19159|19172.3|19160.3|19172.3|19160.3|19171|19159|1
1735583830000|2024-12-30 18:37:10|19171.6|19159.6|19174.8|19162.8|19174.8|19162.8|19171.6|19159.6|15
1735583840000|2024-12-30 18:37:20|19175.4|19163.4|19176|19164|19176|19164|19175.4|19163.4|3
1735583850000|2024-12-30 18:37:30|19175.4|19163.4|19175.4|19163.4|19175.4|19163.4|19175.4|19163.4|1
1735583870000|2024-12-30 18:37:50|19174.8|19162.8|19175.4|19163.4|19175.4|19163.4|19174.8|19162.8|3
1735583880000|2024-12-30 18:38:00|19174.2|19162.2|19174.2|19162.2|19174.8|19162.8|19174.2|19162.2|1
1735583890000|2024-12-30 18:38:10|19175.4|19163.4|19174.2|19162.2|19175.4|19163.4|19174.2|19162.2|1
1735583900000|2024-12-30 18:38:20|19175.4|19163.4|19174.8|19162.8|19175.4|19163.4|19174.2|19162.2|4
1735583910000|2024-12-30 18:38:30|19174.2|19162.2|19176.7|19164.7|19177.3|19165.3|19174.2|19162.2|9
1735583920000|2024-12-30 18:38:40|19177.3|19165.3|19174.2|19162.2|19177.3|19165.3|19174.2|19162.2|2
1735583930000|2024-12-30 18:38:50|||||||||1
1735583940000|2024-12-30 18:39:00|19174.8|19162.8|19175.4|19163.4|19175.4|19163.4|19174.8|19162.8|4
1735583950000|2024-12-30 18:39:10|19174.8|19162.8|19173.5|19161.5|19174.8|19162.8|19173.5|19161.5|8
1735583960000|2024-12-30 18:39:20|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|5
1735583970000|2024-12-30 18:39:30|19171|19159|19173.5|19161.5|19173.5|19161.5|19171|19159|13
1735583980000|2024-12-30 18:39:40|19172.3|19160.3|19172.3|19160.3|19172.9|19160.9|19172.3|19160.3|2
1735583990000|2024-12-30 18:39:50|19173.5|19161.5|19169.8|19157.8|19173.5|19161.5|19169.8|19157.8|24
1735584000000|2024-12-30 18:40:00|19170.4|19158.4|19171.7|19159.7|19171.7|19159.7|19170.4|19158.4|10
1735584010000|2024-12-30 18:40:10|||||||||3
1735584020000|2024-12-30 18:40:20|19169.2|19157.2|19169.2|19157.2|19169.2|19157.2|19169.2|19157.2|15
1735584030000|2024-12-30 18:40:30|||||||||1
1735584040000|2024-12-30 18:40:40|19170.4|19158.4|19169.8|19157.8|19170.4|19158.4|19169.8|19157.8|9
1735584050000|2024-12-30 18:40:50|19170.4|19158.4|19169.8|19157.8|19170.4|19158.4|19169.8|19157.8|2
1735584060000|2024-12-30 18:41:00|19169.2|19157.2|19169.2|19157.2|19169.2|19157.2|19168.6|19156.6|10
1735584070000|2024-12-30 18:41:10|19169.8|19157.8|19170.4|19158.4|19170.4|19158.4|19169.8|19157.8|0
1735584080000|2024-12-30 18:41:20|19169.8|19157.8|19171.7|19159.7|19171.7|19159.7|19169.2|19157.2|13
1735584090000|2024-12-30 18:41:30|19168.6|19156.6|19168.6|19156.6|19168.6|19156.6|19168.6|19156.6|74
1735584100000|2024-12-30 18:41:40|19170.4|19158.4|19171.7|19159.7|19171.7|19159.7|19170.4|19158.4|2
1735584110000|2024-12-30 18:41:50|19172.9|19160.9|19176.7|19164.7|19176.7|19164.7|19172.9|19160.9|16
1735584120000|2024-12-30 18:42:00|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|1
1735584130000|2024-12-30 18:42:10|19177.9|19165.9|19178.6|19166.6|19178.6|19166.6|19177.3|19165.3|2
1735584140000|2024-12-30 18:42:20|19174.8|19162.8|19173.6|19161.6|19174.8|19162.8|19172.9|19160.9|12
1735584150000|2024-12-30 18:42:30|||||||||1
1735584160000|2024-12-30 18:42:40|19172.9|19160.9|19176.1|19164.1|19176.1|19164.1|19172.9|19160.9|12
1735584170000|2024-12-30 18:42:50|||||||||2
1735584180000|2024-12-30 18:43:00|19174.2|19162.2|19174.2|19162.2|19174.2|19162.2|19174.2|19162.2|5
1735584190000|2024-12-30 18:43:10|19172.9|19160.9|19172.9|19160.9|19173.6|19161.6|19172.9|19160.9|9
1735584200000|2024-12-30 18:43:20|19172.3|19160.3|19172.3|19160.3|19172.3|19160.3|19171.7|19159.7|5
1735584210000|2024-12-30 18:43:30|19171.7|19159.7|19171.7|19159.7|19172.3|19160.3|19171.7|19159.7|5
1735584220000|2024-12-30 18:43:40|19172.3|19160.3|19171.7|19159.7|19172.3|19160.3|19171.7|19159.7|3
1735584230000|2024-12-30 18:43:50|19169.8|19157.8|19169.8|19157.8|19170.4|19158.4|19169.8|19157.8|31
1735584240000|2024-12-30 18:44:00|||||||||5
1735584250000|2024-12-30 18:44:10|19171.7|19159.7|19171.7|19159.7|19172.3|19160.3|19171.7|19159.7|8
1735584260000|2024-12-30 18:44:20|19169.8|19157.8|19169.8|19157.8|19169.8|19157.8|19167.3|19155.3|28
1735584270000|2024-12-30 18:44:30|19169.2|19157.2|19168.6|19156.6|19169.2|19157.2|19167.3|19155.3|8
1735584280000|2024-12-30 18:44:40|||||||||3
1735584290000|2024-12-30 18:44:50|19167.9|19155.9|19167.9|19155.9|19168.6|19156.6|19167.9|19155.9|4
1735584300000|2024-12-30 18:45:00|19168.6|19156.6|19162.9|19150.9|19168.6|19156.6|19161.7|19149.7|25
1735584310000|2024-12-30 18:45:10|19161.7|19149.7|19160.4|19148.4|19161.7|19149.7|19159.8|19147.8|17
1735584320000|2024-12-30 18:45:20|19159.8|19147.8|19161.1|19149.1|19161.1|19149.1|19157.9|19145.9|14
1735584330000|2024-12-30 18:45:30|19162.3|19150.3|19166.1|19154.1|19166.1|19154.1|19162.3|19150.3|15
1735584340000|2024-12-30 18:45:40|||||||||9
1735584350000|2024-12-30 18:45:50|||||||||2
1735584360000|2024-12-30 18:46:00|19165.5|19153.5|19164.2|19152.2|19165.5|19153.5|19164.2|19152.2|6
1735584370000|2024-12-30 18:46:10|19163.6|19151.6|19164.2|19152.2|19164.2|19152.2|19163.6|19151.6|6
1735584380000|2024-12-30 18:46:20|19163|19151|19164.2|19152.2|19164.2|19152.2|19163|19151|3
1735584390000|2024-12-30 18:46:30|19165.5|19153.5|19164.2|19152.2|19165.5|19153.5|19164.2|19152.2|14
1735584400000|2024-12-30 18:46:40|19165.5|19153.5|19164.8|19152.8|19168.6|19156.6|19164.8|19152.8|22
1735584410000|2024-12-30 18:46:50|19164.2|19152.2|19161.1|19149.1|19164.2|19152.2|19161.1|19149.1|5
1735584420000|2024-12-30 18:47:00|19161.7|19149.7|19161.7|19149.7|19162.3|19150.3|19160.5|19148.5|15
1735584430000|2024-12-30 18:47:10|19161.1|19149.1|19161.1|19149.1|19161.1|19149.1|19160.5|19148.5|3
1735584440000|2024-12-30 18:47:20|19161.7|19149.7|19167.3|19155.3|19168|19156|19160.5|19148.5|4
1735584450000|2024-12-30 18:47:30|19168.6|19156.6|19169.8|19157.8|19169.8|19157.8|19168.6|19156.6|14
1735584460000|2024-12-30 18:47:40|19171.1|19159.1|19174.8|19162.8|19176.1|19164.1|19171.1|19159.1|25
1735584470000|2024-12-30 18:47:50|19176.1|19164.1|19176.1|19164.1|19176.1|19164.1|19174.8|19162.8|5
1735584480000|2024-12-30 18:48:00|19175.5|19163.5|19178.6|19166.6|19179.2|19167.2|19175.5|19163.5|21
1735584490000|2024-12-30 18:48:10|19182.3|19170.3|19186.7|19174.7|19187.3|19175.3|19182.3|19170.3|32
1735584500000|2024-12-30 18:48:20|19186.1|19174.1|19185.5|19173.5|19186.1|19174.1|19183.6|19171.6|9
1735584510000|2024-12-30 18:48:30|19184.8|19172.8|19184.8|19172.8|19184.8|19172.8|19184.8|19172.8|1
1735584520000|2024-12-30 18:48:40|19186.1|19174.1|19184.8|19172.8|19186.1|19174.1|19184.8|19172.8|10
1735584540000|2024-12-30 18:49:00|19183.6|19171.6|19181.7|19169.7|19184.2|19172.2|19181.7|19169.7|22
1735584550000|2024-12-30 18:49:10|19184.8|19172.8|19186.7|19174.7|19186.7|19174.7|19184.8|19172.8|30
1735584560000|2024-12-30 18:49:20|19186.1|19174.1|19186.1|19174.1|19186.1|19174.1|19186.1|19174.1|1
1735584570000|2024-12-30 18:49:30|19185.5|19173.5|19185.5|19173.5|19185.5|19173.5|19185.5|19173.5|3
1735584580000|2024-12-30 18:49:40|19184.8|19172.8|19181.1|19169.1|19184.8|19172.8|19179.8|19167.8|9
1735584590000|2024-12-30 18:49:50|19180.5|19168.5|19179.8|19167.8|19180.5|19168.5|19179.2|19167.2|6
1735584600000|2024-12-30 18:50:00|19180.5|19168.5|19183|19171|19183.6|19171.6|19180.5|19168.5|3
1735584610000|2024-12-30 18:50:10|19182.3|19170.3|19181.1|19169.1|19182.3|19170.3|19181.1|19169.1|12
1735584620000|2024-12-30 18:50:20|19181.7|19169.7|19180.5|19168.5|19181.7|19169.7|19179.8|19167.8|23
1735584630000|2024-12-30 18:50:30|19179.8|19167.8|19179.8|19167.8|19181.1|19169.1|19179.8|19167.8|4
1735584640000|2024-12-30 18:50:40|19180.5|19168.5|19181.1|19169.1|19182.3|19170.3|19179.8|19167.8|13
1735584650000|2024-12-30 18:50:50|19180.5|19168.5|19180.5|19168.5|19181.1|19169.1|19180.5|19168.5|0
1735584660000|2024-12-30 18:51:00|19181.1|19169.1|19183|19171|19183|19171|19181.1|19169.1|9
1735584670000|2024-12-30 18:51:10|19183.6|19171.6|19184.2|19172.2|19184.2|19172.2|19183.6|19171.6|1
1735584680000|2024-12-30 18:51:20|19183|19171|19182.3|19170.3|19184.2|19172.2|19182.3|19170.3|21
1735584690000|2024-12-30 18:51:30|19181.7|19169.7|19181.7|19169.7|19182.3|19170.3|19181.1|19169.1|12
1735584700000|2024-12-30 18:51:40|19182.3|19170.3|19180.5|19168.5|19182.3|19170.3|19180.5|19168.5|4
1735584710000|2024-12-30 18:51:50|19179.9|19167.9|19179.9|19167.9|19179.9|19167.9|19179.9|19167.9|9
1735584720000|2024-12-30 18:52:00|19180.5|19168.5|19180.5|19168.5|19180.5|19168.5|19180.5|19168.5|1
1735584730000|2024-12-30 18:52:10|19179.9|19167.9|19179.9|19167.9|19179.9|19167.9|19179.9|19167.9|0
1735584740000|2024-12-30 18:52:20|||||||||1
1735584760000|2024-12-30 18:52:40|19177.4|19165.4|19176.1|19164.1|19177.4|19165.4|19176.1|19164.1|29
1735584770000|2024-12-30 18:52:50|19177.4|19165.4|19174.8|19162.8|19177.4|19165.4|19174.2|19162.2|13
1735584780000|2024-12-30 18:53:00|19176.1|19164.1|19174.8|19162.8|19176.1|19164.1|19174.8|19162.8|5
1735584790000|2024-12-30 18:53:10|19175.5|19163.5|19174.8|19162.8|19175.5|19163.5|19174.8|19162.8|3
1735584800000|2024-12-30 18:53:20|||||||||1
1735584810000|2024-12-30 18:53:30|19176.1|19164.1|19175.5|19163.5|19176.1|19164.1|19175.5|19163.5|4
1735584820000|2024-12-30 18:53:40|19176.1|19164.1|19174.2|19162.2|19176.7|19164.7|19174.2|19162.2|7
1735584830000|2024-12-30 18:53:50|19173|19161|19174.2|19162.2|19174.2|19162.2|19173|19161|5
1735584840000|2024-12-30 18:54:00|19173.6|19161.6|19175.5|19163.5|19175.5|19163.5|19171.7|19159.7|12
1735584850000|2024-12-30 18:54:10|19176.1|19164.1|19176.1|19164.1|19176.7|19164.7|19176.1|19164.1|7
1735584860000|2024-12-30 18:54:20|19175.5|19163.5|19174.2|19162.2|19175.5|19163.5|19173.6|19161.6|7
1735584870000|2024-12-30 18:54:30|19174.9|19162.9|19174.2|19162.2|19176.1|19164.1|19173.6|19161.6|20
1735584880000|2024-12-30 18:54:40|19176.7|19164.7|19176.7|19164.7|19176.7|19164.7|19176.7|19164.7|7
1735584890000|2024-12-30 18:54:50|19176.1|19164.1|19171.7|19159.7|19176.7|19164.7|19170.5|19158.5|30
1735584900000|2024-12-30 18:55:00|19172.3|19160.3|19172.3|19160.3|19173.6|19161.6|19172.3|19160.3|8
1735584910000|2024-12-30 18:55:10|19173|19161|19168|19156|19173.6|19161.6|19167.4|19155.4|23
1735584920000|2024-12-30 18:55:20|19167.4|19155.4|19166.7|19154.7|19168|19156|19166.1|19154.1|14
1735584930000|2024-12-30 18:55:30|19166.1|19154.1|19166.1|19154.1|19166.1|19154.1|19166.1|19154.1|0
1735584940000|2024-12-30 18:55:40|19166.7|19154.7|19166.7|19154.7|19166.7|19154.7|19166.7|19154.7|3
1735584950000|2024-12-30 18:55:50|19166.1|19154.1|19165.5|19153.5|19166.1|19154.1|19165.5|19153.5|7
1735584960000|2024-12-30 18:56:00|19164.9|19152.9|19164.9|19152.9|19165.5|19153.5|19164.9|19152.9|5
1735584970000|2024-12-30 18:56:10|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|19163.6|19151.6|3
1735584980000|2024-12-30 18:56:20|19165.5|19153.5|19165.5|19153.5|19166.7|19154.7|19165.5|19153.5|18
1735584990000|2024-12-30 18:56:30|||||||||1
1735585000000|2024-12-30 18:56:40|19164.9|19152.9|19164.2|19152.2|19164.9|19152.9|19164.2|19152.2|4
1735585010000|2024-12-30 18:56:50|19163.6|19151.6|19164.2|19152.2|19164.2|19152.2|19163.6|19151.6|6
1735585020000|2024-12-30 18:57:00|19166.1|19154.1|19167.4|19155.4|19168.6|19156.6|19166.1|19154.1|32
1735585030000|2024-12-30 18:57:10|19166.7|19154.7|19166.1|19154.1|19166.7|19154.7|19164.9|19152.9|5
1735585040000|2024-12-30 18:57:20|||||||||2
1735585050000|2024-12-30 18:57:30|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|19164.2|19152.2|5
1735585060000|2024-12-30 18:57:40|19164.9|19152.9|19164.9|19152.9|19164.9|19152.9|19164.9|19152.9|10
1735585070000|2024-12-30 18:57:50|19163.6|19151.6|19166.7|19154.7|19166.7|19154.7|19163.6|19151.6|4
1735585080000|2024-12-30 18:58:00|19168|19156|19178.6|19166.6|19178.6|19166.6|19168|19156|41
1735585090000|2024-12-30 18:58:10|||||||||3
1735585100000|2024-12-30 18:58:20|19176.7|19164.7|19176.7|19164.7|19176.7|19164.7|19176.7|19164.7|6
1735585110000|2024-12-30 18:58:30|19177.4|19165.4|19176.1|19164.1|19177.4|19165.4|19176.1|19164.1|2
1735585120000|2024-12-30 18:58:40|||||||||5
1735585130000|2024-12-30 18:58:50|19174.2|19162.2|19174.2|19162.2|19174.2|19162.2|19174.2|19162.2|1
1735585140000|2024-12-30 18:59:00|19173.6|19161.6|19173.6|19161.6|19174.2|19162.2|19173.6|19161.6|22
1735585150000|2024-12-30 18:59:10|19174.9|19162.9|19176.1|19164.1|19176.1|19164.1|19174.2|19162.2|20
1735585160000|2024-12-30 18:59:20|19174.9|19162.9|19176.1|19164.1|19176.1|19164.1|19174.2|19162.2|28
1735585170000|2024-12-30 18:59:30|19178.6|19166.6|19174.9|19162.9|19178.6|19166.6|19174.9|19162.9|89
1735585180000|2024-12-30 18:59:40|19174.2|19162.2|19172.4|19160.4|19174.9|19162.9|19171.7|19159.7|92
1735585190000|2024-12-30 18:59:50|19171.7|19159.7|19173.6|19161.6|19173.6|19161.6|19171.7|19159.7|138
1735585200000|2024-12-30 19:00:00|19171.1|19159.1|19171.1|19159.1|19171.1|19159.1|19169.8|19157.8|19
1735585210000|2024-12-30 19:00:10|19169.8|19157.8|19169.2|19157.2|19171.1|19159.1|19169.2|19157.2|14
1735585220000|2024-12-30 19:00:20|19169.8|19157.8|19169.2|19157.2|19169.8|19157.8|19169.2|19157.2|2
1735585230000|2024-12-30 19:00:30|19168.6|19156.6|19168|19156|19168.6|19156.6|19167.3|19155.3|15
1735585240000|2024-12-30 19:00:40|||||||||5
1735585250000|2024-12-30 19:00:50|19167.3|19155.3|19166.1|19154.1|19168|19156|19165.5|19153.5|6
1735585260000|2024-12-30 19:01:00|19164.8|19152.8|19165.5|19153.5|19166.7|19154.7|19164.8|19152.8|31
1735585270000|2024-12-30 19:01:10|19166.1|19154.1|19164.8|19152.8|19166.1|19154.1|19164.8|19152.8|3
1735585280000|2024-12-30 19:01:20|||||||||6
1735585290000|2024-12-30 19:01:30|19166.1|19154.1|19169.2|19157.2|19169.2|19157.2|19166.1|19154.1|16
1735585300000|2024-12-30 19:01:40|19169.8|19157.8|19169.8|19157.8|19169.8|19157.8|19169.8|19157.8|3
1735585310000|2024-12-30 19:01:50|19171.1|19159.1|19172.3|19160.3|19172.3|19160.3|19171.1|19159.1|2
1735585330000|2024-12-30 19:02:10|19175.5|19163.5|19175.5|19163.5|19175.5|19163.5|19174.8|19162.8|3
1735585340000|2024-12-30 19:02:20|19176.1|19164.1|19175.5|19163.5|19177.3|19165.3|19175.5|19163.5|18
1735585360000|2024-12-30 19:02:40|19177.4|19165.4|19178|19166|19178|19166|19175.5|19163.5|5
1735585370000|2024-12-30 19:02:50|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|19177.3|19165.3|0
1735585380000|2024-12-30 19:03:00|19176.7|19164.7|19178|19166|19178|19166|19176.1|19164.1|2
1735585390000|2024-12-30 19:03:10|19177.3|19165.3|19179.2|19167.2|19180.5|19168.5|19177.3|19165.3|10
1735585400000|2024-12-30 19:03:20|19180.5|19168.5|19178.6|19166.6|19180.5|19168.5|19178.6|19166.6|5
1735585410000|2024-12-30 19:03:30|19180.5|19168.5|19179.9|19167.9|19180.5|19168.5|19179.9|19167.9|2
1735585420000|2024-12-30 19:03:40|||||||||4
1735585430000|2024-12-30 19:03:50|19179.2|19167.2|19178.6|19166.6|19179.9|19167.9|19178|19166|5
1735585440000|2024-12-30 19:04:00|19178|19166|19178|19166|19178|19166|19177.3|19165.3|4
1735585450000|2024-12-30 19:04:10|19179.2|19167.2|19179.9|19167.9|19179.9|19167.9|19178.6|19166.6|1
1735585460000|2024-12-30 19:04:20|19179.2|19167.2|19182.4|19170.4|19182.4|19170.4|19179.2|19167.2|26
1735585470000|2024-12-30 19:04:30|19181.7|19169.7|19182.4|19170.4|19182.4|19170.4|19181.1|19169.1|1
1735585480000|2024-12-30 19:04:40|19183|19171|19180.5|19168.5|19183|19171|19180.5|19168.5|1
1735585490000|2024-12-30 19:04:50|19179.8|19167.8|19178.6|19166.6|19180.5|19168.5|19178|19166|6
1735655400000|2024-12-31 14:30:00|19188.4|19176.4|19216.1|19204.1|19217.4|19205.4|19188.4|19176.4|104
1735655410000|2024-12-31 14:30:10|19216.7|19204.7|19219.9|19207.9|19226.8|19214.8|19214.3|19202.3|40
1735655420000|2024-12-31 14:30:20|19219.3|19207.3|19226.8|19214.8|19227.4|19215.4|19219.3|19207.3|28
1735655430000|2024-12-31 14:30:30|19226.2|19214.2|19227.5|19215.5|19230|19218|19224.3|19212.3|23
1735655440000|2024-12-31 14:30:40|19226.2|19214.2|19236.2|19224.2|19238.1|19226.1|19226.2|19214.2|22
1735655450000|2024-12-31 14:30:50|19235|19223|19238.7|19226.7|19238.7|19226.7|19235|19223|13
1735655460000|2024-12-31 14:31:00|19237.5|19225.5|19231.7|19219.7|19237.5|19225.5|19216.8|19204.8|22
1735655470000|2024-12-31 14:31:10|19231.1|19219.1|19223|19211|19231.1|19219.1|19223|19211|8
1735655480000|2024-12-31 14:31:20|19222.4|19210.4|19223.6|19211.6|19231.1|19219.1|19222.4|19210.4|37
1735655490000|2024-12-31 14:31:30|19224.2|19212.2|19217.3|19205.3|19224.8|19212.8|19213.5|19201.5|21
1735655500000|2024-12-31 14:31:40|19216.1|19204.1|19213.5|19201.5|19219.8|19207.8|19211.7|19199.7|22
1735655510000|2024-12-31 14:31:50|19212.3|19200.3|19216|19204|19217.9|19205.9|19212.3|19200.3|18
1735655520000|2024-12-31 14:32:00|19216.7|19204.7|19219.8|19207.8|19223.5|19211.5|19214.8|19202.8|18
1735655530000|2024-12-31 14:32:10|19222.3|19210.3|19222.2|19210.2|19223.5|19211.5|19221|19209|7
1735655540000|2024-12-31 14:32:20|19222.9|19210.9|19224.1|19212.1|19224.1|19212.1|19219.7|19207.7|10
1735655550000|2024-12-31 14:32:30|19223.5|19211.5|19227.9|19215.9|19227.9|19215.9|19223.5|19211.5|5
1735655560000|2024-12-31 14:32:40|19228.5|19216.5|19228.5|19216.5|19231.7|19219.7|19227.3|19215.3|15
1735655570000|2024-12-31 14:32:50|19227.3|19215.3|19221.7|19209.7|19230.4|19218.4|19219.2|19207.2|8
1735655580000|2024-12-31 14:33:00|19222.3|19210.3|19218.5|19206.5|19223.6|19211.6|19218.5|19206.5|5
1735655590000|2024-12-31 14:33:10|19219.8|19207.8|19217.3|19205.3|19219.8|19207.8|19216.7|19204.7|15
1735655600000|2024-12-31 14:33:20|19218.6|19206.6|19219.8|19207.8|19219.8|19207.8|19217.3|19205.3|14
1735655610000|2024-12-31 14:33:30|19219.2|19207.2|19218.6|19206.6|19219.2|19207.2|19216.7|19204.7|4
1735655620000|2024-12-31 14:33:40|19219.2|19207.2|19216.7|19204.7|19219.2|19207.2|19216.7|19204.7|3
1735655630000|2024-12-31 14:33:50|19218.5|19206.5|19223.6|19211.6|19226.1|19214.1|19218.5|19206.5|18
1735655640000|2024-12-31 14:34:00|19223|19211|19226.7|19214.7|19229.8|19217.8|19221.1|19209.1|9
1735655650000|2024-12-31 14:34:10|19226|19214|19226|19214|19226.7|19214.7|19224.8|19212.8|6
1735655660000|2024-12-31 14:34:20|19229.8|19217.8|19227.3|19215.3|19229.8|19217.8|19225.4|19213.4|6
1735655670000|2024-12-31 14:34:30|19229.8|19217.8|19224.2|19212.2|19229.8|19217.8|19224.2|19212.2|17
1735655680000|2024-12-31 14:34:40|19224.8|19212.8|19223.5|19211.5|19224.8|19212.8|19223.5|19211.5|7
1735655690000|2024-12-31 14:34:50|19221|19209|19217.3|19205.3|19221|19209|19217.3|19205.3|12
1735655700000|2024-12-31 14:35:00|19216.7|19204.7|19217.9|19205.9|19217.9|19205.9|19215.4|19203.4|9
1735655710000|2024-12-31 14:35:10|19218.5|19206.5|19216|19204|19218.5|19206.5|19215.4|19203.4|17
1735655720000|2024-12-31 14:35:20|19217.9|19205.9|19221.7|19209.7|19226.7|19214.7|19217.9|19205.9|22
1735655730000|2024-12-31 14:35:30|19229.2|19217.2|19227.9|19215.9|19231|19219|19227.9|19215.9|10
1735655740000|2024-12-31 14:35:40|19228.5|19216.5|19227.9|19215.9|19229.1|19217.1|19227.3|19215.3|7
1735655750000|2024-12-31 14:35:50|19226|19214|19224.7|19212.7|19227.2|19215.2|19224.7|19212.7|9
1735655760000|2024-12-31 14:36:00|19224.1|19212.1|19221.6|19209.6|19224.1|19212.1|19219.7|19207.7|18
1735655770000|2024-12-31 14:36:10|19225.3|19213.3|19225.9|19213.9|19225.9|19213.9|19224.7|19212.7|11
1735655780000|2024-12-31 14:36:20|19226.5|19214.5|19227.1|19215.1|19228.4|19216.4|19225.9|19213.9|10
1735655790000|2024-12-31 14:36:30|19227.8|19215.8|19222.8|19210.8|19227.8|19215.8|19222.8|19210.8|6
1735655800000|2024-12-31 14:36:40|19221.5|19209.5|19222.8|19210.8|19222.8|19210.8|19220.9|19208.9|6
1735655810000|2024-12-31 14:36:50|19222.2|19210.2|19222.8|19210.8|19223.4|19211.4|19222.2|19210.2|7
1735655820000|2024-12-31 14:37:00|19225.3|19213.3|19220.9|19208.9|19225.3|19213.3|19220.9|19208.9|14
1735655830000|2024-12-31 14:37:10|19221.5|19209.5|19224.6|19212.6|19224.6|19212.6|19221.5|19209.5|2
1735655840000|2024-12-31 14:37:20|19223.4|19211.4|19222.8|19210.8|19224.6|19212.6|19222.8|19210.8|4
1735655850000|2024-12-31 14:37:30|19221.5|19209.5|19222.2|19210.2|19222.2|19210.2|19221.5|19209.5|4
1735655860000|2024-12-31 14:37:40|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|4
1735655870000|2024-12-31 14:37:50|19222.1|19210.1|19220.3|19208.3|19222.1|19210.1|19220.3|19208.3|6
1735655880000|2024-12-31 14:38:00|19219.6|19207.6|19217.1|19205.1|19219.6|19207.6|19217.1|19205.1|18
1735655890000|2024-12-31 14:38:10|19218.4|19206.4|19217.1|19205.1|19220.3|19208.3|19217.1|19205.1|10
1735655900000|2024-12-31 14:38:20|19217.8|19205.8|19217.8|19205.8|19217.8|19205.8|19215.9|19203.9|7
1735655910000|2024-12-31 14:38:30|19217.1|19205.1|19217.1|19205.1|19217.1|19205.1|19217.1|19205.1|1
1735655920000|2024-12-31 14:38:40|19217.8|19205.8|19217.1|19205.1|19217.8|19205.8|19217.1|19205.1|4
1735655930000|2024-12-31 14:38:50|19215.9|19203.9|19214|19202|19217.1|19205.1|19213.4|19201.4|21
1735655940000|2024-12-31 14:39:00|19218.4|19206.4|19208.4|19196.4|19219|19207|19205.9|19193.9|18
1735655950000|2024-12-31 14:39:10|19205.9|19193.9|19209|19197|19209|19197|19205.9|19193.9|6
1735655960000|2024-12-31 14:39:20|19209.6|19197.6|19210.9|19198.9|19213.4|19201.4|19208.4|19196.4|25
1735655970000|2024-12-31 14:39:30|19209.6|19197.6|19217.7|19205.7|19217.7|19205.7|19209.6|19197.6|8
1735655980000|2024-12-31 14:39:40|19217.1|19205.1|19215.8|19203.8|19217.1|19205.1|19215.8|19203.8|20
1735655990000|2024-12-31 14:39:50|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|4
1735656000000|2024-12-31 14:40:00|19215.8|19203.8|19211.4|19199.4|19215.8|19203.8|19211.4|19199.4|10
1735656010000|2024-12-31 14:40:10|19212.7|19200.7|19211.4|19199.4|19212.7|19200.7|19206.4|19194.4|37
1735656020000|2024-12-31 14:40:20|19212.7|19200.7|19210.2|19198.2|19212.7|19200.7|19210.2|19198.2|3
1735656030000|2024-12-31 14:40:30|19206.5|19194.5|19207.7|19195.7|19207.7|19195.7|19205.9|19193.9|4
1735656040000|2024-12-31 14:40:40|19207.1|19195.1|19206.5|19194.5|19207.7|19195.7|19205.8|19193.8|3
1735656050000|2024-12-31 14:40:50|19205.2|19193.2|19205.2|19193.2|19205.9|19193.9|19205.2|19193.2|0
1735656060000|2024-12-31 14:41:00|19201.5|19189.5|19204.6|19192.6|19205.2|19193.2|19200.9|19188.9|16
1735656070000|2024-12-31 14:41:10|19205.2|19193.2|19205.2|19193.2|19205.2|19193.2|19205.2|19193.2|0
1735656080000|2024-12-31 14:41:20|||||||||1
1735656090000|2024-12-31 14:41:30|19205.9|19193.9|19205.9|19193.9|19205.9|19193.9|19205.2|19193.2|1
1735656100000|2024-12-31 14:41:40|19205.2|19193.2|19204|19192|19205.9|19193.9|19204|19192|5
1735656110000|2024-12-31 14:41:50|19203.4|19191.4|19205.2|19193.2|19205.9|19193.9|19203.4|19191.4|8
1735656120000|2024-12-31 14:42:00|19202.7|19190.7|19202.7|19190.7|19204.6|19192.6|19200.9|19188.9|20
1735656130000|2024-12-31 14:42:10|19203.4|19191.4|19203.4|19191.4|19204|19192|19200.2|19188.2|9
1735656140000|2024-12-31 14:42:20|19204|19192|19209|19197|19209|19197|19204|19192|4
1735656150000|2024-12-31 14:42:30|19210.3|19198.3|19211.5|19199.5|19211.5|19199.5|19210.3|19198.3|7
1735656160000|2024-12-31 14:42:40|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|19208.4|19196.4|6
1735656170000|2024-12-31 14:42:50|19210.2|19198.2|19210.2|19198.2|19211.5|19199.5|19210.2|19198.2|4
1735656180000|2024-12-31 14:43:00|19210.9|19198.9|19214|19202|19216.5|19204.5|19210.9|19198.9|10
1735656190000|2024-12-31 14:43:10|19215.3|19203.3|19215.9|19203.9|19215.9|19203.9|19213.4|19201.4|13
1735656200000|2024-12-31 14:43:20|19217.2|19205.2|19217.8|19205.8|19218.5|19206.5|19215.9|19203.9|1
1735656210000|2024-12-31 14:43:30|19216|19204|19214.7|19202.7|19216|19204|19213.5|19201.5|6
1735656220000|2024-12-31 14:43:40|19216.6|19204.6|19216.6|19204.6|19217.2|19205.2|19216.6|19204.6|1
1735656230000|2024-12-31 14:43:50|19215.3|19203.3|19217.8|19205.8|19219.1|19207.1|19215.3|19203.3|19
1735656240000|2024-12-31 14:44:00|19219.7|19207.7|19217.8|19205.8|19222.8|19210.8|19217.8|19205.8|36
1735656250000|2024-12-31 14:44:10|19218.5|19206.5|19220.3|19208.3|19220.3|19208.3|19217.8|19205.8|9
1735656260000|2024-12-31 14:44:20|19219.1|19207.1|19225.3|19213.3|19225.3|19213.3|19219.1|19207.1|9
1735656270000|2024-12-31 14:44:30|19227.2|19215.2|19226.6|19214.6|19229.7|19217.7|19225.3|19213.3|13
1735656280000|2024-12-31 14:44:40|19226|19214|19225.3|19213.3|19226|19214|19223.5|19211.5|6
1735656290000|2024-12-31 14:44:50|19226|19214|19225.3|19213.3|19226|19214|19222.8|19210.8|8
1735656300000|2024-12-31 14:45:00|19222.8|19210.8|19223.5|19211.5|19224.1|19212.1|19222.8|19210.8|13
1735656310000|2024-12-31 14:45:10|19224.7|19212.7|19226|19214|19226.6|19214.6|19224.1|19212.1|5
1735656320000|2024-12-31 14:45:20|19224.1|19212.1|19222.9|19210.9|19224.1|19212.1|19221.6|19209.6|29
1735656330000|2024-12-31 14:45:30|19222.3|19210.3|19224.8|19212.8|19225.4|19213.4|19222.3|19210.3|6
1735656340000|2024-12-31 14:45:40|19224.2|19212.2|19218.5|19206.5|19224.8|19212.8|19218.5|19206.5|23
1735656350000|2024-12-31 14:45:50|19219.2|19207.2|19223.6|19211.6|19223.6|19211.6|19216|19204|20
1735656360000|2024-12-31 14:46:00|19223.5|19211.5|19223.5|19211.5|19223.5|19211.5|19223.5|19211.5|10
1735656370000|2024-12-31 14:46:10|19222.2|19210.2|19221.6|19209.6|19222.2|19210.2|19221.6|19209.6|1
1735656380000|2024-12-31 14:46:20|19219.8|19207.8|19219.1|19207.1|19219.8|19207.8|19219.1|19207.1|4
1735656390000|2024-12-31 14:46:30|19218.5|19206.5|19219.1|19207.1|19219.1|19207.1|19218.5|19206.5|13
1735656400000|2024-12-31 14:46:40|||||||||1
1735656410000|2024-12-31 14:46:50|||||||||5
1735656420000|2024-12-31 14:47:00|19214.1|19202.1|19214.2|19202.2|19214.8|19202.8|19214.1|19202.1|15
1735656430000|2024-12-31 14:47:10|19215.4|19203.4|19217.3|19205.3|19217.3|19205.3|19214.8|19202.8|11
1735656440000|2024-12-31 14:47:20|19216.1|19204.1|19216.7|19204.7|19216.7|19204.7|19215.4|19203.4|5
1735656450000|2024-12-31 14:47:30|19216|19204|19219.8|19207.8|19219.8|19207.8|19213.6|19201.6|7
1735656460000|2024-12-31 14:47:40|||||||||1
1735656470000|2024-12-31 14:47:50|19217.3|19205.3|19215.4|19203.4|19217.3|19205.3|19215.4|19203.4|5
1735656480000|2024-12-31 14:48:00|19216|19204|19212.9|19200.9|19217.3|19205.3|19212.3|19200.3|7
1735656490000|2024-12-31 14:48:10|19213.5|19201.5|19210.4|19198.4|19213.5|19201.5|19208.5|19196.5|12
1735656500000|2024-12-31 14:48:20|19207.9|19195.9|19206.7|19194.7|19207.9|19195.9|19204.8|19192.8|2
1735656510000|2024-12-31 14:48:30|19206|19194|19206|19194|19207.3|19195.3|19206|19194|3
1735656520000|2024-12-31 14:48:40|19206.7|19194.7|19204.8|19192.8|19207.9|19195.9|19204.8|19192.8|0
1735656540000|2024-12-31 14:49:00|19205.4|19193.4|19210.4|19198.4|19210.4|19198.4|19205.4|19193.4|2
1735656550000|2024-12-31 14:49:10|19213.5|19201.5|19209.2|19197.2|19213.5|19201.5|19209.2|19197.2|3
1735656560000|2024-12-31 14:49:20|19209.8|19197.8|19216.6|19204.6|19216.6|19204.6|19209.8|19197.8|7
1735656570000|2024-12-31 14:49:30|19216|19204|19214.1|19202.1|19216|19204|19214.1|19202.1|1
1735656580000|2024-12-31 14:49:40|19215.4|19203.4|19216.6|19204.6|19216.6|19204.6|19215.4|19203.4|5
1735656590000|2024-12-31 14:49:50|19217.3|19205.3|19217.3|19205.3|19217.3|19205.3|19216.6|19204.6|1
1735656600000|2024-12-31 14:50:00|19216.6|19204.6|19220.3|19208.3|19220.3|19208.3|19216|19204|16
1735656610000|2024-12-31 14:50:10|19219.1|19207.1|19217.8|19205.8|19219.1|19207.1|19217.8|19205.8|3
1735656620000|2024-12-31 14:50:20|19216.6|19204.6|19214.1|19202.1|19217.8|19205.8|19214.1|19202.1|24
1735656630000|2024-12-31 14:50:30|19213.5|19201.5|19212.8|19200.8|19213.5|19201.5|19212.8|19200.8|3
1735656640000|2024-12-31 14:50:40|19211.6|19199.6|19207.2|19195.2|19211.6|19199.6|19207.2|19195.2|31
1735656650000|2024-12-31 14:50:50|19206.6|19194.6|19206|19194|19207.2|19195.2|19205.3|19193.3|2
1735656660000|2024-12-31 14:51:00|19206.6|19194.6|19207.8|19195.8|19207.8|19195.8|19206.6|19194.6|2
1735656670000|2024-12-31 14:51:10|19208.5|19196.5|19210.3|19198.3|19210.3|19198.3|19208.5|19196.5|7
1735656690000|2024-12-31 14:51:30|19211|19199|19214.1|19202.1|19214.1|19202.1|19210.3|19198.3|9
1735656700000|2024-12-31 14:51:40|19212.8|19200.8|19208.5|19196.5|19212.8|19200.8|19207.8|19195.8|7
1735656710000|2024-12-31 14:51:50|19207.8|19195.8|19210.3|19198.3|19210.3|19198.3|19207.8|19195.8|6
1735656720000|2024-12-31 14:52:00|19211|19199|19206.6|19194.6|19211|19199|19204.1|19192.1|45
1735656730000|2024-12-31 14:52:10|19206|19194|19215.3|19203.3|19215.3|19203.3|19204.7|19192.7|5
1735656740000|2024-12-31 14:52:20|19214.7|19202.7|19209.7|19197.7|19217.2|19205.2|19209.7|19197.7|23
1735656750000|2024-12-31 14:52:30|19207.8|19195.8|19207.8|19195.8|19207.8|19195.8|19207.2|19195.2|3
1735656760000|2024-12-31 14:52:40|19207.2|19195.2|19210.3|19198.3|19210.3|19198.3|19207.2|19195.2|7
1735656770000|2024-12-31 14:52:50|19208.5|19196.5|19207.8|19195.8|19208.5|19196.5|19207.8|19195.8|2
1735656780000|2024-12-31 14:53:00|19206.6|19194.6|19207.8|19195.8|19207.8|19195.8|19206.6|19194.6|6
1735656790000|2024-12-31 14:53:10|19209.7|19197.7|19209.7|19197.7|19209.7|19197.7|19209.7|19197.7|1
1735656800000|2024-12-31 14:53:20|19207.8|19195.8|19209.7|19197.7|19210.3|19198.3|19207.8|19195.8|9
1735656810000|2024-12-31 14:53:30|19208.5|19196.5|19207.8|19195.8|19209.7|19197.7|19207.2|19195.2|2
1735656820000|2024-12-31 14:53:40|19209.7|19197.7|19207.8|19195.8|19209.7|19197.7|19207.2|19195.2|25
1735656830000|2024-12-31 14:53:50|||||||||2
1735656840000|2024-12-31 14:54:00|19208.5|19196.5|19210.3|19198.3|19210.3|19198.3|19208.4|19196.4|24
1735656850000|2024-12-31 14:54:10|19212.2|19200.2|19216.5|19204.5|19216.5|19204.5|19211.5|19199.5|7
1735656860000|2024-12-31 14:54:20|19217.2|19205.2|19219.6|19207.6|19219.6|19207.6|19217.2|19205.2|15
1735656870000|2024-12-31 14:54:30|19220.2|19208.2|19220.2|19208.2|19222.1|19210.1|19220.2|19208.2|3
1735656880000|2024-12-31 14:54:40|19220.9|19208.9|19220.3|19208.3|19220.9|19208.9|19220.2|19208.2|0
1735656890000|2024-12-31 14:54:50|||||||||4
1735656900000|2024-12-31 14:55:00|19219|19207|19217.8|19205.8|19220.3|19208.3|19217.8|19205.8|6
1735656910000|2024-12-31 14:55:10|19221.5|19209.5|19220.9|19208.9|19221.5|19209.5|19220.3|19208.3|7
1735656920000|2024-12-31 14:55:20|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|9
1735656930000|2024-12-31 14:55:30|19218.4|19206.4|19217.8|19205.8|19219|19207|19217.8|19205.8|4
1735656940000|2024-12-31 14:55:40|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|19219.6|19207.6|7
1735656950000|2024-12-31 14:55:50|19217.1|19205.1|19215.9|19203.9|19217.1|19205.1|19215.9|19203.9|3
1735656960000|2024-12-31 14:56:00|19216.5|19204.5|19218.4|19206.4|19218.4|19206.4|19213.4|19201.4|23
1735656970000|2024-12-31 14:56:10|19217.1|19205.1|19216.5|19204.5|19217.1|19205.1|19215.9|19203.9|5
1735656980000|2024-12-31 14:56:20|19215.9|19203.9|19219.6|19207.6|19220.3|19208.3|19215.9|19203.9|6
1735656990000|2024-12-31 14:56:30|19219|19207|19219|19207|19219.6|19207.6|19219|19207|0
1735657020000|2024-12-31 14:57:00|19221.5|19209.5|19228.4|19216.4|19229.6|19217.6|19220.8|19208.8|73
1735657030000|2024-12-31 14:57:10|19229.6|19217.6|19229|19217|19230.2|19218.2|19229|19217|4
1735657040000|2024-12-31 14:57:20|19229.6|19217.6|19229.6|19217.6|19229.6|19217.6|19229|19217|25
1735657050000|2024-12-31 14:57:30|19230.3|19218.3|19231.5|19219.5|19232.1|19220.1|19230.2|19218.2|16
1735657060000|2024-12-31 14:57:40|19232.1|19220.1|19230.9|19218.9|19232.1|19220.1|19230.9|19218.9|4
1735657070000|2024-12-31 14:57:50|19230.3|19218.3|19232.1|19220.1|19232.1|19220.1|19229.6|19217.6|9
1735657080000|2024-12-31 14:58:00|19234.6|19222.6|19230.2|19218.2|19234.6|19222.6|19230.2|19218.2|9
1735657090000|2024-12-31 14:58:10|19231.5|19219.5|19231.5|19219.5|19232.1|19220.1|19231.5|19219.5|3
1735657100000|2024-12-31 14:58:20|19232.8|19220.8|19234.6|19222.6|19234.6|19222.6|19232.1|19220.1|3
1735657110000|2024-12-31 14:58:30|19237.1|19225.1|19238.4|19226.4|19240.3|19228.3|19234.6|19222.6|22
1735657120000|2024-12-31 14:58:40|19239|19227|19240.3|19228.3|19242.2|19230.2|19237.8|19225.8|11
1735657130000|2024-12-31 14:58:50|19239.6|19227.6|19240.9|19228.9|19240.9|19228.9|19239.6|19227.6|17
1735657140000|2024-12-31 14:59:00|19241.5|19229.5|19244|19232|19244.6|19232.6|19240.9|19228.9|22
1735657150000|2024-12-31 14:59:10|19243.3|19231.3|19240.2|19228.2|19243.3|19231.3|19240.2|19228.2|12
1735657160000|2024-12-31 14:59:20|19240.8|19228.8|19240.2|19228.2|19240.8|19228.8|19240.2|19228.2|7
1735657170000|2024-12-31 14:59:30|19241.4|19229.4|19242.7|19230.7|19242.7|19230.7|19241.4|19229.4|2
1735657180000|2024-12-31 14:59:40|19243.3|19231.3|19242.7|19230.7|19243.3|19231.3|19242|19230|2
1735657190000|2024-12-31 14:59:50|19243.3|19231.3|19244.5|19232.5|19244.5|19232.5|19243.3|19231.3|3
1735657200000|2024-12-31 15:00:00|19243.3|19231.3|19242|19230|19243.3|19231.3|19242|19230|10
1735657210000|2024-12-31 15:00:10|19242.7|19230.7|19242.7|19230.7|19242.7|19230.7|19242.7|19230.7|1
1735657220000|2024-12-31 15:00:20|19243.3|19231.3|19243.9|19231.9|19245.2|19233.2|19243.3|19231.3|3
1735657230000|2024-12-31 15:00:30|19249.5|19237.5|19249.5|19237.5|19249.5|19237.5|19249.5|19237.5|23
1735657240000|2024-12-31 15:00:40|19247.6|19235.6|19246.4|19234.4|19247.6|19235.6|19246.4|19234.4|18
1735657250000|2024-12-31 15:00:50|19245.8|19233.8|19245.2|19233.2|19245.8|19233.8|19245.2|19233.2|7
1735657260000|2024-12-31 15:01:00|19245.8|19233.8|19247|19235|19247|19235|19245.8|19233.8|7
1735657270000|2024-12-31 15:01:10|19244.5|19232.5|19245.2|19233.2|19247|19235|19244.5|19232.5|7
1735657280000|2024-12-31 15:01:20|19247|19235|19245.2|19233.2|19247|19235|19245.2|19233.2|7
1735657290000|2024-12-31 15:01:30|19244.5|19232.5|19244.5|19232.5|19244.5|19232.5|19244.5|19232.5|0
1735657300000|2024-12-31 15:01:40|19245.2|19233.2|19243.3|19231.3|19245.2|19233.2|19243.3|19231.3|9
1735657310000|2024-12-31 15:01:50|19242.7|19230.7|19242.7|19230.7|19243.9|19231.9|19242.7|19230.7|6
1735657320000|2024-12-31 15:02:00|||||||||12
1735657330000|2024-12-31 15:02:10|19244.6|19232.6|19244.6|19232.6|19244.6|19232.6|19244.6|19232.6|13
1735657340000|2024-12-31 15:02:20|19245.8|19233.8|19242|19230|19245.8|19233.8|19242|19230|16
1735657350000|2024-12-31 15:02:30|19240.8|19228.8|19242|19230|19242|19230|19240.8|19228.8|0
1735657360000|2024-12-31 15:02:40|||||||||2
1735657370000|2024-12-31 15:02:50|19243.3|19231.3|19242.7|19230.7|19243.9|19231.9|19242.7|19230.7|4
1735657380000|2024-12-31 15:03:00|19241.5|19229.5|19241.5|19229.5|19241.5|19229.5|19240.2|19228.2|4
1735657390000|2024-12-31 15:03:10|19240.8|19228.8|19236.5|19224.5|19240.8|19228.8|19235.2|19223.2|26
1735657400000|2024-12-31 15:03:20|19235.8|19223.8|19236.5|19224.5|19236.5|19224.5|19235.8|19223.8|0
1735657420000|2024-12-31 15:03:40|19235.8|19223.8|19240.8|19228.8|19240.8|19228.8|19235.8|19223.8|21
1735657430000|2024-12-31 15:03:50|19239.6|19227.6|19239|19227|19240.8|19228.8|19238.3|19226.3|3
1735657440000|2024-12-31 15:04:00|19239.5|19227.5|19238.9|19226.9|19240.2|19228.2|19238.9|19226.9|8
1735657450000|2024-12-31 15:04:10|19239.5|19227.5|19237.7|19225.7|19240.2|19228.2|19237.7|19225.7|5
1735657460000|2024-12-31 15:04:20|19238.3|19226.3|19237|19225|19238.3|19226.3|19236.4|19224.4|6
1735657470000|2024-12-31 15:04:30|19237.7|19225.7|19236.4|19224.4|19237.7|19225.7|19236.4|19224.4|1
1735657480000|2024-12-31 15:04:40|19237|19225|19237|19225|19237.7|19225.7|19237|19225|2
1735657490000|2024-12-31 15:04:50|19235.8|19223.8|19235.2|19223.2|19235.8|19223.8|19233.3|19221.3|7
1735657500000|2024-12-31 15:05:00|19237|19225|19234.5|19222.5|19237|19225|19234.5|19222.5|9
1735657510000|2024-12-31 15:05:10|19233.3|19221.3|19225.2|19213.2|19233.3|19221.3|19225.2|19213.2|73
1735657520000|2024-12-31 15:05:20|19227.7|19215.7|19227|19215|19227.7|19215.7|19227|19215|2
1735657530000|2024-12-31 15:05:30|19227.7|19215.7|19230.8|19218.8|19230.8|19218.8|19227.7|19215.7|6
1735657540000|2024-12-31 15:05:40|19230.2|19218.2|19232|19220|19232|19220|19230.2|19218.2|0
1735657550000|2024-12-31 15:05:50|19233.3|19221.3|19233.3|19221.3|19233.3|19221.3|19233.3|19221.3|0
1735657560000|2024-12-31 15:06:00|19231.4|19219.4|19229.5|19217.5|19232.1|19220.1|19229.5|19217.5|3
1735657570000|2024-12-31 15:06:10|19230.2|19218.2|19230.2|19218.2|19230.2|19218.2|19229.5|19217.5|0
1735657580000|2024-12-31 15:06:20|19228.3|19216.3|19228.3|19216.3|19228.9|19216.9|19228.3|19216.3|6
1735657590000|2024-12-31 15:06:30|19227.7|19215.7|19228.3|19216.3|19230.2|19218.2|19227.7|19215.7|1
1735657600000|2024-12-31 15:06:40|19227.7|19215.7|19227.7|19215.7|19228.3|19216.3|19227.7|19215.7|0
1735657620000|2024-12-31 15:07:00|19228.3|19216.3|19234|19222|19234|19222|19228.3|19216.3|19
1735657650000|2024-12-31 15:07:30|19233.3|19221.3|19234|19222|19234|19222|19233.3|19221.3|2
1735657670000|2024-12-31 15:07:50|19233.3|19221.3|19233.3|19221.3|19234|19222|19233.3|19221.3|2
1735657680000|2024-12-31 15:08:00|19232.7|19220.7|19231.5|19219.5|19232.7|19220.7|19230.8|19218.8|4
1735657690000|2024-12-31 15:08:10|19230.8|19218.8|19233.3|19221.3|19234|19222|19230.8|19218.8|10
1735657700000|2024-12-31 15:08:20|19234|19222|19239.6|19227.6|19239.6|19227.6|19234|19222|10
1735657710000|2024-12-31 15:08:30|19236.4|19224.4|19235.2|19223.2|19237.7|19225.7|19234.5|19222.5|3
1735657730000|2024-12-31 15:08:50|19234.6|19222.6|19234|19222|19234.6|19222.6|19234|19222|4
1735657740000|2024-12-31 15:09:00|19234.6|19222.6|19234.6|19222.6|19235.8|19223.8|19234.6|19222.6|3
1735657750000|2024-12-31 15:09:10|19235.8|19223.8|19233.3|19221.3|19235.8|19223.8|19233.3|19221.3|8
1735657760000|2024-12-31 15:09:20|19231.5|19219.5|19231.5|19219.5|19231.5|19219.5|19231.5|19219.5|3
1735657770000|2024-12-31 15:09:30|||||||||2
1735657780000|2024-12-31 15:09:40|19232.1|19220.1|19231.5|19219.5|19233.4|19221.4|19231.5|19219.5|6
1735657790000|2024-12-31 15:09:50|19232.1|19220.1|19232.1|19220.1|19234|19222|19231.5|19219.5|5
1735657800000|2024-12-31 15:10:00|19231.5|19219.5|19234|19222|19234.6|19222.6|19231.5|19219.5|3
1735657810000|2024-12-31 15:10:10|19234.6|19222.6|19234.6|19222.6|19234.6|19222.6|19234|19222|0
1735657820000|2024-12-31 15:10:20|19232.7|19220.7|19230.9|19218.9|19232.7|19220.7|19229.6|19217.6|6
1735657830000|2024-12-31 15:10:30|19231.5|19219.5|19231.5|19219.5|19232.1|19220.1|19231.5|19219.5|2
1735657840000|2024-12-31 15:10:40|19232.1|19220.1|19233.4|19221.4|19234|19222|19232.1|19220.1|1
1735657850000|2024-12-31 15:10:50|19234|19222|19234|19222|19234|19222|19234|19222|0
1735657860000|2024-12-31 15:11:00|19233.4|19221.4|19235.9|19223.9|19235.9|19223.9|19233.4|19221.4|9
1735657880000|2024-12-31 15:11:20|19236.5|19224.5|19235.9|19223.9|19236.5|19224.5|19234.6|19222.6|2
1735657890000|2024-12-31 15:11:30|19235.2|19223.2|19233.4|19221.4|19235.2|19223.2|19233.4|19221.4|5
1735657900000|2024-12-31 15:11:40|19234|19222|19234|19222|19234|19222|19233.4|19221.4|2
1735657910000|2024-12-31 15:11:50|19234.7|19222.7|19233.4|19221.4|19234.7|19222.7|19233.4|19221.4|3
1735657920000|2024-12-31 15:12:00|19232.7|19220.7|19229.7|19217.7|19232.7|19220.7|19229.7|19217.7|14
1735657930000|2024-12-31 15:12:10|19230.3|19218.3|19230.3|19218.3|19230.3|19218.3|19230.3|19218.3|2
1735657940000|2024-12-31 15:12:20|19229.7|19217.7|19230.9|19218.9|19232.2|19220.2|19229.7|19217.7|4
1735657950000|2024-12-31 15:12:30|19232.2|19220.2|19229|19217|19232.2|19220.2|19229|19217|15
1735657960000|2024-12-31 15:12:40|19229.6|19217.6|19229|19217|19230.3|19218.3|19229|19217|1
1735657970000|2024-12-31 15:12:50|19229.7|19217.7|19229.7|19217.7|19229.7|19217.7|19229.7|19217.7|0
1735657980000|2024-12-31 15:13:00|19230.3|19218.3|19232.2|19220.2|19232.2|19220.2|19230.3|19218.3|3
1735657990000|2024-12-31 15:13:10|19235.3|19223.3|19237.2|19225.2|19237.2|19225.2|19235.3|19223.3|7
1735658010000|2024-12-31 15:13:30|19234.7|19222.7|19235.3|19223.3|19235.3|19223.3|19234.7|19222.7|14
1735658020000|2024-12-31 15:13:40|19235.4|19223.4|19233.5|19221.5|19235.4|19223.4|19233.5|19221.5|1
1735658030000|2024-12-31 15:13:50|19234.1|19222.1|19234.1|19222.1|19234.1|19222.1|19233.5|19221.5|0
1735658040000|2024-12-31 15:14:00|19233.5|19221.5|19234.7|19222.7|19235.3|19223.3|19233.5|19221.5|2
1735658050000|2024-12-31 15:14:10|19234.1|19222.1|19234.1|19222.1|19234.1|19222.1|19233.5|19221.5|7
1735658060000|2024-12-31 15:14:20|19233.5|19221.5|19234.1|19222.1|19234.1|19222.1|19232.2|19220.2|1
1735658070000|2024-12-31 15:14:30|19233.5|19221.5|19233.5|19221.5|19233.5|19221.5|19233.5|19221.5|1
1735658080000|2024-12-31 15:14:40|19234.1|19222.1|19237.2|19225.2|19237.2|19225.2|19233.5|19221.5|2
1735658090000|2024-12-31 15:14:50|||||||||3
1735658100000|2024-12-31 15:15:00|||||||||1
1735658110000|2024-12-31 15:15:10|19236.6|19224.6|19238.5|19226.5|19238.5|19226.5|19236.6|19224.6|8
1735658120000|2024-12-31 15:15:20|||||||||9
1735658130000|2024-12-31 15:15:30|19237.9|19225.9|19234.7|19222.7|19237.9|19225.9|19233.5|19221.5|7
1735658150000|2024-12-31 15:15:50|19233.5|19221.5|19231|19219|19233.5|19221.5|19231|19219|5
1735658170000|2024-12-31 15:16:10|19232.2|19220.2|19231|19219|19232.2|19220.2|19231|19219|6
1735658180000|2024-12-31 15:16:20|19229.7|19217.7|19228.5|19216.5|19229.7|19217.7|19228.5|19216.5|1
1735658190000|2024-12-31 15:16:30|||||||||5
1735658200000|2024-12-31 15:16:40|||||||||3
1735658220000|2024-12-31 15:17:00|||||||||1
1735658240000|2024-12-31 15:17:20|19232.2|19220.2|19233.5|19221.5|19233.5|19221.5|19232.2|19220.2|2
1735658250000|2024-12-31 15:17:30|19232.2|19220.2|19232.8|19220.8|19233.5|19221.5|19232.2|19220.2|4
1735658260000|2024-12-31 15:17:40|19232.2|19220.2|19233.5|19221.5|19233.5|19221.5|19232.2|19220.2|3
1735658270000|2024-12-31 15:17:50|19232.2|19220.2|19232.3|19220.3|19232.3|19220.3|19229.1|19217.1|15
1735658280000|2024-12-31 15:18:00|19231.7|19219.7|19232.9|19220.9|19233.5|19221.5|19231|19219|13
1735658290000|2024-12-31 15:18:10|19233.5|19221.5|19232.9|19220.9|19233.5|19221.5|19232.9|19220.9|8
1735658300000|2024-12-31 15:18:20|19231.7|19219.7|19230.4|19218.4|19232.3|19220.3|19230.4|19218.4|3
1735658310000|2024-12-31 15:18:30|19229.8|19217.8|19230.4|19218.4|19230.4|19218.4|19229.8|19217.8|0
1735658320000|2024-12-31 15:18:40|||||||||1
1735658330000|2024-12-31 15:18:50|19231.1|19219.1|19230.4|19218.4|19231.1|19219.1|19230.4|19218.4|0
1735658340000|2024-12-31 15:19:00|||||||||1
1735658360000|2024-12-31 15:19:20|19231.6|19219.6|19235.4|19223.4|19235.4|19223.4|19231.6|19219.6|6
1735658370000|2024-12-31 15:19:30|19234.8|19222.8|19233.5|19221.5|19235.4|19223.4|19233.5|19221.5|2
1735658380000|2024-12-31 15:19:40|19232.9|19220.9|19229.8|19217.8|19232.9|19220.9|19229.8|19217.8|8
1735658390000|2024-12-31 15:19:50|19230.4|19218.4|19230.4|19218.4|19230.4|19218.4|19229.8|19217.8|4
1735658400000|2024-12-31 15:20:00|19229.8|19217.8|19231.1|19219.1|19231.1|19219.1|19229.8|19217.8|7
1735658410000|2024-12-31 15:20:10|19229.2|19217.2|19231.7|19219.7|19231.7|19219.7|19228.6|19216.6|6
1735658420000|2024-12-31 15:20:20|19230.5|19218.5|19231.1|19219.1|19231.1|19219.1|19230.5|19218.5|2
1735658430000|2024-12-31 15:20:30|19231.7|19219.7|19231.7|19219.7|19231.7|19219.7|19231.1|19219.1|0
1735658440000|2024-12-31 15:20:40|19232.4|19220.4|19233.6|19221.6|19233.6|19221.6|19232.4|19220.4|1
1735658450000|2024-12-31 15:20:50|19232.3|19220.3|19231.1|19219.1|19232.3|19220.3|19231.1|19219.1|1
1735658460000|2024-12-31 15:21:00|19231.7|19219.7|19231.7|19219.7|19232.3|19220.3|19231.7|19219.7|1
1735658470000|2024-12-31 15:21:10|19231.1|19219.1|19229.8|19217.8|19231.1|19219.1|19229.8|19217.8|0
1735658480000|2024-12-31 15:21:20|19231.7|19219.7|19229.2|19217.2|19231.7|19219.7|19229.2|19217.2|13
1735658490000|2024-12-31 15:21:30|||||||||2
1735658500000|2024-12-31 15:21:40|19225.5|19213.5|19228|19216|19229.2|19217.2|19224.9|19212.9|8
1735658520000|2024-12-31 15:22:00|19228.6|19216.6|19228|19216|19228.6|19216.6|19228|19216|0
1735658530000|2024-12-31 15:22:10|19228.6|19216.6|19228.6|19216.6|19228.6|19216.6|19228|19216|1
1735658540000|2024-12-31 15:22:20|19228|19216|19227.4|19215.4|19228|19216|19227.4|19215.4|1
1735658550000|2024-12-31 15:22:30|19226.7|19214.7|19227.4|19215.4|19227.4|19215.4|19226.7|19214.7|2
1735658560000|2024-12-31 15:22:40|19224.3|19212.3|19224.3|19212.3|19225.5|19213.5|19223.7|19211.7|2
1735658570000|2024-12-31 15:22:50|19223|19211|19224.9|19212.9|19224.9|19212.9|19223|19211|1
1735658580000|2024-12-31 15:23:00|19225.5|19213.5|19226.1|19214.1|19226.1|19214.1|19225.5|19213.5|4
1735658590000|2024-12-31 15:23:10|19227.4|19215.4|19227.4|19215.4|19228.6|19216.6|19226.1|19214.1|7
1735658600000|2024-12-31 15:23:20|19228.7|19216.7|19229.9|19217.9|19229.9|19217.9|19228.6|19216.6|2
1735658610000|2024-12-31 15:23:30|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|6
1735658620000|2024-12-31 15:23:40|19227.4|19215.4|19225.5|19213.5|19227.4|19215.4|19225.5|19213.5|1
1735658630000|2024-12-31 15:23:50|19223.6|19211.6|19223|19211|19223.6|19211.6|19223|19211|0
1735658640000|2024-12-31 15:24:00|19222.4|19210.4|19208|19196|19222.4|19210.4|19208|19196|21
1735658650000|2024-12-31 15:24:10|19208.6|19196.6|19208|19196|19210.5|19198.5|19208|19196|7
1735658670000|2024-12-31 15:24:30|19207.4|19195.4|19207.4|19195.4|19207.4|19195.4|19207.4|19195.4|1
1735658680000|2024-12-31 15:24:40|19208|19196|19207.4|19195.4|19208|19196|19207.4|19195.4|2
1735658690000|2024-12-31 15:24:50|19208|19196|19208|19196|19208.7|19196.7|19206.2|19194.2|3
1735658700000|2024-12-31 15:25:00|19209.9|19197.9|19210.5|19198.5|19210.5|19198.5|19209.9|19197.9|2
1735658710000|2024-12-31 15:25:10|19209.9|19197.9|19214.9|19202.9|19214.9|19202.9|19209.9|19197.9|6
1735658720000|2024-12-31 15:25:20|19216.7|19204.7|19216.7|19204.7|19219.2|19207.2|19216.7|19204.7|12
1735658730000|2024-12-31 15:25:30|19217.3|19205.3|19216.7|19204.7|19217.3|19205.3|19216.7|19204.7|3
1735658740000|2024-12-31 15:25:40|19211.7|19199.7|19211.7|19199.7|19211.7|19199.7|19211.7|19199.7|4
1735658760000|2024-12-31 15:26:00|19210.5|19198.5|19210.5|19198.5|19210.5|19198.5|19210.5|19198.5|7
1735658770000|2024-12-31 15:26:10|19211.1|19199.1|19210.5|19198.5|19211.1|19199.1|19209.3|19197.3|5
1735658780000|2024-12-31 15:26:20|19209.9|19197.9|19210.5|19198.5|19210.5|19198.5|19209.3|19197.3|2
1735658790000|2024-12-31 15:26:30|19213.6|19201.6|19214.9|19202.9|19214.9|19202.9|19213.6|19201.6|4
1735658800000|2024-12-31 15:26:40|19216.1|19204.1|19216.1|19204.1|19216.1|19204.1|19216.1|19204.1|3
1735658810000|2024-12-31 15:26:50|19217.4|19205.4|19219.3|19207.3|19219.9|19207.9|19217.4|19205.4|0
1735658820000|2024-12-31 15:27:00|19219.9|19207.9|19219.3|19207.3|19219.9|19207.9|19218.6|19206.6|2
1735658830000|2024-12-31 15:27:10|19218.7|19206.7|19219.3|19207.3|19219.3|19207.3|19218.7|19206.7|1
1735658840000|2024-12-31 15:27:20|19219.9|19207.9|19221.2|19209.2|19221.2|19209.2|19219.9|19207.9|0
1735658860000|2024-12-31 15:27:40|19219.3|19207.3|19219.3|19207.3|19219.3|19207.3|19219.3|19207.3|0
1735658870000|2024-12-31 15:27:50|19218|19206|19215.5|19203.5|19218|19206|19215.5|19203.5|2
1735658890000|2024-12-31 15:28:10|19214.9|19202.9|19218|19206|19218|19206|19214.9|19202.9|6
1735658900000|2024-12-31 15:28:20|19215.5|19203.5|19213|19201|19215.5|19203.5|19213|19201|1
1735658910000|2024-12-31 15:28:30|19213.7|19201.7|19214.9|19202.9|19214.9|19202.9|19213.6|19201.6|2
1735658920000|2024-12-31 15:28:40|19214.3|19202.3|19213|19201|19214.3|19202.3|19213|19201|0
1735658940000|2024-12-31 15:29:00|19213.7|19201.7|19215.5|19203.5|19215.5|19203.5|19213.7|19201.7|4
1735658950000|2024-12-31 15:29:10|19214.9|19202.9|19214.9|19202.9|19214.9|19202.9|19214.9|19202.9|0
1735658960000|2024-12-31 15:29:20|19214.3|19202.3|19214.9|19202.9|19214.9|19202.9|19214.3|19202.3|1
1735658970000|2024-12-31 15:29:30|19213.7|19201.7|19213.7|19201.7|19213.7|19201.7|19213.7|19201.7|0
1735658980000|2024-12-31 15:29:40|19214.9|19202.9|19215.6|19203.6|19215.6|19203.6|19213|19201|35
1735658990000|2024-12-31 15:29:50|19217.4|19205.4|19209.3|19197.3|19218.1|19206.1|19209.3|19197.3|23
1735659000000|2024-12-31 15:30:00|19205.6|19193.6|19208.7|19196.7|19210.6|19198.6|19204.9|19192.9|22
1735659010000|2024-12-31 15:30:10|19208.1|19196.1|19210.6|19198.6|19210.6|19198.6|19208.1|19196.1|1
1735659020000|2024-12-31 15:30:20|19212.5|19200.5|19212.4|19200.4|19214.3|19202.3|19211.8|19199.8|5
1735659030000|2024-12-31 15:30:30|19213.1|19201.1|19214.3|19202.3|19214.3|19202.3|19213.1|19201.1|2
1735659040000|2024-12-31 15:30:40|19214.9|19202.9|19214.9|19202.9|19215.6|19203.6|19214.9|19202.9|2
1735659050000|2024-12-31 15:30:50|19215|19203|19215.6|19203.6|19215.6|19203.6|19215|19203|8
1735659060000|2024-12-31 15:31:00|19216.9|19204.9|19216.2|19204.2|19216.9|19204.9|19216.2|19204.2|0
1735659070000|2024-12-31 15:31:10|19216.8|19204.8|19218.1|19206.1|19218.1|19206.1|19216.8|19204.8|0
1735659090000|2024-12-31 15:31:30|19215.6|19203.6|19216.8|19204.8|19216.8|19204.8|19215.6|19203.6|6
1735659100000|2024-12-31 15:31:40|19217.5|19205.5|19218.1|19206.1|19218.1|19206.1|19216.8|19204.8|1
1735659110000|2024-12-31 15:31:50|19219.3|19207.3|19220.6|19208.6|19220.6|19208.6|19219.3|19207.3|7
1735659120000|2024-12-31 15:32:00|19219.9|19207.9|19216.8|19204.8|19219.9|19207.9|19216.2|19204.2|3
1735659130000|2024-12-31 15:32:10|19218.1|19206.1|19220|19208|19220|19208|19218.1|19206.1|3
1735659140000|2024-12-31 15:32:20|19219.3|19207.3|19220|19208|19220|19208|19218.7|19206.7|0
1735659150000|2024-12-31 15:32:30|19219.3|19207.3|19220.6|19208.6|19221.2|19209.2|19219.3|19207.3|3
1735659160000|2024-12-31 15:32:40|19220|19208|19219.3|19207.3|19220|19208|19219.3|19207.3|3
1735659170000|2024-12-31 15:32:50|19218.7|19206.7|19216.8|19204.8|19218.7|19206.7|19216.2|19204.2|4
1735659180000|2024-12-31 15:33:00|19216.2|19204.2|19217.4|19205.4|19217.4|19205.4|19216.2|19204.2|2
1735659190000|2024-12-31 15:33:10|19218.7|19206.7|19219.3|19207.3|19219.3|19207.3|19218.7|19206.7|1
1735659200000|2024-12-31 15:33:20|19220|19208|19218.7|19206.7|19220|19208|19218.7|19206.7|3
1735659210000|2024-12-31 15:33:30|19219.3|19207.3|19216.8|19204.8|19219.3|19207.3|19216.8|19204.8|4
1735659220000|2024-12-31 15:33:40|19216.2|19204.2|19215.6|19203.6|19216.2|19204.2|19215.6|19203.6|0
1735659230000|2024-12-31 15:33:50|||||||||1
1735659240000|2024-12-31 15:34:00|19216.2|19204.2|19216.8|19204.8|19218.1|19206.1|19216.2|19204.2|3
1735659250000|2024-12-31 15:34:10|19216.2|19204.2|19215.6|19203.6|19216.2|19204.2|19215.6|19203.6|0
1735659260000|2024-12-31 15:34:20|19214.9|19202.9|19214.9|19202.9|19214.9|19202.9|19214.9|19202.9|0
1735659270000|2024-12-31 15:34:30|19215.6|19203.6|19214.9|19202.9|19215.6|19203.6|19214.9|19202.9|1
1735659280000|2024-12-31 15:34:40|19213.1|19201.1|19213.1|19201.1|19213.1|19201.1|19213.1|19201.1|4
1735659290000|2024-12-31 15:34:50|19209.3|19197.3|19207.5|19195.5|19210|19198|19206.9|19194.9|7
1735659300000|2024-12-31 15:35:00|19208.7|19196.7|19209.4|19197.4|19209.4|19197.4|19208.7|19196.7|2
1735659310000|2024-12-31 15:35:10|19206.9|19194.9|19207.5|19195.5|19207.5|19195.5|19206.9|19194.9|4
1735659320000|2024-12-31 15:35:20|19205|19193|19206.2|19194.2|19206.9|19194.9|19204.4|19192.4|4
1735659340000|2024-12-31 15:35:40|19206.9|19194.9|19206.9|19194.9|19206.9|19194.9|19206.2|19194.2|4
1735659350000|2024-12-31 15:35:50|19206.2|19194.2|19206.9|19194.9|19206.9|19194.9|19206.2|19194.2|0
1735659360000|2024-12-31 15:36:00|19206.2|19194.2|19206.9|19194.9|19206.9|19194.9|19204.4|19192.4|10
1735659370000|2024-12-31 15:36:10|19206.2|19194.2|19206.2|19194.2|19206.2|19194.2|19206.2|19194.2|0
1735659380000|2024-12-31 15:36:20|19208.7|19196.7|19207.5|19195.5|19208.7|19196.7|19207.5|19195.5|2
1735659390000|2024-12-31 15:36:30|19208.7|19196.7|19208.7|19196.7|19208.7|19196.7|19208.7|19196.7|0
1735659400000|2024-12-31 15:36:40|19207.5|19195.5|19208.7|19196.7|19208.7|19196.7|19207.5|19195.5|0
1735659410000|2024-12-31 15:36:50|19210|19198|19206.9|19194.9|19210|19198|19206.9|19194.9|15
1735659420000|2024-12-31 15:37:00|19207.5|19195.5|19201.9|19189.9|19207.5|19195.5|19199.4|19187.4|6
1735659430000|2024-12-31 15:37:10|19201.3|19189.3|19194.4|19182.4|19201.3|19189.3|19194.4|19182.4|18
1735659440000|2024-12-31 15:37:20|19191.9|19179.9|19191.2|19179.2|19192.5|19180.5|19190|19178|26
1735659450000|2024-12-31 15:37:30|19193.1|19181.1|19194.4|19182.4|19194.4|19182.4|19189.4|19177.4|35
1735659460000|2024-12-31 15:37:40|19193.7|19181.7|19193.7|19181.7|19193.7|19181.7|19193.7|19181.7|8
1735659470000|2024-12-31 15:37:50|19192.5|19180.5|19192.5|19180.5|19194.4|19182.4|19192.5|19180.5|4
1735659480000|2024-12-31 15:38:00|19191.2|19179.2|19194.4|19182.4|19194.4|19182.4|19191.2|19179.2|11
1735659490000|2024-12-31 15:38:10|19200.6|19188.6|19200|19188|19201.2|19189.2|19200|19188|19
1735659510000|2024-12-31 15:38:30|19199.4|19187.4|19200|19188|19200|19188|19199.4|19187.4|2
1735659520000|2024-12-31 15:38:40|19199.4|19187.4|19198.1|19186.1|19199.4|19187.4|19198.1|19186.1|6
1735659530000|2024-12-31 15:38:50|19197.5|19185.5|19197.5|19185.5|19197.5|19185.5|19197.5|19185.5|0
1735659540000|2024-12-31 15:39:00|19196.9|19184.9|19196.3|19184.3|19196.9|19184.9|19196.3|19184.3|2
1735659550000|2024-12-31 15:39:10|19196.9|19184.9|19201.9|19189.9|19201.9|19189.9|19196.9|19184.9|14
1735659560000|2024-12-31 15:39:20|19202.5|19190.5|19202.5|19190.5|19202.5|19190.5|19201.9|19189.9|4
1735659570000|2024-12-31 15:39:30|19201.9|19189.9|19200.6|19188.6|19201.9|19189.9|19200.6|19188.6|43
1735659580000|2024-12-31 15:39:40|19201.8|19189.8|19201.2|19189.2|19201.8|19189.8|19201.2|19189.2|2
1735659590000|2024-12-31 15:39:50|19203.1|19191.1|19203.1|19191.1|19203.1|19191.1|19201.2|19189.2|1
1735659600000|2024-12-31 15:40:00|19202.4|19190.4|19198.1|19186.1|19202.4|19190.4|19198.1|19186.1|3
1735659610000|2024-12-31 15:40:10|19198.7|19186.7|19198.7|19186.7|19198.7|19186.7|19198.7|19186.7|2
1735659630000|2024-12-31 15:40:30|19200.6|19188.6|19200.6|19188.6|19200.6|19188.6|19200.6|19188.6|1
1735659640000|2024-12-31 15:40:40|||||||||1
1735659650000|2024-12-31 15:40:50|19200|19188|19200.6|19188.6|19200.6|19188.6|19200|19188|2
1735659660000|2024-12-31 15:41:00|19200|19188|19200|19188|19200|19188|19199.9|19187.9|4
1735659670000|2024-12-31 15:41:10|19198.7|19186.7|19199.4|19187.4|19199.4|19187.4|19198.7|19186.7|22
1735659680000|2024-12-31 15:41:20|19198.1|19186.1|19197.5|19185.5|19198.1|19186.1|19197.5|19185.5|3
1735659690000|2024-12-31 15:41:30|||||||||3
1735659710000|2024-12-31 15:41:50|19196.9|19184.9|19196.9|19184.9|19196.9|19184.9|19196.9|19184.9|1
1735659720000|2024-12-31 15:42:00|19197.5|19185.5|19196.9|19184.9|19197.5|19185.5|19196.9|19184.9|6
1735659740000|2024-12-31 15:42:20|19200|19188|19196.9|19184.9|19200|19188|19196.9|19184.9|4
1735659750000|2024-12-31 15:42:30|19195|19183|19195|19183|19195|19183|19195|19183|3
1735659770000|2024-12-31 15:42:50|19193.8|19181.8|19191.9|19179.9|19195|19183|19191.9|19179.9|2
1735659780000|2024-12-31 15:43:00|19191.2|19179.2|19189.4|19177.4|19191.9|19179.9|19187.5|19175.5|13
1735659790000|2024-12-31 15:43:10|19190|19178|19189.4|19177.4|19190.6|19178.6|19189.4|19177.4|4
1735659800000|2024-12-31 15:43:20|19188.8|19176.8|19189.4|19177.4|19189.4|19177.4|19188.1|19176.1|0
1735659810000|2024-12-31 15:43:30|19188.7|19176.7|19187.5|19175.5|19188.7|19176.7|19186.9|19174.9|1
1735659820000|2024-12-31 15:43:40|19186.9|19174.9|19188.1|19176.1|19188.8|19176.8|19185.6|19173.6|6
1735659830000|2024-12-31 15:43:50|19187.5|19175.5|19190.6|19178.6|19190.6|19178.6|19187.5|19175.5|0
1735659840000|2024-12-31 15:44:00|19190|19178|19193.1|19181.1|19193.1|19181.1|19189.4|19177.4|3
1735659850000|2024-12-31 15:44:10|19192.5|19180.5|19193.1|19181.1|19193.7|19181.7|19192.5|19180.5|2
1735659860000|2024-12-31 15:44:20|19193.8|19181.8|19194.4|19182.4|19194.4|19182.4|19193.8|19181.8|5
1735659870000|2024-12-31 15:44:30|||||||||1
1735659890000|2024-12-31 15:44:50|19193.7|19181.7|19191.9|19179.9|19193.7|19181.7|19191.9|19179.9|3
1735659900000|2024-12-31 15:45:00|19192.5|19180.5|19193.1|19181.1|19193.1|19181.1|19191.9|19179.9|1
1735659910000|2024-12-31 15:45:10|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|1
1735659920000|2024-12-31 15:45:20|19195|19183|19194.4|19182.4|19195|19183|19194.4|19182.4|36
1735659940000|2024-12-31 15:45:40|19195|19183|19195|19183|19195|19183|19194.4|19182.4|1
1735659950000|2024-12-31 15:45:50|||||||||1
1735659960000|2024-12-31 15:46:00|19194.4|19182.4|19192.5|19180.5|19194.4|19182.4|19192.5|19180.5|5
1735659970000|2024-12-31 15:46:10|19192.6|19180.6|19193.8|19181.8|19193.8|19181.8|19192.6|19180.6|4
1735659980000|2024-12-31 15:46:20|19195.1|19183.1|19196.9|19184.9|19196.9|19184.9|19194.4|19182.4|3
1735659990000|2024-12-31 15:46:30|19196.3|19184.3|19195|19183|19196.3|19184.3|19194.4|19182.4|2
1735660000000|2024-12-31 15:46:40|19194.4|19182.4|19196.9|19184.9|19197.6|19185.6|19194.4|19182.4|4
1735660010000|2024-12-31 15:46:50|||||||||6
1735660040000|2024-12-31 15:47:20|||||||||3
1735660050000|2024-12-31 15:47:30|19196.3|19184.3|19194.4|19182.4|19196.3|19184.3|19194.4|19182.4|7
1735660060000|2024-12-31 15:47:40|19195.7|19183.7|19199.4|19187.4|19199.4|19187.4|19195.7|19183.7|3
1735660080000|2024-12-31 15:48:00|19198.8|19186.8|19194.4|19182.4|19198.8|19186.8|19194.4|19182.4|5
1735660090000|2024-12-31 15:48:10|19197.6|19185.6|19196.9|19184.9|19197.6|19185.6|19196.9|19184.9|1
1735660120000|2024-12-31 15:48:40|||||||||1
1735660140000|2024-12-31 15:49:00|||||||||1
1735660150000|2024-12-31 15:49:10|19196.3|19184.3|19196.3|19184.3|19196.3|19184.3|19196.3|19184.3|1
1735660160000|2024-12-31 15:49:20|||||||||1
1735660170000|2024-12-31 15:49:30|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|5
1735660190000|2024-12-31 15:49:50|||||||||3
1735660200000|2024-12-31 15:50:00|19193.8|19181.8|19194.4|19182.4|19194.4|19182.4|19192.6|19180.6|3
1735660210000|2024-12-31 15:50:10|19196.3|19184.3|19198.8|19186.8|19198.8|19186.8|19196.3|19184.3|4
1735660240000|2024-12-31 15:50:40|19199.4|19187.4|19199.4|19187.4|19199.4|19187.4|19199.4|19187.4|3
1735660270000|2024-12-31 15:51:10|||||||||1
1735660290000|2024-12-31 15:51:30|||||||||1
1735660300000|2024-12-31 15:51:40|19198.8|19186.8|19198.8|19186.8|19198.8|19186.8|19198.8|19186.8|0
1735660320000|2024-12-31 15:52:00|19197.5|19185.5|19196.9|19184.9|19198.2|19186.2|19196.9|19184.9|1
1735660340000|2024-12-31 15:52:20|19199.4|19187.4|19199.4|19187.4|19199.4|19187.4|19199.4|19187.4|6
1735660350000|2024-12-31 15:52:30|19198.8|19186.8|19200|19188|19200|19188|19198.8|19186.8|3
1735660360000|2024-12-31 15:52:40|19199.4|19187.4|19204.4|19192.4|19205.1|19193.1|19199.4|19187.4|3
1735660370000|2024-12-31 15:52:50|19205.7|19193.7|19205|19193|19205.7|19193.7|19205|19193|6
1735660380000|2024-12-31 15:53:00|19203.8|19191.8|19203.2|19191.2|19206.3|19194.3|19201.9|19189.9|13
1735660400000|2024-12-31 15:53:20|19202.6|19190.6|19200.7|19188.7|19202.6|19190.6|19200|19188|2
1735660410000|2024-12-31 15:53:30|19201.9|19189.9|19201.9|19189.9|19201.9|19189.9|19201.9|19189.9|1
1735660420000|2024-12-31 15:53:40|19201.3|19189.3|19203.8|19191.8|19203.8|19191.8|19200.1|19188.1|21
1735660430000|2024-12-31 15:53:50|19205.1|19193.1|19205.1|19193.1|19205.1|19193.1|19205.1|19193.1|0
1735660440000|2024-12-31 15:54:00|19203.2|19191.2|19205.1|19193.1|19205.1|19193.1|19203.2|19191.2|4
1735660450000|2024-12-31 15:54:10|||||||||1
1735660460000|2024-12-31 15:54:20|19203.8|19191.8|19205.7|19193.7|19205.7|19193.7|19203.8|19191.8|1
1735660470000|2024-12-31 15:54:30|19206.4|19194.4|19207.6|19195.6|19207.6|19195.6|19206.4|19194.4|1
1735660480000|2024-12-31 15:54:40|||||||||2
1735660490000|2024-12-31 15:54:50|19206.3|19194.3|19206.3|19194.3|19207|19195|19206.3|19194.3|1
1735660500000|2024-12-31 15:55:00|19205.7|19193.7|19206.3|19194.3|19206.3|19194.3|19205.7|19193.7|2
1735660510000|2024-12-31 15:55:10|19207.6|19195.6|19205.1|19193.1|19210.7|19198.7|19205.1|19193.1|5
1735660520000|2024-12-31 15:55:20|19203.8|19191.8|19202.6|19190.6|19203.8|19191.8|19202.6|19190.6|2
1735660530000|2024-12-31 15:55:30|19200.1|19188.1|19200.1|19188.1|19200.7|19188.7|19200.1|19188.1|3
1735660540000|2024-12-31 15:55:40|19200.7|19188.7|19203.2|19191.2|19203.2|19191.2|19200.7|19188.7|3
1735660560000|2024-12-31 15:56:00|19200.7|19188.7|19202.6|19190.6|19203.2|19191.2|19200.1|19188.1|12
1735660570000|2024-12-31 15:56:10|19203.2|19191.2|19206.4|19194.4|19206.4|19194.4|19202.6|19190.6|1
1735660580000|2024-12-31 15:56:20|19207|19195|19207.6|19195.6|19207.6|19195.6|19207|19195|1
1735660590000|2024-12-31 15:56:30|19206.4|19194.4|19206.4|19194.4|19206.4|19194.4|19206.4|19194.4|2
1735660610000|2024-12-31 15:56:50|19207.6|19195.6|19207.6|19195.6|19207.6|19195.6|19207.6|19195.6|3
1735660620000|2024-12-31 15:57:00|19208.9|19196.9|19206.4|19194.4|19208.9|19196.9|19206.4|19194.4|2
1735660630000|2024-12-31 15:57:10|19207|19195|19207|19195|19207|19195|19206.4|19194.4|2
1735660640000|2024-12-31 15:57:20|19207.6|19195.6|19210.1|19198.1|19210.8|19198.8|19207.6|19195.6|2
1735660650000|2024-12-31 15:57:30|19210.8|19198.8|19209.5|19197.5|19211.4|19199.4|19209.5|19197.5|1
1735660660000|2024-12-31 15:57:40|19208.9|19196.9|19208.2|19196.2|19208.9|19196.9|19208.2|19196.2|1
1735660670000|2024-12-31 15:57:50|19208.9|19196.9|19208.9|19196.9|19208.9|19196.9|19208.9|19196.9|1
1735660690000|2024-12-31 15:58:10|19210.2|19198.2|19209.5|19197.5|19210.2|19198.2|19209.5|19197.5|19
1735660700000|2024-12-31 15:58:20|19207|19195|19207|19195|19207.7|19195.7|19207|19195|3
1735660710000|2024-12-31 15:58:30|19206.4|19194.4|19205.8|19193.8|19206.4|19194.4|19205.8|19193.8|5
1735660720000|2024-12-31 15:58:40|19206.4|19194.4|19212|19200|19212|19200|19206.4|19194.4|12
1735660730000|2024-12-31 15:58:50|19209.5|19197.5|19215.1|19203.1|19215.8|19203.8|19209.5|19197.5|12
1735660740000|2024-12-31 15:59:00|19214.5|19202.5|19212.6|19200.6|19214.5|19202.5|19212|19200|4
1735660750000|2024-12-31 15:59:10|19212|19200|19212.6|19200.6|19212.6|19200.6|19212|19200|2
1735660760000|2024-12-31 15:59:20|19212|19200|19210.1|19198.1|19212|19200|19209.5|19197.5|2
1735660770000|2024-12-31 15:59:30|19209.5|19197.5|19208.9|19196.9|19209.5|19197.5|19208.9|19196.9|0
1735660780000|2024-12-31 15:59:40|19210.8|19198.8|19210.8|19198.8|19210.8|19198.8|19210.8|19198.8|2
1735660790000|2024-12-31 15:59:50|19209.5|19197.5|19208.9|19196.9|19209.5|19197.5|19208.9|19196.9|1
1735660800000|2024-12-31 16:00:00|19209.5|19197.5|19211.4|19199.4|19211.4|19199.4|19209.5|19197.5|14
1735660810000|2024-12-31 16:00:10|19212.6|19200.6|19211.4|19199.4|19212.6|19200.6|19211.4|19199.4|0
1735660820000|2024-12-31 16:00:20|19212.6|19200.6|19212.6|19200.6|19212.6|19200.6|19212.6|19200.6|2
1735660830000|2024-12-31 16:00:30|19212|19200|19212|19200|19212|19200|19212|19200|2
1735660840000|2024-12-31 16:00:40|19209.5|19197.5|19208.9|19196.9|19210.1|19198.1|19208.9|19196.9|4
1735660850000|2024-12-31 16:00:50|19209.5|19197.5|19209.5|19197.5|19209.5|19197.5|19209.5|19197.5|0
1735660860000|2024-12-31 16:01:00|19210.1|19198.1|19208.9|19196.9|19210.1|19198.1|19208.9|19196.9|3
1735660870000|2024-12-31 16:01:10|19209.5|19197.5|19209.5|19197.5|19210.1|19198.1|19208.9|19196.9|1
1735660880000|2024-12-31 16:01:20|19208.9|19196.9|19208.9|19196.9|19209.5|19197.5|19208.9|19196.9|1
1735660890000|2024-12-31 16:01:30|19209.5|19197.5|19210.1|19198.1|19210.1|19198.1|19208.9|19196.9|3
1735660900000|2024-12-31 16:01:40|19213.9|19201.9|19213.9|19201.9|19213.9|19201.9|19213.9|19201.9|29
1735660910000|2024-12-31 16:01:50|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|19216.4|19204.4|9
1735660920000|2024-12-31 16:02:00|19214.5|19202.5|19216.4|19204.4|19216.4|19204.4|19214.5|19202.5|2
1735660930000|2024-12-31 16:02:10|19217|19205|19211.4|19199.4|19218.9|19206.9|19211.4|19199.4|18
1735660940000|2024-12-31 16:02:20|||||||||1
1735660960000|2024-12-31 16:02:40|19209.6|19197.6|19210.2|19198.2|19210.2|19198.2|19208.9|19196.9|4
1735660970000|2024-12-31 16:02:50|19209.6|19197.6|19208.9|19196.9|19209.6|19197.6|19208.9|19196.9|0
1735660990000|2024-12-31 16:03:10|||||||||1
1735661000000|2024-12-31 16:03:20|19206.4|19194.4|19206.4|19194.4|19206.4|19194.4|19206.4|19194.4|6
1735661010000|2024-12-31 16:03:30|19207.1|19195.1|19207.7|19195.7|19208.3|19196.3|19207.1|19195.1|3
1735661020000|2024-12-31 16:03:40|19208.9|19196.9|19208.9|19196.9|19208.9|19196.9|19208.9|19196.9|5
1735661030000|2024-12-31 16:03:50|||||||||1
1735661040000|2024-12-31 16:04:00|19207.7|19195.7|19211.4|19199.4|19211.4|19199.4|19207.7|19195.7|25
1735661050000|2024-12-31 16:04:10|19210.8|19198.8|19207.6|19195.6|19210.8|19198.8|19207|19195|1
1735661070000|2024-12-31 16:04:30|19207|19195|19207|19195|19207|19195|19207|19195|3
1735661080000|2024-12-31 16:04:40|19202.6|19190.6|19202.6|19190.6|19202.6|19190.6|19202.6|19190.6|12
1735661090000|2024-12-31 16:04:50|19202|19190|19202|19190|19202|19190|19202|19190|9
1735661100000|2024-12-31 16:05:00|19202.6|19190.6|19205.8|19193.8|19206.3|19194.3|19202.6|19190.6|7
1735661110000|2024-12-31 16:05:10|19206.4|19194.4|19205.8|19193.8|19206.4|19194.4|19205.8|19193.8|2
1735661120000|2024-12-31 16:05:20|19205.1|19193.1|19205.1|19193.1|19205.1|19193.1|19205.1|19193.1|0
1735661140000|2024-12-31 16:05:40|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|1
1735661150000|2024-12-31 16:05:50|19205.1|19193.1|19205.1|19193.1|19205.1|19193.1|19205.1|19193.1|0
1735661160000|2024-12-31 16:06:00|19205.8|19193.8|19205.8|19193.8|19205.8|19193.8|19204.6|19192.6|2
1735661170000|2024-12-31 16:06:10|19206.4|19194.4|19207.6|19195.6|19208.9|19196.9|19206.4|19194.4|5
1735661180000|2024-12-31 16:06:20|19209.5|19197.5|19209.5|19197.5|19209.5|19197.5|19209.5|19197.5|1
1735661190000|2024-12-31 16:06:30|19208.3|19196.3|19212.6|19200.6|19212.6|19200.6|19208.3|19196.3|4
1735661200000|2024-12-31 16:06:40|19212|19200|19212.6|19200.6|19212.6|19200.6|19212|19200|0
1735661210000|2024-12-31 16:06:50|19212|19200|19212|19200|19212|19200|19212|19200|0
1735661220000|2024-12-31 16:07:00|19211.4|19199.4|19208.3|19196.3|19211.4|19199.4|19208.3|19196.3|3
1735661240000|2024-12-31 16:07:20|||||||||1
1735661260000|2024-12-31 16:07:40|19208.9|19196.9|19211.4|19199.4|19211.4|19199.4|19208.9|19196.9|19
1735661290000|2024-12-31 16:08:10|19213.3|19201.3|19213.3|19201.3|19213.3|19201.3|19213.3|19201.3|4
1735661300000|2024-12-31 16:08:20|19212.6|19200.6|19217.6|19205.6|19217.6|19205.6|19212|19200|50
1735661310000|2024-12-31 16:08:30|19218.3|19206.3|19218.9|19206.9|19218.9|19206.9|19218.3|19206.3|2
1735661320000|2024-12-31 16:08:40|19223.3|19211.3|19225.8|19213.8|19225.8|19213.8|19223.3|19211.3|10
1735661330000|2024-12-31 16:08:50|19224.5|19212.5|19225.1|19213.1|19225.1|19213.1|19224.5|19212.5|1
1735661340000|2024-12-31 16:09:00|19224.5|19212.5|19224.5|19212.5|19224.5|19212.5|19223.9|19211.9|2
1735661350000|2024-12-31 16:09:10|19223.9|19211.9|19225.8|19213.8|19225.8|19213.8|19223.9|19211.9|0
1735661370000|2024-12-31 16:09:30|||||||||1
1735661390000|2024-12-31 16:09:50|19225.1|19213.1|19225.1|19213.1|19225.1|19213.1|19225.1|19213.1|4
1735661400000|2024-12-31 16:10:00|19224.5|19212.5|19225.1|19213.1|19225.1|19213.1|19224.5|19212.5|2
1735661410000|2024-12-31 16:10:10|19224.5|19212.5|19223.9|19211.9|19224.5|19212.5|19223.3|19211.3|0
1735661420000|2024-12-31 16:10:20|||||||||1
1735661430000|2024-12-31 16:10:30|||||||||20
1735661440000|2024-12-31 16:10:40|19223.3|19211.3|19223.9|19211.9|19223.9|19211.9|19223.3|19211.3|3
1735661450000|2024-12-31 16:10:50|19222.7|19210.7|19217.7|19205.7|19222.7|19210.7|19217.7|19205.7|13
1735661460000|2024-12-31 16:11:00|19218.3|19206.3|19224.5|19212.5|19225.8|19213.8|19217.7|19205.7|30
1735661470000|2024-12-31 16:11:10|19223.9|19211.9|19223.9|19211.9|19223.9|19211.9|19223.9|19211.9|0
1735661480000|2024-12-31 16:11:20|19223.3|19211.3|19223.3|19211.3|19223.3|19211.3|19223.3|19211.3|1
1735661490000|2024-12-31 16:11:30|||||||||1
1735661500000|2024-12-31 16:11:40|19222.6|19210.6|19221.4|19209.4|19222.6|19210.6|19221.4|19209.4|0
1735661510000|2024-12-31 16:11:50|19220.8|19208.8|19220.8|19208.8|19222|19210|19220.8|19208.8|4
1735661530000|2024-12-31 16:12:10|19223.3|19211.3|19221.4|19209.4|19223.3|19211.3|19221.4|19209.4|3
1735661540000|2024-12-31 16:12:20|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|3
1735661550000|2024-12-31 16:12:30|19220.1|19208.1|19220.8|19208.8|19220.8|19208.8|19220.1|19208.1|0
1735661570000|2024-12-31 16:12:50|19220.2|19208.2|19220.2|19208.2|19220.2|19208.2|19220.2|19208.2|7
1735661580000|2024-12-31 16:13:00|19219.6|19207.6|19223.9|19211.9|19223.9|19211.9|19219.6|19207.6|3
1735661590000|2024-12-31 16:13:10|19224.6|19212.6|19223.3|19211.3|19224.6|19212.6|19222.7|19210.7|0
1735661600000|2024-12-31 16:13:20|19222.7|19210.7|19222.7|19210.7|19222.7|19210.7|19222.7|19210.7|0
1735661610000|2024-12-31 16:13:30|19222.1|19210.1|19222.7|19210.7|19223.3|19211.3|19221.4|19209.4|2
1735661630000|2024-12-31 16:13:50|19222.1|19210.1|19221.5|19209.5|19222.1|19210.1|19220.2|19208.2|2
1735661640000|2024-12-31 16:14:00|19220.8|19208.8|19226.4|19214.4|19227.1|19215.1|19220.8|19208.8|5
1735661650000|2024-12-31 16:14:10|19225.2|19213.2|19223.3|19211.3|19225.2|19213.2|19223.3|19211.3|2
1735661660000|2024-12-31 16:14:20|19222.7|19210.7|19223.3|19211.3|19223.3|19211.3|19222.7|19210.7|1
1735661670000|2024-12-31 16:14:30|19223.9|19211.9|19223.3|19211.3|19224.6|19212.6|19223.3|19211.3|1
1735661680000|2024-12-31 16:14:40|19223.9|19211.9|19223.3|19211.3|19224.6|19212.6|19222.7|19210.7|3
1735661690000|2024-12-31 16:14:50|19220.8|19208.8|19222.1|19210.1|19222.1|19210.1|19220.2|19208.2|1
1735661700000|2024-12-31 16:15:00|19221.5|19209.5|19222.1|19210.1|19222.1|19210.1|19221.5|19209.5|2
1735661720000|2024-12-31 16:15:20|19219.6|19207.6|19217.7|19205.7|19219.6|19207.6|19217.7|19205.7|6
1735661730000|2024-12-31 16:15:30|19217.1|19205.1|19219.6|19207.6|19219.6|19207.6|19217.1|19205.1|3
1735661740000|2024-12-31 16:15:40|||||||||1
1735661760000|2024-12-31 16:16:00|19220.2|19208.2|19220.2|19208.2|19220.2|19208.2|19219.6|19207.6|4
1735661770000|2024-12-31 16:16:10|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|0
1735661780000|2024-12-31 16:16:20|19220.2|19208.2|19219.6|19207.6|19220.2|19208.2|19219|19207|2
1735661790000|2024-12-31 16:16:30|19221.5|19209.5|19223.4|19211.4|19223.4|19211.4|19221.5|19209.5|4
1735661800000|2024-12-31 16:16:40|19222.7|19210.7|19222.7|19210.7|19222.7|19210.7|19222.7|19210.7|0
1735661810000|2024-12-31 16:16:50|19221.5|19209.5|19218.4|19206.4|19221.5|19209.5|19218.4|19206.4|2
1735661820000|2024-12-31 16:17:00|||||||||1
1735661840000|2024-12-31 16:17:20|||||||||1
1735661870000|2024-12-31 16:17:50|19219.7|19207.7|19218.4|19206.4|19219.7|19207.7|19218.4|19206.4|3
1735661880000|2024-12-31 16:18:00|||||||||1
1735661890000|2024-12-31 16:18:10|19220.9|19208.9|19220.9|19208.9|19221.6|19209.6|19220.9|19208.9|1
1735661900000|2024-12-31 16:18:20|19220.3|19208.3|19219.7|19207.7|19220.3|19208.3|19219.7|19207.7|1
1735661910000|2024-12-31 16:18:30|19220.3|19208.3|19220.9|19208.9|19220.9|19208.9|19219.7|19207.7|1
1735661920000|2024-12-31 16:18:40|19220.3|19208.3|19220.3|19208.3|19220.3|19208.3|19220.3|19208.3|1
1735661930000|2024-12-31 16:18:50|19219.7|19207.7|19219.7|19207.7|19219.7|19207.7|19219.1|19207.1|1
1735661950000|2024-12-31 16:19:10|19220.3|19208.3|19222.8|19210.8|19222.8|19210.8|19220.3|19208.3|1
1735661980000|2024-12-31 16:19:40|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|1
1735661990000|2024-12-31 16:19:50|||||||||1
1735662000000|2024-12-31 16:20:00|19219.7|19207.7|19220.3|19208.3|19220.3|19208.3|19219.7|19207.7|0
1735662020000|2024-12-31 16:20:20|||||||||1
1735662040000|2024-12-31 16:20:40|||||||||31
1735662050000|2024-12-31 16:20:50|19219.7|19207.7|19219.7|19207.7|19219.7|19207.7|19219.1|19207.1|7
1735662060000|2024-12-31 16:21:00|19220.3|19208.3|19221.6|19209.6|19221.6|19209.6|19220.3|19208.3|2
1735662070000|2024-12-31 16:21:10|19220.9|19208.9|19220.9|19208.9|19222.8|19210.8|19220.9|19208.9|6
1735662090000|2024-12-31 16:21:30|19220.3|19208.3|19219.7|19207.7|19220.3|19208.3|19219.1|19207.1|1
1735662100000|2024-12-31 16:21:40|19220.3|19208.3|19220.9|19208.9|19220.9|19208.9|19220.3|19208.3|0
1735662110000|2024-12-31 16:21:50|19220.3|19208.3|19220.3|19208.3|19220.9|19208.9|19220.3|19208.3|1
1735662120000|2024-12-31 16:22:00|19220.9|19208.9|19219.7|19207.7|19220.9|19208.9|19219.7|19207.7|4
1735662130000|2024-12-31 16:22:10|19219.1|19207.1|19220.3|19208.3|19220.3|19208.3|19219.1|19207.1|1
1735662160000|2024-12-31 16:22:40|||||||||3
1735662180000|2024-12-31 16:23:00|||||||||1
1735662190000|2024-12-31 16:23:10|||||||||1
1735662210000|2024-12-31 16:23:30|19219.7|19207.7|19218.4|19206.4|19219.7|19207.7|19218.4|19206.4|3
1735662220000|2024-12-31 16:23:40|19219.7|19207.7|19220.3|19208.3|19220.3|19208.3|19218.4|19206.4|6
1735662230000|2024-12-31 16:23:50|19220.9|19208.9|19220.9|19208.9|19221.5|19209.5|19220.3|19208.3|2
1735662240000|2024-12-31 16:24:00|19220.3|19208.3|19220.9|19208.9|19220.9|19208.9|19220.3|19208.3|3
1735662250000|2024-12-31 16:24:10|19220.3|19208.3|19220.3|19208.3|19220.9|19208.9|19220.3|19208.3|2
1735662260000|2024-12-31 16:24:20|19220.9|19208.9|19220.9|19208.9|19220.9|19208.9|19220.3|19208.3|4
1735662270000|2024-12-31 16:24:30|||||||||1
1735662280000|2024-12-31 16:24:40|||||||||1
1735662290000|2024-12-31 16:24:50|19222.8|19210.8|19220.9|19208.9|19222.8|19210.8|19220.9|19208.9|5
1735662300000|2024-12-31 16:25:00|19220.3|19208.3|19222.2|19210.2|19222.2|19210.2|19220.3|19208.3|8
1735662320000|2024-12-31 16:25:20|19221.6|19209.6|19223.4|19211.4|19223.4|19211.4|19220.9|19208.9|3
1735662340000|2024-12-31 16:25:40|||||||||1
1735662350000|2024-12-31 16:25:50|||||||||3
1735662360000|2024-12-31 16:26:00|19222.8|19210.8|19223.4|19211.4|19223.4|19211.4|19222.8|19210.8|5
1735662370000|2024-12-31 16:26:10|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|19222.8|19210.8|3
1735662380000|2024-12-31 16:26:20|19220.9|19208.9|19219.7|19207.7|19220.9|19208.9|19219.7|19207.7|1
1735662390000|2024-12-31 16:26:30|19219.1|19207.1|19219.1|19207.1|19219.1|19207.1|19219.1|19207.1|0
1735662400000|2024-12-31 16:26:40|19218.4|19206.4|19217.8|19205.8|19218.4|19206.4|19217.8|19205.8|1
1735662410000|2024-12-31 16:26:50|19218.4|19206.4|19219|19207|19219|19207|19217.8|19205.8|74
1735662420000|2024-12-31 16:27:00|19219.6|19207.6|19216.5|19204.5|19219.6|19207.6|19216.5|19204.5|1
1735662430000|2024-12-31 16:27:10|19214.6|19202.6|19215.9|19203.9|19215.9|19203.9|19214.6|19202.6|2
1735662440000|2024-12-31 16:27:20|19215.3|19203.3|19215.3|19203.3|19215.3|19203.3|19215.3|19203.3|0
1735662470000|2024-12-31 16:27:50|19210.9|19198.9|19209.6|19197.6|19211.5|19199.5|19209.6|19197.6|19
1735662480000|2024-12-31 16:28:00|||||||||1
1735662490000|2024-12-31 16:28:10|||||||||3
1735662500000|2024-12-31 16:28:20|19209|19197|19212.1|19200.1|19212.1|19200.1|19209|19197|5
1735662510000|2024-12-31 16:28:30|||||||||3
1735662540000|2024-12-31 16:29:00|19211.5|19199.5|19211.5|19199.5|19211.5|19199.5|19211.5|19199.5|1
1735662550000|2024-12-31 16:29:10|||||||||1
1735662560000|2024-12-31 16:29:20|19210.3|19198.3|19210.9|19198.9|19211.5|19199.5|19209.6|19197.6|4
1735662580000|2024-12-31 16:29:40|19210.3|19198.3|19210.3|19198.3|19210.3|19198.3|19210.3|19198.3|0
1735662590000|2024-12-31 16:29:50|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|2
1735662600000|2024-12-31 16:30:00|19212.2|19200.2|19210.3|19198.3|19212.2|19200.2|19210.3|19198.3|15
1735662610000|2024-12-31 16:30:10|||||||||1
1735662620000|2024-12-31 16:30:20|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|1
1735662630000|2024-12-31 16:30:30|19210.3|19198.3|19210.3|19198.3|19210.9|19198.9|19210.3|19198.3|0
1735662640000|2024-12-31 16:30:40|19210.9|19198.9|19209.6|19197.6|19210.9|19198.9|19209.6|19197.6|1
1735662660000|2024-12-31 16:31:00|19210.3|19198.3|19205.9|19193.9|19210.3|19198.3|19204.6|19192.6|10
1735662670000|2024-12-31 16:31:10|19206.5|19194.5|19206.5|19194.5|19206.5|19194.5|19206.5|19194.5|0
1735662680000|2024-12-31 16:31:20|19207.1|19195.1|19208.4|19196.4|19208.4|19196.4|19206.5|19194.5|10
1735662690000|2024-12-31 16:31:30|19207.8|19195.8|19208.4|19196.4|19208.4|19196.4|19207.8|19195.8|8
1735662710000|2024-12-31 16:31:50|19209.6|19197.6|19210.9|19198.9|19210.9|19198.9|19209.6|19197.6|3
1735662720000|2024-12-31 16:32:00|19210.3|19198.3|19210.3|19198.3|19210.3|19198.3|19210.3|19198.3|0
1735662730000|2024-12-31 16:32:10|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|0
1735662740000|2024-12-31 16:32:20|19210.3|19198.3|19210.3|19198.3|19210.3|19198.3|19210.3|19198.3|2
1735662750000|2024-12-31 16:32:30|19209.7|19197.7|19212.8|19200.8|19212.8|19200.8|19209.7|19197.7|7
1735662760000|2024-12-31 16:32:40|19210.3|19198.3|19210.9|19198.9|19210.9|19198.9|19210.3|19198.3|2
1735662770000|2024-12-31 16:32:50|19211.5|19199.5|19210.3|19198.3|19211.5|19199.5|19210.3|19198.3|1
1735662780000|2024-12-31 16:33:00|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|19210.9|19198.9|0
1735662790000|2024-12-31 16:33:10|19211|19199|19210.3|19198.3|19211|19199|19210.3|19198.3|0
1735662800000|2024-12-31 16:33:20|19209.7|19197.7|19210.3|19198.3|19210.3|19198.3|19209.7|19197.7|0
1735662810000|2024-12-31 16:33:30|19212.8|19200.8|19215.3|19203.3|19215.3|19203.3|19212.8|19200.8|4
1735662820000|2024-12-31 16:33:40|19216|19204|19215.3|19203.3|19216.6|19204.6|19215.3|19203.3|4
1735662830000|2024-12-31 16:33:50|19216.6|19204.6|19219.7|19207.7|19219.7|19207.7|19216.6|19204.6|1
1735662840000|2024-12-31 16:34:00|19219.1|19207.1|19220.3|19208.3|19220.3|19208.3|19218.5|19206.5|1
1735662850000|2024-12-31 16:34:10|19219.7|19207.7|19215.3|19203.3|19219.7|19207.7|19215.3|19203.3|1
1735662860000|2024-12-31 16:34:20|19214.1|19202.1|19214.1|19202.1|19214.1|19202.1|19213.5|19201.5|1
1735662870000|2024-12-31 16:34:30|19213.5|19201.5|19215.3|19203.3|19215.3|19203.3|19213.5|19201.5|2
1735662880000|2024-12-31 16:34:40|19213.5|19201.5|19213.5|19201.5|19213.5|19201.5|19213.5|19201.5|1
1735662890000|2024-12-31 16:34:50|||||||||1
1735662900000|2024-12-31 16:35:00|||||||||1
1735662910000|2024-12-31 16:35:10|19212.8|19200.8|19213.5|19201.5|19213.5|19201.5|19212.8|19200.8|1
1735662920000|2024-12-31 16:35:20|||||||||1
1735662930000|2024-12-31 16:35:30|19212.8|19200.8|19213.5|19201.5|19213.5|19201.5|19212.8|19200.8|1
1735662940000|2024-12-31 16:35:40|19212.8|19200.8|19212.8|19200.8|19212.8|19200.8|19212.8|19200.8|0
1735662950000|2024-12-31 16:35:50|19213.5|19201.5|19213.5|19201.5|19213.5|19201.5|19213.5|19201.5|1
1735662960000|2024-12-31 16:36:00|19212.8|19200.8|19212.8|19200.8|19213.5|19201.5|19212.8|19200.8|1
1735662970000|2024-12-31 16:36:10|19213.5|19201.5|19213.5|19201.5|19213.5|19201.5|19213.5|19201.5|0
1735662980000|2024-12-31 16:36:20|||||||||6
1735663000000|2024-12-31 16:36:40|19216.6|19204.6|19212.8|19200.8|19216.6|19204.6|19210.3|19198.3|43
1735663020000|2024-12-31 16:37:00|19213.5|19201.5|19213.5|19201.5|19213.5|19201.5|19213.5|19201.5|5
1735663030000|2024-12-31 16:37:10|||||||||1
1735663040000|2024-12-31 16:37:20|19214.1|19202.1|19212.8|19200.8|19214.1|19202.1|19212.8|19200.8|10
1735663060000|2024-12-31 16:37:40|19214|19202|19215.3|19203.3|19215.3|19203.3|19214|19202|2
1735663070000|2024-12-31 16:37:50|||||||||2
1735663100000|2024-12-31 16:38:20|19214.1|19202.1|19212.8|19200.8|19214.7|19202.7|19212.8|19200.8|2
1735663120000|2024-12-31 16:38:40|||||||||20
1735663130000|2024-12-31 16:38:50|19211|19199|19211|19199|19211|19199|19211|19199|1
1735663140000|2024-12-31 16:39:00|||||||||1
1735663150000|2024-12-31 16:39:10|19210.3|19198.3|19210.3|19198.3|19210.3|19198.3|19210.3|19198.3|0
1735663160000|2024-12-31 16:39:20|19211|19199|19211|19199|19211|19199|19210.3|19198.3|0
1735663170000|2024-12-31 16:39:30|19214.1|19202.1|19214.1|19202.1|19214.1|19202.1|19214.1|19202.1|4
1735663180000|2024-12-31 16:39:40|19213.5|19201.5|19211.6|19199.6|19213.5|19201.5|19211.6|19199.6|3
1735663190000|2024-12-31 16:39:50|19211|19199|19211.6|19199.6|19211.6|19199.6|19211|19199|1
1735663200000|2024-12-31 16:40:00|19210.9|19198.9|19208.5|19196.5|19210.9|19198.9|19208.5|19196.5|14
1735663210000|2024-12-31 16:40:10|19207.8|19195.8|19207.8|19195.8|19207.8|19195.8|19207.8|19195.8|1
1735663220000|2024-12-31 16:40:20|19208.5|19196.5|19209.1|19197.1|19209.7|19197.7|19208.5|19196.5|4
1735663230000|2024-12-31 16:40:30|19208.5|19196.5|19212.2|19200.2|19212.2|19200.2|19208.5|19196.5|1
1735663240000|2024-12-31 16:40:40|19213.5|19201.5|19212.8|19200.8|19213.5|19201.5|19212.8|19200.8|1
1735663250000|2024-12-31 16:40:50|19213.5|19201.5|19212.8|19200.8|19213.5|19201.5|19212.8|19200.8|4
1735663260000|2024-12-31 16:41:00|19213.5|19201.5|19213.5|19201.5|19214.7|19202.7|19213.5|19201.5|1
1735663280000|2024-12-31 16:41:20|19211.6|19199.6|19212.3|19200.3|19212.3|19200.3|19211.6|19199.6|14
1735663290000|2024-12-31 16:41:30|19211.6|19199.6|19211.6|19199.6|19211.6|19199.6|19211.6|19199.6|1
1735663300000|2024-12-31 16:41:40|19212.3|19200.3|19216|19204|19216|19204|19212.3|19200.3|16
1735663310000|2024-12-31 16:41:50|19215.4|19203.4|19216.6|19204.6|19216.6|19204.6|19215.4|19203.4|5
1735663320000|2024-12-31 16:42:00|19214.8|19202.8|19215.4|19203.4|19215.4|19203.4|19214.8|19202.8|2
1735663330000|2024-12-31 16:42:10|19214.8|19202.8|19214.8|19202.8|19215.4|19203.4|19214.8|19202.8|0
1735663340000|2024-12-31 16:42:20|19215.4|19203.4|19215.4|19203.4|19215.4|19203.4|19215.4|19203.4|1
1735663350000|2024-12-31 16:42:30|19214.8|19202.8|19214.8|19202.8|19214.8|19202.8|19214.8|19202.8|0
1735663360000|2024-12-31 16:42:40|19215.4|19203.4|19216.6|19204.6|19216.6|19204.6|19215.4|19203.4|4
1735663380000|2024-12-31 16:43:00|||||||||1
1735663400000|2024-12-31 16:43:20|19215.4|19203.4|19215.4|19203.4|19216.6|19204.6|19215.4|19203.4|2
1735663410000|2024-12-31 16:43:30|19216.6|19204.6|19215.4|19203.4|19216.6|19204.6|19215.4|19203.4|3
1735663420000|2024-12-31 16:43:40|19216.6|19204.6|19216.6|19204.6|19216.6|19204.6|19216.6|19204.6|2
1735663430000|2024-12-31 16:43:50|19216|19204|19215.4|19203.4|19216|19204|19214.8|19202.8|4
1735663440000|2024-12-31 16:44:00|19214.8|19202.8|19214.8|19202.8|19214.8|19202.8|19214.8|19202.8|0
1735663460000|2024-12-31 16:44:20|19215.4|19203.4|19215.4|19203.4|19215.4|19203.4|19215.4|19203.4|4
1735663470000|2024-12-31 16:44:30|19219.1|19207.1|19223.5|19211.5|19224.8|19212.8|19219.1|19207.1|7
1735663480000|2024-12-31 16:44:40|19222.3|19210.3|19223.5|19211.5|19223.5|19211.5|19222.3|19210.3|2
1735663490000|2024-12-31 16:44:50|19222.9|19210.9|19224.8|19212.8|19224.8|19212.8|19222.9|19210.9|1
1735663500000|2024-12-31 16:45:00|19225.4|19213.4|19224.8|19212.8|19225.4|19213.4|19224.8|19212.8|2
1735663530000|2024-12-31 16:45:30|||||||||5
1735663540000|2024-12-31 16:45:40|19231|19219|19232.3|19220.3|19232.9|19220.9|19231|19219|6
1735663550000|2024-12-31 16:45:50|19231.7|19219.7|19232.3|19220.3|19232.3|19220.3|19231.7|19219.7|3
1735663560000|2024-12-31 16:46:00|19231|19219|19231|19219|19231|19219|19231|19219|11
1735663570000|2024-12-31 16:46:10|19230.4|19218.4|19225.4|19213.4|19231.7|19219.7|19225.4|19213.4|8
1735663580000|2024-12-31 16:46:20|19224.8|19212.8|19224.2|19212.2|19224.8|19212.8|19224.2|19212.2|3
1735663590000|2024-12-31 16:46:30|||||||||1
1735663600000|2024-12-31 16:46:40|19224.8|19212.8|19224.8|19212.8|19224.8|19212.8|19224.8|19212.8|10
1735663610000|2024-12-31 16:46:50|19224.2|19212.2|19223.6|19211.6|19224.2|19212.2|19222.9|19210.9|33
1735663620000|2024-12-31 16:47:00|19224.8|19212.8|19224.2|19212.2|19224.8|19212.8|19224.2|19212.2|3
1735663630000|2024-12-31 16:47:10|19225.4|19213.4|19225.4|19213.4|19225.4|19213.4|19225.4|19213.4|0
1735663640000|2024-12-31 16:47:20|19226.1|19214.1|19223.6|19211.6|19226.1|19214.1|19223.6|19211.6|16
1735663650000|2024-12-31 16:47:30|||||||||12
1735663670000|2024-12-31 16:47:50|||||||||2
1735663680000|2024-12-31 16:48:00|19222.9|19210.9|19223|19211|19223|19211|19222.9|19210.9|0
1735663700000|2024-12-31 16:48:20|||||||||1
1735663710000|2024-12-31 16:48:30|||||||||1
1735663720000|2024-12-31 16:48:40|19223.6|19211.6|19223|19211|19223.6|19211.6|19223|19211|1
1735663730000|2024-12-31 16:48:50|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|3
1735663740000|2024-12-31 16:49:00|19223|19211|19223.6|19211.6|19223.6|19211.6|19221.8|19209.8|11
1735663770000|2024-12-31 16:49:30|19225.5|19213.5|19223.6|19211.6|19225.5|19213.5|19223.6|19211.6|5
1735663780000|2024-12-31 16:49:40|19224.2|19212.2|19228.6|19216.6|19228.6|19216.6|19224.2|19212.2|18
1735663790000|2024-12-31 16:49:50|19226.8|19214.8|19227.4|19215.4|19227.4|19215.4|19226.8|19214.8|1
1735663800000|2024-12-31 16:50:00|19228|19216|19228|19216|19228.6|19216.6|19227.4|19215.4|5
1735663810000|2024-12-31 16:50:10|19228.6|19216.6|19228|19216|19228.6|19216.6|19228|19216|1
1735663820000|2024-12-31 16:50:20|19228.6|19216.6|19228.6|19216.6|19228.6|19216.6|19228.6|19216.6|0
1735663830000|2024-12-31 16:50:30|19231.1|19219.1|19231.1|19219.1|19231.1|19219.1|19231.1|19219.1|3
1735663840000|2024-12-31 16:50:40|19229.2|19217.2|19226.8|19214.8|19229.2|19217.2|19226.8|19214.8|9
1735663850000|2024-12-31 16:50:50|||||||||1
1735663860000|2024-12-31 16:51:00|19228|19216|19228.6|19216.6|19228.6|19216.6|19228|19216|4
1735663870000|2024-12-31 16:51:10|19228|19216|19228|19216|19228|19216|19228|19216|0
1735663880000|2024-12-31 16:51:20|||||||||3
1735663890000|2024-12-31 16:51:30|19227.4|19215.4|19227.4|19215.4|19227.4|19215.4|19227.4|19215.4|4
1735663900000|2024-12-31 16:51:40|19226.8|19214.8|19226.8|19214.8|19226.8|19214.8|19226.8|19214.8|1
1735663910000|2024-12-31 16:51:50|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|1
1735663920000|2024-12-31 16:52:00|19225.5|19213.5|19225.5|19213.5|19225.5|19213.5|19225.5|19213.5|1
1735663930000|2024-12-31 16:52:10|19226.1|19214.1|19225.5|19213.5|19226.1|19214.1|19225.5|19213.5|0
1735663940000|2024-12-31 16:52:20|||||||||1
1735663960000|2024-12-31 16:52:40|||||||||1
1735663970000|2024-12-31 16:52:50|19226.1|19214.1|19225.5|19213.5|19226.1|19214.1|19225.5|19213.5|0
1735663980000|2024-12-31 16:53:00|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19225.5|19213.5|4
1735663990000|2024-12-31 16:53:10|19225.5|19213.5|19225.5|19213.5|19226.1|19214.1|19225.5|19213.5|1
1735664000000|2024-12-31 16:53:20|||||||||1
1735664010000|2024-12-31 16:53:30|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|0
1735664020000|2024-12-31 16:53:40|19227.4|19215.4|19226.1|19214.1|19227.4|19215.4|19226.1|19214.1|2
1735664030000|2024-12-31 16:53:50|19226.8|19214.8|19226.8|19214.8|19227.4|19215.4|19226.1|19214.1|5
1735664040000|2024-12-31 16:54:00|19226.1|19214.1|19226.1|19214.1|19226.8|19214.8|19226.1|19214.1|1
1735664060000|2024-12-31 16:54:20|||||||||2
1735664070000|2024-12-31 16:54:30|19223.6|19211.6|19223.6|19211.6|19224.3|19212.3|19223.6|19211.6|7
1735664080000|2024-12-31 16:54:40|19224.3|19212.3|19223.6|19211.6|19224.3|19212.3|19223.6|19211.6|1
1735664100000|2024-12-31 16:55:00|19224.2|19212.2|19223.6|19211.6|19224.2|19212.2|19223.6|19211.6|3
1735664110000|2024-12-31 16:55:10|19224.3|19212.3|19224.2|19212.2|19224.9|19212.9|19223.6|19211.6|1
1735664120000|2024-12-31 16:55:20|19223.6|19211.6|19226.7|19214.7|19226.7|19214.7|19223.6|19211.6|1
1735664140000|2024-12-31 16:55:40|19226.1|19214.1|19226.1|19214.1|19226.8|19214.8|19226.1|19214.1|4
1735664150000|2024-12-31 16:55:50|19226.7|19214.7|19227.4|19215.4|19227.4|19215.4|19226.7|19214.7|1
1735664160000|2024-12-31 16:56:00|19226.1|19214.1|19223.6|19211.6|19226.7|19214.7|19223.6|19211.6|6
1735664180000|2024-12-31 16:56:20|||||||||4
1735664190000|2024-12-31 16:56:30|||||||||6
1735664200000|2024-12-31 16:56:40|||||||||2
1735664210000|2024-12-31 16:56:50|19223|19211|19223|19211|19223|19211|19221.8|19209.8|1
1735664220000|2024-12-31 16:57:00|19225.5|19213.5|19225.5|19213.5|19226.1|19214.1|19225.5|19213.5|3
1735664230000|2024-12-31 16:57:10|19226.1|19214.1|19225.5|19213.5|19226.1|19214.1|19225.5|19213.5|0
1735664240000|2024-12-31 16:57:20|19226.1|19214.1|19226.1|19214.1|19226.1|19214.1|19225.5|19213.5|0
1735664250000|2024-12-31 16:57:30|19225.5|19213.5|19224.2|19212.2|19225.5|19213.5|19224.2|19212.2|2
1735664260000|2024-12-31 16:57:40|19223.6|19211.6|19224.2|19212.2|19224.9|19212.9|19223.6|19211.6|1
1735664280000|2024-12-31 16:58:00|19224.9|19212.9|19228|19216|19228.6|19216.6|19223.6|19211.6|1
1735664290000|2024-12-31 16:58:10|19228.6|19216.6|19228|19216|19228.6|19216.6|19228|19216|0
1735664300000|2024-12-31 16:58:20|19228.6|19216.6|19233.6|19221.6|19233.6|19221.6|19228.6|19216.6|5
1735664310000|2024-12-31 16:58:30|19231.8|19219.8|19231.1|19219.1|19231.8|19219.8|19231.1|19219.1|1
1735664320000|2024-12-31 16:58:40|19229.3|19217.3|19228.6|19216.6|19229.3|19217.3|19228.6|19216.6|2
1735664330000|2024-12-31 16:58:50|19228|19216|19228|19216|19228|19216|19228|19216|4
1735664340000|2024-12-31 16:59:00|19228.6|19216.6|19226.1|19214.1|19228.6|19216.6|19226.1|19214.1|5
1735664350000|2024-12-31 16:59:10|19224.9|19212.9|19224.9|19212.9|19224.9|19212.9|19224.9|19212.9|0
1735664360000|2024-12-31 16:59:20|19224.3|19212.3|19225.5|19213.5|19225.5|19213.5|19224.3|19212.3|1
1735664370000|2024-12-31 16:59:30|19226.1|19214.1|19225.5|19213.5|19226.1|19214.1|19225.5|19213.5|0
1735664380000|2024-12-31 16:59:40|||||||||1
1735664390000|2024-12-31 16:59:50|||||||||2
1735664400000|2024-12-31 17:00:00|19224.3|19212.3|19223.6|19211.6|19224.3|19212.3|19223.6|19211.6|6
1735664410000|2024-12-31 17:00:10|19223|19211|19223|19211|19223|19211|19222.4|19210.4|8
1735664420000|2024-12-31 17:00:20|19222.4|19210.4|19222.4|19210.4|19223|19211|19222.4|19210.4|2
1735664430000|2024-12-31 17:00:30|19219.9|19207.9|19219.2|19207.2|19220.5|19208.5|19219.2|19207.2|3
1735664440000|2024-12-31 17:00:40|19218.6|19206.6|19218|19206|19218.6|19206.6|19218|19206|24
1735664460000|2024-12-31 17:01:00|||||||||2
1735664470000|2024-12-31 17:01:10|19219.2|19207.2|19221.1|19209.1|19221.1|19209.1|19219.2|19207.2|86
1735664480000|2024-12-31 17:01:20|19221.7|19209.7|19221.7|19209.7|19221.7|19209.7|19221.7|19209.7|0
1735664490000|2024-12-31 17:01:30|19220.5|19208.5|19220.5|19208.5|19220.5|19208.5|19220.5|19208.5|8
1735664500000|2024-12-31 17:01:40|19219.8|19207.8|19219.3|19207.3|19219.8|19207.8|19218|19206|2
1735664510000|2024-12-31 17:01:50|19218.6|19206.6|19218.6|19206.6|19219.2|19207.2|19218.6|19206.6|3
1735664520000|2024-12-31 17:02:00|19218|19206|19218|19206|19218|19206|19218|19206|0
1735664530000|2024-12-31 17:02:10|19218.6|19206.6|19218.6|19206.6|19218.6|19206.6|19218.6|19206.6|0
1735664540000|2024-12-31 17:02:20|||||||||1
1735664550000|2024-12-31 17:02:30|19219.2|19207.2|19219.9|19207.9|19219.9|19207.9|19219.2|19207.2|2
1735664560000|2024-12-31 17:02:40|19219.2|19207.2|19221.1|19209.1|19221.1|19209.1|19218.6|19206.6|1
1735664570000|2024-12-31 17:02:50|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|19223.1|19211.1|6
1735664580000|2024-12-31 17:03:00|19223|19211|19221.2|19209.2|19223.7|19211.7|19221.2|19209.2|1
1735664590000|2024-12-31 17:03:10|19221.8|19209.8|19223|19211|19223|19211|19221.8|19209.8|1
1735664610000|2024-12-31 17:03:30|19223.7|19211.7|19223.7|19211.7|19223.7|19211.7|19223|19211|0
1735664620000|2024-12-31 17:03:40|19224.3|19212.3|19222.4|19210.4|19224.3|19212.3|19221.8|19209.8|10
1735664630000|2024-12-31 17:03:50|19223.7|19211.7|19223.7|19211.7|19223.7|19211.7|19223.7|19211.7|0
1735664640000|2024-12-31 17:04:00|19223.1|19211.1|19223.1|19211.1|19223.1|19211.1|19223.1|19211.1|0
1735664650000|2024-12-31 17:04:10|19222.5|19210.5|19223.7|19211.7|19223.7|19211.7|19222.5|19210.5|2
1735664660000|2024-12-31 17:04:20|19226.2|19214.2|19223.7|19211.7|19226.2|19214.2|19223.7|19211.7|4
1735664670000|2024-12-31 17:04:30|||||||||5
1735664690000|2024-12-31 17:04:50|19223|19211|19223|19211|19223.7|19211.7|19222.4|19210.4|3
1735664700000|2024-12-31 17:05:00|19223.7|19211.7|19223|19211|19223.7|19211.7|19223|19211|0
1735664710000|2024-12-31 17:05:10|19223.7|19211.7|19223.7|19211.7|19225.6|19213.6|19223.7|19211.7|2
1735664720000|2024-12-31 17:05:20|19224.3|19212.3|19223.7|19211.7|19224.9|19212.9|19223.7|19211.7|1
1735664730000|2024-12-31 17:05:30|19224.3|19212.3|19223.7|19211.7|19224.3|19212.3|19223.7|19211.7|0
1735664740000|2024-12-31 17:05:40|19223|19211|19223.7|19211.7|19223.7|19211.7|19223|19211|2
1735664750000|2024-12-31 17:05:50|||||||||1
1735664760000|2024-12-31 17:06:00|19222.4|19210.4|19223|19211|19223|19211|19221.2|19209.2|13
1735664770000|2024-12-31 17:06:10|19222.4|19210.4|19222.4|19210.4|19222.4|19210.4|19222.4|19210.4|0
1735664790000|2024-12-31 17:06:30|19221.2|19209.2|19223.7|19211.7|19223.7|19211.7|19221.2|19209.2|1
1735664800000|2024-12-31 17:06:40|19224.9|19212.9|19223.7|19211.7|19227.5|19215.5|19223.7|19211.7|6
1735664810000|2024-12-31 17:06:50|19224.3|19212.3|19224.9|19212.9|19224.9|19212.9|19224.3|19212.3|1
1735664820000|2024-12-31 17:07:00|19225.6|19213.6|19234.3|19222.3|19234.3|19222.3|19224.9|19212.9|8
1735664830000|2024-12-31 17:07:10|19233.7|19221.7|19231.8|19219.8|19233.7|19221.7|19231.8|19219.8|6
1735664840000|2024-12-31 17:07:20|19232.5|19220.5|19236.2|19224.2|19236.2|19224.2|19232.4|19220.4|13
1735664850000|2024-12-31 17:07:30|19235.5|19223.5|19234.9|19222.9|19235.6|19223.6|19234.9|19222.9|0
1735664860000|2024-12-31 17:07:40|19235.6|19223.6|19236.2|19224.2|19236.8|19224.8|19234.3|19222.3|5
1735664870000|2024-12-31 17:07:50|19235.5|19223.5|19233.7|19221.7|19235.5|19223.5|19232.4|19220.4|10
1735664880000|2024-12-31 17:08:00|19234.3|19222.3|19241.8|19229.8|19241.8|19229.8|19233.7|19221.7|18
1735664890000|2024-12-31 17:08:10|19243.1|19231.1|19243.7|19231.7|19243.7|19231.7|19243.1|19231.1|8
1735664900000|2024-12-31 17:08:20|19241.8|19229.8|19240.5|19228.5|19242.4|19230.4|19240.5|19228.5|6
1735664910000|2024-12-31 17:08:30|19243.7|19231.7|19240.6|19228.6|19243.7|19231.7|19240.6|19228.6|8
1735664920000|2024-12-31 17:08:40|19239.9|19227.9|19238.7|19226.7|19239.9|19227.9|19238.7|19226.7|0
1735664940000|2024-12-31 17:09:00|19239.3|19227.3|19239.3|19227.3|19239.9|19227.9|19238.7|19226.7|2
1735664950000|2024-12-31 17:09:10|19238.7|19226.7|19238.7|19226.7|19239.9|19227.9|19238.7|19226.7|1
1735664960000|2024-12-31 17:09:20|19237.4|19225.4|19238.7|19226.7|19238.7|19226.7|19237.4|19225.4|3
1735664970000|2024-12-31 17:09:30|19238.1|19226.1|19238.7|19226.7|19238.7|19226.7|19236.8|19224.8|2
1735664980000|2024-12-31 17:09:40|19237.4|19225.4|19238.1|19226.1|19238.1|19226.1|19237.4|19225.4|1
1735664990000|2024-12-31 17:09:50|19237.4|19225.4|19238.1|19226.1|19238.1|19226.1|19235.5|19223.5|3
1735665000000|2024-12-31 17:10:00|19237.4|19225.4|19242.4|19230.4|19243.7|19231.7|19237.4|19225.4|3
1735665010000|2024-12-31 17:10:10|19243.1|19231.1|19241.2|19229.2|19243.1|19231.1|19241.2|19229.2|0
1735665020000|2024-12-31 17:10:20|||||||||3
1735665030000|2024-12-31 17:10:30|19242.4|19230.4|19241.2|19229.2|19242.4|19230.4|19241.2|19229.2|2
1735665040000|2024-12-31 17:10:40|19241.8|19229.8|19243.7|19231.7|19243.7|19231.7|19241.2|19229.2|3
1735665050000|2024-12-31 17:10:50|19243|19231|19244.9|19232.9|19244.9|19232.9|19243|19231|6
1735665060000|2024-12-31 17:11:00|||||||||1
1735665070000|2024-12-31 17:11:10|19245.5|19233.5|19246.2|19234.2|19246.2|19234.2|19244.9|19232.9|2
1735665080000|2024-12-31 17:11:20|19245.5|19233.5|19246.8|19234.8|19248.1|19236.1|19245.5|19233.5|10
1735665090000|2024-12-31 17:11:30|19247.4|19235.4|19246.2|19234.2|19247.4|19235.4|19246.2|19234.2|2
1735665110000|2024-12-31 17:11:50|19245.5|19233.5|19241.2|19229.2|19245.5|19233.5|19241.2|19229.2|20
1735665120000|2024-12-31 17:12:00|19241.8|19229.8|19247.4|19235.4|19247.4|19235.4|19241.8|19229.8|10
1735665130000|2024-12-31 17:12:10|19248|19236|19248.7|19236.7|19249.3|19237.3|19248|19236|19
1735665140000|2024-12-31 17:12:20|19249.3|19237.3|19248.7|19236.7|19249.3|19237.3|19248.7|19236.7|3
1735665150000|2024-12-31 17:12:30|19251.2|19239.2|19253|19241|19254.2|19242.2|19251.2|19239.2|20
1735665160000|2024-12-31 17:12:40|||||||||12
1735665170000|2024-12-31 17:12:50|19251.2|19239.2|19251.8|19239.8|19251.8|19239.8|19251.2|19239.2|4
1735665180000|2024-12-31 17:13:00|19251.1|19239.1|19255.5|19243.5|19255.5|19243.5|19251.1|19239.1|16
1735665200000|2024-12-31 17:13:20|19253|19241|19253.7|19241.7|19253.7|19241.7|19251.2|19239.2|10
1735665210000|2024-12-31 17:13:30|19254.3|19242.3|19253|19241|19254.3|19242.3|19253|19241|10
1735665220000|2024-12-31 17:13:40|19255.5|19243.5|19256.2|19244.2|19256.2|19244.2|19255.5|19243.5|10
1735665230000|2024-12-31 17:13:50|19255.5|19243.5|19257.4|19245.4|19257.4|19245.4|19255.5|19243.5|10
1735665240000|2024-12-31 17:14:00|19258.6|19246.6|19260.5|19248.5|19261.7|19249.7|19258|19246|27
1735665250000|2024-12-31 17:14:10|19259.8|19247.8|19261.7|19249.7|19261.7|19249.7|19259.8|19247.8|17
1735665260000|2024-12-31 17:14:20|||||||||11
1735665270000|2024-12-31 17:14:30|19261.1|19249.1|19262.9|19250.9|19262.9|19250.9|19259.2|19247.2|19
1735665280000|2024-12-31 17:14:40|19262.3|19250.3|19264.8|19252.8|19264.8|19252.8|19260.4|19248.4|30
1735665290000|2024-12-31 17:14:50|19264.1|19252.1|19265.4|19253.4|19265.4|19253.4|19262.9|19250.9|11
1735665300000|2024-12-31 17:15:00|19266|19254|19263.5|19251.5|19266|19254|19261.6|19249.6|16
1735665310000|2024-12-31 17:15:10|19262.9|19250.9|19260.4|19248.4|19262.9|19250.9|19260.4|19248.4|5
1735665320000|2024-12-31 17:15:20|19261.1|19249.1|19263.5|19251.5|19264.8|19252.8|19260.4|19248.4|16
1735665330000|2024-12-31 17:15:30|19264.1|19252.1|19266.6|19254.6|19266.6|19254.6|19263.5|19251.5|11
1735665340000|2024-12-31 17:15:40|19264.8|19252.8|19264.1|19252.1|19265.4|19253.4|19263.5|19251.5|10
1735665350000|2024-12-31 17:15:50|19265.4|19253.4|19265.4|19253.4|19265.4|19253.4|19265.4|19253.4|1
1735665360000|2024-12-31 17:16:00|19266|19254|19266.6|19254.6|19266.6|19254.6|19266|19254|0
1735665370000|2024-12-31 17:16:10|19264.1|19252.1|19265.4|19253.4|19266|19254|19264.1|19252.1|3
1735665380000|2024-12-31 17:16:20|19267.3|19255.3|19261.6|19249.6|19267.3|19255.3|19261.6|19249.6|17
1735665390000|2024-12-31 17:16:30|19263.5|19251.5|19268.5|19256.5|19268.5|19256.5|19263.5|19251.5|30
1735665400000|2024-12-31 17:16:40|19269.7|19257.7|19268.5|19256.5|19269.7|19257.7|19268.5|19256.5|10
1735665410000|2024-12-31 17:16:50|19269.1|19257.1|19268.5|19256.5|19269.1|19257.1|19268.5|19256.5|1
1735665420000|2024-12-31 17:17:00|19269.1|19257.1|19268.4|19256.4|19269.1|19257.1|19267.8|19255.8|2
1735665430000|2024-12-31 17:17:10|19269.7|19257.7|19267.8|19255.8|19270.3|19258.3|19267.8|19255.8|1
1735665440000|2024-12-31 17:17:20|19269|19257|19267.8|19255.8|19269|19257|19267.8|19255.8|16
1735665450000|2024-12-31 17:17:30|19268.5|19256.5|19262.9|19250.9|19268.5|19256.5|19262.2|19250.2|4
1735665460000|2024-12-31 17:17:40|19262.3|19250.3|19262.3|19250.3|19262.3|19250.3|19262.3|19250.3|1
1735665470000|2024-12-31 17:17:50|19262.9|19250.9|19261.6|19249.6|19262.9|19250.9|19261.6|19249.6|3
1735665480000|2024-12-31 17:18:00|||||||||2
1735665500000|2024-12-31 17:18:20|19262.2|19250.2|19265.4|19253.4|19265.4|19253.4|19262.2|19250.2|4
1735665510000|2024-12-31 17:18:30|19264.8|19252.8|19264.1|19252.1|19264.8|19252.8|19264.1|19252.1|6
1735665520000|2024-12-31 17:18:40|19264.8|19252.8|19264.1|19252.1|19264.8|19252.8|19264.1|19252.1|6
1735665530000|2024-12-31 17:18:50|19262.9|19250.9|19259.1|19247.1|19262.9|19250.9|19259.1|19247.1|15
1735665540000|2024-12-31 17:19:00|19259.8|19247.8|19262.9|19250.9|19262.9|19250.9|19259.8|19247.8|11
1735665550000|2024-12-31 17:19:10|19264.1|19252.1|19264.1|19252.1|19264.1|19252.1|19262.9|19250.9|4
1735665560000|2024-12-31 17:19:20|19263.5|19251.5|19264.1|19252.1|19264.1|19252.1|19263.5|19251.5|5
1735665570000|2024-12-31 17:19:30|||||||||3
1735665580000|2024-12-31 17:19:40|19264.8|19252.8|19266.6|19254.6|19266.6|19254.6|19264.1|19252.1|3
1735665590000|2024-12-31 17:19:50|19267.3|19255.3|19269.1|19257.1|19270.3|19258.3|19266.6|19254.6|21
1735665600000|2024-12-31 17:20:00|19269.7|19257.7|19270.3|19258.3|19275.2|19263.2|19269|19257|33
1735665610000|2024-12-31 17:20:10|19271.5|19259.5|19270.3|19258.3|19271.5|19259.5|19270.3|19258.3|5
1735665620000|2024-12-31 17:20:20|19269.7|19257.7|19269|19257|19269.7|19257.7|19269|19257|3
1735665630000|2024-12-31 17:20:30|19270.3|19258.3|19269.7|19257.7|19270.9|19258.9|19269|19257|6
1735665640000|2024-12-31 17:20:40|19269|19257|19269|19257|19269|19257|19269|19257|0
1735665650000|2024-12-31 17:20:50|19267.2|19255.2|19264.7|19252.7|19267.2|19255.2|19264.7|19252.7|11
1735665660000|2024-12-31 17:21:00|19262.8|19250.8|19262.8|19250.8|19264.7|19252.7|19262.8|19250.8|8
1735665670000|2024-12-31 17:21:10|19263.5|19251.5|19259.8|19247.8|19263.5|19251.5|19259.8|19247.8|4
1735665680000|2024-12-31 17:21:20|19259.1|19247.1|19258.5|19246.5|19259.1|19247.1|19258.5|19246.5|0
1735665690000|2024-12-31 17:21:30|19257.9|19245.9|19256|19244|19257.9|19245.9|19256|19244|3
1735665710000|2024-12-31 17:21:50|||||||||1
1735665720000|2024-12-31 17:22:00|19255.4|19243.4|19255.4|19243.4|19255.4|19243.4|19255.4|19243.4|0
1735665740000|2024-12-31 17:22:20|19253.5|19241.5|19252.9|19240.9|19253.5|19241.5|19252.9|19240.9|5
1735665750000|2024-12-31 17:22:30|19253.5|19241.5|19253.5|19241.5|19253.5|19241.5|19253.5|19241.5|0
1735665760000|2024-12-31 17:22:40|19252.9|19240.9|19253.5|19241.5|19253.5|19241.5|19252.9|19240.9|1
1735665770000|2024-12-31 17:22:50|19252.9|19240.9|19252.9|19240.9|19252.9|19240.9|19252.9|19240.9|0
1735665780000|2024-12-31 17:23:00|19257.8|19245.8|19257.2|19245.2|19257.8|19245.8|19257.2|19245.2|2
1735665800000|2024-12-31 17:23:20|19256|19244|19256.6|19244.6|19256.6|19244.6|19256|19244|4
1735665810000|2024-12-31 17:23:30|19256|19244|19255.4|19243.4|19256|19244|19255.4|19243.4|11
1735665820000|2024-12-31 17:23:40|19254.1|19242.1|19254.1|19242.1|19254.1|19242.1|19254.1|19242.1|2
1735665830000|2024-12-31 17:23:50|19253.5|19241.5|19252.9|19240.9|19255.4|19243.4|19252.9|19240.9|17
1735665840000|2024-12-31 17:24:00|19252.3|19240.3|19252.9|19240.9|19254.2|19242.2|19252.3|19240.3|3
1735665850000|2024-12-31 17:24:10|19253.6|19241.6|19251.7|19239.7|19253.6|19241.6|19251.7|19239.7|6
1735665870000|2024-12-31 17:24:30|19253|19241|19254.2|19242.2|19254.2|19242.2|19253|19241|7
1735665900000|2024-12-31 17:25:00|19255.4|19243.4|19254.2|19242.2|19256.1|19244.1|19254.2|19242.2|20
1735665910000|2024-12-31 17:25:10|19254.8|19242.8|19258|19246|19258|19246|19254.8|19242.8|1
1735665920000|2024-12-31 17:25:20|19256.7|19244.7|19256.7|19244.7|19256.7|19244.7|19256.7|19244.7|0
1735665930000|2024-12-31 17:25:30|19257.4|19245.4|19258.6|19246.6|19259.2|19247.2|19257.3|19245.3|12
1735665940000|2024-12-31 17:25:40|19258|19246|19258.6|19246.6|19258.6|19246.6|19258|19246|9
1735665960000|2024-12-31 17:26:00|19259.2|19247.2|19261.7|19249.7|19262.9|19250.9|19259.2|19247.2|5
1735665970000|2024-12-31 17:26:10|19262.9|19250.9|19263.6|19251.6|19263.6|19251.6|19261.7|19249.7|3
1735665980000|2024-12-31 17:26:20|19264.2|19252.2|19264.2|19252.2|19264.2|19252.2|19264.2|19252.2|1
1735666000000|2024-12-31 17:26:40|||||||||2
1735666010000|2024-12-31 17:26:50|19264.8|19252.8|19264.2|19252.2|19264.8|19252.8|19264.2|19252.2|0
1735666020000|2024-12-31 17:27:00|||||||||1
1735666030000|2024-12-31 17:27:10|19263|19251|19260.5|19248.5|19263|19251|19260.5|19248.5|10
1735666040000|2024-12-31 17:27:20|19259.8|19247.8|19261.7|19249.7|19261.7|19249.7|19259.2|19247.2|6
1735666070000|2024-12-31 17:27:50|19262.3|19250.3|19261.7|19249.7|19262.3|19250.3|19260.4|19248.4|3
1735666080000|2024-12-31 17:28:00|19262.3|19250.3|19261.7|19249.7|19262.3|19250.3|19261.7|19249.7|2
1735666100000|2024-12-31 17:28:20|19259.8|19247.8|19259.2|19247.2|19260.5|19248.5|19259.2|19247.2|9
1735666110000|2024-12-31 17:28:30|19261.7|19249.7|19259.2|19247.2|19261.7|19249.7|19259.2|19247.2|6
1735666120000|2024-12-31 17:28:40|19260.5|19248.5|19264.2|19252.2|19264.2|19252.2|19260.5|19248.5|16
1735666130000|2024-12-31 17:28:50|19265.4|19253.4|19266.7|19254.7|19266.7|19254.7|19265.4|19253.4|26
1735666140000|2024-12-31 17:29:00|||||||||1
1735666160000|2024-12-31 17:29:20|19264.2|19252.2|19264.8|19252.8|19266.7|19254.7|19264.2|19252.2|8
1735666170000|2024-12-31 17:29:30|19264.2|19252.2|19264.2|19252.2|19264.2|19252.2|19264.2|19252.2|1
1735666180000|2024-12-31 17:29:40|19266|19254|19266.7|19254.7|19266.7|19254.7|19266|19254|6
1735666190000|2024-12-31 17:29:50|19266|19254|19264.2|19252.2|19266.1|19254.1|19264.2|19252.2|8
1735666200000|2024-12-31 17:30:00|19261.1|19249.1|19262.9|19250.9|19263.6|19251.6|19260.5|19248.5|10
1735666210000|2024-12-31 17:30:10|19262.3|19250.3|19265.4|19253.4|19265.4|19253.4|19262.3|19250.3|10
1735666220000|2024-12-31 17:30:20|19264.8|19252.8|19266.1|19254.1|19266.1|19254.1|19264.8|19252.8|5
1735666240000|2024-12-31 17:30:40|19266.7|19254.7|19266.7|19254.7|19266.7|19254.7|19266.7|19254.7|2
1735666250000|2024-12-31 17:30:50|19269.2|19257.2|19271.7|19259.7|19271.7|19259.7|19269.2|19257.2|8
1735666260000|2024-12-31 17:31:00|19272.3|19260.3|19275.4|19263.4|19275.4|19263.4|19272.3|19260.3|59
1735666270000|2024-12-31 17:31:10|19274.7|19262.7|19274.7|19262.7|19274.7|19262.7|19274.7|19262.7|39
1735666280000|2024-12-31 17:31:20|19275.4|19263.4|19280.3|19268.3|19282.2|19270.2|19275.4|19263.4|15
1735666290000|2024-12-31 17:31:30|19279.1|19267.1|19274.7|19262.7|19279.7|19267.7|19274.7|19262.7|21
1735666300000|2024-12-31 17:31:40|19275.4|19263.4|19279.7|19267.7|19279.7|19267.7|19275.4|19263.4|16
1735666310000|2024-12-31 17:31:50|19282.2|19270.2|19284.1|19272.1|19284.1|19272.1|19282.2|19270.2|11
1735666320000|2024-12-31 17:32:00|19282.8|19270.8|19284.1|19272.1|19284.1|19272.1|19282.8|19270.8|1
1735666330000|2024-12-31 17:32:10|19284.7|19272.7|19287.2|19275.2|19287.2|19275.2|19284.7|19272.7|12
1735666340000|2024-12-31 17:32:20|19280.4|19268.4|19286.6|19274.6|19286.6|19274.6|19279.1|19267.1|30
1735666350000|2024-12-31 17:32:30|||||||||4
1735666360000|2024-12-31 17:32:40|19285.3|19273.3|19291.6|19279.6|19291.6|19279.6|19284.1|19272.1|43
1735666370000|2024-12-31 17:32:50|19291|19279|19290.3|19278.3|19291|19279|19290.3|19278.3|8
1735666380000|2024-12-31 17:33:00|19290.9|19278.9|19290.3|19278.3|19291.6|19279.6|19289.7|19277.7|14
1735666390000|2024-12-31 17:33:10|19289.7|19277.7|19292.2|19280.2|19292.2|19280.2|19289.1|19277.1|28
1735666400000|2024-12-31 17:33:20|19293.4|19281.4|19290.9|19278.9|19294.1|19282.1|19290.9|19278.9|11
1735666410000|2024-12-31 17:33:30|19290.3|19278.3|19289.1|19277.1|19290.9|19278.9|19289.1|19277.1|4
1735666420000|2024-12-31 17:33:40|19290.3|19278.3|19286.6|19274.6|19290.3|19278.3|19285.3|19273.3|28
1735666430000|2024-12-31 17:33:50|19285.3|19273.3|19293.4|19281.4|19293.4|19281.4|19285.3|19273.3|31
1735666440000|2024-12-31 17:34:00|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|8
1735666450000|2024-12-31 17:34:10|19295.9|19283.9|19295.3|19283.3|19295.9|19283.9|19294|19282|26
1735666460000|2024-12-31 17:34:20|19294.6|19282.6|19294|19282|19294.6|19282.6|19293.4|19281.4|4
1735666470000|2024-12-31 17:34:30|19295.3|19283.3|19296.5|19284.5|19297.8|19285.8|19295.3|19283.3|15
1735666480000|2024-12-31 17:34:40|19295.9|19283.9|19295.9|19283.9|19295.9|19283.9|19295.9|19283.9|2
1735666490000|2024-12-31 17:34:50|19297.2|19285.2|19296.6|19284.6|19297.2|19285.2|19296.6|19284.6|8
1735666500000|2024-12-31 17:35:00|19297.2|19285.2|19294.7|19282.7|19297.2|19285.2|19294.7|19282.7|15
1735666510000|2024-12-31 17:35:10|19295.3|19283.3|19297.8|19285.8|19299.1|19287.1|19295.3|19283.3|12
1735666520000|2024-12-31 17:35:20|19299.1|19287.1|19296.6|19284.6|19299.1|19287.1|19296.6|19284.6|3
1735666530000|2024-12-31 17:35:30|19294.1|19282.1|19294.1|19282.1|19294.1|19282.1|19294.1|19282.1|8
1735666540000|2024-12-31 17:35:40|||||||||1
1735666560000|2024-12-31 17:36:00|19290.3|19278.3|19289.7|19277.7|19290.3|19278.3|19289.7|19277.7|4
1735666570000|2024-12-31 17:36:10|19290.3|19278.3|19292.2|19280.2|19292.8|19280.8|19290.3|19278.3|13
1735666580000|2024-12-31 17:36:20|19290.4|19278.4|19291|19279|19291|19279|19290.4|19278.4|8
1735666590000|2024-12-31 17:36:30|19291.6|19279.6|19289.7|19277.7|19292.2|19280.2|19289.7|19277.7|3
1735666600000|2024-12-31 17:36:40|19289.8|19277.8|19288.5|19276.5|19289.8|19277.8|19287.3|19275.3|16
1735666610000|2024-12-31 17:36:50|19287.3|19275.3|19286|19274|19287.3|19275.3|19286|19274|1
1735666620000|2024-12-31 17:37:00|19284.1|19272.1|19279.2|19267.2|19284.1|19272.1|19279.2|19267.2|50
1735666630000|2024-12-31 17:37:10|19274.8|19262.8|19275.4|19263.4|19275.4|19263.4|19274.2|19262.2|6
1735666640000|2024-12-31 17:37:20|19277.3|19265.3|19282.3|19270.3|19283.6|19271.6|19277.3|19265.3|18
1735666660000|2024-12-31 17:37:40|19282.9|19270.9|19281.7|19269.7|19282.9|19270.9|19281.7|19269.7|3
1735666670000|2024-12-31 17:37:50|19281.1|19269.1|19281.1|19269.1|19281.1|19269.1|19281.1|19269.1|0
1735666680000|2024-12-31 17:38:00|19280.4|19268.4|19280.4|19268.4|19281.1|19269.1|19280.4|19268.4|0
1735666690000|2024-12-31 17:38:10|19281.1|19269.1|19281.1|19269.1|19281.1|19269.1|19280.4|19268.4|1
1735666710000|2024-12-31 17:38:30|19280.4|19268.4|19280.4|19268.4|19280.4|19268.4|19280.4|19268.4|1
1735666720000|2024-12-31 17:38:40|19281.1|19269.1|19282.3|19270.3|19282.3|19270.3|19281.1|19269.1|4
1735666730000|2024-12-31 17:38:50|19283|19271|19283.6|19271.6|19284.2|19272.2|19283|19271|10
1735666740000|2024-12-31 17:39:00|19284.2|19272.2|19286.7|19274.7|19286.7|19274.7|19284.2|19272.2|2
1735666750000|2024-12-31 17:39:10|19285.5|19273.5|19285.5|19273.5|19285.5|19273.5|19285.5|19273.5|1
1735666770000|2024-12-31 17:39:30|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|10
1735666790000|2024-12-31 17:39:50|19285.5|19273.5|19288|19276|19288|19276|19284.2|19272.2|3
1735666800000|2024-12-31 17:40:00|19287.3|19275.3|19286.7|19274.7|19287.3|19275.3|19286.7|19274.7|0
1735666810000|2024-12-31 17:40:10|19287.3|19275.3|19283.6|19271.6|19288|19276|19283.6|19271.6|3
1735666820000|2024-12-31 17:40:20|19284.2|19272.2|19284.9|19272.9|19285.5|19273.5|19284.2|19272.2|3
1735666830000|2024-12-31 17:40:30|19285.5|19273.5|19284.9|19272.9|19285.5|19273.5|19284.9|19272.9|0
1735666840000|2024-12-31 17:40:40|19283.6|19271.6|19281.1|19269.1|19283.6|19271.6|19281.1|19269.1|5
1735666850000|2024-12-31 17:40:50|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|0
1735666860000|2024-12-31 17:41:00|19281.7|19269.7|19280.5|19268.5|19281.7|19269.7|19280.5|19268.5|3
1735666870000|2024-12-31 17:41:10|19282.4|19270.4|19279.2|19267.2|19284.9|19272.9|19279.2|19267.2|8
1735666880000|2024-12-31 17:41:20|19279.9|19267.9|19281.7|19269.7|19281.7|19269.7|19279.2|19267.2|5
1735666890000|2024-12-31 17:41:30|19283|19271|19281.7|19269.7|19283|19271|19281.7|19269.7|2
1735666900000|2024-12-31 17:41:40|19282.4|19270.4|19281.7|19269.7|19283|19271|19281.7|19269.7|2
1735666910000|2024-12-31 17:41:50|19281.1|19269.1|19284.9|19272.9|19284.9|19272.9|19280.5|19268.5|12
1735666920000|2024-12-31 17:42:00|19284.2|19272.2|19284.9|19272.9|19284.9|19272.9|19284.2|19272.2|3
1735666930000|2024-12-31 17:42:10|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|2
1735666940000|2024-12-31 17:42:20|19284.9|19272.9|19284.9|19272.9|19284.9|19272.9|19284.9|19272.9|0
1735666960000|2024-12-31 17:42:40|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|0
1735666980000|2024-12-31 17:43:00|19284.9|19272.9|19286.1|19274.1|19286.1|19274.1|19284.9|19272.9|2
1735666990000|2024-12-31 17:43:10|19286.7|19274.7|19286.7|19274.7|19286.7|19274.7|19286.7|19274.7|8
1735667000000|2024-12-31 17:43:20|19287.4|19275.4|19286.7|19274.7|19287.4|19275.4|19286.7|19274.7|0
1735667010000|2024-12-31 17:43:30|19284.2|19272.2|19285.5|19273.5|19285.5|19273.5|19284.2|19272.2|9
1735667020000|2024-12-31 17:43:40|19284.9|19272.9|19285.5|19273.5|19285.5|19273.5|19284.9|19272.9|1
1735667030000|2024-12-31 17:43:50|19283|19271|19283|19271|19283.7|19271.7|19283|19271|9
1735667040000|2024-12-31 17:44:00|19283.7|19271.7|19280.5|19268.5|19283.7|19271.7|19280.5|19268.5|7
1735667050000|2024-12-31 17:44:10|19279.9|19267.9|19281.2|19269.2|19281.2|19269.2|19279.9|19267.9|1
1735667060000|2024-12-31 17:44:20|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|0
1735667070000|2024-12-31 17:44:30|19281.2|19269.2|19283|19271|19283|19271|19281.2|19269.2|7
1735667080000|2024-12-31 17:44:40|||||||||4
1735667090000|2024-12-31 17:44:50|19284.9|19272.9|19281.8|19269.8|19284.9|19272.9|19281.8|19269.8|6
1735667100000|2024-12-31 17:45:00|19283.7|19271.7|19283.7|19271.7|19283.7|19271.7|19283.7|19271.7|2
1735667120000|2024-12-31 17:45:20|19283|19271|19283.7|19271.7|19283.7|19271.7|19283|19271|5
1735667130000|2024-12-31 17:45:30|19284.3|19272.3|19284.3|19272.3|19284.3|19272.3|19281.8|19269.8|29
1735667140000|2024-12-31 17:45:40|19287.5|19275.5|19283.1|19271.1|19288.7|19276.7|19283.1|19271.1|10
1735667150000|2024-12-31 17:45:50|19284.3|19272.3|19286.9|19274.9|19290|19278|19284.3|19272.3|14
1735667160000|2024-12-31 17:46:00|19288.7|19276.7|19288.7|19276.7|19289.3|19277.3|19287.4|19275.4|11
1735667170000|2024-12-31 17:46:10|19288|19276|19287.4|19275.4|19288|19276|19287.4|19275.4|1
1735667180000|2024-12-31 17:46:20|19286.8|19274.8|19284.3|19272.3|19288|19276|19284.3|19272.3|16
1735667190000|2024-12-31 17:46:30|19284.9|19272.9|19285.6|19273.6|19285.6|19273.6|19284.9|19272.9|12
1735667200000|2024-12-31 17:46:40|19285|19273|19286.2|19274.2|19286.8|19274.8|19284.3|19272.3|3
1735667210000|2024-12-31 17:46:50|19288.1|19276.1|19287.5|19275.5|19288.1|19276.1|19285.6|19273.6|3
1735667220000|2024-12-31 17:47:00|19288.1|19276.1|19287.5|19275.5|19288.1|19276.1|19287.5|19275.5|0
1735667230000|2024-12-31 17:47:10|19288.1|19276.1|19286.9|19274.9|19288.1|19276.1|19286.9|19274.9|9
1735667240000|2024-12-31 17:47:20|19285.6|19273.6|19286.2|19274.2|19286.2|19274.2|19285.6|19273.6|2
1735667250000|2024-12-31 17:47:30|19286.9|19274.9|19288.1|19276.1|19288.1|19276.1|19286.9|19274.9|0
1735667270000|2024-12-31 17:47:50|19288.7|19276.7|19285.6|19273.6|19290.6|19278.6|19285.6|19273.6|10
1735667280000|2024-12-31 17:48:00|19285|19273|19285.6|19273.6|19285.6|19273.6|19285|19273|7
1735667290000|2024-12-31 17:48:10|||||||||2
1735667300000|2024-12-31 17:48:20|||||||||2
1735667310000|2024-12-31 17:48:30|19284.5|19272.5|19282|19270|19284.5|19272.5|19282|19270|2
1735667330000|2024-12-31 17:48:50|19280.1|19268.1|19284.5|19272.5|19284.5|19272.5|19278.8|19266.8|4
1735667360000|2024-12-31 17:49:20|19282.6|19270.6|19281.3|19269.3|19283.2|19271.2|19280.7|19268.7|3
1735667380000|2024-12-31 17:49:40|19282|19270|19281.3|19269.3|19282|19270|19281.3|19269.3|0
1735667390000|2024-12-31 17:49:50|19280.7|19268.7|19282|19270|19282|19270|19280.7|19268.7|0
1735667400000|2024-12-31 17:50:00|19286.3|19274.3|19283.8|19271.8|19287.6|19275.6|19283.8|19271.8|16
1735667410000|2024-12-31 17:50:10|19284.5|19272.5|19284.5|19272.5|19286.3|19274.3|19284.5|19272.5|8
1735667420000|2024-12-31 17:50:20|||||||||5
1735667430000|2024-12-31 17:50:30|19283.8|19271.8|19284.5|19272.5|19284.5|19272.5|19282.6|19270.6|2
1735667440000|2024-12-31 17:50:40|19283.8|19271.8|19284.5|19272.5|19284.5|19272.5|19282|19270|4
1735667460000|2024-12-31 17:51:00|||||||||29
1735667470000|2024-12-31 17:51:10|19286.3|19274.3|19285.1|19273.1|19286.3|19274.3|19284.5|19272.5|9
1735667490000|2024-12-31 17:51:30|19285.7|19273.7|19287|19275|19287|19275|19285.7|19273.7|0
1735667520000|2024-12-31 17:52:00|19286.3|19274.3|19286.3|19274.3|19287|19275|19286.3|19274.3|0
1735667530000|2024-12-31 17:52:10|19285.7|19273.7|19284.5|19272.5|19285.7|19273.7|19284.5|19272.5|5
1735667540000|2024-12-31 17:52:20|||||||||1
1735667550000|2024-12-31 17:52:30|19281.3|19269.3|19281.3|19269.3|19282|19270|19278.8|19266.8|22
1735667560000|2024-12-31 17:52:40|19281.9|19269.9|19283.2|19271.2|19283.2|19271.2|19281.9|19269.9|3
1735667580000|2024-12-31 17:53:00|19282.6|19270.6|19282.6|19270.6|19282.6|19270.6|19282.6|19270.6|3
1735667590000|2024-12-31 17:53:10|19282|19270|19280.1|19268.1|19282|19270|19280.1|19268.1|3
1735667600000|2024-12-31 17:53:20|19279.5|19267.5|19278.8|19266.8|19279.5|19267.5|19278.8|19266.8|3
1735667610000|2024-12-31 17:53:30|19280.7|19268.7|19280.7|19268.7|19280.7|19268.7|19280.1|19268.1|3
1735667620000|2024-12-31 17:53:40|19279.5|19267.5|19280.7|19268.7|19280.7|19268.7|19279.5|19267.5|2
1735667630000|2024-12-31 17:53:50|19280.1|19268.1|19281.3|19269.3|19281.3|19269.3|19280.1|19268.1|1
1735667640000|2024-12-31 17:54:00|19282|19270|19278.8|19266.8|19282|19270|19278.8|19266.8|8
1735667650000|2024-12-31 17:54:10|19278.2|19266.2|19278.2|19266.2|19278.2|19266.2|19278.2|19266.2|3
1735667660000|2024-12-31 17:54:20|19276.9|19264.9|19277.6|19265.6|19277.6|19265.6|19276.9|19264.9|0
1735667670000|2024-12-31 17:54:30|19277|19265|19278.2|19266.2|19278.8|19266.8|19277|19265|2
1735667680000|2024-12-31 17:54:40|19278.8|19266.8|19277|19265|19278.8|19266.8|19277|19265|1
1735667700000|2024-12-31 17:55:00|||||||||6
1735667710000|2024-12-31 17:55:10|||||||||1
1735667730000|2024-12-31 17:55:30|19274.5|19262.5|19273.9|19261.9|19275.1|19263.1|19273.9|19261.9|3
1735667740000|2024-12-31 17:55:40|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|0
1735667760000|2024-12-31 17:56:00|19274.5|19262.5|19267.6|19255.6|19274.5|19262.5|19267.6|19255.6|6
1735667770000|2024-12-31 17:56:10|19268.2|19256.2|19265.8|19253.8|19268.2|19256.2|19265.8|19253.8|4
1735667780000|2024-12-31 17:56:20|19266.4|19254.4|19272|19260|19272.6|19260.6|19266.4|19254.4|7
1735667790000|2024-12-31 17:56:30|19272.6|19260.6|19272|19260|19272.6|19260.6|19270.8|19258.8|6
1735667810000|2024-12-31 17:56:50|19270.8|19258.8|19271.4|19259.4|19271.4|19259.4|19270.8|19258.8|0
1735667830000|2024-12-31 17:57:10|19272|19260|19270.8|19258.8|19272|19260|19270.8|19258.8|0
1735667850000|2024-12-31 17:57:30|19271.4|19259.4|19272.6|19260.6|19272.6|19260.6|19271.4|19259.4|9
1735667860000|2024-12-31 17:57:40|19272|19260|19272|19260|19272|19260|19272|19260|0
1735667870000|2024-12-31 17:57:50|19272.6|19260.6|19272|19260|19272.6|19260.6|19272|19260|1
1735667880000|2024-12-31 17:58:00|19272.6|19260.6|19272|19260|19272.6|19260.6|19272|19260|0
1735667890000|2024-12-31 17:58:10|19273.3|19261.3|19273.9|19261.9|19273.9|19261.9|19272.6|19260.6|1
1735667900000|2024-12-31 17:58:20|19272.6|19260.6|19273.2|19261.2|19273.9|19261.9|19272|19260|12
1735667910000|2024-12-31 17:58:30|19272.6|19260.6|19273.9|19261.9|19273.9|19261.9|19272.6|19260.6|2
1735667920000|2024-12-31 17:58:40|19273.3|19261.3|19268.3|19256.3|19273.9|19261.9|19268.3|19256.3|20
1735667930000|2024-12-31 17:58:50|19268.9|19256.9|19268.9|19256.9|19270.1|19258.1|19268.9|19256.9|6
1735667940000|2024-12-31 17:59:00|19267.6|19255.6|19269.5|19257.5|19269.5|19257.5|19267.6|19255.6|3
1735667950000|2024-12-31 17:59:10|19270.1|19258.1|19270.1|19258.1|19270.1|19258.1|19270.1|19258.1|0
1735667960000|2024-12-31 17:59:20|19268.9|19256.9|19269.5|19257.5|19269.5|19257.5|19268.9|19256.9|2
1735667970000|2024-12-31 17:59:30|19270.1|19258.1|19269.5|19257.5|19270.1|19258.1|19269.5|19257.5|1
1735667990000|2024-12-31 17:59:50|19270.1|19258.1|19269.5|19257.5|19270.1|19258.1|19269.5|19257.5|3
1735668000000|2024-12-31 18:00:00|19268.9|19256.9|19268.3|19256.3|19268.9|19256.9|19268.3|19256.3|4
1735668020000|2024-12-31 18:00:20|19275.1|19263.1|19277|19265|19277.6|19265.6|19275.1|19263.1|9
1735668030000|2024-12-31 18:00:30|19277.6|19265.6|19277.6|19265.6|19277.6|19265.6|19277.6|19265.6|0
1735668040000|2024-12-31 18:00:40|19277|19265|19277|19265|19277.6|19265.6|19277|19265|2
1735668050000|2024-12-31 18:00:50|19277.6|19265.6|19278.3|19266.3|19278.3|19266.3|19277.6|19265.6|2
1735668060000|2024-12-31 18:01:00|||||||||16
1735668070000|2024-12-31 18:01:10|||||||||10
1735668090000|2024-12-31 18:01:30|||||||||3
1735668100000|2024-12-31 18:01:40|19275.8|19263.8|19275.8|19263.8|19275.8|19263.8|19275.8|19263.8|3
1735668110000|2024-12-31 18:01:50|19277|19265|19278.3|19266.3|19278.3|19266.3|19277|19265|2
1735668120000|2024-12-31 18:02:00|||||||||3
1735668130000|2024-12-31 18:02:10|19281.4|19269.4|19281.4|19269.4|19281.4|19269.4|19281.4|19269.4|5
1735668140000|2024-12-31 18:02:20|19282.1|19270.1|19282.1|19270.1|19282.1|19270.1|19282.1|19270.1|0
1735668150000|2024-12-31 18:02:30|19281.4|19269.4|19280.2|19268.2|19282.1|19270.1|19279.5|19267.5|3
1735668170000|2024-12-31 18:02:50|19281.4|19269.4|19281.4|19269.4|19281.4|19269.4|19281.4|19269.4|1
1735668180000|2024-12-31 18:03:00|19282|19270|19280.2|19268.2|19282|19270|19280.2|19268.2|5
1735668190000|2024-12-31 18:03:10|19281.4|19269.4|19282.7|19270.7|19282.7|19270.7|19281.4|19269.4|5
1735668210000|2024-12-31 18:03:30|19283.3|19271.3|19284.5|19272.5|19284.5|19272.5|19283.3|19271.3|6
1735668230000|2024-12-31 18:03:50|19281.4|19269.4|19280.8|19268.8|19281.4|19269.4|19280.8|19268.8|5
1735668240000|2024-12-31 18:04:00|19281.4|19269.4|19281.4|19269.4|19281.4|19269.4|19280.8|19268.8|1
1735668250000|2024-12-31 18:04:10|19282|19270|19281.4|19269.4|19282|19270|19281.4|19269.4|2
1735668260000|2024-12-31 18:04:20|19280.8|19268.8|19281.4|19269.4|19281.4|19269.4|19280.8|19268.8|10
1735668270000|2024-12-31 18:04:30|19282|19270|19281.4|19269.4|19283.3|19271.3|19281.4|19269.4|4
1735668280000|2024-12-31 18:04:40|19282|19270|19283.3|19271.3|19283.3|19271.3|19282|19270|15
1735668300000|2024-12-31 18:05:00|19282.7|19270.7|19282.7|19270.7|19282.7|19270.7|19282.7|19270.7|0
1735668310000|2024-12-31 18:05:10|19282.1|19270.1|19281.4|19269.4|19282.1|19270.1|19281.4|19269.4|4
1735668320000|2024-12-31 18:05:20|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|0
1735668340000|2024-12-31 18:05:40|19282.1|19270.1|19280.8|19268.8|19282.1|19270.1|19280.8|19268.8|2
1735668350000|2024-12-31 18:05:50|19282.1|19270.1|19283.3|19271.3|19283.3|19271.3|19281.4|19269.4|2
1735668360000|2024-12-31 18:06:00|19287|19275|19287|19275|19287|19275|19287|19275|7
1735668370000|2024-12-31 18:06:10|19286.4|19274.4|19285.1|19273.1|19286.4|19274.4|19285.1|19273.1|6
1735668380000|2024-12-31 18:06:20|19284.5|19272.5|19287|19275|19287.6|19275.6|19284.5|19272.5|0
1735668390000|2024-12-31 18:06:30|19287.6|19275.6|19288.9|19276.9|19288.9|19276.9|19287|19275|1
1735668400000|2024-12-31 18:06:40|19288.3|19276.3|19286.4|19274.4|19288.3|19276.3|19285.8|19273.8|11
1735668410000|2024-12-31 18:06:50|19290.7|19278.7|19293.2|19281.2|19293.2|19281.2|19290.7|19278.7|22
1735668420000|2024-12-31 18:07:00|||||||||9
1735668430000|2024-12-31 18:07:10|19290.7|19278.7|19290.1|19278.1|19290.7|19278.7|19289.5|19277.5|11
1735668440000|2024-12-31 18:07:20|19288.9|19276.9|19288.9|19276.9|19288.9|19276.9|19288.9|19276.9|0
1735668450000|2024-12-31 18:07:30|19290.7|19278.7|19290.7|19278.7|19290.7|19278.7|19290.7|19278.7|2
1735668470000|2024-12-31 18:07:50|19288.9|19276.9|19283.9|19271.9|19289.5|19277.5|19283.9|19271.9|14
1735668480000|2024-12-31 18:08:00|19284.5|19272.5|19285.7|19273.7|19285.7|19273.7|19283.9|19271.9|10
1735668500000|2024-12-31 18:08:20|||||||||1
1735668510000|2024-12-31 18:08:30|19284.5|19272.5|19285.7|19273.7|19285.7|19273.7|19284.5|19272.5|6
1735668530000|2024-12-31 18:08:50|||||||||1
1735668560000|2024-12-31 18:09:20|19281.4|19269.4|19281.4|19269.4|19281.4|19269.4|19280.7|19268.7|3
1735668570000|2024-12-31 18:09:30|19280.7|19268.7|19281.4|19269.4|19281.4|19269.4|19280.1|19268.1|3
1735668580000|2024-12-31 18:09:40|19282.6|19270.6|19282.6|19270.6|19282.6|19270.6|19282.6|19270.6|2
1735668590000|2024-12-31 18:09:50|19282|19270|19281.4|19269.4|19282|19270|19281.4|19269.4|0
1735668600000|2024-12-31 18:10:00|19282|19270|19280.7|19268.7|19282|19270|19280.7|19268.7|0
1735668620000|2024-12-31 18:10:20|19278.2|19266.2|19278.2|19266.2|19278.2|19266.2|19278.2|19266.2|5
1735668630000|2024-12-31 18:10:30|19276.4|19264.4|19276.4|19264.4|19276.4|19264.4|19276.4|19264.4|2
1735668640000|2024-12-31 18:10:40|19277.6|19265.6|19277|19265|19277.6|19265.6|19277|19265|8
1735668650000|2024-12-31 18:10:50|19278.2|19266.2|19278.2|19266.2|19278.2|19266.2|19278.2|19266.2|0
1735668660000|2024-12-31 18:11:00|19279.5|19267.5|19279.5|19267.5|19279.5|19267.5|19279.5|19267.5|1
1735668670000|2024-12-31 18:11:10|19278.9|19266.9|19278.9|19266.9|19278.9|19266.9|19278.9|19266.9|2
1735668720000|2024-12-31 18:12:00|19280.1|19268.1|19280.7|19268.7|19280.7|19268.7|19280.1|19268.1|1
1735668760000|2024-12-31 18:12:40|19280.1|19268.1|19278.9|19266.9|19280.1|19268.1|19278.9|19266.9|14
1735668770000|2024-12-31 18:12:50|19277.6|19265.6|19276.4|19264.4|19277.6|19265.6|19276.4|19264.4|3
1735668780000|2024-12-31 18:13:00|19277|19265|19273.9|19261.9|19277|19265|19273.9|19261.9|15
1735668790000|2024-12-31 18:13:10|19272.7|19260.7|19271.4|19259.4|19272.7|19260.7|19270.2|19258.2|7
1735668800000|2024-12-31 18:13:20|19272|19260|19272|19260|19272|19260|19271.4|19259.4|0
1735668840000|2024-12-31 18:14:00|19273.3|19261.3|19273.3|19261.3|19273.3|19261.3|19272.7|19260.7|10
1735668850000|2024-12-31 18:14:10|19274.5|19262.5|19274.5|19262.5|19275.1|19263.1|19274.5|19262.5|5
1735668860000|2024-12-31 18:14:20|19277|19265|19277|19265|19277|19265|19277|19265|1
1735668870000|2024-12-31 18:14:30|19275.1|19263.1|19275.8|19263.8|19275.8|19263.8|19275.1|19263.1|3
1735668890000|2024-12-31 18:14:50|19273.9|19261.9|19273.9|19261.9|19273.9|19261.9|19273.9|19261.9|6
1735668910000|2024-12-31 18:15:10|||||||||1
1735668920000|2024-12-31 18:15:20|19274.5|19262.5|19274.5|19262.5|19274.5|19262.5|19274.5|19262.5|0
1735668930000|2024-12-31 18:15:30|19275.2|19263.2|19275.2|19263.2|19275.2|19263.2|19275.2|19263.2|0
1735668950000|2024-12-31 18:15:50|19275.8|19263.8|19275.8|19263.8|19275.8|19263.8|19275.8|19263.8|2
1735668960000|2024-12-31 18:16:00|19275.1|19263.1|19274.5|19262.5|19275.1|19263.1|19274.5|19262.5|0
1735668970000|2024-12-31 18:16:10|19275.1|19263.1|19273.3|19261.3|19275.1|19263.1|19273.3|19261.3|10
1735668980000|2024-12-31 18:16:20|19274.5|19262.5|19273.3|19261.3|19274.5|19262.5|19273.3|19261.3|1
1735668990000|2024-12-31 18:16:30|19270.8|19258.8|19270.1|19258.1|19270.8|19258.8|19270.1|19258.1|0
1735669000000|2024-12-31 18:16:40|19273.3|19261.3|19274.5|19262.5|19275.2|19263.2|19272.8|19260.8|15
1735669020000|2024-12-31 18:17:00|19272.7|19260.7|19276.4|19264.4|19277|19265|19272.7|19260.7|5
1735669030000|2024-12-31 18:17:10|19275.8|19263.8|19275.8|19263.8|19275.8|19263.8|19275.2|19263.2|0
1735669050000|2024-12-31 18:17:30|19275.2|19263.2|19277|19265|19277|19265|19275.2|19263.2|3
1735669060000|2024-12-31 18:17:40|||||||||1
1735669070000|2024-12-31 18:17:50|||||||||3
1735669080000|2024-12-31 18:18:00|19278.3|19266.3|19277.1|19265.1|19278.3|19266.3|19277.1|19265.1|2
1735669090000|2024-12-31 18:18:10|||||||||1
1735669100000|2024-12-31 18:18:20|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|4
1735669120000|2024-12-31 18:18:40|19282.1|19270.1|19282.1|19270.1|19282.1|19270.1|19282.1|19270.1|1
1735669130000|2024-12-31 18:18:50|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|2
1735669140000|2024-12-31 18:19:00|19279.6|19267.6|19282.7|19270.7|19282.7|19270.7|19279.6|19267.6|6
1735669150000|2024-12-31 18:19:10|||||||||2
1735669160000|2024-12-31 18:19:20|19282.1|19270.1|19282.7|19270.7|19282.7|19270.7|19282.1|19270.1|0
1735669170000|2024-12-31 18:19:30|19282.1|19270.1|19282.1|19270.1|19282.1|19270.1|19282.1|19270.1|0
1735669180000|2024-12-31 18:19:40|||||||||2
1735669190000|2024-12-31 18:19:50|19283.4|19271.4|19287.1|19275.1|19287.1|19275.1|19283.4|19271.4|22
1735669200000|2024-12-31 18:20:00|19289.6|19277.6|19292.1|19280.1|19292.1|19280.1|19289.6|19277.6|23
1735669210000|2024-12-31 18:20:10|19290.8|19278.8|19290.8|19278.8|19291.4|19279.4|19290.8|19278.8|44
1735669230000|2024-12-31 18:20:30|19292.1|19280.1|19293.9|19281.9|19295.7|19283.7|19292.1|19280.1|5
1735669240000|2024-12-31 18:20:40|19294.5|19282.5|19296.4|19284.4|19298.3|19286.3|19294.5|19282.5|1
1735669250000|2024-12-31 18:20:50|19297|19285|19299.5|19287.5|19300.8|19288.8|19297|19285|7
1735669260000|2024-12-31 18:21:00|19298.9|19286.9|19293.9|19281.9|19298.9|19286.9|19293.9|19281.9|30
1735669270000|2024-12-31 18:21:10|19293.3|19281.3|19293.3|19281.3|19293.3|19281.3|19293.3|19281.3|2
1735669290000|2024-12-31 18:21:30|19291.4|19279.4|19291.4|19279.4|19291.4|19279.4|19291.4|19279.4|7
1735669300000|2024-12-31 18:21:40|19290.8|19278.8|19292.1|19280.1|19292.1|19280.1|19290.2|19278.2|7
1735669310000|2024-12-31 18:21:50|19291.5|19279.5|19292.1|19280.1|19292.1|19280.1|19291.5|19279.5|13
1735669320000|2024-12-31 18:22:00|19291.5|19279.5|19292.7|19280.7|19292.7|19280.7|19291.5|19279.5|7
1735669340000|2024-12-31 18:22:20|19290.9|19278.9|19291.5|19279.5|19291.5|19279.5|19290.9|19278.9|4
1735669350000|2024-12-31 18:22:30|19289.6|19277.6|19289.6|19277.6|19289.6|19277.6|19289|19277|5
1735669370000|2024-12-31 18:22:50|19289|19277|19287.7|19275.7|19289|19277|19287.7|19275.7|9
1735669380000|2024-12-31 18:23:00|19289|19277|19288.3|19276.3|19289|19277|19288.3|19276.3|2
1735669390000|2024-12-31 18:23:10|19289|19277|19288.4|19276.4|19289|19277|19288.4|19276.4|0
1735669400000|2024-12-31 18:23:20|19287.7|19275.7|19287.1|19275.1|19287.7|19275.7|19287.1|19275.1|0
1735669410000|2024-12-31 18:23:30|||||||||7
1735669420000|2024-12-31 18:23:40|||||||||1
1735669430000|2024-12-31 18:23:50|19286.5|19274.5|19291.4|19279.4|19292.1|19280.1|19286.5|19274.5|33
1735669440000|2024-12-31 18:24:00|19292|19280|19292.7|19280.7|19292.7|19280.7|19291.4|19279.4|5
1735669450000|2024-12-31 18:24:10|19291.4|19279.4|19292.1|19280.1|19292.1|19280.1|19291.4|19279.4|0
1735669460000|2024-12-31 18:24:20|19290.8|19278.8|19290.8|19278.8|19290.8|19278.8|19290.8|19278.8|0
1735669470000|2024-12-31 18:24:30|19290.2|19278.2|19290.2|19278.2|19290.2|19278.2|19290.2|19278.2|4
1735669480000|2024-12-31 18:24:40|19290.8|19278.8|19291.4|19279.4|19291.4|19279.4|19290.8|19278.8|2
1735669490000|2024-12-31 18:24:50|19292.1|19280.1|19292.1|19280.1|19292.1|19280.1|19289.6|19277.6|4
1735669500000|2024-12-31 18:25:00|19293.4|19281.4|19293.9|19281.9|19295.2|19283.2|19293.4|19281.4|6
1735669510000|2024-12-31 18:25:10|19294.5|19282.5|19293.3|19281.3|19295.2|19283.2|19293.3|19281.3|2
1735669520000|2024-12-31 18:25:20|19295.8|19283.8|19298.3|19286.3|19298.3|19286.3|19295.8|19283.8|6
1735669530000|2024-12-31 18:25:30|||||||||2
1735669540000|2024-12-31 18:25:40|19298.9|19286.9|19298.3|19286.3|19298.9|19286.9|19298.3|19286.3|4
1735669550000|2024-12-31 18:25:50|19300.8|19288.8|19300.8|19288.8|19300.8|19288.8|19300.8|19288.8|12
1735669560000|2024-12-31 18:26:00|19303.3|19291.3|19305.7|19293.7|19305.7|19293.7|19299.5|19287.5|36
1735669570000|2024-12-31 18:26:10|19305.1|19293.1|19309.5|19297.5|19309.5|19297.5|19304.5|19292.5|53
1735669580000|2024-12-31 18:26:20|19307.6|19295.6|19305.1|19293.1|19307.6|19295.6|19305.1|19293.1|9
1735669590000|2024-12-31 18:26:30|19304.5|19292.5|19302|19290|19304.5|19292.5|19302|19290|10
1735669600000|2024-12-31 18:26:40|19302.6|19290.6|19302|19290|19302.6|19290.6|19302|19290|5
1735669610000|2024-12-31 18:26:50|19302.7|19290.7|19303.9|19291.9|19303.9|19291.9|19302.7|19290.7|7
1735669620000|2024-12-31 18:27:00|19305.1|19293.1|19304.5|19292.5|19305.8|19293.8|19304.5|19292.5|9
1735669630000|2024-12-31 18:27:10|19305.1|19293.1|19307|19295|19307|19295|19305.1|19293.1|4
1735669640000|2024-12-31 18:27:20|19306.4|19294.4|19306.4|19294.4|19306.4|19294.4|19305.8|19293.8|1
1735669650000|2024-12-31 18:27:30|19305.1|19293.1|19306.4|19294.4|19306.4|19294.4|19305.1|19293.1|2
1735669660000|2024-12-31 18:27:40|19305.7|19293.7|19307|19295|19307|19295|19305.1|19293.1|4
1735669670000|2024-12-31 18:27:50|19305.7|19293.7|19305.8|19293.8|19307|19295|19305.7|19293.7|9
1735669680000|2024-12-31 18:28:00|19302.6|19290.6|19300.2|19288.2|19302.6|19290.6|19299.6|19287.6|18
1735669690000|2024-12-31 18:28:10|19300.8|19288.8|19300.8|19288.8|19300.8|19288.8|19300.8|19288.8|0
1735669700000|2024-12-31 18:28:20|19302|19290|19303.3|19291.3|19303.3|19291.3|19302|19290|10
1735669710000|2024-12-31 18:28:30|19301.4|19289.4|19299.5|19287.5|19302|19290|19299.5|19287.5|9
1735669730000|2024-12-31 18:28:50|19298.9|19286.9|19298.9|19286.9|19298.9|19286.9|19298.9|19286.9|1
1735669740000|2024-12-31 18:29:00|19299.5|19287.5|19299.5|19287.5|19299.5|19287.5|19299.5|19287.5|1
1735669760000|2024-12-31 18:29:20|19298.9|19286.9|19296.4|19284.4|19298.9|19286.9|19296.4|19284.4|2
1735669770000|2024-12-31 18:29:30|19297.6|19285.6|19295.8|19283.8|19297.6|19285.6|19295.8|19283.8|2
1735669780000|2024-12-31 18:29:40|19295.2|19283.2|19293.3|19281.3|19295.2|19283.2|19293.3|19281.3|1
1735669790000|2024-12-31 18:29:50|||||||||1
1735669800000|2024-12-31 18:30:00|||||||||1
1735669810000|2024-12-31 18:30:10|19293.9|19281.9|19295.8|19283.8|19295.8|19283.8|19293.9|19281.9|5
1735669830000|2024-12-31 18:30:30|19294.5|19282.5|19293.3|19281.3|19294.5|19282.5|19293.3|19281.3|7
1735669850000|2024-12-31 18:30:50|19293.9|19281.9|19295.8|19283.8|19295.8|19283.8|19293.9|19281.9|1
1735669860000|2024-12-31 18:31:00|19297|19285|19299.5|19287.5|19299.5|19287.5|19295.8|19283.8|21
1735669870000|2024-12-31 18:31:10|19300.1|19288.1|19300.1|19288.1|19300.1|19288.1|19300.1|19288.1|0
1735669880000|2024-12-31 18:31:20|19297.7|19285.7|19297.7|19285.7|19298.9|19286.9|19297.7|19285.7|12
1735669890000|2024-12-31 18:31:30|19298.3|19286.3|19297.7|19285.7|19298.3|19286.3|19297.7|19285.7|2
1735669910000|2024-12-31 18:31:50|19296.4|19284.4|19296.4|19284.4|19296.4|19284.4|19296.4|19284.4|0
1735669920000|2024-12-31 18:32:00|19298.9|19286.9|19295.2|19283.2|19298.9|19286.9|19295.2|19283.2|11
1735669930000|2024-12-31 18:32:10|19294.5|19282.5|19290.8|19278.8|19294.5|19282.5|19290.2|19278.2|9
1735669940000|2024-12-31 18:32:20|19286.4|19274.4|19287|19275|19289.5|19277.5|19285.8|19273.8|14
1735669950000|2024-12-31 18:32:30|19287.6|19275.6|19288.8|19276.8|19288.8|19276.8|19287|19275|12
1735669960000|2024-12-31 18:32:40|19289.5|19277.5|19283.2|19271.2|19289.5|19277.5|19283.2|19271.2|9
1735669970000|2024-12-31 18:32:50|19285.7|19273.7|19287|19275|19287|19275|19285.7|19273.7|5
1735669980000|2024-12-31 18:33:00|19287.6|19275.6|19289.5|19277.5|19289.5|19277.5|19287|19275|4
1735669990000|2024-12-31 18:33:10|19290.7|19278.7|19290.7|19278.7|19290.7|19278.7|19290.1|19278.1|4
1735670000000|2024-12-31 18:33:20|19290.1|19278.1|19289.4|19277.4|19290.1|19278.1|19288.8|19276.8|2
1735670010000|2024-12-31 18:33:30|19290.1|19278.1|19290.7|19278.7|19290.7|19278.7|19290.1|19278.1|0
1735670030000|2024-12-31 18:33:50|19292|19280|19293.2|19281.2|19294.5|19282.5|19292|19280|21
1735670040000|2024-12-31 18:34:00|19293.9|19281.9|19295.1|19283.1|19295.1|19283.1|19293.3|19281.3|1
1735670050000|2024-12-31 18:34:10|19294.5|19282.5|19290.1|19278.1|19294.5|19282.5|19290.1|19278.1|5
1735670060000|2024-12-31 18:34:20|19290.8|19278.8|19297.6|19285.6|19297.6|19285.6|19289.5|19277.5|29
1735670070000|2024-12-31 18:34:30|19298.2|19286.2|19300.1|19288.1|19300.1|19288.1|19297.6|19285.6|0
1735670080000|2024-12-31 18:34:40|19296.4|19284.4|19297.6|19285.6|19298.3|19286.3|19296.4|19284.4|5
1735670090000|2024-12-31 18:34:50|19297.7|19285.7|19296.4|19284.4|19297.7|19285.7|19295.8|19283.8|4
1735670100000|2024-12-31 18:35:00|19295.8|19283.8|19298.3|19286.3|19298.3|19286.3|19292.7|19280.7|17
1735670110000|2024-12-31 18:35:10|19299|19287|19299|19287|19299|19287|19299|19287|0
1735670130000|2024-12-31 18:35:30|19298.3|19286.3|19298.3|19286.3|19298.3|19286.3|19297.7|19285.7|0
1735670140000|2024-12-31 18:35:40|19299|19287|19298.3|19286.3|19299|19287|19296.5|19284.5|8
1735670150000|2024-12-31 18:35:50|19297.1|19285.1|19297.1|19285.1|19297.1|19285.1|19297.1|19285.1|1
1735670160000|2024-12-31 18:36:00|19296.5|19284.5|19296.5|19284.5|19297.7|19285.7|19296.5|19284.5|1
1735670170000|2024-12-31 18:36:10|19295.8|19283.8|19297.1|19285.1|19297.1|19285.1|19295.8|19283.8|2
1735670180000|2024-12-31 18:36:20|19298.3|19286.3|19298.3|19286.3|19298.3|19286.3|19298.3|19286.3|18
1735670190000|2024-12-31 18:36:30|19297.7|19285.7|19297.7|19285.7|19297.7|19285.7|19297.7|19285.7|0
1735670200000|2024-12-31 18:36:40|19295.8|19283.8|19295.2|19283.2|19295.8|19283.8|19295.2|19283.2|3
1735670210000|2024-12-31 18:36:50|19294.5|19282.5|19293.9|19281.9|19294.5|19282.5|19293.9|19281.9|1
1735670220000|2024-12-31 18:37:00|19294.5|19282.5|19294.5|19282.5|19294.5|19282.5|19294.5|19282.5|4
1735670230000|2024-12-31 18:37:10|||||||||3
1735670240000|2024-12-31 18:37:20|||||||||1
1735670250000|2024-12-31 18:37:30|19293.3|19281.3|19293.3|19281.3|19293.3|19281.3|19293.3|19281.3|6
1735670260000|2024-12-31 18:37:40|19292.7|19280.7|19292|19280|19292.7|19280.7|19292|19280|4
1735670270000|2024-12-31 18:37:50|19293.2|19281.2|19293.9|19281.9|19295.8|19283.8|19293.2|19281.2|3
1735670280000|2024-12-31 18:38:00|19293.3|19281.3|19293.9|19281.9|19293.9|19281.9|19293.3|19281.3|7
1735670290000|2024-12-31 18:38:10|19293.3|19281.3|19293.3|19281.3|19293.3|19281.3|19293.3|19281.3|1
1735670300000|2024-12-31 18:38:20|19293.9|19281.9|19293.9|19281.9|19295.2|19283.2|19292|19280|12
1735670310000|2024-12-31 18:38:30|19294.5|19282.5|19293.3|19281.3|19294.5|19282.5|19293.3|19281.3|2
1735670320000|2024-12-31 18:38:40|19293.9|19281.9|19295.2|19283.2|19295.2|19283.2|19293.9|19281.9|6
1735670330000|2024-12-31 18:38:50|19295.8|19283.8|19296.4|19284.4|19297.1|19285.1|19295.8|19283.8|2
1735670340000|2024-12-31 18:39:00|19295.8|19283.8|19296.4|19284.4|19296.4|19284.4|19295.2|19283.2|2
1735670350000|2024-12-31 18:39:10|||||||||1
1735670360000|2024-12-31 18:39:20|19295.8|19283.8|19295.2|19283.2|19295.8|19283.8|19294.5|19282.5|10
1735670370000|2024-12-31 18:39:30|19294.5|19282.5|19294.5|19282.5|19294.5|19282.5|19294.5|19282.5|0
1735670380000|2024-12-31 18:39:40|19292.7|19280.7|19292.7|19280.7|19292.7|19280.7|19292.7|19280.7|16
1735670390000|2024-12-31 18:39:50|19293.3|19281.3|19293.3|19281.3|19293.3|19281.3|19293.3|19281.3|3
1735670420000|2024-12-31 18:40:20|19294.5|19282.5|19295.8|19283.8|19295.8|19283.8|19294.5|19282.5|12
1735670450000|2024-12-31 18:40:50|||||||||5
1735670460000|2024-12-31 18:41:00|19296.5|19284.5|19296.5|19284.5|19296.5|19284.5|19296.5|19284.5|2
1735670470000|2024-12-31 18:41:10|19294.6|19282.6|19295.8|19283.8|19296.5|19284.5|19294.6|19282.6|9
1735670480000|2024-12-31 18:41:20|19295.2|19283.2|19292.7|19280.7|19295.8|19283.8|19292.7|19280.7|12
1735670490000|2024-12-31 18:41:30|19292|19280|19292|19280|19292|19280|19292|19280|1
1735670500000|2024-12-31 18:41:40|19287.7|19275.7|19287.7|19275.7|19287.7|19275.7|19287|19275|29
1735670510000|2024-12-31 18:41:50|19287|19275|19285.8|19273.8|19287|19275|19285.8|19273.8|2
1735670520000|2024-12-31 18:42:00|19287|19275|19287|19275|19287|19275|19287|19275|1
1735670540000|2024-12-31 18:42:20|||||||||1
1735670550000|2024-12-31 18:42:30|||||||||5
1735670580000|2024-12-31 18:43:00|19290.1|19278.1|19290.1|19278.1|19290.7|19278.7|19288.9|19276.9|18
1735670590000|2024-12-31 18:43:10|19291.4|19279.4|19289.5|19277.5|19291.4|19279.4|19289.5|19277.5|12
1735670600000|2024-12-31 18:43:20|19290.1|19278.1|19290.1|19278.1|19290.1|19278.1|19290.1|19278.1|2
1735670610000|2024-12-31 18:43:30|||||||||1
1735670630000|2024-12-31 18:43:50|||||||||5
1735670640000|2024-12-31 18:44:00|19290.7|19278.7|19292|19280|19292|19280|19290.7|19278.7|1
1735670660000|2024-12-31 18:44:20|19289.5|19277.5|19294.5|19282.5|19294.5|19282.5|19289.5|19277.5|13
1735670690000|2024-12-31 18:44:50|19295.1|19283.1|19294.5|19282.5|19295.7|19283.7|19294.5|19282.5|25
1735670700000|2024-12-31 18:45:00|||||||||1
1735670730000|2024-12-31 18:45:30|19295.1|19283.1|19295.1|19283.1|19295.1|19283.1|19295.1|19283.1|1
1735670740000|2024-12-31 18:45:40|19296.4|19284.4|19296.4|19284.4|19296.4|19284.4|19296.4|19284.4|3
1735670750000|2024-12-31 18:45:50|19298.3|19286.3|19298.3|19286.3|19298.3|19286.3|19298.3|19286.3|5
1735670760000|2024-12-31 18:46:00|19297|19285|19297.7|19285.7|19297.7|19285.7|19297|19285|1
1735670770000|2024-12-31 18:46:10|19298.3|19286.3|19298.3|19286.3|19298.3|19286.3|19298.3|19286.3|38
1735670780000|2024-12-31 18:46:20|19300.8|19288.8|19300.2|19288.2|19300.8|19288.8|19299.5|19287.5|3
1735670790000|2024-12-31 18:46:30|19300.8|19288.8|19300.8|19288.8|19300.8|19288.8|19300.8|19288.8|0
1735670820000|2024-12-31 18:47:00|19304.5|19292.5|19304.5|19292.5|19307|19295|19304.5|19292.5|10
1735670830000|2024-12-31 18:47:10|||||||||1
1735670840000|2024-12-31 18:47:20|19303.2|19291.2|19300.8|19288.8|19303.3|19291.3|19300.8|19288.8|8
1735670850000|2024-12-31 18:47:30|19301.4|19289.4|19301.5|19289.5|19302.1|19290.1|19301.4|19289.4|4
1735670860000|2024-12-31 18:47:40|19300.8|19288.8|19300.8|19288.8|19300.8|19288.8|19300.2|19288.2|6
1735670870000|2024-12-31 18:47:50|19300.2|19288.2|19300.8|19288.8|19300.8|19288.8|19300.2|19288.2|1
1735670890000|2024-12-31 18:48:10|19301.5|19289.5|19303.3|19291.3|19304|19292|19300.8|19288.8|24
1735670900000|2024-12-31 18:48:20|19302.2|19290.2|19301.5|19289.5|19302.2|19290.2|19300.8|19288.8|4
1735670910000|2024-12-31 18:48:30|19303.3|19291.3|19303.3|19291.3|19303.3|19291.3|19303.3|19291.3|4
1735670920000|2024-12-31 18:48:40|19305.8|19293.8|19302.2|19290.2|19305.8|19293.8|19302.2|19290.2|20
1735670930000|2024-12-31 18:48:50|19301.5|19289.5|19301.5|19289.5|19301.5|19289.5|19301.5|19289.5|9
1735670940000|2024-12-31 18:49:00|19302.2|19290.2|19301.5|19289.5|19302.2|19290.2|19300.3|19288.3|6
1735670950000|2024-12-31 18:49:10|19302.2|19290.2|19301.5|19289.5|19302.2|19290.2|19301.5|19289.5|5
1735670960000|2024-12-31 18:49:20|19302.2|19290.2|19305.3|19293.3|19305.3|19293.3|19302.2|19290.2|4
1735670970000|2024-12-31 18:49:30|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|5
1735670980000|2024-12-31 18:49:40|19307.1|19295.1|19306.5|19294.5|19307.1|19295.1|19306.5|19294.5|6
1735670990000|2024-12-31 18:49:50|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|0
1735671000000|2024-12-31 18:50:00|19304|19292|19305.3|19293.3|19305.3|19293.3|19302.2|19290.2|19
1735671010000|2024-12-31 18:50:10|19305.9|19293.9|19304.7|19292.7|19305.9|19293.9|19304.7|19292.7|9
1735671020000|2024-12-31 18:50:20|19304|19292|19304.7|19292.7|19304.7|19292.7|19304|19292|6
1735671030000|2024-12-31 18:50:30|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|2
1735671040000|2024-12-31 18:50:40|19304.7|19292.7|19304|19292|19305.3|19293.3|19303.4|19291.4|5
1735671050000|2024-12-31 18:50:50|19305.3|19293.3|19305.9|19293.9|19305.9|19293.9|19304.7|19292.7|8
1735671060000|2024-12-31 18:51:00|19305.3|19293.3|19306.5|19294.5|19306.5|19294.5|19304.7|19292.7|11
1735671070000|2024-12-31 18:51:10|19309.7|19297.7|19308.4|19296.4|19309.7|19297.7|19308.4|19296.4|18
1735671080000|2024-12-31 18:51:20|19307.8|19295.8|19308.4|19296.4|19309.7|19297.7|19307.8|19295.8|6
1735671090000|2024-12-31 18:51:30|19309|19297|19309|19297|19309|19297|19309|19297|1
1735671100000|2024-12-31 18:51:40|19307.2|19295.2|19304|19292|19307.2|19295.2|19304|19292|19
1735671110000|2024-12-31 18:51:50|19303.4|19291.4|19304.7|19292.7|19304.7|19292.7|19303.4|19291.4|5
1735671120000|2024-12-31 18:52:00|19303.4|19291.4|19302.8|19290.8|19304|19292|19302.8|19290.8|2
1735671130000|2024-12-31 18:52:10|19303.4|19291.4|19303.4|19291.4|19303.4|19291.4|19302.8|19290.8|1
1735671140000|2024-12-31 18:52:20|19304|19292|19304.7|19292.7|19305.9|19293.9|19303.4|19291.4|12
1735671150000|2024-12-31 18:52:30|19304|19292|19305.3|19293.3|19305.3|19293.3|19304|19292|2
1735671160000|2024-12-31 18:52:40|19304.7|19292.7|19304.7|19292.7|19304.7|19292.7|19304.7|19292.7|4
1735671170000|2024-12-31 18:52:50|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|11
1735671180000|2024-12-31 18:53:00|19304.7|19292.7|19305.3|19293.3|19305.9|19293.9|19304.7|19292.7|9
1735671190000|2024-12-31 18:53:10|19304.7|19292.7|19305.9|19293.9|19305.9|19293.9|19304.7|19292.7|5
1735671200000|2024-12-31 18:53:20|||||||||2
1735671210000|2024-12-31 18:53:30|19305.3|19293.3|19307.2|19295.2|19309.7|19297.7|19305.3|19293.3|8
1735671230000|2024-12-31 18:53:50|19306.5|19294.5|19307.2|19295.2|19307.2|19295.2|19306.5|19294.5|0
1735671240000|2024-12-31 18:54:00|19306.5|19294.5|19307.8|19295.8|19307.8|19295.8|19306.5|19294.5|14
1735671250000|2024-12-31 18:54:10|19308.4|19296.4|19308.4|19296.4|19308.4|19296.4|19308.4|19296.4|2
1735671260000|2024-12-31 18:54:20|19307.2|19295.2|19307.8|19295.8|19308.4|19296.4|19307.2|19295.2|49
1735671270000|2024-12-31 18:54:30|19308.4|19296.4|19309|19297|19310.9|19298.9|19308.4|19296.4|16
1735671280000|2024-12-31 18:54:40|19308.4|19296.4|19312.2|19300.2|19312.2|19300.2|19307.8|19295.8|4
1735671290000|2024-12-31 18:54:50|||||||||9
1735671300000|2024-12-31 18:55:00|||||||||8
1735671310000|2024-12-31 18:55:10|19312.8|19300.8|19312.2|19300.2|19312.8|19300.8|19312.2|19300.2|4
1735671320000|2024-12-31 18:55:20|19312.8|19300.8|19312.2|19300.2|19312.8|19300.8|19312.2|19300.2|5
1735671330000|2024-12-31 18:55:30|||||||||81
1735671340000|2024-12-31 18:55:40|19313.4|19301.4|19312.8|19300.8|19315.9|19303.9|19312.2|19300.2|70
1735671350000|2024-12-31 18:55:50|19312.2|19300.2|19312.2|19300.2|19312.2|19300.2|19312.2|19300.2|13
1735671360000|2024-12-31 18:56:00|||||||||15
1735671370000|2024-12-31 18:56:10|19314|19302|19314|19302|19314|19302|19314|19302|10
1735671380000|2024-12-31 18:56:20|19314.7|19302.7|19314|19302|19314.7|19302.7|19314|19302|9
1735671390000|2024-12-31 18:56:30|19313.4|19301.4|19313.4|19301.4|19313.4|19301.4|19311.5|19299.5|20
1735671400000|2024-12-31 18:56:40|19314|19302|19310.3|19298.3|19314|19302|19310.3|19298.3|17
1735671410000|2024-12-31 18:56:50|19310.9|19298.9|19309.7|19297.7|19311.5|19299.5|19309.7|19297.7|3
1735671420000|2024-12-31 18:57:00|19309|19297|19310.9|19298.9|19310.9|19298.9|19307.8|19295.8|17
1735671430000|2024-12-31 18:57:10|19310.2|19298.2|19310.2|19298.2|19310.2|19298.2|19310.2|19298.2|10
1735671440000|2024-12-31 18:57:20|19309.6|19297.6|19309.6|19297.6|19309.6|19297.6|19309.6|19297.6|4
1735671450000|2024-12-31 18:57:30|19307.1|19295.1|19307.1|19295.1|19307.1|19295.1|19307.1|19295.1|13
1735671460000|2024-12-31 18:57:40|19309.6|19297.6|19309.6|19297.6|19309.6|19297.6|19309.6|19297.6|5
1735671470000|2024-12-31 18:57:50|19307.1|19295.1|19307.1|19295.1|19307.1|19295.1|19307.1|19295.1|14
1735671480000|2024-12-31 18:58:00|19306.4|19294.4|19304.6|19292.6|19307.1|19295.1|19304.6|19292.6|18
1735671490000|2024-12-31 18:58:10|19303.4|19291.4|19300.9|19288.9|19304.6|19292.6|19298.4|19286.4|99
1735671500000|2024-12-31 18:58:20|19300.2|19288.2|19298.4|19286.4|19300.2|19288.2|19297.7|19285.7|10
1735671510000|2024-12-31 18:58:30|||||||||21
1735671520000|2024-12-31 18:58:40|19297.1|19285.1|19295.2|19283.2|19297.1|19285.1|19294.6|19282.6|27
1735671530000|2024-12-31 18:58:50|19295.8|19283.8|19295.8|19283.8|19295.8|19283.8|19294.6|19282.6|25
1735671540000|2024-12-31 18:59:00|19294.6|19282.6|19302.1|19290.1|19302.1|19290.1|19294.6|19282.6|65
1735671550000|2024-12-31 18:59:10|19302.7|19290.7|19310.1|19298.1|19310.1|19298.1|19302.7|19290.7|69
1735671560000|2024-12-31 18:59:20|19309.5|19297.5|19313.3|19301.3|19313.3|19301.3|19309.5|19297.5|54
1735671570000|2024-12-31 18:59:30|19312.6|19300.6|19304.4|19292.4|19312.6|19300.6|19304.4|19292.4|126
1735671580000|2024-12-31 18:59:40|19301.9|19289.9|19301.9|19289.9|19301.9|19289.9|19301.9|19289.9|84
1735671590000|2024-12-31 18:59:50|19304.4|19292.4|19304.4|19292.4|19304.4|19292.4|19301.9|19289.9|132
1735671600000|2024-12-31 19:00:00|19305.7|19293.7|19305.7|19293.7|19310|19298|19305.7|19293.7|69
1735671610000|2024-12-31 19:00:10|19306.9|19294.9|19310.7|19298.7|19311.3|19299.3|19305.7|19293.7|9
1735671620000|2024-12-31 19:00:20|19310|19298|19308.8|19296.8|19311.9|19299.9|19307.5|19295.5|30
1735671630000|2024-12-31 19:00:30|19309.4|19297.4|19310.7|19298.7|19310.7|19298.7|19308.2|19296.2|13
1735671640000|2024-12-31 19:00:40|19310|19298|19309.4|19297.4|19310.7|19298.7|19308.2|19296.2|35
1735671650000|2024-12-31 19:00:50|19310|19298|19314.4|19302.4|19314.4|19302.4|19309.4|19297.4|12
1735671660000|2024-12-31 19:01:00|19313.8|19301.8|19314.4|19302.4|19314.4|19302.4|19313.1|19301.1|17
1735671670000|2024-12-31 19:01:10|19313.8|19301.8|19315|19303|19315|19303|19313.8|19301.8|3
1735671680000|2024-12-31 19:01:20|19314.4|19302.4|19314.4|19302.4|19314.4|19302.4|19314.4|19302.4|0
1735671690000|2024-12-31 19:01:30|||||||||1
1735671700000|2024-12-31 19:01:40|||||||||2
1735671710000|2024-12-31 19:01:50|19313.2|19301.2|19310|19298|19313.2|19301.2|19310|19298|22
1735671720000|2024-12-31 19:02:00|19311.9|19299.9|19311.9|19299.9|19311.9|19299.9|19311.9|19299.9|3
1735671730000|2024-12-31 19:02:10|19312.5|19300.5|19314.4|19302.4|19314.4|19302.4|19312.5|19300.5|35
1735671740000|2024-12-31 19:02:20|19315|19303|19312.5|19300.5|19315|19303|19312.5|19300.5|10
1735671770000|2024-12-31 19:02:50|19308.2|19296.2|19308.2|19296.2|19308.2|19296.2|19308.2|19296.2|9
1735671780000|2024-12-31 19:03:00|19307|19295|19306.9|19294.9|19308.2|19296.2|19306.9|19294.9|1
1735671790000|2024-12-31 19:03:10|19308.2|19296.2|19307.5|19295.5|19308.2|19296.2|19307.5|19295.5|6
1735671800000|2024-12-31 19:03:20|19306.9|19294.9|19306.9|19294.9|19306.9|19294.9|19304.4|19292.4|5
1735671810000|2024-12-31 19:03:30|19305.7|19293.7|19305|19293|19306.9|19294.9|19304.4|19292.4|7
1735671820000|2024-12-31 19:03:40|19305.7|19293.7|19306.9|19294.9|19306.9|19294.9|19305.7|19293.7|2
1735671830000|2024-12-31 19:03:50|19307.5|19295.5|19309.4|19297.4|19309.4|19297.4|19307.5|19295.5|4
1735671840000|2024-12-31 19:04:00|||||||||8
1735671850000|2024-12-31 19:04:10|19310.6|19298.6|19309.4|19297.4|19311.9|19299.9|19309.4|19297.4|10
1735671860000|2024-12-31 19:04:20|19310.7|19298.7|19310.7|19298.7|19310.7|19298.7|19310.7|19298.7|2
1735671870000|2024-12-31 19:04:30|||||||||1
1735671880000|2024-12-31 19:04:40|19311.3|19299.3|19310.6|19298.6|19312.5|19300.5|19310|19298|7
1735671890000|2024-12-31 19:04:50|19310|19298|19310.2|19298.2|19311.3|19299.3|19309.5|19297.5|64
1735828200000|2025-01-02 14:30:00|19334.7|19322.7|19366.1|19354.1|19370.8|19358.8|19334.7|19321.9|117
1735828210000|2025-01-02 14:30:10|19366.6|19354.6|19349.3|19337.3|19367.9|19355.9|19347.4|19335.4|71
1735828220000|2025-01-02 14:30:20|19349.9|19337.9|19351.1|19339.1|19355.5|19343.5|19348.6|19336.6|24
1735828230000|2025-01-02 14:30:30|19351.8|19339.8|19361.1|19349.1|19361.6|19349.6|19351.8|19339.8|13
1735828240000|2025-01-02 14:30:40|19362.4|19350.4|19368.6|19356.6|19368.6|19356.6|19358.6|19346.6|61
1735828250000|2025-01-02 14:30:50|19369.3|19357.3|19369.3|19357.3|19374|19362|19366.1|19354.1|85
1735828260000|2025-01-02 14:31:00|19368.6|19356.6|19372.3|19360.3|19372.3|19360.3|19361.2|19349.2|29
1735828270000|2025-01-02 14:31:10|19373|19361|19365.5|19353.5|19373|19361|19365.5|19353.5|10
1735828280000|2025-01-02 14:31:20|19364.8|19352.8|19366.8|19354.8|19368|19356|19363.7|19351.7|10
1735828290000|2025-01-02 14:31:30|19366.1|19354.1|19371.9|19359.9|19371.9|19359.9|19366.1|19354.1|18
1735828300000|2025-01-02 14:31:40|19374|19362|19366.5|19354.5|19374|19362|19366.5|19354.5|10
1735828310000|2025-01-02 14:31:50|19367.2|19355.2|19374.7|19362.7|19375.2|19363.2|19367.2|19355.2|40
1735828320000|2025-01-02 14:32:00|19375.3|19363.3|19379.2|19367.2|19379.2|19367.2|19375.3|19363.3|37
1735828330000|2025-01-02 14:32:10|19380.3|19368.3|19378.1|19366.1|19380.3|19368.3|19378.1|19366.1|44
1735828340000|2025-01-02 14:32:20|19375.7|19363.7|19373.1|19361.1|19376.9|19364.9|19373.1|19361.1|5
1735828350000|2025-01-02 14:32:30|19369.4|19357.4|19355.6|19343.6|19369.4|19357.4|19355.6|19343.6|40
1735828360000|2025-01-02 14:32:40|19354.9|19342.9|19359.4|19347.4|19359.9|19347.9|19349.4|19337.4|18
1735828370000|2025-01-02 14:32:50|19359.9|19347.9|19363.7|19351.7|19363.7|19351.7|19359.4|19347.4|10
1735828380000|2025-01-02 14:33:00|19363.1|19351.1|19368|19356|19369.2|19357.2|19363|19351|20
1735828390000|2025-01-02 14:33:10|19368.7|19356.7|19369.9|19357.9|19370.5|19358.5|19365.5|19353.5|13
1735828400000|2025-01-02 14:33:20|19370.5|19358.5|19369.1|19357.1|19370.5|19358.5|19368|19356|22
1735828410000|2025-01-02 14:33:30|19369.8|19357.8|19378.5|19366.5|19379.8|19367.8|19369.8|19357.8|36
1735828420000|2025-01-02 14:33:40|19377.9|19365.9|19379.8|19367.8|19380.5|19368.5|19376.7|19364.7|17
1735828430000|2025-01-02 14:33:50|19380.5|19368.5|19381.6|19369.6|19382.3|19370.3|19379.1|19367.1|10
1735828440000|2025-01-02 14:34:00|19381|19369|19393|19381|19395.5|19383.5|19378.5|19366.5|19
1735828450000|2025-01-02 14:34:10|19393.7|19381.7|19393.1|19381.1|19394.4|19382.4|19391.7|19379.7|6
1735828460000|2025-01-02 14:34:20|19396.9|19384.9|19400.8|19388.8|19402|19390|19394.5|19382.5|51
1735828470000|2025-01-02 14:34:30|19402|19390|19400.8|19388.8|19403.8|19391.8|19399.5|19387.5|39
1735828480000|2025-01-02 14:34:40|19400.2|19388.2|19402.1|19390.1|19402.1|19390.1|19396.3|19384.3|11
1735828490000|2025-01-02 14:34:50|19401.4|19389.4|19404.6|19392.6|19404.6|19392.6|19399.6|19387.6|21
1735828500000|2025-01-02 14:35:00|19407|19395|19410.2|19398.2|19410.2|19398.2|19407|19395|26
1735828510000|2025-01-02 14:35:10|19408.4|19396.4|19402.7|19390.7|19412.7|19400.7|19402.7|19390.7|49
1735828520000|2025-01-02 14:35:20|19403.3|19391.3|19394.4|19382.4|19403.3|19391.3|19389.6|19377.6|44
1735828530000|2025-01-02 14:35:30|19393.3|19381.3|19395.1|19383.1|19400.8|19388.8|19393.3|19381.3|15
1735828540000|2025-01-02 14:35:40|19395.8|19383.8|19395.8|19383.8|19398.8|19386.8|19395.8|19383.8|12
1735828550000|2025-01-02 14:35:50|19396.4|19384.4|19394.6|19382.6|19397.1|19385.1|19390.2|19378.2|34
1735828560000|2025-01-02 14:36:00|19392.7|19380.7|19395.2|19383.2|19395.9|19383.9|19392.7|19380.7|12
1735828570000|2025-01-02 14:36:10|19392.1|19380.1|19392|19380|19393.4|19381.4|19388.4|19376.4|56
1735828580000|2025-01-02 14:36:20|19392.7|19380.7|19388.4|19376.4|19392.7|19380.7|19388.4|19376.4|9
1735828590000|2025-01-02 14:36:30|19389.6|19377.6|19395.2|19383.2|19395.9|19383.9|19388.4|19376.4|27
1735828600000|2025-01-02 14:36:40|19394.5|19382.5|19392.7|19380.7|19395.2|19383.2|19392.7|19380.7|7
1735828610000|2025-01-02 14:36:50|19393.4|19381.4|19385.2|19373.2|19393.4|19381.4|19382.7|19370.7|23
1735828620000|2025-01-02 14:37:00|19384.6|19372.6|19386.5|19374.5|19387.1|19375.1|19384.6|19372.6|6
1735828630000|2025-01-02 14:37:10|19387.7|19375.7|19385.9|19373.9|19389.6|19377.6|19385.9|19373.9|28
1735828640000|2025-01-02 14:37:20|19387.7|19375.7|19381.6|19369.6|19387.7|19375.7|19380.9|19368.9|22
1735828650000|2025-01-02 14:37:30|19384.1|19372.1|19381.6|19369.6|19384.8|19372.8|19381.6|19369.6|7
1735828660000|2025-01-02 14:37:40|19382.8|19370.8|19382.8|19370.8|19386.6|19374.6|19382.1|19370.1|38
1735828670000|2025-01-02 14:37:50|19384.1|19372.1|19384.1|19372.1|19386|19374|19383.4|19371.4|4
1735828680000|2025-01-02 14:38:00|19383.4|19371.4|19380.9|19368.9|19383.4|19371.4|19380.3|19368.3|22
1735828690000|2025-01-02 14:38:10|19382|19370|19382.7|19370.7|19382.7|19370.7|19380.9|19368.9|13
1735828700000|2025-01-02 14:38:20|19385.2|19373.2|19384.6|19372.6|19387|19375|19384|19372|20
1735828710000|2025-01-02 14:38:30|19383.4|19371.4|19384.6|19372.6|19384.6|19372.6|19380.9|19368.9|4
1735828720000|2025-01-02 14:38:40|19385.2|19373.2|19385.9|19373.9|19385.9|19373.9|19384.6|19372.6|2
1735828730000|2025-01-02 14:38:50|19385.2|19373.2|19385.2|19373.2|19385.9|19373.9|19383.4|19371.4|9
1735828740000|2025-01-02 14:39:00|19385.8|19373.8|19403.3|19391.3|19403.3|19391.3|19385.2|19373.2|23
1735828750000|2025-01-02 14:39:10|19402|19390|19397.7|19385.7|19402|19390|19397.7|19385.7|12
1735828760000|2025-01-02 14:39:20|19395.8|19383.8|19394.6|19382.6|19399.5|19387.5|19394.6|19382.6|11
1735828770000|2025-01-02 14:39:30|19392.7|19380.7|19397.7|19385.7|19397.7|19385.7|19392.7|19380.7|14
1735828780000|2025-01-02 14:39:40|19397.2|19385.2|19392.7|19380.7|19397.2|19385.2|19392.7|19380.7|2
1735828790000|2025-01-02 14:39:50|19390.8|19378.8|19392|19380|19392|19380|19390.2|19378.2|13
1735828800000|2025-01-02 14:40:00|19392.7|19380.7|19387.7|19375.7|19392.7|19380.7|19387.7|19375.7|17
1735828810000|2025-01-02 14:40:10|19387.6|19375.6|19380.9|19368.9|19389|19377|19380.9|19368.9|40
1735828820000|2025-01-02 14:40:20|19383.4|19371.4|19382.7|19370.7|19387.7|19375.7|19382.7|19370.7|26
1735828830000|2025-01-02 14:40:30|19383.3|19371.3|19382.7|19370.7|19384|19372|19380.9|19368.9|12
1735828840000|2025-01-02 14:40:40|19384|19372|19381.6|19369.6|19384.7|19372.7|19380.9|19368.9|13
1735828850000|2025-01-02 14:40:50|19380.9|19368.9|19388.4|19376.4|19389.7|19377.7|19380.9|19368.9|14
1735828860000|2025-01-02 14:41:00|19387.2|19375.2|19384.1|19372.1|19387.2|19375.2|19384.1|19372.1|12
1735828870000|2025-01-02 14:41:10|19382.2|19370.2|19384.8|19372.8|19384.8|19372.8|19382.2|19370.2|3
1735828880000|2025-01-02 14:41:20|19386.6|19374.6|19386.6|19374.6|19387.3|19375.3|19384.8|19372.8|18
1735828890000|2025-01-02 14:41:30|19388.5|19376.5|19384.7|19372.7|19389.1|19377.1|19384.7|19372.7|8
1735828900000|2025-01-02 14:41:40|19386|19374|19386.6|19374.6|19386.6|19374.6|19386|19374|0
1735828910000|2025-01-02 14:41:50|19385.9|19373.9|19385.9|19373.9|19386.6|19374.6|19385.3|19373.3|3
1735828920000|2025-01-02 14:42:00|19386.6|19374.6|19374.1|19362.1|19386.6|19374.6|19371.6|19359.6|14
1735828930000|2025-01-02 14:42:10|19376|19364|19383.5|19371.5|19384.1|19372.1|19376|19364|16
1735828940000|2025-01-02 14:42:20|19382.9|19370.9|19377.3|19365.3|19383.5|19371.5|19377.3|19365.3|14
1735828950000|2025-01-02 14:42:30|19378.5|19366.5|19379.1|19367.1|19379.8|19367.8|19377.9|19365.9|5
1735828960000|2025-01-02 14:42:40|19378.5|19366.5|19377.3|19365.3|19379.2|19367.2|19377.3|19365.3|76
1735828970000|2025-01-02 14:42:50|19375.5|19363.5|19378|19366|19378|19366|19375.5|19363.5|11
1735828980000|2025-01-02 14:43:00|19381.7|19369.7|19378|19366|19381.7|19369.7|19378|19366|21
1735828990000|2025-01-02 14:43:10|19378.5|19366.5|19373.7|19361.7|19381.7|19369.7|19373.7|19361.7|23
1735829000000|2025-01-02 14:43:20|19372.3|19360.3|19374.9|19362.9|19374.9|19362.9|19369.8|19357.8|20
1735829010000|2025-01-02 14:43:30|19375.5|19363.5|19373.5|19361.5|19375.5|19363.5|19373.5|19361.5|3
1735829020000|2025-01-02 14:43:40|19374.2|19362.2|19375.5|19363.5|19377.4|19365.4|19374.2|19362.2|9
1735829030000|2025-01-02 14:43:50|19376.7|19364.7|19376.7|19364.7|19378|19366|19375.5|19363.5|15
1735829040000|2025-01-02 14:44:00|19377.3|19365.3|19381|19369|19383|19371|19377.3|19365.3|10
1735829050000|2025-01-02 14:44:10|19381.6|19369.6|19382.3|19370.3|19382.3|19370.3|19379.9|19367.9|8
1735829060000|2025-01-02 14:44:20|19383|19371|19378.7|19366.7|19383.7|19371.7|19378.7|19366.7|8
1735829070000|2025-01-02 14:44:30|19379.2|19367.2|19388|19376|19388|19376|19379.2|19367.2|15
1735829080000|2025-01-02 14:44:40|19387.4|19375.4|19388|19376|19388|19376|19385.5|19373.5|9
1735829090000|2025-01-02 14:44:50|19387.3|19375.3|19386.7|19374.7|19388|19376|19386.7|19374.7|6
1735829100000|2025-01-02 14:45:00|19386.2|19374.2|19381.2|19369.2|19386.2|19374.2|19376.7|19364.7|20
1735829110000|2025-01-02 14:45:10|19379.9|19367.9|19381.2|19369.2|19381.2|19369.2|19378.7|19366.7|5
1735829120000|2025-01-02 14:45:20|19382.4|19370.4|19379.9|19367.9|19382.4|19370.4|19379.9|19367.9|6
1735829130000|2025-01-02 14:45:30|19379.4|19367.4|19382.4|19370.4|19383|19371|19379.4|19367.4|5
1735829140000|2025-01-02 14:45:40|19383|19371|19378.7|19366.7|19383|19371|19378.7|19366.7|8
1735829150000|2025-01-02 14:45:50|19378|19366|19378.7|19366.7|19378.7|19366.7|19378|19366|8
1735829160000|2025-01-02 14:46:00|19380.5|19368.5|19385.5|19373.5|19385.5|19373.5|19378.7|19366.7|14
1735829170000|2025-01-02 14:46:10|19386.2|19374.2|19388.7|19376.7|19392.4|19380.4|19386.2|19374.2|25
1735829180000|2025-01-02 14:46:20|19389.2|19377.2|19385.5|19373.5|19389.2|19377.2|19385.5|19373.5|24
1735829190000|2025-01-02 14:46:30|19388|19376|19384.8|19372.8|19388|19376|19384.8|19372.8|7
1735829200000|2025-01-02 14:46:40|19384.2|19372.2|19383.7|19371.7|19386.2|19374.2|19383.7|19371.7|17
1735829210000|2025-01-02 14:46:50|19382.4|19370.4|19383|19371|19383|19371|19381.2|19369.2|8
1735829220000|2025-01-02 14:47:00|19383.7|19371.7|19386.2|19374.2|19386.2|19374.2|19383.7|19371.7|12
1735829230000|2025-01-02 14:47:10|19385.5|19373.5|19387.3|19375.3|19388.7|19376.7|19384.2|19372.2|18
1735829240000|2025-01-02 14:47:20|19386.7|19374.7|19388|19376|19388|19376|19386.1|19374.1|6
1735829250000|2025-01-02 14:47:30|19387.3|19375.3|19388|19376|19388|19376|19387.3|19375.3|3
1735829260000|2025-01-02 14:47:40|19390.5|19378.5|19390.5|19378.5|19390.5|19378.5|19389.3|19377.3|9
1735829270000|2025-01-02 14:47:50|19389.3|19377.3|19390.5|19378.5|19390.5|19378.5|19389.3|19377.3|13
1735829280000|2025-01-02 14:48:00|19391.1|19379.1|19387.3|19375.3|19391.1|19379.1|19387.3|19375.3|8
1735829290000|2025-01-02 14:48:10|19386.8|19374.8|19388.6|19376.6|19388.6|19376.6|19386.8|19374.8|9
1735829300000|2025-01-02 14:48:20|19388|19376|19394.8|19382.8|19394.8|19382.8|19388|19376|25
1735829310000|2025-01-02 14:48:30|19393|19381|19395.5|19383.5|19395.5|19383.5|19392.3|19380.3|15
1735829320000|2025-01-02 14:48:40|19394.8|19382.8|19392.4|19380.4|19396.1|19384.1|19389.8|19377.8|16
1735829330000|2025-01-02 14:48:50|19391.8|19379.8|19391.1|19379.1|19393|19381|19390.5|19378.5|13
1735829340000|2025-01-02 14:49:00|19390.5|19378.5|19383|19371|19390.5|19378.5|19382.3|19370.3|9
1735829350000|2025-01-02 14:49:10|19382.3|19370.3|19383|19371|19383.6|19371.6|19382.3|19370.3|3
1735829360000|2025-01-02 14:49:20|19381.8|19369.8|19384.3|19372.3|19384.3|19372.3|19380.5|19368.5|17
1735829370000|2025-01-02 14:49:30|19384.9|19372.9|19383|19371|19384.9|19372.9|19383|19371|6
1735829380000|2025-01-02 14:49:40|19382.3|19370.3|19381.2|19369.2|19382.3|19370.3|19381.2|19369.2|3
1735829390000|2025-01-02 14:49:50|19382.4|19370.4|19379.3|19367.3|19388.7|19376.7|19379.3|19367.3|17
1735829400000|2025-01-02 14:50:00|19380.5|19368.5|19378|19366|19380.5|19368.5|19377.3|19365.3|7
1735829410000|2025-01-02 14:50:10|||||||||1
1735829420000|2025-01-02 14:50:20|19378.7|19366.7|19378|19366|19378.7|19366.7|19376.2|19364.2|6
1735829430000|2025-01-02 14:50:30|19377.3|19365.3|19380.5|19368.5|19380.5|19368.5|19377.3|19365.3|6
1735829440000|2025-01-02 14:50:40|19379.8|19367.8|19378|19366|19383|19371|19378|19366|11
1735829450000|2025-01-02 14:50:50|19380|19368|19378.7|19366.7|19380.5|19368.5|19378.7|19366.7|12
1735829460000|2025-01-02 14:51:00|19380|19368|19376.2|19364.2|19380.5|19368.5|19376.2|19364.2|8
1735829470000|2025-01-02 14:51:10|19376.8|19364.8|19375.5|19363.5|19376.8|19364.8|19375.5|19363.5|6
1735829480000|2025-01-02 14:51:20|19376.2|19364.2|19365.5|19353.5|19376.2|19364.2|19363|19351|34
1735829490000|2025-01-02 14:51:30|19365|19353|19375.5|19363.5|19376.2|19364.2|19365|19353|12
1735829500000|2025-01-02 14:51:40|19372.5|19360.5|19368.6|19356.6|19372.5|19360.5|19368.6|19356.6|16
1735829510000|2025-01-02 14:51:50|19373|19361|19379.8|19367.8|19379.8|19367.8|19372.5|19360.5|21
1735829520000|2025-01-02 14:52:00|19380.5|19368.5|19378|19366|19380.5|19368.5|19378|19366|3
1735829530000|2025-01-02 14:52:10|19376.8|19364.8|19378|19366|19378|19366|19376.8|19364.8|4
1735829540000|2025-01-02 14:52:20|19381.2|19369.2|19380.5|19368.5|19381.2|19369.2|19380.5|19368.5|5
1735829550000|2025-01-02 14:52:30|19382.8|19370.8|19384.3|19372.3|19385.5|19373.5|19382.8|19370.8|12
1735829570000|2025-01-02 14:52:50|19383.6|19371.6|19383.7|19371.7|19384.8|19372.8|19382.5|19370.5|124
1735829580000|2025-01-02 14:53:00|19384.4|19372.4|19385|19373|19386.2|19374.2|19383.7|19371.7|6
1735829600000|2025-01-02 14:53:20|19383.7|19371.7|19384.4|19372.4|19384.4|19372.4|19383.7|19371.7|3
1735829610000|2025-01-02 14:53:30|19383.7|19371.7|19384.4|19372.4|19384.4|19372.4|19383.7|19371.7|44
1735829620000|2025-01-02 14:53:40|19383.7|19371.7|19380.7|19368.7|19383.7|19371.7|19379.4|19367.4|34
1735829630000|2025-01-02 14:53:50|19381.3|19369.3|19380|19368|19381.9|19369.9|19380|19368|1
1735829640000|2025-01-02 14:54:00|19383|19371|19381.9|19369.9|19385|19373|19381.9|19369.9|26
1735829650000|2025-01-02 14:54:10|19382.5|19370.5|19381.9|19369.9|19382.5|19370.5|19381.9|19369.9|5
1735829660000|2025-01-02 14:54:20|19380.7|19368.7|19379.4|19367.4|19381.9|19369.9|19379.4|19367.4|6
1735829670000|2025-01-02 14:54:30|19380.1|19368.1|19378.2|19366.2|19382.5|19370.5|19378.2|19366.2|10
1735829680000|2025-01-02 14:54:40|19377.6|19365.6|19372.5|19360.5|19377.6|19365.6|19372.5|19360.5|11
1735829690000|2025-01-02 14:54:50|19371.9|19359.9|19370.1|19358.1|19373.8|19361.8|19370.1|19358.1|7
1735829700000|2025-01-02 14:55:00|19370.7|19358.7|19367.5|19355.5|19371.9|19359.9|19365.7|19353.7|31
1735829710000|2025-01-02 14:55:10|19371.2|19359.2|19370|19358|19373.2|19361.2|19368.8|19356.8|23
1735829720000|2025-01-02 14:55:20|19370.7|19358.7|19370|19358|19375.7|19363.7|19370|19358|7
1735829730000|2025-01-02 14:55:30|19370.7|19358.7|19371.9|19359.9|19371.9|19359.9|19370.7|19358.7|0
1735829740000|2025-01-02 14:55:40|19371.2|19359.2|19371.9|19359.9|19371.9|19359.9|19370.7|19358.7|6
1735829750000|2025-01-02 14:55:50|19370.7|19358.7|19367.5|19355.5|19370.7|19358.7|19365|19353|15
1735829760000|2025-01-02 14:56:00|19366.9|19354.9|19367.5|19355.5|19371.9|19359.9|19366.9|19354.9|15
1735829770000|2025-01-02 14:56:10|19368.2|19356.2|19366.2|19354.2|19368.2|19356.2|19366.2|19354.2|2
1735829780000|2025-01-02 14:56:20|19360|19348|19364.4|19352.4|19364.4|19352.4|19358.7|19346.7|9
1735829790000|2025-01-02 14:56:30|19362.5|19350.5|19356.9|19344.9|19364.4|19352.4|19354.4|19342.4|37
1735829800000|2025-01-02 14:56:40|19355|19343|19354.4|19342.4|19355.7|19343.7|19354.4|19342.4|5
1735829810000|2025-01-02 14:56:50|19353.7|19341.7|19354.4|19342.4|19356.4|19344.4|19353.7|19341.7|9
1735829820000|2025-01-02 14:57:00|19353.2|19341.2|19353.2|19341.2|19354.4|19342.4|19352.6|19340.6|6
1735829830000|2025-01-02 14:57:10|19352.6|19340.6|19353.2|19341.2|19353.9|19341.9|19352.6|19340.6|6
1735829840000|2025-01-02 14:57:20|19352.6|19340.6|19352.6|19340.6|19353.9|19341.9|19352.6|19340.6|9
1735829850000|2025-01-02 14:57:30|19353.2|19341.2|19349.4|19337.4|19353.2|19341.2|19349.4|19337.4|7
1735829860000|2025-01-02 14:57:40|19350.8|19338.8|19358.7|19346.7|19358.7|19346.7|19350.8|19338.8|36
1735829870000|2025-01-02 14:57:50|19358.2|19346.2|19356.9|19344.9|19358.2|19346.2|19355.7|19343.7|9
1735829880000|2025-01-02 14:58:00|19357.6|19345.6|19356.9|19344.9|19359.4|19347.4|19356.9|19344.9|8
1735829890000|2025-01-02 14:58:10|19358|19346|19360.1|19348.1|19360.1|19348.1|19358|19346|3
1735829900000|2025-01-02 14:58:20|19359.4|19347.4|19351.2|19339.2|19359.4|19347.4|19350.7|19338.7|10
1735829910000|2025-01-02 14:58:30|19350|19338|19356.9|19344.9|19356.9|19344.9|19350|19338|10
1735829920000|2025-01-02 14:58:40|19358.2|19346.2|19357.5|19345.5|19358.2|19346.2|19357.5|19345.5|3
1735829930000|2025-01-02 14:58:50|19358.7|19346.7|19356.9|19344.9|19361.2|19349.2|19356.9|19344.9|25
1735829940000|2025-01-02 14:59:00|19357.5|19345.5|19355|19343|19357.5|19345.5|19354.4|19342.4|10
1735829950000|2025-01-02 14:59:10|19355.7|19343.7|19355|19343|19355.7|19343.7|19354.4|19342.4|2
1735829960000|2025-01-02 14:59:20|19354.4|19342.4|19355.7|19343.7|19356.4|19344.4|19354.4|19342.4|9
1735829970000|2025-01-02 14:59:30|19355|19343|19356.9|19344.9|19356.9|19344.9|19355|19343|0
1735829980000|2025-01-02 14:59:40|19356.2|19344.2|19358.2|19346.2|19358.2|19346.2|19356.2|19344.2|2
1735829990000|2025-01-02 14:59:50|19358.7|19346.7|19359.4|19347.4|19360.1|19348.1|19354.4|19342.4|8
1735830000000|2025-01-02 15:00:00|19358|19346|19354.4|19342.4|19358|19346|19354.4|19342.4|16
1735830010000|2025-01-02 15:00:10|19353.7|19341.7|19353.9|19341.9|19355.1|19343.1|19352.6|19340.6|7
1735830020000|2025-01-02 15:00:20|19352.6|19340.6|19347.7|19335.7|19352.6|19340.6|19345.3|19333.3|21
1735830030000|2025-01-02 15:00:30|19348.9|19336.9|19347.7|19335.7|19350.2|19338.2|19345.8|19333.8|22
1735830040000|2025-01-02 15:00:40|19347.8|19335.8|19347.1|19335.1|19347.8|19335.8|19347.1|19335.1|1
1735830050000|2025-01-02 15:00:50|19347.8|19335.8|19350.3|19338.3|19353.3|19341.3|19345.8|19333.8|12
1735830060000|2025-01-02 15:01:00|19349.6|19337.6|19338.3|19326.3|19350.3|19338.3|19336.5|19324.5|53
1735830070000|2025-01-02 15:01:10|19339|19327|19340.3|19328.3|19340.8|19328.8|19338.9|19326.9|4
1735830080000|2025-01-02 15:01:20|19338.3|19326.3|19338.3|19326.3|19340.3|19328.3|19338.3|19326.3|4
1735830090000|2025-01-02 15:01:30|19339.6|19327.6|19340.3|19328.3|19340.3|19328.3|19338.3|19326.3|2
1735830100000|2025-01-02 15:01:40|19339.6|19327.6|19341.5|19329.5|19341.5|19329.5|19339.6|19327.6|1
1735830110000|2025-01-02 15:01:50|19340.8|19328.8|19339.4|19327.4|19341.5|19329.5|19339|19327|13
1735830120000|2025-01-02 15:02:00|19340.8|19328.8|19340.3|19328.3|19340.8|19328.8|19338.3|19326.3|17
1735830130000|2025-01-02 15:02:10|19339.6|19327.6|19340.3|19328.3|19340.3|19328.3|19339|19327|4
1735830140000|2025-01-02 15:02:20|19340.8|19328.8|19342.8|19330.8|19342.8|19330.8|19340.8|19328.8|11
1735830150000|2025-01-02 15:02:30|19343.4|19331.4|19343.3|19331.3|19344|19332|19343.3|19331.3|8
1735830160000|2025-01-02 15:02:40|19345.3|19333.3|19345.8|19333.8|19346.5|19334.5|19345.3|19333.3|9
1735830170000|2025-01-02 15:02:50|19346.5|19334.5|19352.8|19340.8|19353.3|19341.3|19346.5|19334.5|21
1735830180000|2025-01-02 15:03:00|19353.3|19341.3|19349.7|19337.7|19354|19342|19349|19337|19
1735830190000|2025-01-02 15:03:10|19350.4|19338.4|19352.2|19340.2|19352.9|19340.9|19349.7|19337.7|5
1735830200000|2025-01-02 15:03:20|19352.9|19340.9|19352.2|19340.2|19352.9|19340.9|19352.2|19340.2|0
1735830210000|2025-01-02 15:03:30|19351|19339|19349|19337|19351|19339|19347.8|19335.8|13
1735830220000|2025-01-02 15:03:40|19348.5|19336.5|19348.5|19336.5|19349.7|19337.7|19347.8|19335.8|3
1735830230000|2025-01-02 15:03:50|19349|19337|19347.2|19335.2|19349.7|19337.7|19342.8|19330.8|6
1735830240000|2025-01-02 15:04:00|19346.5|19334.5|19347.2|19335.2|19347.2|19335.2|19346.5|19334.5|0
1735830260000|2025-01-02 15:04:20|19346|19334|19346.6|19334.6|19347.2|19335.2|19346|19334|5
1735830270000|2025-01-02 15:04:30|19346.5|19334.5|19349|19337|19349|19337|19346.5|19334.5|1
1735830280000|2025-01-02 15:04:40|19349.7|19337.7|19351.5|19339.5|19351.5|19339.5|19347.2|19335.2|11
1735830290000|2025-01-02 15:04:50|||||||||3
1735830300000|2025-01-02 15:05:00|19356.5|19344.5|19354|19342|19357.9|19345.9|19352.8|19340.8|39
1735830310000|2025-01-02 15:05:10|19353.3|19341.3|19352.2|19340.2|19353.3|19341.3|19351.5|19339.5|1
1735830320000|2025-01-02 15:05:20|19351.5|19339.5|19354|19342|19354.7|19342.7|19351.5|19339.5|5
1735830330000|2025-01-02 15:05:30|19352.8|19340.8|19352.2|19340.2|19354.7|19342.7|19352.2|19340.2|9
1735830340000|2025-01-02 15:05:40|19352.9|19340.9|19351.7|19339.7|19354.1|19342.1|19351.7|19339.7|4
1735830350000|2025-01-02 15:05:50|19352.2|19340.2|19350.4|19338.4|19352.2|19340.2|19350.4|19338.4|7
1735830360000|2025-01-02 15:06:00|19352.2|19340.2|19352.2|19340.2|19352.2|19340.2|19352.2|19340.2|4
1735830370000|2025-01-02 15:06:10|19349.7|19337.7|19344.7|19332.7|19349.7|19337.7|19344.7|19332.7|20
1735830380000|2025-01-02 15:06:20|19345.4|19333.4|19342.2|19330.2|19345.4|19333.4|19342.2|19330.2|6
1735830390000|2025-01-02 15:06:30|19342.9|19330.9|19342.2|19330.2|19342.9|19330.9|19342.2|19330.2|1
1735830400000|2025-01-02 15:06:40|19342.9|19330.9|19340.3|19328.3|19343.5|19331.5|19340.3|19328.3|7
1735830410000|2025-01-02 15:06:50|19338.5|19326.5|19337.2|19325.2|19338.5|19326.5|19337.2|19325.2|3
1735830420000|2025-01-02 15:07:00|19337.8|19325.8|19341|19329|19342.2|19330.2|19337.8|19325.8|12
1735830430000|2025-01-02 15:07:10|19342.2|19330.2|19341.7|19329.7|19342.2|19330.2|19341.7|19329.7|12
1735830440000|2025-01-02 15:07:20|19341|19329|19342.2|19330.2|19342.2|19330.2|19341|19329|0
1735830450000|2025-01-02 15:07:30|19341.7|19329.7|19339.7|19327.7|19341.7|19329.7|19339.7|19327.7|3
1735830460000|2025-01-02 15:07:40|||||||||1
1735830470000|2025-01-02 15:07:50|19342.2|19330.2|19342.2|19330.2|19342.2|19330.2|19342.2|19330.2|3
1735830480000|2025-01-02 15:08:00|19341.7|19329.7|19342.2|19330.2|19344.2|19332.2|19341.7|19329.7|5
1735830490000|2025-01-02 15:08:10|19343.6|19331.6|19344.7|19332.7|19344.7|19332.7|19342.9|19330.9|2
1735830500000|2025-01-02 15:08:20|19344|19332|19342.9|19330.9|19344|19332|19342.9|19330.9|4
1735830510000|2025-01-02 15:08:30|19344.2|19332.2|19344.2|19332.2|19344.7|19332.7|19344.2|19332.2|3
1735830520000|2025-01-02 15:08:40|19343.5|19331.5|19344.2|19332.2|19344.2|19332.2|19342.2|19330.2|2
1735830530000|2025-01-02 15:08:50|19344.7|19332.7|19344.7|19332.7|19346.7|19334.7|19344.7|19332.7|5
1735830540000|2025-01-02 15:09:00|19346.1|19334.1|19344.7|19332.7|19346.7|19334.7|19344.7|19332.7|6
1735830550000|2025-01-02 15:09:10|19343.5|19331.5|19343.5|19331.5|19344.2|19332.2|19343.5|19331.5|4
1735830560000|2025-01-02 15:09:20|19342.9|19330.9|19342.2|19330.2|19342.9|19330.9|19342.2|19330.2|5
1735830570000|2025-01-02 15:09:30|19340.3|19328.3|19344.7|19332.7|19345.3|19333.3|19339.7|19327.7|156
1735830580000|2025-01-02 15:09:40|19342.2|19330.2|19342.2|19330.2|19342.2|19330.2|19342.2|19330.2|2
1735830590000|2025-01-02 15:09:50|||||||||3
1735830600000|2025-01-02 15:10:00|19339.7|19327.7|19339.7|19327.7|19339.7|19327.7|19339.7|19327.7|5
1735830610000|2025-01-02 15:10:10|||||||||2
1735830620000|2025-01-02 15:10:20|19339.2|19327.2|19337.9|19325.9|19339.2|19327.2|19337.9|19325.9|10
1735830630000|2025-01-02 15:10:30|||||||||3
1735830640000|2025-01-02 15:10:40|19339.7|19327.7|19341.5|19329.5|19341.5|19329.5|19339.7|19327.7|8
1735830650000|2025-01-02 15:10:50|19342.2|19330.2|19343.5|19331.5|19343.5|19331.5|19342.2|19330.2|4
1735830660000|2025-01-02 15:11:00|19344.7|19332.7|19347.2|19335.2|19347.2|19335.2|19344|19332|4
1735830670000|2025-01-02 15:11:10|19346.5|19334.5|19346.5|19334.5|19347.2|19335.2|19346.5|19334.5|30
1735830680000|2025-01-02 15:11:20|19347.2|19335.2|19349.7|19337.7|19350.4|19338.4|19347.2|19335.2|3
1735830690000|2025-01-02 15:11:30|19350.3|19338.3|19350.3|19338.3|19354|19342|19349.7|19337.7|21
1735830700000|2025-01-02 15:11:40|19349.7|19337.7|19354|19342|19354|19342|19349.7|19337.7|6
1735830710000|2025-01-02 15:11:50|19356.5|19344.5|19356.5|19344.5|19356.5|19344.5|19356.5|19344.5|5
1735830720000|2025-01-02 15:12:00|19357.2|19345.2|19356.5|19344.5|19357.2|19345.2|19356.5|19344.5|9
1735830730000|2025-01-02 15:12:10|19357.2|19345.2|19357.2|19345.2|19357.2|19345.2|19357.2|19345.2|4
1735830740000|2025-01-02 15:12:20|19359|19347|19361.5|19349.5|19361.5|19349.5|19359|19347|11
1735830750000|2025-01-02 15:12:30|19365.8|19353.8|19361.5|19349.5|19365.8|19353.8|19361.5|19349.5|22
1735830760000|2025-01-02 15:12:40|19363.3|19351.3|19363.4|19351.4|19364|19352|19363.3|19351.3|6
1735830770000|2025-01-02 15:12:50|19364|19352|19363.4|19351.4|19365.9|19353.9|19363.4|19351.4|9
1735830780000|2025-01-02 15:13:00|19364.6|19352.6|19362.2|19350.2|19364.6|19352.6|19361.5|19349.5|9
1735830790000|2025-01-02 15:13:10|19357.2|19345.2|19352.9|19340.9|19357.2|19345.2|19352.9|19340.9|15
1735830800000|2025-01-02 15:13:20|19350.9|19338.9|19346.7|19334.7|19350.9|19338.9|19346.7|19334.7|15
1735830810000|2025-01-02 15:13:30|19346|19334|19349.7|19337.7|19349.7|19337.7|19342.9|19330.9|11
1735830820000|2025-01-02 15:13:40|19347.9|19335.9|19349.7|19337.7|19350.4|19338.4|19347.2|19335.2|24
1735830830000|2025-01-02 15:13:50|19351|19339|19351.5|19339.5|19351.5|19339.5|19351|19339|5
1735830840000|2025-01-02 15:14:00|19352.2|19340.2|19354.7|19342.7|19354.7|19342.7|19352.2|19340.2|3
1735830850000|2025-01-02 15:14:10|19356.7|19344.7|19355.3|19343.3|19356.7|19344.7|19355.3|19343.3|6
1735830860000|2025-01-02 15:14:20|19354.7|19342.7|19354|19342|19356|19344|19354|19342|5
1735830870000|2025-01-02 15:14:30|19354.7|19342.7|19351.7|19339.7|19354.7|19342.7|19351.7|19339.7|8
1735830880000|2025-01-02 15:14:40|19351.1|19339.1|19349.2|19337.2|19351.1|19339.1|19349.2|19337.2|7
1735830890000|2025-01-02 15:14:50|||||||||4
1735830900000|2025-01-02 15:15:00|19347.9|19335.9|19342.2|19330.2|19347.9|19335.9|19342.2|19330.2|12
1735830910000|2025-01-02 15:15:10|19342.9|19330.9|19347.2|19335.2|19347.2|19335.2|19342.9|19330.9|9
1735830920000|2025-01-02 15:15:20|19347.9|19335.9|19347.2|19335.2|19347.9|19335.9|19347.2|19335.2|1
1735830940000|2025-01-02 15:15:40|19348.5|19336.5|19345.4|19333.4|19349.1|19337.1|19345.4|19333.4|7
1735830950000|2025-01-02 15:15:50|19344.7|19332.7|19345.4|19333.4|19345.4|19333.4|19344.7|19332.7|0
1735830960000|2025-01-02 15:16:00|19344.7|19332.7|19351|19339|19351|19339|19344.7|19332.7|16
1735830970000|2025-01-02 15:16:10|19349.7|19337.7|19352.2|19340.2|19352.2|19340.2|19349.7|19337.7|2
1735830980000|2025-01-02 15:16:20|19351.6|19339.6|19353.4|19341.4|19354.1|19342.1|19351.6|19339.6|12
1735830990000|2025-01-02 15:16:30|19354.7|19342.7|19357.8|19345.8|19359.1|19347.1|19354.1|19342.1|14
1735831000000|2025-01-02 15:16:40|19359.1|19347.1|19357.8|19345.8|19359.2|19347.2|19357.2|19345.2|4
1735831010000|2025-01-02 15:16:50|19357.2|19345.2|19358.5|19346.5|19359.2|19347.2|19357.2|19345.2|4
1735831020000|2025-01-02 15:17:00|19359.7|19347.7|19359.1|19347.1|19359.7|19347.7|19357.8|19345.8|5
1735831030000|2025-01-02 15:17:10|19364.1|19352.1|19365.4|19353.4|19369.1|19357.1|19364.1|19352.1|103
1735831040000|2025-01-02 15:17:20|19364.1|19352.1|19365.3|19353.3|19365.3|19353.3|19361.6|19349.6|13
1735831050000|2025-01-02 15:17:30|19364.7|19352.7|19369.1|19357.1|19369.1|19357.1|19364.7|19352.7|6
1735831060000|2025-01-02 15:17:40|19367.7|19355.7|19369.1|19357.1|19369.1|19357.1|19367.7|19355.7|3
1735831070000|2025-01-02 15:17:50|||||||||2
1735831080000|2025-01-02 15:18:00|19368.2|19356.2|19369.1|19357.1|19370.3|19358.3|19368.2|19356.2|22
1735831090000|2025-01-02 15:18:10|19369.8|19357.8|19371.1|19359.1|19371.1|19359.1|19369.8|19357.8|0
1735831100000|2025-01-02 15:18:20|19372.3|19360.3|19371.6|19359.6|19372.3|19360.3|19370.9|19358.9|6
1735831110000|2025-01-02 15:18:30|19370.9|19358.9|19374.1|19362.1|19374.1|19362.1|19370.9|19358.9|17
1735831120000|2025-01-02 15:18:40|19382.8|19370.8|19379.1|19367.1|19382.8|19370.8|19379.1|19367.1|11
1735831130000|2025-01-02 15:18:50|19379.8|19367.8|19377.3|19365.3|19379.8|19367.8|19376.6|19364.6|2
1735831140000|2025-01-02 15:19:00|19376.6|19364.6|19376.6|19364.6|19377.3|19365.3|19376.6|19364.6|0
1735831150000|2025-01-02 15:19:10|19377.3|19365.3|19373.4|19361.4|19377.3|19365.3|19373.4|19361.4|8
1735831160000|2025-01-02 15:19:20|19372.7|19360.7|19373.4|19361.4|19374.6|19362.6|19370.9|19358.9|10
1735831170000|2025-01-02 15:19:30|19376.3|19364.3|19377.7|19365.7|19379.1|19367.1|19376.3|19364.3|6
1735831180000|2025-01-02 15:19:40|19375.9|19363.9|19375.9|19363.9|19375.9|19363.9|19375.9|19363.9|3
1735831190000|2025-01-02 15:19:50|19376.4|19364.4|19381.4|19369.4|19381.4|19369.4|19376.4|19364.4|27
1735831200000|2025-01-02 15:20:00|19382|19370|19382.6|19370.6|19384.5|19372.5|19382|19370|13
1735831210000|2025-01-02 15:20:10|19383.2|19371.2|19382|19370|19383.2|19371.2|19382|19370|0
1735831230000|2025-01-02 15:20:30|19386.3|19374.3|19383.8|19371.8|19386.3|19374.3|19383.8|19371.8|17
1735831240000|2025-01-02 15:20:40|19386.3|19374.3|19386.3|19374.3|19386.3|19374.3|19386.3|19374.3|5
1735831250000|2025-01-02 15:20:50|19384.4|19372.4|19382|19370|19386.3|19374.3|19382|19370|21
1735831260000|2025-01-02 15:21:00|19379.5|19367.5|19379.5|19367.5|19379.5|19367.5|19379.5|19367.5|7
1735831270000|2025-01-02 15:21:10|||||||||2
1735831280000|2025-01-02 15:21:20|19380.1|19368.1|19377.7|19365.7|19380.1|19368.1|19376.4|19364.4|7
1735831290000|2025-01-02 15:21:30|19377.1|19365.1|19378.9|19366.9|19378.9|19366.9|19375.9|19363.9|10
1735831300000|2025-01-02 15:21:40|19380.2|19368.2|19380.2|19368.2|19380.2|19368.2|19380.2|19368.2|0
1735831310000|2025-01-02 15:21:50|19381.4|19369.4|19380.2|19368.2|19381.4|19369.4|19379.5|19367.5|11
1735831320000|2025-01-02 15:22:00|19380.9|19368.9|19380.2|19368.2|19380.9|19368.9|19380.2|19368.2|10
1735831330000|2025-01-02 15:22:10|19380.9|19368.9|19380.9|19368.9|19380.9|19368.9|19380.9|19368.9|0
1735831340000|2025-01-02 15:22:20|19380.2|19368.2|19380.2|19368.2|19380.2|19368.2|19380.2|19368.2|0
1735831350000|2025-01-02 15:22:30|19380.9|19368.9|19380.2|19368.2|19380.9|19368.9|19380.2|19368.2|3
1735831360000|2025-01-02 15:22:40|19378.9|19366.9|19378.4|19366.4|19378.9|19366.9|19377.1|19365.1|3
1735831370000|2025-01-02 15:22:50|19376.4|19364.4|19376.4|19364.4|19377.1|19365.1|19376.4|19364.4|1
1735831380000|2025-01-02 15:23:00|19375.9|19363.9|19373.4|19361.4|19375.9|19363.9|19373.4|19361.4|1
1735831400000|2025-01-02 15:23:20|19375.9|19363.9|19378.4|19366.4|19378.4|19366.4|19375.9|19363.9|9
1735831410000|2025-01-02 15:23:30|19378.9|19366.9|19380.9|19368.9|19380.9|19368.9|19378.9|19366.9|3
1735831420000|2025-01-02 15:23:40|19380.2|19368.2|19380.9|19368.9|19380.9|19368.9|19380.2|19368.2|2
1735831430000|2025-01-02 15:23:50|19378.9|19366.9|19377.1|19365.1|19378.9|19366.9|19376.4|19364.4|4
1735831440000|2025-01-02 15:24:00|19376.4|19364.4|19378.4|19366.4|19378.4|19366.4|19375.2|19363.2|3
1735831450000|2025-01-02 15:24:10|19377.7|19365.7|19380.3|19368.3|19380.3|19368.3|19377.7|19365.7|2
1735831460000|2025-01-02 15:24:20|19378.9|19366.9|19375.9|19363.9|19378.9|19366.9|19375.9|19363.9|4
1735831470000|2025-01-02 15:24:30|19374.5|19362.5|19375.2|19363.2|19375.2|19363.2|19373.9|19361.9|3
1735831480000|2025-01-02 15:24:40|19375.9|19363.9|19375.9|19363.9|19375.9|19363.9|19375.9|19363.9|3
1735831500000|2025-01-02 15:25:00|19377.1|19365.1|19376.5|19364.5|19377.1|19365.1|19376.5|19364.5|5
1735831510000|2025-01-02 15:25:10|19377.1|19365.1|19374.5|19362.5|19377.7|19365.7|19374.5|19362.5|61
1735831520000|2025-01-02 15:25:20|||||||||1
1735831530000|2025-01-02 15:25:30|||||||||1
1735831540000|2025-01-02 15:25:40|19373.8|19361.8|19371.5|19359.5|19373.8|19361.8|19371.5|19359.5|3
1735831550000|2025-01-02 15:25:50|19369.6|19357.6|19370.9|19358.9|19370.9|19358.9|19369|19357|3
1735831560000|2025-01-02 15:26:00|19370.2|19358.2|19372.1|19360.1|19372.1|19360.1|19370.2|19358.2|4
1735831570000|2025-01-02 15:26:10|19371.5|19359.5|19370.9|19358.9|19371.5|19359.5|19370.2|19358.2|0
1735831580000|2025-01-02 15:26:20|19372.1|19360.1|19377.8|19365.8|19378.4|19366.4|19372.1|19360.1|4
1735831590000|2025-01-02 15:26:30|19377.1|19365.1|19375.9|19363.9|19377.1|19365.1|19375.9|19363.9|2
1735831600000|2025-01-02 15:26:40|||||||||1
1735831610000|2025-01-02 15:26:50|19378.4|19366.4|19380.3|19368.3|19380.3|19368.3|19378.4|19366.4|7
1735831620000|2025-01-02 15:27:00|19379.6|19367.6|19379.6|19367.6|19380.3|19368.3|19379.6|19367.6|5
1735831630000|2025-01-02 15:27:10|19379.1|19367.1|19378.4|19366.4|19379.1|19367.1|19378.4|19366.4|1
1735831640000|2025-01-02 15:27:20|19377.7|19365.7|19377.7|19365.7|19377.7|19365.7|19377.7|19365.7|5
1735831650000|2025-01-02 15:27:30|||||||||5
1735831660000|2025-01-02 15:27:40|19378.4|19366.4|19377.7|19365.7|19380.2|19368.2|19377.7|19365.7|9
1735831670000|2025-01-02 15:27:50|19378.4|19366.4|19376.5|19364.5|19378.4|19366.4|19376.5|19364.5|5
1735831680000|2025-01-02 15:28:00|19375.2|19363.2|19373.4|19361.4|19375.9|19363.9|19373.4|19361.4|2
1735831690000|2025-01-02 15:28:10|19374.7|19362.7|19372.7|19360.7|19376.5|19364.5|19372.7|19360.7|13
1735831710000|2025-01-02 15:28:30|19369.7|19357.7|19367.7|19355.7|19369.7|19357.7|19367.7|19355.7|5
1735831720000|2025-01-02 15:28:40|19366.5|19354.5|19366.5|19354.5|19366.5|19354.5|19366.5|19354.5|5
1735831730000|2025-01-02 15:28:50|19365.2|19353.2|19365.9|19353.9|19365.9|19353.9|19364.5|19352.5|4
1735831740000|2025-01-02 15:29:00|19365.3|19353.3|19367.7|19355.7|19367.7|19355.7|19365.3|19353.3|7
1735831750000|2025-01-02 15:29:10|19368.4|19356.4|19362.7|19350.7|19368.4|19356.4|19362.7|19350.7|3
1735831760000|2025-01-02 15:29:20|19363.4|19351.4|19363.4|19351.4|19363.4|19351.4|19363.4|19351.4|0
1735831770000|2025-01-02 15:29:30|19362.7|19350.7|19362.7|19350.7|19362.7|19350.7|19362.7|19350.7|4
1735831780000|2025-01-02 15:29:40|19363.4|19351.4|19364|19352|19365.9|19353.9|19363.4|19351.4|11
1735831790000|2025-01-02 15:29:50|19362.7|19350.7|19364|19352|19364|19352|19362.7|19350.7|4
1735831800000|2025-01-02 15:30:00|19362.7|19350.7|19362.7|19350.7|19363.4|19351.4|19362.7|19350.7|2
1735831810000|2025-01-02 15:30:10|19363.4|19351.4|19365.9|19353.9|19365.9|19353.9|19362.7|19350.7|7
1735831820000|2025-01-02 15:30:20|19367.7|19355.7|19368.4|19356.4|19368.4|19356.4|19366.5|19354.5|5
1735831830000|2025-01-02 15:30:30|19367.7|19355.7|19367.7|19355.7|19370.2|19358.2|19367.7|19355.7|7
1735831840000|2025-01-02 15:30:40|19364.7|19352.7|19360.2|19348.2|19364.7|19352.7|19360.2|19348.2|6
1735831850000|2025-01-02 15:30:50|19357.7|19345.7|19357.7|19345.7|19357.7|19345.7|19357.7|19345.7|2
1735831860000|2025-01-02 15:31:00|19357|19345|19362|19350|19362|19350|19357|19345|33
1735831870000|2025-01-02 15:31:10|19363.3|19351.3|19364.5|19352.5|19364.5|19352.5|19363.3|19351.3|2
1735831880000|2025-01-02 15:31:20|19362|19350|19353.8|19341.8|19362|19350|19353.8|19341.8|8
1735831890000|2025-01-02 15:31:30|19354.5|19342.5|19352.6|19340.6|19354.5|19342.5|19352.6|19340.6|3
1735831900000|2025-01-02 15:31:40|19354.5|19342.5|19354.5|19342.5|19354.5|19342.5|19353.8|19341.8|0
1735831910000|2025-01-02 15:31:50|19353.8|19341.8|19351.5|19339.5|19353.8|19341.8|19349.5|19337.5|4
1735831920000|2025-01-02 15:32:00|19350.1|19338.1|19350.1|19338.1|19350.1|19338.1|19350.1|19338.1|3
1735831930000|2025-01-02 15:32:10|19349.5|19337.5|19345.1|19333.1|19349.5|19337.5|19344.5|19332.5|4
1735831940000|2025-01-02 15:32:20|19345.8|19333.8|19345.8|19333.8|19346.5|19334.5|19345.8|19333.8|0
1735831950000|2025-01-02 15:32:30|19345.1|19333.1|19347|19335|19347|19335|19345.1|19333.1|5
1735831960000|2025-01-02 15:32:40|||||||||3
1735831980000|2025-01-02 15:33:00|19346.5|19334.5|19347.2|19335.2|19347.2|19335.2|19345.9|19333.9|4
1735831990000|2025-01-02 15:33:10|19346.5|19334.5|19347.9|19335.9|19347.9|19335.9|19346.5|19334.5|1
1735832000000|2025-01-02 15:33:20|19348.4|19336.4|19344.7|19332.7|19348.4|19336.4|19344.7|19332.7|1
1735832010000|2025-01-02 15:33:30|19340.9|19328.9|19338.4|19326.4|19340.9|19328.9|19338.4|19326.4|13
1735832020000|2025-01-02 15:33:40|19340.4|19328.4|19340.2|19328.2|19340.9|19328.9|19339.1|19327.1|7
1735832030000|2025-01-02 15:33:50|19340.9|19328.9|19340.4|19328.4|19340.9|19328.9|19340.4|19328.4|1
1735832050000|2025-01-02 15:34:10|19339.8|19327.8|19336.6|19324.6|19339.8|19327.8|19334.1|19322.1|24
1735832060000|2025-01-02 15:34:20|19335.4|19323.4|19336.6|19324.6|19337.9|19325.9|19334.1|19322.1|15
1735832070000|2025-01-02 15:34:30|19334.8|19322.8|19336.6|19324.6|19336.6|19324.6|19334.8|19322.8|6
1735832080000|2025-01-02 15:34:40|19335.4|19323.4|19335.2|19323.2|19336.6|19324.6|19334.7|19322.7|30
1735832090000|2025-01-02 15:34:50|19334.7|19322.7|19333.4|19321.4|19334.7|19322.7|19332.7|19320.7|8
1735832100000|2025-01-02 15:35:00|19332.7|19320.7|19329.3|19317.3|19332.7|19320.7|19325.4|19313.4|10
1735832110000|2025-01-02 15:35:10|19329.8|19317.8|19329.8|19317.8|19329.8|19317.8|19327.3|19315.3|5
1735832120000|2025-01-02 15:35:20|19329.3|19317.3|19326.8|19314.8|19329.3|19317.3|19326.1|19314.1|2
1735832130000|2025-01-02 15:35:30|19327.3|19315.3|19326.6|19314.6|19328|19316|19326.6|19314.6|2
1735832140000|2025-01-02 15:35:40|19327.3|19315.3|19326.6|19314.6|19327.3|19315.3|19326.6|19314.6|0
1735832150000|2025-01-02 15:35:50|19325.5|19313.5|19324.8|19312.8|19325.5|19313.5|19324.1|19312.1|11
1735832160000|2025-01-02 15:36:00|19325.4|19313.4|19331.6|19319.6|19331.6|19319.6|19325.4|19313.4|21
1735832170000|2025-01-02 15:36:10|19331.1|19319.1|19330.4|19318.4|19331.1|19319.1|19329.1|19317.1|6
1735832180000|2025-01-02 15:36:20|19329.8|19317.8|19331.6|19319.6|19331.6|19319.6|19329.1|19317.1|4
1735832190000|2025-01-02 15:36:30|19332.3|19320.3|19332.3|19320.3|19332.3|19320.3|19331.6|19319.6|3
1735832200000|2025-01-02 15:36:40|19331.6|19319.6|19332.9|19320.9|19332.9|19320.9|19330.4|19318.4|3
1735832210000|2025-01-02 15:36:50|19333.4|19321.4|19334.8|19322.8|19336.8|19324.8|19332.9|19320.9|17
1735832220000|2025-01-02 15:37:00|19334.1|19322.1|19335.9|19323.9|19337.2|19325.2|19334.1|19322.1|27
1735832230000|2025-01-02 15:37:10|19336.6|19324.6|19333.4|19321.4|19337.7|19325.7|19333.4|19321.4|9
1735832240000|2025-01-02 15:37:20|19338.6|19326.6|19337.9|19325.9|19339.8|19327.8|19337.3|19325.3|6
1735832250000|2025-01-02 15:37:30|19339.3|19327.3|19339.8|19327.8|19339.8|19327.8|19339.3|19327.3|5
1735832260000|2025-01-02 15:37:40|19342.3|19330.3|19337.3|19325.3|19342.3|19330.3|19337.3|19325.3|18
1735832270000|2025-01-02 15:37:50|19337.9|19325.9|19337.3|19325.3|19337.9|19325.9|19336.6|19324.6|1
1735832280000|2025-01-02 15:38:00|19336.6|19324.6|19337.3|19325.3|19337.3|19325.3|19336.6|19324.6|0
1735832290000|2025-01-02 15:38:10|19338.6|19326.6|19337.3|19325.3|19338.6|19326.6|19336.6|19324.6|1
1735832300000|2025-01-02 15:38:20|19338|19326|19340.9|19328.9|19340.9|19328.9|19338|19326|29
1735832310000|2025-01-02 15:38:30|19341.5|19329.5|19340.9|19328.9|19342.2|19330.2|19340.9|19328.9|4
1735832320000|2025-01-02 15:38:40|19340.4|19328.4|19338.4|19326.4|19340.4|19328.4|19335.9|19323.9|6
1735832330000|2025-01-02 15:38:50|19337.9|19325.9|19337.9|19325.9|19338.4|19326.4|19337.2|19325.2|2
1735832340000|2025-01-02 15:39:00|19338.4|19326.4|19335.9|19323.9|19338.4|19326.4|19335.9|19323.9|2
1735832350000|2025-01-02 15:39:10|19334|19322|19334.7|19322.7|19335.9|19323.9|19333.4|19321.4|7
1735832360000|2025-01-02 15:39:20|19337.2|19325.2|19337.2|19325.2|19337.2|19325.2|19336.5|19324.5|1
1735832370000|2025-01-02 15:39:30|19336.6|19324.6|19336.5|19324.5|19337.2|19325.2|19336.5|19324.5|0
1735832380000|2025-01-02 15:39:40|19337.1|19325.1|19337.8|19325.8|19337.8|19325.8|19335.9|19323.9|5
1735832390000|2025-01-02 15:39:50|19339|19327|19341.5|19329.5|19343.4|19331.4|19339|19327|22
1735832400000|2025-01-02 15:40:00|19339|19327|19337.8|19325.8|19340.3|19328.3|19337.8|19325.8|5
1735832410000|2025-01-02 15:40:10|19337.2|19325.2|19337.2|19325.2|19337.9|19325.9|19337.2|19325.2|3
1735832420000|2025-01-02 15:40:20|19337.9|19325.9|19335.4|19323.4|19337.9|19325.9|19335.3|19323.3|1
1735832430000|2025-01-02 15:40:30|19335.9|19323.9|19334.7|19322.7|19335.9|19323.9|19334.7|19322.7|1
1735832440000|2025-01-02 15:40:40|19332.9|19320.9|19332.2|19320.2|19333.4|19321.4|19332.2|19320.2|1
1735832450000|2025-01-02 15:40:50|19331.6|19319.6|19330.9|19318.9|19331.6|19319.6|19330.4|19318.4|0
1735832460000|2025-01-02 15:41:00|19332.9|19320.9|19333.4|19321.4|19333.4|19321.4|19330.9|19318.9|6
1735832470000|2025-01-02 15:41:10|19334.1|19322.1|19333.4|19321.4|19334.1|19322.1|19333.4|19321.4|0
1735832480000|2025-01-02 15:41:20|19334.7|19322.7|19334|19322|19334.7|19322.7|19334|19322|2
1735832490000|2025-01-02 15:41:30|19333.4|19321.4|19335.3|19323.3|19335.9|19323.9|19333.4|19321.4|1
1735832500000|2025-01-02 15:41:40|19335.9|19323.9|19333.4|19321.4|19335.9|19323.9|19333.4|19321.4|1
1735832510000|2025-01-02 15:41:50|19333.5|19321.5|19333.5|19321.5|19333.5|19321.5|19333.5|19321.5|0
1735832520000|2025-01-02 15:42:00|19331.6|19319.6|19337.3|19325.3|19337.3|19325.3|19331.6|19319.6|16
1735832530000|2025-01-02 15:42:10|19336.6|19324.6|19334.8|19322.8|19336.6|19324.6|19334.8|19322.8|3
1735832540000|2025-01-02 15:42:20|19334.1|19322.1|19332.9|19320.9|19334.1|19322.1|19332.2|19320.2|24
1735832550000|2025-01-02 15:42:30|19333.6|19321.6|19332.9|19320.9|19333.6|19321.6|19332.9|19320.9|0
1735832560000|2025-01-02 15:42:40|19334.1|19322.1|19332.9|19320.9|19334.1|19322.1|19332.9|19320.9|3
1735832570000|2025-01-02 15:42:50|19332.3|19320.3|19329.1|19317.1|19332.3|19320.3|19329.1|19317.1|6
1735832580000|2025-01-02 15:43:00|19329.8|19317.8|19329.8|19317.8|19329.8|19317.8|19329.8|19317.8|12
1735832590000|2025-01-02 15:43:10|19331.6|19319.6|19331.6|19319.6|19332.3|19320.3|19331.6|19319.6|3
1735832600000|2025-01-02 15:43:20|19332.3|19320.3|19331.6|19319.6|19332.3|19320.3|19331.6|19319.6|2
1735832620000|2025-01-02 15:43:40|19329.1|19317.1|19329.8|19317.8|19330.4|19318.4|19329.1|19317.1|10
1735832630000|2025-01-02 15:43:50|19330.4|19318.4|19330.4|19318.4|19331|19319|19329.8|19317.8|5
1735832640000|2025-01-02 15:44:00|19331|19319|19331|19319|19331|19319|19331|19319|22
1735832650000|2025-01-02 15:44:10|19328.5|19316.5|19328.5|19316.5|19328.5|19316.5|19328.5|19316.5|1
1735832660000|2025-01-02 15:44:20|19329.2|19317.2|19329.2|19317.2|19329.2|19317.2|19329.2|19317.2|0
1735832670000|2025-01-02 15:44:30|19329.7|19317.7|19332.8|19320.8|19333.5|19321.5|19329.7|19317.7|6
1735832680000|2025-01-02 15:44:40|19332.2|19320.2|19331.7|19319.7|19332.9|19320.9|19331|19319|3
1735832690000|2025-01-02 15:44:50|19332.2|19320.2|19332.9|19320.9|19332.9|19320.9|19332.2|19320.2|4
1735832700000|2025-01-02 15:45:00|19336|19324|19337.3|19325.3|19337.3|19325.3|19334.8|19322.8|8
1735832710000|2025-01-02 15:45:10|19336.7|19324.7|19336.7|19324.7|19336.7|19324.7|19336.7|19324.7|1
1735832720000|2025-01-02 15:45:20|19335.4|19323.4|19339.2|19327.2|19339.2|19327.2|19335.4|19323.4|9
1735832740000|2025-01-02 15:45:40|19341.7|19329.7|19342.3|19330.3|19342.3|19330.3|19341.7|19329.7|1
1735832750000|2025-01-02 15:45:50|19341.7|19329.7|19341.7|19329.7|19342.3|19330.3|19341.7|19329.7|0
1735832760000|2025-01-02 15:46:00|19342.3|19330.3|19342.3|19330.3|19342.3|19330.3|19342.3|19330.3|2
1735832770000|2025-01-02 15:46:10|19341.7|19329.7|19341.7|19329.7|19341.7|19329.7|19341.7|19329.7|0
1735832780000|2025-01-02 15:46:20|||||||||3
1735832800000|2025-01-02 15:46:40|19337.4|19325.4|19336.7|19324.7|19337.4|19325.4|19336.7|19324.7|7
1735832820000|2025-01-02 15:47:00|||||||||1
1735832830000|2025-01-02 15:47:10|19336.1|19324.1|19336.1|19324.1|19336.1|19324.1|19335.5|19323.5|2
1735832840000|2025-01-02 15:47:20|19336.7|19324.7|19334.9|19322.9|19336.7|19324.7|19334.9|19322.9|5
1735832850000|2025-01-02 15:47:30|19337.4|19325.4|19335.4|19323.4|19337.4|19325.4|19334.9|19322.9|3
1735832860000|2025-01-02 15:47:40|19336|19324|19336.7|19324.7|19336.7|19324.7|19336|19324|1
1735832880000|2025-01-02 15:48:00|19337.4|19325.4|19337.4|19325.4|19337.4|19325.4|19336.7|19324.7|2
1735832890000|2025-01-02 15:48:10|19336.7|19324.7|19336.7|19324.7|19337.4|19325.4|19336.7|19324.7|14
1735832900000|2025-01-02 15:48:20|19337.4|19325.4|19336.7|19324.7|19337.4|19325.4|19336.7|19324.7|9
1735832920000|2025-01-02 15:48:40|||||||||1
1735832940000|2025-01-02 15:49:00|19339.2|19327.2|19339.2|19327.2|19339.2|19327.2|19339.2|19327.2|4
1735832950000|2025-01-02 15:49:10|19344.2|19332.2|19341.1|19329.1|19344.2|19332.2|19341.1|19329.1|15
1735832960000|2025-01-02 15:49:20|19341.7|19329.7|19342.9|19330.9|19342.9|19330.9|19341.7|19329.7|1
1735832970000|2025-01-02 15:49:30|19343.6|19331.6|19347.9|19335.9|19351.8|19339.8|19343.6|19331.6|34
1735832980000|2025-01-02 15:49:40|19347.4|19335.4|19347.9|19335.9|19350.4|19338.4|19347.4|19335.4|12
1735832990000|2025-01-02 15:49:50|19347.4|19335.4|19344.2|19332.2|19347.4|19335.4|19344.2|19332.2|14
1735833000000|2025-01-02 15:50:00|19346.7|19334.7|19347.9|19335.9|19347.9|19335.9|19346.7|19334.7|5
1735833010000|2025-01-02 15:50:10|19346.7|19334.7|19344.2|19332.2|19346.7|19334.7|19344.2|19332.2|4
1735833020000|2025-01-02 15:50:20|19344.7|19332.7|19347.9|19335.9|19347.9|19335.9|19344.7|19332.7|4
1735833030000|2025-01-02 15:50:30|19347.4|19335.4|19347.4|19335.4|19347.9|19335.9|19346.7|19334.7|1
1735833040000|2025-01-02 15:50:40|19347.9|19335.9|19347.9|19335.9|19347.9|19335.9|19347.9|19335.9|2
1735833050000|2025-01-02 15:50:50|19347.4|19335.4|19344.2|19332.2|19347.9|19335.9|19344.2|19332.2|3
1735833060000|2025-01-02 15:51:00|19343.6|19331.6|19345.4|19333.4|19345.4|19333.4|19342.4|19330.4|4
1735833070000|2025-01-02 15:51:10|19344.2|19332.2|19344.2|19332.2|19344.2|19332.2|19344.2|19332.2|0
1735833080000|2025-01-02 15:51:20|||||||||2
1735833090000|2025-01-02 15:51:30|19344.9|19332.9|19343.5|19331.5|19344.9|19332.9|19342.4|19330.4|8
1735833100000|2025-01-02 15:51:40|19344.2|19332.2|19342.9|19330.9|19344.2|19332.2|19342.9|19330.9|1
1735833110000|2025-01-02 15:51:50|19342.4|19330.4|19342.9|19330.9|19342.9|19330.9|19342.4|19330.4|1
1735833120000|2025-01-02 15:52:00|19341.7|19329.7|19344.2|19332.2|19344.2|19332.2|19341.7|19329.7|1
1735833130000|2025-01-02 15:52:10|19343.5|19331.5|19344.2|19332.2|19344.2|19332.2|19342.9|19330.9|7
1735833140000|2025-01-02 15:52:20|19343.5|19331.5|19344.9|19332.9|19344.9|19332.9|19341.7|19329.7|4
1735833150000|2025-01-02 15:52:30|19344.2|19332.2|19344.9|19332.9|19344.9|19332.9|19344.2|19332.2|1
1735833160000|2025-01-02 15:52:40|19345.6|19333.6|19344.9|19332.9|19345.6|19333.6|19344.2|19332.2|0
1735833170000|2025-01-02 15:52:50|19344.2|19332.2|19344.2|19332.2|19344.2|19332.2|19344.2|19332.2|2
1735833180000|2025-01-02 15:53:00|19341.7|19329.7|19342.9|19330.9|19344.2|19332.2|19341.7|19329.7|17
1735833190000|2025-01-02 15:53:10|19344.2|19332.2|19341.1|19329.1|19344.2|19332.2|19341.1|19329.1|9
1735833200000|2025-01-02 15:53:20|19340.6|19328.6|19339.9|19327.9|19340.6|19328.6|19339.2|19327.2|13
1735833210000|2025-01-02 15:53:30|19339.2|19327.2|19339.2|19327.2|19339.9|19327.9|19339.2|19327.2|59
1735833220000|2025-01-02 15:53:40|19338.1|19326.1|19340.4|19328.4|19341.1|19329.1|19336.7|19324.7|11
1735833230000|2025-01-02 15:53:50|19339.9|19327.9|19336.7|19324.7|19339.9|19327.9|19336.7|19324.7|23
1735833240000|2025-01-02 15:54:00|19337.4|19325.4|19336.7|19324.7|19337.4|19325.4|19336.7|19324.7|2
1735833250000|2025-01-02 15:54:10|19337.4|19325.4|19337.4|19325.4|19339.9|19327.9|19337.4|19325.4|6
1735833260000|2025-01-02 15:54:20|19336.7|19324.7|19336.7|19324.7|19336.7|19324.7|19336.7|19324.7|2
1735833270000|2025-01-02 15:54:30|19337.9|19325.9|19339.2|19327.2|19339.2|19327.2|19337.9|19325.9|7
1735833280000|2025-01-02 15:54:40|19338.6|19326.6|19337.9|19325.9|19338.6|19326.6|19337.4|19325.4|2
1735833290000|2025-01-02 15:54:50|19339.2|19327.2|19336.7|19324.7|19339.2|19327.2|19336.7|19324.7|2
1735833300000|2025-01-02 15:55:00|||||||||1
1735833310000|2025-01-02 15:55:10|19339.2|19327.2|19339.2|19327.2|19339.2|19327.2|19339.2|19327.2|3
1735833320000|2025-01-02 15:55:20|||||||||1
1735833330000|2025-01-02 15:55:30|19337.9|19325.9|19338.6|19326.6|19339.9|19327.9|19337.9|19325.9|7
1735833340000|2025-01-02 15:55:40|19337.9|19325.9|19337.4|19325.4|19337.9|19325.9|19337.4|19325.4|0
1735833350000|2025-01-02 15:55:50|19336.7|19324.7|19336.7|19324.7|19336.7|19324.7|19336.7|19324.7|0
1735833360000|2025-01-02 15:56:00|19339.2|19327.2|19340.4|19328.4|19340.4|19328.4|19337.9|19325.9|12
1735833370000|2025-01-02 15:56:10|19341.7|19329.7|19342.9|19330.9|19342.9|19330.9|19341.7|19329.7|2
1735833380000|2025-01-02 15:56:20|19341.7|19329.7|19342.4|19330.4|19342.4|19330.4|19341.7|19329.7|0
1735833390000|2025-01-02 15:56:30|19346.7|19334.7|19344.9|19332.9|19346.7|19334.7|19344.2|19332.2|3
1735833400000|2025-01-02 15:56:40|19344.2|19332.2|19346.7|19334.7|19346.7|19334.7|19344.2|19332.2|26
1735833410000|2025-01-02 15:56:50|19347.3|19335.3|19347.8|19335.8|19349.8|19337.8|19345.4|19333.4|12
1735833420000|2025-01-02 15:57:00|19350.3|19338.3|19350.3|19338.3|19350.3|19338.3|19350.3|19338.3|1
1735833430000|2025-01-02 15:57:10|19353.5|19341.5|19354.1|19342.1|19354.1|19342.1|19353.5|19341.5|17
1735833440000|2025-01-02 15:57:20|19355.4|19343.4|19359.1|19347.1|19359.1|19347.1|19353.5|19341.5|6
1735833450000|2025-01-02 15:57:30|19359.6|19347.6|19359.1|19347.1|19359.8|19347.8|19358.5|19346.5|11
1735833460000|2025-01-02 15:57:40|19358.5|19346.5|19361|19349|19361.6|19349.6|19357.8|19345.8|16
1735833470000|2025-01-02 15:57:50|19360.3|19348.3|19359.8|19347.8|19361.6|19349.6|19359.1|19347.1|10
1735833480000|2025-01-02 15:58:00|19361.6|19349.6|19365.3|19353.3|19365.3|19353.3|19361.6|19349.6|9
1735833490000|2025-01-02 15:58:10|19360.3|19348.3|19364.1|19352.1|19364.1|19352.1|19358.5|19346.5|66
1735833500000|2025-01-02 15:58:20|19362.1|19350.1|19366.4|19354.4|19366.4|19354.4|19362.1|19350.1|27
1735833510000|2025-01-02 15:58:30|19364.5|19352.5|19369.5|19357.5|19370|19358|19364.5|19352.5|42
1735833520000|2025-01-02 15:58:40|19370|19358|19371.3|19359.3|19372.5|19360.5|19370|19358|4
1735833530000|2025-01-02 15:58:50|19371.9|19359.9|19373.2|19361.2|19373.2|19361.2|19371.3|19359.3|4
1735833540000|2025-01-02 15:59:00|19372.5|19360.5|19372.5|19360.5|19372.5|19360.5|19370.7|19358.7|14
1735833550000|2025-01-02 15:59:10|19372|19360|19381.3|19369.3|19385|19373|19370.7|19358.7|10
1735833560000|2025-01-02 15:59:20|19380.7|19368.7|19374.9|19362.9|19381.3|19369.3|19374.2|19362.2|10
1735833570000|2025-01-02 15:59:30|||||||||10
1735833580000|2025-01-02 15:59:40|19375.6|19363.6|19374.4|19362.4|19375.6|19363.6|19374.2|19362.2|3
1735833590000|2025-01-02 15:59:50|19373.7|19361.7|19379.9|19367.9|19379.9|19367.9|19371.2|19359.2|11
1735833600000|2025-01-02 16:00:00|19382.4|19370.4|19389.9|19377.9|19389.9|19377.9|19382.4|19370.4|12
1735833610000|2025-01-02 16:00:10|19384.9|19372.9|19391|19379|19393.5|19381.5|19384.9|19372.9|52
1735833620000|2025-01-02 16:00:20|19390.5|19378.5|19388.5|19376.5|19390.5|19378.5|19388|19376|5
1735833630000|2025-01-02 16:00:30|19387.4|19375.4|19383.8|19371.8|19387.4|19375.4|19383.8|19371.8|10
1735833640000|2025-01-02 16:00:40|19383.1|19371.1|19391|19379|19391|19379|19383.1|19371.1|43
1735833650000|2025-01-02 16:00:50|19389.8|19377.8|19392.2|19380.2|19392.8|19380.8|19389.8|19377.8|12
1735833660000|2025-01-02 16:01:00|19391.6|19379.6|19392.3|19380.3|19393.5|19381.5|19391|19379|9
1735833670000|2025-01-02 16:01:10|19391.6|19379.6|19390.3|19378.3|19391.6|19379.6|19387.8|19375.8|14
1735833680000|2025-01-02 16:01:20|19392.2|19380.2|19392.8|19380.8|19392.8|19380.8|19392.2|19380.2|6
1735833690000|2025-01-02 16:01:30|19392.2|19380.2|19392.2|19380.2|19392.2|19380.2|19391.6|19379.6|4
1735833700000|2025-01-02 16:01:40|19390.9|19378.9|19394.7|19382.7|19394.7|19382.7|19390.9|19378.9|9
1735833710000|2025-01-02 16:01:50|19394|19382|19394|19382|19395.2|19383.2|19393.3|19381.3|3
1735833720000|2025-01-02 16:02:00|19393.3|19381.3|19393.3|19381.3|19394|19382|19392.7|19380.7|7
1735833730000|2025-01-02 16:02:10|19392.7|19380.7|19390.9|19378.9|19392.7|19380.7|19390.9|19378.9|9
1735833740000|2025-01-02 16:02:20|19391.5|19379.5|19389.7|19377.7|19392|19380|19389.7|19377.7|4
1735833750000|2025-01-02 16:02:30|19388.4|19376.4|19389.7|19377.7|19389.7|19377.7|19388.4|19376.4|5
1735833760000|2025-01-02 16:02:40|19389.1|19377.1|19392.9|19380.9|19395.4|19383.4|19388.4|19376.4|6
1735833770000|2025-01-02 16:02:50|19392.2|19380.2|19392.2|19380.2|19392.9|19380.9|19391.5|19379.5|12
1735833780000|2025-01-02 16:03:00|19391.6|19379.6|19390.9|19378.9|19391.6|19379.6|19390.9|19378.9|1
1735833790000|2025-01-02 16:03:10|19389.5|19377.5|19389.1|19377.1|19391.6|19379.6|19388.5|19376.5|20
1735833800000|2025-01-02 16:03:20|19388.5|19376.5|19389.1|19377.1|19389.8|19377.8|19388.5|19376.5|5
1735833810000|2025-01-02 16:03:30|19389.8|19377.8|19386.7|19374.7|19389.8|19377.8|19386.2|19374.2|7
1735833820000|2025-01-02 16:03:40|19387.4|19375.4|19386.2|19374.2|19387.4|19375.4|19384.8|19372.8|16
1735833830000|2025-01-02 16:03:50|19385.5|19373.5|19388.7|19376.7|19388.7|19376.7|19385.5|19373.5|28
1735833840000|2025-01-02 16:04:00|19388|19376|19388|19376|19388|19376|19388|19376|15
1735833850000|2025-01-02 16:04:10|19388.7|19376.7|19388|19376|19388.7|19376.7|19388|19376|0
1735833860000|2025-01-02 16:04:20|19386.3|19374.3|19390.5|19378.5|19391.2|19379.2|19385.6|19373.6|25
1735833870000|2025-01-02 16:04:30|19391.2|19379.2|19388.7|19376.7|19391.2|19379.2|19388.7|19376.7|6
1735833880000|2025-01-02 16:04:40|19389.4|19377.4|19388.1|19376.1|19391.2|19379.2|19385.6|19373.6|21
1735833890000|2025-01-02 16:04:50|19387.4|19375.4|19388.7|19376.7|19388.7|19376.7|19386.9|19374.9|3
1735833900000|2025-01-02 16:05:00|19388.1|19376.1|19390.6|19378.6|19390.6|19378.6|19388.1|19376.1|5
1735833910000|2025-01-02 16:05:10|19388.8|19376.8|19386.9|19374.9|19388.8|19376.8|19386.3|19374.3|7
1735833920000|2025-01-02 16:05:20|19386.2|19374.2|19388.8|19376.8|19388.8|19376.8|19384.5|19372.5|7
1735833930000|2025-01-02 16:05:30|19388.3|19376.3|19387.6|19375.6|19388.8|19376.8|19386.9|19374.9|2
1735833940000|2025-01-02 16:05:40|19386.9|19374.9|19386.9|19374.9|19387.6|19375.6|19386.9|19374.9|1
1735833950000|2025-01-02 16:05:50|19386.3|19374.3|19385.8|19373.8|19387|19375|19385.1|19373.1|10
1735833960000|2025-01-02 16:06:00|19385.2|19373.2|19386.3|19374.3|19386.5|19374.5|19385.2|19373.2|15
1735833970000|2025-01-02 16:06:10|19385.8|19373.8|19385.8|19373.8|19385.8|19373.8|19385.8|19373.8|0
1735833980000|2025-01-02 16:06:20|19386.5|19374.5|19387.6|19375.6|19387.6|19375.6|19385.8|19373.8|13
1735833990000|2025-01-02 16:06:30|19386.2|19374.2|19388.3|19376.3|19388.3|19376.3|19385.1|19373.1|5
1735834000000|2025-01-02 16:06:40|19387|19375|19385.2|19373.2|19387|19375|19384.5|19372.5|4
1735834010000|2025-01-02 16:06:50|19385.8|19373.8|19386.5|19374.5|19386.5|19374.5|19385.8|19373.8|0
1735834020000|2025-01-02 16:07:00|19387.6|19375.6|19389.4|19377.4|19390.1|19378.1|19387.6|19375.6|5
1735834030000|2025-01-02 16:07:10|19390.1|19378.1|19389.4|19377.4|19390.1|19378.1|19389.4|19377.4|0
1735834040000|2025-01-02 16:07:20|19387.6|19375.6|19386.3|19374.3|19387.6|19375.6|19386.3|19374.3|5
1735834060000|2025-01-02 16:07:40|19385.1|19373.1|19384.5|19372.5|19385.1|19373.1|19384.5|19372.5|5
1735834080000|2025-01-02 16:08:00|19384|19372|19378.3|19366.3|19384|19372|19377|19365|11
1735834100000|2025-01-02 16:08:20|19377|19365|19374|19362|19377|19365|19374|19362|9
1735834120000|2025-01-02 16:08:40|19373.4|19361.4|19373.4|19361.4|19373.4|19361.4|19373.4|19361.4|2
1735834130000|2025-01-02 16:08:50|19370.9|19358.9|19369|19357|19370.9|19358.9|19369|19357|7
1735834140000|2025-01-02 16:09:00|19370.2|19358.2|19370.2|19358.2|19370.2|19358.2|19369|19357|6
1735834150000|2025-01-02 16:09:10|19369.5|19357.5|19369.5|19357.5|19369.5|19357.5|19369|19357|1
1735834160000|2025-01-02 16:09:20|19370.2|19358.2|19369|19357|19370.8|19358.8|19369|19357|6
1735834180000|2025-01-02 16:09:40|19369.5|19357.5|19369.5|19357.5|19369.5|19357.5|19369.5|19357.5|4
1735834190000|2025-01-02 16:09:50|19369|19357|19369.5|19357.5|19369.5|19357.5|19369|19357|1
1735834200000|2025-01-02 16:10:00|19372.6|19360.6|19373.3|19361.3|19373.3|19361.3|19372|19360|27
1735834210000|2025-01-02 16:10:10|19372.6|19360.6|19372|19360|19373.3|19361.3|19371.5|19359.5|4
1735834220000|2025-01-02 16:10:20|19370.2|19358.2|19369|19357|19370.8|19358.8|19369|19357|3
1735834240000|2025-01-02 16:10:40|19366.5|19354.5|19366.5|19354.5|19366.5|19354.5|19366.5|19354.5|1
1735834250000|2025-01-02 16:10:50|19365.4|19353.4|19365.8|19353.8|19366.5|19354.5|19362.7|19350.7|6
1735834260000|2025-01-02 16:11:00|19366.5|19354.5|19367.6|19355.6|19367.6|19355.6|19366.5|19354.5|14
1735834270000|2025-01-02 16:11:10|||||||||3
1735834280000|2025-01-02 16:11:20|19371.3|19359.3|19372.6|19360.6|19372.6|19360.6|19371.3|19359.3|2
1735834290000|2025-01-02 16:11:30|19372|19360|19372.6|19360.6|19372.6|19360.6|19371.3|19359.3|3
1735834310000|2025-01-02 16:11:50|||||||||3
1735834320000|2025-01-02 16:12:00|19373.8|19361.8|19372.6|19360.6|19374.5|19362.5|19372.6|19360.6|6
1735834330000|2025-01-02 16:12:10|19373.3|19361.3|19373.3|19361.3|19373.3|19361.3|19373.3|19361.3|1
1735834340000|2025-01-02 16:12:20|19372.6|19360.6|19371.3|19359.3|19372.6|19360.6|19371.3|19359.3|13
1735834350000|2025-01-02 16:12:30|19373.3|19361.3|19373.3|19361.3|19373.3|19361.3|19373.3|19361.3|0
1735834380000|2025-01-02 16:13:00|19375.8|19363.8|19378.3|19366.3|19378.3|19366.3|19375.8|19363.8|16
1735834390000|2025-01-02 16:13:10|||||||||2
1735834400000|2025-01-02 16:13:20|19379|19367|19379|19367|19379|19367|19379|19367|0
1735834420000|2025-01-02 16:13:40|19377.9|19365.9|19377.2|19365.2|19377.9|19365.9|19375.4|19363.4|25
1735834430000|2025-01-02 16:13:50|19377.9|19365.9|19379.7|19367.7|19379.7|19367.7|19377.2|19365.2|2
1735834440000|2025-01-02 16:14:00|19379.1|19367.1|19382.2|19370.2|19382.2|19370.2|19379.1|19367.1|5
1735834450000|2025-01-02 16:14:10|19382.9|19370.9|19380.9|19368.9|19382.9|19370.9|19380.4|19368.4|3
1735834460000|2025-01-02 16:14:20|19380.4|19368.4|19384.1|19372.1|19384.7|19372.7|19380.4|19368.4|7
1735834470000|2025-01-02 16:14:30|19382.9|19370.9|19387.7|19375.7|19389.7|19377.7|19382.9|19370.9|17
1735834480000|2025-01-02 16:14:40|19387.2|19375.2|19386.5|19374.5|19387.2|19375.2|19386.5|19374.5|0
1735834490000|2025-01-02 16:14:50|||||||||3
1735834500000|2025-01-02 16:15:00|19385.9|19373.9|19384.7|19372.7|19385.9|19373.9|19384|19372|3
1735834510000|2025-01-02 16:15:10|19384|19372|19387.7|19375.7|19387.7|19375.7|19384|19372|2
1735834520000|2025-01-02 16:15:20|19388.4|19376.4|19389|19377|19389.7|19377.7|19388.4|19376.4|0
1735834530000|2025-01-02 16:15:30|19386.5|19374.5|19389|19377|19389|19377|19385.2|19373.2|16
1735834540000|2025-01-02 16:15:40|||||||||1
1735834550000|2025-01-02 16:15:50|19389.7|19377.7|19389|19377|19389.7|19377.7|19389|19377|2
1735834560000|2025-01-02 16:16:00|19389.7|19377.7|19392|19380|19393.3|19381.3|19389.7|19377.7|9
1735834570000|2025-01-02 16:16:10|19392.6|19380.6|19395.1|19383.1|19395.1|19383.1|19392.6|19380.6|9
1735834580000|2025-01-02 16:16:20|||||||||2
1735834590000|2025-01-02 16:16:30|19396.4|19384.4|19397.6|19385.6|19397.6|19385.6|19396.4|19384.4|14
1735834600000|2025-01-02 16:16:40|19399.5|19387.5|19399|19387|19400.8|19388.8|19398.9|19386.9|9
1735834610000|2025-01-02 16:16:50|19398.3|19386.3|19397.7|19385.7|19399.6|19387.6|19396.4|19384.4|7
1735834620000|2025-01-02 16:17:00|19397.1|19385.1|19398.3|19386.3|19399|19387|19397.1|19385.1|4
1735834630000|2025-01-02 16:17:10|19397.6|19385.6|19398.3|19386.3|19398.3|19386.3|19397.6|19385.6|4
1735834640000|2025-01-02 16:17:20|19401.2|19389.2|19403.7|19391.7|19403.7|19391.7|19399.8|19387.8|27
1735834650000|2025-01-02 16:17:30|19404.3|19392.3|19401.1|19389.1|19404.3|19392.3|19400.5|19388.5|19
1735834660000|2025-01-02 16:17:40|19401.6|19389.6|19400.5|19388.5|19401.6|19389.6|19400.5|19388.5|2
1735834670000|2025-01-02 16:17:50|19401.1|19389.1|19399.8|19387.8|19401.1|19389.1|19398.6|19386.6|13
1735834680000|2025-01-02 16:18:00|19398.6|19386.6|19401.1|19389.1|19402.3|19390.3|19398.6|19386.6|33
1735834690000|2025-01-02 16:18:10|||||||||1
1735834700000|2025-01-02 16:18:20|19400.4|19388.4|19402.3|19390.3|19402.3|19390.3|19399.8|19387.8|2
1735834710000|2025-01-02 16:18:30|||||||||2
1735834720000|2025-01-02 16:18:40|19401|19389|19399.8|19387.8|19401|19389|19399.8|19387.8|5
1735834730000|2025-01-02 16:18:50|19401.1|19389.1|19402.3|19390.3|19402.3|19390.3|19399.8|19387.8|3
1735834740000|2025-01-02 16:19:00|19401.7|19389.7|19402.9|19390.9|19402.9|19390.9|19400.4|19388.4|29
1735834750000|2025-01-02 16:19:10|19402.3|19390.3|19406|19394|19409.8|19397.8|19401.1|19389.1|7
1735834760000|2025-01-02 16:19:20|19407.2|19395.2|19406.7|19394.7|19407.2|19395.2|19406.7|19394.7|18
1735834770000|2025-01-02 16:19:30|19406|19394|19406.7|19394.7|19406.7|19394.7|19406|19394|0
1735834790000|2025-01-02 16:19:50|19406|19394|19406|19394|19406|19394|19406|19394|2
1735834800000|2025-01-02 16:20:00|19406.7|19394.7|19409.2|19397.2|19409.2|19397.2|19406.7|19394.7|6
1735834810000|2025-01-02 16:20:10|19408.5|19396.5|19411.7|19399.7|19412.8|19400.8|19408.5|19396.5|59
1735834820000|2025-01-02 16:20:20|19415.3|19403.3|19413.5|19401.5|19416|19404|19412.8|19400.8|5
1735834830000|2025-01-02 16:20:30|19410.3|19398.3|19406|19394|19411.7|19399.7|19406|19394|13
1735834840000|2025-01-02 16:20:40|19406.7|19394.7|19406.7|19394.7|19406.7|19394.7|19406|19394|17
1735834850000|2025-01-02 16:20:50|19406|19394|19414.2|19402.2|19414.2|19402.2|19406|19394|6
1735834860000|2025-01-02 16:21:00|19414.7|19402.7|19416|19404|19416|19404|19413.5|19401.5|14
1735834870000|2025-01-02 16:21:10|19422.8|19410.8|19425.3|19413.3|19427.8|19415.8|19422.8|19410.8|51
1735834880000|2025-01-02 16:21:20|19427.8|19415.8|19420.3|19408.3|19427.8|19415.8|19420.3|19408.3|25
1735834890000|2025-01-02 16:21:30|19419.6|19407.6|19418.5|19406.5|19419.6|19407.6|19418.5|19406.5|9
1735834900000|2025-01-02 16:21:40|19419|19407|19414|19402|19419|19407|19414|19402|6
1735834910000|2025-01-02 16:21:50|19413.5|19401.5|19414|19402|19414|19402|19413.5|19401.5|5
1735834920000|2025-01-02 16:22:00|19414.6|19402.6|19412.2|19400.2|19414.7|19402.7|19411.7|19399.7|7
1735834930000|2025-01-02 16:22:10|19411.7|19399.7|19412.9|19400.9|19412.9|19400.9|19411.7|19399.7|11
1735834940000|2025-01-02 16:22:20|19412.4|19400.4|19411.1|19399.1|19412.4|19400.4|19410.4|19398.4|5
1735834950000|2025-01-02 16:22:30|19412.4|19400.4|19411.1|19399.1|19412.4|19400.4|19408.7|19396.7|16
1735834960000|2025-01-02 16:22:40|19414.2|19402.2|19423.6|19411.6|19423.6|19411.6|19414.2|19402.2|30
1735834970000|2025-01-02 16:22:50|19422.9|19410.9|19419.2|19407.2|19422.9|19410.9|19418.5|19406.5|7
1735834980000|2025-01-02 16:23:00|19418.1|19406.1|19413.5|19401.5|19418.1|19406.1|19413.5|19401.5|32
1735834990000|2025-01-02 16:23:10|19411.7|19399.7|19414.2|19402.2|19414.7|19402.7|19411|19399|8
1735835000000|2025-01-02 16:23:20|19418.5|19406.5|19419.2|19407.2|19425.5|19411.1|19418.5|19405.5|45
1735835010000|2025-01-02 16:23:30|19421|19409|19424.7|19412.7|19426.8|19414.8|19421|19409|37
1735835020000|2025-01-02 16:23:40|19425.3|19413.3|19424.2|19412.2|19425.3|19413.3|19424.2|19412.2|1
1735835030000|2025-01-02 16:23:50|19424.7|19412.7|19424.2|19412.2|19424.7|19412.7|19424.2|19412.2|2
1735835040000|2025-01-02 16:24:00|19425.4|19413.4|19427.9|19415.9|19427.9|19415.9|19424.9|19412.9|8
1735835050000|2025-01-02 16:24:10|||||||||1
1735835060000|2025-01-02 16:24:20|19426.7|19414.7|19424.2|19412.2|19426.7|19414.7|19424.2|19412.2|5
1735835070000|2025-01-02 16:24:30|19423.5|19411.5|19423.5|19411.5|19423.5|19411.5|19423.5|19411.5|3
1735835090000|2025-01-02 16:24:50|||||||||3
1735835100000|2025-01-02 16:25:00|19422.8|19410.8|19418.5|19406.5|19422.8|19410.8|19418.5|19406.5|6
1735835110000|2025-01-02 16:25:10|19416|19404|19407.4|19395.4|19416|19404|19407.4|19395.4|14
1735835120000|2025-01-02 16:25:20|19404.3|19392.3|19404.3|19392.3|19404.9|19392.9|19403.6|19391.6|2
1735835130000|2025-01-02 16:25:30|19404.9|19392.9|19406.8|19394.8|19407.4|19395.4|19404.9|19392.9|4
1735835140000|2025-01-02 16:25:40|19406.1|19394.1|19404.3|19392.3|19406.1|19394.1|19404.3|19392.3|0
1735835150000|2025-01-02 16:25:50|19404.9|19392.9|19405.6|19393.6|19405.6|19393.6|19404.9|19392.9|6
1735835160000|2025-01-02 16:26:00|19404.9|19392.9|19405.6|19393.6|19405.6|19393.6|19404.9|19392.9|3
1735835170000|2025-01-02 16:26:10|19406.3|19394.3|19408.6|19396.6|19408.6|19396.6|19406.3|19394.3|5
1735835180000|2025-01-02 16:26:20|19409.9|19397.9|19409.9|19397.9|19409.9|19397.9|19409.9|19397.9|1
1735835190000|2025-01-02 16:26:30|19411.1|19399.1|19409.9|19397.9|19411.1|19399.1|19409.9|19397.9|5
1735835200000|2025-01-02 16:26:40|19410.4|19398.4|19410.6|19398.6|19412.4|19400.4|19410.4|19398.4|3
1735835210000|2025-01-02 16:26:50|19411.1|19399.1|19411.3|19399.3|19411.3|19399.3|19411.1|19399.1|4
1735835220000|2025-01-02 16:27:00|19412.5|19400.5|19411.3|19399.3|19412.5|19400.5|19411.3|19399.3|4
1735835230000|2025-01-02 16:27:10|19411.8|19399.8|19413.6|19401.6|19413.6|19401.6|19411.8|19399.8|12
1735835240000|2025-01-02 16:27:20|19414.3|19402.3|19414.3|19402.3|19414.3|19402.3|19413.6|19401.6|1
1735835250000|2025-01-02 16:27:30|19415|19403|19414.9|19402.9|19415|19403|19413.1|19401.1|2
1735835260000|2025-01-02 16:27:40|19415.6|19403.6|19411.1|19399.1|19417.5|19405.5|19410.6|19398.6|12
1735835270000|2025-01-02 16:27:50|19412.4|19400.4|19412.4|19400.4|19412.4|19400.4|19412.4|19400.4|1
1735835280000|2025-01-02 16:28:00|19411.7|19399.7|19417.4|19405.4|19418.1|19406.1|19411.1|19399.1|8
1735835290000|2025-01-02 16:28:10|19418.1|19406.1|19418.6|19406.6|19418.6|19406.6|19417.4|19405.4|5
1735835300000|2025-01-02 16:28:20|19417.4|19405.4|19418.6|19406.6|19418.6|19406.6|19417.4|19405.4|2
1735835310000|2025-01-02 16:28:30|19418.1|19406.1|19418.6|19406.6|19418.6|19406.6|19418.1|19406.1|1
1735835320000|2025-01-02 16:28:40|19419.9|19407.9|19418.1|19406.1|19419.9|19407.9|19418.1|19406.1|4
1735835330000|2025-01-02 16:28:50|19414.9|19402.9|19414.9|19402.9|19414.9|19402.9|19413.6|19401.6|9
1735835340000|2025-01-02 16:29:00|19413.6|19401.6|19412.4|19400.4|19413.6|19401.6|19412.4|19400.4|6
1735835360000|2025-01-02 16:29:20|||||||||1
1735835370000|2025-01-02 16:29:30|||||||||6
1735835380000|2025-01-02 16:29:40|19413.1|19401.1|19413.6|19401.6|19413.6|19401.6|19413.1|19401.1|28
1735835390000|2025-01-02 16:29:50|19414.3|19402.3|19415.6|19403.6|19415.6|19403.6|19414.3|19402.3|1
1735835400000|2025-01-02 16:30:00|19417.5|19405.5|19416.1|19404.1|19417.5|19405.5|19416.1|19404.1|1
1735835420000|2025-01-02 16:30:20|19414.3|19402.3|19411.1|19399.1|19415.6|19403.6|19411.1|19399.1|12
1735835430000|2025-01-02 16:30:30|19410.6|19398.6|19407.4|19395.4|19411.1|19399.1|19407.4|19395.4|7
1735835440000|2025-01-02 16:30:40|19405.6|19393.6|19411.1|19399.1|19411.1|19399.1|19405.6|19393.6|14
1735835450000|2025-01-02 16:30:50|19411.7|19399.7|19411.1|19399.1|19412.4|19400.4|19411.1|19399.1|3
1735835460000|2025-01-02 16:31:00|19410.4|19398.4|19412.3|19400.3|19412.3|19400.3|19410.4|19398.4|3
1735835470000|2025-01-02 16:31:10|19413.5|19401.5|19413.5|19401.5|19413.5|19401.5|19413.5|19401.5|8
1735835480000|2025-01-02 16:31:20|19419.2|19407.2|19419.2|19407.2|19419.2|19407.2|19419.2|19407.2|5
1735835490000|2025-01-02 16:31:30|19420.4|19408.4|19420.4|19408.4|19420.4|19408.4|19420.4|19408.4|2
1735835500000|2025-01-02 16:31:40|19421|19409|19421|19409|19423.5|19411.5|19421|19409|12
1735835510000|2025-01-02 16:31:50|19421.7|19409.7|19419.8|19407.8|19422.9|19410.9|19419.8|19407.8|6
1735835520000|2025-01-02 16:32:00|19421|19409|19421.7|19409.7|19421.7|19409.7|19419.8|19407.8|2
1735835530000|2025-01-02 16:32:10|19421|19409|19421.7|19409.7|19421.7|19409.7|19421|19409|0
1735835540000|2025-01-02 16:32:20|19421|19409|19419.2|19407.2|19421|19409|19419.2|19407.2|5
1735835550000|2025-01-02 16:32:30|19419.8|19407.8|19419.8|19407.8|19419.8|19407.8|19419.8|19407.8|1
1735835560000|2025-01-02 16:32:40|19419.2|19407.2|19419.2|19407.2|19419.8|19407.8|19418.5|19406.5|3
1735835570000|2025-01-02 16:32:50|19418.5|19406.5|19421.7|19409.7|19421.7|19409.7|19418.5|19406.5|1
1735835580000|2025-01-02 16:33:00|19421|19409|19419.2|19407.2|19421|19409|19419.2|19407.2|4
1735835600000|2025-01-02 16:33:20|19417.3|19405.3|19422.8|19410.8|19422.8|19410.8|19417.3|19405.3|29
1735835610000|2025-01-02 16:33:30|19422.1|19410.1|19420.3|19408.3|19422.1|19410.1|19420.3|19408.3|5
1735835620000|2025-01-02 16:33:40|19422.8|19410.8|19422.8|19410.8|19422.8|19410.8|19422.8|19410.8|8
1735835630000|2025-01-02 16:33:50|19422.1|19410.1|19422.8|19410.8|19422.8|19410.8|19422.1|19410.1|8
1735835640000|2025-01-02 16:34:00|19422.1|19410.1|19420.3|19408.3|19422.1|19410.1|19419.6|19407.6|14
1735835650000|2025-01-02 16:34:10|19419.6|19407.6|19420.2|19408.2|19422.8|19410.8|19419.6|19407.6|24
1735835660000|2025-01-02 16:34:20|19420.9|19408.9|19421.4|19409.4|19421.4|19409.4|19420.9|19408.9|0
1735835670000|2025-01-02 16:34:30|19419.5|19407.5|19419.6|19407.6|19419.6|19407.6|19419.5|19407.5|3
1735835680000|2025-01-02 16:34:40|19420.2|19408.2|19420.9|19408.9|19420.9|19408.9|19419.6|19407.6|4
1735835690000|2025-01-02 16:34:50|19417.1|19405.1|19417.8|19405.8|19417.8|19405.8|19417.1|19405.1|9
1735835700000|2025-01-02 16:35:00|19417.3|19405.3|19413|19401|19417.3|19405.3|19412.3|19400.3|3
1735835720000|2025-01-02 16:35:20|19414.1|19402.1|19416.2|19404.2|19416.7|19404.7|19414.1|19402.1|12
1735835730000|2025-01-02 16:35:30|19415.5|19403.5|19414.8|19402.8|19415.5|19403.5|19412.3|19400.3|17
1735835740000|2025-01-02 16:35:40|19417.3|19405.3|19420.5|19408.5|19420.5|19408.5|19417.3|19405.3|14
1735835750000|2025-01-02 16:35:50|19419.2|19407.2|19419.9|19407.9|19419.9|19407.9|19419.2|19407.2|1
1735835760000|2025-01-02 16:36:00|19418.5|19406.5|19419.2|19407.2|19419.2|19407.2|19418.5|19406.5|1
1735835770000|2025-01-02 16:36:10|19420.5|19408.5|19420.5|19408.5|19420.5|19408.5|19419.8|19407.8|2
1735835780000|2025-01-02 16:36:20|19421|19409|19423|19411|19423.5|19411.5|19421|19409|13
1735835790000|2025-01-02 16:36:30|19423.5|19411.5|19427.3|19415.3|19427.3|19415.3|19423.5|19411.5|16
1735835800000|2025-01-02 16:36:40|19427.8|19415.8|19429.2|19417.2|19429.2|19417.2|19427.8|19415.8|13
1735835810000|2025-01-02 16:36:50|19428.7|19416.7|19428.7|19416.7|19428.7|19416.7|19428.7|19416.7|3
1735835820000|2025-01-02 16:37:00|19429.2|19417.2|19428.7|19416.7|19429.2|19417.2|19426.7|19414.7|7
1735835830000|2025-01-02 16:37:10|19429.9|19417.9|19429.2|19417.2|19429.9|19417.9|19429.2|19417.2|15
1735835840000|2025-01-02 16:37:20|19430.3|19418.3|19432.4|19420.4|19432.4|19420.4|19429.9|19417.9|48
1735835850000|2025-01-02 16:37:30|19433.7|19421.7|19433|19421|19434.2|19422.2|19433|19421|6
1735835860000|2025-01-02 16:37:40|19432.3|19420.3|19429.2|19417.2|19433|19421|19428|19416|16
1735835870000|2025-01-02 16:37:50|19428.5|19416.5|19428.5|19416.5|19428.5|19416.5|19428.5|19416.5|1
1735835880000|2025-01-02 16:38:00|19429.2|19417.2|19430.5|19418.5|19431|19419|19429.2|19417.2|11
1735835890000|2025-01-02 16:38:10|19427.3|19415.3|19429.9|19417.9|19429.9|19417.9|19427.3|19415.3|7
1735835900000|2025-01-02 16:38:20|19429.8|19417.8|19428.5|19416.5|19429.8|19417.8|19428.5|19416.5|1
1735835910000|2025-01-02 16:38:30|19428|19416|19428|19416|19428|19416|19427.4|19415.4|3
1735835920000|2025-01-02 16:38:40|19428.5|19416.5|19428|19416|19428.5|19416.5|19428|19416|2
1735835930000|2025-01-02 16:38:50|19427.4|19415.4|19427.4|19415.4|19427.4|19415.4|19427.4|19415.4|2
1735835940000|2025-01-02 16:39:00|19428|19416|19441|19429|19441|19429|19428|19416|51
1735835950000|2025-01-02 16:39:10|19441.6|19429.6|19441.6|19429.6|19442.8|19430.8|19441.6|19429.6|25
1735835960000|2025-01-02 16:39:20|19439.6|19427.6|19437.8|19425.8|19439.6|19427.6|19437.1|19425.1|11
1735835970000|2025-01-02 16:39:30|19440.5|19428.5|19439.1|19427.1|19440.5|19428.5|19439.1|19427.1|3
1735835980000|2025-01-02 16:39:40|19440.3|19428.3|19440.9|19428.9|19440.9|19428.9|19440.3|19428.3|2
1735835990000|2025-01-02 16:39:50|19441.6|19429.6|19441.6|19429.6|19441.6|19429.6|19441.6|19429.6|2
1735836000000|2025-01-02 16:40:00|19442.1|19430.1|19443.3|19431.3|19443.3|19431.3|19440.9|19428.9|4
1735836010000|2025-01-02 16:40:10|||||||||1
1735836020000|2025-01-02 16:40:20|19442.7|19430.7|19441.5|19429.5|19443.3|19431.3|19441.5|19429.5|7
1735836040000|2025-01-02 16:40:40|19440.9|19428.9|19440.2|19428.2|19440.9|19428.9|19440.2|19428.2|1
1735836050000|2025-01-02 16:40:50|19439.6|19427.6|19441.5|19429.5|19441.5|19429.5|19439.6|19427.6|2
1735836060000|2025-01-02 16:41:00|19442.7|19430.7|19442.1|19430.1|19442.7|19430.7|19440.2|19428.2|16
1735836070000|2025-01-02 16:41:10|19443.3|19431.3|19444.6|19432.6|19445.9|19433.9|19443.3|19431.3|15
1735836080000|2025-01-02 16:41:20|19444|19432|19449.5|19437.5|19452|19440|19444|19432|27
1735836090000|2025-01-02 16:41:30|19452.6|19440.6|19452|19440|19452.6|19440.6|19452|19440|0
1735836100000|2025-01-02 16:41:40|19451.3|19439.3|19453.8|19441.8|19454.4|19442.4|19451.3|19439.3|24
1735836110000|2025-01-02 16:41:50|19452.6|19440.6|19454.5|19442.5|19454.5|19442.5|19451.9|19439.9|13
1735836120000|2025-01-02 16:42:00|19455.1|19443.1|19473.7|19461.7|19475.5|19463.5|19455.1|19443.1|47
1735836130000|2025-01-02 16:42:10|19474.2|19462.2|19491.6|19479.6|19499|19487|19474.2|19462.2|88
1735836140000|2025-01-02 16:42:20|19495.4|19483.4|19484.8|19472.8|19495.4|19483.4|19484.2|19472.2|22
1735836150000|2025-01-02 16:42:30|19484.2|19472.2|19483|19471|19484.2|19472.2|19483|19471|9
1735836160000|2025-01-02 16:42:40|19480.6|19468.6|19485.1|19473.1|19488.7|19476.7|19480.6|19468.6|10
1735836170000|2025-01-02 16:42:50|19485.6|19473.6|19479.2|19467.2|19485.6|19473.6|19479.2|19467.2|9
1735836180000|2025-01-02 16:43:00|19478|19466|19479.4|19467.4|19480.6|19468.6|19475.6|19463.6|22
1735836190000|2025-01-02 16:43:10|19479.9|19467.9|19479.2|19467.2|19480.6|19468.6|19478.7|19466.7|10
1735836200000|2025-01-02 16:43:20|19478.7|19466.7|19481.9|19469.9|19481.9|19469.9|19478.7|19466.7|14
1735836210000|2025-01-02 16:43:30|19481.2|19469.2|19482.3|19470.3|19483.7|19471.7|19480.5|19468.5|26
1735836220000|2025-01-02 16:43:40|19483|19471|19484.3|19472.3|19484.3|19472.3|19483|19471|7
1735836230000|2025-01-02 16:43:50|19484.8|19472.8|19485.5|19473.5|19485.5|19473.5|19484.8|19472.8|3
1735836240000|2025-01-02 16:44:00|19486.1|19474.1|19499|19487|19501.6|19489.6|19485.5|19473.5|22
1735836250000|2025-01-02 16:44:10|19498.4|19486.4|19499|19487|19499.7|19487.7|19496.6|19484.6|9
1735836260000|2025-01-02 16:44:20|19498.4|19486.4|19501.1|19489.1|19502.9|19490.9|19496.6|19484.6|31
1735836270000|2025-01-02 16:44:30|19501.6|19489.6|19488.3|19476.3|19501.6|19489.6|19481.3|19469.3|25
1735836280000|2025-01-02 16:44:40|19490.8|19478.8|19491.3|19479.3|19493.3|19481.3|19490.8|19478.8|17
1735836290000|2025-01-02 16:44:50|19490.6|19478.6|19485.1|19473.1|19490.6|19478.6|19481.3|19469.3|20
1735836300000|2025-01-02 16:45:00|19486.3|19474.3|19483.3|19471.3|19492.6|19480.6|19483.3|19471.3|40
1735836310000|2025-01-02 16:45:10|19483.8|19471.8|19489.4|19477.4|19489.4|19477.4|19483.8|19471.8|13
1735836320000|2025-01-02 16:45:20|19489.5|19477.5|19495.1|19483.1|19495.1|19483.1|19489.5|19477.5|4
1735836330000|2025-01-02 16:45:30|19495.6|19483.6|19497.6|19485.6|19497.6|19485.6|19495.1|19483.1|15
1735836340000|2025-01-02 16:45:40|19496.9|19484.9|19492.7|19480.7|19496.9|19484.9|19492.7|19480.7|23
1735836350000|2025-01-02 16:45:50|19494|19482|19499.5|19487.5|19499.5|19487.5|19492.7|19480.7|26
1735836360000|2025-01-02 16:46:00|19500.2|19488.2|19507.5|19495.5|19507.5|19495.5|19500.1|19488.1|38
1735836370000|2025-01-02 16:46:10|19508|19496|19512.3|19500.3|19513.6|19501.6|19506.2|19494.2|57
1735836380000|2025-01-02 16:46:20|19512.9|19500.9|19510.2|19498.2|19514.8|19502.8|19510.2|19498.2|17
1735836390000|2025-01-02 16:46:30|19509.7|19497.7|19503.4|19491.4|19510.4|19498.4|19503.4|19491.4|10
1735836400000|2025-01-02 16:46:40|19505.2|19493.2|19501.1|19489.1|19505.2|19493.2|19500.9|19488.9|13
1735836410000|2025-01-02 16:46:50|19498.6|19486.6|19500.5|19488.5|19500.5|19488.5|19497.3|19485.3|8
1735836420000|2025-01-02 16:47:00|19498|19486|19503|19491|19503|19491|19496.9|19484.9|16
1735836430000|2025-01-02 16:47:10|19504.3|19492.3|19506.8|19494.8|19506.8|19494.8|19504.3|19492.3|5
1735836440000|2025-01-02 16:47:20|19507.3|19495.3|19505.4|19493.4|19507.3|19495.3|19505.4|19493.4|7
1735836450000|2025-01-02 16:47:30|19504.8|19492.8|19504|19492|19504.8|19492.8|19502.2|19490.2|14
1735836460000|2025-01-02 16:47:40|19505.9|19493.9|19504|19492|19505.9|19493.9|19504|19492|0
1735836470000|2025-01-02 16:47:50|19505.2|19493.2|19505.9|19493.9|19505.9|19493.9|19502.2|19490.2|10
1735836480000|2025-01-02 16:48:00|19505.2|19493.2|19502.9|19490.9|19505.2|19493.2|19502.2|19490.2|2
1735836490000|2025-01-02 16:48:10|19502.3|19490.3|19510.4|19498.4|19510.9|19498.9|19501.6|19489.6|16
1735836500000|2025-01-02 16:48:20|19510.9|19498.9|19505.4|19493.4|19510.9|19498.9|19503.4|19491.4|33
1735836510000|2025-01-02 16:48:30|19505.9|19493.9|19504|19492|19510.9|19498.9|19502.7|19490.7|36
1735836520000|2025-01-02 16:48:40|19502.7|19490.7|19505.4|19493.4|19505.4|19493.4|19502.7|19490.7|6
1735836530000|2025-01-02 16:48:50|19504.3|19492.3|19501.8|19489.8|19504.8|19492.8|19501.8|19489.8|12
1735836540000|2025-01-02 16:49:00|19499.7|19487.7|19504.3|19492.3|19506.1|19494.1|19499.7|19487.7|32
1735836550000|2025-01-02 16:49:10|19504.8|19492.8|19504.3|19492.3|19505|19493|19501.8|19489.8|16
1735836560000|2025-01-02 16:49:20|19505|19493|19504.3|19492.3|19505|19493|19501.8|19489.8|21
1735836570000|2025-01-02 16:49:30|19503|19491|19504.3|19492.3|19504.3|19492.3|19503|19491|1
1735836580000|2025-01-02 16:49:40|19501.8|19489.8|19501.8|19489.8|19501.8|19489.8|19501.8|19489.8|2
1735836590000|2025-01-02 16:49:50|19499.3|19487.3|19496.2|19484.2|19502.5|19490.5|19495.7|19483.7|15
1735836600000|2025-01-02 16:50:00|19498.7|19486.7|19500|19488|19501.1|19489.1|19498.6|19486.6|48
1735836610000|2025-01-02 16:50:10|19500.5|19488.5|19498.2|19486.2|19506.9|19494.9|19496.2|19484.2|125
1735836620000|2025-01-02 16:50:20|19497.5|19485.5|19490.7|19478.7|19498.2|19486.2|19490.7|19478.7|2
1735836630000|2025-01-02 16:50:30|19490|19478|19484.3|19472.3|19491.2|19479.2|19483.7|19471.7|30
1735836640000|2025-01-02 16:50:40|19485|19473|19488.2|19476.2|19488.2|19476.2|19483.2|19471.2|9
1735836650000|2025-01-02 16:50:50|19489.8|19477.8|19489.3|19477.3|19490.7|19478.7|19489.3|19477.3|11
1735836660000|2025-01-02 16:51:00|19491.2|19479.2|19491.8|19479.8|19492.3|19480.3|19491.2|19479.2|21
1735836670000|2025-01-02 16:51:10|19491.1|19479.1|19485.5|19473.5|19491.1|19479.1|19485.5|19473.5|9
1735836680000|2025-01-02 16:51:20|19484.8|19472.8|19483.7|19471.7|19486.2|19474.2|19483.2|19471.2|11
1735836690000|2025-01-02 16:51:30|19481.9|19469.9|19486.2|19474.2|19486.2|19474.2|19480.7|19468.7|7
1735836700000|2025-01-02 16:51:40|19485.5|19473.5|19484.3|19472.3|19485.5|19473.5|19484.3|19472.3|3
1735836710000|2025-01-02 16:51:50|19482.6|19470.6|19481.2|19469.2|19482.6|19470.6|19481.2|19469.2|3
1735836720000|2025-01-02 16:52:00|19480.7|19468.7|19476.2|19464.2|19480.7|19468.7|19476.2|19464.2|7
1735836730000|2025-01-02 16:52:10|19477.5|19465.5|19477.5|19465.5|19477.5|19465.5|19476.2|19464.2|4
1735836740000|2025-01-02 16:52:20|19476.8|19464.8|19478.7|19466.7|19480|19468|19476.8|19464.8|14
1735836750000|2025-01-02 16:52:30|19480|19468|19485|19473|19485|19473|19478.2|19466.2|15
1735836760000|2025-01-02 16:52:40|19486.4|19474.4|19495.4|19483.4|19495.4|19483.4|19486.4|19474.4|102
1735836770000|2025-01-02 16:52:50|19496.1|19484.1|19491.8|19479.8|19497.2|19485.2|19491.1|19479.1|58
1735836780000|2025-01-02 16:53:00|19490.4|19478.4|19495.4|19483.4|19495.4|19483.4|19489.8|19477.8|24
1735836790000|2025-01-02 16:53:10|19497.2|19485.2|19494|19482|19497.8|19485.8|19494|19482|16
1735836800000|2025-01-02 16:53:20|19494.7|19482.7|19495.3|19483.3|19495.3|19483.3|19492.8|19480.8|5
1735836810000|2025-01-02 16:53:30|19494.6|19482.6|19494|19482|19494.6|19482.6|19493.5|19481.5|24
1735836820000|2025-01-02 16:53:40|19493.3|19481.3|19494|19482|19494|19482|19493.3|19481.3|1
1735836830000|2025-01-02 16:53:50|19494.6|19482.6|19497.1|19485.1|19497.1|19485.1|19494.6|19482.6|13
1735836840000|2025-01-02 16:54:00|19496.4|19484.4|19497.1|19485.1|19497.1|19485.1|19496.4|19484.4|3
1735836850000|2025-01-02 16:54:10|19498.3|19486.3|19496.5|19484.5|19498.3|19486.3|19496.4|19484.4|12
1735836860000|2025-01-02 16:54:20|19497.8|19485.8|19495.1|19483.1|19498.9|19486.9|19495.1|19483.1|9
1735836870000|2025-01-02 16:54:30|19494.6|19482.6|19492.1|19480.1|19496.4|19484.4|19492.1|19480.1|11
1735836880000|2025-01-02 16:54:40|19491.5|19479.5|19493.5|19481.5|19493.5|19481.5|19491|19479|12
1735836900000|2025-01-02 16:55:00|19494.1|19482.1|19492.9|19480.9|19494.1|19482.1|19492.9|19480.9|12
1735836910000|2025-01-02 16:55:10|19494.2|19482.2|19489.8|19477.8|19494.2|19482.2|19489.8|19477.8|10
1735836920000|2025-01-02 16:55:20|19488|19476|19487.3|19475.3|19488|19476|19487.3|19475.3|10
1735836930000|2025-01-02 16:55:30|19489.8|19477.8|19493.7|19481.7|19493.7|19481.7|19489.3|19477.3|6
1735836940000|2025-01-02 16:55:40|19494.3|19482.3|19496.7|19484.7|19499.3|19487.3|19494.3|19482.3|11
1735836950000|2025-01-02 16:55:50|19496.1|19484.1|19496.1|19484.1|19496.1|19484.1|19496.1|19484.1|1
1735836960000|2025-01-02 16:56:00|19498|19486|19488|19476|19498|19486|19486.8|19474.8|32
1735836970000|2025-01-02 16:56:10|19490.5|19478.5|19488.5|19476.5|19491.7|19479.7|19486.7|19474.7|55
1735836980000|2025-01-02 16:56:20|19486.7|19474.7|19482.9|19470.9|19486.7|19474.7|19481.7|19469.7|36
1735836990000|2025-01-02 16:56:30|19482.2|19470.2|19479.2|19467.2|19486|19474|19479.2|19467.2|10
1735837000000|2025-01-02 16:56:40|19477.9|19465.9|19481.7|19469.7|19481.7|19469.7|19477.9|19465.9|2
1735837010000|2025-01-02 16:56:50|19481|19469|19477.8|19465.8|19481|19469|19475.3|19463.3|26
1735837020000|2025-01-02 16:57:00|19477.2|19465.2|19476.5|19464.5|19477.2|19465.2|19476.5|19464.5|2
1735837030000|2025-01-02 16:57:10|19475.3|19463.3|19481.5|19469.5|19481.5|19469.5|19475.3|19463.3|38
1735837040000|2025-01-02 16:57:20|19482.9|19470.9|19484|19472|19484|19472|19482.9|19470.9|1
1735837050000|2025-01-02 16:57:30|19483.3|19471.3|19484|19472|19485.8|19473.8|19482.2|19470.2|24
1735837060000|2025-01-02 16:57:40|19482.1|19470.1|19480.3|19468.3|19484|19472|19479.6|19467.6|11
1735837070000|2025-01-02 16:57:50|19477.8|19465.8|19477.1|19465.1|19477.8|19465.8|19476.5|19464.5|2
1735837080000|2025-01-02 16:58:00|19476.5|19464.5|19477.8|19465.8|19477.8|19465.8|19475.3|19463.3|4
1735837090000|2025-01-02 16:58:10|19478.5|19466.5|19479.6|19467.6|19479.6|19467.6|19478.5|19466.5|5
1735837100000|2025-01-02 16:58:20|||||||||1
1735837110000|2025-01-02 16:58:30|19476.5|19464.5|19477.1|19465.1|19477.1|19465.1|19475.8|19463.8|7
1735837120000|2025-01-02 16:58:40|19478.3|19466.3|19479|19467|19479.6|19467.6|19478.3|19466.3|5
1735837130000|2025-01-02 16:58:50|19477.8|19465.8|19487.1|19475.1|19487.1|19475.1|19477.8|19465.8|5
1735837140000|2025-01-02 16:59:00|19488.5|19476.5|19487.1|19475.1|19490.1|19478.1|19483.9|19468.6|96
1735837150000|2025-01-02 16:59:10|19488.3|19476.3|19487.6|19475.6|19488.3|19476.3|19487.1|19475.1|4
1735837160000|2025-01-02 16:59:20|19487.1|19475.1|19480.1|19468.1|19489.4|19477.4|19480.1|19468.1|18
1735837170000|2025-01-02 16:59:30|19478.3|19466.3|19478.9|19466.9|19480.1|19468.1|19476.4|19464.4|9
1735837180000|2025-01-02 16:59:40|19479.6|19467.6|19475.3|19463.3|19480.8|19468.8|19474|19462|67
1735837190000|2025-01-02 16:59:50|19474.6|19462.6|19476.7|19464.7|19477.8|19465.8|19471.5|19459.5|38
1735837200000|2025-01-02 17:00:00|19479.9|19467.9|19479.3|19467.3|19483.1|19471.1|19479.3|19467.3|19
1735837210000|2025-01-02 17:00:10|19479.9|19467.9|19479.9|19467.9|19479.9|19467.9|19479.3|19467.3|0
1735837220000|2025-01-02 17:00:20|19476.8|19464.8|19474.9|19462.9|19476.8|19464.8|19474.9|19462.9|5
1735837230000|2025-01-02 17:00:30|19476.7|19464.7|19476.7|19464.7|19476.7|19464.7|19476.7|19464.7|12
1735837240000|2025-01-02 17:00:40|19476.1|19464.1|19476.7|19464.7|19476.7|19464.7|19476.1|19464.1|0
1735837250000|2025-01-02 17:00:50|19476.1|19464.1|19475.4|19463.4|19476.1|19464.1|19474.2|19462.2|11
1735837260000|2025-01-02 17:01:00|19474.2|19462.2|19472.9|19460.9|19474.2|19462.2|19472.2|19460.2|6
1735837280000|2025-01-02 17:01:20|19475.1|19463.1|19478.3|19466.3|19480.3|19468.3|19475.1|19463.1|34
1735837290000|2025-01-02 17:01:30|19479|19467|19477.2|19465.2|19482.1|19470.1|19476.5|19464.5|11
1735837300000|2025-01-02 17:01:40|19477.8|19465.8|19474|19462|19477.8|19465.8|19474|19462|7
1735837310000|2025-01-02 17:01:50|19474.7|19462.7|19471.5|19459.5|19474.7|19462.7|19471.5|19459.5|2
1735837320000|2025-01-02 17:02:00|19470.1|19458.1|19466.7|19454.7|19471.5|19459.5|19466|19454|12
1735837330000|2025-01-02 17:02:10|19467.4|19455.4|19471|19459|19471|19459|19466|19454|63
1735837340000|2025-01-02 17:02:20|19470.4|19458.4|19467.9|19455.9|19470.4|19458.4|19466|19454|8
1735837350000|2025-01-02 17:02:30|19467.2|19455.2|19466|19454|19468.5|19456.5|19466|19454|16
1735837360000|2025-01-02 17:02:40|19465.3|19453.3|19469|19457|19470.3|19458.3|19464.7|19452.7|25
1735837370000|2025-01-02 17:02:50|19471|19459|19472.2|19460.2|19473.5|19461.5|19471|19459|8
1735837380000|2025-01-02 17:03:00|19473.5|19461.5|19473.5|19461.5|19474.2|19462.2|19471.7|19459.7|12
1735837390000|2025-01-02 17:03:10|19472.9|19460.9|19469.9|19457.9|19474.2|19462.2|19469.9|19457.9|13
1735837400000|2025-01-02 17:03:20|19469.2|19457.2|19476.5|19464.5|19476.5|19464.5|19467.9|19455.9|8
1735837410000|2025-01-02 17:03:30|19478.6|19466.6|19482.8|19470.8|19483.5|19471.5|19478.6|19466.6|23
1735837420000|2025-01-02 17:03:40|19486.5|19474.5|19487.1|19475.1|19487.8|19475.8|19486|19474|6
1735837430000|2025-01-02 17:03:50|19487.8|19475.8|19488.9|19476.9|19491.4|19479.4|19487.8|19475.8|11
1735837440000|2025-01-02 17:04:00|19488.3|19476.3|19484.6|19472.6|19488.3|19476.3|19484.6|19472.6|2
1735837450000|2025-01-02 17:04:10|19484|19472|19481.5|19469.5|19484|19472|19481.5|19469.5|3
1735837460000|2025-01-02 17:04:20|19482.1|19470.1|19485.3|19473.3|19485.3|19473.3|19482.1|19470.1|5
1735837470000|2025-01-02 17:04:30|19486|19474|19486|19474|19486|19474|19486|19474|4
1735837480000|2025-01-02 17:04:40|19485.3|19473.3|19485.3|19473.3|19485.3|19473.3|19485.3|19473.3|0
1735837490000|2025-01-02 17:04:50|19484.6|19472.6|19484|19472|19484.7|19472.7|19484|19472|2
1735837500000|2025-01-02 17:05:00|19482.7|19470.7|19481.4|19469.4|19482.7|19470.7|19480.2|19468.2|10
1735837510000|2025-01-02 17:05:10|19480.9|19468.9|19480.9|19468.9|19482.7|19470.7|19479.6|19467.6|19
1735837520000|2025-01-02 17:05:20|19482.7|19470.7|19480.2|19468.2|19482.7|19470.7|19477.8|19465.8|5
1735837530000|2025-01-02 17:05:30|19479.6|19467.6|19477.7|19465.7|19479.6|19467.6|19477.7|19465.7|0
1735837540000|2025-01-02 17:05:40|19477|19465|19475.2|19463.2|19477|19465|19475.2|19463.2|0
1735837550000|2025-01-02 17:05:50|19475.9|19463.9|19472.7|19460.7|19475.9|19463.9|19472.7|19460.7|7
1735837560000|2025-01-02 17:06:00|19473.2|19461.2|19478.2|19466.2|19478.2|19466.2|19473.2|19461.2|17
1735837570000|2025-01-02 17:06:10|19480|19468|19480.7|19468.7|19480.7|19468.7|19480|19468|2
1735837580000|2025-01-02 17:06:20|19483.2|19471.2|19484.5|19472.5|19484.5|19472.5|19483.2|19471.2|10
1735837590000|2025-01-02 17:06:30|19483.9|19471.9|19483.2|19471.2|19483.9|19471.9|19481.8|19469.8|18
1735837600000|2025-01-02 17:06:40|19482.7|19470.7|19483.9|19471.9|19483.9|19471.9|19482.7|19470.7|1
1735837610000|2025-01-02 17:06:50|19483.2|19471.2|19479.6|19467.6|19483.2|19471.2|19479.6|19467.6|1
1735837620000|2025-01-02 17:07:00|19480.2|19468.2|19479.1|19467.1|19480.2|19468.2|19478.4|19466.4|3
1735837630000|2025-01-02 17:07:10|19478.4|19466.4|19478.9|19466.9|19479.1|19467.1|19475.2|19463.2|1
1735837640000|2025-01-02 17:07:20|19476.4|19464.4|19470.9|19458.9|19476.4|19464.4|19470.9|19458.9|13
1735837650000|2025-01-02 17:07:30|19471.6|19459.6|19470.2|19458.2|19471.6|19459.6|19470.2|19458.2|0
1735837660000|2025-01-02 17:07:40|19471.4|19459.4|19472.1|19460.1|19472.7|19460.7|19471.4|19459.4|3
1735837670000|2025-01-02 17:07:50|19471.4|19459.4|19473.4|19461.4|19475.2|19463.2|19470.3|19458.3|25
1735837680000|2025-01-02 17:08:00|19470.9|19458.9|19470.9|19458.9|19471.6|19459.6|19470.9|19458.9|0
1735837690000|2025-01-02 17:08:10|19470.2|19458.2|19468.9|19456.9|19470.2|19458.2|19468.9|19456.9|3
1735837700000|2025-01-02 17:08:20|19469.6|19457.6|19468.9|19456.9|19469.6|19457.6|19468.9|19456.9|2
1735837710000|2025-01-02 17:08:30|19469.5|19457.5|19470.2|19458.2|19470.2|19458.2|19469.5|19457.5|6
1735837720000|2025-01-02 17:08:40|19470.9|19458.9|19471.4|19459.4|19471.4|19459.4|19470.9|19458.9|0
1735837730000|2025-01-02 17:08:50|19467.7|19455.7|19468.9|19456.9|19468.9|19456.9|19467.7|19455.7|8
1735837740000|2025-01-02 17:09:00|19469.6|19457.6|19467.7|19455.7|19472.1|19460.1|19467.7|19455.7|12
1735837750000|2025-01-02 17:09:10|19467.1|19455.1|19463.5|19451.5|19467.7|19455.7|19463.5|19451.5|16
1735837760000|2025-01-02 17:09:20|19464.1|19452.1|19459.1|19447.1|19464.1|19452.1|19459.1|19447.1|15
1735837770000|2025-01-02 17:09:30|19458.5|19446.5|19455.2|19443.2|19458.5|19446.5|19454.6|19442.6|46
1735837780000|2025-01-02 17:09:40|19454.6|19442.6|19456.4|19444.4|19456.4|19444.4|19454.6|19442.6|6
1735837790000|2025-01-02 17:09:50|19455.2|19443.2|19460.2|19448.2|19460.2|19448.2|19455.2|19443.2|19
1735837800000|2025-01-02 17:10:00|19457.7|19445.7|19457.1|19445.1|19457.7|19445.7|19455.2|19443.2|7
1735837810000|2025-01-02 17:10:10|19457.8|19445.8|19459.6|19447.6|19460.2|19448.2|19455.9|19443.9|25
1735837820000|2025-01-02 17:10:20|19460.2|19448.2|19462.7|19450.7|19463.9|19451.9|19460.2|19448.2|7
1735837830000|2025-01-02 17:10:30|19463.4|19451.4|19462.7|19450.7|19463.9|19451.9|19462.7|19450.7|11
1735837840000|2025-01-02 17:10:40|19463.9|19451.9|19461.4|19449.4|19463.9|19451.9|19461.4|19449.4|6
1735837850000|2025-01-02 17:10:50|19460.7|19448.7|19461.4|19449.4|19461.4|19449.4|19460.2|19448.2|6
1735837860000|2025-01-02 17:11:00|19463.9|19451.9|19462.7|19450.7|19465.2|19453.2|19462.7|19450.7|13
1735837870000|2025-01-02 17:11:10|19464.6|19452.6|19462.1|19450.1|19464.6|19452.6|19462.1|19450.1|5
1735837880000|2025-01-02 17:11:20|19461.4|19449.4|19461.4|19449.4|19461.4|19449.4|19461.4|19449.4|0
1735837890000|2025-01-02 17:11:30|19463.9|19451.9|19462.1|19450.1|19463.9|19451.9|19462.1|19450.1|6
1735837900000|2025-01-02 17:11:40|19460.3|19448.3|19461.6|19449.6|19461.6|19449.6|19460.3|19448.3|8
1735837910000|2025-01-02 17:11:50|19460.3|19448.3|19460.3|19448.3|19461.6|19449.6|19460.3|19448.3|21
1735837920000|2025-01-02 17:12:00|19461|19449|19460.3|19448.3|19461|19449|19460.3|19448.3|0
1735837930000|2025-01-02 17:12:10|19461|19449|19461|19449|19461|19449|19460.3|19448.3|0
1735837940000|2025-01-02 17:12:20|19461.7|19449.7|19462.3|19450.3|19462.8|19450.8|19461|19449|5
1735837960000|2025-01-02 17:12:40|19461.7|19449.7|19461|19449|19461.7|19449.7|19461|19449|0
1735837970000|2025-01-02 17:12:50|19460.3|19448.3|19460.9|19448.9|19461.4|19449.4|19460.3|19448.3|6
1735837980000|2025-01-02 17:13:00|19460.3|19448.3|19457.8|19445.8|19460.3|19448.3|19457.8|19445.8|6
1735838000000|2025-01-02 17:13:20|19458.5|19446.5|19457.8|19445.8|19459.1|19447.1|19457.8|19445.8|7
1735838010000|2025-01-02 17:13:30|19458.5|19446.5|19457.8|19445.8|19458.5|19446.5|19457.8|19445.8|0
1735838030000|2025-01-02 17:13:50|19456.4|19444.4|19456.4|19444.4|19456.4|19444.4|19454.5|19442.5|12
1735838050000|2025-01-02 17:14:10|19458.9|19446.9|19460.9|19448.9|19460.9|19448.9|19458.9|19446.9|5
1735838060000|2025-01-02 17:14:20|19463.4|19451.4|19462.8|19450.8|19463.4|19451.4|19462.8|19450.8|2
1735838080000|2025-01-02 17:14:40|19460.3|19448.3|19462.1|19450.1|19462.1|19450.1|19460.3|19448.3|5
1735838090000|2025-01-02 17:14:50|19461.4|19449.4|19462.8|19450.8|19462.8|19450.8|19460.3|19448.3|14
1735838100000|2025-01-02 17:15:00|19463.9|19451.9|19463.9|19451.9|19463.9|19451.9|19462.1|19450.1|9
1735838110000|2025-01-02 17:15:10|19462.7|19450.7|19462.7|19450.7|19463.9|19451.9|19462.7|19450.7|9
1735838120000|2025-01-02 17:15:20|19461.4|19449.4|19461.4|19449.4|19461.4|19449.4|19461.4|19449.4|3
1735838130000|2025-01-02 17:15:30|19463.9|19451.9|19465.9|19453.9|19465.9|19453.9|19463.9|19451.9|14
1735838140000|2025-01-02 17:15:40|19465.7|19453.7|19466.4|19454.4|19466.4|19454.4|19465.2|19453.2|4
1735838150000|2025-01-02 17:15:50|19465.7|19453.7|19455.9|19443.9|19465.7|19453.7|19455.9|19443.9|14
1735838160000|2025-01-02 17:16:00|19456.4|19444.4|19458.4|19446.4|19458.9|19446.9|19455.9|19443.9|3
1735838170000|2025-01-02 17:16:10|19457.1|19445.1|19460.2|19448.2|19460.2|19448.2|19456.4|19444.4|9
1735838180000|2025-01-02 17:16:20|19460.9|19448.9|19463.9|19451.9|19465.2|19453.2|19460.9|19448.9|9
1735838190000|2025-01-02 17:16:30|19462.1|19450.1|19460.2|19448.2|19462.1|19450.1|19458.9|19446.9|8
1735838200000|2025-01-02 17:16:40|19458.4|19446.4|19455.2|19443.2|19458.9|19446.9|19453.8|19441.8|4
1735838210000|2025-01-02 17:16:50|19455.8|19443.8|19463.8|19451.8|19463.8|19451.8|19455.8|19443.8|8
1735838220000|2025-01-02 17:17:00|19464.5|19452.5|19468.3|19456.3|19468.3|19456.3|19463.8|19451.8|8
1735838230000|2025-01-02 17:17:10|19468.9|19456.9|19468.3|19456.3|19468.9|19456.9|19467.7|19455.7|28
1735838240000|2025-01-02 17:17:20|19467.6|19455.6|19470.8|19458.8|19471.3|19459.3|19465.1|19453.1|29
1735838250000|2025-01-02 17:17:30|19469.6|19457.6|19470.8|19458.8|19470.8|19458.8|19469.6|19457.6|23
1735838260000|2025-01-02 17:17:40|19471.9|19459.9|19472.6|19460.6|19472.6|19460.6|19471.9|19459.9|3
1735838270000|2025-01-02 17:17:50|19476.2|19464.2|19481.4|19469.4|19481.4|19469.4|19476.2|19464.2|10
1735838280000|2025-01-02 17:18:00|19486.3|19474.3|19488.1|19476.1|19490.1|19478.1|19486.3|19474.3|39
1735838290000|2025-01-02 17:18:10|19488.7|19476.7|19492.6|19480.6|19494.4|19482.4|19488.7|19476.7|17
1735838300000|2025-01-02 17:18:20|19491.3|19479.3|19491.3|19479.3|19491.9|19479.9|19491.3|19479.3|9
1735838310000|2025-01-02 17:18:30|19490.8|19478.8|19490.8|19478.8|19490.8|19478.8|19490.8|19478.8|5
1735838320000|2025-01-02 17:18:40|19491.3|19479.3|19490.8|19478.8|19491.3|19479.3|19490.8|19478.8|4
1735838330000|2025-01-02 17:18:50|19492|19480|19493.3|19481.3|19493.3|19481.3|19491.3|19479.3|1
1735838340000|2025-01-02 17:19:00|19491.9|19479.9|19490.8|19478.8|19495.1|19483.1|19490.8|19478.8|14
1735838350000|2025-01-02 17:19:10|19485.5|19473.5|19489.4|19477.4|19489.4|19477.4|19485.5|19473.5|11
1735838360000|2025-01-02 17:19:20|19490.1|19478.1|19493.7|19481.7|19493.7|19481.7|19489.9|19477.9|12
1735838370000|2025-01-02 17:19:30|19492.4|19480.4|19492.4|19480.4|19493|19481|19492.4|19480.4|29
1735838380000|2025-01-02 17:19:40|19491.7|19479.7|19491.7|19479.7|19494.4|19482.4|19491.7|19479.7|21
1735838390000|2025-01-02 17:19:50|19489.2|19477.2|19488.7|19476.7|19489.2|19477.2|19488.7|19476.7|7
1735838400000|2025-01-02 17:20:00|19489.2|19477.2|19488.7|19476.7|19489.2|19477.2|19488.7|19476.7|2
1735838410000|2025-01-02 17:20:10|19489.8|19477.8|19488.7|19476.7|19489.8|19477.8|19488.7|19476.7|4
1735838420000|2025-01-02 17:20:20|19489.2|19477.2|19478.1|19466.1|19489.2|19477.2|19478.1|19466.1|64
1735838430000|2025-01-02 17:20:30|19479.4|19467.4|19480.6|19468.6|19481.9|19469.9|19478.8|19466.8|17
1735838440000|2025-01-02 17:20:40|19480.1|19468.1|19486.2|19474.2|19486.2|19474.2|19479.4|19467.4|3
1735838450000|2025-01-02 17:20:50|19485.1|19473.1|19466.5|19454.5|19485.1|19473.1|19465.9|19453.9|75
1735838460000|2025-01-02 17:21:00|19467|19455|19468.8|19456.8|19468.8|19456.8|19467|19455|15
1735838470000|2025-01-02 17:21:10|19467.6|19455.6|19455.2|19443.2|19468.3|19456.3|19455.2|19443.2|31
1735838480000|2025-01-02 17:21:20|19457.7|19445.7|19461.5|19449.5|19462.7|19450.7|19456.6|19444.6|37
1735838490000|2025-01-02 17:21:30|19459.5|19447.5|19460.2|19448.2|19463.3|19451.3|19456.5|19444.5|20
1735838500000|2025-01-02 17:21:40|19460.8|19448.8|19461.5|19449.5|19467.7|19455.7|19460.8|19448.8|32
1735838510000|2025-01-02 17:21:50|19462|19450|19462.7|19450.7|19464.5|19452.5|19462|19450|5
1735838520000|2025-01-02 17:22:00|19463.8|19451.8|19463.8|19451.8|19463.8|19451.8|19463.8|19451.8|1
1735838530000|2025-01-02 17:22:10|19464.5|19452.5|19471.3|19459.3|19471.3|19459.3|19464.5|19452.5|7
1735838540000|2025-01-02 17:22:20|19472.4|19460.4|19473.8|19461.8|19473.8|19461.8|19472.4|19460.4|0
1735838550000|2025-01-02 17:22:30|19474.4|19462.4|19480.2|19468.2|19480.8|19468.8|19474.4|19462.4|22
1735838560000|2025-01-02 17:22:40|19480.8|19468.8|19485.8|19473.8|19486.3|19474.3|19480.8|19468.8|16
1735838570000|2025-01-02 17:22:50|19484.4|19472.4|19487.6|19475.6|19488.8|19476.8|19484.4|19472.4|9
1735838580000|2025-01-02 17:23:00|19486.3|19474.3|19488.3|19476.3|19488.8|19476.8|19486.3|19474.3|5
1735838590000|2025-01-02 17:23:10|19488.8|19476.8|19492|19480|19493.3|19481.3|19488.3|19476.3|11
1735838600000|2025-01-02 17:23:20|19491.5|19479.5|19490.8|19478.8|19491.5|19479.5|19490.8|19478.8|4
1735838610000|2025-01-02 17:23:30|19489.5|19477.5|19499.5|19487.5|19500.8|19488.8|19489.5|19477.5|22
1735838620000|2025-01-02 17:23:40|19500.2|19488.2|19497.7|19485.7|19500.2|19488.2|19497.7|19485.7|25
1735838630000|2025-01-02 17:23:50|19498.4|19486.4|19500.2|19488.2|19500.9|19488.9|19498.4|19486.4|11
1735838640000|2025-01-02 17:24:00|19500.8|19488.8|19499|19487|19501.5|19489.5|19499|19487|22
1735838650000|2025-01-02 17:24:10|19499.5|19487.5|19499.1|19487.1|19500.2|19488.2|19499|19487|10
1735838660000|2025-01-02 17:24:20|19498.4|19486.4|19499.1|19487.1|19499.1|19487.1|19498.4|19486.4|3
1735838670000|2025-01-02 17:24:30|19499.8|19487.8|19501.6|19489.6|19501.6|19489.6|19499.8|19487.8|21
1735838680000|2025-01-02 17:24:40|19502.9|19490.9|19500.9|19488.9|19504.7|19492.7|19500.9|19488.9|2
1735838690000|2025-01-02 17:24:50|19500.4|19488.4|19498.4|19486.4|19500.4|19488.4|19498.4|19486.4|14
1735838700000|2025-01-02 17:25:00|19499|19487|19497|19485|19499|19487|19497|19485|27
1735838710000|2025-01-02 17:25:10|19497.7|19485.7|19497|19485|19497.7|19485.7|19497|19485|1
1735838720000|2025-01-02 17:25:20|19498.3|19486.3|19499|19487|19499|19487|19498.3|19486.3|4
1735838730000|2025-01-02 17:25:30|19500.2|19488.2|19500.2|19488.2|19500.8|19488.8|19498.3|19486.3|103
1735838740000|2025-01-02 17:25:40|19499|19487|19505.1|19493.1|19505.1|19493.1|19496.5|19484.5|25
1735838750000|2025-01-02 17:25:50|19505.8|19493.8|19502|19490|19505.8|19493.8|19499.5|19487.5|24
1735838760000|2025-01-02 17:26:00|19501.9|19489.9|19500.1|19488.1|19502.6|19490.6|19500.1|19488.1|6
1735838770000|2025-01-02 17:26:10|19500.8|19488.8|19502|19490|19502|19490|19500.8|19488.8|1
1735838780000|2025-01-02 17:26:20|19501.3|19489.3|19500.8|19488.8|19501.3|19489.3|19500.8|19488.8|0
1735838790000|2025-01-02 17:26:30|19500.1|19488.1|19500.8|19488.8|19500.8|19488.8|19500.1|19488.1|3
1735838800000|2025-01-02 17:26:40|19502.6|19490.6|19502.5|19490.5|19503.1|19491.1|19502.5|19490.5|14
1735838810000|2025-01-02 17:26:50|19503.1|19491.1|19507.5|19495.5|19508.8|19496.8|19503.1|19491.1|12
1735838820000|2025-01-02 17:27:00|19506.9|19494.9|19509.4|19497.4|19509.4|19497.4|19506.9|19494.9|15
1735838830000|2025-01-02 17:27:10|19507.5|19495.5|19506.9|19494.9|19508.7|19496.7|19506.9|19494.9|8
1735838840000|2025-01-02 17:27:20|19507.6|19495.6|19510|19498|19511.3|19499.3|19507.6|19495.6|18
1735838850000|2025-01-02 17:27:30|19506.9|19494.9|19506.2|19494.2|19506.9|19494.9|19506.2|19494.2|5
1735838860000|2025-01-02 17:27:40|19508.7|19496.7|19509.4|19497.4|19511.9|19499.9|19508.7|19496.7|9
1735838870000|2025-01-02 17:27:50|19511.3|19499.3|19510.1|19498.1|19511.3|19499.3|19510.1|19498.1|3
1735838880000|2025-01-02 17:28:00|19510.8|19498.8|19510.1|19498.1|19511.3|19499.3|19510.1|19498.1|13
1735838890000|2025-01-02 17:28:10|19511.2|19499.2|19510.1|19498.1|19511.3|19499.3|19507.6|19495.6|18
1735838900000|2025-01-02 17:28:20|19508.7|19496.7|19507.7|19495.7|19508.7|19496.7|19504|19492|19
1735838910000|2025-01-02 17:28:30|19508.3|19496.3|19507.7|19495.7|19508.3|19496.3|19507.7|19495.7|1
1735838920000|2025-01-02 17:28:40|19504.3|19492.3|19502.7|19490.7|19504.3|19492.3|19500.4|19488.4|25
1735838930000|2025-01-02 17:28:50|19504|19492|19504.5|19492.5|19504.5|19492.5|19504|19492|7
1735838940000|2025-01-02 17:29:00|19500.8|19488.8|19495.9|19483.9|19500.8|19488.8|19495.9|19483.9|29
1735838950000|2025-01-02 17:29:10|19495.2|19483.2|19493.8|19481.8|19496.5|19484.5|19492.6|19480.6|12
1735838960000|2025-01-02 17:29:20|19495.1|19483.1|19492.6|19480.6|19496.5|19484.5|19492.6|19480.6|25
1735838970000|2025-01-02 17:29:30|19495.2|19483.2|19493.8|19481.8|19495.8|19483.8|19493.7|19481.7|1
1735838980000|2025-01-02 17:29:40|19496.3|19484.3|19508.3|19496.3|19508.3|19496.3|19496.3|19484.3|19
1735838990000|2025-01-02 17:29:50|19506.5|19494.5|19512|19500|19513.3|19501.3|19505.8|19493.8|18
1735839000000|2025-01-02 17:30:00|19512.7|19500.7|19509.5|19497.5|19512.7|19500.7|19509|19497|49
1735839010000|2025-01-02 17:30:10|19509|19497|19516.8|19504.8|19517.3|19505.3|19509|19497|139
1735839020000|2025-01-02 17:30:20|19518|19506|19518.6|19506.6|19519.8|19507.8|19517.5|19505.5|62
1735839030000|2025-01-02 17:30:30|19518|19506|19518.6|19506.6|19519.1|19507.1|19518|19506|13
1735839040000|2025-01-02 17:30:40|19519.1|19507.1|19528.6|19516.6|19528.6|19516.6|19519.1|19507.1|13
1735839050000|2025-01-02 17:30:50|19528|19516|19522.5|19510.5|19528.6|19516.6|19522.3|19510.3|18
1735839060000|2025-01-02 17:31:00|19523.7|19511.7|19526.4|19514.4|19528.2|19516.2|19523.7|19511.7|4
1735839070000|2025-01-02 17:31:10|19526.9|19514.9|19533.2|19521.2|19533.9|19521.9|19526.9|19514.9|24
1735839080000|2025-01-02 17:31:20|19533.7|19521.7|19532.6|19520.6|19534.4|19522.4|19531.2|19519.2|16
1735839090000|2025-01-02 17:31:30|19531.9|19519.9|19526.4|19514.4|19532.6|19520.6|19526.4|19514.4|28
1735839100000|2025-01-02 17:31:40|19526.9|19514.9|19525|19513|19526.9|19514.9|19523.9|19511.9|27
1735839110000|2025-01-02 17:31:50|19525.7|19513.7|19530.7|19518.7|19534.4|19522.4|19525.7|19513.7|82
1735839120000|2025-01-02 17:32:00|19529.4|19517.4|19528.7|19516.7|19531.2|19519.2|19528.7|19516.7|38
1735839130000|2025-01-02 17:32:10|19528.2|19516.2|19527.6|19515.6|19528.2|19516.2|19526.9|19514.9|1
1735839140000|2025-01-02 17:32:20|19528.7|19516.7|19531.4|19519.4|19533.3|19521.3|19528.2|19516.2|30
1735839150000|2025-01-02 17:32:30|19532|19520|19532|19520|19532.7|19520.7|19531.4|19519.4|15
1735839160000|2025-01-02 17:32:40|19530.8|19518.8|19528.3|19516.3|19530.8|19518.8|19526.5|19514.5|14
1735839170000|2025-01-02 17:32:50|19530.1|19518.1|19526.5|19514.5|19530.1|19518.1|19526.5|19514.5|20
1735839180000|2025-01-02 17:33:00|19527.2|19515.2|19532.6|19520.6|19532.6|19520.6|19527.2|19515.2|6
1735839190000|2025-01-02 17:33:10|19533.3|19521.3|19530.8|19518.8|19533.3|19521.3|19530.2|19518.2|2
1735839200000|2025-01-02 17:33:20|19530.2|19518.2|19529|19517|19535.2|19523.2|19529|19517|45
1735839210000|2025-01-02 17:33:30|19528.4|19516.4|19527.2|19515.2|19528.4|19516.4|19526.6|19514.6|51
1735839220000|2025-01-02 17:33:40|19528.4|19516.4|19529|19517|19529|19517|19528.4|19516.4|10
1735839230000|2025-01-02 17:33:50|19529.7|19517.7|19529.7|19517.7|19530.9|19518.9|19529|19517|30
1735839240000|2025-01-02 17:34:00|19529.1|19517.1|19528.4|19516.4|19529.1|19517.1|19528.4|19516.4|12
1735839260000|2025-01-02 17:34:20|19529.1|19517.1|19531.5|19519.5|19531.5|19519.5|19529.1|19517.1|2
1735839280000|2025-01-02 17:34:40|19532.9|19520.9|19533.4|19521.4|19533.4|19521.4|19532.9|19520.9|9
1735839290000|2025-01-02 17:34:50|19536.5|19524.5|19534|19522|19536.5|19524.5|19534|19522|8
1735839300000|2025-01-02 17:35:00|19535.3|19523.3|19536.5|19524.5|19536.5|19524.5|19534|19522|9
1735839310000|2025-01-02 17:35:10|||||||||5
1735839320000|2025-01-02 17:35:20|19537.1|19525.1|19531.6|19519.6|19539|19527|19529|19517|54
1735839330000|2025-01-02 17:35:30|19534|19522|19537.2|19525.2|19537.2|19525.2|19533.4|19521.4|16
1735839340000|2025-01-02 17:35:40|19537.8|19525.8|19537.8|19525.8|19537.8|19525.8|19537.8|19525.8|2
1735839350000|2025-01-02 17:35:50|19539|19527|19538.4|19526.4|19539|19527|19538.4|19526.4|3
1735839360000|2025-01-02 17:36:00|19539|19527|19541.5|19529.5|19543.3|19531.3|19539|19527|34
1735839370000|2025-01-02 17:36:10|19540.8|19528.8|19540.3|19528.3|19540.8|19528.8|19539.6|19527.6|1
1735839380000|2025-01-02 17:36:20|19539.6|19527.6|19542.8|19530.8|19543.3|19531.3|19539.6|19527.6|22
1735839390000|2025-01-02 17:36:30|19543.3|19531.3|19542.1|19530.1|19543.3|19531.3|19542.1|19530.1|8
1735839400000|2025-01-02 17:36:40|19541.5|19529.5|19545.1|19533.1|19545.1|19533.1|19540.8|19528.8|24
1735839410000|2025-01-02 17:36:50|19544.4|19532.4|19542.5|19530.5|19544.4|19532.4|19541.9|19529.9|43
1735839420000|2025-01-02 17:37:00|19541.9|19529.9|19540.5|19528.5|19541.9|19529.9|19539.4|19527.4|2
1735839430000|2025-01-02 17:37:10|19540|19528|19538.2|19526.2|19540|19528|19538.2|19526.2|8
1735839440000|2025-01-02 17:37:20|19538.9|19526.9|19538.2|19526.2|19538.9|19526.9|19538.2|19526.2|3
1735839450000|2025-01-02 17:37:30|19538.7|19526.7|19540.7|19528.7|19541.2|19529.2|19538.7|19526.7|11
1735839460000|2025-01-02 17:37:40|19541.2|19529.2|19539.4|19527.4|19541.2|19529.2|19539.4|19527.4|0
1735839470000|2025-01-02 17:37:50|19538.7|19526.7|19536.2|19524.2|19539.4|19527.4|19536.2|19524.2|10
1735839480000|2025-01-02 17:38:00|19535|19523|19533.2|19521.2|19535|19523|19533.2|19521.2|41
1735839490000|2025-01-02 17:38:10|19534.4|19522.4|19531.9|19519.9|19534.4|19522.4|19530.1|19518.1|5
1735839500000|2025-01-02 17:38:20|19529.7|19517.7|19522.6|19510.6|19529.7|19517.7|19522.6|19510.6|24
1735839510000|2025-01-02 17:38:30|19521.5|19509.5|19512.1|19500.1|19521.5|19509.5|19512.1|19500.1|31
1735839520000|2025-01-02 17:38:40|19512.8|19500.8|19516.4|19504.4|19516.4|19504.4|19512.8|19500.8|9
1735839530000|2025-01-02 17:38:50|19515.1|19503.1|19513.3|19501.3|19515.1|19503.1|19513.3|19501.3|4
1735839540000|2025-01-02 17:39:00|19512.1|19500.1|19512.6|19500.6|19512.6|19500.6|19512.1|19500.1|3
1735839550000|2025-01-02 17:39:10|19511.5|19499.5|19508.3|19496.3|19511.5|19499.5|19508.3|19496.3|3
1735839560000|2025-01-02 17:39:20|19508.9|19496.9|19506.9|19494.9|19510.8|19498.8|19500|19488|33
1735839570000|2025-01-02 17:39:30|19508.2|19496.2|19508.9|19496.9|19509.4|19497.4|19508.2|19496.2|3
1735839580000|2025-01-02 17:39:40|19509.6|19497.6|19504.4|19492.4|19509.6|19497.6|19503.7|19491.7|15
1735839590000|2025-01-02 17:39:50|19501.9|19489.9|19503.2|19491.2|19503.2|19491.2|19501.9|19489.9|15
1735839600000|2025-01-02 17:40:00|19502.6|19490.6|19496.9|19484.9|19503.7|19491.7|19495|19483|16
1735839610000|2025-01-02 17:40:10|19497.5|19485.5|19504.3|19492.3|19504.4|19492.4|19497.5|19485.5|19
1735839620000|2025-01-02 17:40:20|19505|19493|19497.5|19485.5|19505|19493|19495|19483|18
1735839630000|2025-01-02 17:40:30|19498.2|19486.2|19498.7|19486.7|19498.7|19486.7|19495|19483|33
1735839640000|2025-01-02 17:40:40|19499.3|19487.3|19499.9|19487.9|19499.9|19487.9|19499.3|19487.3|17
1735839650000|2025-01-02 17:40:50|19500.6|19488.6|19500|19488|19501.1|19489.1|19500|19488|9
1735839660000|2025-01-02 17:41:00|19500.7|19488.7|19501.2|19489.2|19502.5|19490.5|19500.7|19488.7|8
1735839670000|2025-01-02 17:41:10|19501.8|19489.8|19509.4|19497.4|19509.4|19497.4|19501.8|19489.8|3
1735839680000|2025-01-02 17:41:20|19500.1|19488.1|19506.4|19494.4|19506.4|19494.4|19498.3|19486.3|13
1735839690000|2025-01-02 17:41:30|19506.9|19494.9|19503.9|19491.9|19510.1|19498.1|19503.9|19491.9|6
1735839700000|2025-01-02 17:41:40|19504.4|19492.4|19503.9|19491.9|19505.1|19493.1|19502.6|19490.6|17
1735839710000|2025-01-02 17:41:50|19503.3|19491.3|19505.1|19493.1|19505.1|19493.1|19502.6|19490.6|2
1735839720000|2025-01-02 17:42:00|19504.4|19492.4|19505|19493|19505.6|19493.6|19504.4|19492.4|9
1735839730000|2025-01-02 17:42:10|19504.4|19492.4|19505|19493|19505|19493|19504.4|19492.4|2
1735839740000|2025-01-02 17:42:20|19504.4|19492.4|19506.9|19494.9|19506.9|19494.9|19503.7|19491.7|11
1735839750000|2025-01-02 17:42:30|19506.2|19494.2|19506.2|19494.2|19506.9|19494.9|19506.2|19494.2|4
1735839760000|2025-01-02 17:42:40|19506.9|19494.9|19506.9|19494.9|19506.9|19494.9|19506.9|19494.9|0
1735839770000|2025-01-02 17:42:50|19508.2|19496.2|19507.6|19495.6|19508.2|19496.2|19507.6|19495.6|16
1735839780000|2025-01-02 17:43:00|19508.3|19496.3|19507.6|19495.6|19508.9|19496.9|19507.6|19495.6|2
1735839790000|2025-01-02 17:43:10|19508.3|19496.3|19507.6|19495.6|19511.9|19499.9|19507.6|19495.6|9
1735839800000|2025-01-02 17:43:20|19507.1|19495.1|19505.1|19493.1|19509.6|19497.6|19505.1|19493.1|27
1735839810000|2025-01-02 17:43:30|19505.8|19493.8|19497.6|19485.6|19505.8|19493.8|19497.6|19485.6|49
1735839820000|2025-01-02 17:43:40|19494|19482|19493.3|19481.3|19494|19482|19490.1|19478.1|7
1735839830000|2025-01-02 17:43:50|19492.1|19480.1|19492.1|19480.1|19495.8|19483.8|19491.4|19479.4|15
1735839840000|2025-01-02 17:44:00|19492.8|19480.8|19484|19472|19492.8|19480.8|19484|19472|14
1735839850000|2025-01-02 17:44:10|19482.2|19470.2|19481.7|19469.7|19484.2|19472.2|19480.3|19468.3|8
1735839860000|2025-01-02 17:44:20|19482.2|19470.2|19485.3|19473.3|19485.3|19473.3|19482.2|19470.2|8
1735839870000|2025-01-02 17:44:30|19486|19474|19483.5|19471.5|19486|19474|19483.5|19471.5|7
1735839880000|2025-01-02 17:44:40|19484.2|19472.2|19479|19467|19485.3|19473.3|19479|19467|22
1735839890000|2025-01-02 17:44:50|19479.7|19467.7|19475.3|19463.3|19480.3|19468.3|19475.3|19463.3|18
1735839900000|2025-01-02 17:45:00|19474.7|19462.7|19482.8|19470.8|19482.8|19470.8|19474.7|19462.7|11
1735839910000|2025-01-02 17:45:10|19483.3|19471.3|19485.3|19473.3|19485.3|19473.3|19482.8|19470.8|9
1735839920000|2025-01-02 17:45:20|19486.7|19474.7|19485.3|19473.3|19487.8|19475.8|19485.3|19473.3|6
1735839930000|2025-01-02 17:45:30|19482.2|19470.2|19481|19469|19482.2|19470.2|19480.3|19468.3|3
1735839940000|2025-01-02 17:45:40|19480.3|19468.3|19485.3|19473.3|19485.3|19473.3|19480.3|19468.3|12
1735839950000|2025-01-02 17:45:50|19486|19474|19485.3|19473.3|19486.5|19474.5|19485.3|19473.3|2
1735839960000|2025-01-02 17:46:00|19486|19474|19487.8|19475.8|19489|19477|19486|19474|5
1735839970000|2025-01-02 17:46:10|19487.2|19475.2|19488.3|19476.3|19490.1|19478.1|19487.2|19475.2|13
1735839980000|2025-01-02 17:46:20|19488.9|19476.9|19488.9|19476.9|19489.6|19477.6|19488.9|19476.9|1
1735839990000|2025-01-02 17:46:30|19488.3|19476.3|19488.9|19476.9|19490.1|19478.1|19487.6|19475.6|10
1735840000000|2025-01-02 17:46:40|19489.5|19477.5|19489.6|19477.6|19489.6|19477.6|19489.5|19477.5|4
1735840010000|2025-01-02 17:46:50|19489|19477|19488.3|19476.3|19489|19477|19488.3|19476.3|1
1735840020000|2025-01-02 17:47:00|19487.2|19475.2|19487.8|19475.8|19487.8|19475.8|19485.8|19473.8|9
1735840030000|2025-01-02 17:47:10|19487.1|19475.1|19488.3|19476.3|19488.3|19476.3|19487.1|19475.1|1
1735840050000|2025-01-02 17:47:30|19487.7|19475.7|19485.8|19473.8|19488.3|19476.3|19485.8|19473.8|10
1735840060000|2025-01-02 17:47:40|19486.4|19474.4|19488.3|19476.3|19488.3|19476.3|19486.4|19474.4|2
1735840070000|2025-01-02 17:47:50|19488.9|19476.9|19487.7|19475.7|19488.9|19476.9|19487.7|19475.7|3
1735840080000|2025-01-02 17:48:00|19487|19475|19485.2|19473.2|19487.1|19475.1|19485.2|19473.2|9
1735840090000|2025-01-02 17:48:10|19483.3|19471.3|19483.3|19471.3|19483.3|19471.3|19482.1|19470.1|17
1735840100000|2025-01-02 17:48:20|19482.7|19470.7|19482.7|19470.7|19484|19472|19482.1|19470.1|2
1735840110000|2025-01-02 17:48:30|19482|19470|19479.6|19467.6|19482|19470|19479.6|19467.6|1
1735840120000|2025-01-02 17:48:40|19479|19467|19475.2|19463.2|19480.2|19468.2|19475.2|19463.2|8
1735840130000|2025-01-02 17:48:50|19472.7|19460.7|19473.3|19461.3|19475.2|19463.2|19472.7|19460.7|6
1735840140000|2025-01-02 17:49:00|19473.9|19461.9|19471.4|19459.4|19475.2|19463.2|19471.4|19459.4|11
1735840150000|2025-01-02 17:49:10|19470.2|19458.2|19467.7|19455.7|19471.4|19459.4|19467.7|19455.7|39
1735840160000|2025-01-02 17:49:20|19467|19455|19468.9|19456.9|19468.9|19456.9|19465.2|19453.2|6
1735840170000|2025-01-02 17:49:30|19467.7|19455.7|19469.6|19457.6|19469.6|19457.6|19467.7|19455.7|1
1735840180000|2025-01-02 17:49:40|19468.2|19456.2|19465.2|19453.2|19468.2|19456.2|19465.2|19453.2|5
1735840200000|2025-01-02 17:50:00|19465.9|19453.9|19460.9|19448.9|19465.9|19453.9|19460.2|19448.2|22
1735840210000|2025-01-02 17:50:10|19457.7|19445.7|19457.7|19445.7|19457.7|19445.7|19457.7|19445.7|1
1735840220000|2025-01-02 17:50:20|19456.3|19444.3|19455.2|19443.2|19456.3|19444.3|19455.2|19443.2|2
1735840230000|2025-01-02 17:50:30|19455.3|19443.3|19455.3|19443.3|19455.3|19443.3|19454.7|19442.7|25
1735840240000|2025-01-02 17:50:40|19455.9|19443.9|19455.3|19443.3|19457.2|19445.2|19455.3|19443.3|3
1735840250000|2025-01-02 17:50:50|19456|19444|19462.8|19450.8|19462.8|19450.8|19456|19444|12
1735840260000|2025-01-02 17:51:00|19462.9|19450.9|19461.5|19449.5|19465.3|19453.3|19461.5|19449.5|6
1735840270000|2025-01-02 17:51:10|19462.2|19450.2|19459.2|19447.2|19462.2|19450.2|19455.2|19443.2|17
1735840280000|2025-01-02 17:51:20|19459.7|19447.7|19457.8|19445.8|19461.7|19449.7|19457.8|19445.8|6
1735840290000|2025-01-02 17:51:30|19461.6|19449.6|19460.3|19448.3|19462.8|19450.8|19460.3|19448.3|13
1735840300000|2025-01-02 17:51:40|19457.8|19445.8|19457.8|19445.8|19457.8|19445.8|19455.2|19443.2|26
1735840310000|2025-01-02 17:51:50|19460.3|19448.3|19459.7|19447.7|19460.3|19448.3|19459.7|19447.7|9
1735840320000|2025-01-02 17:52:00|19460.3|19448.3|19464.1|19452.1|19464.7|19452.7|19459.1|19447.1|22
1735840330000|2025-01-02 17:52:10|19465.3|19453.3|19466.6|19454.6|19466.6|19454.6|19464.1|19452.1|4
1735840340000|2025-01-02 17:52:20|19469.7|19457.7|19472.2|19460.2|19472.2|19460.2|19469.7|19457.7|10
1735840350000|2025-01-02 17:52:30|19470.9|19458.9|19470.9|19458.9|19470.9|19458.9|19470.3|19458.3|9
1735840360000|2025-01-02 17:52:40|19471.6|19459.6|19470.9|19458.9|19472.1|19460.1|19470.9|19458.9|2
1735840370000|2025-01-02 17:52:50|19471.6|19459.6|19471.4|19459.4|19471.6|19459.6|19470.9|19458.9|25
1735840380000|2025-01-02 17:53:00|19468.9|19456.9|19473.4|19461.4|19473.4|19461.4|19468.9|19456.9|23
1735840390000|2025-01-02 17:53:10|19476.4|19464.4|19478.4|19466.4|19478.9|19466.9|19475.3|19463.3|25
1735840400000|2025-01-02 17:53:20|19478.9|19466.9|19478.4|19466.4|19479.6|19467.6|19476.4|19464.4|5
1735840410000|2025-01-02 17:53:30|19479.6|19467.6|19475.9|19463.9|19479.6|19467.6|19475.3|19463.3|12
1735840420000|2025-01-02 17:53:40|19476.4|19464.4|19477.1|19465.1|19477.7|19465.7|19476.4|19464.4|3
1735840430000|2025-01-02 17:53:50|19478.4|19466.4|19480.9|19468.9|19480.9|19468.9|19478.4|19466.4|25
1735840440000|2025-01-02 17:54:00|19479.6|19467.6|19479.6|19467.6|19480.3|19468.3|19479.6|19467.6|5
1735840450000|2025-01-02 17:54:10|19480.3|19468.3|19479.6|19467.6|19480.3|19468.3|19479.6|19467.6|0
1735840460000|2025-01-02 17:54:20|19480.9|19468.9|19480.9|19468.9|19480.9|19468.9|19480.9|19468.9|3
1735840480000|2025-01-02 17:54:40|19480.2|19468.2|19477.8|19465.8|19480.9|19468.9|19477.1|19465.1|4
1735840490000|2025-01-02 17:54:50|19477.1|19465.1|19476.6|19464.6|19477.1|19465.1|19476.6|19464.6|0
1735840500000|2025-01-02 17:55:00|19475.9|19463.9|19477.1|19465.1|19477.1|19465.1|19475.3|19463.3|6
1735840510000|2025-01-02 17:55:10|19475.9|19463.9|19475.9|19463.9|19475.9|19463.9|19475.9|19463.9|4
1735840520000|2025-01-02 17:55:20|19475.3|19463.3|19476|19464|19477.3|19465.3|19475.3|19463.3|9
1735840530000|2025-01-02 17:55:30|19477.3|19465.3|19477.3|19465.3|19477.3|19465.3|19476.7|19464.7|1
1735840540000|2025-01-02 17:55:40|19478.5|19466.5|19471.7|19459.7|19478.5|19466.5|19471.7|19459.7|10
1735840550000|2025-01-02 17:55:50|19469.8|19457.8|19469.8|19457.8|19469.8|19457.8|19468.5|19456.5|4
1735840560000|2025-01-02 17:56:00|19470.5|19458.5|19471|19459|19472.3|19460.3|19470.3|19458.3|2
1735840570000|2025-01-02 17:56:10|19470.3|19458.3|19469.8|19457.8|19470.3|19458.3|19469.1|19457.1|1
1735840580000|2025-01-02 17:56:20|19471|19459|19470.3|19458.3|19471|19459|19470.3|19458.3|1
1735840590000|2025-01-02 17:56:30|19469.8|19457.8|19464.1|19452.1|19469.8|19457.8|19464.1|19452.1|13
1735840600000|2025-01-02 17:56:40|19468.4|19456.4|19469.8|19457.8|19470.3|19458.3|19468.4|19456.4|6
1735840610000|2025-01-02 17:56:50|19469.1|19457.1|19465.3|19453.3|19471|19459|19465.3|19453.3|16
1735840620000|2025-01-02 17:57:00|19464.1|19452.1|19464.1|19452.1|19464.1|19452.1|19464.1|19452.1|0
1735840630000|2025-01-02 17:57:10|19463.5|19451.5|19461.6|19449.6|19463.5|19451.5|19461.6|19449.6|6
1735840650000|2025-01-02 17:57:30|19462.3|19450.3|19465.9|19453.9|19467.7|19455.7|19462.3|19450.3|70
1735840660000|2025-01-02 17:57:40|19463.8|19451.8|19468.4|19456.4|19468.4|19456.4|19461.4|19449.4|19
1735840670000|2025-01-02 17:57:50|19467.7|19455.7|19470.3|19458.3|19470.3|19458.3|19467.7|19455.7|12
1735840680000|2025-01-02 17:58:00|19470.9|19458.9|19468.9|19456.9|19470.9|19458.9|19468.4|19456.4|1
1735840700000|2025-01-02 17:58:20|19468.2|19456.2|19469.6|19457.6|19469.6|19457.6|19468.2|19456.2|0
1735840710000|2025-01-02 17:58:30|||||||||1
1735840720000|2025-01-02 17:58:40|19470.2|19458.2|19470.2|19458.2|19470.2|19458.2|19470.2|19458.2|3
1735840730000|2025-01-02 17:58:50|19472.1|19460.1|19471.4|19459.4|19472.1|19460.1|19470.2|19458.2|7
1735840740000|2025-01-02 17:59:00|19467.7|19455.7|19468.9|19456.9|19468.9|19456.9|19467.7|19455.7|8
1735840750000|2025-01-02 17:59:10|19471.4|19459.4|19470.9|19458.9|19471.4|19459.4|19470.2|19458.2|4
1735840760000|2025-01-02 17:59:20|19469.5|19457.5|19467.7|19455.7|19469.5|19457.5|19467.7|19455.7|31
1735840770000|2025-01-02 17:59:30|||||||||1
1735840780000|2025-01-02 17:59:40|19468.2|19456.2|19466.4|19454.4|19470.2|19458.2|19465.7|19453.7|34
1735840790000|2025-01-02 17:59:50|19463.4|19451.4|19465.2|19453.2|19467.7|19455.7|19463.4|19451.4|16
1735840800000|2025-01-02 18:00:00|19463.8|19451.8|19462.4|19450.4|19465.2|19453.2|19459.9|19447.9|15
1735840810000|2025-01-02 18:00:10|19461.2|19449.2|19459.9|19447.9|19461.2|19449.2|19459.9|19447.9|20
1735840820000|2025-01-02 18:00:20|19461.2|19449.2|19462.4|19450.4|19462.4|19450.4|19461.2|19449.2|9
1735840830000|2025-01-02 18:00:30|19461.7|19449.7|19461.2|19449.2|19461.7|19449.7|19460.5|19448.5|4
1735840850000|2025-01-02 18:00:50|19460.6|19448.6|19461.2|19449.2|19461.2|19449.2|19459.9|19447.9|1
1735840860000|2025-01-02 18:01:00|19462.4|19450.4|19462.4|19450.4|19462.4|19450.4|19461.9|19449.9|2
1735840870000|2025-01-02 18:01:10|19463.1|19451.1|19463.1|19451.1|19463.1|19451.1|19463.1|19451.1|0
1735840880000|2025-01-02 18:01:20|19468.7|19456.7|19469.9|19457.9|19469.9|19457.9|19468.7|19456.7|3
1735840890000|2025-01-02 18:01:30|19473.1|19461.1|19472.6|19460.6|19473.1|19461.1|19472.6|19460.6|35
1735840900000|2025-01-02 18:01:40|19471.2|19459.2|19470.6|19458.6|19472.4|19460.4|19469.9|19457.9|5
1735840910000|2025-01-02 18:01:50|19469.9|19457.9|19469.9|19457.9|19469.9|19457.9|19469.9|19457.9|10
1735840920000|2025-01-02 18:02:00|19470.6|19458.6|19471.2|19459.2|19473.1|19461.1|19470.6|19458.6|19
1735840930000|2025-01-02 18:02:10|19469.9|19457.9|19459.9|19447.9|19469.9|19457.9|19459.9|19447.9|16
1735840940000|2025-01-02 18:02:20|19461.2|19449.2|19461.2|19449.2|19461.2|19449.2|19459.9|19447.9|1
1735840950000|2025-01-02 18:02:30|19463.7|19451.7|19462.4|19450.4|19463.7|19451.7|19462.4|19450.4|3
1735840960000|2025-01-02 18:02:40|19463.7|19451.7|19466.2|19454.2|19466.2|19454.2|19462.4|19450.4|7
1735840970000|2025-01-02 18:02:50|19465.6|19453.6|19466.2|19454.2|19466.2|19454.2|19464.9|19452.9|2
1735840980000|2025-01-02 18:03:00|19467.4|19455.4|19469.9|19457.9|19469.9|19457.9|19467.4|19455.4|10
1735840990000|2025-01-02 18:03:10|19470.6|19458.6|19471.2|19459.2|19471.2|19459.2|19470.6|19458.6|2
1735841000000|2025-01-02 18:03:20|19472.4|19460.4|19473.1|19461.1|19473.1|19461.1|19472.4|19460.4|0
1735841010000|2025-01-02 18:03:30|19471.9|19459.9|19469.4|19457.4|19471.9|19459.9|19469.4|19457.4|9
1735841020000|2025-01-02 18:03:40|19470.1|19458.1|19470.6|19458.6|19470.6|19458.6|19470.1|19458.1|9
1735841030000|2025-01-02 18:03:50|||||||||1
1735841040000|2025-01-02 18:04:00|19469.5|19457.5|19469.5|19457.5|19469.5|19457.5|19468.8|19456.8|24
1735841050000|2025-01-02 18:04:10|19468.8|19456.8|19468.8|19456.8|19468.8|19456.8|19468.8|19456.8|0
1735841060000|2025-01-02 18:04:20|19472|19460|19472.6|19460.6|19472.6|19460.6|19471.3|19459.3|4
1735841070000|2025-01-02 18:04:30|19473.8|19461.8|19473.8|19461.8|19473.8|19461.8|19473.8|19461.8|1
1735841080000|2025-01-02 18:04:40|19474.5|19462.5|19482.4|19470.4|19482.4|19470.4|19474.5|19462.5|13
1735841090000|2025-01-02 18:04:50|19481.9|19469.9|19478.8|19466.8|19481.9|19469.9|19478.8|19466.8|11
1735841100000|2025-01-02 18:05:00|19477|19465|19477.6|19465.6|19477.6|19465.6|19475.8|19463.8|11
1735841110000|2025-01-02 18:05:10|19478.8|19466.8|19478.8|19466.8|19478.8|19466.8|19477|19465|11
1735841120000|2025-01-02 18:05:20|19480.1|19468.1|19478.8|19466.8|19480.1|19468.1|19478.8|19466.8|6
1735841130000|2025-01-02 18:05:30|19479.5|19467.5|19480.1|19468.1|19480.1|19468.1|19478.8|19466.8|1
1735841140000|2025-01-02 18:05:40|19479.5|19467.5|19479.9|19467.9|19481.3|19469.3|19478.8|19466.8|12
1735841150000|2025-01-02 18:05:50|19480.6|19468.6|19478.8|19466.8|19481.3|19469.3|19478.8|19466.8|13
1735841160000|2025-01-02 18:06:00|19477.6|19465.6|19480.1|19468.1|19481.3|19469.3|19477.6|19465.6|7
1735841170000|2025-01-02 18:06:10|19480.6|19468.6|19481.3|19469.3|19481.3|19469.3|19480.1|19468.1|0
1735841180000|2025-01-02 18:06:20|19482.6|19470.6|19481.3|19469.3|19482.6|19470.6|19481.3|19469.3|6
1735841200000|2025-01-02 18:06:40|19482.6|19470.6|19482.6|19470.6|19482.6|19470.6|19482.6|19470.6|1
1735841220000|2025-01-02 18:07:00|19483.8|19471.8|19483.8|19471.8|19483.8|19471.8|19483.8|19471.8|1
1735841230000|2025-01-02 18:07:10|19482.7|19470.7|19480.6|19468.6|19482.7|19470.7|19480.1|19468.1|19
1735841240000|2025-01-02 18:07:20|19481.3|19469.3|19480.8|19468.8|19483.8|19471.8|19480.1|19468.1|18
1735841250000|2025-01-02 18:07:30|19480.1|19468.1|19480.1|19468.1|19482|19470|19480.1|19468.1|4
1735841260000|2025-01-02 18:07:40|19480.8|19468.8|19481.5|19469.5|19482|19470|19480.1|19468.1|1
1735841270000|2025-01-02 18:07:50|19480.1|19468.1|19480.1|19468.1|19480.8|19468.8|19480.1|19468.1|0
1735841280000|2025-01-02 18:08:00|19480.8|19468.8|19479.5|19467.5|19480.8|19468.8|19479.5|19467.5|1
1735841290000|2025-01-02 18:08:10|19478.8|19466.8|19479.5|19467.5|19479.5|19467.5|19478.8|19466.8|1
1735841300000|2025-01-02 18:08:20|19477|19465|19474.5|19462.5|19477|19465|19472|19460|13
1735841310000|2025-01-02 18:08:30|19476.3|19464.3|19477|19465|19477|19465|19476.3|19464.3|2
1735841320000|2025-01-02 18:08:40|19475.6|19463.6|19475.1|19463.1|19475.6|19463.6|19475.1|19463.1|3
1735841340000|2025-01-02 18:09:00|19474.5|19462.5|19474.5|19462.5|19474.5|19462.5|19474.5|19462.5|3
1735841350000|2025-01-02 18:09:10|19473.8|19461.8|19473.8|19461.8|19473.8|19461.8|19473.8|19461.8|1
1735841360000|2025-01-02 18:09:20|19472.4|19460.4|19482.2|19470.2|19484.1|19472.1|19472.4|19460.4|16
1735841370000|2025-01-02 18:09:30|19481.5|19469.5|19481.5|19469.5|19482.2|19470.2|19481.5|19469.5|0
1735841380000|2025-01-02 18:09:40|19480.4|19468.4|19479|19467|19480.4|19468.4|19478.4|19466.4|4
1735841390000|2025-01-02 18:09:50|19478.4|19466.4|19478.4|19466.4|19478.4|19466.4|19478.4|19466.4|0
1735841400000|2025-01-02 18:10:00|19479|19467|19479|19467|19479|19467|19479|19467|1
1735841410000|2025-01-02 18:10:10|19477.7|19465.7|19475.9|19463.9|19477.7|19465.7|19475.9|19463.9|2
1735841420000|2025-01-02 18:10:20|19476.5|19464.5|19477.7|19465.7|19477.7|19465.7|19476.5|19464.5|1
1735841430000|2025-01-02 18:10:30|19478.4|19466.4|19477.7|19465.7|19478.4|19466.4|19477.7|19465.7|0
1735841440000|2025-01-02 18:10:40|||||||||1
1735841450000|2025-01-02 18:10:50|19478.4|19466.4|19478.4|19466.4|19478.4|19466.4|19478.4|19466.4|0
1735841460000|2025-01-02 18:11:00|19477.7|19465.7|19480.2|19468.2|19480.2|19468.2|19477.7|19465.7|4
1735841480000|2025-01-02 18:11:20|19476.5|19464.5|19476.5|19464.5|19477.7|19465.7|19476.5|19464.5|3
1735841490000|2025-01-02 18:11:30|19477.7|19465.7|19477.2|19465.2|19478.4|19466.4|19475.2|19463.2|2
1735841500000|2025-01-02 18:11:40|19478.3|19466.3|19480.2|19468.2|19480.2|19468.2|19477.7|19465.7|3
1735841510000|2025-01-02 18:11:50|19479.7|19467.7|19475.9|19463.9|19480.2|19468.2|19475.9|19463.9|3
1735841520000|2025-01-02 18:12:00|19476.6|19464.6|19477.7|19465.7|19477.7|19465.7|19476.6|19464.6|13
1735841530000|2025-01-02 18:12:10|19479|19467|19477.7|19465.7|19479|19467|19477.7|19465.7|1
1735841540000|2025-01-02 18:12:20|19478.4|19466.4|19479.7|19467.7|19479.7|19467.7|19478.4|19466.4|2
1735841560000|2025-01-02 18:12:40|19479|19467|19479|19467|19479.7|19467.7|19479|19467|0
1735841570000|2025-01-02 18:12:50|19479.7|19467.7|19479.7|19467.7|19479.7|19467.7|19479.7|19467.7|0
1735841580000|2025-01-02 18:13:00|19480.8|19468.8|19480.2|19468.2|19482.7|19470.7|19480.2|19468.2|5
1735841590000|2025-01-02 18:13:10|19479|19467|19479|19467|19479|19467|19479|19467|2
1735841600000|2025-01-02 18:13:20|19478.4|19466.4|19477.7|19465.7|19478.4|19466.4|19477.7|19465.7|4
1735841620000|2025-01-02 18:13:40|19476.5|19464.5|19476.5|19464.5|19476.5|19464.5|19476.5|19464.5|2
1735841630000|2025-01-02 18:13:50|19477.2|19465.2|19475.9|19463.9|19477.2|19465.2|19475.9|19463.9|2
1735841640000|2025-01-02 18:14:00|19476.6|19464.6|19472.7|19460.7|19478.4|19466.4|19472.7|19460.7|11
1735841650000|2025-01-02 18:14:10|19472.2|19460.2|19469.7|19457.7|19472.9|19460.9|19469.7|19457.7|18
1735841660000|2025-01-02 18:14:20|19469|19457|19462.7|19450.7|19469|19457|19462.7|19450.7|5
1735841670000|2025-01-02 18:14:30|19463.3|19451.3|19462.7|19450.7|19464|19452|19462.7|19450.7|1
1735841680000|2025-01-02 18:14:40|||||||||6
1735841690000|2025-01-02 18:14:50|19463.4|19451.4|19465.9|19453.9|19465.9|19453.9|19462.7|19450.7|2
1735841700000|2025-01-02 18:15:00|19466.5|19454.5|19465.2|19453.2|19466.5|19454.5|19465.2|19453.2|3
1735841710000|2025-01-02 18:15:10|19466.5|19454.5|19465.2|19453.2|19466.5|19454.5|19465.2|19453.2|3
1735841720000|2025-01-02 18:15:20|19463.4|19451.4|19460.2|19448.2|19463.4|19451.4|19460.2|19448.2|13
1735841730000|2025-01-02 18:15:30|19460.9|19448.9|19462.7|19450.7|19463.4|19451.4|19460.9|19448.9|3
1735841740000|2025-01-02 18:15:40|19459|19447|19459|19447|19459|19447|19459|19447|9
1735841750000|2025-01-02 18:15:50|19461.5|19449.5|19462.7|19450.7|19462.7|19450.7|19461.5|19449.5|2
1735841760000|2025-01-02 18:16:00|19464|19452|19465.9|19453.9|19465.9|19453.9|19463.4|19451.4|6
1735841770000|2025-01-02 18:16:10|19466.5|19454.5|19465.2|19453.2|19466.5|19454.5|19465.2|19453.2|1
1735841780000|2025-01-02 18:16:20|19467.7|19455.7|19467.7|19455.7|19467.7|19455.7|19467.7|19455.7|0
1735841790000|2025-01-02 18:16:30|19460.4|19448.4|19460.4|19448.4|19460.4|19448.4|19459|19447|40
1735841800000|2025-01-02 18:16:40|19459.8|19447.8|19460.4|19448.4|19461.1|19449.1|19459.8|19447.8|7
1735841810000|2025-01-02 18:16:50|19459.1|19447.1|19461.6|19449.6|19464.1|19452.1|19459.1|19447.1|16
1735841820000|2025-01-02 18:17:00|19460.4|19448.4|19462.3|19450.3|19462.3|19450.3|19460.4|19448.4|7
1735841830000|2025-01-02 18:17:10|19461.1|19449.1|19461.6|19449.6|19461.6|19449.6|19461.1|19449.1|0
1735841840000|2025-01-02 18:17:20|19461.1|19449.1|19464.1|19452.1|19464.7|19452.7|19460.4|19448.4|9
1735841860000|2025-01-02 18:17:40|19464.7|19452.7|19463.4|19451.4|19464.7|19452.7|19463.4|19451.4|25
1735841870000|2025-01-02 18:17:50|19464.1|19452.1|19463.4|19451.4|19464.1|19452.1|19461.6|19449.6|2
1735841880000|2025-01-02 18:18:00|19462.7|19450.7|19460.9|19448.9|19464.7|19452.7|19460.9|19448.9|9
1735841890000|2025-01-02 18:18:10|19464|19452|19465.2|19453.2|19465.2|19453.2|19462.7|19450.7|11
1735841910000|2025-01-02 18:18:30|19465.9|19453.9|19467.7|19455.7|19467.7|19455.7|19465.9|19453.9|1
1735841920000|2025-01-02 18:18:40|||||||||10
1735841930000|2025-01-02 18:18:50|||||||||1
1735841950000|2025-01-02 18:19:10|||||||||1
1735841960000|2025-01-02 18:19:20|19470.2|19458.2|19470.2|19458.2|19470.2|19458.2|19470.2|19458.2|11
1735841970000|2025-01-02 18:19:30|||||||||1
1735841990000|2025-01-02 18:19:50|||||||||5
1735842000000|2025-01-02 18:20:00|19469.6|19457.6|19469.6|19457.6|19470.1|19458.1|19469.6|19457.6|17
1735842010000|2025-01-02 18:20:10|19470.3|19458.3|19474|19462|19474|19462|19470.3|19458.3|12
1735842020000|2025-01-02 18:20:20|19474.6|19462.6|19477.8|19465.8|19477.8|19465.8|19474|19462|3
1735842030000|2025-01-02 18:20:30|||||||||3
1735842050000|2025-01-02 18:20:50|19482.1|19470.1|19482.6|19470.6|19482.8|19470.8|19480.3|19468.3|25
1735842060000|2025-01-02 18:21:00|19482.1|19470.1|19480.8|19468.8|19483.3|19471.3|19480.3|19468.3|25
1735842070000|2025-01-02 18:21:10|19480.1|19468.1|19482.6|19470.6|19482.6|19470.6|19479.6|19467.6|3
1735842080000|2025-01-02 18:21:20|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|0
1735842090000|2025-01-02 18:21:30|19479.6|19467.6|19480.1|19468.1|19480.1|19468.1|19479.6|19467.6|11
1735842100000|2025-01-02 18:21:40|19480.8|19468.8|19481.4|19469.4|19481.4|19469.4|19480.3|19468.3|3
1735842120000|2025-01-02 18:22:00|19482.1|19470.1|19481.4|19469.4|19482.1|19470.1|19481.4|19469.4|8
1735842140000|2025-01-02 18:22:20|19483.9|19471.9|19481.9|19469.9|19483.9|19471.9|19481.9|19469.9|7
1735842150000|2025-01-02 18:22:30|19481.2|19469.2|19481.2|19469.2|19481.2|19469.2|19481.2|19469.2|5
1735842160000|2025-01-02 18:22:40|19481.4|19469.4|19481.2|19469.2|19481.4|19469.4|19481.2|19469.2|4
1735842170000|2025-01-02 18:22:50|19482.5|19470.5|19482.5|19470.5|19482.5|19470.5|19482.5|19470.5|1
1735842190000|2025-01-02 18:23:10|19486.1|19474.1|19492.5|19480.5|19492.5|19480.5|19486.1|19474.1|13
1735842200000|2025-01-02 18:23:20|19490|19478|19490|19478|19490|19478|19489.3|19477.3|6
1735842210000|2025-01-02 18:23:30|19487.5|19475.5|19486.2|19474.2|19487.5|19475.5|19486.2|19474.2|2
1735842220000|2025-01-02 18:23:40|19485.7|19473.7|19485.7|19473.7|19485.7|19473.7|19484.4|19472.4|5
1735842230000|2025-01-02 18:23:50|19485|19473|19485.7|19473.7|19485.7|19473.7|19485|19473|5
1735842240000|2025-01-02 18:24:00|19484.4|19472.4|19484.4|19472.4|19484.4|19472.4|19483.9|19471.9|4
1735842250000|2025-01-02 18:24:10|19483.2|19471.2|19484.4|19472.4|19484.4|19472.4|19483.2|19471.2|1
1735842260000|2025-01-02 18:24:20|19483.9|19471.9|19483.9|19471.9|19484.6|19472.6|19483.9|19471.9|7
1735842270000|2025-01-02 18:24:30|19484.6|19472.6|19484.6|19472.6|19484.6|19472.6|19483.9|19471.9|2
1735842280000|2025-01-02 18:24:40|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|8
1735842290000|2025-01-02 18:24:50|19482.6|19470.6|19482.6|19470.6|19482.6|19470.6|19482.6|19470.6|5
1735842300000|2025-01-02 18:25:00|19481.4|19469.4|19480.1|19468.1|19482.6|19470.6|19478.9|19466.9|28
1735842310000|2025-01-02 18:25:10|19481.4|19469.4|19483.9|19471.9|19483.9|19471.9|19481.4|19469.4|17
1735842320000|2025-01-02 18:25:20|19482.6|19470.6|19480.1|19468.1|19482.6|19470.6|19480.1|19468.1|3
1735842330000|2025-01-02 18:25:30|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|1
1735842340000|2025-01-02 18:25:40|||||||||3
1735842350000|2025-01-02 18:25:50|19483.9|19471.9|19483.9|19471.9|19483.9|19471.9|19483.9|19471.9|1
1735842360000|2025-01-02 18:26:00|19482.6|19470.6|19482.1|19470.1|19482.6|19470.6|19482.1|19470.1|3
1735842370000|2025-01-02 18:26:10|19482.6|19470.6|19483.9|19471.9|19483.9|19471.9|19482.6|19470.6|3
1735842380000|2025-01-02 18:26:20|19481.4|19469.4|19481.4|19469.4|19481.9|19469.9|19481.4|19469.4|7
1735842390000|2025-01-02 18:26:30|||||||||25
1735842400000|2025-01-02 18:26:40|19480.1|19468.1|19478.9|19466.9|19480.1|19468.1|19478.9|19466.9|1
1735842410000|2025-01-02 18:26:50|19479.6|19467.6|19480.3|19468.3|19480.3|19468.3|19479.6|19467.6|7
1735842420000|2025-01-02 18:27:00|19480.8|19468.8|19480.3|19468.3|19480.8|19468.8|19480.3|19468.3|8
1735842430000|2025-01-02 18:27:10|||||||||6
1735842440000|2025-01-02 18:27:20|19480.8|19468.8|19487.1|19475.1|19487.1|19475.1|19480.8|19468.8|29
1735842450000|2025-01-02 18:27:30|19487.6|19475.6|19487.6|19475.6|19487.6|19475.6|19487.6|19475.6|0
1735842470000|2025-01-02 18:27:50|19488.3|19476.3|19489.6|19477.6|19489.6|19477.6|19488.3|19476.3|7
1735842480000|2025-01-02 18:28:00|19488.9|19476.9|19488.9|19476.9|19489.6|19477.6|19488.9|19476.9|0
1735842490000|2025-01-02 18:28:10|19487.6|19475.6|19487.6|19475.6|19487.6|19475.6|19487.6|19475.6|3
1735842500000|2025-01-02 18:28:20|19488.9|19476.9|19487.6|19475.6|19488.9|19476.9|19487.6|19475.6|0
1735842510000|2025-01-02 18:28:30|19487.1|19475.1|19486.4|19474.4|19487.1|19475.1|19486.4|19474.4|0
1735842520000|2025-01-02 18:28:40|||||||||1
1735842530000|2025-01-02 18:28:50|19487.1|19475.1|19486.4|19474.4|19487.1|19475.1|19486.4|19474.4|0
1735842540000|2025-01-02 18:29:00|19485.3|19473.3|19485.3|19473.3|19485.3|19473.3|19485.3|19473.3|11
1735842550000|2025-01-02 18:29:10|19486.4|19474.4|19487.6|19475.6|19487.6|19475.6|19486.4|19474.4|10
1735842560000|2025-01-02 18:29:20|19488.3|19476.3|19488.9|19476.9|19488.9|19476.9|19488.3|19476.3|0
1735842570000|2025-01-02 18:29:30|19488.3|19476.3|19488.9|19476.9|19488.9|19476.9|19488.3|19476.3|0
1735842580000|2025-01-02 18:29:40|19488.3|19476.3|19491.4|19479.4|19491.4|19479.4|19488.3|19476.3|19
1735842590000|2025-01-02 18:29:50|||||||||1
1735842600000|2025-01-02 18:30:00|19491.3|19479.3|19489.6|19477.6|19491.4|19479.4|19489.6|19477.6|18
1735842610000|2025-01-02 18:30:10|19488.9|19476.9|19487.1|19475.1|19488.9|19476.9|19487.1|19475.1|10
1735842620000|2025-01-02 18:30:20|19487.8|19475.8|19492.1|19480.1|19492.1|19480.1|19487.8|19475.8|21
1735842630000|2025-01-02 18:30:30|19491.5|19479.5|19489.6|19477.6|19491.5|19479.5|19489.6|19477.6|5
1735842640000|2025-01-02 18:30:40|||||||||12
1735842650000|2025-01-02 18:30:50|19490.8|19478.8|19495.8|19483.8|19495.8|19483.8|19490.8|19478.8|15
1735842660000|2025-01-02 18:31:00|19494.6|19482.6|19496.4|19484.4|19496.4|19484.4|19494.6|19482.6|0
1735842670000|2025-01-02 18:31:10|19495.8|19483.8|19496.5|19484.5|19497.8|19485.8|19495.8|19483.8|11
1735842680000|2025-01-02 18:31:20|19495.1|19483.1|19497.8|19485.8|19497.8|19485.8|19495.1|19483.1|2
1735842690000|2025-01-02 18:31:30|19495.8|19483.8|19495.3|19483.3|19496.5|19484.5|19494.6|19482.6|10
1735842700000|2025-01-02 18:31:40|19494.6|19482.6|19491|19479|19494.6|19482.6|19491|19479|6
1735842710000|2025-01-02 18:31:50|19490.3|19478.3|19491.7|19479.7|19491.7|19479.7|19490.3|19478.3|1
1735842720000|2025-01-02 18:32:00|19492.2|19480.2|19492.2|19480.2|19492.9|19480.9|19491.7|19479.7|10
1735842730000|2025-01-02 18:32:10|19491|19479|19485.1|19473.1|19491|19479|19484.6|19472.6|19
1735842740000|2025-01-02 18:32:20|19485.8|19473.8|19489.6|19477.6|19489.6|19477.6|19485.8|19473.8|1
1735842750000|2025-01-02 18:32:30|19489|19477|19487.1|19475.1|19489|19477|19487|19475|9
1735842760000|2025-01-02 18:32:40|19486.5|19474.5|19485.3|19473.3|19486.5|19474.5|19485.3|19473.3|0
1735842770000|2025-01-02 18:32:50|19487.8|19475.8|19488.5|19476.5|19488.5|19476.5|19487.8|19475.8|6
1735842780000|2025-01-02 18:33:00|19489.2|19477.2|19487.8|19475.8|19489.7|19477.7|19487.2|19475.2|6
1735842790000|2025-01-02 18:33:10|||||||||3
1735842800000|2025-01-02 18:33:20|19488.5|19476.5|19487.8|19475.8|19488.5|19476.5|19487.8|19475.8|0
1735842810000|2025-01-02 18:33:30|19490.3|19478.3|19490.3|19478.3|19490.3|19478.3|19490.3|19478.3|9
1735842820000|2025-01-02 18:33:40|19491|19479|19490.3|19478.3|19491|19479|19490.3|19478.3|8
1735842830000|2025-01-02 18:33:50|19491.5|19479.5|19488.5|19476.5|19491.5|19479.5|19488.5|19476.5|6
1735842840000|2025-01-02 18:34:00|||||||||3
1735842850000|2025-01-02 18:34:10|19489|19477|19488.5|19476.5|19489|19477|19488.5|19476.5|4
1735842860000|2025-01-02 18:34:20|19487.8|19475.8|19487.8|19475.8|19487.8|19475.8|19487.8|19475.8|2
1735842870000|2025-01-02 18:34:30|19486.7|19474.7|19486.7|19474.7|19486.7|19474.7|19486.7|19474.7|19
1735842880000|2025-01-02 18:34:40|19488.5|19476.5|19489.7|19477.7|19489.7|19477.7|19488.5|19476.5|9
1735842890000|2025-01-02 18:34:50|19490.4|19478.4|19490.4|19478.4|19490.4|19478.4|19489.2|19477.2|0
1735842900000|2025-01-02 18:35:00|19491.7|19479.7|19489.9|19477.9|19491.7|19479.7|19489.7|19477.7|2
1735842910000|2025-01-02 18:35:10|19490.4|19478.4|19489.9|19477.9|19490.4|19478.4|19489.9|19477.9|5
1735842920000|2025-01-02 18:35:20|19491.7|19479.7|19491|19479|19491.7|19479.7|19490.3|19478.3|5
1735842930000|2025-01-02 18:35:30|19489.6|19477.6|19489|19477|19489.6|19477.6|19488.5|19476.5|14
1735842940000|2025-01-02 18:35:40|19487.9|19475.9|19487.9|19475.9|19487.9|19475.9|19486.7|19474.7|21
1735842950000|2025-01-02 18:35:50|19487.4|19475.4|19487.9|19475.9|19488.6|19476.6|19486.7|19474.7|4
1735842960000|2025-01-02 18:36:00|19488.6|19476.6|19487.9|19475.9|19488.6|19476.6|19487.9|19475.9|3
1735842970000|2025-01-02 18:36:10|19488.6|19476.6|19489.2|19477.2|19489.2|19477.2|19487.9|19475.9|32
1735842980000|2025-01-02 18:36:20|||||||||7
1735842990000|2025-01-02 18:36:30|||||||||1
1735843000000|2025-01-02 18:36:40|19486.7|19474.7|19484.9|19472.9|19486.7|19474.7|19484.9|19472.9|28
1735843010000|2025-01-02 18:36:50|19485.4|19473.4|19486.7|19474.7|19486.7|19474.7|19485.4|19473.4|1
1735843020000|2025-01-02 18:37:00|19487.4|19475.4|19486.7|19474.7|19487.4|19475.4|19486.7|19474.7|8
1735843040000|2025-01-02 18:37:20|19489.2|19477.2|19489.2|19477.2|19489.2|19477.2|19489.2|19477.2|28
1735843050000|2025-01-02 18:37:30|19491|19479|19489.7|19477.7|19491|19479|19489.1|19477.1|15
1735843060000|2025-01-02 18:37:40|19489.1|19477.1|19491|19479|19491|19479|19489.1|19477.1|1
1735843070000|2025-01-02 18:37:50|19489.7|19477.7|19491.7|19479.7|19491.7|19479.7|19487.9|19475.9|16
1735843080000|2025-01-02 18:38:00|19491.1|19479.1|19492.9|19480.9|19492.9|19480.9|19491.1|19479.1|3
1735843090000|2025-01-02 18:38:10|19493.5|19481.5|19494.7|19482.7|19494.7|19482.7|19492.2|19480.2|5
1735843100000|2025-01-02 18:38:20|19495.3|19483.3|19496.6|19484.6|19497.8|19485.8|19495.3|19483.3|4
1735843110000|2025-01-02 18:38:30|19496|19484|19497.3|19485.3|19497.3|19485.3|19496|19484|4
1735843120000|2025-01-02 18:38:40|19496.7|19484.7|19491.6|19479.6|19496.7|19484.7|19490.3|19478.3|19
1735843130000|2025-01-02 18:38:50|19491|19479|19490.3|19478.3|19491|19479|19490.3|19478.3|0
1735843140000|2025-01-02 18:39:00|19491.6|19479.6|19492.3|19480.3|19492.8|19480.8|19491.6|19479.6|10
1735843150000|2025-01-02 18:39:10|19492.8|19480.8|19492.8|19480.8|19492.8|19480.8|19492.8|19480.8|1
1735843160000|2025-01-02 18:39:20|19493.5|19481.5|19492.8|19480.8|19494.1|19482.1|19492.8|19480.8|5
1735843170000|2025-01-02 18:39:30|||||||||4
1735843180000|2025-01-02 18:39:40|19493.4|19481.4|19492.8|19480.8|19494.1|19482.1|19492.8|19480.8|2
1735843200000|2025-01-02 18:40:00|19491.6|19479.6|19491.6|19479.6|19491.6|19479.6|19491.6|19479.6|10
1735843210000|2025-01-02 18:40:10|19490.3|19478.3|19492.7|19480.7|19492.8|19480.8|19490.3|19478.3|13
1735843220000|2025-01-02 18:40:20|19492.1|19480.1|19493.9|19481.9|19493.9|19481.9|19491.4|19479.4|13
1735843230000|2025-01-02 18:40:30|||||||||1
1735843250000|2025-01-02 18:40:50|||||||||13
1735843260000|2025-01-02 18:41:00|19491.4|19479.4|19489.6|19477.6|19491.4|19479.4|19488.9|19476.9|48
1735843270000|2025-01-02 18:41:10|19488.9|19476.9|19483.9|19471.9|19488.9|19476.9|19483.9|19471.9|56
1735843280000|2025-01-02 18:41:20|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|3
1735843290000|2025-01-02 18:41:30|19482.8|19470.8|19483.9|19471.9|19483.9|19471.9|19482|19470|3
1735843300000|2025-01-02 18:41:40|19482|19470|19482.7|19470.7|19482.7|19470.7|19482|19470|7
1735843310000|2025-01-02 18:41:50|19484.6|19472.6|19484.6|19472.6|19484.6|19472.6|19483.9|19471.9|0
1735843320000|2025-01-02 18:42:00|19483.4|19471.4|19483.9|19471.9|19484.6|19472.6|19483.4|19471.4|23
1735843330000|2025-01-02 18:42:10|19482.5|19470.5|19483.9|19471.9|19483.9|19471.9|19482.5|19470.5|7
1735843340000|2025-01-02 18:42:20|19483.2|19471.2|19487.5|19475.5|19487.5|19475.5|19483.2|19471.2|27
1735843350000|2025-01-02 18:42:30|19487|19475|19485.7|19473.7|19487|19475|19485.7|19473.7|21
1735843360000|2025-01-02 18:42:40|19486.3|19474.3|19486.3|19474.3|19486.3|19474.3|19486.3|19474.3|2
1735843370000|2025-01-02 18:42:50|19485.7|19473.7|19486.3|19474.3|19486.3|19474.3|19485.7|19473.7|2
1735843380000|2025-01-02 18:43:00|19488.2|19476.2|19485|19473|19488.2|19476.2|19485|19473|8
1735843390000|2025-01-02 18:43:10|19486.3|19474.3|19488.8|19476.8|19488.8|19476.8|19486.3|19474.3|3
1735843400000|2025-01-02 18:43:20|19488.1|19476.1|19487.5|19475.5|19488.8|19476.8|19487.5|19475.5|0
1735843410000|2025-01-02 18:43:30|19488.2|19476.2|19488.8|19476.8|19488.8|19476.8|19488.2|19476.2|5
1735843420000|2025-01-02 18:43:40|19488.2|19476.2|19488.2|19476.2|19488.2|19476.2|19488.2|19476.2|1
1735843440000|2025-01-02 18:44:00|19488.8|19476.8|19488.8|19476.8|19488.8|19476.8|19488.8|19476.8|8
1735843450000|2025-01-02 18:44:10|19488.1|19476.1|19487.5|19475.5|19488.1|19476.1|19487.5|19475.5|2
1735843460000|2025-01-02 18:44:20|||||||||3
1735843470000|2025-01-02 18:44:30|||||||||2
1735843480000|2025-01-02 18:44:40|||||||||8
1735843490000|2025-01-02 18:44:50|19486.3|19474.3|19487.5|19475.5|19487.5|19475.5|19486.3|19474.3|4
1735843500000|2025-01-02 18:45:00|19486.9|19474.9|19490|19478|19490|19478|19486.9|19474.9|58
1735843510000|2025-01-02 18:45:10|19490.6|19478.6|19490.6|19478.6|19490.6|19478.6|19490.6|19478.6|2
1735843520000|2025-01-02 18:45:20|19491.3|19479.3|19491.3|19479.3|19491.3|19479.3|19491.3|19479.3|1
1735843540000|2025-01-02 18:45:40|19492.5|19480.5|19492.6|19480.6|19492.6|19480.6|19492.5|19480.5|2
1735843550000|2025-01-02 18:45:50|19492|19480|19491.4|19479.4|19492|19480|19490.1|19478.1|11
1735843560000|2025-01-02 18:46:00|19492.7|19480.7|19492.1|19480.1|19493.2|19481.2|19492.1|19480.1|9
1735843570000|2025-01-02 18:46:10|19491.4|19479.4|19491.4|19479.4|19492.1|19480.1|19491.4|19479.4|6
1735843590000|2025-01-02 18:46:30|19490.9|19478.9|19490.9|19478.9|19491.4|19479.4|19490.3|19478.3|6
1735843600000|2025-01-02 18:46:40|19490.2|19478.2|19492|19480|19492|19480|19488.9|19476.9|16
1735843610000|2025-01-02 18:46:50|19491.3|19479.3|19491.4|19479.4|19492|19480|19490.7|19478.7|5
1735843620000|2025-01-02 18:47:00|19489.6|19477.6|19489.6|19477.6|19490.2|19478.2|19488.9|19476.9|7
1735843630000|2025-01-02 18:47:10|19490.2|19478.2|19491.4|19479.4|19491.4|19479.4|19488.9|19476.9|12
1735843640000|2025-01-02 18:47:20|19492|19480|19491.4|19479.4|19492|19480|19491.4|19479.4|13
1735843650000|2025-01-02 18:47:30|19491.3|19479.3|19491.3|19479.3|19491.3|19479.3|19491.3|19479.3|4
1735843660000|2025-01-02 18:47:40|19490.8|19478.8|19490.1|19478.1|19490.8|19478.8|19490.1|19478.1|3
1735843670000|2025-01-02 18:47:50|19488.7|19476.7|19488.7|19476.7|19490.1|19478.1|19488.7|19476.7|15
1735843680000|2025-01-02 18:48:00|19489.2|19477.2|19488.7|19476.7|19489.8|19477.8|19488.7|19476.7|15
1735843690000|2025-01-02 18:48:10|19493.7|19481.7|19498.5|19486.5|19499.8|19487.8|19492.4|19480.4|36
1735843700000|2025-01-02 18:48:20|19497.3|19485.3|19497.3|19485.3|19498|19486|19497.3|19485.3|13
1735843710000|2025-01-02 18:48:30|19496.2|19484.2|19496.2|19484.2|19496.2|19484.2|19496.2|19484.2|11
1735843720000|2025-01-02 18:48:40|19494.8|19482.8|19497.3|19485.3|19497.3|19485.3|19494.8|19482.8|13
1735843730000|2025-01-02 18:48:50|19498|19486|19497.3|19485.3|19498|19486|19497.3|19485.3|2
1735843740000|2025-01-02 18:49:00|19500.5|19488.5|19498|19486|19500.5|19488.5|19498|19486|4
1735843750000|2025-01-02 18:49:10|19498.7|19486.7|19497.3|19485.3|19498.7|19486.7|19497.3|19485.3|29
1735843760000|2025-01-02 18:49:20|19493|19481|19489.2|19477.2|19493|19481|19488.7|19476.7|32
1735843770000|2025-01-02 18:49:30|19489.8|19477.8|19492.4|19480.4|19492.4|19480.4|19489.8|19477.8|10
1735843780000|2025-01-02 18:49:40|19493.1|19481.1|19493.7|19481.7|19493.7|19481.7|19493.1|19481.1|0
1735843790000|2025-01-02 18:49:50|19496.2|19484.2|19496.2|19484.2|19496.2|19484.2|19496.2|19484.2|1
1735843800000|2025-01-02 18:50:00|19494.9|19482.9|19493|19481|19495.5|19483.5|19493|19481|26
1735843810000|2025-01-02 18:50:10|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|8
1735843820000|2025-01-02 18:50:20|19494.2|19482.2|19495.5|19483.5|19495.5|19483.5|19494.2|19482.2|0
1735843830000|2025-01-02 18:50:30|19494.4|19482.4|19493|19481|19494.4|19482.4|19493|19481|7
1735843840000|2025-01-02 18:50:40|19489.4|19477.4|19493.7|19481.7|19493.7|19481.7|19488.7|19476.7|78
1735843850000|2025-01-02 18:50:50|19492.3|19480.3|19492.4|19480.4|19493.7|19481.7|19492.3|19480.3|11
1735843860000|2025-01-02 18:51:00|19493.1|19481.1|19493.7|19481.7|19494.4|19482.4|19492.4|19480.4|9
1735843890000|2025-01-02 18:51:30|||||||||3
1735843900000|2025-01-02 18:51:40|19493.5|19481.5|19494.8|19482.8|19494.8|19482.8|19493.5|19481.5|19
1735843910000|2025-01-02 18:51:50|19494.2|19482.2|19493.7|19481.7|19494.2|19482.2|19493.7|19481.7|5
1735843920000|2025-01-02 18:52:00|19490.5|19478.5|19491.2|19479.2|19491.2|19479.2|19490.5|19478.5|3
1735843930000|2025-01-02 18:52:10|19491.9|19479.9|19493|19481|19493|19481|19491.9|19479.9|2
1735843940000|2025-01-02 18:52:20|19493.7|19481.7|19492.3|19480.3|19493.7|19481.7|19491.2|19479.2|21
1735843950000|2025-01-02 18:52:30|19492.8|19480.8|19492.3|19480.3|19493.4|19481.4|19492.3|19480.3|7
1735843960000|2025-01-02 18:52:40|19491|19479|19491.7|19479.7|19491.7|19479.7|19491|19479|8
1735843970000|2025-01-02 18:52:50|19492.3|19480.3|19492.3|19480.3|19492.3|19480.3|19492.3|19480.3|0
1735843980000|2025-01-02 18:53:00|19494.8|19482.8|19493.5|19481.5|19494.8|19482.8|19493.5|19481.5|10
1735843990000|2025-01-02 18:53:10|19493|19481|19497.3|19485.3|19497.3|19485.3|19493|19481|17
1735844000000|2025-01-02 18:53:20|||||||||3
1735844010000|2025-01-02 18:53:30|19499.8|19487.8|19497.3|19485.3|19499.8|19487.8|19497.3|19485.3|14
1735844020000|2025-01-02 18:53:40|19496.2|19484.2|19494.8|19482.8|19496.2|19484.2|19494.8|19482.8|22
1735844030000|2025-01-02 18:53:50|19495.4|19483.4|19496|19484|19496|19484|19494.8|19482.8|0
1735844040000|2025-01-02 18:54:00|19496.7|19484.7|19496|19484|19496.7|19484.7|19495.5|19483.5|5
1735844050000|2025-01-02 18:54:10|19495.5|19483.5|19495.5|19483.5|19495.5|19483.5|19495.5|19483.5|3
1735844060000|2025-01-02 18:54:20|19494.8|19482.8|19494.8|19482.8|19494.8|19482.8|19494.8|19482.8|2
1735844070000|2025-01-02 18:54:30|19496.2|19484.2|19495.5|19483.5|19496.2|19484.2|19494.8|19482.8|7
1735844080000|2025-01-02 18:54:40|19494.8|19482.8|19494.4|19482.4|19495.5|19483.5|19494.4|19482.4|7
1735844090000|2025-01-02 18:54:50|19496.2|19484.2|19496.2|19484.2|19498.7|19486.7|19496.2|19484.2|21
1735844100000|2025-01-02 18:55:00|19497.4|19485.4|19497.4|19485.4|19497.4|19485.4|19496.2|19484.2|13
1735844110000|2025-01-02 18:55:10|19496.7|19484.7|19493.5|19481.5|19496.7|19484.7|19493.5|19481.5|59
1735844120000|2025-01-02 18:55:20|19493.7|19481.7|19495.1|19483.1|19495.1|19483.1|19493.7|19481.7|4
1735844130000|2025-01-02 18:55:30|19493.7|19481.7|19496.2|19484.2|19496.2|19484.2|19493.7|19481.7|10
1735844140000|2025-01-02 18:55:40|19494.4|19482.4|19494.4|19482.4|19494.4|19482.4|19494.4|19482.4|4
1735844150000|2025-01-02 18:55:50|19493.7|19481.7|19496.2|19484.2|19496.2|19484.2|19493.7|19481.7|1
1735844160000|2025-01-02 18:56:00|19496.9|19484.9|19497.4|19485.4|19497.4|19485.4|19496.2|19484.2|9
1735844170000|2025-01-02 18:56:10|19496.2|19484.2|19497.4|19485.4|19497.4|19485.4|19496.2|19484.2|9
1735844180000|2025-01-02 18:56:20|19496.7|19484.7|19496.2|19484.2|19497.4|19485.4|19496.2|19484.2|1
1735844190000|2025-01-02 18:56:30|19496.9|19484.9|19496.2|19484.2|19497.4|19485.4|19496.2|19484.2|4
1735844200000|2025-01-02 18:56:40|19496.7|19484.7|19496.2|19484.2|19497.4|19485.4|19496.2|19484.2|3
1735844210000|2025-01-02 18:56:50|19496.7|19484.7|19499.9|19487.9|19499.9|19487.9|19496.7|19484.7|7
1735844220000|2025-01-02 18:57:00|19498.7|19486.7|19499.9|19487.9|19499.9|19487.9|19498.7|19486.7|17
1735844230000|2025-01-02 18:57:10|19500.6|19488.6|19497.3|19485.3|19501.2|19489.2|19497.3|19485.3|11
1735844240000|2025-01-02 18:57:20|19498|19486|19496.6|19484.6|19498|19486|19496.6|19484.6|37
1735844250000|2025-01-02 18:57:30|||||||||11
1735844260000|2025-01-02 18:57:40|19497.3|19485.3|19496.6|19484.6|19497.3|19485.3|19496.6|19484.6|4
1735844270000|2025-01-02 18:57:50|19496.1|19484.1|19496.6|19484.6|19496.6|19484.6|19494.8|19482.8|20
1735844280000|2025-01-02 18:58:00|19494.1|19482.1|19492.9|19480.9|19494.8|19482.8|19492.9|19480.9|81
1735844290000|2025-01-02 18:58:10|19494.8|19482.8|19494.8|19482.8|19494.8|19482.8|19494.8|19482.8|2
1735844300000|2025-01-02 18:58:20|19495.9|19483.9|19496.6|19484.6|19496.6|19484.6|19495.9|19483.9|41
1735844310000|2025-01-02 18:58:30|19495.9|19483.9|19496.6|19484.6|19496.6|19484.6|19495.4|19483.4|14
1735844320000|2025-01-02 18:58:40|19495.9|19483.9|19498.3|19486.3|19498.3|19486.3|19495.9|19483.9|116
1735844330000|2025-01-02 18:58:50|19497.6|19485.6|19498.8|19486.8|19499.5|19487.5|19497|19485|14
1735844340000|2025-01-02 18:59:00|19498.3|19486.3|19503.1|19491.1|19503.1|19491.1|19497|19485|254
1735844350000|2025-01-02 18:59:10|19502|19490|19503.8|19491.8|19505.1|19493.1|19502|19490|70
1735844360000|2025-01-02 18:59:20|19503.1|19491.1|19501.3|19489.3|19505.1|19493.1|19501.3|19489.3|101
1735844370000|2025-01-02 18:59:30|19502|19490|19502.3|19490.3|19502.3|19490.3|19499.5|19487.5|91
1735844380000|2025-01-02 18:59:40|19501.6|19489.6|19504.1|19492.1|19505.9|19493.9|19500.9|19488.9|66
1735844390000|2025-01-02 18:59:50|19503.4|19491.4|19503.8|19491.8|19504.5|19492.5|19502|19490|114
1735844400000|2025-01-02 19:00:00|19503.1|19491.1|19504.5|19492.5|19505.2|19493.2|19502|19490|34
1735844410000|2025-01-02 19:00:10|19505.8|19493.8|19503.8|19491.8|19507|19495|19503.8|19491.8|58
1735844420000|2025-01-02 19:00:20|19503.1|19491.1|19503.8|19491.8|19504.5|19492.5|19503.1|19491.1|3
1735844430000|2025-01-02 19:00:30|19503.1|19491.1|19504.4|19492.4|19504.4|19492.4|19503.1|19491.1|27
1735844440000|2025-01-02 19:00:40|19503.1|19491.1|19504.4|19492.4|19505.6|19493.6|19503.1|19491.1|8
1735844450000|2025-01-02 19:00:50|19505.6|19493.6|19506.3|19494.3|19508.1|19496.1|19503.8|19491.8|50
1735844460000|2025-01-02 19:01:00|19505.6|19493.6|19506.3|19494.3|19508.1|19496.1|19505.6|19493.6|9
1735844470000|2025-01-02 19:01:10|19507|19495|19506.3|19494.3|19507|19495|19506.3|19494.3|4
1735844480000|2025-01-02 19:01:20|19505.6|19493.6|19507.5|19495.5|19508.1|19496.1|19505.6|19493.6|32
1735844490000|2025-01-02 19:01:30|19505.6|19493.6|19508.1|19496.1|19508.1|19496.1|19505.6|19493.6|19
1735844510000|2025-01-02 19:01:50|19508.2|19496.2|19508.8|19496.8|19508.8|19496.8|19508.2|19496.2|14
1735844520000|2025-01-02 19:02:00|19508.2|19496.2|19508.8|19496.8|19508.8|19496.8|19508.2|19496.2|13
1735844530000|2025-01-02 19:02:10|19508.2|19496.2|19508.2|19496.2|19508.8|19496.8|19508.2|19496.2|0
1735844540000|2025-01-02 19:02:20|19508.8|19496.8|19508.8|19496.8|19508.8|19496.8|19508.8|19496.8|0
1735844550000|2025-01-02 19:02:30|19508.2|19496.2|19508.2|19496.2|19508.8|19496.8|19508.2|19496.2|3
1735844560000|2025-01-02 19:02:40|19508.8|19496.8|19509.5|19497.5|19509.5|19497.5|19508.4|19496.4|38
1735844570000|2025-01-02 19:02:50|19510.9|19498.9|19510.9|19498.9|19510.9|19498.9|19510.9|19498.9|44
1735844580000|2025-01-02 19:03:00|19514|19502|19514|19502|19514|19502|19512.7|19500.7|4
1735844590000|2025-01-02 19:03:10|19512.7|19500.7|19514.5|19502.5|19514.5|19502.5|19512.7|19500.7|11
1735844600000|2025-01-02 19:03:20|19513.8|19501.8|19513.2|19501.2|19515.7|19503.7|19513.2|19501.2|24
1735844610000|2025-01-02 19:03:30|||||||||5
1735844620000|2025-01-02 19:03:40|19514.5|19502.5|19514.4|19502.4|19515.1|19503.1|19514.4|19502.4|14
1735844630000|2025-01-02 19:03:50|19513.9|19501.9|19511.8|19499.8|19514.4|19502.4|19511.8|19499.8|11
1735844640000|2025-01-02 19:04:00|19513|19501|19513|19501|19513.7|19501.7|19511.8|19499.8|3
1735844650000|2025-01-02 19:04:10|19512.5|19500.5|19514.3|19502.3|19515|19503|19511.8|19499.8|25
1735844660000|2025-01-02 19:04:20|19513|19501|19512.5|19500.5|19513|19501|19511.8|19499.8|26
1735844670000|2025-01-02 19:04:30|19513|19501|19511.8|19499.8|19514.3|19502.3|19511.8|19499.8|10
1735844680000|2025-01-02 19:04:40|19512.5|19500.5|19515|19503|19515|19503|19512.5|19500.5|12
1735844690000|2025-01-02 19:04:50|19509.4|19497.4|19512.5|19500.5|19513|19501|19508.9|19496.9|14
1735914600000|2025-01-03 14:30:00|19546.7|19534.7|19549.3|19537.3|19550.2|19538.2|19537.9|19525.9|166
1735914610000|2025-01-03 14:30:10|19547.5|19535.5|19545|19533|19548.1|19536.1|19541.5|19529.5|98
1735914620000|2025-01-03 14:30:20|19543.3|19531.3|19544|19532|19554|19542|19541.8|19529.8|89
1735914630000|2025-01-03 14:30:30|19545.8|19533.8|19547.7|19535.7|19551.5|19539.5|19544|19532|39
1735914640000|2025-01-03 14:30:40|19546.5|19534.5|19548.6|19536.6|19548.6|19536.6|19545|19533|43
1735914650000|2025-01-03 14:30:50|19547.9|19535.9|19552.2|19540.2|19552.2|19540.2|19547.9|19535.9|48
1735914660000|2025-01-03 14:31:00|19551.5|19539.5|19547.9|19535.9|19551.5|19539.5|19544.5|19532.5|63
1735914670000|2025-01-03 14:31:10|19548.6|19536.6|19550.4|19538.4|19550.4|19538.4|19545.4|19533.4|57
1735914680000|2025-01-03 14:31:20|19549.7|19537.7|19551.6|19539.6|19551.8|19539.8|19547.2|19535.2|43
1735914690000|2025-01-03 14:31:30|19552.2|19540.2|19556.3|19544.3|19556.3|19544.3|19550|19538|52
1735914700000|2025-01-03 14:31:40|19556.8|19544.8|19553.8|19541.8|19557.5|19545.5|19552.4|19540.4|17
1735914710000|2025-01-03 14:31:50|19554.3|19542.3|19545.7|19533.7|19554.3|19542.3|19545.7|19533.7|78
1735914720000|2025-01-03 14:32:00|19545|19533|19546.8|19534.8|19551.5|19539.5|19545|19533|64
1735914730000|2025-01-03 14:32:10|19546.3|19534.3|19550.7|19538.7|19553.2|19541.2|19546.3|19534.3|37
1735914740000|2025-01-03 14:32:20|19550.2|19538.2|19548.6|19536.6|19552.5|19540.5|19547.4|19535.4|53
1735914750000|2025-01-03 14:32:30|19550|19538|19549.3|19537.3|19551.5|19539.5|19546.3|19534.3|58
1735914760000|2025-01-03 14:32:40|19550|19538|19546.8|19534.8|19550.7|19538.7|19544.3|19532.3|25
1735914770000|2025-01-03 14:32:50|19546.3|19534.3|19546.3|19534.3|19546.3|19534.3|19545.6|19533.6|5
1735914780000|2025-01-03 14:33:00|19546.8|19534.8|19548.8|19536.8|19550|19538|19546.3|19534.3|22
1735914790000|2025-01-03 14:33:10|19547.5|19535.5|19545.7|19533.7|19547.5|19535.5|19545.7|19533.7|36
1735914800000|2025-01-03 14:33:20|19546.5|19534.5|19547.5|19535.5|19547.5|19535.5|19546.5|19534.5|6
1735914810000|2025-01-03 14:33:30|19546.1|19534.1|19547|19535|19547.5|19535.5|19546.1|19534.1|11
1735914820000|2025-01-03 14:33:40|19546.5|19534.5|19543.6|19531.6|19547|19535|19543.6|19531.6|33
1735914830000|2025-01-03 14:33:50|19544.3|19532.3|19546.8|19534.8|19546.8|19534.8|19542.5|19530.5|10
1735914840000|2025-01-03 14:34:00|19544.3|19532.3|19546.1|19534.1|19546.1|19534.1|19543.6|19531.6|31
1735914850000|2025-01-03 14:34:10|19547.9|19535.9|19543.6|19531.6|19549.3|19537.3|19541.1|19529.1|92
1735914860000|2025-01-03 14:34:20|19542.9|19530.9|19535.8|19523.8|19543.6|19531.6|19535.8|19523.8|51
1735914870000|2025-01-03 14:34:30|19533.3|19521.3|19536.3|19524.3|19538.3|19526.3|19531.8|19519.8|21
1735914880000|2025-01-03 14:34:40|19535.6|19523.6|19543.3|19531.3|19543.6|19531.6|19535.6|19523.6|14
1735914890000|2025-01-03 14:34:50|19544.5|19532.5|19546.5|19534.5|19546.5|19534.5|19542|19530|32
1735914900000|2025-01-03 14:35:00|19547.2|19535.2|19549|19537|19550.2|19538.2|19545.8|19533.8|17
1735914910000|2025-01-03 14:35:10|19549.5|19537.5|19554|19542|19556.8|19544.8|19549.5|19537.5|55
1735914920000|2025-01-03 14:35:20|19554.5|19542.5|19552.2|19540.2|19559.5|19547.5|19551.7|19539.7|54
1735914930000|2025-01-03 14:35:30|19549.7|19537.7|19552.2|19540.2|19552.9|19540.9|19547.2|19535.2|25
1735914940000|2025-01-03 14:35:40|19545.9|19533.9|19557.9|19545.9|19559.2|19547.2|19545.9|19533.9|23
1735914950000|2025-01-03 14:35:50|19559.2|19547.2|19556.1|19544.1|19559.2|19547.2|19556.1|19544.1|12
1735914960000|2025-01-03 14:36:00|19558.4|19546.4|19563.6|19551.6|19563.6|19551.6|19557.9|19545.9|39
1735914970000|2025-01-03 14:36:10|19562.9|19550.9|19562.9|19550.9|19562.9|19550.9|19562.9|19550.9|26
1735914980000|2025-01-03 14:36:20|19562.2|19550.2|19562.9|19550.9|19562.9|19550.9|19562.2|19550.2|1
1735914990000|2025-01-03 14:36:30|19562.2|19550.2|19562.9|19550.9|19562.9|19550.9|19562.2|19550.2|4
1735915000000|2025-01-03 14:36:40|19563.6|19551.6|19562.9|19550.9|19563.6|19551.6|19562.9|19550.9|4
1735915010000|2025-01-03 14:36:50|19563.6|19551.6|19562.9|19550.9|19563.6|19551.6|19561.1|19549.1|16
1735915020000|2025-01-03 14:37:00|19563.6|19551.6|19564.3|19552.3|19565|19553|19562.9|19550.9|27
1735915030000|2025-01-03 14:37:10|19563.6|19551.6|19564.3|19552.3|19565|19553|19561.3|19549.3|16
1735915040000|2025-01-03 14:37:20|19565|19553|19565|19553|19565|19553|19564.3|19552.3|45
1735915050000|2025-01-03 14:37:30|19565.8|19553.8|19576.1|19564.1|19576.1|19564.1|19565.8|19553.8|30
1735915060000|2025-01-03 14:37:40|19575.6|19563.6|19577.2|19565.2|19577.2|19565.2|19575.6|19563.6|21
1735915070000|2025-01-03 14:37:50|19578.6|19566.6|19583.5|19571.5|19583.5|19571.5|19576.1|19564.1|31
1735915080000|2025-01-03 14:38:00|19581.8|19569.8|19584.7|19572.7|19584.7|19572.7|19581.8|19569.8|71
1735915090000|2025-01-03 14:38:10|19581.5|19569.5|19581.5|19569.5|19583.5|19571.5|19580.8|19568.8|20
1735915100000|2025-01-03 14:38:20|19579|19567|19584|19572|19584.5|19572.5|19579|19567|133
1735915110000|2025-01-03 14:38:30|19584.5|19572.5|19580.2|19568.2|19584.5|19572.5|19579|19567|29
1735915120000|2025-01-03 14:38:40|19581.3|19569.3|19582.4|19570.4|19583.6|19571.6|19581.3|19569.3|71
1735915130000|2025-01-03 14:38:50|19583.6|19571.6|19586.9|19574.9|19590.4|19578.4|19583.6|19571.6|42
1735915140000|2025-01-03 14:39:00|19587.9|19575.9|19589.2|19577.2|19594.4|19582.4|19587.9|19575.9|48
1735915150000|2025-01-03 14:39:10|19584.2|19572.2|19583.6|19571.6|19585.6|19573.6|19581.9|19569.9|44
1735915160000|2025-01-03 14:39:20|19584.4|19572.4|19568.8|19556.8|19585.6|19573.6|19568.3|19556.3|28
1735915170000|2025-01-03 14:39:30|19570.6|19558.6|19570.1|19558.1|19574.4|19562.4|19570.1|19558.1|30
1735915180000|2025-01-03 14:39:40|19569.4|19557.4|19563.6|19551.6|19569.4|19557.4|19560.1|19548.1|44
1735915190000|2025-01-03 14:39:50|19564.4|19552.4|19569.4|19557.4|19571.1|19559.1|19563.6|19551.6|25
1735915200000|2025-01-03 14:40:00|19569.9|19557.9|19560.8|19548.8|19573.6|19561.6|19560.8|19548.8|54
1735915210000|2025-01-03 14:40:10|19560.2|19548.2|19559.5|19547.5|19560.8|19548.8|19557.7|19545.7|23
1735915220000|2025-01-03 14:40:20|19560.8|19548.8|19560.8|19548.8|19561.5|19549.5|19558.3|19546.3|5
1735915230000|2025-01-03 14:40:30|19562|19550|19563.3|19551.3|19563.3|19551.3|19560.8|19548.8|10
1735915240000|2025-01-03 14:40:40|19560.8|19548.8|19558.3|19546.3|19563.3|19551.3|19558.3|19546.3|10
1735915250000|2025-01-03 14:40:50|19557.7|19545.7|19557.2|19545.2|19559|19547|19557.2|19545.2|22
1735915260000|2025-01-03 14:41:00|19559|19547|19557.2|19545.2|19559|19547|19557.2|19545.2|9
1735915270000|2025-01-03 14:41:10|19557.7|19545.7|19568.3|19556.3|19569|19557|19557.7|19545.7|8
1735915280000|2025-01-03 14:41:20|19567|19555|19559.7|19547.7|19569|19557|19559|19547|41
1735915290000|2025-01-03 14:41:30|19559.2|19547.2|19557.9|19545.9|19561.1|19549.1|19557.9|19545.9|9
1735915300000|2025-01-03 14:41:40|19558.6|19546.6|19565.4|19553.4|19566.8|19554.8|19558.6|19546.6|13
1735915310000|2025-01-03 14:41:50|19567.4|19555.4|19565.4|19553.4|19570.6|19558.6|19564.2|19552.2|18
1735915320000|2025-01-03 14:42:00|19564.7|19552.7|19560.4|19548.4|19564.7|19552.7|19560.4|19548.4|4
1735915330000|2025-01-03 14:42:10|19559.7|19547.7|19562.9|19550.9|19562.9|19550.9|19559.7|19547.7|12
1735915340000|2025-01-03 14:42:20|19564.7|19552.7|19564.2|19552.2|19565.3|19553.3|19562.9|19550.9|36
1735915350000|2025-01-03 14:42:30|19563.6|19551.6|19560.4|19548.4|19563.6|19551.6|19560.4|19548.4|7
1735915360000|2025-01-03 14:42:40|19559.9|19547.9|19557.9|19545.9|19560.4|19548.4|19557.9|19545.9|13
1735915370000|2025-01-03 14:42:50|19555.6|19543.6|19555.1|19543.1|19556.8|19544.8|19554.5|19542.5|35
1735915380000|2025-01-03 14:43:00|19554|19542|19549.5|19537.5|19554|19542|19546.3|19534.3|36
1735915390000|2025-01-03 14:43:10|19550.6|19538.6|19544.5|19532.5|19551.3|19539.3|19543.8|19531.8|10
1735915400000|2025-01-03 14:43:20|19548.3|19536.3|19545.8|19533.8|19548.3|19536.3|19545.8|19533.8|17
1735915410000|2025-01-03 14:43:30|19546.5|19534.5|19551.5|19539.5|19552.7|19540.7|19545.8|19533.8|18
1735915420000|2025-01-03 14:43:40|19553.3|19541.3|19558.3|19546.3|19558.3|19546.3|19553.3|19541.3|12
1735915430000|2025-01-03 14:43:50|19559.5|19547.5|19563.3|19551.3|19563.3|19551.3|19559.5|19547.5|2
1735915440000|2025-01-03 14:44:00|19561.9|19549.9|19561.9|19549.9|19564.4|19552.4|19561.1|19549.1|32
1735915450000|2025-01-03 14:44:10|19556.9|19544.9|19556.9|19544.9|19556.9|19544.9|19552.6|19540.6|17
1735915460000|2025-01-03 14:44:20|19556.1|19544.1|19556.1|19544.1|19557.4|19545.4|19554.9|19542.9|8
1735915470000|2025-01-03 14:44:30|19554.9|19542.9|19552.4|19540.4|19556.1|19544.1|19552.4|19540.4|17
1735915480000|2025-01-03 14:44:40|19551.9|19539.9|19554.9|19542.9|19554.9|19542.9|19551.9|19539.9|4
1735915490000|2025-01-03 14:44:50|19556.1|19544.1|19553.5|19541.5|19556.1|19544.1|19553.5|19541.5|4
1735915500000|2025-01-03 14:45:00|19554.9|19542.9|19543.6|19531.6|19554.9|19542.9|19543.6|19531.6|37
1735915510000|2025-01-03 14:45:10|19544.7|19532.7|19533.5|19521.5|19547.9|19535.9|19532.2|19520.2|31
1735915520000|2025-01-03 14:45:20|19532.9|19520.9|19527.9|19515.9|19534.2|19522.2|19527.2|19515.2|45
1735915530000|2025-01-03 14:45:30|19527.2|19515.2|19527.9|19515.9|19530.4|19518.4|19523.5|19511.5|23
1735915540000|2025-01-03 14:45:40|19528.6|19516.6|19525.4|19513.4|19529.9|19517.9|19525.4|19513.4|21
1735915550000|2025-01-03 14:45:50|19527.9|19515.9|19529.4|19517.4|19530.8|19518.8|19527.9|19515.9|15
1735915560000|2025-01-03 14:46:00|19526.9|19514.9|19524|19512|19526.9|19514.9|19524|19512|22
1735915570000|2025-01-03 14:46:10|19524.7|19512.7|19527.2|19515.2|19527.2|19515.2|19522.7|19510.7|30
1735915580000|2025-01-03 14:46:20|19529.2|19517.2|19532.2|19520.2|19532.2|19520.2|19529.2|19517.2|16
1735915590000|2025-01-03 14:46:30|19534|19522|19525.2|19513.2|19534|19522|19525.2|19513.2|17
1735915600000|2025-01-03 14:46:40|19526|19514|19529|19517|19532.2|19520.2|19526|19514|10
1735915610000|2025-01-03 14:46:50|19529.7|19517.7|19531.5|19519.5|19531.5|19519.5|19529.7|19517.7|5
1735915620000|2025-01-03 14:47:00|19532.7|19520.7|19534|19522|19534|19522|19532.7|19520.7|6
1735915630000|2025-01-03 14:47:10|19533.3|19521.3|19534|19522|19534|19522|19531.5|19519.5|14
1735915640000|2025-01-03 14:47:20|19541.5|19529.5|19543.3|19531.3|19548.3|19536.3|19540.8|19528.8|18
1735915650000|2025-01-03 14:47:30|19543.8|19531.8|19541.3|19529.3|19545.8|19533.8|19541.3|19529.3|23
1735915660000|2025-01-03 14:47:40|19540.8|19528.8|19542|19530|19542.8|19530.8|19540.8|19528.8|9
1735915670000|2025-01-03 14:47:50|19542.8|19530.8|19545.8|19533.8|19545.8|19533.8|19542.8|19530.8|5
1735915680000|2025-01-03 14:48:00|19546.3|19534.3|19549.5|19537.5|19549.5|19537.5|19545.1|19533.1|19
1735915690000|2025-01-03 14:48:10|19547.6|19535.6|19550.8|19538.8|19550.8|19538.8|19545.8|19533.8|32
1735915700000|2025-01-03 14:48:20|19550.1|19538.1|19553.3|19541.3|19553.7|19541.7|19550.1|19538.1|17
1735915710000|2025-01-03 14:48:30|19552.6|19540.6|19557.6|19545.6|19558.1|19546.1|19552.6|19540.6|11
1735915720000|2025-01-03 14:48:40|19556.9|19544.9|19558.7|19546.7|19558.7|19546.7|19551.9|19539.9|31
1735915730000|2025-01-03 14:48:50|19560.3|19548.3|19555.4|19543.4|19560.3|19548.3|19553.7|19541.7|32
1735915740000|2025-01-03 14:49:00|19556|19544|19557.2|19545.2|19558.3|19546.3|19556|19544|9
1735915750000|2025-01-03 14:49:10|19557.9|19545.9|19556.5|19544.5|19557.9|19545.9|19550.3|19538.3|52
1735915760000|2025-01-03 14:49:20|19554.7|19542.7|19555.4|19543.4|19555.4|19543.4|19554.7|19542.7|26
1735915770000|2025-01-03 14:49:30|19554.7|19542.7|19557.2|19545.2|19557.9|19545.9|19554.7|19542.7|12
1735915780000|2025-01-03 14:49:40|19557.9|19545.9|19554.2|19542.2|19557.9|19545.9|19554.2|19542.2|6
1735915790000|2025-01-03 14:49:50|19554.7|19542.7|19549|19537|19555.4|19543.4|19548.5|19536.5|6
1735915800000|2025-01-03 14:50:00|19551|19539|19551.7|19539.7|19552.9|19540.9|19550.4|19538.4|4
1735915810000|2025-01-03 14:50:10|19551|19539|19542.9|19530.9|19551|19539|19542.9|19530.9|8
1735915820000|2025-01-03 14:50:20|19541.7|19529.7|19538.5|19526.5|19542.9|19530.9|19537.2|19525.2|29
1735915830000|2025-01-03 14:50:30|19540.4|19528.4|19541|19529|19544.7|19532.7|19540.4|19528.4|11
1735915840000|2025-01-03 14:50:40|19539.9|19527.9|19540.4|19528.4|19540.4|19528.4|19539.9|19527.9|2
1735915850000|2025-01-03 14:50:50|19542.4|19530.4|19547.9|19535.9|19547.9|19535.9|19542.4|19530.4|14
1735915860000|2025-01-03 14:51:00|19548.5|19536.5|19549.7|19537.7|19551|19539|19548.5|19536.5|7
1735915870000|2025-01-03 14:51:10|19550.4|19538.4|19552.2|19540.2|19552.4|19540.4|19549.7|19537.7|6
1735915880000|2025-01-03 14:51:20|19552.9|19540.9|19551|19539|19552.9|19540.9|19551|19539|5
1735915890000|2025-01-03 14:51:30|19552.4|19540.4|19552.2|19540.2|19552.4|19540.4|19552.2|19540.2|8
1735915900000|2025-01-03 14:51:40|19550.4|19538.4|19546|19534|19550.4|19538.4|19546|19534|16
1735915910000|2025-01-03 14:51:50|19547.2|19535.2|19549.7|19537.7|19549.7|19537.7|19547.2|19535.2|3
1735915920000|2025-01-03 14:52:00|19550.5|19538.5|19552.2|19540.2|19552.2|19540.2|19550.5|19538.5|2
1735915930000|2025-01-03 14:52:10|19551.5|19539.5|19547.2|19535.2|19551.5|19539.5|19547.2|19535.2|22
1735915940000|2025-01-03 14:52:20|19546|19534|19544|19532|19546|19534|19542.8|19530.8|9
1735915950000|2025-01-03 14:52:30|19541.5|19529.5|19543.3|19531.3|19543.3|19531.3|19541.5|19529.5|9
1735915960000|2025-01-03 14:52:40|19544|19532|19543.3|19531.3|19546.5|19534.5|19543.3|19531.3|24
1735915970000|2025-01-03 14:52:50|19546.5|19534.5|19539.6|19527.6|19546.5|19534.5|19539.6|19527.6|5
1735915980000|2025-01-03 14:53:00|19539.2|19527.2|19540.8|19528.8|19540.8|19528.8|19538.5|19526.5|5
1735915990000|2025-01-03 14:53:10|19542.2|19530.2|19541|19529|19543.5|19531.5|19541|19529|8
1735916000000|2025-01-03 14:53:20|19539.7|19527.7|19542.2|19530.2|19542.2|19530.2|19539.7|19527.7|9
1735916010000|2025-01-03 14:53:30|19541|19529|19542.2|19530.2|19542.2|19530.2|19541|19529|5
1735916020000|2025-01-03 14:53:40|19541.7|19529.7|19542.2|19530.2|19542.2|19530.2|19541.7|19529.7|2
1735916030000|2025-01-03 14:53:50|19543|19531|19542.2|19530.2|19544.7|19532.7|19542.2|19530.2|6
1735916040000|2025-01-03 14:54:00|19541|19529|19541.5|19529.5|19543|19531|19540.3|19528.3|9
1735916050000|2025-01-03 14:54:10|19541|19529|19542.2|19530.2|19542.2|19530.2|19541|19529|2
1735916060000|2025-01-03 14:54:20|19540.5|19528.5|19539.7|19527.7|19540.5|19528.5|19539.7|19527.7|4
1735916070000|2025-01-03 14:54:30|19540.5|19528.5|19538.7|19526.7|19542.2|19530.2|19538.7|19526.7|8
1735916080000|2025-01-03 14:54:40|19536.5|19524.5|19537.4|19525.4|19537.4|19525.4|19531.2|19519.2|18
1735916090000|2025-01-03 14:54:50|19539.4|19527.4|19541.2|19529.2|19541.2|19529.2|19537.4|19525.4|15
1735916100000|2025-01-03 14:55:00|19542.2|19530.2|19544.4|19532.4|19544.9|19532.9|19541.9|19529.9|23
1735916110000|2025-01-03 14:55:10|19544.9|19532.9|19551.9|19539.9|19551.9|19539.9|19544.9|19532.9|17
1735916120000|2025-01-03 14:55:20|19551.2|19539.2|19551.9|19539.9|19551.9|19539.9|19551.2|19539.2|0
1735916130000|2025-01-03 14:55:30|19553.1|19541.1|19552.4|19540.4|19554.9|19542.9|19552.4|19540.4|19
1735916140000|2025-01-03 14:55:40|19553.7|19541.7|19550.6|19538.6|19553.7|19541.7|19550.6|19538.6|16
1735916150000|2025-01-03 14:55:50|19551.3|19539.3|19551.2|19539.2|19551.9|19539.9|19551.2|19539.2|0
1735916160000|2025-01-03 14:56:00|19553.7|19541.7|19554.4|19542.4|19554.4|19542.4|19551.2|19539.2|75
1735916170000|2025-01-03 14:56:10|19555.6|19543.6|19548.7|19536.7|19556.2|19544.2|19548.7|19536.7|12
1735916180000|2025-01-03 14:56:20|19547.4|19535.4|19548.1|19536.1|19548.7|19536.7|19546.2|19534.2|7
1735916190000|2025-01-03 14:56:30|19547.4|19535.4|19546.2|19534.2|19549.4|19537.4|19546.2|19534.2|12
1735916200000|2025-01-03 14:56:40|19544.8|19532.8|19548.7|19536.7|19548.7|19536.7|19544.8|19532.8|11
1735916210000|2025-01-03 14:56:50|19549.4|19537.4|19551.9|19539.9|19551.9|19539.9|19546.2|19534.2|15
1735916220000|2025-01-03 14:57:00|19546.9|19534.9|19540.6|19528.6|19546.9|19534.9|19540.6|19528.6|53
1735916230000|2025-01-03 14:57:10|19540.1|19528.1|19540.1|19528.1|19542.6|19530.6|19540.1|19528.1|6
1735916240000|2025-01-03 14:57:20|19540.6|19528.6|19534.2|19522.2|19541.2|19529.2|19533.7|19521.7|21
1735916250000|2025-01-03 14:57:30|19533.7|19521.7|19533.7|19521.7|19536.2|19524.2|19532.3|19520.3|2
1735916260000|2025-01-03 14:57:40|19531.9|19519.9|19529.4|19517.4|19531.9|19519.9|19529.4|19517.4|26
1735916270000|2025-01-03 14:57:50|19529.9|19517.9|19528.7|19516.7|19529.9|19517.9|19527.4|19515.4|11
1735916280000|2025-01-03 14:58:00|19529.4|19517.4|19531.2|19519.2|19533.7|19521.7|19528.7|19516.7|14
1735916290000|2025-01-03 14:58:10|19531.7|19519.7|19530.5|19518.5|19531.7|19519.7|19527.4|19515.4|40
1735916300000|2025-01-03 14:58:20|19531.9|19519.9|19527.4|19515.4|19531.9|19519.9|19526.7|19514.7|15
1735916310000|2025-01-03 14:58:30|19526.9|19514.9|19526.2|19514.2|19526.9|19514.9|19525.5|19513.5|21
1735916320000|2025-01-03 14:58:40|19525.5|19513.5|19523|19511|19526.2|19514.2|19523|19511|23
1735916330000|2025-01-03 14:58:50|19521.2|19509.2|19517.3|19505.3|19522.3|19510.3|19517.3|19505.3|41
1735916340000|2025-01-03 14:59:00|19516|19504|19514.9|19502.9|19516|19504|19513.7|19501.7|18
1735916350000|2025-01-03 14:59:10|19516.2|19504.2|19516.2|19504.2|19516.2|19504.2|19511.9|19499.9|20
1735916360000|2025-01-03 14:59:20|19515.5|19503.5|19514.4|19502.4|19515.5|19503.5|19511.2|19499.2|13
1735916370000|2025-01-03 14:59:30|19513.7|19501.7|19513.7|19501.7|19514.4|19502.4|19512.4|19500.4|6
1735916380000|2025-01-03 14:59:40|19508|19496|19508.5|19496.5|19508.5|19496.5|19504.8|19492.8|32
1735916390000|2025-01-03 14:59:50|19510.5|19498.5|19514.8|19502.8|19514.8|19502.8|19509.2|19497.2|16
1735916400000|2025-01-03 15:00:00|19517.4|19505.4|19512.3|19500.3|19517.4|19505.4|19511|19499|54
1735916410000|2025-01-03 15:00:10|19513|19501|19513|19501|19513.5|19501.5|19513|19501|3
1735916420000|2025-01-03 15:00:20|19516|19504|19523.5|19511.5|19523.5|19511.5|19516|19504|14
1735916430000|2025-01-03 15:00:30|19524|19512|19523|19511|19524.8|19512.8|19523|19511|4
1735916440000|2025-01-03 15:00:40|19523.5|19511.5|19524.8|19512.8|19524.8|19512.8|19523|19511|20
1735916450000|2025-01-03 15:00:50|19525.3|19513.3|19523|19511|19525.3|19513.3|19523|19511|5
1735916460000|2025-01-03 15:01:00|19522.3|19510.3|19519.8|19507.8|19523.5|19511.5|19519.8|19507.8|14
1735916470000|2025-01-03 15:01:10|19520.5|19508.5|19523.3|19511.3|19523.3|19511.3|19520.5|19508.5|10
1735916480000|2025-01-03 15:01:20|19522.3|19510.3|19520.8|19508.8|19522.3|19510.3|19520.8|19508.8|18
1735916490000|2025-01-03 15:01:30|||||||||3
1735916500000|2025-01-03 15:01:40|19522.3|19510.3|19523.3|19511.3|19523.3|19511.3|19522.3|19510.3|5
1735916510000|2025-01-03 15:01:50|19525.8|19513.8|19524.1|19512.1|19526.6|19514.6|19523.9|19511.9|8
1735916520000|2025-01-03 15:02:00|19523.3|19511.3|19526.4|19514.4|19529.1|19517.1|19523.3|19511.3|43
1735916530000|2025-01-03 15:02:10|19525.8|19513.8|19525.1|19513.1|19527.6|19515.6|19524.4|19512.4|7
1735916540000|2025-01-03 15:02:20|19527.6|19515.6|19527.6|19515.6|19529.4|19517.4|19527.6|19515.6|31
1735916550000|2025-01-03 15:02:30|19526.4|19514.4|19527.6|19515.6|19527.6|19515.6|19526.4|19514.4|6
1735916560000|2025-01-03 15:02:40|19526.9|19514.9|19526.9|19514.9|19527.6|19515.6|19526.2|19514.2|30
1735916570000|2025-01-03 15:02:50|19528.3|19516.3|19534.4|19522.4|19534.4|19522.4|19528.3|19516.3|9
1735916580000|2025-01-03 15:03:00|19533.9|19521.9|19532.6|19520.6|19534.4|19522.4|19532.6|19520.6|2
1735916590000|2025-01-03 15:03:10|19533.3|19521.3|19533.3|19521.3|19533.3|19521.3|19533.3|19521.3|3
1735916600000|2025-01-03 15:03:20|19530.8|19518.8|19530.3|19518.3|19531.6|19519.6|19530.3|19518.3|26
1735916610000|2025-01-03 15:03:30|19531|19519|19532.3|19520.3|19532.3|19520.3|19529.8|19517.8|15
1735916620000|2025-01-03 15:03:40|19533|19521|19533|19521|19533|19521|19532.3|19520.3|3
1735916630000|2025-01-03 15:03:50|19531.6|19519.6|19534.1|19522.1|19534.1|19522.1|19530.8|19518.8|44
1735916640000|2025-01-03 15:04:00|19533.3|19521.3|19530.8|19518.8|19534.1|19522.1|19530.8|19518.8|6
1735916650000|2025-01-03 15:04:10|19530.1|19518.1|19531.9|19519.9|19531.9|19519.9|19530.1|19518.1|17
1735916660000|2025-01-03 15:04:20|19533.2|19521.2|19532.6|19520.6|19534.4|19522.4|19532.6|19520.6|10
1735916670000|2025-01-03 15:04:30|19531.9|19519.9|19531.9|19519.9|19532.6|19520.6|19531.9|19519.9|1
1735916680000|2025-01-03 15:04:40|19532.6|19520.6|19531.4|19519.4|19532.6|19520.6|19529.4|19517.4|13
1735916690000|2025-01-03 15:04:50|19532.1|19520.1|19533|19521|19536.9|19524.9|19532.1|19520.1|37
1735916700000|2025-01-03 15:05:00|19531.9|19519.9|19539.2|19527.2|19543|19531|19531.2|19519.2|20
1735916710000|2025-01-03 15:05:10|19538.7|19526.7|19536.7|19524.7|19538.7|19526.7|19536.7|19524.7|9
1735916720000|2025-01-03 15:05:20|19537.5|19525.5|19538.7|19526.7|19539.3|19527.3|19537.5|19525.5|10
1735916730000|2025-01-03 15:05:30|19539.4|19527.4|19538.7|19526.7|19539.4|19527.4|19538.7|19526.7|0
1735916740000|2025-01-03 15:05:40|19538|19526|19538.7|19526.7|19538.7|19526.7|19538|19526|2
1735916750000|2025-01-03 15:05:50|19540.5|19528.5|19541.2|19529.2|19541.2|19529.2|19540.5|19528.5|7
1735916760000|2025-01-03 15:06:00|19541.9|19529.9|19540.5|19528.5|19541.9|19529.9|19540.5|19528.5|11
1735916770000|2025-01-03 15:06:10|19541.2|19529.2|19551.2|19539.2|19553|19541|19540.5|19528.5|21
1735916780000|2025-01-03 15:06:20|19550|19538|19554.4|19542.4|19554.4|19542.4|19550|19538|49
1735916790000|2025-01-03 15:06:30|19553.7|19541.7|19553.7|19541.7|19553.7|19541.7|19550|19538|36
1735916800000|2025-01-03 15:06:40|19552.3|19540.3|19553.7|19541.7|19553.7|19541.7|19550.5|19538.5|20
1735916810000|2025-01-03 15:06:50|19553|19541|19553.7|19541.7|19553.7|19541.7|19551.2|19539.2|104
1735916820000|2025-01-03 15:07:00|19553.2|19541.2|19551.2|19539.2|19553.7|19541.7|19550.5|19538.5|4
1735916830000|2025-01-03 15:07:10|19550.7|19538.7|19550.7|19538.7|19551.9|19539.9|19549.4|19537.4|23
1735916840000|2025-01-03 15:07:20|19550|19538|19550.3|19538.3|19551.2|19539.2|19548.7|19536.7|13
1735916850000|2025-01-03 15:07:30|19551|19539|19552.3|19540.3|19552.3|19540.3|19549.8|19537.8|5
1735916860000|2025-01-03 15:07:40|19549.8|19537.8|19549.8|19537.8|19549.8|19537.8|19549.1|19537.1|13
1735916870000|2025-01-03 15:07:50|19549.1|19537.1|19549.1|19537.1|19549.8|19537.8|19549.1|19537.1|1
1735916880000|2025-01-03 15:08:00|19546.6|19534.6|19546.6|19534.6|19546.6|19534.6|19546.6|19534.6|19
1735916890000|2025-01-03 15:08:10|19547.3|19535.3|19546.6|19534.6|19547.8|19535.8|19546.6|19534.6|3
1735916900000|2025-01-03 15:08:20|19545.9|19533.9|19548.4|19536.4|19548.9|19536.9|19545.9|19533.9|43
1735916910000|2025-01-03 15:08:30|19547.8|19535.8|19549.8|19537.8|19550.5|19538.5|19547.8|19535.8|15
1735916920000|2025-01-03 15:08:40|19551.6|19539.6|19552.3|19540.3|19553|19541|19550.3|19538.3|23
1735916930000|2025-01-03 15:08:50|19550.9|19538.9|19551.6|19539.6|19551.6|19539.6|19549.8|19537.8|4
1735916940000|2025-01-03 15:09:00|19549.8|19537.8|19551.6|19539.6|19551.6|19539.6|19549.8|19537.8|5
1735916950000|2025-01-03 15:09:10|19550.2|19538.2|19557.8|19545.8|19559.1|19547.1|19550.2|19538.2|41
1735916960000|2025-01-03 15:09:20|19558.4|19546.4|19557.7|19545.7|19559.1|19547.1|19557.7|19545.7|12
1735916970000|2025-01-03 15:09:30|19559.1|19547.1|19551.6|19539.6|19559.1|19547.1|19551.6|19539.6|36
1735916980000|2025-01-03 15:09:40|19549.4|19537.4|19546.6|19534.6|19550.3|19538.3|19546.6|19534.6|27
1735916990000|2025-01-03 15:09:50|19547.3|19535.3|19547.8|19535.8|19547.8|19535.8|19547.3|19535.3|5
1735917000000|2025-01-03 15:10:00|19549.1|19537.1|19548.4|19536.4|19550.2|19538.2|19548.4|19536.4|19
1735917010000|2025-01-03 15:10:10|19546.2|19534.2|19548.9|19536.9|19549.1|19537.1|19546.2|19534.2|25
1735917020000|2025-01-03 15:10:20|19548.4|19536.4|19548.9|19536.9|19548.9|19536.9|19547.7|19535.7|8
1735917030000|2025-01-03 15:10:30|19547.7|19535.7|19550.2|19538.2|19550.2|19538.2|19547.7|19535.7|13
1735917040000|2025-01-03 15:10:40|19548.9|19536.9|19548.9|19536.9|19548.9|19536.9|19548.4|19536.4|8
1735917050000|2025-01-03 15:10:50|19550.2|19538.2|19550.2|19538.2|19550.9|19538.9|19550.2|19538.2|3
1735917060000|2025-01-03 15:11:00|||||||||6
1735917070000|2025-01-03 15:11:10|19550.9|19538.9|19555.9|19543.9|19557.7|19545.7|19550.9|19538.9|26
1735917080000|2025-01-03 15:11:20|19555.2|19543.2|19555.2|19543.2|19555.2|19543.2|19555.2|19543.2|2
1735917090000|2025-01-03 15:11:30|19553.4|19541.4|19553.4|19541.4|19553.4|19541.4|19553.4|19541.4|22
1735917100000|2025-01-03 15:11:40|19552.7|19540.7|19552.7|19540.7|19555.2|19543.2|19550.2|19538.2|14
1735917110000|2025-01-03 15:11:50|19553.7|19541.7|19552.7|19540.7|19555.2|19543.2|19551.2|19539.2|28
1735917120000|2025-01-03 15:12:00|19552.1|19540.1|19555.2|19543.2|19555.2|19543.2|19552.1|19540.1|45
1735917130000|2025-01-03 15:12:10|19553.9|19541.9|19556.2|19544.2|19556.2|19544.2|19553.4|19541.4|11
1735917140000|2025-01-03 15:12:20|19553.7|19541.7|19557.3|19545.3|19559.5|19547.5|19553.7|19541.7|43
1735917150000|2025-01-03 15:12:30|19556.1|19544.1|19554.8|19542.8|19556.8|19544.8|19554.8|19542.8|4
1735917160000|2025-01-03 15:12:40|19556.8|19544.8|19554.8|19542.8|19558|19546|19554.8|19542.8|11
1735917170000|2025-01-03 15:12:50|19555.4|19543.4|19557.9|19545.9|19559.3|19547.3|19555.4|19543.4|26
1735917180000|2025-01-03 15:13:00|19557.3|19545.3|19556.6|19544.6|19557.9|19545.9|19556.6|19544.6|7
1735917190000|2025-01-03 15:13:10|19556.1|19544.1|19559.1|19547.1|19561.6|19549.6|19556.1|19544.1|28
1735917200000|2025-01-03 15:13:20|19560.4|19548.4|19559.8|19547.8|19561.6|19549.6|19559.1|19547.1|16
1735917210000|2025-01-03 15:13:30|19559.1|19547.1|19560.4|19548.4|19560.4|19548.4|19559.1|19547.1|13
1735917220000|2025-01-03 15:13:40|19564.1|19552.1|19564.8|19552.8|19565.4|19553.4|19564.1|19552.1|25
1735917230000|2025-01-03 15:13:50|19565.5|19553.5|19571.6|19559.6|19571.6|19559.6|19563.6|19551.6|35
1735917240000|2025-01-03 15:14:00|19572.3|19560.3|19571.6|19559.6|19572.3|19560.3|19571.6|19559.6|0
1735917250000|2025-01-03 15:14:10|19572.3|19560.3|19574.1|19562.1|19574.1|19562.1|19572.3|19560.3|12
1735917260000|2025-01-03 15:14:20|19575.2|19563.2|19581.6|19569.6|19581.6|19569.6|19575.2|19563.2|10
1735917270000|2025-01-03 15:14:30|19582.2|19570.2|19587.7|19575.7|19590.4|19578.4|19581.6|19569.6|44
1735917280000|2025-01-03 15:14:40|19588.4|19576.4|19587.7|19575.7|19588.9|19576.9|19587.7|19575.7|12
1735917290000|2025-01-03 15:14:50|19587|19575|19585.4|19573.4|19587|19575|19584.1|19572.1|4
1735917300000|2025-01-03 15:15:00|19586.6|19574.6|19584.8|19572.8|19586.6|19574.6|19584.1|19572.1|9
1735917310000|2025-01-03 15:15:10|19589.1|19577.1|19585.9|19573.9|19591.6|19579.6|19585.9|19573.9|57
1735917320000|2025-01-03 15:15:20|19585.2|19573.2|19587.7|19575.7|19587.7|19575.7|19582.2|19570.2|47
1735917330000|2025-01-03 15:15:30|19588.2|19576.2|19583.4|19571.4|19588.2|19576.2|19583.4|19571.4|19
1735917340000|2025-01-03 15:15:40|19581.8|19569.8|19582.3|19570.3|19582.9|19570.9|19580.4|19568.4|36
1735917350000|2025-01-03 15:15:50|19583.4|19571.4|19576.5|19564.5|19583.4|19571.4|19575.9|19563.9|32
1735917360000|2025-01-03 15:16:00|19577|19565|19580.2|19568.2|19580.2|19568.2|19575.9|19563.9|35
1735917370000|2025-01-03 15:16:10|19581.6|19569.6|19580.2|19568.2|19582.2|19570.2|19577.7|19565.7|16
1735917380000|2025-01-03 15:16:20|19580.7|19568.7|19581.5|19569.5|19584.8|19572.8|19580.2|19568.2|13
1735917390000|2025-01-03 15:16:30|19580.9|19568.9|19583.4|19571.4|19583.4|19571.4|19580.9|19568.9|23
1735917400000|2025-01-03 15:16:40|19581.5|19569.5|19580.2|19568.2|19587|19575|19580.2|19568.2|32
1735917410000|2025-01-03 15:16:50|19579.5|19567.5|19577.7|19565.7|19579.5|19567.5|19577.7|19565.7|12
1735917420000|2025-01-03 15:17:00|19580.2|19568.2|19580.2|19568.2|19580.2|19568.2|19580.2|19568.2|4
1735917430000|2025-01-03 15:17:10|19580|19568|19581.3|19569.3|19581.3|19569.3|19580|19568|8
1735917440000|2025-01-03 15:17:20|19582|19570|19586.3|19574.3|19586.3|19574.3|19582|19570|12
1735917450000|2025-01-03 15:17:30|19588.8|19576.8|19587.5|19575.5|19588.8|19576.8|19586.3|19574.3|59
1735917460000|2025-01-03 15:17:40|19587|19575|19579.5|19567.5|19587.7|19575.7|19579.5|19567.5|21
1735917470000|2025-01-03 15:17:50|19579|19567|19579.5|19567.5|19579.5|19567.5|19577|19565|9
1735917480000|2025-01-03 15:18:00|19580.2|19568.2|19584.5|19572.5|19585|19573|19580.2|19568.2|14
1735917490000|2025-01-03 15:18:10|19588.2|19576.2|19589.5|19577.5|19589.5|19577.5|19587.7|19575.7|9
1735917500000|2025-01-03 15:18:20|19591.3|19579.3|19587|19575|19591.3|19579.3|19587|19575|18
1735917510000|2025-01-03 15:18:30|19585.7|19573.7|19587|19575|19587|19575|19582.5|19570.5|26
1735917520000|2025-01-03 15:18:40|19588.8|19576.8|19586.3|19574.3|19588.8|19576.8|19585|19573|5
1735917530000|2025-01-03 15:18:50|19585|19573|19587.5|19575.5|19588.8|19576.8|19585|19573|25
1735917540000|2025-01-03 15:19:00|19587|19575|19587|19575|19587.5|19575.5|19586.3|19574.3|9
1735917550000|2025-01-03 15:19:10|19586.3|19574.3|19583.6|19571.6|19586.3|19574.3|19583.1|19571.1|9
1735917560000|2025-01-03 15:19:20|19580.6|19568.6|19579.9|19567.9|19580.6|19568.6|19579.3|19567.3|30
1735917570000|2025-01-03 15:19:30|19578.6|19566.6|19579.9|19567.9|19579.9|19567.9|19578.1|19566.1|13
1735917580000|2025-01-03 15:19:40|19582|19570|19588.1|19576.1|19588.1|19576.1|19582|19570|19
1735917590000|2025-01-03 15:19:50|19587.4|19575.4|19584.7|19572.7|19587.4|19575.4|19580.9|19568.9|148
1735917600000|2025-01-03 15:20:00|19585.9|19573.9|19587.7|19575.7|19587.7|19575.7|19585.2|19573.2|12
1735917610000|2025-01-03 15:20:10|19587|19575|19587.2|19575.2|19587.7|19575.7|19587|19575|20
1735917620000|2025-01-03 15:20:20|19586.5|19574.5|19587.7|19575.7|19587.7|19575.7|19586.5|19574.5|5
1735917630000|2025-01-03 15:20:30|19588.4|19576.4|19585.9|19573.9|19588.4|19576.4|19581.6|19569.6|15
1735917640000|2025-01-03 15:20:40|19584.5|19572.5|19585.9|19573.9|19585.9|19573.9|19583.4|19571.4|5
1735917650000|2025-01-03 15:20:50|19583.4|19571.4|19580.4|19568.4|19583.4|19571.4|19580.4|19568.4|7
1735917660000|2025-01-03 15:21:00|19579.7|19567.7|19578.4|19566.4|19580.9|19568.9|19578.4|19566.4|10
1735917670000|2025-01-03 15:21:10|19577.2|19565.2|19579.2|19567.2|19579.2|19567.2|19576.5|19564.5|9
1735917680000|2025-01-03 15:21:20|19579.9|19567.9|19582.5|19570.5|19582.5|19570.5|19579.3|19567.3|15
1735917690000|2025-01-03 15:21:30|19583.3|19571.3|19584.3|19572.3|19584.5|19572.5|19583.1|19571.1|6
1735917700000|2025-01-03 15:21:40|19585.6|19573.6|19588.1|19576.1|19588.1|19576.1|19585.6|19573.6|7
1735917710000|2025-01-03 15:21:50|19589.9|19577.9|19585.6|19573.6|19589.9|19577.9|19585.6|19573.6|18
1735917720000|2025-01-03 15:22:00|19584.9|19572.9|19586.1|19574.1|19586.1|19574.1|19583.6|19571.6|8
1735917730000|2025-01-03 15:22:10|19587.4|19575.4|19584.9|19572.9|19587.4|19575.4|19584.9|19572.9|9
1735917740000|2025-01-03 15:22:20|19581.1|19569.1|19571.1|19559.1|19581.1|19569.1|19570.6|19558.6|31
1735917750000|2025-01-03 15:22:30|19571.7|19559.7|19574.9|19562.9|19574.9|19562.9|19571.1|19559.1|9
1735917760000|2025-01-03 15:22:40|19576.1|19564.1|19579.9|19567.9|19579.9|19567.9|19576.1|19564.1|19
1735917770000|2025-01-03 15:22:50|19577.4|19565.4|19582.4|19570.4|19582.4|19570.4|19577.4|19565.4|10
1735917780000|2025-01-03 15:23:00|19581.7|19569.7|19578.8|19566.8|19583.1|19571.1|19578.8|19566.8|31
1735917790000|2025-01-03 15:23:10|19574|19562|19575.6|19563.6|19579.5|19567.5|19574|19562|25
1735917800000|2025-01-03 15:23:20|19576.1|19564.1|19581.8|19569.8|19581.8|19569.8|19576.1|19564.1|9
1735917810000|2025-01-03 15:23:30|19583.1|19571.1|19583.1|19571.1|19583.1|19571.1|19583.1|19571.1|0
1735917820000|2025-01-03 15:23:40|19584.9|19572.9|19586.8|19574.8|19586.8|19574.8|19583.1|19571.1|8
1735917830000|2025-01-03 15:23:50|19586.3|19574.3|19588.6|19576.6|19588.8|19576.8|19586.3|19574.3|10
1735917840000|2025-01-03 15:24:00|19589.2|19577.2|19589.9|19577.9|19589.9|19577.9|19588.6|19576.6|6
1735917850000|2025-01-03 15:24:10|19588.1|19576.1|19590.6|19578.6|19590.6|19578.6|19588.1|19576.1|13
1735917860000|2025-01-03 15:24:20|19591.3|19579.3|19591.7|19579.7|19591.7|19579.7|19590.6|19578.6|18
1735917870000|2025-01-03 15:24:30|19592.4|19580.4|19591.7|19579.7|19592.4|19580.4|19591.7|19579.7|64
1735917880000|2025-01-03 15:24:40|19590.9|19578.9|19592.4|19580.4|19592.4|19580.4|19590.9|19578.9|13
1735917890000|2025-01-03 15:24:50|19589.7|19577.7|19591.7|19579.7|19591.7|19579.7|19589.2|19577.2|8
1735917900000|2025-01-03 15:25:00|19590.9|19578.9|19595.2|19583.2|19596.5|19584.5|19590.9|19578.9|16
1735917910000|2025-01-03 15:25:10|19594|19582|19600.2|19588.2|19600.2|19588.2|19594|19582|29
1735917920000|2025-01-03 15:25:20|19597.6|19585.6|19598.8|19586.8|19603.8|19591.8|19597|19585|47
1735917930000|2025-01-03 15:25:30|19599.3|19587.3|19599.3|19587.3|19601.3|19589.3|19598.1|19586.1|29
1735917940000|2025-01-03 15:25:40|19603.1|19591.1|19605.6|19593.6|19605.6|19593.6|19600.6|19588.6|24
1735917950000|2025-01-03 15:25:50|19606.8|19594.8|19606.3|19594.3|19608.1|19596.1|19606.3|19594.3|30
1735917960000|2025-01-03 15:26:00|19607|19595|19605.6|19593.6|19607|19595|19605.6|19593.6|15
1735917970000|2025-01-03 15:26:10|19606.3|19594.3|19606.3|19594.3|19606.3|19594.3|19605.6|19593.6|24
1735917980000|2025-01-03 15:26:20|19607|19595|19608.8|19596.8|19611.3|19599.3|19607|19595|14
1735917990000|2025-01-03 15:26:30|19610.1|19598.1|19609.3|19597.3|19611.3|19599.3|19608.8|19596.8|20
1735918000000|2025-01-03 15:26:40|19611.3|19599.3|19611.3|19599.3|19611.3|19599.3|19610.6|19598.6|2
1735918010000|2025-01-03 15:26:50|19610.6|19598.6|19610.6|19598.6|19611.3|19599.3|19610.6|19598.6|20
1735918020000|2025-01-03 15:27:00|19609.9|19597.9|19608.8|19596.8|19609.9|19597.9|19608.8|19596.8|19
1735918030000|2025-01-03 15:27:10|19609.3|19597.3|19610.6|19598.6|19610.6|19598.6|19608.8|19596.8|3
1735918040000|2025-01-03 15:27:20|19610.1|19598.1|19609.4|19597.4|19610.6|19598.6|19609.4|19597.4|10
1735918050000|2025-01-03 15:27:30|19610.6|19598.6|19601.9|19589.9|19610.6|19598.6|19601.1|19589.1|48
1735918060000|2025-01-03 15:27:40|19602.4|19590.4|19605.1|19593.1|19605.1|19593.1|19598.8|19586.8|16
1735918070000|2025-01-03 15:27:50|19605.8|19593.8|19610.6|19598.6|19610.6|19598.6|19605.1|19593.1|8
1735918080000|2025-01-03 15:28:00|19611.3|19599.3|19616.9|19604.9|19618.1|19606.1|19610.6|19598.6|28
1735918090000|2025-01-03 15:28:10|19616.1|19604.1|19618.1|19606.1|19620.6|19608.6|19616.1|19604.1|16
1735918100000|2025-01-03 15:28:20|19619.4|19607.4|19615.1|19603.1|19620.6|19608.6|19614.4|19602.4|30
1735918110000|2025-01-03 15:28:30|19615.6|19603.6|19613.1|19601.1|19615.6|19603.6|19611.9|19599.9|18
1735918120000|2025-01-03 15:28:40|19614.5|19602.5|19618.8|19606.8|19618.8|19606.8|19614.5|19602.5|14
1735918130000|2025-01-03 15:28:50|19618.1|19606.1|19618.1|19606.1|19618.1|19606.1|19618.1|19606.1|2
1735918140000|2025-01-03 15:29:00|19618.8|19606.8|19613.1|19601.1|19620.6|19608.6|19613.1|19601.1|42
1735918150000|2025-01-03 15:29:10|19613.8|19601.8|19615.6|19603.6|19615.6|19603.6|19613.8|19601.8|6
1735918160000|2025-01-03 15:29:20|19616.3|19604.3|19621.3|19609.3|19623.8|19611.8|19616.3|19604.3|62
1735918170000|2025-01-03 15:29:30|19619.9|19607.9|19618.1|19606.1|19619.9|19607.9|19618.1|19606.1|38
1735918180000|2025-01-03 15:29:40|19616.3|19604.3|19618.8|19606.8|19619.4|19607.4|19616.3|19604.3|10
1735918190000|2025-01-03 15:29:50|19619.9|19607.9|19629.4|19617.4|19630.1|19618.1|19619.9|19607.9|34
1735918200000|2025-01-03 15:30:00|19630.6|19618.6|19627.6|19615.6|19631.1|19619.1|19626.9|19614.9|52
1735918210000|2025-01-03 15:30:10|19627|19615|19624.4|19612.4|19627|19615|19624.4|19612.4|19
1735918220000|2025-01-03 15:30:20|19625.1|19613.1|19624.5|19612.5|19627|19615|19623.8|19611.8|40
1735918230000|2025-01-03 15:30:30|19626.3|19614.3|19627.7|19615.7|19627.7|19615.7|19625.2|19613.2|14
1735918240000|2025-01-03 15:30:40|19628.5|19616.5|19627.7|19615.7|19628.5|19616.5|19627.7|19615.7|14
1735918250000|2025-01-03 15:30:50|19632.4|19620.4|19630.2|19618.2|19632.4|19620.4|19630.2|19618.2|20
1735918260000|2025-01-03 15:31:00|19631.3|19619.3|19630.2|19618.2|19631.3|19619.3|19630.2|19618.2|14
1735918270000|2025-01-03 15:31:10|19629.5|19617.5|19627|19615|19629.5|19617.5|19627|19615|16
1735918280000|2025-01-03 15:31:20|19628.5|19616.5|19629.5|19617.5|19629.5|19617.5|19627|19615|6
1735918290000|2025-01-03 15:31:30|19628.3|19616.3|19625.2|19613.2|19630.2|19618.2|19625.2|19613.2|54
1735918300000|2025-01-03 15:31:40|19626.5|19614.5|19624|19612|19626.5|19614.5|19624|19612|2
1735918310000|2025-01-03 15:31:50|19623.5|19611.5|19624.2|19612.2|19624.7|19612.7|19623.5|19611.5|7
1735918320000|2025-01-03 15:32:00|19623.6|19611.6|19621.7|19609.7|19624.2|19612.2|19619.2|19607.2|21
1735918330000|2025-01-03 15:32:10|19621|19609|19624.2|19612.2|19624.7|19612.7|19619.2|19607.2|17
1735918340000|2025-01-03 15:32:20|19622.9|19610.9|19621|19609|19623.5|19611.5|19621|19609|22
1735918350000|2025-01-03 15:32:30|19621.7|19609.7|19619.9|19607.9|19621.7|19609.7|19616.7|19604.7|28
1735918360000|2025-01-03 15:32:40|19619.2|19607.2|19619.2|19607.2|19619.9|19607.9|19619.2|19607.2|5
1735918370000|2025-01-03 15:32:50|19616.7|19604.7|19617.4|19605.4|19617.4|19605.4|19616.7|19604.7|20
1735918380000|2025-01-03 15:33:00|19618.1|19606.1|19618.1|19606.1|19618.1|19606.1|19618.1|19606.1|10
1735918390000|2025-01-03 15:33:10|19616.3|19604.3|19616.3|19604.3|19617.4|19605.4|19616.3|19604.3|4
1735918400000|2025-01-03 15:33:20|19616.9|19604.9|19616.3|19604.3|19618.1|19606.1|19616.3|19604.3|15
1735918410000|2025-01-03 15:33:30|19615.6|19603.6|19617.4|19605.4|19617.4|19605.4|19615.6|19603.6|10
1735918420000|2025-01-03 15:33:40|19618.8|19606.8|19617.4|19605.4|19618.8|19606.8|19617.4|19605.4|45
1735918430000|2025-01-03 15:33:50|19618.1|19606.1|19618.1|19606.1|19618.1|19606.1|19618.1|19606.1|3
1735918440000|2025-01-03 15:34:00|||||||||1
1735918450000|2025-01-03 15:34:10|19618.8|19606.8|19619.5|19607.5|19619.5|19607.5|19618.8|19606.8|10
1735918460000|2025-01-03 15:34:20|19618.1|19606.1|19617.4|19605.4|19618.1|19606.1|19616.3|19604.3|13
1735918470000|2025-01-03 15:34:30|19616.3|19604.3|19616.3|19604.3|19616.3|19604.3|19615.6|19603.6|13
1735918480000|2025-01-03 15:34:40|19613.8|19601.8|19606.7|19594.7|19613.8|19601.8|19606|19594|75
1735918490000|2025-01-03 15:34:50|19607.9|19595.9|19604.3|19592.3|19607.9|19595.9|19604.3|19592.3|22
1735918500000|2025-01-03 15:35:00|19603.8|19591.8|19604.3|19592.3|19605.6|19593.6|19603.1|19591.1|12
1735918510000|2025-01-03 15:35:10|19603.1|19591.1|19603.1|19591.1|19605.1|19593.1|19603.1|19591.1|33
1735918520000|2025-01-03 15:35:20|19602.4|19590.4|19599.7|19587.7|19602.4|19590.4|19599.7|19587.7|16
1735918530000|2025-01-03 15:35:30|19599|19587|19596.1|19584.1|19600.2|19588.2|19594.7|19582.7|14
1735918540000|2025-01-03 15:35:40|19596.8|19584.8|19592.6|19580.6|19596.8|19584.8|19590.1|19578.1|35
1735918550000|2025-01-03 15:35:50|19593.8|19581.8|19593.8|19581.8|19593.8|19581.8|19588.5|19576.5|31
1735918560000|2025-01-03 15:36:00|19594.4|19582.4|19599.4|19587.4|19599.4|19587.4|19594.4|19582.4|15
1735918570000|2025-01-03 15:36:10|19600.4|19588.4|19602.9|19590.9|19602.9|19590.9|19599.9|19587.9|6
1735918580000|2025-01-03 15:36:20|19601.7|19589.7|19602.9|19590.9|19602.9|19590.9|19601.7|19589.7|3
1735918590000|2025-01-03 15:36:30|19602.4|19590.4|19602.4|19590.4|19602.4|19590.4|19602.4|19590.4|1
1735918600000|2025-01-03 15:36:40|19601|19589|19601.7|19589.7|19601.7|19589.7|19599.2|19587.2|10
1735918610000|2025-01-03 15:36:50|19600.1|19588.1|19593.5|19581.5|19600.1|19588.1|19591.7|19579.7|32
1735918620000|2025-01-03 15:37:00|19596|19584|19601|19589|19602.2|19590.2|19592.4|19580.4|52
1735918630000|2025-01-03 15:37:10|19601.7|19589.7|19602.9|19590.9|19602.9|19590.9|19601|19589|4
1735918640000|2025-01-03 15:37:20|19602.4|19590.4|19598.5|19586.5|19602.4|19590.4|19597.2|19585.2|12
1735918650000|2025-01-03 15:37:30|19599.7|19587.7|19602.4|19590.4|19602.9|19590.9|19599.7|19587.7|4
1735918660000|2025-01-03 15:37:40|19602.9|19590.9|19602.4|19590.4|19602.9|19590.9|19602.4|19590.4|0
1735918670000|2025-01-03 15:37:50|19602.9|19590.9|19600.4|19588.4|19603.6|19591.6|19600.4|19588.4|8
1735918680000|2025-01-03 15:38:00|19601|19589|19602.4|19590.4|19602.9|19590.9|19600.4|19588.4|2
1735918690000|2025-01-03 15:38:10|19601.7|19589.7|19601.1|19589.1|19601.7|19589.7|19597.9|19585.9|7
1735918700000|2025-01-03 15:38:20|19601.7|19589.7|19601.7|19589.7|19601.7|19589.7|19601.7|19589.7|7
1735918710000|2025-01-03 15:38:30|19604.9|19592.9|19601.9|19589.9|19605.6|19593.6|19601.9|19589.9|11
1735918720000|2025-01-03 15:38:40|||||||||2
1735918730000|2025-01-03 15:38:50|19603.1|19591.1|19601.9|19589.9|19603.1|19591.1|19601.9|19589.9|3
1735918740000|2025-01-03 15:39:00|19602.4|19590.4|19603.8|19591.8|19603.8|19591.8|19602.4|19590.4|3
1735918750000|2025-01-03 15:39:10|19605.6|19593.6|19609.2|19597.2|19609.2|19597.2|19604.9|19592.9|27
1735918760000|2025-01-03 15:39:20|19611|19599|19607.9|19595.9|19611.5|19599.5|19607.9|19595.9|14
1735918770000|2025-01-03 15:39:30|19608.5|19596.5|19603.5|19591.5|19608.5|19596.5|19603.5|19591.5|28
1735918780000|2025-01-03 15:39:40|19602|19590|19600.4|19588.4|19602|19590|19600.4|19588.4|6
1735918790000|2025-01-03 15:39:50|19599.9|19587.9|19602.4|19590.4|19602.4|19590.4|19599.9|19587.9|7
1735918800000|2025-01-03 15:40:00|19601.7|19589.7|19599.9|19587.9|19604.4|19592.4|19599.9|19587.9|7
1735918810000|2025-01-03 15:40:10|19600.6|19588.6|19590.6|19578.6|19600.6|19588.6|19588.1|19576.1|32
1735918820000|2025-01-03 15:40:20|19592.6|19580.6|19588.3|19576.3|19594.4|19582.4|19587.6|19575.6|31
1735918830000|2025-01-03 15:40:30|19587.6|19575.6|19587|19575|19587.6|19575.6|19585.1|19573.1|3
1735918840000|2025-01-03 15:40:40|19587.6|19575.6|19597.4|19585.4|19597.4|19585.4|19587.6|19575.6|54
1735918850000|2025-01-03 15:40:50|19595.4|19583.4|19594.9|19582.9|19595.4|19583.4|19594.9|19582.9|11
1735918860000|2025-01-03 15:41:00|19594.2|19582.2|19592.9|19580.9|19597.4|19585.4|19592.4|19580.4|21
1735918870000|2025-01-03 15:41:10|19594.9|19582.9|19595.4|19583.4|19595.4|19583.4|19594.2|19582.2|5
1735918880000|2025-01-03 15:41:20|19594.9|19582.9|19587.4|19575.4|19594.9|19582.9|19587.4|19575.4|35
1735918890000|2025-01-03 15:41:30|19587.9|19575.9|19584.4|19572.4|19587.9|19575.9|19583.8|19571.8|28
1735918900000|2025-01-03 15:41:40|19585.1|19573.1|19579.4|19567.4|19586.3|19574.3|19579.4|19567.4|3
1735918910000|2025-01-03 15:41:50|19578.8|19566.8|19585.8|19573.8|19586.5|19574.5|19578.8|19566.8|15
1735918920000|2025-01-03 15:42:00|19587.4|19575.4|19591.9|19579.9|19591.9|19579.9|19587.4|19575.4|12
1735918930000|2025-01-03 15:42:10|19593.1|19581.1|19589.4|19577.4|19593.1|19581.1|19589.4|19577.4|16
1735918940000|2025-01-03 15:42:20|19591.9|19579.9|19592.4|19580.4|19592.4|19580.4|19591.3|19579.3|6
1735918950000|2025-01-03 15:42:30|19593.1|19581.1|19592.4|19580.4|19593.1|19581.1|19590.4|19578.4|2
1735918960000|2025-01-03 15:42:40|19592.9|19580.9|19585.6|19573.6|19594.9|19582.9|19585.6|19573.6|43
1735918970000|2025-01-03 15:42:50|19583.8|19571.8|19583.8|19571.8|19583.8|19571.8|19583.1|19571.1|10
1735918980000|2025-01-03 15:43:00|19585.3|19573.3|19579.4|19567.4|19586.3|19574.3|19578.8|19566.8|16
1735918990000|2025-01-03 15:43:10|19580.1|19568.1|19579|19567|19581.3|19569.3|19577|19565|25
1735919000000|2025-01-03 15:43:20|19578.3|19566.3|19581.9|19569.9|19582|19570|19578.3|19566.3|12
1735919010000|2025-01-03 15:43:30|19582.6|19570.6|19578.3|19566.3|19582.6|19570.6|19578.3|19566.3|12
1735919020000|2025-01-03 15:43:40|19577.8|19565.8|19578.3|19566.3|19579|19567|19577.8|19565.8|3
1735919030000|2025-01-03 15:43:50|19577.8|19565.8|19579.4|19567.4|19579.5|19567.5|19577.8|19565.8|13
1735919040000|2025-01-03 15:44:00|19579.2|19567.2|19569.2|19557.2|19579.9|19567.9|19567.9|19555.9|76
1735919050000|2025-01-03 15:44:10|19569.9|19557.9|19570.4|19558.4|19570.4|19558.4|19567.4|19555.4|33
1735919060000|2025-01-03 15:44:20|19572.9|19560.9|19577.2|19565.2|19577.2|19565.2|19572.9|19560.9|28
1735919070000|2025-01-03 15:44:30|19576.5|19564.5|19567.6|19555.6|19576.5|19564.5|19567.6|19555.6|28
1735919080000|2025-01-03 15:44:40|19566.2|19554.2|19558.5|19546.5|19569.4|19557.4|19558.5|19546.5|26
1735919090000|2025-01-03 15:44:50|19562.2|19550.2|19554|19542|19562.2|19550.2|19552.6|19540.6|11
1735919100000|2025-01-03 15:45:00|19555.3|19543.3|19557.1|19545.1|19559.6|19547.6|19553.5|19541.5|16
1735919110000|2025-01-03 15:45:10|19557.6|19545.6|19564.6|19552.6|19564.6|19552.6|19556.3|19544.3|14
1735919120000|2025-01-03 15:45:20|19565.8|19553.8|19567.1|19555.1|19567.1|19555.1|19564.6|19552.6|7
1735919130000|2025-01-03 15:45:30|19564.6|19552.6|19566.3|19554.3|19566.3|19554.3|19563.8|19551.8|8
1735919140000|2025-01-03 15:45:40|19567.1|19555.1|19566.3|19554.3|19568.8|19556.8|19566.3|19554.3|4
1735919150000|2025-01-03 15:45:50|19567.1|19555.1|19577.1|19565.1|19577.1|19565.1|19567.1|19555.1|4
1735919160000|2025-01-03 15:46:00|19577.6|19565.6|19575.1|19563.1|19582.1|19570.1|19575.1|19563.1|23
1735919170000|2025-01-03 15:46:10|19576.5|19564.5|19580.8|19568.8|19580.8|19568.8|19575.1|19563.1|8
1735919180000|2025-01-03 15:46:20|19580.1|19568.1|19580.1|19568.1|19580.6|19568.6|19580.1|19568.1|4
1735919190000|2025-01-03 15:46:30|19579.6|19567.6|19579.6|19567.6|19579.6|19567.6|19579.6|19567.6|0
1735919200000|2025-01-03 15:46:40|19580.3|19568.3|19581.3|19569.3|19581.3|19569.3|19579.6|19567.6|7
1735919210000|2025-01-03 15:46:50|19580.6|19568.6|19579.6|19567.6|19580.6|19568.6|19578.8|19566.8|7
1735919220000|2025-01-03 15:47:00|19580.1|19568.1|19579.6|19567.6|19580.1|19568.1|19579.6|19567.6|4
1735919240000|2025-01-03 15:47:20|19580.3|19568.3|19580.8|19568.8|19581.5|19569.5|19580.3|19568.3|6
1735919250000|2025-01-03 15:47:30|19582.1|19570.1|19582.1|19570.1|19582.1|19570.1|19580.8|19568.8|1
1735919260000|2025-01-03 15:47:40|19582.6|19570.6|19580.1|19568.1|19582.6|19570.6|19580.1|19568.1|15
1735919270000|2025-01-03 15:47:50|19581.4|19569.4|19580.1|19568.1|19581.4|19569.4|19580.1|19568.1|2
1735919280000|2025-01-03 15:48:00|19580.6|19568.6|19592.2|19580.2|19592.2|19580.2|19579.6|19567.6|11
1735919290000|2025-01-03 15:48:10|19593|19581|19593|19581|19593.7|19581.7|19592.2|19580.2|1
1735919300000|2025-01-03 15:48:20|19592.4|19580.4|19592.4|19580.4|19593.7|19581.7|19592.4|19580.4|8
1735919310000|2025-01-03 15:48:30|19593.7|19581.7|19593.7|19581.7|19593.7|19581.7|19592.4|19580.4|0
1735919320000|2025-01-03 15:48:40|19593.1|19581.1|19592.4|19580.4|19593.1|19581.1|19592.4|19580.4|2
1735919330000|2025-01-03 15:48:50|19593.7|19581.7|19593.7|19581.7|19593.7|19581.7|19593.7|19581.7|3
1735919340000|2025-01-03 15:49:00|19593.1|19581.1|19581.9|19569.9|19593.1|19581.1|19581.9|19569.9|50
1735919350000|2025-01-03 15:49:10|19581.4|19569.4|19582.1|19570.1|19582.1|19570.1|19581.4|19569.4|1
1735919360000|2025-01-03 15:49:20|19584.9|19572.9|19584.9|19572.9|19585.6|19573.6|19583.7|19571.7|5
1735919370000|2025-01-03 15:49:30|19585.6|19573.6|19584.9|19572.9|19585.6|19573.6|19584.9|19572.9|2
1735919380000|2025-01-03 15:49:40|19586.2|19574.2|19586.2|19574.2|19587.4|19575.4|19586.2|19574.2|0
1735919390000|2025-01-03 15:49:50|19585.6|19573.6|19586.2|19574.2|19586.2|19574.2|19584.9|19572.9|10
1735919400000|2025-01-03 15:50:00|19588.7|19576.7|19592.3|19580.3|19593.5|19581.5|19587.4|19575.4|30
1735919420000|2025-01-03 15:50:20|19593|19581|19593|19581|19593|19581|19592.4|19580.4|9
1735919430000|2025-01-03 15:50:30|19589.2|19577.2|19586.2|19574.2|19589.9|19577.9|19586.2|19574.2|18
1735919440000|2025-01-03 15:50:40|19585.6|19573.6|19583.1|19571.1|19586.2|19574.2|19583.1|19571.1|11
1735919450000|2025-01-03 15:50:50|19583.7|19571.7|19583.7|19571.7|19583.7|19571.7|19583.7|19571.7|1
1735919460000|2025-01-03 15:51:00|19587.4|19575.4|19589.2|19577.2|19589.2|19577.2|19587.4|19575.4|11
1735919470000|2025-01-03 15:51:10|19590.5|19578.5|19591|19579|19591|19579|19589.6|19577.6|8
1735919480000|2025-01-03 15:51:20|19591.7|19579.7|19594|19582|19594|19582|19591.7|19579.7|4
1735919490000|2025-01-03 15:51:30|19593.5|19581.5|19593.5|19581.5|19593.5|19581.5|19593.5|19581.5|0
1735919500000|2025-01-03 15:51:40|19594.6|19582.6|19595.8|19583.8|19595.8|19583.8|19594.6|19582.6|4
1735919510000|2025-01-03 15:51:50|19596.5|19584.5|19598.2|19586.2|19598.2|19586.2|19596.4|19584.4|10
1735919520000|2025-01-03 15:52:00|19597.6|19585.6|19597.6|19585.6|19597.6|19585.6|19597.6|19585.6|13
1735919530000|2025-01-03 15:52:10|19599.6|19587.6|19600.1|19588.1|19600.1|19588.1|19598.9|19586.9|16
1735919540000|2025-01-03 15:52:20|19599.4|19587.4|19594.6|19582.6|19600.1|19588.1|19594.6|19582.6|22
1735919550000|2025-01-03 15:52:30|19594|19582|19591.5|19579.5|19594|19582|19590.8|19578.8|14
1735919560000|2025-01-03 15:52:40|19593.3|19581.3|19593.3|19581.3|19593.3|19581.3|19593.3|19581.3|1
1735919570000|2025-01-03 15:52:50|19593.5|19581.5|19593.3|19581.3|19593.5|19581.5|19593.3|19581.3|16
1735919580000|2025-01-03 15:53:00|19593.9|19581.9|19595.8|19583.8|19595.8|19583.8|19593.3|19581.3|17
1735919590000|2025-01-03 15:53:10|19595.3|19583.3|19593|19581|19596|19584|19593|19581|10
1735919600000|2025-01-03 15:53:20|19592.3|19580.3|19597.3|19585.3|19597.3|19585.3|19592.3|19580.3|12
1735919610000|2025-01-03 15:53:30|19595.3|19583.3|19596|19584|19596|19584|19595.3|19583.3|2
1735919620000|2025-01-03 15:53:40|19595.5|19583.5|19593.5|19581.5|19595.5|19583.5|19593.5|19581.5|1
1735919630000|2025-01-03 15:53:50|19592.8|19580.8|19593.5|19581.5|19593.5|19581.5|19592.8|19580.8|31
1735919640000|2025-01-03 15:54:00|19592.1|19580.1|19590.3|19578.3|19592.1|19580.1|19590.3|19578.3|8
1735919650000|2025-01-03 15:54:10|19591|19579|19588.5|19576.5|19591|19579|19588.5|19576.5|3
1735919660000|2025-01-03 15:54:20|19587.8|19575.8|19588.3|19576.3|19589.1|19577.1|19587.3|19575.3|25
1735919670000|2025-01-03 15:54:30|19589.8|19577.8|19589.8|19577.8|19595.3|19583.3|19589.2|19577.2|9
1735919680000|2025-01-03 15:54:40|19591|19579|19590.3|19578.3|19591|19579|19590.3|19578.3|1
1735919690000|2025-01-03 15:54:50|19592.3|19580.3|19589.8|19577.8|19592.3|19580.3|19589.8|19577.8|14
1735919700000|2025-01-03 15:55:00|19589.1|19577.1|19589.1|19577.1|19590.3|19578.3|19589.1|19577.1|20
1735919710000|2025-01-03 15:55:10|19589.6|19577.6|19592.1|19580.1|19592.1|19580.1|19589.6|19577.6|7
1735919720000|2025-01-03 15:55:20|19593.3|19581.3|19593.9|19581.9|19593.9|19581.9|19593.3|19581.3|1
1735919740000|2025-01-03 15:55:40|19593.2|19581.2|19594.6|19582.6|19594.6|19582.6|19593.2|19581.2|1
1735919750000|2025-01-03 15:55:50|19595.1|19583.1|19597.1|19585.1|19597.1|19585.1|19594.6|19582.6|10
1735919760000|2025-01-03 15:56:00|||||||||2
1735919770000|2025-01-03 15:56:10|19601.4|19589.4|19601.9|19589.9|19601.9|19589.9|19601.4|19589.4|17
1735919780000|2025-01-03 15:56:20|||||||||1
1735919790000|2025-01-03 15:56:30|19603.9|19591.9|19604.6|19592.6|19604.6|19592.6|19603.9|19591.9|8
1735919800000|2025-01-03 15:56:40|19605.8|19593.8|19605.8|19593.8|19607.1|19595.1|19605.3|19593.3|6
1735919810000|2025-01-03 15:56:50|19608.3|19596.3|19604.6|19592.6|19608.3|19596.3|19604.6|19592.6|24
1735919820000|2025-01-03 15:57:00|19602.8|19590.8|19607.1|19595.1|19608.3|19596.3|19602.8|19590.8|35
1735919830000|2025-01-03 15:57:10|19609.6|19597.6|19609.6|19597.6|19609.6|19597.6|19609.6|19597.6|4
1735919840000|2025-01-03 15:57:20|19608.3|19596.3|19609.6|19597.6|19609.6|19597.6|19608.3|19596.3|10
1735919850000|2025-01-03 15:57:30|19606.9|19594.9|19609.4|19597.4|19609.4|19597.4|19606.4|19594.4|10
1735919860000|2025-01-03 15:57:40|19608.9|19596.9|19608.9|19596.9|19608.9|19596.9|19608.9|19596.9|0
1735919870000|2025-01-03 15:57:50|19607.6|19595.6|19607.8|19595.8|19608.3|19596.3|19607.1|19595.1|4
1735919880000|2025-01-03 15:58:00|19608.3|19596.3|19609.4|19597.4|19610.7|19598.7|19608.2|19596.2|12
1735919890000|2025-01-03 15:58:10|19608.9|19596.9|19607.1|19595.1|19608.9|19596.9|19607.1|19595.1|3
1735919900000|2025-01-03 15:58:20|19606.4|19594.4|19610.7|19598.7|19610.7|19598.7|19606.4|19594.4|51
1735919910000|2025-01-03 15:58:30|19613.2|19601.2|19613.2|19601.2|19613.2|19601.2|19613.2|19601.2|2
1735919920000|2025-01-03 15:58:40|19615.3|19603.3|19613|19601|19616.7|19604.7|19613|19601|8
1735919930000|2025-01-03 15:58:50|19613.5|19601.5|19615.5|19603.5|19615.5|19603.5|19613.5|19601.5|7
1735919940000|2025-01-03 15:59:00|19616|19604|19616.6|19604.6|19616.6|19604.6|19615.3|19603.3|10
1735919950000|2025-01-03 15:59:10|19615.3|19603.3|19615.3|19603.3|19615.3|19603.3|19615.3|19603.3|0
1735919960000|2025-01-03 15:59:20|19616|19604|19617.8|19605.8|19617.8|19605.8|19615.3|19603.3|7
1735919970000|2025-01-03 15:59:30|19618.5|19606.5|19618.5|19606.5|19618.5|19606.5|19618.5|19606.5|1
1735919980000|2025-01-03 15:59:40|19617.8|19605.8|19617.8|19605.8|19617.8|19605.8|19617.8|19605.8|10
1735919990000|2025-01-03 15:59:50|19620.3|19608.3|19620.3|19608.3|19620.3|19608.3|19620.3|19608.3|12
1735920000000|2025-01-03 16:00:00|19619.6|19607.6|19617.8|19605.8|19620.3|19608.3|19614.1|19602.1|30
1735920020000|2025-01-03 16:00:20|19615.3|19603.3|19620.5|19608.5|19620.5|19608.5|19615.3|19603.3|32
1735920030000|2025-01-03 16:00:30|19620|19608|19621.7|19609.7|19621.7|19609.7|19620|19608|25
1735920040000|2025-01-03 16:00:40|19621.9|19609.9|19623.2|19611.2|19623.2|19611.2|19621.9|19609.9|16
1735920050000|2025-01-03 16:00:50|19622.6|19610.6|19622.6|19610.6|19622.6|19610.6|19622.6|19610.6|42
1735920060000|2025-01-03 16:01:00|19623.9|19611.9|19623.9|19611.9|19623.9|19611.9|19623.2|19611.2|116
1735920070000|2025-01-03 16:01:10|19623.2|19611.2|19623.2|19611.2|19623.9|19611.9|19620.7|19608.7|5
1735920080000|2025-01-03 16:01:20|19621.4|19609.4|19620.7|19608.7|19621.4|19609.4|19620.7|19608.7|3
1735920090000|2025-01-03 16:01:30|19621.4|19609.4|19621.4|19609.4|19621.4|19609.4|19621.4|19609.4|9
1735920100000|2025-01-03 16:01:40|19620.7|19608.7|19622.6|19610.6|19623.9|19611.9|19620.7|19608.7|25
1735920110000|2025-01-03 16:01:50|19623.2|19611.2|19625.5|19613.5|19630|19618|19623.2|19611.2|156
1735920120000|2025-01-03 16:02:00|19626.2|19614.2|19623.2|19611.2|19626.2|19614.2|19621.9|19609.9|29
1735920130000|2025-01-03 16:02:10|19620.7|19608.7|19620|19608|19620.7|19608.7|19618.7|19606.7|18
1735920140000|2025-01-03 16:02:20|19619.3|19607.3|19622.5|19610.5|19622.5|19610.5|19619.3|19607.3|23
1735920150000|2025-01-03 16:02:30|19623.7|19611.7|19627.5|19615.5|19627.5|19615.5|19623.7|19611.7|4
1735920160000|2025-01-03 16:02:40|19626.2|19614.2|19626.2|19614.2|19626.2|19614.2|19625|19613|9
1735920170000|2025-01-03 16:02:50|19627.5|19615.5|19630|19618|19630|19618|19627.5|19615.5|14
1735920180000|2025-01-03 16:03:00|19629.3|19617.3|19629.3|19617.3|19629.3|19617.3|19629.3|19617.3|4
1735920190000|2025-01-03 16:03:10|19630|19618|19634.3|19622.3|19634.3|19622.3|19629.3|19617.3|11
1735920200000|2025-01-03 16:03:20|19635.7|19623.7|19634.3|19622.3|19637.5|19625.5|19634.3|19622.3|31
1735920210000|2025-01-03 16:03:30|19635.5|19623.5|19639.1|19627.1|19639.8|19627.8|19635.5|19623.5|31
1735920220000|2025-01-03 16:03:40|19640.7|19628.7|19644.8|19632.8|19644.8|19632.8|19639.1|19627.1|39
1735920230000|2025-01-03 16:03:50|19644.1|19632.1|19646|19634|19646|19634|19643.5|19631.5|7
1735920240000|2025-01-03 16:04:00|19646.8|19634.8|19649.1|19637.1|19650.3|19638.3|19646.8|19634.8|46
1735920250000|2025-01-03 16:04:10|19648.5|19636.5|19648.5|19636.5|19649.1|19637.1|19648.5|19636.5|1
1735920260000|2025-01-03 16:04:20|19649.6|19637.6|19649.8|19637.8|19652.3|19640.3|19649.6|19637.6|17
1735920270000|2025-01-03 16:04:30|19648.5|19636.5|19651|19639|19651|19639|19648.5|19636.5|27
1735920280000|2025-01-03 16:04:40|19650.5|19638.5|19650|19638|19650.5|19638.5|19648|19636|15
1735920290000|2025-01-03 16:04:50|19651.4|19639.4|19651.8|19639.8|19652.5|19640.5|19649.3|19637.3|5
1735920300000|2025-01-03 16:05:00|19650|19638|19651|19639|19651|19639|19649.3|19637.3|10
1735920310000|2025-01-03 16:05:10|19649.3|19637.3|19643.9|19631.9|19651|19639|19643.9|19631.9|34
1735920320000|2025-01-03 16:05:20|19643.2|19631.2|19642.1|19630.1|19645.7|19633.7|19641.4|19629.4|41
1735920330000|2025-01-03 16:05:30|19642.8|19630.8|19639.1|19627.1|19644.6|19632.6|19638.4|19626.4|97
1735920340000|2025-01-03 16:05:40|19639.8|19627.8|19641|19629|19641.6|19629.6|19639.8|19627.8|3
1735920350000|2025-01-03 16:05:50|19640.3|19628.3|19642.8|19630.8|19643.5|19631.5|19640.3|19628.3|15
1735920360000|2025-01-03 16:06:00|19644.1|19632.1|19646.4|19634.4|19646.4|19634.4|19644.1|19632.1|17
1735920370000|2025-01-03 16:06:10|19648.9|19636.9|19649.6|19637.6|19649.6|19637.6|19648.9|19636.9|15
1735920380000|2025-01-03 16:06:20|19648.9|19636.9|19652.1|19640.1|19652.1|19640.1|19648.9|19636.9|60
1735920390000|2025-01-03 16:06:30|19653.2|19641.2|19653.2|19641.2|19653.2|19641.2|19651.4|19639.4|26
1735920400000|2025-01-03 16:06:40|19652.5|19640.5|19653.2|19641.2|19653.2|19641.2|19652.5|19640.5|9
1735920410000|2025-01-03 16:06:50|19653.9|19641.9|19653.2|19641.2|19653.9|19641.9|19653.2|19641.2|29
1735920430000|2025-01-03 16:07:10|19655|19643|19653.7|19641.7|19657.5|19645.5|19653.7|19641.7|39
1735920440000|2025-01-03 16:07:20|19655|19643|19661.8|19649.8|19662.3|19650.3|19655|19643|67
1735920450000|2025-01-03 16:07:30|19661.1|19649.1|19661.1|19649.1|19661.1|19649.1|19661.1|19649.1|2
1735920460000|2025-01-03 16:07:40|19661.8|19649.8|19662.5|19650.5|19662.5|19650.5|19661.8|19649.8|4
1735920470000|2025-01-03 16:07:50|19663.6|19651.6|19663.6|19651.6|19663.6|19651.6|19663.6|19651.6|8
1735920480000|2025-01-03 16:08:00|19664.3|19652.3|19664.3|19652.3|19664.3|19652.3|19663.6|19651.6|14
1735920490000|2025-01-03 16:08:10|19665|19653|19664.8|19652.8|19665|19653|19664.3|19652.3|14
1735920500000|2025-01-03 16:08:20|19664.3|19652.3|19659.3|19647.3|19664.3|19652.3|19658.6|19646.6|18
1735920510000|2025-01-03 16:08:30|19659.8|19647.8|19662.3|19650.3|19663.6|19651.6|19659.8|19647.8|8
1735920520000|2025-01-03 16:08:40|19661.8|19649.8|19661.1|19649.1|19661.8|19649.8|19661.1|19649.1|3
1735920530000|2025-01-03 16:08:50|19658.9|19646.9|19657.8|19645.8|19658.9|19646.9|19653.6|19641.6|40
1735920540000|2025-01-03 16:09:00|19657.1|19645.1|19656.1|19644.1|19657.8|19645.8|19656.1|19644.1|15
1735920550000|2025-01-03 16:09:10|19654.3|19642.3|19656.8|19644.8|19656.8|19644.8|19654.3|19642.3|7
1735920560000|2025-01-03 16:09:20|19655|19643|19656.8|19644.8|19656.8|19644.8|19655|19643|10
1735920570000|2025-01-03 16:09:30|19655.5|19643.5|19655.5|19643.5|19655.5|19643.5|19655.5|19643.5|5
1735920580000|2025-01-03 16:09:40|19656.2|19644.2|19656.8|19644.8|19656.8|19644.8|19656.2|19644.2|21
1735920590000|2025-01-03 16:09:50|||||||||2
1735920600000|2025-01-03 16:10:00|19657.5|19645.5|19656.8|19644.8|19657.5|19645.5|19656.8|19644.8|10
1735920610000|2025-01-03 16:10:10|19656.2|19644.2|19654.3|19642.3|19656.8|19644.8|19654.3|19642.3|44
1735920620000|2025-01-03 16:10:20|19653.7|19641.7|19651.1|19639.1|19653.7|19641.7|19651.1|19639.1|4
1735920630000|2025-01-03 16:10:30|19647.5|19635.5|19647.5|19635.5|19647.5|19635.5|19647.5|19635.5|13
1735920640000|2025-01-03 16:10:40|19648|19636|19647.5|19635.5|19649.3|19637.3|19647.5|19635.5|15
1735920650000|2025-01-03 16:10:50|19648|19636|19651.8|19639.8|19651.8|19639.8|19647.5|19635.5|39
1735920660000|2025-01-03 16:11:00|19650.2|19638.2|19648.2|19636.2|19650.2|19638.2|19648.2|19636.2|22
1735920670000|2025-01-03 16:11:10|19647.5|19635.5|19647.5|19635.5|19647.5|19635.5|19647.5|19635.5|12
1735920680000|2025-01-03 16:11:20|19648.9|19636.9|19651.8|19639.8|19651.8|19639.8|19648.9|19636.9|32
1735920690000|2025-01-03 16:11:30|19652.5|19640.5|19649.8|19637.8|19652.5|19640.5|19649.8|19637.8|13
1735920700000|2025-01-03 16:11:40|19650.5|19638.5|19649.8|19637.8|19651.8|19639.8|19647.9|19635.9|19
1735920710000|2025-01-03 16:11:50|19650.4|19638.4|19650.4|19638.4|19651.1|19639.1|19649.6|19637.6|9
1735920720000|2025-01-03 16:12:00|19651.1|19639.1|19651.1|19639.1|19651.1|19639.1|19651.1|19639.1|0
1735920730000|2025-01-03 16:12:10|19650.4|19638.4|19656.8|19644.8|19656.8|19644.8|19650.4|19638.4|31
1735920740000|2025-01-03 16:12:20|19660.7|19648.7|19658.2|19646.2|19660.7|19648.7|19658.2|19646.2|9
1735920750000|2025-01-03 16:12:30|19658.9|19646.9|19660.7|19648.7|19660.7|19648.7|19658.2|19646.2|15
1735920760000|2025-01-03 16:12:40|19658.9|19646.9|19658|19646|19659.5|19647.5|19658|19646|28
1735920770000|2025-01-03 16:12:50|19657.5|19645.5|19660|19648|19660|19648|19657.5|19645.5|3
1735920780000|2025-01-03 16:13:00|||||||||3
1735920790000|2025-01-03 16:13:10|19660.7|19648.7|19660.7|19648.7|19660.7|19648.7|19660.7|19648.7|39
1735920800000|2025-01-03 16:13:20|19661.4|19649.4|19657.7|19645.7|19661.4|19649.4|19657.7|19645.7|10
1735920810000|2025-01-03 16:13:30|19658.4|19646.4|19657.7|19645.7|19658.4|19646.4|19657.7|19645.7|2
1735920820000|2025-01-03 16:13:40|19657|19645|19656.4|19644.4|19657|19645|19656.4|19644.4|1
1735920830000|2025-01-03 16:13:50|19658.4|19646.4|19657|19645|19658.4|19646.4|19656.4|19644.4|7
1735920840000|2025-01-03 16:14:00|19656.4|19644.4|19658.6|19646.6|19659.8|19647.8|19656.4|19644.4|32
1735920850000|2025-01-03 16:14:10|19659.3|19647.3|19661.1|19649.1|19661.6|19649.6|19659.3|19647.3|11
1735920860000|2025-01-03 16:14:20|19659.1|19647.1|19661.1|19649.1|19661.1|19649.1|19659.1|19647.1|6
1735920870000|2025-01-03 16:14:30|19662.1|19650.1|19664.3|19652.3|19664.8|19652.8|19662.1|19650.1|33
1735920880000|2025-01-03 16:14:40|19665|19653|19664.8|19652.8|19666.1|19654.1|19664.8|19652.8|3
1735920890000|2025-01-03 16:14:50|19665.4|19653.4|19663.2|19651.2|19670|19658|19663.2|19651.2|15
1735920900000|2025-01-03 16:15:00|19662.5|19650.5|19662.5|19650.5|19662.7|19650.7|19662|19650|2
1735920910000|2025-01-03 16:15:10|19662|19650|19665|19653|19665|19653|19662|19650|4
1735920920000|2025-01-03 16:15:20|19665.7|19653.7|19661.4|19649.4|19665.7|19653.7|19661.4|19649.4|5
1735920930000|2025-01-03 16:15:30|19662.1|19650.1|19663.9|19651.9|19663.9|19651.9|19662.1|19650.1|5
1735920940000|2025-01-03 16:15:40|19662.9|19650.9|19660.4|19648.4|19662.9|19650.9|19660.4|19648.4|6
1735920950000|2025-01-03 16:15:50|19659.1|19647.1|19658.6|19646.6|19659.1|19647.1|19657.9|19645.9|4
1735920960000|2025-01-03 16:16:00|19660.4|19648.4|19659.3|19647.3|19660.5|19648.5|19659.3|19647.3|10
1735920970000|2025-01-03 16:16:10|19657.5|19645.5|19655.5|19643.5|19657.5|19645.5|19654.3|19642.3|11
1735920980000|2025-01-03 16:16:20|19656.8|19644.8|19660.4|19648.4|19660.4|19648.4|19656.8|19644.8|24
1735920990000|2025-01-03 16:16:30|19661.6|19649.6|19662.9|19650.9|19662.9|19650.9|19661.6|19649.6|6
1735921000000|2025-01-03 16:16:40|19663.6|19651.6|19663.6|19651.6|19663.6|19651.6|19663.6|19651.6|0
1735921010000|2025-01-03 16:16:50|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|3
1735921020000|2025-01-03 16:17:00|19665.9|19653.9|19667.7|19655.7|19667.9|19655.9|19665.4|19653.4|34
1735921030000|2025-01-03 16:17:10|||||||||1
1735921040000|2025-01-03 16:17:20|19667.1|19655.1|19664.6|19652.6|19667.7|19655.7|19663.9|19651.9|17
1735921050000|2025-01-03 16:17:30|19665.4|19653.4|19664.6|19652.6|19665.4|19653.4|19664.6|19652.6|3
1735921060000|2025-01-03 16:17:40|19663.9|19651.9|19665.4|19653.4|19666.1|19654.1|19663.9|19651.9|7
1735921070000|2025-01-03 16:17:50|19667.1|19655.1|19670.2|19658.2|19670.2|19658.2|19667.1|19655.1|18
1735921080000|2025-01-03 16:18:00|19667.1|19655.1|19669.1|19657.1|19669.1|19657.1|19667.1|19655.1|13
1735921090000|2025-01-03 16:18:10|19670.4|19658.4|19668.6|19656.6|19670.4|19658.4|19668.6|19656.6|19
1735921100000|2025-01-03 16:18:20|19671.8|19659.8|19674.1|19662.1|19674.1|19662.1|19671.8|19659.8|16
1735921110000|2025-01-03 16:18:30|19675.4|19663.4|19679.3|19667.3|19679.3|19667.3|19675.4|19663.4|2
1735921120000|2025-01-03 16:18:40|||||||||10
1735921130000|2025-01-03 16:18:50|19681.1|19669.1|19683|19671|19683.6|19671.6|19681.1|19669.1|11
1735921140000|2025-01-03 16:19:00|19681.8|19669.8|19685.5|19673.5|19685.5|19673.5|19681.8|19669.8|35
1735921150000|2025-01-03 16:19:10|19686.8|19674.8|19681.8|19669.8|19686.8|19674.8|19681.8|19669.8|26
1735921160000|2025-01-03 16:19:20|19680.5|19668.5|19679.1|19667.1|19680.5|19668.5|19676.8|19664.8|10
1735921170000|2025-01-03 16:19:30|19679.8|19667.8|19679.8|19667.8|19680.5|19668.5|19679.1|19667.1|0
1735921180000|2025-01-03 16:19:40|19679.1|19667.1|19681.6|19669.6|19681.6|19669.6|19679.1|19667.1|6
1735921190000|2025-01-03 16:19:50|19681.1|19669.1|19681.6|19669.6|19681.6|19669.6|19681.1|19669.1|8
1735921200000|2025-01-03 16:20:00|19682.3|19670.3|19681.1|19669.1|19684.1|19672.1|19680.4|19668.4|18
1735921210000|2025-01-03 16:20:10|19681.6|19669.6|19684.1|19672.1|19685.4|19673.4|19681.6|19669.6|11
1735921220000|2025-01-03 16:20:20|19684.8|19672.8|19685.4|19673.4|19685.4|19673.4|19684.8|19672.8|4
1735921230000|2025-01-03 16:20:30|19686.1|19674.1|19685.4|19673.4|19686.1|19674.1|19685.4|19673.4|2
1735921240000|2025-01-03 16:20:40|19681.1|19669.1|19681.6|19669.6|19681.6|19669.6|19679.7|19667.7|19
1735921250000|2025-01-03 16:20:50|19682.2|19670.2|19682.9|19670.9|19682.9|19670.9|19681.6|19669.6|17
1735921260000|2025-01-03 16:21:00|19683.6|19671.6|19682.9|19670.9|19685.4|19673.4|19681.6|19669.6|16
1735921270000|2025-01-03 16:21:10|19681.6|19669.6|19683|19671|19688.6|19676.6|19681.6|19669.6|32
1735921280000|2025-01-03 16:21:20|19683.6|19671.6|19683.6|19671.6|19684.3|19672.3|19683.6|19671.6|5
1735921290000|2025-01-03 16:21:30|19682.9|19670.9|19683.9|19671.9|19683.9|19671.9|19680.4|19668.4|59
1735921300000|2025-01-03 16:21:40|19683.2|19671.2|19682|19670|19683.2|19671.2|19682|19670|3
1735921310000|2025-01-03 16:21:50|19682.5|19670.5|19681.6|19669.6|19684.1|19672.1|19680.9|19668.9|35
1735921320000|2025-01-03 16:22:00|19680.9|19668.9|19682.2|19670.2|19682.9|19670.9|19680.9|19668.9|3
1735921330000|2025-01-03 16:22:10|19682.9|19670.9|19683.9|19671.9|19683.9|19671.9|19682.2|19670.2|22
1735921340000|2025-01-03 16:22:20|19682.5|19670.5|19682.7|19670.7|19683.2|19671.2|19681.4|19669.4|22
1735921350000|2025-01-03 16:22:30|19682|19670|19687.5|19675.5|19688.9|19676.9|19682|19670|81
1735921360000|2025-01-03 16:22:40|19688.2|19676.2|19686.1|19674.1|19688.2|19676.2|19686.1|19674.1|23
1735921370000|2025-01-03 16:22:50|19687.3|19675.3|19684.1|19672.1|19687.3|19675.3|19684.1|19672.1|31
1735921380000|2025-01-03 16:23:00|19684.7|19672.7|19688.6|19676.6|19688.6|19676.6|19684.7|19672.7|20
1735921390000|2025-01-03 16:23:10|19686.1|19674.1|19684.5|19672.5|19686.1|19674.1|19683.8|19671.8|14
1735921400000|2025-01-03 16:23:20|19685.7|19673.7|19685.7|19673.7|19687|19675|19685.7|19673.7|15
1735921410000|2025-01-03 16:23:30|19686.3|19674.3|19695.7|19683.7|19695.7|19683.7|19686.3|19674.3|52
1735921420000|2025-01-03 16:23:40|||||||||5
1735921430000|2025-01-03 16:23:50|19695|19683|19695|19683|19695.7|19683.7|19695|19683|4
1735921440000|2025-01-03 16:24:00|19696.3|19684.3|19694.8|19682.8|19696.3|19684.3|19693.6|19681.6|22
1735921450000|2025-01-03 16:24:10|19695|19683|19693.6|19681.6|19695|19683|19693.6|19681.6|9
1735921460000|2025-01-03 16:24:20|19695|19683|19691.3|19679.3|19696.3|19684.3|19691.3|19679.3|18
1735921470000|2025-01-03 16:24:30|19690.7|19678.7|19696.8|19684.8|19696.8|19684.8|19690.7|19678.7|4
1735921480000|2025-01-03 16:24:40|19698.6|19686.6|19697.3|19685.3|19698.6|19686.6|19694.8|19682.8|39
1735921490000|2025-01-03 16:24:50|19696.8|19684.8|19697.5|19685.5|19697.5|19685.5|19696.1|19684.1|4
1735921510000|2025-01-03 16:25:10|19695.7|19683.7|19692.5|19680.5|19695.7|19683.7|19692|19680|11
1735921520000|2025-01-03 16:25:20|19690.4|19678.4|19689.3|19677.3|19691.8|19679.8|19689.3|19677.3|19
1735921530000|2025-01-03 16:25:30|19689.8|19677.8|19688.6|19676.6|19689.8|19677.8|19687.3|19675.3|11
1735921540000|2025-01-03 16:25:40|19688.1|19676.1|19688.1|19676.1|19688.1|19676.1|19686.3|19674.3|21
1735921550000|2025-01-03 16:25:50|19687.3|19675.3|19691.1|19679.1|19691.1|19679.1|19687.3|19675.3|3
1735921560000|2025-01-03 16:26:00|19691.8|19679.8|19692.3|19680.3|19692.9|19680.9|19691.1|19679.1|7
1735921570000|2025-01-03 16:26:10|19691.8|19679.8|19687.5|19675.5|19692.3|19680.3|19687.5|19675.5|5
1735921580000|2025-01-03 16:26:20|19688.8|19676.8|19689.3|19677.3|19689.5|19677.5|19687.5|19675.5|10
1735921590000|2025-01-03 16:26:30|19688.6|19676.6|19686.1|19674.1|19689.3|19677.3|19685.4|19673.4|8
1735921600000|2025-01-03 16:26:40|19686.8|19674.8|19669.5|19657.5|19687.3|19675.3|19669.5|19657.5|21
1735921610000|2025-01-03 16:26:50|19670|19658|19666.8|19654.8|19671.3|19659.3|19665|19653|17
1735921620000|2025-01-03 16:27:00|19666.1|19654.1|19661.8|19649.8|19666.8|19654.8|19659.8|19647.8|11
1735921630000|2025-01-03 16:27:10|19660.7|19648.7|19655.6|19643.6|19660.7|19648.7|19655.6|19643.6|7
1735921640000|2025-01-03 16:27:20|19654.8|19642.8|19653.6|19641.6|19654.8|19642.8|19653.6|19641.6|1
1735921650000|2025-01-03 16:27:30|19661.8|19649.8|19662.5|19650.5|19662.5|19650.5|19661.8|19649.8|14
1735921660000|2025-01-03 16:27:40|19661.8|19649.8|19663.8|19651.8|19663.8|19651.8|19661.3|19649.3|4
1735921670000|2025-01-03 16:27:50|19663.1|19651.1|19662.5|19650.5|19663.1|19651.1|19661.3|19649.3|3
1735921680000|2025-01-03 16:28:00|19659.3|19647.3|19657.5|19645.5|19660.7|19648.7|19657.5|19645.5|18
1735921690000|2025-01-03 16:28:10|19658.2|19646.2|19658.2|19646.2|19658.2|19646.2|19658.2|19646.2|1
1735921700000|2025-01-03 16:28:20|19654.3|19642.3|19651.3|19639.3|19654.3|19642.3|19651.3|19639.3|10
1735921710000|2025-01-03 16:28:30|19651.8|19639.8|19649.9|19637.9|19651.8|19639.8|19649.9|19637.9|1
1735921720000|2025-01-03 16:28:40|19649.3|19637.3|19654.3|19642.3|19655|19643|19649.3|19637.3|17
1735921730000|2025-01-03 16:28:50|19655|19643|19656.3|19644.3|19656.8|19644.8|19654.3|19642.3|7
1735921740000|2025-01-03 16:29:00|19656.8|19644.8|19654.3|19642.3|19656.8|19644.8|19654.3|19642.3|4
1735921750000|2025-01-03 16:29:10|19653.6|19641.6|19655.7|19643.7|19655.7|19643.7|19653.2|19641.2|4
1735921760000|2025-01-03 16:29:20|19658.2|19646.2|19657.5|19645.5|19658.2|19646.2|19656.8|19644.8|4
1735921770000|2025-01-03 16:29:30|19656.3|19644.3|19654.7|19642.7|19656.3|19644.3|19651.3|19639.3|20
1735921780000|2025-01-03 16:29:40|19653.4|19641.4|19652.7|19640.7|19653.4|19641.4|19652.7|19640.7|3
1735921790000|2025-01-03 16:29:50|19654|19642|19662.2|19650.2|19662.2|19650.2|19654|19642|25
1735921800000|2025-01-03 16:30:00|19659.3|19647.3|19657.2|19645.2|19659.3|19647.3|19657.2|19645.2|11
1735921810000|2025-01-03 16:30:10|19658.6|19646.6|19661.6|19649.6|19661.6|19649.6|19658.6|19646.6|3
1735921820000|2025-01-03 16:30:20|19663.4|19651.4|19663.4|19651.4|19663.4|19651.4|19663.4|19651.4|10
1735921830000|2025-01-03 16:30:30|19662.9|19650.9|19666.5|19654.5|19666.5|19654.5|19662.2|19650.2|3
1735921840000|2025-01-03 16:30:40|19669.7|19657.7|19670.2|19658.2|19670.2|19658.2|19669.7|19657.7|9
1735921850000|2025-01-03 16:30:50|19670.7|19658.7|19671.5|19659.5|19671.5|19659.5|19669.7|19657.7|5
1735921860000|2025-01-03 16:31:00|19672.2|19660.2|19675.2|19663.2|19675.2|19663.2|19672.2|19660.2|11
1735921870000|2025-01-03 16:31:10|19672.7|19660.7|19672.7|19660.7|19672.7|19660.7|19672|19660|34
1735921880000|2025-01-03 16:31:20|||||||||2
1735921890000|2025-01-03 16:31:30|19673.4|19661.4|19667.9|19655.9|19673.4|19661.4|19667.9|19655.9|22
1735921900000|2025-01-03 16:31:40|19668.6|19656.6|19663.6|19651.6|19668.6|19656.6|19662.9|19650.9|8
1735921910000|2025-01-03 16:31:50|19662.9|19650.9|19661.6|19649.6|19662.9|19650.9|19661.6|19649.6|8
1735921930000|2025-01-03 16:32:10|19662.4|19650.4|19659.1|19647.1|19662.4|19650.4|19659.1|19647.1|8
1735921940000|2025-01-03 16:32:20|19658.6|19646.6|19659.9|19647.9|19659.9|19647.9|19658.6|19646.6|4
1735921950000|2025-01-03 16:32:30|19659.1|19647.1|19659.9|19647.9|19659.9|19647.9|19659.1|19647.1|0
1735921960000|2025-01-03 16:32:40|19659.1|19647.1|19659.1|19647.1|19659.1|19647.1|19659.1|19647.1|1
1735921970000|2025-01-03 16:32:50|19658.6|19646.6|19661.1|19649.1|19661.1|19649.1|19658.6|19646.6|12
1735921980000|2025-01-03 16:33:00|19661.6|19649.6|19661.6|19649.6|19661.6|19649.6|19661.6|19649.6|4
1735921990000|2025-01-03 16:33:10|19662.7|19650.7|19665.4|19653.4|19665.4|19653.4|19662.7|19650.7|6
1735922000000|2025-01-03 16:33:20|19667.2|19655.2|19665.4|19653.4|19667.2|19655.2|19665.4|19653.4|21
1735922010000|2025-01-03 16:33:30|19665.9|19653.9|19662.7|19650.7|19666.6|19654.6|19662.7|19650.7|12
1735922020000|2025-01-03 16:33:40|19662.2|19650.2|19663.4|19651.4|19663.4|19651.4|19662.2|19650.2|0
1735922030000|2025-01-03 16:33:50|19665.2|19653.2|19667.7|19655.7|19667.7|19655.7|19665.2|19653.2|6
1735922040000|2025-01-03 16:34:00|19667.2|19655.2|19666.6|19654.6|19667.7|19655.7|19665.9|19653.9|10
1735922050000|2025-01-03 16:34:10|19664.7|19652.7|19667.2|19655.2|19667.2|19655.2|19664.7|19652.7|8
1735922060000|2025-01-03 16:34:20|19665.4|19653.4|19662.9|19650.9|19665.4|19653.4|19662.9|19650.9|20
1735922070000|2025-01-03 16:34:30|19663.6|19651.6|19660.4|19648.4|19665.2|19653.2|19660.4|19648.4|29
1735922080000|2025-01-03 16:34:40|19659.9|19647.9|19661.3|19649.3|19661.3|19649.3|19657.4|19645.4|24
1735922090000|2025-01-03 16:34:50|19661.1|19649.1|19664.7|19652.7|19664.7|19652.7|19661.1|19649.1|5
1735922100000|2025-01-03 16:35:00|19665.4|19653.4|19666.6|19654.6|19667.9|19655.9|19664.7|19652.7|6
1735922110000|2025-01-03 16:35:10|19669.1|19657.1|19669.7|19657.7|19669.7|19657.7|19669.1|19657.1|2
1735922120000|2025-01-03 16:35:20|||||||||2
1735922130000|2025-01-03 16:35:30|19671.6|19659.6|19674.1|19662.1|19674.1|19662.1|19671.6|19659.6|5
1735922140000|2025-01-03 16:35:40|19671.6|19659.6|19671.1|19659.1|19671.6|19659.6|19669.3|19657.3|19
1735922150000|2025-01-03 16:35:50|19674.1|19662.1|19674.1|19662.1|19674.1|19662.1|19674.1|19662.1|9
1735922160000|2025-01-03 16:36:00|19674.9|19662.9|19675.4|19663.4|19675.4|19663.4|19674.9|19662.9|3
1735922170000|2025-01-03 16:36:10|||||||||3
1735922180000|2025-01-03 16:36:20|19676.1|19664.1|19673.6|19661.6|19676.1|19664.1|19672.5|19660.5|19
1735922190000|2025-01-03 16:36:30|19674.3|19662.3|19679.3|19667.3|19680|19668|19674.3|19662.3|4
1735922200000|2025-01-03 16:36:40|19680|19668|19680|19668|19680|19668|19679.3|19667.3|7
1735922210000|2025-01-03 16:36:50|19679.3|19667.3|19673.3|19661.3|19679.3|19667.3|19672.5|19660.5|22
1735922220000|2025-01-03 16:37:00|19673.8|19661.8|19673.8|19661.8|19675.6|19663.6|19673.8|19661.8|6
1735922230000|2025-01-03 16:37:10|19675|19663|19670.9|19658.9|19675|19663|19670.9|19658.9|11
1735922240000|2025-01-03 16:37:20|19674|19662|19674|19662|19674.5|19662.5|19674|19662|2
1735922250000|2025-01-03 16:37:30|19674.5|19662.5|19674|19662|19674.5|19662.5|19674|19662|0
1735922260000|2025-01-03 16:37:40|19670.8|19658.8|19672|19660|19672|19660|19664.7|19652.7|44
1735922270000|2025-01-03 16:37:50|19672.7|19660.7|19673.8|19661.8|19674.5|19662.5|19672.5|19660.5|20
1735922280000|2025-01-03 16:38:00|19673.1|19661.1|19669.3|19657.3|19673.1|19661.1|19669.3|19657.3|4
1735922290000|2025-01-03 16:38:10|19671.5|19659.5|19675|19663|19675.6|19663.6|19671.5|19659.5|12
1735922300000|2025-01-03 16:38:20|19674.3|19662.3|19672.5|19660.5|19674.3|19662.3|19672.5|19660.5|6
1735922310000|2025-01-03 16:38:30|19671.8|19659.8|19672.5|19660.5|19672.5|19660.5|19670.6|19658.6|5
1735922320000|2025-01-03 16:38:40|19671.1|19659.1|19674.3|19662.3|19674.3|19662.3|19671.1|19659.1|9
1735922330000|2025-01-03 16:38:50|19675.6|19663.6|19668.3|19656.3|19675.6|19663.6|19667.5|19655.5|16
1735922340000|2025-01-03 16:39:00|19669|19657|19675.6|19663.6|19676.3|19664.3|19669|19657|10
1735922350000|2025-01-03 16:39:10|19676.3|19664.3|19678.1|19666.1|19678.1|19666.1|19675.6|19663.6|6
1735922360000|2025-01-03 16:39:20|19676.8|19664.8|19676.3|19664.3|19676.8|19664.8|19676.3|19664.3|13
1735922370000|2025-01-03 16:39:30|19675.6|19663.6|19675.6|19663.6|19675.6|19663.6|19675|19663|7
1735922380000|2025-01-03 16:39:40|19676.3|19664.3|19676.8|19664.8|19676.8|19664.8|19675.8|19663.8|8
1735922390000|2025-01-03 16:39:50|19678.1|19666.1|19677.5|19665.5|19679.5|19667.5|19677.5|19665.5|9
1735922400000|2025-01-03 16:40:00|19679.5|19667.5|19676.8|19664.8|19679.5|19667.5|19676.8|19664.8|4
1735922410000|2025-01-03 16:40:10|19680.6|19668.6|19679.3|19667.3|19680.6|19668.6|19679.3|19667.3|4
1735922420000|2025-01-03 16:40:20|19679.9|19667.9|19679.3|19667.3|19679.9|19667.9|19679.3|19667.3|4
1735922430000|2025-01-03 16:40:30|19679.9|19667.9|19684.3|19672.3|19684.3|19672.3|19677.4|19665.4|18
1735922440000|2025-01-03 16:40:40|19685.1|19673.1|19685.6|19673.6|19685.6|19673.6|19685.1|19673.1|3
1735922450000|2025-01-03 16:40:50|||||||||4
1735922460000|2025-01-03 16:41:00|19686.3|19674.3|19689.7|19677.7|19690.2|19678.2|19685.6|19673.6|46
1735922470000|2025-01-03 16:41:10|19689|19677|19690.2|19678.2|19690.2|19678.2|19689|19677|2
1735922480000|2025-01-03 16:41:20|19689.7|19677.7|19687.2|19675.2|19689.7|19677.7|19687.2|19675.2|19
1735922490000|2025-01-03 16:41:30|19689|19677|19689.5|19677.5|19690.1|19678.1|19688.3|19676.3|49
1735922500000|2025-01-03 16:41:40|||||||||1
1735922510000|2025-01-03 16:41:50|19685.8|19673.8|19684.9|19672.9|19685.8|19673.8|19684.9|19672.9|13
1735922520000|2025-01-03 16:42:00|19685.6|19673.6|19686.3|19674.3|19686.3|19674.3|19684.9|19672.9|0
1735922530000|2025-01-03 16:42:10|19685.6|19673.6|19693.8|19681.8|19693.8|19681.8|19685.6|19673.6|16
1735922540000|2025-01-03 16:42:20|19691|19679|19698.6|19686.6|19698.6|19686.6|19689.9|19677.9|27
1735922550000|2025-01-03 16:42:30|19698.1|19686.1|19699.7|19687.7|19699.7|19687.7|19698.1|19686.1|16
1735922560000|2025-01-03 16:42:40|||||||||15
1735922570000|2025-01-03 16:42:50|19701|19689|19701.1|19689.1|19701.7|19689.7|19701|19689|16
1735922580000|2025-01-03 16:43:00|19701.7|19689.7|19701.7|19689.7|19701.7|19689.7|19701.7|19689.7|14
1735922590000|2025-01-03 16:43:10|19702.2|19690.2|19699.2|19687.2|19702.2|19690.2|19698.1|19686.1|27
1735922600000|2025-01-03 16:43:20|19699.7|19687.7|19699.7|19687.7|19699.7|19687.7|19697.9|19685.9|14
1735922610000|2025-01-03 16:43:30|19699.9|19687.9|19701|19689|19702.9|19690.9|19699.9|19687.9|45
1735922620000|2025-01-03 16:43:40|19701.5|19689.5|19699.9|19687.9|19702.2|19690.2|19697.2|19685.2|22
1735922630000|2025-01-03 16:43:50|19697.9|19685.9|19699.7|19687.7|19700.4|19688.4|19697.2|19685.2|25
1735922640000|2025-01-03 16:44:00|19704|19692|19705.4|19693.4|19706|19694|19703.5|19691.5|24
1735922650000|2025-01-03 16:44:10|19706|19694|19706.5|19694.5|19707|19695|19702.2|19690.2|73
1735922660000|2025-01-03 16:44:20|19704.7|19692.7|19706.5|19694.5|19707|19695|19702.9|19690.9|47
1735922670000|2025-01-03 16:44:30|19705.8|19693.8|19704|19692|19705.8|19693.8|19704|19692|16
1735922680000|2025-01-03 16:44:40|19704.5|19692.5|19699.5|19687.5|19705.2|19693.2|19699.5|19687.5|51
1735922690000|2025-01-03 16:44:50|19700.8|19688.8|19700.8|19688.8|19700.8|19688.8|19699.5|19687.5|21
1735922700000|2025-01-03 16:45:00|19700.1|19688.1|19705.1|19693.1|19705.1|19693.1|19700.1|19688.1|21
1735922710000|2025-01-03 16:45:10|19704|19692|19707.6|19695.6|19710.6|19698.6|19703.3|19691.3|98
1735922720000|2025-01-03 16:45:20|19708.1|19696.1|19707.6|19695.6|19708.8|19696.8|19707.6|19695.6|17
1735922730000|2025-01-03 16:45:30|19707|19695|19703.3|19691.3|19707|19695|19703.3|19691.3|17
1735922740000|2025-01-03 16:45:40|19704.5|19692.5|19704.5|19692.5|19704.5|19692.5|19703.3|19691.3|8
1735922750000|2025-01-03 16:45:50|19704|19692|19704.5|19692.5|19704.5|19692.5|19704|19692|15
1735922760000|2025-01-03 16:46:00|19707|19695|19706|19694|19707|19695|19705.2|19693.2|30
1735922770000|2025-01-03 16:46:10|19706.5|19694.5|19706|19694|19706.5|19694.5|19706|19694|9
1735922780000|2025-01-03 16:46:20|19707.4|19695.4|19707.9|19695.9|19708.5|19696.5|19707.4|19695.4|8
1735922790000|2025-01-03 16:46:30|19707.2|19695.2|19711.5|19699.5|19711.5|19699.5|19702.4|19690.4|79
1735922800000|2025-01-03 16:46:40|19710.8|19698.8|19708.3|19696.3|19711.5|19699.5|19708.3|19696.3|41
1735922810000|2025-01-03 16:46:50|19705.2|19693.2|19703.3|19691.3|19705.8|19693.8|19701.5|19689.5|32
1735922820000|2025-01-03 16:47:00|19704|19692|19706|19694|19706|19694|19702|19690|14
1735922830000|2025-01-03 16:47:10|19704.5|19692.5|19705.2|19693.2|19705.2|19693.2|19704.5|19692.5|1
1735922840000|2025-01-03 16:47:20|19703.3|19691.3|19708.1|19696.1|19709.5|19697.5|19703.3|19691.3|11
1735922850000|2025-01-03 16:47:30|19709.4|19697.4|19710.1|19698.1|19710.1|19698.1|19709.4|19697.4|11
1735922860000|2025-01-03 16:47:40|19711.5|19699.5|19708.6|19696.6|19712.9|19700.9|19707.4|19695.4|91
1735922870000|2025-01-03 16:47:50|19707.9|19695.9|19709.2|19697.2|19711.1|19699.1|19704.4|19692.4|77
1735922880000|2025-01-03 16:48:00|19709.9|19697.9|19709|19697|19709.9|19697.9|19706.7|19694.7|15
1735922890000|2025-01-03 16:48:10|19709.2|19697.2|19707.2|19695.2|19711.7|19699.7|19705.3|19693.3|15
1735922900000|2025-01-03 16:48:20|19709.2|19697.2|19712.2|19700.2|19712.2|19700.2|19707.2|19695.2|54
1735922910000|2025-01-03 16:48:30|19711.5|19699.5|19710.3|19698.3|19712.2|19700.2|19710.3|19698.3|12
1735922920000|2025-01-03 16:48:40|19710.8|19698.8|19710.3|19698.3|19711.5|19699.5|19709.5|19697.5|8
1735922930000|2025-01-03 16:48:50|19709.7|19697.7|19711.5|19699.5|19711.5|19699.5|19709.7|19697.7|51
1735922940000|2025-01-03 16:49:00|19709|19697|19712.2|19700.2|19714|19702|19709|19697|41
1735922950000|2025-01-03 16:49:10|19711.5|19699.5|19709.7|19697.7|19711.5|19699.5|19709.7|19697.7|20
1735922960000|2025-01-03 16:49:20|19711.1|19699.1|19710.4|19698.4|19713.5|19701.5|19710.4|19698.4|23
1735922970000|2025-01-03 16:49:30|19708.6|19696.6|19711.1|19699.1|19711.1|19699.1|19708.6|19696.6|14
1735922980000|2025-01-03 16:49:40|19711.7|19699.7|19711.1|19699.1|19712.4|19700.4|19710.4|19698.4|8
1735922990000|2025-01-03 16:49:50|19709.2|19697.2|19707.9|19695.9|19709.2|19697.2|19707.2|19695.2|14
1735923000000|2025-01-03 16:50:00|19708.6|19696.6|19707.4|19695.4|19708.6|19696.6|19707.4|19695.4|7
1735923010000|2025-01-03 16:50:10|19706.1|19694.1|19712.2|19700.2|19712.2|19700.2|19706.1|19694.1|4
1735923020000|2025-01-03 16:50:20|19711.7|19699.7|19712.2|19700.2|19712.8|19700.8|19711.7|19699.7|19
1735923030000|2025-01-03 16:50:30|19713.5|19701.5|19714|19702|19714|19702|19712.8|19700.8|31
1735923040000|2025-01-03 16:50:40|19714.5|19702.5|19714.7|19702.7|19714.7|19702.7|19714|19702|14
1735923050000|2025-01-03 16:50:50|||||||||2
1735923060000|2025-01-03 16:51:00|19715.4|19703.4|19714.7|19702.7|19715.4|19703.4|19714.7|19702.7|10
1735923070000|2025-01-03 16:51:10|19715.4|19703.4|19714.7|19702.7|19715.4|19703.4|19714.7|19702.7|12
1735923080000|2025-01-03 16:51:20|19714|19702|19717.2|19705.2|19717.2|19705.2|19714|19702|12
1735923090000|2025-01-03 16:51:30|19717.9|19705.9|19719.7|19707.7|19719.7|19707.7|19717.2|19705.2|37
1735923100000|2025-01-03 16:51:40|||||||||4
1735923110000|2025-01-03 16:51:50|19718.5|19706.5|19719.2|19707.2|19719.7|19707.7|19718.5|19706.5|16
1735923120000|2025-01-03 16:52:00|19717.4|19705.4|19717.4|19705.4|19717.4|19705.4|19716.7|19704.7|12
1735923130000|2025-01-03 16:52:10|19716.7|19704.7|19716.2|19704.2|19716.7|19704.7|19716.2|19704.2|5
1735923140000|2025-01-03 16:52:20|19715.4|19703.4|19714.4|19702.4|19715.4|19703.4|19713.7|19701.7|12
1735923150000|2025-01-03 16:52:30|19713.1|19701.1|19718.1|19706.1|19718.1|19706.1|19712.6|19700.6|12
1735923160000|2025-01-03 16:52:40|19717.6|19705.6|19713.1|19701.1|19717.6|19705.6|19710.6|19698.6|17
1735923170000|2025-01-03 16:52:50|19711.9|19699.9|19710.6|19698.6|19712.6|19700.6|19710.6|19698.6|1
1735923180000|2025-01-03 16:53:00|19711.3|19699.3|19711.9|19699.9|19711.9|19699.9|19710.6|19698.6|0
1735923190000|2025-01-03 16:53:10|19712.6|19700.6|19716.2|19704.2|19716.2|19704.2|19712.6|19700.6|4
1735923200000|2025-01-03 16:53:20|19716.7|19704.7|19716.7|19704.7|19716.7|19704.7|19716.7|19704.7|3
1735923210000|2025-01-03 16:53:30|19716.2|19704.2|19715.6|19703.6|19717.2|19705.2|19714.9|19702.9|11
1735923220000|2025-01-03 16:53:40|19714.9|19702.9|19714.4|19702.4|19715.1|19703.1|19713.1|19701.1|6
1735923230000|2025-01-03 16:53:50|19713.7|19701.7|19714.4|19702.4|19714.4|19702.4|19712.9|19700.9|2
1735923240000|2025-01-03 16:54:00|19713.7|19701.7|19713.7|19701.7|19715.6|19703.6|19713.5|19701.5|19
1735923260000|2025-01-03 16:54:20|19714.2|19702.2|19710.4|19698.4|19714.2|19702.2|19710.4|19698.4|10
1735923270000|2025-01-03 16:54:30|19709|19697|19707.9|19695.9|19709|19697|19705.4|19693.4|15
1735923280000|2025-01-03 16:54:40|19706.7|19694.7|19697.9|19685.9|19707.2|19695.2|19697.9|19685.9|20
1735923290000|2025-01-03 16:54:50|19699.4|19687.4|19698.7|19686.7|19701.2|19689.2|19698.7|19686.7|9
1735923300000|2025-01-03 16:55:00|19697.9|19685.9|19695.4|19683.4|19697.9|19685.9|19695.4|19683.4|4
1735923310000|2025-01-03 16:55:10|19699.2|19687.2|19698.7|19686.7|19699.2|19687.2|19696.2|19684.2|14
1735923320000|2025-01-03 16:55:20|19695.4|19683.4|19693.7|19681.7|19695.4|19683.4|19693.7|19681.7|14
1735923330000|2025-01-03 16:55:30|19694.2|19682.2|19690.4|19678.4|19694.2|19682.2|19690.4|19678.4|10
1735923340000|2025-01-03 16:55:40|19688.7|19676.7|19687.9|19675.9|19689.4|19677.4|19687.9|19675.9|16
1735923350000|2025-01-03 16:55:50|19687.4|19675.4|19688.1|19676.1|19688.1|19676.1|19687.4|19675.4|14
1735923360000|2025-01-03 16:56:00|19687.6|19675.6|19683.1|19671.1|19688.1|19676.1|19682.1|19670.1|16
1735923370000|2025-01-03 16:56:10|19684.6|19672.6|19683.3|19671.3|19684.6|19672.6|19680.8|19668.8|17
1735923380000|2025-01-03 16:56:20|19682.1|19670.1|19685.1|19673.1|19685.1|19673.1|19680.6|19668.6|8
1735923390000|2025-01-03 16:56:30|19687.6|19675.6|19691.5|19679.5|19691.5|19679.5|19685.1|19673.1|9
1735923400000|2025-01-03 16:56:40|19690.1|19678.1|19689.6|19677.6|19690.1|19678.1|19689|19677|2
1735923410000|2025-01-03 16:56:50|19690.3|19678.3|19683.8|19671.8|19691.5|19679.5|19683.3|19671.3|15
1735923420000|2025-01-03 16:57:00|19684.6|19672.6|19687.1|19675.1|19689|19677|19684|19672|5
1735923430000|2025-01-03 16:57:10|19686.5|19674.5|19689.6|19677.6|19689.6|19677.6|19686.5|19674.5|1
1735923440000|2025-01-03 16:57:20|19691.5|19679.5|19685.1|19673.1|19691.5|19679.5|19685.1|19673.1|12
1735923450000|2025-01-03 16:57:30|19685.6|19673.6|19685.6|19673.6|19686.9|19674.9|19684.4|19672.4|8
1735923460000|2025-01-03 16:57:40|19685.1|19673.1|19684.2|19672.2|19685.6|19673.6|19683.7|19671.7|3
1735923470000|2025-01-03 16:57:50|19686.2|19674.2|19681.9|19669.9|19686.2|19674.2|19681.2|19669.2|2
1735923480000|2025-01-03 16:58:00|19683.7|19671.7|19679.7|19667.7|19683.7|19671.7|19679.7|19667.7|18
1735923490000|2025-01-03 16:58:10|19681|19669|19679.2|19667.2|19684.2|19672.2|19679.2|19667.2|11
1735923500000|2025-01-03 16:58:20|19679.9|19667.9|19680.6|19668.6|19680.6|19668.6|19678.7|19666.7|6
1735923510000|2025-01-03 16:58:30|19680.1|19668.1|19681.2|19669.2|19681.9|19669.9|19680.1|19668.1|12
1735923520000|2025-01-03 16:58:40|19680.1|19668.1|19680.1|19668.1|19683.1|19671.1|19679.4|19667.4|6
1735923530000|2025-01-03 16:58:50|19681.2|19669.2|19676.5|19664.5|19683.1|19671.1|19676.5|19664.5|47
1735923540000|2025-01-03 16:59:00|19675.8|19663.8|19668.3|19656.3|19675.8|19663.8|19668.3|19656.3|15
1735923550000|2025-01-03 16:59:10|19669|19657|19670.8|19658.8|19671.5|19659.5|19669|19657|4
1735923560000|2025-01-03 16:59:20|19670.1|19658.1|19665.3|19653.3|19671.5|19659.5|19665.3|19653.3|13
1735923570000|2025-01-03 16:59:30|19664.6|19652.6|19668.5|19656.5|19668.5|19656.5|19664|19652|4
1735923580000|2025-01-03 16:59:40|19669|19657|19669.7|19657.7|19669.7|19657.7|19669|19657|2
1735923590000|2025-01-03 16:59:50|19669|19657|19673.5|19661.5|19673.5|19661.5|19669|19657|7
1735923600000|2025-01-03 17:00:00|19673|19661|19677.1|19665.1|19678.3|19666.3|19673|19661|18
1735923610000|2025-01-03 17:00:10|19677.8|19665.8|19679.9|19667.9|19681.5|19669.5|19677.8|19665.8|5
1735923620000|2025-01-03 17:00:20|19680.5|19668.5|19683.5|19671.5|19683.5|19671.5|19680.5|19668.5|5
1735923630000|2025-01-03 17:00:30|19684.2|19672.2|19684.7|19672.7|19684.7|19672.7|19683|19671|12
1735923650000|2025-01-03 17:00:50|19681|19669|19681.2|19669.2|19681.7|19669.7|19680.5|19668.5|17
1735923660000|2025-01-03 17:01:00|19679.2|19667.2|19684.7|19672.7|19684.7|19672.7|19679.2|19667.2|28
1735923670000|2025-01-03 17:01:10|19685.5|19673.5|19685.5|19673.5|19685.5|19673.5|19685.5|19673.5|1
1735923680000|2025-01-03 17:01:20|19684.7|19672.7|19684.7|19672.7|19684.7|19672.7|19684.7|19672.7|0
1735923690000|2025-01-03 17:01:30|19685.5|19673.5|19685.5|19673.5|19685.5|19673.5|19685.5|19673.5|2
1735923700000|2025-01-03 17:01:40|19686.2|19674.2|19685.5|19673.5|19686.2|19674.2|19685.5|19673.5|0
1735923710000|2025-01-03 17:01:50|19686.2|19674.2|19686.2|19674.2|19686.2|19674.2|19686.2|19674.2|3
1735923720000|2025-01-03 17:02:00|19684.7|19672.7|19684.4|19672.4|19684.7|19672.7|19683.7|19671.7|12
1735923730000|2025-01-03 17:02:10|19683.7|19671.7|19682.4|19670.4|19683.7|19671.7|19682.4|19670.4|2
1735923740000|2025-01-03 17:02:20|||||||||2
1735923750000|2025-01-03 17:02:30|19683.7|19671.7|19683.7|19671.7|19686.2|19674.2|19683|19671|13
1735923760000|2025-01-03 17:02:40|19685.5|19673.5|19683|19671|19686.2|19674.2|19683|19671|5
1735923770000|2025-01-03 17:02:50|19683.5|19671.5|19683|19671|19683.5|19671.5|19683|19671|1
1735923780000|2025-01-03 17:03:00|19683.7|19671.7|19681.2|19669.2|19683.7|19671.7|19681.2|19669.2|8
1735923790000|2025-01-03 17:03:10|19681.9|19669.9|19681.9|19669.9|19681.9|19669.9|19681.2|19669.2|0
1735923800000|2025-01-03 17:03:20|19681.2|19669.2|19681.9|19669.9|19681.9|19669.9|19681.2|19669.2|0
1735923810000|2025-01-03 17:03:30|19680.1|19668.1|19674.7|19662.7|19682.6|19670.6|19674.7|19662.7|42
1735923830000|2025-01-03 17:03:50|19675.5|19663.5|19680.3|19668.3|19680.3|19668.3|19675.5|19663.5|7
1735923840000|2025-01-03 17:04:00|19681|19669|19680.3|19668.3|19681.5|19669.5|19679|19667|6
1735923850000|2025-01-03 17:04:10|19679.7|19667.7|19684.7|19672.7|19685.5|19673.5|19679.7|19667.7|63
1735923860000|2025-01-03 17:04:20|19684|19672|19681|19669|19684|19672|19679.7|19667.7|4
1735923870000|2025-01-03 17:04:30|19681.7|19669.7|19680.5|19668.5|19683|19671|19680.5|19668.5|14
1735923880000|2025-01-03 17:04:40|19682.2|19670.2|19678.5|19666.5|19683|19671|19676.7|19664.7|8
1735923890000|2025-01-03 17:04:50|19679.2|19667.2|19678|19666|19679.2|19667.2|19678|19666|35
1735923900000|2025-01-03 17:05:00|||||||||1
1735923910000|2025-01-03 17:05:10|19676|19664|19676|19664|19676|19664|19676|19664|4
1735923920000|2025-01-03 17:05:20|19677.4|19665.4|19679.7|19667.7|19679.7|19667.7|19677.2|19665.2|5
1735923930000|2025-01-03 17:05:30|19680.5|19668.5|19676|19664|19681|19669|19674.7|19662.7|25
1735923940000|2025-01-03 17:05:40|19677.8|19665.8|19679.6|19667.6|19679.6|19667.6|19677.8|19665.8|16
1735923950000|2025-01-03 17:05:50|19680.8|19668.8|19680.8|19668.8|19680.8|19668.8|19679.6|19667.6|2
1735923960000|2025-01-03 17:06:00|19681.5|19669.5|19679|19667|19681.5|19669.5|19679|19667|30
1735923970000|2025-01-03 17:06:10|19678.3|19666.3|19681.5|19669.5|19681.5|19669.5|19678.3|19666.3|2
1735923980000|2025-01-03 17:06:20|19682.3|19670.3|19682.3|19670.3|19682.3|19670.3|19682.3|19670.3|6
1735923990000|2025-01-03 17:06:30|19683.7|19671.7|19687.1|19675.1|19691|19679|19683.7|19671.7|36
1735924000000|2025-01-03 17:06:40|19688.3|19676.3|19691.4|19679.4|19691.4|19679.4|19688.3|19676.3|9
1735924010000|2025-01-03 17:06:50|19690.8|19678.8|19690.8|19678.8|19691.4|19679.4|19690.8|19678.8|9
1735924020000|2025-01-03 17:07:00|19689.4|19677.4|19689.4|19677.4|19690.8|19678.8|19689.4|19677.4|11
1735924030000|2025-01-03 17:07:10|19688.1|19676.1|19687.6|19675.6|19689.4|19677.4|19687.6|19675.6|6
1735924040000|2025-01-03 17:07:20|19688.3|19676.3|19688.3|19676.3|19689|19677|19688.3|19676.3|3
1735924050000|2025-01-03 17:07:30|19687.6|19675.6|19686.5|19674.5|19687.6|19675.6|19686.5|19674.5|10
1735924060000|2025-01-03 17:07:40|19685.3|19673.3|19683.3|19671.3|19685.3|19673.3|19683.3|19671.3|11
1735924070000|2025-01-03 17:07:50|19682.8|19670.8|19683|19671|19683|19671|19682.3|19670.3|6
1735924080000|2025-01-03 17:08:00|19682.3|19670.3|19677.3|19665.3|19682.3|19670.3|19677.3|19665.3|10
1735924090000|2025-01-03 17:08:10|19678|19666|19675.5|19663.5|19680.5|19668.5|19674.4|19662.4|20
1735924100000|2025-01-03 17:08:20|19676.2|19664.2|19676.2|19664.2|19676.2|19664.2|19675.5|19663.5|3
1735924110000|2025-01-03 17:08:30|19675.5|19663.5|19677.3|19665.3|19677.3|19665.3|19674.8|19662.8|3
1735924120000|2025-01-03 17:08:40|19678|19666|19678|19666|19678|19666|19678|19666|3
1735924130000|2025-01-03 17:08:50|19677.4|19665.4|19677.4|19665.4|19678|19666|19677.4|19665.4|5
1735924140000|2025-01-03 17:09:00|19676.7|19664.7|19677.4|19665.4|19677.4|19665.4|19676.2|19664.2|9
1735924150000|2025-01-03 17:09:10|19676.9|19664.9|19677.4|19665.4|19679.4|19667.4|19676.2|19664.2|6
1735924160000|2025-01-03 17:09:20|19676.9|19664.9|19676|19664|19677.4|19665.4|19676|19664|10
1735924170000|2025-01-03 17:09:30|19675.5|19663.5|19675.5|19663.5|19676|19664|19675.5|19663.5|0
1735924180000|2025-01-03 17:09:40|19674.8|19662.8|19675.5|19663.5|19675.5|19663.5|19674.8|19662.8|2
1735924190000|2025-01-03 17:09:50|19669.2|19657.2|19669.8|19657.8|19669.8|19657.8|19669.2|19657.2|2
1735924200000|2025-01-03 17:10:00|19668.7|19656.7|19663|19651|19668.7|19656.7|19663|19651|17
1735924210000|2025-01-03 17:10:10|19663.7|19651.7|19668.9|19656.9|19668.9|19656.9|19663.7|19651.7|8
1735924220000|2025-01-03 17:10:20|19667.4|19655.4|19666.9|19654.9|19667.6|19655.6|19666.9|19654.9|2
1735924230000|2025-01-03 17:10:30|19666.2|19654.2|19664.9|19652.9|19666.9|19654.9|19663.7|19651.7|12
1735924240000|2025-01-03 17:10:40|19664.4|19652.4|19671.9|19659.9|19671.9|19659.9|19664.4|19652.4|14
1735924250000|2025-01-03 17:10:50|19672.4|19660.4|19667.4|19655.4|19672.4|19660.4|19667.4|19655.4|3
1735924260000|2025-01-03 17:11:00|19668.2|19656.2|19668.9|19656.9|19669.4|19657.4|19667.4|19655.4|1
1735924270000|2025-01-03 17:11:10|19667.4|19655.4|19672.4|19660.4|19673|19661|19667.4|19655.4|24
1735924280000|2025-01-03 17:11:20|19673.2|19661.2|19671|19659|19673.7|19661.7|19671|19659|9
1735924290000|2025-01-03 17:11:30|19671.7|19659.7|19672.4|19660.4|19673|19661|19670.5|19658.5|3
1735924300000|2025-01-03 17:11:40|19671.2|19659.2|19671.2|19659.2|19671.2|19659.2|19671.2|19659.2|4
1735924310000|2025-01-03 17:11:50|19671.9|19659.9|19671.9|19659.9|19671.9|19659.9|19671.2|19659.2|0
1735924320000|2025-01-03 17:12:00|19673.7|19661.7|19672.4|19660.4|19673.7|19661.7|19671.2|19659.2|9
1735924330000|2025-01-03 17:12:10|19673.2|19661.2|19670.5|19658.5|19673.7|19661.7|19667.3|19655.3|17
1735924340000|2025-01-03 17:12:20|19671.2|19659.2|19668.5|19656.5|19671.2|19659.2|19668.5|19656.5|16
1735924350000|2025-01-03 17:12:30|19669.9|19657.9|19668.5|19656.5|19669.9|19657.9|19668|19656|13
1735924360000|2025-01-03 17:12:40|19668|19656|19668|19656|19668.5|19656.5|19668|19656|3
1735924370000|2025-01-03 17:12:50|19668.5|19656.5|19666.2|19654.2|19668.5|19656.5|19666.2|19654.2|15
1735924380000|2025-01-03 17:13:00|19664.8|19652.8|19663.2|19651.2|19666.9|19654.9|19662.4|19650.4|24
1735924390000|2025-01-03 17:13:10|19661.2|19649.2|19658.7|19646.7|19661.2|19649.2|19657.4|19645.4|8
1735924400000|2025-01-03 17:13:20|19656.9|19644.9|19651.9|19639.9|19656.9|19644.9|19650.1|19638.1|58
1735924410000|2025-01-03 17:13:30|19654.9|19642.9|19656.7|19644.7|19659.9|19647.9|19654.9|19642.9|15
1735924420000|2025-01-03 17:13:40|19656.2|19644.2|19657.4|19645.4|19657.4|19645.4|19656.2|19644.2|1
1735924430000|2025-01-03 17:13:50|19656.9|19644.9|19658.7|19646.7|19658.7|19646.7|19656.2|19644.2|6
1735924440000|2025-01-03 17:14:00|19657.4|19645.4|19657.4|19645.4|19657.4|19645.4|19656.7|19644.7|6
1735924450000|2025-01-03 17:14:10|19656.2|19644.2|19657.4|19645.4|19657.4|19645.4|19656.2|19644.2|11
1735924460000|2025-01-03 17:14:20|19656.2|19644.2|19656.9|19644.9|19656.9|19644.9|19656.2|19644.2|3
1735924470000|2025-01-03 17:14:30|19656.2|19644.2|19653.7|19641.7|19656.2|19644.2|19652.3|19640.3|9
1735924490000|2025-01-03 17:14:50|19652.4|19640.4|19651.2|19639.2|19652.4|19640.4|19651.2|19639.2|6
1735924500000|2025-01-03 17:15:00|19651.9|19639.9|19654.9|19642.9|19656.2|19644.2|19651.9|19639.9|10
1735924510000|2025-01-03 17:15:10|19653.5|19641.5|19659.9|19647.9|19663.5|19651.5|19649.8|19637.8|44
1735924520000|2025-01-03 17:15:20|19657.6|19645.6|19658.9|19646.9|19658.9|19646.9|19656.9|19644.9|11
1735924530000|2025-01-03 17:15:30|19652.4|19640.4|19650.7|19638.7|19652.4|19640.4|19650.7|19638.7|25
1735924540000|2025-01-03 17:15:40|19651.4|19639.4|19651.4|19639.4|19651.4|19639.4|19651.4|19639.4|1
1735924550000|2025-01-03 17:15:50|19650.8|19638.8|19645.8|19633.8|19651.4|19639.4|19645.8|19633.8|30
1735924560000|2025-01-03 17:16:00|19646.6|19634.6|19646.6|19634.6|19646.6|19634.6|19646.6|19634.6|9
1735924570000|2025-01-03 17:16:10|19647.8|19635.8|19648|19636|19649.1|19637.1|19645.8|19633.8|53
1735924580000|2025-01-03 17:16:20|19647.3|19635.3|19649.1|19637.1|19649.8|19637.8|19647.3|19635.3|7
1735924590000|2025-01-03 17:16:30|19649.8|19637.8|19652.8|19640.8|19652.8|19640.8|19649.1|19637.1|8
1735924600000|2025-01-03 17:16:40|19653.3|19641.3|19657.8|19645.8|19658.3|19646.3|19652.8|19640.8|12
1735924610000|2025-01-03 17:16:50|19656.6|19644.6|19654.6|19642.6|19657.3|19645.3|19654.1|19642.1|4
1735924620000|2025-01-03 17:17:00|19654.1|19642.1|19652.8|19640.8|19655.3|19643.3|19652.8|19640.8|8
1735924630000|2025-01-03 17:17:10|19652.3|19640.3|19654.1|19642.1|19654.1|19642.1|19652.3|19640.3|1
1735924640000|2025-01-03 17:17:20|19652.8|19640.8|19652.8|19640.8|19652.8|19640.8|19652.8|19640.8|4
1735924650000|2025-01-03 17:17:30|19653.3|19641.3|19656.6|19644.6|19656.6|19644.6|19653.3|19641.3|10
1735924660000|2025-01-03 17:17:40|19655.3|19643.3|19655.3|19643.3|19655.3|19643.3|19655.3|19643.3|2
1735924670000|2025-01-03 17:17:50|19655.8|19643.8|19657.8|19645.8|19657.8|19645.8|19655.3|19643.3|1
1735924680000|2025-01-03 17:18:00|19657.1|19645.1|19657.3|19645.3|19657.3|19645.3|19654.6|19642.6|6
1735924690000|2025-01-03 17:18:10|19656.6|19644.6|19652.8|19640.8|19657.8|19645.8|19652.8|19640.8|16
1735924710000|2025-01-03 17:18:30|19654.8|19642.8|19655.3|19643.3|19655.3|19643.3|19654.1|19642.1|8
1735924720000|2025-01-03 17:18:40|19656.6|19644.6|19654.8|19642.8|19656.6|19644.6|19654.8|19642.8|5
1735924730000|2025-01-03 17:18:50|19655.3|19643.3|19655.3|19643.3|19656.6|19644.6|19655.3|19643.3|7
1735924740000|2025-01-03 17:19:00|19655.8|19643.8|19656.6|19644.6|19656.6|19644.6|19655.8|19643.8|3
1735924750000|2025-01-03 17:19:10|19655.8|19643.8|19657.6|19645.6|19657.6|19645.6|19655.8|19643.8|2
1735924760000|2025-01-03 17:19:20|||||||||3
1735924770000|2025-01-03 17:19:30|||||||||2
1735924790000|2025-01-03 17:19:50|||||||||3
1735924800000|2025-01-03 17:20:00|||||||||6
1735924820000|2025-01-03 17:20:20|19653.4|19641.4|19652.8|19640.8|19654.1|19642.1|19652.8|19640.8|14
1735924830000|2025-01-03 17:20:30|19652.3|19640.3|19654.6|19642.6|19654.8|19642.8|19652.3|19640.3|9
1735924840000|2025-01-03 17:20:40|19655.3|19643.3|19654.6|19642.6|19656|19644|19654.1|19642.1|3
1735924850000|2025-01-03 17:20:50|19654.1|19642.1|19656.6|19644.6|19656.6|19644.6|19654.1|19642.1|1
1735924860000|2025-01-03 17:21:00|19657.3|19645.3|19656.6|19644.6|19657.8|19645.8|19656.6|19644.6|15
1735924870000|2025-01-03 17:21:10|19656.4|19644.4|19655.1|19643.1|19656.4|19644.4|19655.1|19643.1|18
1735924880000|2025-01-03 17:21:20|19652.6|19640.6|19652.6|19640.6|19652.6|19640.6|19652.6|19640.6|14
1735924890000|2025-01-03 17:21:30|19651.6|19639.6|19646.6|19634.6|19651.6|19639.6|19646.6|19634.6|11
1735924900000|2025-01-03 17:21:40|19645.3|19633.3|19644.8|19632.8|19645.3|19633.3|19644.1|19632.1|10
1735924910000|2025-01-03 17:21:50|19644.1|19632.1|19645.5|19633.5|19645.5|19633.5|19644.1|19632.1|2
1735924920000|2025-01-03 17:22:00|19645.3|19633.3|19649.8|19637.8|19649.8|19637.8|19645.3|19633.3|13
1735924930000|2025-01-03 17:22:10|19649.1|19637.1|19645.3|19633.3|19649.8|19637.8|19645.3|19633.3|8
1735924940000|2025-01-03 17:22:20|||||||||11
1735924950000|2025-01-03 17:22:30|19644.8|19632.8|19647.6|19635.6|19647.6|19635.6|19644.1|19632.1|6
1735924960000|2025-01-03 17:22:40|19646.4|19634.4|19646.4|19634.4|19647.6|19635.6|19646.4|19634.4|8
1735924970000|2025-01-03 17:22:50|19647.1|19635.1|19647.6|19635.6|19647.6|19635.6|19647.1|19635.1|1
1735924980000|2025-01-03 17:23:00|||||||||2
1735924990000|2025-01-03 17:23:10|19646.2|19634.2|19645.7|19633.7|19646.2|19634.2|19645.1|19633.1|12
1735925010000|2025-01-03 17:23:30|||||||||2
1735925020000|2025-01-03 17:23:40|19646.2|19634.2|19646.2|19634.2|19646.2|19634.2|19646.2|19634.2|0
1735925030000|2025-01-03 17:23:50|19647.6|19635.6|19640.1|19628.1|19647.6|19635.6|19640.1|19628.1|8
1735925040000|2025-01-03 17:24:00|19640.9|19628.9|19640.1|19628.1|19641.4|19629.4|19640.1|19628.1|10
1735925050000|2025-01-03 17:24:10|19637.6|19625.6|19640.1|19628.1|19640.1|19628.1|19637.6|19625.6|7
1735925060000|2025-01-03 17:24:20|19639.4|19627.4|19637.6|19625.6|19639.4|19627.4|19637.6|19625.6|2
1735925070000|2025-01-03 17:24:30|19638.9|19626.9|19637.6|19625.6|19638.9|19626.9|19637.6|19625.6|4
1735925080000|2025-01-03 17:24:40|19638.4|19626.4|19630|19618|19638.9|19626.9|19628.7|19616.7|12
1735925090000|2025-01-03 17:24:50|19631.2|19619.2|19631.2|19619.2|19631.2|19619.2|19631.2|19619.2|4
1735925100000|2025-01-03 17:25:00|19633.7|19621.7|19636|19624|19639.8|19627.8|19633.7|19621.7|56
1735925110000|2025-01-03 17:25:10|19635.5|19623.5|19627.1|19615.1|19635.5|19623.5|19627.1|19615.1|22
1735925120000|2025-01-03 17:25:20|19627.8|19615.8|19629.1|19617.1|19629.6|19617.6|19627.8|19615.8|2
1735925130000|2025-01-03 17:25:30|19627.8|19615.8|19627.1|19615.1|19627.8|19615.8|19625.9|19613.9|4
1735925140000|2025-01-03 17:25:40|19628.4|19616.4|19628.4|19616.4|19628.4|19616.4|19625.9|19613.9|5
1735925150000|2025-01-03 17:25:50|19628.9|19616.9|19632.1|19620.1|19634.6|19622.6|19628.4|19616.4|53
1735925160000|2025-01-03 17:26:00|19630.1|19618.1|19627.6|19615.6|19632.6|19620.6|19627.6|19615.6|10
1735925170000|2025-01-03 17:26:10|19626.9|19614.9|19627.1|19615.1|19627.6|19615.6|19625.9|19613.9|6
1735925180000|2025-01-03 17:26:20|19631.2|19619.2|19631.9|19619.9|19633.7|19621.7|19631.2|19619.2|32
1735925190000|2025-01-03 17:26:30|19632.5|19620.5|19632.5|19620.5|19632.5|19620.5|19632.5|19620.5|2
1735925200000|2025-01-03 17:26:40|19631.9|19619.9|19632.5|19620.5|19632.5|19620.5|19631.9|19619.9|6
1735925210000|2025-01-03 17:26:50|19630.5|19618.5|19626.9|19614.9|19630.5|19618.5|19626.9|19614.9|9
1735925220000|2025-01-03 17:27:00|19626.2|19614.2|19625.7|19613.7|19626.9|19614.9|19624.4|19612.4|10
1735925230000|2025-01-03 17:27:10|19626.9|19614.9|19616|19604|19626.9|19614.9|19615.5|19603.5|24
1735925240000|2025-01-03 17:27:20|19615.5|19603.5|19618.7|19606.7|19618.7|19606.7|19615.5|19603.5|3
1735925250000|2025-01-03 17:27:30|19619.8|19607.8|19621.8|19609.8|19621.9|19609.9|19619.3|19607.3|14
1735925260000|2025-01-03 17:27:40|19619.8|19607.8|19621.2|19609.2|19621.8|19609.8|19619.8|19607.8|3
1735925270000|2025-01-03 17:27:50|19618.7|19606.7|19620.5|19608.5|19624.3|19612.3|19618.7|19606.7|19
1735925280000|2025-01-03 17:28:00|19621.8|19609.8|19625.3|19613.3|19625.3|19613.3|19620.5|19608.5|4
1735925290000|2025-01-03 17:28:10|19624.8|19612.8|19624.3|19612.3|19624.8|19612.8|19624.3|19612.3|4
1735925300000|2025-01-03 17:28:20|19623.4|19611.4|19619.8|19607.8|19624.1|19612.1|19619.3|19607.3|24
1735925310000|2025-01-03 17:28:30|19622.3|19610.3|19626|19614|19626|19614|19622.3|19610.3|26
1735925320000|2025-01-03 17:28:40|19626.8|19614.8|19619.8|19607.8|19626.8|19614.8|19619.8|19607.8|9
1735925330000|2025-01-03 17:28:50|19620.3|19608.3|19619.8|19607.8|19620.3|19608.3|19619.8|19607.8|2
1735925340000|2025-01-03 17:29:00|19621.2|19609.2|19621.2|19609.2|19621.8|19609.8|19620.5|19608.5|5
1735925350000|2025-01-03 17:29:10|19621.8|19609.8|19620.3|19608.3|19624.1|19612.1|19619.8|19607.8|13
1735925360000|2025-01-03 17:29:20|19621|19609|19624.3|19612.3|19624.3|19612.3|19621|19609|15
1735925370000|2025-01-03 17:29:30|19622.8|19610.8|19622.8|19610.8|19622.8|19610.8|19622.8|19610.8|5
1735925380000|2025-01-03 17:29:40|19620.7|19608.7|19616.6|19604.6|19620.7|19608.7|19616.6|19604.6|12
1735925390000|2025-01-03 17:29:50|19615.9|19603.9|19614.1|19602.1|19619.1|19607.1|19614.1|19602.1|33
1735925400000|2025-01-03 17:30:00|||||||||21
1735925410000|2025-01-03 17:30:10|19620.2|19608.2|19615.2|19603.2|19620.2|19608.2|19615.2|19603.2|71
1735925420000|2025-01-03 17:30:20|19615.9|19603.9|19615.3|19603.3|19616.4|19604.4|19613.2|19601.2|37
1735925430000|2025-01-03 17:30:30|19614.8|19602.8|19612.8|19600.8|19615.3|19603.3|19612.8|19600.8|4
1735925440000|2025-01-03 17:30:40|19613.5|19601.5|19613.5|19601.5|19613.5|19601.5|19611.6|19599.6|6
1735925450000|2025-01-03 17:30:50|19615.3|19603.3|19616.6|19604.6|19616.6|19604.6|19615.3|19603.3|13
1735925460000|2025-01-03 17:31:00|19617.7|19605.7|19618.2|19606.2|19618.2|19606.2|19616.4|19604.4|31
1735925470000|2025-01-03 17:31:10|19617.7|19605.7|19617.7|19605.7|19617.7|19605.7|19617.7|19605.7|19
1735925480000|2025-01-03 17:31:20|19618.7|19606.7|19619.4|19607.4|19619.4|19607.4|19618.7|19606.7|5
1735925490000|2025-01-03 17:31:30|19618.9|19606.9|19619.4|19607.4|19619.4|19607.4|19618.9|19606.9|5
1735925500000|2025-01-03 17:31:40|19620.2|19608.2|19617.7|19605.7|19620.7|19608.7|19617.7|19605.7|5
1735925510000|2025-01-03 17:31:50|19618.9|19606.9|19618.9|19606.9|19618.9|19606.9|19617.7|19605.7|5
1735925520000|2025-01-03 17:32:00|19618.4|19606.4|19618.2|19606.2|19618.4|19606.4|19617.7|19605.7|5
1735925530000|2025-01-03 17:32:10|19618.9|19606.9|19617.7|19605.7|19618.9|19606.9|19616.4|19604.4|7
1735925540000|2025-01-03 17:32:20|19618.4|19606.4|19619.1|19607.1|19619.1|19607.1|19618.4|19606.4|2
1735925550000|2025-01-03 17:32:30|||||||||7
1735925560000|2025-01-03 17:32:40|19620.2|19608.2|19620.2|19608.2|19620.2|19608.2|19620.2|19608.2|7
1735925570000|2025-01-03 17:32:50|19619.1|19607.1|19620.2|19608.2|19620.2|19608.2|19619.1|19607.1|36
1735925580000|2025-01-03 17:33:00|||||||||1
1735925590000|2025-01-03 17:33:10|||||||||6
1735925600000|2025-01-03 17:33:20|19617.7|19605.7|19617.7|19605.7|19617.7|19605.7|19617.7|19605.7|3
1735925610000|2025-01-03 17:33:30|19616.4|19604.4|19615.9|19603.9|19616.4|19604.4|19615.2|19603.2|6
1735925620000|2025-01-03 17:33:40|19615.2|19603.2|19615.9|19603.9|19615.9|19603.9|19615.2|19603.2|3
1735925630000|2025-01-03 17:33:50|19616.4|19604.4|19618.4|19606.4|19618.4|19606.4|19616.4|19604.4|6
1735925640000|2025-01-03 17:34:00|19618.9|19606.9|19624.4|19612.4|19624.4|19612.4|19618.9|19606.9|26
1735925650000|2025-01-03 17:34:10|19620.2|19608.2|19620.9|19608.9|19620.9|19608.9|19620.2|19608.2|6
1735925660000|2025-01-03 17:34:20|19620.2|19608.2|19620.2|19608.2|19620.9|19608.9|19618.4|19606.4|3
1735925670000|2025-01-03 17:34:30|19620.9|19608.9|19610.2|19598.2|19620.9|19608.9|19610.2|19598.2|15
1735925680000|2025-01-03 17:34:40|19610.9|19598.9|19608.9|19596.9|19610.9|19598.9|19608.9|19596.9|11
1735925690000|2025-01-03 17:34:50|19609.4|19597.4|19613.9|19601.9|19613.9|19601.9|19608.4|19596.4|30
1735925700000|2025-01-03 17:35:00|19618.4|19606.4|19618.9|19606.9|19619.4|19607.4|19618.2|19606.2|20
1735925710000|2025-01-03 17:35:10|19615|19603|19615|19603|19615|19603|19615|19603|19
1735925720000|2025-01-03 17:35:20|19614.4|19602.4|19613.4|19601.4|19614.4|19602.4|19611.9|19599.9|4
1735925730000|2025-01-03 17:35:30|19612.7|19600.7|19613.4|19601.4|19613.4|19601.4|19612.7|19600.7|4
1735925740000|2025-01-03 17:35:40|19608.4|19596.4|19608.4|19596.4|19608.4|19596.4|19608.4|19596.4|11
1735925750000|2025-01-03 17:35:50|19607.7|19595.7|19610.9|19598.9|19610.9|19598.9|19605.9|19593.9|39
1735925760000|2025-01-03 17:36:00|19612.7|19600.7|19610.2|19598.2|19612.7|19600.7|19610.2|19598.2|7
1735925770000|2025-01-03 17:36:10|19608.4|19596.4|19609.1|19597.1|19609.1|19597.1|19608.4|19596.4|18
1735925780000|2025-01-03 17:36:20|19608.4|19596.4|19601.8|19589.8|19608.4|19596.4|19601.8|19589.8|15
1735925790000|2025-01-03 17:36:30|19603.2|19591.2|19604.3|19592.3|19605.5|19593.5|19603|19591|19
1735925800000|2025-01-03 17:36:40|19603.7|19591.7|19600.7|19588.7|19603.7|19591.7|19600.7|19588.7|16
1735925810000|2025-01-03 17:36:50|19598.6|19586.6|19599.5|19587.5|19601.2|19589.2|19598.6|19586.6|29
1735925820000|2025-01-03 17:37:00|19598.7|19586.7|19591.8|19579.8|19598.7|19586.7|19591.2|19579.2|28
1735925830000|2025-01-03 17:37:10|19593.7|19581.7|19590.5|19578.5|19593.7|19581.7|19590|19578|4
1735925840000|2025-01-03 17:37:20|19589.3|19577.3|19588|19576|19591.1|19579.1|19587.3|19575.3|68
1735925850000|2025-01-03 17:37:30|19586.6|19574.6|19582.3|19570.3|19587.3|19575.3|19581.8|19569.8|11
1735925860000|2025-01-03 17:37:40|19581.2|19569.2|19570.7|19558.7|19585.2|19573.2|19570.7|19558.7|86
1735925870000|2025-01-03 17:37:50|19571.4|19559.4|19565|19553|19573.7|19561.7|19563.7|19551.7|24
1735925880000|2025-01-03 17:38:00|19564.5|19552.5|19564.8|19552.8|19567.3|19555.3|19559.8|19547.8|74
1735925890000|2025-01-03 17:38:10|19563.6|19551.6|19562.5|19550.5|19567.3|19555.3|19562.5|19550.5|59
1735925900000|2025-01-03 17:38:20|19562|19550|19564.5|19552.5|19566.8|19554.8|19562|19550|23
1735925910000|2025-01-03 17:38:30|19565.2|19553.2|19564.5|19552.5|19566.2|19554.2|19564.5|19552.5|18
1735925920000|2025-01-03 17:38:40|19565.2|19553.2|19563.9|19551.9|19565.2|19553.2|19563.9|19551.9|4
1735925930000|2025-01-03 17:38:50|19563.4|19551.4|19563.7|19551.7|19565.2|19553.2|19562.7|19550.7|44
1735925940000|2025-01-03 17:39:00|19564.5|19552.5|19563|19551|19564.5|19552.5|19563|19551|6
1735925950000|2025-01-03 17:39:10|19561.8|19549.8|19562.5|19550.5|19563|19551|19561.8|19549.8|11
1735925960000|2025-01-03 17:39:20|19565|19553|19565.5|19553.5|19565.5|19553.5|19565|19553|5
1735925970000|2025-01-03 17:39:30|19566.2|19554.2|19566.2|19554.2|19566.2|19554.2|19566.2|19554.2|3
1735925980000|2025-01-03 17:39:40|||||||||3
1735925990000|2025-01-03 17:39:50|19564.1|19552.1|19563.6|19551.6|19564.1|19552.1|19562.3|19550.3|29
1735926000000|2025-01-03 17:40:00|19563|19551|19563.6|19551.6|19564.3|19552.3|19563|19551|7
1735926010000|2025-01-03 17:40:10|19563|19551|19554.3|19542.3|19563|19551|19553.6|19541.6|8
1735926020000|2025-01-03 17:40:20|19555|19543|19554.3|19542.3|19555|19543|19548.6|19536.6|8
1735926030000|2025-01-03 17:40:30|19553.7|19541.7|19555|19543|19555|19543|19552.5|19540.5|15
1735926040000|2025-01-03 17:40:40|19555.7|19543.7|19549.8|19537.8|19557|19545|19549.8|19537.8|8
1735926050000|2025-01-03 17:40:50|19547.3|19535.3|19536.1|19524.1|19547.3|19535.3|19536.1|19524.1|56
1735926060000|2025-01-03 17:41:00|19535.4|19523.4|19537.1|19525.1|19539.1|19527.1|19532.1|19520.1|52
1735926070000|2025-01-03 17:41:10|19537.9|19525.9|19537.1|19525.1|19537.9|19525.9|19537.1|19525.1|0
1735926080000|2025-01-03 17:41:20|19539.3|19527.3|19557.9|19545.9|19559.1|19547.1|19539.3|19527.3|26
1735926090000|2025-01-03 17:41:30|19558.4|19546.4|19552.7|19540.7|19558.4|19546.4|19552.7|19540.7|32
1735926100000|2025-01-03 17:41:40|19553.4|19541.4|19548.2|19536.2|19553.4|19541.4|19547|19535|40
1735926110000|2025-01-03 17:41:50|19548.9|19536.9|19543.9|19531.9|19548.9|19536.9|19543.9|19531.9|11
1735926120000|2025-01-03 17:42:00|19542|19530|19541.4|19529.4|19542.5|19530.5|19538.2|19526.2|8
1735926130000|2025-01-03 17:42:10|19540.7|19528.7|19542|19530|19543.2|19531.2|19540.7|19528.7|9
1735926140000|2025-01-03 17:42:20|19543.9|19531.9|19542.5|19530.5|19546.4|19534.4|19542.5|19530.5|22
1735926150000|2025-01-03 17:42:30|19543.2|19531.2|19538.6|19526.6|19543.2|19531.2|19536.2|19524.2|18
1735926160000|2025-01-03 17:42:40|19537.5|19525.5|19540.5|19528.5|19540.5|19528.5|19536.1|19524.1|10
1735926170000|2025-01-03 17:42:50|19539.3|19527.3|19536.6|19524.6|19540.5|19528.5|19535.4|19523.4|40
1735926180000|2025-01-03 17:43:00|19537.3|19525.3|19536.1|19524.1|19537.3|19525.3|19536.1|19524.1|2
1735926190000|2025-01-03 17:43:10|19536.6|19524.6|19537.3|19525.3|19537.3|19525.3|19536.6|19524.6|1
1735926200000|2025-01-03 17:43:20|19538|19526|19537.3|19525.3|19538|19526|19536.6|19524.6|4
1735926210000|2025-01-03 17:43:30|19536.2|19524.2|19534.8|19522.8|19536.2|19524.2|19534.1|19522.1|24
1735926220000|2025-01-03 17:43:40|19531.1|19519.1|19528.6|19516.6|19531.6|19519.6|19526.1|19514.1|20
1735926230000|2025-01-03 17:43:50|19529.3|19517.3|19528|19516|19532.3|19520.3|19527.3|19515.3|15
1735926240000|2025-01-03 17:44:00|19528.6|19516.6|19532.5|19520.5|19532.5|19520.5|19525.5|19513.5|29
1735926250000|2025-01-03 17:44:10|19531.1|19519.1|19532.5|19520.5|19533.8|19521.8|19531.1|19519.1|14
1735926260000|2025-01-03 17:44:20|19533.9|19521.9|19532.5|19520.5|19534.5|19522.5|19532.5|19520.5|7
1735926270000|2025-01-03 17:44:30|19533.9|19521.9|19540|19528|19540.7|19528.7|19532.5|19520.5|26
1735926280000|2025-01-03 17:44:40|19540.7|19528.7|19540|19528|19540.7|19528.7|19540|19528|1
1735926290000|2025-01-03 17:44:50|19540.7|19528.7|19547.5|19535.5|19548.8|19536.8|19540.7|19528.7|22
1735926300000|2025-01-03 17:45:00|19548|19536|19548|19536|19550.7|19538.7|19548|19536|16
1735926310000|2025-01-03 17:45:10|19547.5|19535.5|19548|19536|19548|19536|19547.3|19535.3|6
1735926320000|2025-01-03 17:45:20|19549.5|19537.5|19551.1|19539.1|19551.1|19539.1|19549.5|19537.5|7
1735926330000|2025-01-03 17:45:30|19551.6|19539.6|19550|19538|19551.6|19539.6|19550|19538|6
1735926340000|2025-01-03 17:45:40|19549.3|19537.3|19550|19538|19550|19538|19549.3|19537.3|0
1735926350000|2025-01-03 17:45:50|19551.8|19539.8|19551.8|19539.8|19551.8|19539.8|19551.8|19539.8|1
1735926360000|2025-01-03 17:46:00|19555.5|19543.5|19560|19548|19560|19548|19555.5|19543.5|8
1735926370000|2025-01-03 17:46:10|19559.5|19547.5|19553.8|19541.8|19560|19548|19553.8|19541.8|17
1735926380000|2025-01-03 17:46:20|19554.5|19542.5|19555|19543|19555|19543|19554.5|19542.5|3
1735926390000|2025-01-03 17:46:30|19554.3|19542.3|19552.5|19540.5|19554.3|19542.3|19551.3|19539.3|4
1735926400000|2025-01-03 17:46:40|19553.6|19541.6|19558|19546|19558|19546|19553.6|19541.6|19
1735926410000|2025-01-03 17:46:50|19557.3|19545.3|19551.1|19539.1|19557.3|19545.3|19551.1|19539.1|6
1735926420000|2025-01-03 17:47:00|19550.5|19538.5|19550.5|19538.5|19550.5|19538.5|19550.5|19538.5|1
1735926430000|2025-01-03 17:47:10|19553|19541|19550.5|19538.5|19553|19541|19550.5|19538.5|8
1735926440000|2025-01-03 17:47:20|19549.8|19537.8|19549.8|19537.8|19549.8|19537.8|19549.8|19537.8|0
1735926450000|2025-01-03 17:47:30|19548.8|19536.8|19546.3|19534.3|19548.8|19536.8|19546.3|19534.3|13
1735926460000|2025-01-03 17:47:40|19547.7|19535.7|19544.5|19532.5|19547.7|19535.7|19544.5|19532.5|17
1735926470000|2025-01-03 17:47:50|19542.7|19530.7|19532.5|19520.5|19542.7|19530.7|19532.5|19520.5|11
1735926480000|2025-01-03 17:48:00|19532|19520|19533.8|19521.8|19533.8|19521.8|19531.3|19519.3|10
1735926490000|2025-01-03 17:48:10|19532.5|19520.5|19528.8|19516.8|19532.5|19520.5|19528.8|19516.8|17
1735926500000|2025-01-03 17:48:20|19528.2|19516.2|19530.2|19518.2|19530.2|19518.2|19527|19515|12
1735926510000|2025-01-03 17:48:30|19531.4|19519.4|19533.9|19521.9|19533.9|19521.9|19530.9|19518.9|8
1735926520000|2025-01-03 17:48:40|19532.7|19520.7|19532.5|19520.5|19532.7|19520.7|19528.2|19516.2|12
1735926530000|2025-01-03 17:48:50|19531.4|19519.4|19535|19523|19535|19523|19530|19518|9
1735926540000|2025-01-03 17:49:00|19530|19518|19528.8|19516.8|19530|19518|19526.3|19514.3|26
1735926550000|2025-01-03 17:49:10|19530|19518|19525.5|19513.5|19530|19518|19524.5|19512.5|11
1735926560000|2025-01-03 17:49:20|19523|19511|19526.1|19514.1|19526.8|19514.8|19523|19511|42
1735926570000|2025-01-03 17:49:30|19526.8|19514.8|19528.6|19516.6|19529.3|19517.3|19526.8|19514.8|4
1735926580000|2025-01-03 17:49:40|19530.5|19518.5|19526.8|19514.8|19532.5|19520.5|19526.8|19514.8|11
1735926590000|2025-01-03 17:49:50|19525.5|19513.5|19524.5|19512.5|19526.3|19514.3|19522.3|19510.3|13
1735926600000|2025-01-03 17:50:00|19523|19511|19523.8|19511.8|19525|19513|19523|19511|4
1735926610000|2025-01-03 17:50:10|19524.5|19512.5|19512.5|19500.5|19524.5|19512.5|19512.5|19500.5|11
1735926620000|2025-01-03 17:50:20|19511.4|19499.4|19509.5|19497.5|19511.4|19499.4|19509.3|19497.3|25
1735926630000|2025-01-03 17:50:30|19510|19498|19508.9|19496.9|19512|19500|19508.2|19496.2|18
1735926640000|2025-01-03 17:50:40|19509.5|19497.5|19514.5|19502.5|19514.5|19502.5|19509.5|19497.5|3
1735926650000|2025-01-03 17:50:50|||||||||1
1735926660000|2025-01-03 17:51:00|19515.2|19503.2|19521.4|19509.4|19521.4|19509.4|19515.2|19503.2|5
1735926670000|2025-01-03 17:51:10|19520.7|19508.7|19520.7|19508.7|19520.7|19508.7|19520|19508|1
1735926680000|2025-01-03 17:51:20|19522|19510|19521.3|19509.3|19522.5|19510.5|19521.3|19509.3|4
1735926690000|2025-01-03 17:51:30|19522|19510|19522|19510|19525|19513|19521.3|19509.3|25
1735926700000|2025-01-03 17:51:40|19521.4|19509.4|19523.2|19511.2|19527|19515|19521.4|19509.4|22
1735926710000|2025-01-03 17:51:50|19522.5|19510.5|19530|19518|19530|19518|19522.5|19510.5|18
1735926720000|2025-01-03 17:52:00|19531.3|19519.3|19528.8|19516.8|19531.3|19519.3|19528.8|19516.8|7
1735926730000|2025-01-03 17:52:10|19530.7|19518.7|19531.3|19519.3|19531.8|19519.8|19530.7|19518.7|5
1735926740000|2025-01-03 17:52:20|19529.5|19517.5|19527.5|19515.5|19529.5|19517.5|19527|19515|10
1735926750000|2025-01-03 17:52:30|19528.1|19516.1|19526.4|19514.4|19528.1|19516.1|19525.9|19513.9|16
1735926760000|2025-01-03 17:52:40|19527.7|19515.7|19519.5|19507.5|19527.7|19515.7|19518.9|19506.9|18
1735926770000|2025-01-03 17:52:50|19520.7|19508.7|19522|19510|19522|19510|19520.7|19508.7|3
1735926780000|2025-01-03 17:53:00|19522.5|19510.5|19519.7|19507.7|19522.5|19510.5|19518.9|19506.9|16
1735926790000|2025-01-03 17:53:10|19520.2|19508.2|19525.9|19513.9|19526.6|19514.6|19520.2|19508.2|5
1735926800000|2025-01-03 17:53:20|19527.7|19515.7|19530.4|19518.4|19531.4|19519.4|19527.7|19515.7|6
1735926810000|2025-01-03 17:53:30|19530.9|19518.9|19534.7|19522.7|19537.7|19525.7|19530.9|19518.9|21
1735926820000|2025-01-03 17:53:40|19533.9|19521.9|19535.2|19523.2|19535.2|19523.2|19533.9|19521.9|5
1735926830000|2025-01-03 17:53:50|19535.9|19523.9|19535.9|19523.9|19535.9|19523.9|19535.9|19523.9|11
1735926840000|2025-01-03 17:54:00|19534.5|19522.5|19525.4|19513.4|19535.9|19523.9|19525.4|19513.4|10
1735926850000|2025-01-03 17:54:10|19525.9|19513.9|19522.2|19510.2|19525.9|19513.9|19520.4|19508.4|10
1735926860000|2025-01-03 17:54:20|19521.4|19509.4|19521.6|19509.6|19522.9|19510.9|19520.9|19508.9|2
1735926870000|2025-01-03 17:54:30|19522.3|19510.3|19521.5|19509.5|19522.3|19510.3|19519.1|19507.1|20
1735926880000|2025-01-03 17:54:40|19521.6|19509.6|19518.4|19506.4|19521.6|19509.6|19518.4|19506.4|5
1735926890000|2025-01-03 17:54:50|19519.7|19507.7|19517.9|19505.9|19519.7|19507.7|19517.9|19505.9|15
1735926900000|2025-01-03 17:55:00|19518.4|19506.4|19522.9|19510.9|19522.9|19510.9|19518.4|19506.4|13
1735926910000|2025-01-03 17:55:10|19523.4|19511.4|19523.4|19511.4|19523.4|19511.4|19523.4|19511.4|3
1735926920000|2025-01-03 17:55:20|19525.4|19513.4|19528.4|19516.4|19529|19517|19525.4|19513.4|9
1735926930000|2025-01-03 17:55:30|19529|19517|19530.4|19518.4|19530.4|19518.4|19528.4|19516.4|26
1735926940000|2025-01-03 17:55:40|19531.5|19519.5|19535.2|19523.2|19535.2|19523.2|19531.5|19519.5|6
1735926950000|2025-01-03 17:55:50|19538.4|19526.4|19537.9|19525.9|19538.4|19526.4|19535.9|19523.9|9
1735926960000|2025-01-03 17:56:00|19538.4|19526.4|19537.7|19525.7|19538.4|19526.4|19535.2|19523.2|15
1735926970000|2025-01-03 17:56:10|19538.4|19526.4|19544.5|19532.5|19544.5|19532.5|19538.4|19526.4|15
1735926980000|2025-01-03 17:56:20|19545.6|19533.6|19549.5|19537.5|19549.5|19537.5|19544.5|19532.5|11
1735926990000|2025-01-03 17:56:30|||||||||8
1735927000000|2025-01-03 17:56:40|19551.3|19539.3|19557.5|19545.5|19557.5|19545.5|19551.3|19539.3|9
1735927010000|2025-01-03 17:56:50|19557|19545|19557|19545|19559|19547|19557|19545|2
1735927020000|2025-01-03 17:57:00|19557.5|19545.5|19560|19548|19560|19548|19557|19545|22
1735927030000|2025-01-03 17:57:10|19559.5|19547.5|19560.2|19548.2|19562.7|19550.7|19559.5|19547.5|4
1735927040000|2025-01-03 17:57:20|19560.7|19548.7|19560.9|19548.9|19561.5|19549.5|19557|19545|21
1735927050000|2025-01-03 17:57:30|19559.5|19547.5|19561.3|19549.3|19562.7|19550.7|19558.8|19546.8|15
1735927060000|2025-01-03 17:57:40|19559.5|19547.5|19560|19548|19561.5|19549.5|19559.5|19547.5|8
1735927070000|2025-01-03 17:57:50|19559.5|19547.5|19560|19548|19560|19548|19559.5|19547.5|16
1735927080000|2025-01-03 17:58:00|19554.5|19542.5|19555|19543|19555|19543|19554.5|19542.5|12
1735927090000|2025-01-03 17:58:10|19554.5|19542.5|19555.2|19543.2|19557|19545|19554.5|19542.5|7
1735927100000|2025-01-03 17:58:20|19555.9|19543.9|19548.4|19536.4|19555.9|19543.9|19548.4|19536.4|16
1735927110000|2025-01-03 17:58:30|19547.7|19535.7|19547.7|19535.7|19548.4|19536.4|19547.7|19535.7|1
1735927120000|2025-01-03 17:58:40|19549|19537|19540.2|19528.2|19550.2|19538.2|19540.2|19528.2|21
1735927130000|2025-01-03 17:58:50|19539.5|19527.5|19545.2|19533.2|19545.2|19533.2|19537.9|19525.9|16
1735927140000|2025-01-03 17:59:00|19543.4|19531.4|19544|19532|19545.2|19533.2|19543.4|19531.4|14
1735927150000|2025-01-03 17:59:10|19543.4|19531.4|19540.4|19528.4|19543.4|19531.4|19539.7|19527.7|8
1735927160000|2025-01-03 17:59:20|19539.9|19527.9|19541.5|19529.5|19543.4|19531.4|19539.9|19527.9|7
1735927170000|2025-01-03 17:59:30|19540.9|19528.9|19537.9|19525.9|19540.9|19528.9|19537.9|19525.9|11
1735927180000|2025-01-03 17:59:40|19538.4|19526.4|19540.4|19528.4|19540.4|19528.4|19537.9|19525.9|3
1735927190000|2025-01-03 17:59:50|19539.9|19527.9|19545.9|19533.9|19545.9|19533.9|19539.1|19527.1|14
1735927200000|2025-01-03 18:00:00|19550.4|19538.4|19546.6|19534.6|19550.4|19538.4|19546.6|19534.6|10
1735927210000|2025-01-03 18:00:10|19545.9|19533.9|19545.9|19533.9|19547.9|19535.9|19545.2|19533.2|6
1735927220000|2025-01-03 18:00:20|19547.9|19535.9|19540.4|19528.4|19547.9|19535.9|19539.9|19527.9|19
1735927230000|2025-01-03 18:00:30|19540.9|19528.9|19539|19527|19542.9|19530.9|19538.4|19526.4|18
1735927240000|2025-01-03 18:00:40|19540.4|19528.4|19536.6|19524.6|19540.4|19528.4|19536.6|19524.6|8
1735927250000|2025-01-03 18:00:50|19537.9|19525.9|19537.9|19525.9|19537.9|19525.9|19537.9|19525.9|4
1735927260000|2025-01-03 18:01:00|19537.4|19525.4|19529.3|19517.3|19538.4|19526.4|19528.8|19516.8|31
1735927270000|2025-01-03 18:01:10|19528.6|19516.6|19529.3|19517.3|19530|19518|19527.5|19515.5|8
1735927280000|2025-01-03 18:01:20|19530.8|19518.8|19522|19510|19531.3|19519.3|19520.6|19508.6|19
1735927290000|2025-01-03 18:01:30|19520|19508|19509.9|19497.9|19520|19508|19509.1|19497.1|20
1735927300000|2025-01-03 18:01:40|19509.1|19497.1|19507.7|19495.7|19509.1|19497.1|19507.4|19495.4|10
1735927310000|2025-01-03 18:01:50|19508.4|19496.4|19509.5|19497.5|19509.5|19497.5|19503.8|19491.8|18
1735927320000|2025-01-03 18:02:00|19510.9|19498.9|19513.4|19501.4|19513.4|19501.4|19509.5|19497.5|2
1735927330000|2025-01-03 18:02:10|19510.2|19498.2|19513.4|19501.4|19513.4|19501.4|19509.1|19497.1|8
1735927340000|2025-01-03 18:02:20|19517.7|19505.7|19514.5|19502.5|19519|19507|19514.5|19502.5|11
1735927350000|2025-01-03 18:02:30|19511.5|19499.5|19511.5|19499.5|19511.5|19499.5|19510|19498|13
1735927360000|2025-01-03 18:02:40|19512.9|19500.9|19522|19510|19522|19510|19512.9|19500.9|6
1735927370000|2025-01-03 18:02:50|19523.3|19511.3|19523.3|19511.3|19523.3|19511.3|19523.3|19511.3|4
1735927380000|2025-01-03 18:03:00|19525|19513|19525.6|19513.6|19530|19518|19523.1|19511.1|56
1735927390000|2025-01-03 18:03:10|19526.1|19514.1|19530|19518|19530.6|19518.6|19526.1|19514.1|9
1735927400000|2025-01-03 18:03:20|19530.6|19518.6|19528.1|19516.1|19530.6|19518.6|19528.1|19516.1|6
1735927410000|2025-01-03 18:03:30|19528.8|19516.8|19530.8|19518.8|19530.8|19518.8|19527.5|19515.5|5
1735927420000|2025-01-03 18:03:40|19532|19520|19532.5|19520.5|19532.5|19520.5|19532|19520|4
1735927430000|2025-01-03 18:03:50|19535|19523|19537|19525|19537|19525|19535|19523|4
1735927440000|2025-01-03 18:04:00|19534.5|19522.5|19534.5|19522.5|19534.5|19522.5|19534.5|19522.5|9
1735927450000|2025-01-03 18:04:10|19535|19523|19535|19523|19535|19523|19535|19523|4
1735927460000|2025-01-03 18:04:20|19532.5|19520.5|19532|19520|19532.5|19520.5|19532|19520|7
1735927470000|2025-01-03 18:04:30|19531.3|19519.3|19524|19512|19531.3|19519.3|19524|19512|15
1735927480000|2025-01-03 18:04:40|19524.7|19512.7|19526.5|19514.5|19526.5|19514.5|19524.7|19512.7|3
1735927500000|2025-01-03 18:05:00|19527.2|19515.2|19529.7|19517.7|19529.7|19517.7|19525.9|19513.9|8
1735927510000|2025-01-03 18:05:10|19530.4|19518.4|19524.9|19512.9|19530.9|19518.9|19524.7|19512.7|18
1735927520000|2025-01-03 18:05:20|19525.4|19513.4|19524.9|19512.9|19525.4|19513.4|19524.9|19512.9|2
1735927530000|2025-01-03 18:05:30|19525.4|19513.4|19524.9|19512.9|19525.4|19513.4|19524.9|19512.9|8
1735927540000|2025-01-03 18:05:40|19524.2|19512.2|19525.4|19513.4|19525.4|19513.4|19524.2|19512.2|2
1735927550000|2025-01-03 18:05:50|19525.9|19513.9|19522.9|19510.9|19525.9|19513.9|19521.7|19509.7|9
1735927560000|2025-01-03 18:06:00|19522.4|19510.4|19521.7|19509.7|19524.2|19512.2|19521.7|19509.7|16
1735927570000|2025-01-03 18:06:10|19520.9|19508.9|19520.9|19508.9|19521.7|19509.7|19520.9|19508.9|7
1735927580000|2025-01-03 18:06:20|19521.7|19509.7|19521.7|19509.7|19521.7|19509.7|19521.7|19509.7|1
1735927590000|2025-01-03 18:06:30|19523.1|19511.1|19526.7|19514.7|19526.7|19514.7|19523.1|19511.1|5
1735927610000|2025-01-03 18:06:50|19529.2|19517.2|19528.4|19516.4|19529.2|19517.2|19528.4|19516.4|16
1735927620000|2025-01-03 18:07:00|||||||||3
1735927630000|2025-01-03 18:07:10|19527.7|19515.7|19527.7|19515.7|19527.7|19515.7|19527.7|19515.7|2
1735927640000|2025-01-03 18:07:20|||||||||2
1735927650000|2025-01-03 18:07:30|19528.4|19516.4|19531.7|19519.7|19534.2|19522.2|19527.7|19515.7|26
1735927660000|2025-01-03 18:07:40|19530.4|19518.4|19527.9|19515.9|19530.6|19518.6|19527.9|19515.9|21
1735927670000|2025-01-03 18:07:50|19528.4|19516.4|19529.9|19517.9|19530.4|19518.4|19528.4|19516.4|2
1735927680000|2025-01-03 18:08:00|19532.4|19520.4|19532.4|19520.4|19532.4|19520.4|19532.4|19520.4|8
1735927690000|2025-01-03 18:08:10|19533.1|19521.1|19532.4|19520.4|19533.1|19521.1|19532.4|19520.4|0
1735927700000|2025-01-03 18:08:20|19530.6|19518.6|19529.3|19517.3|19530.6|19518.6|19529.3|19517.3|16
1735927710000|2025-01-03 18:08:30|19529.9|19517.9|19530.6|19518.6|19532.4|19520.4|19529.9|19517.9|11
1735927730000|2025-01-03 18:08:50|19528.1|19516.1|19528.1|19516.1|19528.1|19516.1|19528.1|19516.1|9
1735927740000|2025-01-03 18:09:00|19528.8|19516.8|19528.1|19516.1|19528.8|19516.8|19528.1|19516.1|8
1735927750000|2025-01-03 18:09:10|19527.4|19515.4|19525.6|19513.6|19528.1|19516.1|19525.6|19513.6|3
1735927760000|2025-01-03 18:09:20|19523.1|19511.1|19516.3|19504.3|19523.1|19511.1|19516.3|19504.3|10
1735927770000|2025-01-03 18:09:30|19515.6|19503.6|19509.3|19497.3|19516.8|19504.8|19509.3|19497.3|20
1735927780000|2025-01-03 18:09:40|19510.6|19498.6|19509|19497|19511.3|19499.3|19509|19497|16
1735927790000|2025-01-03 18:09:50|19508.3|19496.3|19508.3|19496.3|19508.3|19496.3|19508.3|19496.3|2
1735927800000|2025-01-03 18:10:00|||||||||2
1735927810000|2025-01-03 18:10:10|19509.7|19497.7|19512.7|19500.7|19512.7|19500.7|19509.7|19497.7|3
1735927820000|2025-01-03 18:10:20|19512|19500|19512.7|19500.7|19512.7|19500.7|19512|19500|0
1735927830000|2025-01-03 18:10:30|19514.2|19502.2|19512.7|19500.7|19514.2|19502.2|19512.7|19500.7|4
1735927840000|2025-01-03 18:10:40|19513.5|19501.5|19513.3|19501.3|19513.5|19501.5|19508.3|19496.3|28
1735927850000|2025-01-03 18:10:50|19512|19500|19510.8|19498.8|19512.7|19500.7|19510.8|19498.8|7
1735927860000|2025-01-03 18:11:00|19511.3|19499.3|19510.2|19498.2|19512.7|19500.7|19510.2|19498.2|19
1735927870000|2025-01-03 18:11:10|19509.5|19497.5|19509.5|19497.5|19510.2|19498.2|19507.7|19495.7|22
1735927880000|2025-01-03 18:11:20|19510.2|19498.2|19514.5|19502.5|19514.5|19502.5|19509.5|19497.5|28
1735927890000|2025-01-03 18:11:30|19515.2|19503.2|19511.3|19499.3|19515.2|19503.2|19510.1|19498.1|28
1735927900000|2025-01-03 18:11:40|19512|19500|19512.7|19500.7|19512.7|19500.7|19512|19500|8
1735927910000|2025-01-03 18:11:50|19512|19500|19498.8|19486.8|19512.7|19500.7|19498.8|19486.8|90
1735927920000|2025-01-03 18:12:00|19497.6|19485.6|19497.7|19485.7|19498.8|19486.8|19495.2|19483.2|32
1735927930000|2025-01-03 18:12:10|19497|19485|19489|19477|19497|19485|19489|19477|8
1735927940000|2025-01-03 18:12:20|19489.7|19477.7|19490.2|19478.2|19490.2|19478.2|19488.5|19476.5|6
1735927950000|2025-01-03 18:12:30|19489.7|19477.7|19487.7|19475.7|19490.2|19478.2|19485.2|19473.2|13
1735927960000|2025-01-03 18:12:40|19488.5|19476.5|19485.8|19473.8|19488.5|19476.5|19482|19470|102
1735927970000|2025-01-03 18:12:50|19486.5|19474.5|19485.2|19473.2|19486.5|19474.5|19482|19470|10
1735927980000|2025-01-03 18:13:00|19484.7|19472.7|19486|19474|19486|19474|19483.5|19471.5|12
1735927990000|2025-01-03 18:13:10|19488.5|19476.5|19484.2|19472.2|19493.5|19481.5|19484.2|19472.2|19
1735928000000|2025-01-03 18:13:20|19483.5|19471.5|19487.7|19475.7|19487.7|19475.7|19482.7|19470.7|17
1735928010000|2025-01-03 18:13:30|19487.2|19475.2|19489.2|19477.2|19489.2|19477.2|19485.8|19473.8|8
1735928020000|2025-01-03 18:13:40|19488.5|19476.5|19484.7|19472.7|19489.2|19477.2|19484.7|19472.7|10
1735928030000|2025-01-03 18:13:50|19484.2|19472.2|19486|19474|19486|19474|19484.2|19472.2|17
1735928040000|2025-01-03 18:14:00|19486.7|19474.7|19485.4|19473.4|19486.7|19474.7|19484.7|19472.7|5
1735928050000|2025-01-03 18:14:10|19481.7|19469.7|19481.7|19469.7|19481.7|19469.7|19481.7|19469.7|5
1735928060000|2025-01-03 18:14:20|19483.6|19471.6|19482.9|19470.9|19484.2|19472.2|19481.7|19469.7|9
1735928070000|2025-01-03 18:14:30|19482.4|19470.4|19488.1|19476.1|19488.1|19476.1|19481.1|19469.1|17
1735928080000|2025-01-03 18:14:40|19490.4|19478.4|19490.4|19478.4|19499.2|19487.2|19489.7|19477.7|39
1735928090000|2025-01-03 18:14:50|19491|19479|19496.7|19484.7|19496.7|19484.7|19489.2|19477.2|11
1735928100000|2025-01-03 18:15:00|19496.1|19484.1|19502.2|19490.2|19502.2|19490.2|19496.1|19484.1|12
1735928110000|2025-01-03 18:15:10|19502.9|19490.9|19504.7|19492.7|19504.7|19492.7|19501|19489|5
1735928120000|2025-01-03 18:15:20|19500.4|19488.4|19499.2|19487.2|19501.7|19489.7|19499.2|19487.2|8
1735928130000|2025-01-03 18:15:30|19497.9|19485.9|19498.6|19486.6|19498.6|19486.6|19497.2|19485.2|10
1735928140000|2025-01-03 18:15:40|19499.2|19487.2|19500.4|19488.4|19501.7|19489.7|19499.2|19487.2|6
1735928150000|2025-01-03 18:15:50|19501.7|19489.7|19497.2|19485.2|19502.4|19490.4|19496|19484|19
1735928160000|2025-01-03 18:16:00|19497.7|19485.7|19501.7|19489.7|19501.7|19489.7|19497.7|19485.7|7
1735928170000|2025-01-03 18:16:10|19502.9|19490.9|19494.5|19482.5|19502.9|19490.9|19494.5|19482.5|9
1735928180000|2025-01-03 18:16:20|19495.2|19483.2|19483.8|19471.8|19496.4|19483.8|19483.3|19471.3|35
1735928190000|2025-01-03 18:16:30|19484.5|19472.5|19477|19465|19485.2|19473.2|19477|19465|9
1735928200000|2025-01-03 18:16:40|19477.7|19465.7|19475.8|19463.8|19478.5|19466.5|19475.2|19463.2|15
1735928210000|2025-01-03 18:16:50|19475.2|19463.2|19475.2|19463.2|19476|19464|19474.5|19462.5|6
1735928220000|2025-01-03 18:17:00|19475.3|19463.3|19475.8|19463.8|19477.8|19465.8|19474.5|19462.5|16
1735928230000|2025-01-03 18:17:10|19475.3|19463.3|19475.3|19463.3|19475.3|19463.3|19475.3|19463.3|6
1735928240000|2025-01-03 18:17:20|19475.8|19463.8|19463.1|19451.1|19476.7|19464.7|19461|19449|18
1735928250000|2025-01-03 18:17:30|19462.4|19450.4|19461.1|19449.1|19465.6|19453.6|19460.6|19448.6|12
1735928260000|2025-01-03 18:17:40|19463.1|19451.1|19467.6|19455.6|19467.6|19455.6|19460.6|19448.6|27
1735928270000|2025-01-03 18:17:50|19469.5|19457.5|19470.1|19458.1|19470.1|19458.1|19465.1|19453.1|24
1735928280000|2025-01-03 18:18:00|19470.8|19458.8|19468.6|19456.6|19470.8|19458.8|19460.1|19448.1|32
1735928290000|2025-01-03 18:18:10|19465.1|19453.1|19453.5|19441.5|19466.1|19454.1|19453.5|19441.5|45
1735928300000|2025-01-03 18:18:20|19457.8|19445.8|19464.2|19452.2|19464.2|19452.2|19456.7|19444.7|36
1735928310000|2025-01-03 18:18:30|19462.9|19450.9|19461|19449|19462.9|19450.9|19456|19444|69
1735928320000|2025-01-03 18:18:40|19457.2|19445.2|19449.7|19437.7|19460.3|19448.3|19447.2|19435.2|20
1735928330000|2025-01-03 18:18:50|19451|19439|19452.9|19440.9|19454.7|19442.7|19449.7|19437.7|25
1735928340000|2025-01-03 18:19:00|19453.7|19441.7|19454.2|19442.2|19456.2|19444.2|19453.5|19441.5|13
1735928350000|2025-01-03 18:19:10|19453.5|19441.5|19471.7|19459.7|19471.7|19459.7|19453.5|19441.5|22
1735928360000|2025-01-03 18:19:20|19472.4|19460.4|19481|19469|19481|19469|19472.4|19460.4|26
1735928370000|2025-01-03 18:19:30|19480.3|19468.3|19487.2|19475.2|19487.2|19475.2|19480.3|19468.3|4
1735928380000|2025-01-03 18:19:40|19488.3|19476.3|19467.6|19455.6|19489|19477|19466.9|19454.9|19
1735928390000|2025-01-03 18:19:50|19468.1|19456.1|19468.3|19456.3|19469.4|19457.4|19467.6|19455.6|7
1735928400000|2025-01-03 18:20:00|19469|19457|19470.8|19458.8|19472|19460|19467.6|19455.6|11
1735928410000|2025-01-03 18:20:10|19471.5|19459.5|19469.7|19457.7|19473.3|19461.3|19469.7|19457.7|14
1735928420000|2025-01-03 18:20:20|19470.4|19458.4|19472.8|19460.8|19474|19462|19468.3|19456.3|41
1735928430000|2025-01-03 18:20:30|19472|19460|19472.8|19460.8|19474.5|19462.5|19472|19460|7
1735928440000|2025-01-03 18:20:40|19474|19462|19472.8|19460.8|19475.3|19463.3|19472.8|19460.8|6
1735928450000|2025-01-03 18:20:50|19474|19462|19474.7|19462.7|19476.7|19464.7|19474|19462|14
1735928460000|2025-01-03 18:21:00|19475.3|19463.3|19484.7|19472.7|19484.7|19472.7|19475.3|19463.3|15
1735928470000|2025-01-03 18:21:10|19485.3|19473.3|19485.3|19473.3|19488.5|19476.5|19484.7|19472.7|7
1735928480000|2025-01-03 18:21:20|19486.5|19474.5|19484.5|19472.5|19489|19477|19480.3|19468.3|19
1735928490000|2025-01-03 18:21:30|19485.3|19473.3|19484.5|19472.5|19487|19475|19484.5|19472.5|8
1735928500000|2025-01-03 18:21:40|19483.8|19471.8|19485.8|19473.8|19486.3|19474.3|19481.3|19469.3|29
1735928510000|2025-01-03 18:21:50|19484.5|19472.5|19480.3|19468.3|19485.3|19473.3|19479.5|19467.5|17
1735928520000|2025-01-03 18:22:00|19479.5|19467.5|19481.2|19469.2|19481.2|19469.2|19479.2|19467.2|15
1735928530000|2025-01-03 18:22:10|19482.2|19470.2|19474.7|19462.7|19483.5|19471.5|19474.7|19462.7|9
1735928540000|2025-01-03 18:22:20|19473.5|19461.5|19472.2|19460.2|19473.5|19461.5|19471.7|19459.7|2
1735928550000|2025-01-03 18:22:30|19473.5|19461.5|19472.2|19460.2|19474.2|19462.2|19472.2|19460.2|6
1735928560000|2025-01-03 18:22:40|19473.7|19461.7|19473.5|19461.5|19473.7|19461.7|19473.5|19461.5|0
1735928570000|2025-01-03 18:22:50|19474.2|19462.2|19470.4|19458.4|19474.2|19462.2|19470.4|19458.4|8
1735928580000|2025-01-03 18:23:00|19471.2|19459.2|19472.2|19460.2|19474.2|19462.2|19470.4|19458.4|13
1735928590000|2025-01-03 18:23:10|19473.5|19461.5|19473.5|19461.5|19473.5|19461.5|19473.5|19461.5|2
1735928600000|2025-01-03 18:23:20|19474.2|19462.2|19474.2|19462.2|19474.2|19462.2|19472.2|19460.2|8
1735928610000|2025-01-03 18:23:30|19472.2|19460.2|19476|19464|19476|19464|19472.2|19460.2|12
1735928620000|2025-01-03 18:23:40|19476.7|19464.7|19469.9|19457.9|19476.7|19464.7|19469.9|19457.9|6
1735928630000|2025-01-03 18:23:50|19471|19459|19468.7|19456.7|19471|19459|19468.7|19456.7|5
1735928640000|2025-01-03 18:24:00|19468.1|19456.1|19466.2|19454.2|19468.7|19456.7|19466.2|19454.2|28
1735928650000|2025-01-03 18:24:10|19464.9|19452.9|19466.9|19454.9|19466.9|19454.9|19464.9|19452.9|9
1735928660000|2025-01-03 18:24:20|19466.2|19454.2|19466.3|19454.3|19468.1|19456.1|19466.2|19454.2|4
1735928670000|2025-01-03 18:24:30|19467.1|19455.1|19465.1|19453.1|19467.1|19455.1|19465.1|19453.1|6
1735928680000|2025-01-03 18:24:40|||||||||1
1735928690000|2025-01-03 18:24:50|19466.3|19454.3|19465.6|19453.6|19466.3|19454.3|19465.1|19453.1|6
1735928700000|2025-01-03 18:25:00|19466.3|19454.3|19468.8|19456.8|19468.8|19456.8|19463.8|19451.8|16
1735928710000|2025-01-03 18:25:10|19469.6|19457.6|19468.3|19456.3|19469.6|19457.6|19468.3|19456.3|7
1735928720000|2025-01-03 18:25:20|19467.6|19455.6|19471.3|19459.3|19472.1|19460.1|19467.1|19455.1|9
1735928730000|2025-01-03 18:25:30|19472.1|19460.1|19478.8|19466.8|19482.1|19470.1|19472.1|19460.1|26
1735928740000|2025-01-03 18:25:40|19479.6|19467.6|19481.3|19469.3|19481.3|19469.3|19479.6|19467.6|8
1735928750000|2025-01-03 18:25:50|||||||||3
1735928760000|2025-01-03 18:26:00|19482.1|19470.1|19481.3|19469.3|19482.1|19470.1|19480.6|19468.6|8
1735928770000|2025-01-03 18:26:10|19482.1|19470.1|19494.9|19482.9|19494.9|19482.9|19482.1|19470.1|13
1735928780000|2025-01-03 18:26:20|19493.7|19481.7|19496.2|19484.2|19497.4|19485.4|19491.2|19479.2|29
1735928790000|2025-01-03 18:26:30|19495.6|19483.6|19497.6|19485.6|19501.3|19489.3|19494.9|19482.9|79
1735928800000|2025-01-03 18:26:40|19498.1|19486.1|19498.5|19486.5|19501.3|19489.3|19498.1|19486.1|28
1735928810000|2025-01-03 18:26:50|19499.2|19487.2|19496.7|19484.7|19500.3|19488.3|19496.7|19484.7|22
1735928820000|2025-01-03 18:27:00|19499.7|19487.7|19497.2|19485.2|19499.7|19487.7|19496|19484|34
1735928830000|2025-01-03 18:27:10|19494.2|19482.2|19497.2|19485.2|19497.2|19485.2|19494.2|19482.2|18
1735928840000|2025-01-03 18:27:20|19499.2|19487.2|19498.7|19486.7|19501.7|19489.7|19498.5|19486.5|13
1735928850000|2025-01-03 18:27:30|19499.2|19487.2|19501.7|19489.7|19501.7|19489.7|19499.2|19487.2|7
1735928860000|2025-01-03 18:27:40|19502.2|19490.2|19502.2|19490.2|19502.2|19490.2|19502.2|19490.2|4
1735928870000|2025-01-03 18:27:50|19503.7|19491.7|19501.7|19489.7|19503.7|19491.7|19501|19489|24
1735928880000|2025-01-03 18:28:00|19501|19489|19499.7|19487.7|19502.2|19490.2|19499.7|19487.7|9
1735928900000|2025-01-03 18:28:20|19501|19489|19501|19489|19501|19489|19501|19489|2
1735928910000|2025-01-03 18:28:30|||||||||3
1735928920000|2025-01-03 18:28:40|19500.3|19488.3|19501|19489|19501|19489|19499.2|19487.2|5
1735928930000|2025-01-03 18:28:50|19499.7|19487.7|19499.7|19487.7|19499.7|19487.7|19498.5|19486.5|3
1735928940000|2025-01-03 18:29:00|19499.2|19487.2|19496.2|19484.2|19499.2|19487.2|19496.2|19484.2|15
1735928950000|2025-01-03 18:29:10|19495.6|19483.6|19491.2|19479.2|19495.6|19483.6|19488.7|19476.7|12
1735928960000|2025-01-03 18:29:20|19492.4|19480.4|19493.1|19481.1|19493.1|19481.1|19490.6|19478.6|3
1735928970000|2025-01-03 18:29:30|19490.6|19478.6|19490.6|19478.6|19490.6|19478.6|19490.6|19478.6|3
1735928980000|2025-01-03 18:29:40|19488.1|19476.1|19486.9|19474.9|19488.1|19476.1|19486.9|19474.9|5
1735928990000|2025-01-03 18:29:50|19487.4|19475.4|19487.6|19475.6|19488.1|19476.1|19486.9|19474.9|2
1735929000000|2025-01-03 18:30:00|19488.1|19476.1|19488.7|19476.7|19489.4|19477.4|19488.1|19476.1|9
1735929010000|2025-01-03 18:30:10|19488.1|19476.1|19487.6|19475.6|19488.1|19476.1|19486.9|19474.9|1
1735929020000|2025-01-03 18:30:20|19486.9|19474.9|19488.1|19476.1|19493.1|19481.1|19486.9|19474.9|11
1735929030000|2025-01-03 18:30:30|19488.7|19476.7|19490.6|19478.6|19490.6|19478.6|19488.7|19476.7|6
1735929040000|2025-01-03 18:30:40|19491.2|19479.2|19486.9|19474.9|19491.7|19479.7|19486.9|19474.9|5
1735929050000|2025-01-03 18:30:50|19486.2|19474.2|19486.4|19474.4|19487.1|19475.1|19485.6|19473.6|2
1735929060000|2025-01-03 18:31:00|19487.1|19475.1|19486.4|19474.4|19487.1|19475.1|19486.4|19474.4|2
1735929070000|2025-01-03 18:31:10|19487.6|19475.6|19493.9|19481.9|19493.9|19481.9|19487.6|19475.6|14
1735929080000|2025-01-03 18:31:20|19493.3|19481.3|19494.9|19482.9|19495.6|19483.6|19492.6|19480.6|17
1735929090000|2025-01-03 18:31:30|19496|19484|19494.2|19482.2|19496|19484|19494.2|19482.2|11
1735929100000|2025-01-03 18:31:40|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|0
1735929110000|2025-01-03 18:31:50|19494.2|19482.2|19489.9|19477.9|19494.2|19482.2|19489.9|19477.9|2
1735929120000|2025-01-03 18:32:00|19492.4|19480.4|19492.4|19480.4|19492.4|19480.4|19491.9|19479.9|10
1735929130000|2025-01-03 18:32:10|19489.2|19477.2|19489.2|19477.2|19489.2|19477.2|19489.2|19477.2|2
1735929140000|2025-01-03 18:32:20|19491.2|19479.2|19488.7|19476.7|19491.2|19479.2|19488.7|19476.7|12
1735929150000|2025-01-03 18:32:30|19487.4|19475.4|19485.6|19473.6|19487.4|19475.4|19485.6|19473.6|6
1735929160000|2025-01-03 18:32:40|19483.9|19471.9|19479.9|19467.9|19483.9|19471.9|19479.9|19467.9|6
1735929170000|2025-01-03 18:32:50|19479.4|19467.4|19479.4|19467.4|19479.4|19467.4|19479.4|19467.4|0
1735929180000|2025-01-03 18:33:00|19479.9|19467.9|19484.9|19472.9|19485.6|19473.6|19479.9|19467.9|6
1735929190000|2025-01-03 18:33:10|19482.8|19470.8|19475.6|19463.6|19482.8|19470.8|19475.6|19463.6|18
1735929200000|2025-01-03 18:33:20|19474.6|19462.6|19473.9|19461.9|19475.1|19463.1|19473.9|19461.9|6
1735929210000|2025-01-03 18:33:30|19474.6|19462.6|19472.6|19460.6|19475.1|19463.1|19472.6|19460.6|3
1735929220000|2025-01-03 18:33:40|19473.1|19461.1|19475.6|19463.6|19475.6|19463.6|19473.1|19461.1|1
1735929230000|2025-01-03 18:33:50|19478.1|19466.1|19478.9|19466.9|19478.9|19466.9|19478.1|19466.1|3
1735929240000|2025-01-03 18:34:00|19477.1|19465.1|19480.3|19468.3|19480.3|19468.3|19477.1|19465.1|56
1735929250000|2025-01-03 18:34:10|19482.8|19470.8|19482.8|19470.8|19482.8|19470.8|19482.8|19470.8|10
1735929260000|2025-01-03 18:34:20|19482.1|19470.1|19484.8|19472.8|19484.8|19472.8|19482.1|19470.1|3
1735929270000|2025-01-03 18:34:30|||||||||3
1735929280000|2025-01-03 18:34:40|19484.2|19472.2|19492.6|19480.6|19494|19482|19484.2|19472.2|11
1735929290000|2025-01-03 18:34:50|19492.1|19480.1|19489.6|19477.6|19492.1|19480.1|19489.6|19477.6|6
1735929300000|2025-01-03 18:35:00|19492.1|19480.1|19492.1|19480.1|19492.1|19480.1|19490.1|19478.1|9
1735929310000|2025-01-03 18:35:10|19491.4|19479.4|19497.1|19485.1|19497.1|19485.1|19491.4|19479.4|23
1735929320000|2025-01-03 18:35:20|19496.5|19484.5|19497.8|19485.8|19497.8|19485.8|19495.1|19483.1|7
1735929330000|2025-01-03 18:35:30|19497.1|19485.1|19497.1|19485.1|19497.8|19485.8|19497.1|19485.1|0
1735929340000|2025-01-03 18:35:40|19497.8|19485.8|19492.6|19480.6|19498.9|19486.9|19492.6|19480.6|27
1735929350000|2025-01-03 18:35:50|19494.6|19482.6|19496.4|19484.4|19498.9|19486.9|19494.6|19482.6|11
1735929360000|2025-01-03 18:36:00|19496.9|19484.9|19497.1|19485.1|19497.1|19485.1|19496.4|19484.4|12
1735929370000|2025-01-03 18:36:10|19494.6|19482.6|19492.6|19480.6|19494.6|19482.6|19492.1|19480.1|10
1735929380000|2025-01-03 18:36:20|19493.3|19481.3|19495.1|19483.1|19495.1|19483.1|19492.1|19480.1|18
1735929390000|2025-01-03 18:36:30|19492.8|19480.8|19493|19481|19494.2|19482.2|19492.8|19480.8|14
1735929400000|2025-01-03 18:36:40|19491.7|19479.7|19493.3|19481.3|19495.3|19483.3|19491.5|19479.5|18
1735929410000|2025-01-03 18:36:50|19493.9|19481.9|19492.1|19480.1|19494.6|19482.6|19492.1|19480.1|5
1735929420000|2025-01-03 18:37:00|19492.3|19480.3|19491.5|19479.5|19492.3|19480.3|19491.5|19479.5|5
1735929430000|2025-01-03 18:37:10|19492.1|19480.1|19495.1|19483.1|19495.1|19483.1|19491.4|19479.4|7
1735929450000|2025-01-03 18:37:30|19494.6|19482.6|19494.6|19482.6|19495.1|19483.1|19493.9|19481.9|7
1735929460000|2025-01-03 18:37:40|19493.9|19481.9|19492.8|19480.8|19493.9|19481.9|19490.8|19478.8|17
1735929470000|2025-01-03 18:37:50|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|4
1735929480000|2025-01-03 18:38:00|19500.3|19488.3|19501|19489|19501|19489|19500.3|19488.3|9
1735929490000|2025-01-03 18:38:10|19499.1|19487.1|19499.1|19487.1|19499.1|19487.1|19499.1|19487.1|12
1735929500000|2025-01-03 18:38:20|19499.6|19487.6|19496.6|19484.6|19499.6|19487.6|19496|19484|4
1735929510000|2025-01-03 18:38:30|19496|19484|19499.6|19487.6|19499.6|19487.6|19496|19484|23
1735929540000|2025-01-03 18:39:00|19500.3|19488.3|19497.6|19485.6|19500.3|19488.3|19497.6|19485.6|11
1735929550000|2025-01-03 18:39:10|19498.2|19486.2|19490.3|19478.3|19498.2|19486.2|19490.3|19478.3|14
1735929560000|2025-01-03 18:39:20|19491|19479|19491.6|19479.6|19491.6|19479.6|19490.3|19478.3|2
1735929570000|2025-01-03 18:39:30|||||||||1
1735929580000|2025-01-03 18:39:40|19493.5|19481.5|19494.1|19482.1|19495.3|19483.3|19493.5|19481.5|15
1735929590000|2025-01-03 18:39:50|19495.8|19483.8|19496.6|19484.6|19496.6|19484.6|19495.8|19483.8|13
1735929600000|2025-01-03 18:40:00|19497.8|19485.8|19498.9|19486.9|19499.6|19487.6|19497.8|19485.8|10
1735929610000|2025-01-03 18:40:10|19497.1|19485.1|19499.6|19487.6|19499.6|19487.6|19497.1|19485.1|1
1735929630000|2025-01-03 18:40:30|19500.7|19488.7|19502.1|19490.1|19502.1|19490.1|19500.7|19488.7|12
1735929640000|2025-01-03 18:40:40|19503.9|19491.9|19501.4|19489.4|19503.9|19491.9|19501.4|19489.4|8
1735929650000|2025-01-03 18:40:50|19502.1|19490.1|19499.6|19487.6|19502.1|19490.1|19499.6|19487.6|4
1735929660000|2025-01-03 18:41:00|19498.9|19486.9|19498.5|19486.5|19499.6|19487.6|19498.3|19486.3|9
1735929670000|2025-01-03 18:41:10|19496|19484|19498.5|19486.5|19498.5|19486.5|19496|19484|8
1735929680000|2025-01-03 18:41:20|19499.1|19487.1|19502.3|19490.3|19502.3|19490.3|19499.1|19487.1|9
1735929690000|2025-01-03 18:41:30|19501|19489|19501.6|19489.6|19501.6|19489.6|19501|19489|2
1735929700000|2025-01-03 18:41:40|19502.3|19490.3|19498.5|19486.5|19502.3|19490.3|19498.5|19486.5|7
1735929710000|2025-01-03 18:41:50|19501|19489|19501.6|19489.6|19501.6|19489.6|19501|19489|5
1735929720000|2025-01-03 18:42:00|19502.1|19490.1|19502.8|19490.8|19504.1|19492.1|19502.1|19490.1|13
1735929730000|2025-01-03 18:42:10|19503.5|19491.5|19503|19491|19503.5|19491.5|19501.6|19489.6|6
1735929740000|2025-01-03 18:42:20|19503.7|19491.7|19503.7|19491.7|19503.7|19491.7|19503.7|19491.7|2
1735929750000|2025-01-03 18:42:30|19503|19491|19503|19491|19503|19491|19503|19491|5
1735929760000|2025-01-03 18:42:40|19504.2|19492.2|19504.2|19492.2|19504.2|19492.2|19504.2|19492.2|4
1735929770000|2025-01-03 18:42:50|19503|19491|19503|19491|19503|19491|19502.5|19490.5|13
1735929780000|2025-01-03 18:43:00|19501.7|19489.7|19501.7|19489.7|19501.7|19489.7|19501.7|19489.7|3
1735929790000|2025-01-03 18:43:10|19503|19491|19503.2|19491.2|19503.2|19491.2|19503|19491|9
1735929800000|2025-01-03 18:43:20|19504.4|19492.4|19505.7|19493.7|19505.7|19493.7|19503.9|19491.9|9
1735929810000|2025-01-03 18:43:30|19506.9|19494.9|19507.1|19495.1|19507.1|19495.1|19506.4|19494.4|15
1735929820000|2025-01-03 18:43:40|19505.7|19493.7|19510.3|19498.3|19512.1|19500.1|19505.7|19493.7|34
1735929830000|2025-01-03 18:43:50|19509.6|19497.6|19507.8|19495.8|19509.6|19497.6|19505.9|19493.9|3
1735929840000|2025-01-03 18:44:00|19509.1|19497.1|19510.3|19498.3|19510.3|19498.3|19509.1|19497.1|9
1735929850000|2025-01-03 18:44:10|19509.6|19497.6|19509.6|19497.6|19509.6|19497.6|19509.6|19497.6|3
1735929860000|2025-01-03 18:44:20|19510.3|19498.3|19507.3|19495.3|19510.3|19498.3|19505.3|19493.3|12
1735929870000|2025-01-03 18:44:30|19505.9|19493.9|19506.8|19494.8|19508.5|19496.5|19505.9|19493.9|10
1735929880000|2025-01-03 18:44:40|19507.5|19495.5|19502.5|19490.5|19507.5|19495.5|19502.5|19490.5|13
1735929890000|2025-01-03 18:44:50|19501.8|19489.8|19508.5|19496.5|19508.5|19496.5|19501.8|19489.8|23
1735929900000|2025-01-03 18:45:00|19509.8|19497.8|19511|19499|19511|19499|19509.8|19497.8|5
1735929910000|2025-01-03 18:45:10|19511.8|19499.8|19511.8|19499.8|19511.8|19499.8|19511.8|19499.8|5
1735929920000|2025-01-03 18:45:20|19516.9|19504.9|19515.7|19503.7|19517.5|19505.5|19515.7|19503.7|14
1735929930000|2025-01-03 18:45:30|19515|19503|19513.7|19501.7|19515|19503|19513.2|19501.2|6
1735929940000|2025-01-03 18:45:40|19514.4|19502.4|19512.7|19500.7|19514.4|19502.4|19510.7|19498.7|15
1735929950000|2025-01-03 18:45:50|19513.4|19501.4|19514.6|19502.6|19514.6|19502.6|19512.7|19500.7|10
1735929960000|2025-01-03 18:46:00|19515.2|19503.2|19515.2|19503.2|19515.2|19503.2|19512.7|19500.7|34
1735929970000|2025-01-03 18:46:10|19514.6|19502.6|19514.6|19502.6|19514.6|19502.6|19513.9|19501.9|5
1735929980000|2025-01-03 18:46:20|19513.9|19501.9|19513.9|19501.9|19513.9|19501.9|19513.9|19501.9|3
1735929990000|2025-01-03 18:46:30|19511.4|19499.4|19512.7|19500.7|19512.7|19500.7|19511.4|19499.4|6
1735930000000|2025-01-03 18:46:40|19512.1|19500.1|19512.1|19500.1|19512.7|19500.7|19511.4|19499.4|5
1735930010000|2025-01-03 18:46:50|19512.7|19500.7|19512.1|19500.1|19512.7|19500.7|19512.1|19500.1|4
1735930020000|2025-01-03 18:47:00|19512.7|19500.7|19513.9|19501.9|19513.9|19501.9|19512.7|19500.7|1
1735930030000|2025-01-03 18:47:10|19516.4|19504.4|19516.4|19504.4|19517.1|19505.1|19516.4|19504.4|6
1735930040000|2025-01-03 18:47:20|19514.6|19502.6|19512.1|19500.1|19514.6|19502.6|19512.1|19500.1|10
1735930050000|2025-01-03 18:47:30|19512.7|19500.7|19510.2|19498.2|19514.6|19502.6|19510.2|19498.2|10
1735930060000|2025-01-03 18:47:40|19509.6|19497.6|19506.4|19494.4|19510.2|19498.2|19506.4|19494.4|29
1735930070000|2025-01-03 18:47:50|19507.1|19495.1|19508.9|19496.9|19508.9|19496.9|19507.1|19495.1|4
1735930080000|2025-01-03 18:48:00|19511.4|19499.4|19511.4|19499.4|19511.4|19499.4|19511.4|19499.4|16
1735930090000|2025-01-03 18:48:10|19509.6|19497.6|19510.2|19498.2|19510.2|19498.2|19508.9|19496.9|41
1735930100000|2025-01-03 18:48:20|19511.4|19499.4|19512.8|19500.8|19512.8|19500.8|19511.4|19499.4|8
1735930110000|2025-01-03 18:48:30|19512.1|19500.1|19511.4|19499.4|19512.8|19500.8|19510|19498|9
1735930120000|2025-01-03 18:48:40|19512.1|19500.1|19515.2|19503.2|19515.7|19503.7|19512.1|19500.1|26
1735930130000|2025-01-03 18:48:50|19514.6|19502.6|19513.7|19501.7|19517.1|19505.1|19513.7|19501.7|47
1735930140000|2025-01-03 18:49:00|19511.9|19499.9|19512.7|19500.7|19513.9|19501.9|19511.9|19499.9|26
1735930150000|2025-01-03 18:49:10|19513.2|19501.2|19512.7|19500.7|19513.9|19501.9|19512.7|19500.7|5
1735930160000|2025-01-03 18:49:20|19512.1|19500.1|19510.9|19498.9|19513.9|19501.9|19509.6|19497.6|11
1735930170000|2025-01-03 18:49:30|19510.2|19498.2|19509.6|19497.6|19510.2|19498.2|19508.9|19496.9|4
1735930180000|2025-01-03 18:49:40|19508.9|19496.9|19508.9|19496.9|19508.9|19496.9|19508.9|19496.9|13
1735930190000|2025-01-03 18:49:50|19510.2|19498.2|19509.6|19497.6|19510.2|19498.2|19508.9|19496.9|7
1735930200000|2025-01-03 18:50:00|19510.9|19498.9|19508.9|19496.9|19510.9|19498.9|19508.9|19496.9|6
1735930210000|2025-01-03 18:50:10|19506.8|19494.8|19500.7|19488.7|19506.8|19494.8|19500.2|19488.2|44
1735930220000|2025-01-03 18:50:20|19499.3|19487.3|19500|19488|19501.2|19489.2|19498.2|19486.2|12
1735930230000|2025-01-03 18:50:30|19501.8|19489.8|19503.6|19491.6|19503.6|19491.6|19501.8|19489.8|11
1735930240000|2025-01-03 18:50:40|19501.1|19489.1|19499.3|19487.3|19501.8|19489.8|19499.3|19487.3|4
1735930250000|2025-01-03 18:50:50|19498.6|19486.6|19502.5|19490.5|19502.5|19490.5|19498.6|19486.6|6
1735930260000|2025-01-03 18:51:00|19503.9|19491.9|19506.4|19494.4|19506.4|19494.4|19503.9|19491.9|27
1735930270000|2025-01-03 18:51:10|||||||||3
1735930280000|2025-01-03 18:51:20|19508.9|19496.9|19508.2|19496.2|19511.4|19499.4|19508.2|19496.2|21
1735930290000|2025-01-03 18:51:30|19508.9|19496.9|19510.2|19498.2|19510.2|19498.2|19508.9|19496.9|3
1735930300000|2025-01-03 18:51:40|19508.9|19496.9|19506.4|19494.4|19508.9|19496.9|19505.2|19493.2|13
1735930310000|2025-01-03 18:51:50|19507.1|19495.1|19507.7|19495.7|19508.9|19496.9|19507.1|19495.1|9
1735930320000|2025-01-03 18:52:00|19508.2|19496.2|19510.7|19498.7|19510.7|19498.7|19508.2|19496.2|3
1735930330000|2025-01-03 18:52:10|19508.2|19496.2|19507|19495|19508.2|19496.2|19506.4|19494.4|12
1735930340000|2025-01-03 18:52:20|19508.4|19496.4|19510.7|19498.7|19510.7|19498.7|19508.4|19496.4|5
1735930350000|2025-01-03 18:52:30|19508.7|19496.7|19507.1|19495.1|19509.5|19497.5|19507.1|19495.1|10
1735930360000|2025-01-03 18:52:40|19507.7|19495.7|19510.7|19498.7|19512.7|19500.7|19507.7|19495.7|38
1735930370000|2025-01-03 18:52:50|19507|19495|19507.7|19495.7|19508.2|19496.2|19506.4|19494.4|13
1735930380000|2025-01-03 18:53:00|19508.2|19496.2|19510.2|19498.2|19510.2|19498.2|19507.7|19495.7|7
1735930390000|2025-01-03 18:53:10|19508.9|19496.9|19507.7|19495.7|19508.9|19496.9|19507.7|19495.7|11
1735930400000|2025-01-03 18:53:20|19508.9|19496.9|19509.6|19497.6|19509.6|19497.6|19508.9|19496.9|1
1735930410000|2025-01-03 18:53:30|19508.9|19496.9|19509.6|19497.6|19509.6|19497.6|19508.9|19496.9|1
1735930420000|2025-01-03 18:53:40|19508.9|19496.9|19511.4|19499.4|19511.4|19499.4|19508.9|19496.9|10
1735930430000|2025-01-03 18:53:50|19510.7|19498.7|19510.9|19498.9|19510.9|19498.9|19510.2|19498.2|6
1735930440000|2025-01-03 18:54:00|19511.4|19499.4|19510.9|19498.9|19511.4|19499.4|19509.6|19497.6|5
1735930450000|2025-01-03 18:54:10|19510.2|19498.2|19511.4|19499.4|19513.9|19501.9|19510.2|19498.2|22
1735930460000|2025-01-03 18:54:20|19512.1|19500.1|19510.9|19498.9|19512.1|19500.1|19510.9|19498.9|5
1735930470000|2025-01-03 18:54:30|19510.2|19498.2|19510.2|19498.2|19512.1|19500.1|19510.2|19498.2|3
1735930480000|2025-01-03 18:54:40|19509.5|19497.5|19508.7|19496.7|19509.5|19497.5|19508.2|19496.2|5
1735930490000|2025-01-03 18:54:50|19508.2|19496.2|19508.9|19496.9|19510|19498|19508.2|19496.2|18
1735930500000|2025-01-03 18:55:00|19508.2|19496.2|19510|19498|19510|19498|19508.2|19496.2|6
1735930510000|2025-01-03 18:55:10|19510.7|19498.7|19508.2|19496.2|19511.4|19499.4|19508.2|19496.2|28
1735930520000|2025-01-03 18:55:20|19510|19498|19508.2|19496.2|19510|19498|19508.2|19496.2|6
1735930530000|2025-01-03 18:55:30|19507.5|19495.5|19516.1|19504.1|19517.3|19505.3|19507.5|19495.5|55
1735930540000|2025-01-03 18:55:40|19515.4|19503.4|19514.3|19502.3|19515.4|19503.4|19514.1|19502.1|8
1735930550000|2025-01-03 18:55:50|19513.6|19501.6|19514.3|19502.3|19514.3|19502.3|19513.6|19501.6|2
1735930560000|2025-01-03 18:56:00|19515|19503|19515.2|19503.2|19515.4|19503.4|19514.1|19502.1|39
1735930570000|2025-01-03 18:56:10|19516.4|19504.4|19516.4|19504.4|19516.4|19504.4|19515.7|19503.7|2
1735930580000|2025-01-03 18:56:20|19517|19505|19517|19505|19517|19505|19517|19505|5
1735930590000|2025-01-03 18:56:30|19516.4|19504.4|19517|19505|19517.7|19505.7|19516.4|19504.4|7
1735930600000|2025-01-03 18:56:40|19516.4|19504.4|19517|19505|19517.7|19505.7|19516.4|19504.4|6
1735930610000|2025-01-03 18:56:50|19515.7|19503.7|19513|19501|19517|19505|19513|19501|20
1735930620000|2025-01-03 18:57:00|19512.5|19500.5|19511.8|19499.8|19514.3|19502.3|19511.8|19499.8|7
1735930630000|2025-01-03 18:57:10|19513.7|19501.7|19514.3|19502.3|19515|19503|19513.2|19501.2|12
1735930640000|2025-01-03 18:57:20|19511.8|19499.8|19514.5|19502.5|19515|19503|19511.8|19499.8|18
1735930650000|2025-01-03 18:57:30|19513.7|19501.7|19516.2|19504.2|19516.2|19504.2|19513.7|19501.7|11
1735930660000|2025-01-03 18:57:40|19515|19503|19514.5|19502.5|19515|19503|19514.5|19502.5|12
1735930670000|2025-01-03 18:57:50|19515.2|19503.2|19514.5|19502.5|19515.2|19503.2|19514.5|19502.5|1
1735930680000|2025-01-03 18:58:00|19513.9|19501.9|19518.2|19506.2|19518.9|19506.9|19513.2|19501.2|33
1735930690000|2025-01-03 18:58:10|19517.5|19505.5|19516.4|19504.4|19517.5|19505.5|19516.4|19504.4|25
1735930700000|2025-01-03 18:58:20|19517|19505|19518.2|19506.2|19518.2|19506.2|19516.4|19504.4|6
1735930710000|2025-01-03 18:58:30|19515.7|19503.7|19516.2|19504.2|19517|19505|19515.7|19503.7|20
1735930720000|2025-01-03 18:58:40|19515.5|19503.5|19514.5|19502.5|19515.7|19503.7|19513.9|19501.9|5
1735930730000|2025-01-03 18:58:50|19513.7|19501.7|19515.7|19503.7|19515.7|19503.7|19513.7|19501.7|4
1735930740000|2025-01-03 18:59:00|19515|19503|19518.2|19506.2|19518.2|19506.2|19513.2|19501.2|43
1735930750000|2025-01-03 18:59:10|19518.9|19506.9|19518.9|19506.9|19519.6|19507.6|19518.9|19506.9|73
1735930760000|2025-01-03 18:59:20|19522.1|19510.1|19518.9|19506.9|19522.1|19510.1|19518.7|19506.7|72
1735930770000|2025-01-03 18:59:30|19519.6|19507.6|19525.4|19513.4|19525.4|19513.4|19518.6|19506.6|95
1735930780000|2025-01-03 18:59:40|19524.7|19512.7|19523.9|19511.9|19526.4|19514.4|19523.2|19511.2|159
1735930790000|2025-01-03 18:59:50|19524.7|19512.7|19523.6|19511.6|19525.4|19513.4|19522.9|19510.9|234
1735930800000|2025-01-03 19:00:00|19522.9|19510.9|19518.6|19506.6|19522.9|19510.9|19517.9|19505.9|41
1735930810000|2025-01-03 19:00:10|19517.9|19505.9|19516.1|19504.1|19517.9|19505.9|19516.1|19504.1|29
1735930820000|2025-01-03 19:00:20|19516.8|19504.8|19519.3|19507.3|19519.3|19507.3|19515.4|19503.4|22
1735930830000|2025-01-03 19:00:30|19520|19508|19520|19508|19520|19508|19518.2|19506.2|19
1735930840000|2025-01-03 19:00:40|19519.3|19507.3|19521.8|19509.8|19521.8|19509.8|19519.3|19507.3|27
1735930850000|2025-01-03 19:00:50|19521.3|19509.3|19523.1|19511.1|19523.6|19511.6|19519.3|19507.3|52
1735930860000|2025-01-03 19:01:00|19522.3|19510.3|19521.1|19509.1|19522.3|19510.3|19520.4|19508.4|8
1735930870000|2025-01-03 19:01:10|19520.4|19508.4|19522.9|19510.9|19523.6|19511.6|19520.4|19508.4|30
1735930880000|2025-01-03 19:01:20|19523.6|19511.6|19521.8|19509.8|19523.6|19511.6|19521.8|19509.8|6
1735930900000|2025-01-03 19:01:40|19522.9|19510.9|19522.9|19510.9|19523.6|19511.6|19522.9|19510.9|24
1735930910000|2025-01-03 19:01:50|||||||||18
1735930920000|2025-01-03 19:02:00|19520.4|19508.4|19520.4|19508.4|19520.4|19508.4|19520.4|19508.4|33
1735930930000|2025-01-03 19:02:10|19518.6|19506.6|19517.9|19505.9|19518.6|19506.6|19517.9|19505.9|22
1735930940000|2025-01-03 19:02:20|19519.3|19507.3|19515.6|19503.6|19519.3|19507.3|19514.8|19502.8|43
1735930950000|2025-01-03 19:02:30|19516.1|19504.1|19516.6|19504.6|19517.3|19505.3|19516.1|19504.1|8
1735930960000|2025-01-03 19:02:40|19517.2|19505.2|19516.1|19504.1|19517.9|19505.9|19516.1|19504.1|4
1735930970000|2025-01-03 19:02:50|19517.9|19505.9|19519.1|19507.1|19519.1|19507.1|19516.6|19504.6|17
1735930980000|2025-01-03 19:03:00|19517.7|19505.7|19519.7|19507.7|19519.7|19507.7|19516.4|19504.4|26
1735930990000|2025-01-03 19:03:10|19518.9|19506.9|19519.7|19507.7|19519.7|19507.7|19518.9|19506.9|3
1735931000000|2025-01-03 19:03:20|19520.4|19508.4|19521.6|19509.6|19522.2|19510.2|19520.4|19508.4|20
1735931010000|2025-01-03 19:03:30|19521.1|19509.1|19520.9|19508.9|19521.1|19509.1|19520.4|19508.4|10
1735931020000|2025-01-03 19:03:40|19520.4|19508.4|19521.6|19509.6|19522.3|19510.3|19520.4|19508.4|2
1735931030000|2025-01-03 19:03:50|19520.9|19508.9|19520.9|19508.9|19522.9|19510.9|19520.4|19508.4|12
1735931040000|2025-01-03 19:04:00|19520.4|19508.4|19520.9|19508.9|19520.9|19508.9|19520.4|19508.4|10
1735931050000|2025-01-03 19:04:10|19520.4|19508.4|19520.4|19508.4|19520.9|19508.9|19520.4|19508.4|6
1735931060000|2025-01-03 19:04:20|19520.9|19508.9|19520.4|19508.4|19520.9|19508.9|19520.4|19508.4|8
1735931070000|2025-01-03 19:04:30|||||||||17
1735931080000|2025-01-03 19:04:40|19520.9|19508.9|19520.9|19508.9|19521.5|19509.5|19520.4|19508.4|20
1735931090000|2025-01-03 19:04:50|19521.5|19509.5|19519.7|19507.7|19522.9|19510.9|19519.7|19507.7|56
1736173800000|2025-01-06 14:30:00|19591.3|19579.3|19619.7|19607.7|19622.7|19610.7|19586.9|19574.9|156
1736173810000|2025-01-06 14:30:10|19619.2|19607.2|19615.2|19603.2|19633.6|19621.6|19607.7|19595.7|88
1736173820000|2025-01-06 14:30:20|19613.5|19601.5|19607.7|19595.7|19617.7|19605.7|19606.1|19594.1|49
1736173830000|2025-01-06 14:30:30|19610.7|19598.7|19596.1|19584.1|19612.4|19600.4|19593.6|19581.6|32
1736173840000|2025-01-06 14:30:40|19594.9|19582.9|19594.1|19582.1|19603.6|19591.6|19593.3|19581.3|25
1736173850000|2025-01-06 14:30:50|19591.6|19579.6|19584.1|19572.1|19591.6|19579.6|19579.6|19567.6|38
1736173860000|2025-01-06 14:31:00|19583.3|19571.3|19580.5|19568.5|19586.8|19574.8|19576.8|19564.8|90
1736173870000|2025-01-06 14:31:10|19581|19569|19583.5|19571.5|19584|19572|19579.8|19567.8|19
1736173880000|2025-01-06 14:31:20|19583|19571|19591|19579|19592.3|19580.3|19579.8|19567.8|16
1736173890000|2025-01-06 14:31:30|19591.5|19579.5|19598.7|19586.7|19599.2|19587.2|19589.9|19577.9|40
1736173900000|2025-01-06 14:31:40|19597.1|19585.1|19591|19579|19597.1|19585.1|19588.1|19576.1|30
1736173910000|2025-01-06 14:31:50|19593.1|19581.1|19591.4|19579.4|19594|19582|19590.1|19578.1|49
1736173920000|2025-01-06 14:32:00|19592.1|19580.1|19606.4|19594.4|19607.9|19595.9|19592.1|19580.1|54
1736173930000|2025-01-06 14:32:10|19607.1|19595.1|19599.8|19587.8|19607.6|19595.6|19597.3|19585.3|26
1736173940000|2025-01-06 14:32:20|19599|19587|19610.3|19598.3|19610.3|19598.3|19597.8|19585.8|33
1736173950000|2025-01-06 14:32:30|19610.7|19598.7|19610.3|19598.3|19611.4|19599.4|19608.1|19596.1|33
1736173960000|2025-01-06 14:32:40|19611.1|19599.1|19607.8|19595.8|19611.1|19599.1|19595.3|19583.3|142
1736173970000|2025-01-06 14:32:50|19610|19598|19605.3|19593.3|19610.3|19598.3|19602.5|19590.5|24
1736173980000|2025-01-06 14:33:00|19604.5|19592.5|19601.1|19589.1|19607.3|19595.3|19601.1|19589.1|21
1736173990000|2025-01-06 14:33:10|19599.3|19587.3|19593.1|19581.1|19600.3|19588.3|19593.1|19581.1|5
1736174000000|2025-01-06 14:33:20|19593.6|19581.6|19595.1|19583.1|19595.1|19583.1|19593.1|19581.1|13
1736174010000|2025-01-06 14:33:30|19596.4|19584.4|19587.1|19575.1|19596.4|19584.4|19585.1|19573.1|34
1736174020000|2025-01-06 14:33:40|19586.4|19574.4|19592.1|19580.1|19592.1|19580.1|19586.4|19574.4|8
1736174030000|2025-01-06 14:33:50|19592.9|19580.9|19584.3|19572.3|19592.9|19580.9|19584.3|19572.3|18
1736174040000|2025-01-06 14:34:00|19585.1|19573.1|19589.3|19577.3|19591.4|19579.4|19583.9|19571.9|48
1736174050000|2025-01-06 14:34:10|19590.6|19578.6|19591.4|19579.4|19593.1|19581.1|19586.1|19574.1|40
1736174060000|2025-01-06 14:34:20|19591.8|19579.8|19588.9|19576.9|19593.4|19581.4|19588.9|19576.9|17
1736174070000|2025-01-06 14:34:30|19589.3|19577.3|19589.6|19577.6|19591.7|19579.7|19589.3|19577.3|9
1736174080000|2025-01-06 14:34:40|19588.7|19576.7|19585.4|19573.4|19588.7|19576.7|19583.9|19571.9|9
1736174090000|2025-01-06 14:34:50|19584.6|19572.6|19586.4|19574.4|19587.1|19575.1|19584.6|19572.6|26
1736174100000|2025-01-06 14:35:00|19587.1|19575.1|19583.1|19571.1|19587.1|19575.1|19583.1|19571.1|39
1736174110000|2025-01-06 14:35:10|19582.3|19570.3|19581.5|19569.5|19584|19572|19581.5|19569.5|26
1736174120000|2025-01-06 14:35:20|19582|19570|19581.4|19569.4|19582.8|19570.8|19577.8|19565.8|74
1736174130000|2025-01-06 14:35:30|19580.6|19568.6|19578.1|19566.1|19582.3|19570.3|19578.1|19566.1|18
1736174140000|2025-01-06 14:35:40|19574.6|19562.6|19578.9|19566.9|19578.9|19566.9|19574.6|19562.6|55
1736174150000|2025-01-06 14:35:50|19578.6|19566.6|19572.9|19560.9|19578.9|19566.9|19572.1|19560.1|23
1736174160000|2025-01-06 14:36:00|19572.1|19560.1|19571.4|19559.4|19572.9|19560.9|19569.2|19557.2|33
1736174170000|2025-01-06 14:36:10|19572.1|19560.1|19571.5|19559.5|19572.3|19560.3|19570.6|19558.6|9
1736174180000|2025-01-06 14:36:20|19570.3|19558.3|19574.5|19562.5|19574.5|19562.5|19570.3|19558.3|22
1736174190000|2025-01-06 14:36:30|19575.3|19563.3|19579.8|19567.8|19580.3|19568.3|19575.3|19563.3|67
1736174200000|2025-01-06 14:36:40|19581.5|19569.5|19579|19567|19581.5|19569.5|19579|19567|53
1736174210000|2025-01-06 14:36:50|19578.3|19566.3|19577.5|19565.5|19579|19567|19577.5|19565.5|0
1736174220000|2025-01-06 14:37:00|19575.8|19563.8|19575.8|19563.8|19575.8|19563.8|19572.5|19560.5|36
1736174230000|2025-01-06 14:37:10|19575|19563|19575|19563|19575|19563|19575|19563|18
1736174240000|2025-01-06 14:37:20|19577.5|19565.5|19577.5|19565.5|19577.5|19565.5|19576.2|19564.2|7
1736174250000|2025-01-06 14:37:30|19577|19565|19578.3|19566.3|19578.3|19566.3|19576.2|19564.2|48
1736174260000|2025-01-06 14:37:40|19577.5|19565.5|19575|19563|19577.5|19565.5|19574.5|19562.5|13
1736174280000|2025-01-06 14:38:00|19575.9|19563.9|19585.9|19573.9|19585.9|19573.9|19575.8|19563.8|55
1736174290000|2025-01-06 14:38:10|19583.4|19571.4|19584.2|19572.2|19584.2|19572.2|19583.4|19571.4|18
1736174300000|2025-01-06 14:38:20|19583.4|19571.4|19586.4|19574.4|19586.4|19574.4|19583.4|19571.4|41
1736174310000|2025-01-06 14:38:30|19586.9|19574.9|19587.8|19575.8|19587.8|19575.8|19586.4|19574.4|44
1736174320000|2025-01-06 14:38:40|||||||||25
1736174330000|2025-01-06 14:38:50|19588.8|19576.8|19592.2|19580.2|19593|19581|19588.8|19576.8|21
1736174340000|2025-01-06 14:39:00|19591.3|19579.3|19589.7|19577.7|19591.3|19579.3|19589.7|19577.7|11
1736174350000|2025-01-06 14:39:10|19587.2|19575.2|19588.5|19576.5|19588.5|19576.5|19587.2|19575.2|10
1736174360000|2025-01-06 14:39:20|19589|19577|19584.3|19572.3|19589.7|19577.7|19584.3|19572.3|32
1736174370000|2025-01-06 14:39:30|19585|19573|19586.3|19574.3|19586.8|19574.8|19584.3|19572.3|10
1736174380000|2025-01-06 14:39:40|19585.5|19573.5|19584.7|19572.7|19587.2|19575.2|19584.7|19572.7|30
1736174390000|2025-01-06 14:39:50|19585.7|19573.7|19587.2|19575.2|19587.2|19575.2|19585.7|19573.7|4
1736174400000|2025-01-06 14:40:00|19584.7|19572.7|19582.2|19570.2|19585.5|19573.5|19582.2|19570.2|11
1736174410000|2025-01-06 14:40:10|19583.2|19571.2|19588.3|19576.3|19589.1|19577.1|19583.2|19571.2|16
1736174420000|2025-01-06 14:40:20|19587.1|19575.1|19588.8|19576.8|19589.6|19577.6|19585.5|19573.5|19
1736174430000|2025-01-06 14:40:30|19588|19576|19594.7|19582.7|19594.7|19582.7|19588|19576|14
1736174440000|2025-01-06 14:40:40|19595.2|19583.2|19597.2|19585.2|19597.2|19585.2|19592.7|19580.7|16
1736174450000|2025-01-06 14:40:50|19599.3|19587.3|19607.7|19595.7|19607.7|19595.7|19599.3|19587.3|26
1736174460000|2025-01-06 14:41:00|19609.1|19597.1|19611.9|19599.9|19614.4|19602.4|19609|19597|36
1736174470000|2025-01-06 14:41:10|19612.7|19600.7|19612.4|19600.4|19613.2|19601.2|19608.7|19596.7|28
1736174480000|2025-01-06 14:41:20|19611.2|19599.2|19608.2|19596.2|19611.2|19599.2|19605.7|19593.7|61
1736174490000|2025-01-06 14:41:30|19611.9|19599.9|19615.7|19603.7|19615.7|19603.7|19609.7|19597.7|27
1736174500000|2025-01-06 14:41:40|19618.2|19606.2|19617.2|19605.2|19619|19607|19617.2|19605.2|25
1736174510000|2025-01-06 14:41:50|19617.7|19605.7|19617.2|19605.2|19617.7|19605.7|19617.2|19605.2|4
1736174520000|2025-01-06 14:42:00|19617.7|19605.7|19615.7|19603.7|19618.2|19606.2|19612.7|19600.7|35
1736174530000|2025-01-06 14:42:10|19616.9|19604.9|19619.4|19607.4|19620.7|19608.7|19616.9|19604.9|27
1736174540000|2025-01-06 14:42:20|19620.7|19608.7|19621.2|19609.2|19621.2|19609.2|19620.7|19608.7|2
1736174550000|2025-01-06 14:42:30|19621.6|19609.6|19623.2|19611.2|19623.2|19611.2|19619.9|19607.9|12
1736174560000|2025-01-06 14:42:40|19624.4|19612.4|19626.5|19614.5|19626.9|19614.9|19624.4|19612.4|8
1736174570000|2025-01-06 14:42:50|19627.4|19615.4|19625.7|19613.7|19627.4|19615.4|19624.9|19612.9|29
1736174580000|2025-01-06 14:43:00|19626.5|19614.5|19626|19614|19626.5|19614.5|19624|19612|25
1736174590000|2025-01-06 14:43:10|19626.5|19614.5|19629.4|19617.4|19630.7|19618.7|19626.5|19614.5|29
1736174600000|2025-01-06 14:43:20|19629.9|19617.9|19633.2|19621.2|19633.2|19621.2|19629.9|19617.9|5
1736174610000|2025-01-06 14:43:30|19634|19622|19633.2|19621.2|19634.7|19622.7|19633.2|19621.2|20
1736174620000|2025-01-06 14:43:40|19634|19622|19634|19622|19634|19622|19634|19622|37
1736174630000|2025-01-06 14:43:50|19633.2|19621.2|19634.7|19622.7|19634.7|19622.7|19633.2|19621.2|14
1736174640000|2025-01-06 14:44:00|19635.5|19623.5|19634.7|19622.7|19635.5|19623.5|19634.7|19622.7|6
1736174650000|2025-01-06 14:44:10|19628.8|19616.8|19634|19622|19634|19622|19627.2|19615.2|36
1736174660000|2025-01-06 14:44:20|19634.7|19622.7|19633|19621|19635.5|19623.5|19631|19619|65
1736174670000|2025-01-06 14:44:30|19631.8|19619.8|19630|19618|19633.5|19621.5|19630|19618|61
1736174680000|2025-01-06 14:44:40|19629.3|19617.3|19629.7|19617.7|19630.5|19618.5|19628.8|19616.8|17
1736174690000|2025-01-06 14:44:50|19629.3|19617.3|19629.7|19617.7|19629.7|19617.7|19627.2|19615.2|13
1736174700000|2025-01-06 14:45:00|19626.6|19614.6|19620.8|19608.8|19628|19616|19620.8|19608.8|49
1736174710000|2025-01-06 14:45:10|19620.3|19608.3|19623.1|19611.1|19623.6|19611.6|19619.4|19607.4|9
1736174720000|2025-01-06 14:45:20|19625.6|19613.6|19623.4|19611.4|19625.6|19613.6|19623.4|19611.4|15
1736174730000|2025-01-06 14:45:30|19622.7|19610.7|19620.9|19608.9|19623.4|19611.4|19620.9|19608.9|15
1736174740000|2025-01-06 14:45:40|19621.7|19609.7|19620.2|19608.2|19621.7|19609.7|19620.2|19608.2|3
1736174750000|2025-01-06 14:45:50|19621.9|19609.9|19612.8|19600.8|19621.9|19609.9|19611.1|19599.1|29
1736174760000|2025-01-06 14:46:00|19612.4|19600.4|19611.6|19599.6|19613.6|19601.6|19610.3|19598.3|14
1736174770000|2025-01-06 14:46:10|19611.1|19599.1|19604.6|19592.6|19611.1|19599.1|19604.6|19592.6|20
1736174780000|2025-01-06 14:46:20|19604.1|19592.1|19604.1|19592.1|19604.1|19592.1|19604.1|19592.1|6
1736174790000|2025-01-06 14:46:30|19604.6|19592.6|19604.6|19592.6|19604.6|19592.6|19604.1|19592.1|2
1736174800000|2025-01-06 14:46:40|19605.5|19593.5|19610.8|19598.8|19612.1|19600.1|19605.5|19593.5|21
1736174810000|2025-01-06 14:46:50|19611.3|19599.3|19614.6|19602.6|19614.6|19602.6|19611.3|19599.3|10
1736174820000|2025-01-06 14:47:00|19615.5|19603.5|19625|19613|19625|19613|19615.5|19603.5|10
1736174830000|2025-01-06 14:47:10|19624.6|19612.6|19624.1|19612.1|19625.3|19613.3|19622.8|19610.8|23
1736174840000|2025-01-06 14:47:20|19622.8|19610.8|19622.8|19610.8|19624.1|19612.1|19622.8|19610.8|24
1736174850000|2025-01-06 14:47:30|19623.3|19611.3|19626.1|19614.1|19627.4|19615.4|19623.3|19611.3|5
1736174860000|2025-01-06 14:47:40|19626.6|19614.6|19626.1|19614.1|19626.6|19614.6|19626.1|19614.1|3
1736174870000|2025-01-06 14:47:50|19625.3|19613.3|19622.8|19610.8|19626.1|19614.1|19622.8|19610.8|1
1736174880000|2025-01-06 14:48:00|19623.6|19611.6|19624.9|19612.9|19625.3|19613.3|19618.8|19606.8|24
1736174890000|2025-01-06 14:48:10|19631.1|19619.1|19629.1|19617.1|19631.6|19619.6|19629.1|19617.1|16
1736174900000|2025-01-06 14:48:20|19627.8|19615.8|19625.3|19613.3|19627.8|19615.8|19624.1|19612.1|13
1736174910000|2025-01-06 14:48:30|19626.1|19614.1|19627.5|19615.5|19627.5|19615.5|19625.3|19613.3|6
1736174920000|2025-01-06 14:48:40|19628.3|19616.3|19628.3|19616.3|19628.8|19616.8|19627.8|19615.8|7
1736174930000|2025-01-06 14:48:50|19628.8|19616.8|19631.8|19619.8|19631.8|19619.8|19628.8|19616.8|8
1736174940000|2025-01-06 14:49:00|19631.3|19619.3|19630.5|19618.5|19631.8|19619.8|19630.5|19618.5|3
1736174950000|2025-01-06 14:49:10|19631.5|19619.5|19633|19621|19633|19621|19631.5|19619.5|6
1736174960000|2025-01-06 14:49:20|19642.7|19630.7|19644.7|19632.7|19646|19634|19642.7|19630.7|33
1736174970000|2025-01-06 14:49:30|19645.5|19633.5|19646.9|19634.9|19648.5|19636.5|19644.7|19632.7|9
1736174980000|2025-01-06 14:49:40|19646.5|19634.5|19649.4|19637.4|19649.4|19637.4|19645.7|19633.7|24
1736174990000|2025-01-06 14:49:50|19649|19637|19658.5|19646.5|19658.5|19646.5|19649|19637|52
1736175000000|2025-01-06 14:50:00|19656.9|19644.9|19659.4|19647.4|19659.4|19647.4|19656.5|19644.5|20
1736175010000|2025-01-06 14:50:10|19659|19647|19660.5|19648.5|19660.5|19648.5|19659|19647|39
1736175020000|2025-01-06 14:50:20|19661.3|19649.3|19662.2|19650.2|19662.2|19650.2|19657.4|19645.4|47
1736175030000|2025-01-06 14:50:30|19658.5|19646.5|19663.5|19651.5|19663.5|19651.5|19655.5|19643.5|16
1736175040000|2025-01-06 14:50:40|19664.7|19652.7|19661|19649|19665.5|19653.5|19658|19646|51
1736175050000|2025-01-06 14:50:50|19661.8|19649.8|19660.5|19648.5|19661.8|19649.8|19660.5|19648.5|10
1736175060000|2025-01-06 14:51:00|19661|19649|19658.5|19646.5|19661|19649|19658.5|19646.5|5
1736175070000|2025-01-06 14:51:10|19658|19646|19659.8|19647.8|19659.8|19647.8|19658|19646|4
1736175080000|2025-01-06 14:51:20|19660.7|19648.7|19658.2|19646.2|19664.8|19652.8|19658.2|19646.2|47
1736175090000|2025-01-06 14:51:30|19659.4|19647.4|19659.4|19647.4|19659.4|19647.4|19659.4|19647.4|5
1736175100000|2025-01-06 14:51:40|19661.9|19649.9|19665.2|19653.2|19665.7|19653.7|19661.9|19649.9|2
1736175110000|2025-01-06 14:51:50|19665.7|19653.7|19671|19659|19673.2|19661.2|19665.7|19653.7|13
1736175120000|2025-01-06 14:52:00|19672|19660|19677.9|19665.9|19680.4|19668.4|19672|19660|46
1736175130000|2025-01-06 14:52:10|19680.4|19668.4|19682.9|19670.9|19684.1|19672.1|19677.9|19665.9|18
1736175140000|2025-01-06 14:52:20|19683.7|19671.7|19675.4|19663.4|19683.7|19671.7|19675.4|19663.4|5
1736175150000|2025-01-06 14:52:30|19674.9|19662.9|19674.5|19662.5|19676.2|19664.2|19671.5|19659.5|29
1736175160000|2025-01-06 14:52:40|19675.7|19663.7|19675.7|19663.7|19675.7|19663.7|19675.7|19663.7|6
1736175170000|2025-01-06 14:52:50|19675.2|19663.2|19672|19660|19675.2|19663.2|19672|19660|15
1736175180000|2025-01-06 14:53:00|19674.5|19662.5|19671.5|19659.5|19675.7|19663.7|19670.7|19658.7|11
1736175190000|2025-01-06 14:53:10|19669.8|19657.8|19665.7|19653.7|19669.8|19657.8|19665.7|19653.7|42
1736175200000|2025-01-06 14:53:20|19666.5|19654.5|19669|19657|19669|19657|19666.5|19654.5|6
1736175210000|2025-01-06 14:53:30|19662|19650|19658|19646|19662|19650|19657.6|19645.6|44
1736175220000|2025-01-06 14:53:40|19657.3|19645.3|19653.5|19641.5|19657.3|19645.3|19653|19641|17
1736175230000|2025-01-06 14:53:50|19652.7|19640.7|19651|19639|19652.7|19640.7|19650.2|19638.2|12
1736175240000|2025-01-06 14:54:00|19651.8|19639.8|19654.8|19642.8|19655.2|19643.2|19651.8|19639.8|4
1736175250000|2025-01-06 14:54:10|19652.3|19640.3|19651|19639|19653.5|19641.5|19649.8|19637.8|19
1736175260000|2025-01-06 14:54:20|19652.3|19640.3|19655.5|19643.5|19655.5|19643.5|19652.3|19640.3|7
1736175270000|2025-01-06 14:54:30|19656.3|19644.3|19657.7|19645.7|19657.7|19645.7|19655.5|19643.5|11
1736175280000|2025-01-06 14:54:40|||||||||2
1736175290000|2025-01-06 14:54:50|19657.3|19645.3|19664.5|19652.5|19664.5|19652.5|19657.3|19645.3|16
1736175300000|2025-01-06 14:55:00|19663.7|19651.7|19664.5|19652.5|19664.5|19652.5|19663.7|19651.7|4
1736175310000|2025-01-06 14:55:10|19662.9|19650.9|19662.4|19650.4|19663.7|19651.7|19662.4|19650.4|32
1736175320000|2025-01-06 14:55:20|19661.5|19649.5|19660.7|19648.7|19661.5|19649.5|19660.7|19648.7|7
1736175330000|2025-01-06 14:55:30|19659.8|19647.8|19659|19647|19659.8|19647.8|19659|19647|5
1736175340000|2025-01-06 14:55:40|19657.3|19645.3|19655.5|19643.5|19658|19646|19655.5|19643.5|13
1736175350000|2025-01-06 14:55:50|19654.8|19642.8|19655.5|19643.5|19655.5|19643.5|19654.8|19642.8|0
1736175360000|2025-01-06 14:56:00|19658.6|19646.6|19658.5|19646.5|19661.8|19649.8|19658.5|19646.5|22
1736175370000|2025-01-06 14:56:10|19658|19646|19652.6|19640.6|19660.1|19648.1|19652.6|19640.6|41
1736175380000|2025-01-06 14:56:20|19653.3|19641.3|19655.1|19643.1|19655.1|19643.1|19652.6|19640.6|2
1736175390000|2025-01-06 14:56:30|19657.1|19645.1|19658.3|19646.3|19660.8|19648.8|19657.1|19645.1|12
1736175400000|2025-01-06 14:56:40|19658.8|19646.8|19660.1|19648.1|19660.1|19648.1|19657.6|19645.6|8
1736175410000|2025-01-06 14:56:50|19658.3|19646.3|19657.1|19645.1|19658.3|19646.3|19657.1|19645.1|3
1736175420000|2025-01-06 14:57:00|19657.9|19645.9|19656.3|19644.3|19657.9|19645.9|19656.3|19644.3|14
1736175430000|2025-01-06 14:57:10|19654.8|19642.8|19661.3|19649.3|19661.3|19649.3|19654.8|19642.8|17
1736175450000|2025-01-06 14:57:30|19659.8|19647.8|19658.3|19646.3|19661.3|19649.3|19658.3|19646.3|13
1736175460000|2025-01-06 14:57:40|19657.1|19645.1|19657.9|19645.9|19657.9|19645.9|19657.1|19645.1|1
1736175470000|2025-01-06 14:57:50|19659.1|19647.1|19661.6|19649.6|19661.6|19649.6|19657.9|19645.9|10
1736175480000|2025-01-06 14:58:00|19660.4|19648.4|19659.1|19647.1|19660.4|19648.4|19659.1|19647.1|5
1736175490000|2025-01-06 14:58:10|19660.4|19648.4|19655.4|19643.4|19660.4|19648.4|19655.4|19643.4|14
1736175500000|2025-01-06 14:58:20|||||||||4
1736175510000|2025-01-06 14:58:30|19655.8|19643.8|19653.3|19641.3|19655.8|19643.8|19652.1|19640.1|18
1736175520000|2025-01-06 14:58:40|19654.1|19642.1|19655.1|19643.1|19655.8|19643.8|19654.1|19642.1|1
1736175530000|2025-01-06 14:58:50|19654.6|19642.6|19653.8|19641.8|19655.1|19643.1|19653.8|19641.8|2
1736175540000|2025-01-06 14:59:00|19652.9|19640.9|19652.9|19640.9|19652.9|19640.9|19652.9|19640.9|6
1736175550000|2025-01-06 14:59:10|19649.6|19637.6|19650.8|19638.8|19653.8|19641.8|19649.6|19637.6|18
1736175560000|2025-01-06 14:59:20|19651.6|19639.6|19649.1|19637.1|19652.1|19640.1|19647.6|19635.6|21
1736175570000|2025-01-06 14:59:30|19648.6|19636.6|19650.8|19638.8|19652.1|19640.1|19647.9|19635.9|16
1736175580000|2025-01-06 14:59:40|19650.4|19638.4|19650.8|19638.8|19650.8|19638.8|19650.4|19638.4|3
1736175590000|2025-01-06 14:59:50|19650.4|19638.4|19650.8|19638.8|19650.8|19638.8|19650.4|19638.4|5
1736175600000|2025-01-06 15:00:00|19651.3|19639.3|19652.9|19640.9|19652.9|19640.9|19651.3|19639.3|14
1736175610000|2025-01-06 15:00:10|19652.1|19640.1|19651.6|19639.6|19652.1|19640.1|19649.6|19637.6|12
1736175620000|2025-01-06 15:00:20|19650.4|19638.4|19651.1|19639.1|19651.1|19639.1|19650.4|19638.4|2
1736175630000|2025-01-06 15:00:30|||||||||9
1736175640000|2025-01-06 15:00:40|19648.8|19636.8|19650.2|19638.2|19652.9|19640.9|19647.9|19635.9|22
1736175650000|2025-01-06 15:00:50|19649.4|19637.4|19650.2|19638.2|19650.2|19638.2|19649.4|19637.4|8
1736175660000|2025-01-06 15:01:00|19650.7|19638.7|19654.4|19642.4|19654.4|19642.4|19650.7|19638.7|7
1736175670000|2025-01-06 15:01:10|19652.4|19640.4|19652.4|19640.4|19652.4|19640.4|19649.9|19637.9|8
1736175680000|2025-01-06 15:01:20|19653.2|19641.2|19649.9|19637.9|19653.2|19641.2|19649.4|19637.4|17
1736175690000|2025-01-06 15:01:30|19648.6|19636.6|19649.9|19637.9|19649.9|19637.9|19648.6|19636.6|1
1736175700000|2025-01-06 15:01:40|19649.4|19637.4|19650.7|19638.7|19651.1|19639.1|19649.4|19637.4|15
1736175710000|2025-01-06 15:01:50|19649.9|19637.9|19651.6|19639.6|19651.6|19639.6|19649.9|19637.9|15
1736175720000|2025-01-06 15:02:00|19651.1|19639.1|19652.9|19640.9|19652.9|19640.9|19650.4|19638.4|9
1736175730000|2025-01-06 15:02:10|19653.6|19641.6|19653.6|19641.6|19653.6|19641.6|19652.9|19640.9|34
1736175740000|2025-01-06 15:02:20|19652.9|19640.9|19652.9|19640.9|19653.6|19641.6|19652.9|19640.9|1
1736175750000|2025-01-06 15:02:30|19653.6|19641.6|19655.4|19643.4|19655.4|19643.4|19652.1|19640.1|118
1736175760000|2025-01-06 15:02:40|19654.6|19642.6|19654.6|19642.6|19654.6|19642.6|19654.6|19642.6|11
1736175770000|2025-01-06 15:02:50|19657.1|19645.1|19656.6|19644.6|19657.1|19645.1|19656.6|19644.6|5
1736175780000|2025-01-06 15:03:00|19656.2|19644.2|19654.6|19642.6|19656.2|19644.2|19654.6|19642.6|6
1736175790000|2025-01-06 15:03:10|19655.8|19643.8|19657.1|19645.1|19657.1|19645.1|19655.1|19643.1|3
1736175800000|2025-01-06 15:03:20|19657.9|19645.9|19659.1|19647.1|19659.9|19647.9|19657.9|19645.9|16
1736175810000|2025-01-06 15:03:30|19658.7|19646.7|19662.4|19650.4|19662.4|19650.4|19657.9|19645.9|7
1736175820000|2025-01-06 15:03:40|19660.7|19648.7|19661.2|19649.2|19661.2|19649.2|19659.1|19647.1|12
1736175840000|2025-01-06 15:04:00|19660.4|19648.4|19660.2|19648.2|19661.2|19649.2|19659.4|19647.4|31
1736175850000|2025-01-06 15:04:10|19660.7|19648.7|19659.4|19647.4|19660.7|19648.7|19659.4|19647.4|5
1736175860000|2025-01-06 15:04:20|19657.7|19645.7|19656.2|19644.2|19657.7|19645.7|19654.4|19642.4|44
1736175870000|2025-01-06 15:04:30|19656.6|19644.6|19656.6|19644.6|19658.7|19646.7|19656.2|19644.2|8
1736175880000|2025-01-06 15:04:40|19658.7|19646.7|19659.1|19647.1|19660.4|19648.4|19657.9|19645.9|9
1736175890000|2025-01-06 15:04:50|19659.9|19647.9|19658.8|19646.8|19661.8|19649.8|19658.1|19646.1|114
1736175900000|2025-01-06 15:05:00|19661.8|19649.8|19665.1|19653.1|19667.6|19655.6|19661.8|19649.8|36
1736175910000|2025-01-06 15:05:10|19664.8|19652.8|19666.8|19654.8|19667.1|19655.1|19664.8|19652.8|3
1736175920000|2025-01-06 15:05:20|19667.3|19655.3|19666|19654|19667.3|19655.3|19664.8|19652.8|57
1736175930000|2025-01-06 15:05:30|19666.5|19654.5|19667.3|19655.3|19667.3|19655.3|19666|19654|3
1736175940000|2025-01-06 15:05:40|19666.5|19654.5|19667.3|19655.3|19667.3|19655.3|19666|19654|8
1736175950000|2025-01-06 15:05:50|19666.5|19654.5|19665.6|19653.6|19666.5|19654.5|19665.6|19653.6|4
1736175960000|2025-01-06 15:06:00|19661.3|19649.3|19663.8|19651.8|19663.8|19651.8|19659.3|19647.3|45
1736175970000|2025-01-06 15:06:10|19663.1|19651.1|19664.3|19652.3|19664.3|19652.3|19663.1|19651.1|3
1736175980000|2025-01-06 15:06:20|19664.8|19652.8|19666|19654|19666.8|19654.8|19664.8|19652.8|2
1736175990000|2025-01-06 15:06:30|19666.8|19654.8|19666.8|19654.8|19666.8|19654.8|19665.6|19653.6|4
1736176000000|2025-01-06 15:06:40|19666|19654|19666|19654|19667.3|19655.3|19665.3|19653.3|8
1736176010000|2025-01-06 15:06:50|19665.6|19653.6|19665.6|19653.6|19665.6|19653.6|19665.6|19653.6|0
1736176020000|2025-01-06 15:07:00|19664.8|19652.8|19667.3|19655.3|19667.3|19655.3|19664.8|19652.8|34
1736176030000|2025-01-06 15:07:10|19664.8|19652.8|19664.8|19652.8|19664.8|19652.8|19664.8|19652.8|2
1736176040000|2025-01-06 15:07:20|19663.2|19651.2|19667.3|19655.3|19667.3|19655.3|19663.2|19651.2|9
1736176050000|2025-01-06 15:07:30|19668.1|19656.1|19674.8|19662.8|19674.8|19662.8|19667.3|19655.3|31
1736176060000|2025-01-06 15:07:40|19678.5|19666.5|19679.8|19667.8|19679.8|19667.8|19678.5|19666.5|5
1736176070000|2025-01-06 15:07:50|19682.3|19670.3|19684.8|19672.8|19684.8|19672.8|19682.3|19670.3|10
1736176080000|2025-01-06 15:08:00|19683.5|19671.5|19683.5|19671.5|19683.5|19671.5|19683.1|19671.1|14
1736176090000|2025-01-06 15:08:10|19684.8|19672.8|19683.5|19671.5|19684.8|19672.8|19682.8|19670.8|40
1736176100000|2025-01-06 15:08:20|19684.8|19672.8|19688.8|19676.8|19688.8|19676.8|19684.8|19672.8|50
1736176110000|2025-01-06 15:08:30|||||||||26
1736176120000|2025-01-06 15:08:40|19684.6|19672.6|19685.1|19673.1|19685.1|19673.1|19682.6|19670.6|23
1736176130000|2025-01-06 15:08:50|19685.9|19673.9|19687.6|19675.6|19687.6|19675.6|19685.9|19673.9|3
1736176140000|2025-01-06 15:09:00|19688.8|19676.8|19688.8|19676.8|19688.8|19676.8|19688.8|19676.8|2
1736176150000|2025-01-06 15:09:10|||||||||6
1736176160000|2025-01-06 15:09:20|19687.3|19675.3|19686.3|19674.3|19687.3|19675.3|19681.3|19669.3|14
1736176170000|2025-01-06 15:09:30|19685.9|19673.9|19683.8|19671.8|19685.9|19673.9|19683.8|19671.8|6
1736176190000|2025-01-06 15:09:50|19681.3|19669.3|19676.8|19664.8|19682.1|19670.1|19676.8|19664.8|9
1736176200000|2025-01-06 15:10:00|19677.6|19665.6|19671.3|19659.3|19677.6|19665.6|19671.3|19659.3|5
1736176210000|2025-01-06 15:10:10|19675.1|19663.1|19676.3|19664.3|19676.3|19664.3|19675.1|19663.1|46
1736176220000|2025-01-06 15:10:20|19675.1|19663.1|19676.3|19664.3|19676.3|19664.3|19675.1|19663.1|9
1736176230000|2025-01-06 15:10:30|19675.1|19663.1|19681.3|19669.3|19681.3|19669.3|19673.8|19661.8|42
1736176240000|2025-01-06 15:10:40|19682.1|19670.1|19687.3|19675.3|19687.3|19675.3|19681.3|19669.3|17
1736176250000|2025-01-06 15:10:50|19689.8|19677.8|19689|19677|19689.8|19677.8|19687.8|19675.8|45
1736176260000|2025-01-06 15:11:00|19689.5|19677.5|19689.2|19677.2|19691.7|19679.7|19689.2|19677.2|12
1736176270000|2025-01-06 15:11:10|19690.9|19678.9|19694.2|19682.2|19699.2|19687.2|19690.9|19678.9|46
1736176280000|2025-01-06 15:11:20|19692.5|19680.5|19694.8|19682.8|19694.8|19682.8|19691.7|19679.7|18
1736176290000|2025-01-06 15:11:30|19697.9|19685.9|19699.2|19687.2|19701.7|19689.7|19697.9|19685.9|45
1736176300000|2025-01-06 15:11:40|19700|19688|19700.4|19688.4|19700.4|19688.4|19700|19688|6
1736176310000|2025-01-06 15:11:50|19699.7|19687.7|19699.2|19687.2|19699.7|19687.7|19699.2|19687.2|0
1736176320000|2025-01-06 15:12:00|19698.4|19686.4|19690.4|19678.4|19698.4|19686.4|19690|19678|30
1736176330000|2025-01-06 15:12:10|19690|19678|19687.9|19675.9|19690|19678|19686.7|19674.7|2
1736176340000|2025-01-06 15:12:20|19685.4|19673.4|19682.5|19670.5|19685.4|19673.4|19680.4|19668.4|11
1736176350000|2025-01-06 15:12:30|19681.7|19669.7|19685|19673|19685|19673|19680.4|19668.4|4
1736176360000|2025-01-06 15:12:40|19684.2|19672.2|19681.7|19669.7|19684.2|19672.2|19681.7|19669.7|13
1736176370000|2025-01-06 15:12:50|19682.5|19670.5|19681.7|19669.7|19682.5|19670.5|19681.7|19669.7|1
1736176380000|2025-01-06 15:13:00|19683.2|19671.2|19683.2|19671.2|19683.2|19671.2|19680.7|19668.7|5
1736176390000|2025-01-06 15:13:10|19681.5|19669.5|19675.7|19663.7|19681.5|19669.5|19675.7|19663.7|14
1736176400000|2025-01-06 15:13:20|19675.3|19663.3|19675.7|19663.7|19675.7|19663.7|19675.3|19663.3|10
1736176410000|2025-01-06 15:13:30|19674.2|19662.2|19673.7|19661.7|19674.2|19662.2|19669.2|19657.2|5
1736176420000|2025-01-06 15:13:40|19675|19663|19676.2|19664.2|19676.2|19664.2|19675|19663|2
1736176430000|2025-01-06 15:13:50|19679.5|19667.5|19680|19668|19680.7|19668.7|19679.5|19667.5|6
1736176440000|2025-01-06 15:14:00|19680.7|19668.7|19680.7|19668.7|19681.2|19669.2|19680.7|19668.7|2
1736176450000|2025-01-06 15:14:10|19681.5|19669.5|19692.5|19680.5|19692.5|19680.5|19681.5|19669.5|17
1736176460000|2025-01-06 15:14:20|19691.7|19679.7|19692.9|19680.9|19692.9|19680.9|19691.7|19679.7|2
1736176470000|2025-01-06 15:14:30|19692.2|19680.2|19684|19672|19692.2|19680.2|19684|19672|25
1736176480000|2025-01-06 15:14:40|19682|19670|19683.2|19671.2|19683.2|19671.2|19681.5|19669.5|8
1736176490000|2025-01-06 15:14:50|19684|19672|19684|19672|19684|19672|19683.2|19671.2|0
1736176500000|2025-01-06 15:15:00|19684.8|19672.8|19686.5|19674.5|19686.5|19674.5|19684.8|19672.8|1
1736176510000|2025-01-06 15:15:10|19685.7|19673.7|19684.5|19672.5|19686.5|19674.5|19683.2|19671.2|6
1736176520000|2025-01-06 15:15:20|19686.5|19674.5|19684.8|19672.8|19686.5|19674.5|19684.5|19672.5|2
1736176530000|2025-01-06 15:15:30|19685.3|19673.3|19685.6|19673.6|19685.6|19673.6|19684.8|19672.8|13
1736176540000|2025-01-06 15:15:40|19686.3|19674.3|19680.9|19668.9|19686.3|19674.3|19680.1|19668.1|14
1736176550000|2025-01-06 15:15:50|19681.3|19669.3|19679.6|19667.6|19682.6|19670.6|19679.1|19667.1|18
1736176560000|2025-01-06 15:16:00|19684.1|19672.1|19682.6|19670.6|19684.1|19672.1|19682.1|19670.1|45
1736176570000|2025-01-06 15:16:10|19683.5|19671.5|19680.6|19668.6|19683.5|19671.5|19680.6|19668.6|9
1736176580000|2025-01-06 15:16:20|19681.3|19669.3|19682.6|19670.6|19682.6|19670.6|19680.6|19668.6|16
1736176590000|2025-01-06 15:16:30|19682.1|19670.1|19678.8|19666.8|19682.1|19670.1|19678.8|19666.8|7
1736176600000|2025-01-06 15:16:40|19677.1|19665.1|19674.6|19662.6|19677.1|19665.1|19672.6|19660.6|9
1736176610000|2025-01-06 15:16:50|19675.4|19663.4|19672.6|19660.6|19675.9|19663.9|19672.6|19660.6|10
1736176620000|2025-01-06 15:17:00|19673.1|19661.1|19676.3|19664.3|19676.3|19664.3|19673.1|19661.1|5
1736176630000|2025-01-06 15:17:10|19677.6|19665.6|19671.3|19659.3|19677.6|19665.6|19671.3|19659.3|36
1736176640000|2025-01-06 15:17:20|19669|19657|19663.1|19651.1|19669|19657|19663.1|19651.1|40
1736176650000|2025-01-06 15:17:30|19668.8|19656.8|19665.6|19653.6|19668.8|19656.8|19664.8|19652.8|15
1736176660000|2025-01-06 15:17:40|19664.8|19652.8|19664|19652|19668.5|19656.5|19663.2|19651.2|23
1736176670000|2025-01-06 15:17:50|19663.5|19651.5|19664|19652|19665.7|19653.7|19662|19650|39
1736176680000|2025-01-06 15:18:00|19664.5|19652.5|19661|19649|19664.5|19652.5|19660.3|19648.3|16
1736176690000|2025-01-06 15:18:10|19662|19650|19661.5|19649.5|19663.2|19651.2|19659.2|19647.2|44
1736176700000|2025-01-06 15:18:20|19662|19650|19661.2|19649.2|19663.5|19651.5|19661.2|19649.2|6
1736176710000|2025-01-06 15:18:30|19662|19650|19663.2|19651.2|19663.2|19651.2|19661.2|19649.2|4
1736176720000|2025-01-06 15:18:40|19664|19652|19672.9|19660.9|19673.7|19661.7|19664|19652|27
1736176730000|2025-01-06 15:18:50|19675|19663|19675.7|19663.7|19675.7|19663.7|19672.5|19660.5|10
1736176740000|2025-01-06 15:19:00|19674|19662|19683.5|19671.5|19683.5|19671.5|19673.2|19661.2|16
1736176750000|2025-01-06 15:19:10|19682.8|19670.8|19682.8|19670.8|19682.8|19670.8|19680.3|19668.3|14
1736176760000|2025-01-06 15:19:20|19687|19675|19679.3|19667.3|19687|19675|19679.3|19667.3|18
1736176770000|2025-01-06 15:19:30|19680.1|19668.1|19680.3|19668.3|19681|19669|19680.1|19668.1|5
1736176780000|2025-01-06 15:19:40|19680.7|19668.7|19676|19664|19680.7|19668.7|19676|19664|16
1736176790000|2025-01-06 15:19:50|19675.3|19663.3|19676.8|19664.8|19676.8|19664.8|19675.3|19663.3|0
1736176800000|2025-01-06 15:20:00|19676|19664|19676|19664|19676|19664|19676|19664|3
1736176810000|2025-01-06 15:20:10|19676.5|19664.5|19679.8|19667.8|19679.8|19667.8|19676.5|19664.5|3
1736176820000|2025-01-06 15:20:20|19677.8|19665.8|19676.1|19664.1|19678.6|19666.6|19674.8|19662.8|11
1736176830000|2025-01-06 15:20:30|19675.6|19663.6|19674.8|19662.8|19675.6|19663.6|19674.8|19662.8|0
1736176840000|2025-01-06 15:20:40|19675.6|19663.6|19679.3|19667.3|19679.8|19667.8|19675.6|19663.6|8
1736176850000|2025-01-06 15:20:50|19678.9|19666.9|19678.9|19666.9|19678.9|19666.9|19678.9|19666.9|0
1736176860000|2025-01-06 15:21:00|19678.1|19666.1|19684.8|19672.8|19684.8|19672.8|19678.1|19666.1|10
1736176870000|2025-01-06 15:21:10|19689.3|19677.3|19689.3|19677.3|19689.3|19677.3|19689.3|19677.3|3
1736176880000|2025-01-06 15:21:20|19688.6|19676.6|19688.6|19676.6|19688.6|19676.6|19688.6|19676.6|1
1736176890000|2025-01-06 15:21:30|19688.1|19676.1|19687.3|19675.3|19688.1|19676.1|19687.3|19675.3|1
1736176900000|2025-01-06 15:21:40|19688.6|19676.6|19688.6|19676.6|19688.6|19676.6|19688.6|19676.6|3
1736176910000|2025-01-06 15:21:50|19687.3|19675.3|19692.3|19680.3|19692.3|19680.3|19687.3|19675.3|13
1736176920000|2025-01-06 15:22:00|19693.3|19681.3|19694.8|19682.8|19694.8|19682.8|19693.3|19681.3|33
1736176930000|2025-01-06 15:22:10|19698.1|19686.1|19708.6|19696.6|19708.6|19696.6|19697.3|19685.3|60
1736176940000|2025-01-06 15:22:20|19709.8|19697.8|19714|19702|19714|19702|19707.3|19695.3|42
1736176950000|2025-01-06 15:22:30|19714.8|19702.8|19711.2|19699.2|19714.8|19702.8|19710.3|19698.3|16
1736176960000|2025-01-06 15:22:40|19712|19700|19709.5|19697.5|19712|19700|19706.5|19694.5|28
1736176970000|2025-01-06 15:22:50|19712|19700|19713.3|19701.3|19713.3|19701.3|19712|19700|1
1736176980000|2025-01-06 15:23:00|19711.5|19699.5|19714|19702|19714|19702|19711.5|19699.5|72
1736176990000|2025-01-06 15:23:10|19716.4|19704.4|19727|19715|19727|19715|19716.4|19704.4|51
1736177000000|2025-01-06 15:23:20|19726.5|19714.5|19723.3|19711.3|19726.5|19714.5|19722|19710|9
1736177010000|2025-01-06 15:23:30|19721.5|19709.5|19722|19710|19723.3|19711.3|19720.8|19708.8|9
1736177020000|2025-01-06 15:23:40|19721.5|19709.5|19725.8|19713.8|19725.8|19713.8|19721.5|19709.5|8
1736177040000|2025-01-06 15:24:00|19724.8|19712.8|19709|19697|19724.8|19712.8|19709|19697|57
1736177050000|2025-01-06 15:24:10|19707.8|19695.8|19709.8|19697.8|19709.8|19697.8|19707.8|19695.8|3
1736177060000|2025-01-06 15:24:20|19711.5|19699.5|19712|19700|19714|19702|19710.8|19698.8|19
1736177070000|2025-01-06 15:24:30|19714|19702|19710.8|19698.8|19714|19702|19710.8|19698.8|10
1736177080000|2025-01-06 15:24:40|19709.8|19697.8|19703.6|19691.6|19709.8|19697.8|19702.8|19690.8|5
1736177090000|2025-01-06 15:24:50|19704|19692|19704.5|19692.5|19704.8|19692.8|19703.6|19691.6|1
1736177100000|2025-01-06 15:25:00|19703.6|19691.6|19703.3|19691.3|19704.5|19692.5|19702|19690|7
1736177110000|2025-01-06 15:25:10|19701.5|19689.5|19702.6|19690.6|19703.6|19691.6|19701.5|19689.5|11
1736177120000|2025-01-06 15:25:20|19703.1|19691.1|19697.3|19685.3|19703.1|19691.1|19697.3|19685.3|18
1736177130000|2025-01-06 15:25:30|19698.1|19686.1|19699.8|19687.8|19700.6|19688.6|19697.3|19685.3|14
1736177140000|2025-01-06 15:25:40|||||||||1
1736177150000|2025-01-06 15:25:50|19698.9|19686.9|19697.3|19685.3|19698.9|19686.9|19697.3|19685.3|6
1736177160000|2025-01-06 15:26:00|19699.8|19687.8|19696.1|19684.1|19699.8|19687.8|19696.1|19684.1|14
1736177170000|2025-01-06 15:26:10|19695.6|19683.6|19697.3|19685.3|19698.6|19686.6|19695.6|19683.6|40
1736177180000|2025-01-06 15:26:20|19694|19682|19694.5|19682.5|19694.5|19682.5|19694|19682|12
1736177190000|2025-01-06 15:26:30|19700.5|19688.5|19700|19688|19700.5|19688.5|19700|19688|8
1736177200000|2025-01-06 15:26:40|19700.5|19688.5|19701.2|19689.2|19701.2|19689.2|19700|19688|13
1736177210000|2025-01-06 15:26:50|19702.5|19690.5|19705|19693|19706.7|19694.7|19702.5|19690.5|7
1736177220000|2025-01-06 15:27:00|19704.2|19692.2|19706.2|19694.2|19706.2|19694.2|19704.2|19692.2|5
1736177230000|2025-01-06 15:27:10|19706.7|19694.7|19705.8|19693.8|19706.7|19694.7|19705.8|19693.8|3
1736177240000|2025-01-06 15:27:20|19706.2|19694.2|19706.7|19694.7|19706.7|19694.7|19706.2|19694.2|7
1736177250000|2025-01-06 15:27:30|19709.2|19697.2|19711.2|19699.2|19711.2|19699.2|19709.2|19697.2|38
1736177260000|2025-01-06 15:27:40|19713|19701|19711.7|19699.7|19713|19701|19711.7|19699.7|6
1736177270000|2025-01-06 15:27:50|19709.5|19697.5|19710|19698|19710|19698|19709.5|19697.5|10
1736177280000|2025-01-06 15:28:00|19709.2|19697.2|19709.2|19697.2|19711.2|19699.2|19709.2|19697.2|6
1736177290000|2025-01-06 15:28:10|19710|19698|19710.5|19698.5|19712|19700|19710|19698|2
1736177300000|2025-01-06 15:28:20|19710|19698|19715|19703|19715.9|19703.9|19710|19698|5
1736177310000|2025-01-06 15:28:30|19714.5|19702.5|19715|19703|19716.7|19704.7|19713|19701|17
1736177320000|2025-01-06 15:28:40|19714.2|19702.2|19709.2|19697.2|19714.2|19702.2|19709.2|19697.2|3
1736177330000|2025-01-06 15:28:50|19710|19698|19710.5|19698.5|19710.5|19698.5|19709.2|19697.2|6
1736177340000|2025-01-06 15:29:00|19712.5|19700.5|19713.3|19701.3|19713.3|19701.3|19712.5|19700.5|4
1736177350000|2025-01-06 15:29:10|19711.5|19699.5|19705.8|19693.8|19711.5|19699.5|19705.8|19693.8|8
1736177360000|2025-01-06 15:29:20|19706.5|19694.5|19702.5|19690.5|19707|19695|19701.7|19689.7|6
1736177370000|2025-01-06 15:29:30|19703|19691|19702.5|19690.5|19703.3|19691.3|19700.8|19688.8|8
1736177380000|2025-01-06 15:29:40|19703.7|19691.7|19704.2|19692.2|19704.2|19692.2|19702.5|19690.5|4
1736177390000|2025-01-06 15:29:50|19708|19696|19710|19698|19710|19698|19707.5|19695.5|2
1736177400000|2025-01-06 15:30:00|19710.8|19698.8|19711.2|19699.2|19712|19700|19710.8|19698.8|1
1736177410000|2025-01-06 15:30:10|19710|19698|19707|19695|19710|19698|19707|19695|13
1736177420000|2025-01-06 15:30:20|19707.5|19695.5|19707.5|19695.5|19709.5|19697.5|19707|19695|8
1736177430000|2025-01-06 15:30:30|19706.7|19694.7|19711.7|19699.7|19711.7|19699.7|19705|19693|30
1736177440000|2025-01-06 15:30:40|19714.2|19702.2|19711.4|19699.4|19714.2|19702.2|19711.4|19699.4|15
1736177450000|2025-01-06 15:30:50|19710.5|19698.5|19707.7|19695.7|19710.5|19698.5|19707.7|19695.7|3
1736177460000|2025-01-06 15:31:00|19705.2|19693.2|19707.7|19695.7|19707.7|19695.7|19705.2|19693.2|7
1736177470000|2025-01-06 15:31:10|19708.4|19696.4|19703.9|19691.9|19708.4|19696.4|19703.9|19691.9|8
1736177490000|2025-01-06 15:31:30|19703.4|19691.4|19699.7|19687.7|19703.4|19691.4|19698.4|19686.4|7
1736177500000|2025-01-06 15:31:40|19698.9|19686.9|19698|19686|19698.9|19686.9|19697.7|19685.7|33
1736177510000|2025-01-06 15:31:50|19697.2|19685.2|19698.4|19686.4|19698.4|19686.4|19697.2|19685.2|0
1736177530000|2025-01-06 15:32:10|19698|19686|19698|19686|19698|19686|19698|19686|6
1736177540000|2025-01-06 15:32:20|19697.5|19685.5|19696.7|19684.7|19697.5|19685.5|19696.7|19684.7|2
1736177550000|2025-01-06 15:32:30|19694.2|19682.2|19691.7|19679.7|19694.2|19682.2|19691.7|19679.7|19
1736177560000|2025-01-06 15:32:40|||||||||8
1736177570000|2025-01-06 15:32:50|||||||||1
1736177580000|2025-01-06 15:33:00|||||||||10
1736177590000|2025-01-06 15:33:10|19690.9|19678.9|19690.2|19678.2|19690.9|19678.9|19690.2|19678.2|26
1736177600000|2025-01-06 15:33:20|19688.6|19676.6|19672.5|19660.5|19688.6|19676.6|19672.5|19660.5|40
1736177610000|2025-01-06 15:33:30|19673|19661|19674.7|19662.7|19676.7|19664.7|19671.7|19659.7|11
1736177620000|2025-01-06 15:33:40|19673|19661|19674.2|19662.2|19675.5|19663.5|19673|19661|1
1736177630000|2025-01-06 15:33:50|19675|19663|19665.5|19653.5|19675|19663|19665.5|19653.5|7
1736177640000|2025-01-06 15:34:00|19665|19653|19667|19655|19667|19655|19665|19653|21
1736177650000|2025-01-06 15:34:10|19665.8|19653.8|19665|19653|19665.8|19653.8|19665|19653|6
1736177660000|2025-01-06 15:34:20|19664.2|19652.2|19663|19651|19666.2|19654.2|19660|19648|18
1736177670000|2025-01-06 15:34:30|19663.4|19651.4|19661.7|19649.7|19665|19653|19661.7|19649.7|21
1736177680000|2025-01-06 15:34:40|19658.7|19646.7|19656.5|19644.5|19658.7|19646.7|19655.3|19643.3|6
1736177700000|2025-01-06 15:35:00|19656.1|19644.1|19649|19637|19658.1|19646.1|19649|19637|25
1736177710000|2025-01-06 15:35:10|19652.8|19640.8|19647|19635|19652.8|19640.8|19647|19635|13
1736177720000|2025-01-06 15:35:20|19645.8|19633.8|19646.5|19634.5|19647|19635|19645.8|19633.8|34
1736177730000|2025-01-06 15:35:30|19645.8|19633.8|19640.8|19628.8|19645.8|19633.8|19640.8|19628.8|55
1736177740000|2025-01-06 15:35:40|19643.3|19631.3|19646.6|19634.6|19646.6|19634.6|19643|19631|20
1736177750000|2025-01-06 15:35:50|19644.1|19632.1|19646.1|19634.1|19646.1|19634.1|19643.3|19631.3|4
1736177760000|2025-01-06 15:36:00|19646.6|19634.6|19646.1|19634.1|19647.3|19635.3|19646.1|19634.1|2
1736177770000|2025-01-06 15:36:10|19646.9|19634.9|19644.1|19632.1|19646.9|19634.9|19644.1|19632.1|0
1736177780000|2025-01-06 15:36:20|19646.1|19634.1|19637|19625|19646.1|19634.1|19637|19625|25
1736177790000|2025-01-06 15:36:30|19636.6|19624.6|19636.6|19624.6|19636.6|19624.6|19635.8|19623.8|3
1736177800000|2025-01-06 15:36:40|19636.1|19624.1|19638.6|19626.6|19638.6|19626.6|19636.1|19624.1|11
1736177810000|2025-01-06 15:36:50|19639.1|19627.1|19637.8|19625.8|19639.1|19627.1|19633.3|19621.3|8
1736177820000|2025-01-06 15:37:00|19639.1|19627.1|19642.5|19630.5|19642.5|19630.5|19637|19625|10
1736177830000|2025-01-06 15:37:10|19643.3|19631.3|19641.6|19629.6|19644.1|19632.1|19641.6|19629.6|5
1736177840000|2025-01-06 15:37:20|19639.1|19627.1|19641.6|19629.6|19641.6|19629.6|19639.1|19627.1|5
1736177850000|2025-01-06 15:37:30|19642.8|19630.8|19643.3|19631.3|19644.1|19632.1|19642.8|19630.8|5
1736177860000|2025-01-06 15:37:40|19644.1|19632.1|19640.8|19628.8|19644.1|19632.1|19640.3|19628.3|7
1736177870000|2025-01-06 15:37:50|19639.5|19627.5|19642|19630|19642|19630|19639.5|19627.5|6
1736177880000|2025-01-06 15:38:00|19643.3|19631.3|19641.6|19629.6|19643.3|19631.3|19640.8|19628.8|2
1736177890000|2025-01-06 15:38:10|19640.8|19628.8|19639.5|19627.5|19641.6|19629.6|19639.5|19627.5|0
1736177900000|2025-01-06 15:38:20|19640.3|19628.3|19639.5|19627.5|19644.5|19632.5|19639.5|19627.5|23
1736177910000|2025-01-06 15:38:30|19640|19628|19640|19628|19640|19628|19639.5|19627.5|0
1736177920000|2025-01-06 15:38:40|19640.5|19628.5|19640.5|19628.5|19640.5|19628.5|19640.5|19628.5|2
1736177930000|2025-01-06 15:38:50|19640|19628|19639.2|19627.2|19640|19628|19639.2|19627.2|0
1736177940000|2025-01-06 15:39:00|19640|19628|19640|19628|19640|19628|19640|19628|2
1736177950000|2025-01-06 15:39:10|19641.3|19629.3|19641.3|19629.3|19641.3|19629.3|19641.3|19629.3|1
1736177960000|2025-01-06 15:39:20|19640.5|19628.5|19639.2|19627.2|19640.5|19628.5|19639.2|19627.2|0
1736177970000|2025-01-06 15:39:30|19640|19628|19643.8|19631.8|19643.8|19631.8|19640|19628|2
1736177980000|2025-01-06 15:39:40|19645.5|19633.5|19648.5|19636.5|19649.2|19637.2|19645|19633|5
1736177990000|2025-01-06 15:39:50|19649.2|19637.2|19646.7|19634.7|19650.2|19638.2|19646.7|19634.7|10
1736178000000|2025-01-06 15:40:00|||||||||3
1736178010000|2025-01-06 15:40:10|19647.2|19635.2|19649.2|19637.2|19649.2|19637.2|19647.2|19635.2|3
1736178020000|2025-01-06 15:40:20|19650.5|19638.5|19649.2|19637.2|19650.5|19638.5|19649.2|19637.2|8
1736178030000|2025-01-06 15:40:30|19647.5|19635.5|19646.7|19634.7|19650|19638|19646.7|19634.7|5
1736178040000|2025-01-06 15:40:40|19647.5|19635.5|19646.3|19634.3|19647.5|19635.5|19645.8|19633.8|6
1736178050000|2025-01-06 15:40:50|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|0
1736178060000|2025-01-06 15:41:00|19646.3|19634.3|19651.7|19639.7|19651.7|19639.7|19646.3|19634.3|9
1736178070000|2025-01-06 15:41:10|19650.2|19638.2|19656.4|19644.4|19656.4|19644.4|19650.2|19638.2|13
1736178080000|2025-01-06 15:41:20|19656|19644|19658|19646|19658.3|19646.3|19654.2|19642.2|8
1736178090000|2025-01-06 15:41:30|19658.8|19646.8|19659.2|19647.2|19659.2|19647.2|19657.5|19645.5|4
1736178100000|2025-01-06 15:41:40|||||||||3
1736178110000|2025-01-06 15:41:50|||||||||1
1736178120000|2025-01-06 15:42:00|19657.5|19645.5|19655.8|19643.8|19657.5|19645.5|19655.8|19643.8|12
1736178130000|2025-01-06 15:42:10|19656.6|19644.6|19657.8|19645.8|19658.3|19646.3|19656.6|19644.6|1
1736178140000|2025-01-06 15:42:20|19656.6|19644.6|19647|19635|19656.6|19644.6|19647|19635|13
1736178150000|2025-01-06 15:42:30|19647.8|19635.8|19648.6|19636.6|19650.3|19638.3|19647.8|19635.8|2
1736178160000|2025-01-06 15:42:40|19649.1|19637.1|19645|19633|19649.1|19637.1|19645|19633|8
1736178170000|2025-01-06 15:42:50|19643.3|19631.3|19640.8|19628.8|19643.3|19631.3|19640.8|19628.8|6
1736178180000|2025-01-06 15:43:00|19640|19628|19641.7|19629.7|19641.7|19629.7|19640|19628|17
1736178190000|2025-01-06 15:43:10|19641.3|19629.3|19641.3|19629.3|19641.3|19629.3|19641.3|19629.3|0
1736178200000|2025-01-06 15:43:20|19640.5|19628.5|19643.8|19631.8|19643.8|19631.8|19640|19628|1
1736178210000|2025-01-06 15:43:30|19641.7|19629.7|19644.5|19632.5|19644.5|19632.5|19641.7|19629.7|25
1736178220000|2025-01-06 15:43:40|19643.8|19631.8|19640.8|19628.8|19643.8|19631.8|19640|19628|7
1736178230000|2025-01-06 15:43:50|19640|19628|19640|19628|19640.8|19628.8|19640|19628|0
1736178240000|2025-01-06 15:44:00|19639.2|19627.2|19634.2|19622.2|19639.2|19627.2|19632.5|19620.5|13
1736178250000|2025-01-06 15:44:10|19633.8|19621.8|19631|19619|19634.2|19622.2|19630.2|19618.2|64
1736178260000|2025-01-06 15:44:20|19630.2|19618.2|19630.2|19618.2|19631|19619|19630.2|19618.2|32
1736178270000|2025-01-06 15:44:30|19632.7|19620.7|19631.9|19619.9|19632.7|19620.7|19631.9|19619.9|2
1736178280000|2025-01-06 15:44:40|19632.7|19620.7|19632.7|19620.7|19632.7|19620.7|19632.7|19620.7|1
1736178290000|2025-01-06 15:44:50|19635.7|19623.7|19638.9|19626.9|19639.4|19627.4|19634.4|19622.4|4
1736178300000|2025-01-06 15:45:00|19641|19629|19640.2|19628.2|19641|19629|19638.9|19626.9|0
1736178310000|2025-01-06 15:45:10|19636.9|19624.9|19637.4|19625.4|19637.4|19625.4|19636.9|19624.9|6
1736178320000|2025-01-06 15:45:20|19638.2|19626.2|19631.4|19619.4|19638.2|19626.2|19631.4|19619.4|6
1736178330000|2025-01-06 15:45:30|19633.5|19621.5|19633.5|19621.5|19634.2|19622.2|19633.5|19621.5|2
1736178340000|2025-01-06 15:45:40|19634.2|19622.2|19638|19626|19638.9|19626.9|19634.2|19622.2|5
1736178350000|2025-01-06 15:45:50|19637.2|19625.2|19633.5|19621.5|19637.2|19625.2|19633.5|19621.5|7
1736178360000|2025-01-06 15:46:00|19634.4|19622.4|19639.2|19627.2|19640|19628|19634.4|19622.4|8
1736178370000|2025-01-06 15:46:10|19633.9|19621.9|19635.5|19623.5|19636|19624|19633.9|19621.9|5
1736178380000|2025-01-06 15:46:20|19633.9|19621.9|19632.7|19620.7|19633.9|19621.9|19632.7|19620.7|0
1736178390000|2025-01-06 15:46:30|||||||||4
1736178400000|2025-01-06 15:46:40|19630.2|19618.2|19631|19619|19631|19619|19624.2|19612.2|20
1736178410000|2025-01-06 15:46:50|19630.5|19618.5|19626.4|19614.4|19630.5|19618.5|19626|19614|5
1736178420000|2025-01-06 15:47:00|19628.5|19616.5|19631|19619|19631.4|19619.4|19628.5|19616.5|3
1736178440000|2025-01-06 15:47:20|19627.7|19615.7|19627.2|19615.2|19628.5|19616.5|19627.2|19615.2|4
1736178450000|2025-01-06 15:47:30|19628|19616|19628|19616|19628.5|19616.5|19627.2|19615.2|0
1736178460000|2025-01-06 15:47:40|19628.5|19616.5|19628.5|19616.5|19628.5|19616.5|19628.5|19616.5|1
1736178470000|2025-01-06 15:47:50|19627.2|19615.2|19626|19614|19628|19616|19626|19614|3
1736178480000|2025-01-06 15:48:00|19626.7|19614.7|19626.7|19614.7|19626.7|19614.7|19626.7|19614.7|2
1736178490000|2025-01-06 15:48:10|19628|19616|19628|19616|19628|19616|19627.5|19615.5|0
1736178500000|2025-01-06 15:48:20|19627.5|19615.5|19626.7|19614.7|19627.5|19615.5|19626.7|19614.7|2
1736178520000|2025-01-06 15:48:40|19625.5|19613.5|19623.8|19611.8|19625.5|19613.5|19623.8|19611.8|4
1736178530000|2025-01-06 15:48:50|19626|19614|19628|19616|19628|19616|19626|19614|21
1736178540000|2025-01-06 15:49:00|19633|19621|19631.3|19619.3|19633|19621|19629.7|19617.7|11
1736178550000|2025-01-06 15:49:10|19631.7|19619.7|19634.2|19622.2|19634.2|19622.2|19631.7|19619.7|3
1736178560000|2025-01-06 15:49:20|||||||||4
1736178570000|2025-01-06 15:49:30|||||||||2
1736178580000|2025-01-06 15:49:40|19634.7|19622.7|19633.9|19621.9|19634.7|19622.7|19633.9|19621.9|5
1736178590000|2025-01-06 15:49:50|19633.5|19621.5|19635.2|19623.2|19635.2|19623.2|19633.5|19621.5|8
1736178600000|2025-01-06 15:50:00|||||||||1
1736178610000|2025-01-06 15:50:10|||||||||1
1736178630000|2025-01-06 15:50:30|||||||||3
1736178640000|2025-01-06 15:50:40|19634.4|19622.4|19635.2|19623.2|19635.2|19623.2|19634.4|19622.4|2
1736178650000|2025-01-06 15:50:50|||||||||1
1736178660000|2025-01-06 15:51:00|||||||||8
1736178680000|2025-01-06 15:51:20|19634.2|19622.2|19633.9|19621.9|19634.2|19622.2|19631.4|19619.4|8
1736178690000|2025-01-06 15:51:30|19632.7|19620.7|19627.7|19615.7|19632.7|19620.7|19627.7|19615.7|1
1736178700000|2025-01-06 15:51:40|19628.9|19616.9|19628.9|19616.9|19628.9|19616.9|19628.9|19616.9|2
1736178710000|2025-01-06 15:51:50|19630.2|19618.2|19627.7|19615.7|19630.2|19618.2|19627.7|19615.7|5
1736178730000|2025-01-06 15:52:10|19628.9|19616.9|19626.7|19614.7|19628.9|19616.9|19625.2|19613.2|8
1736178740000|2025-01-06 15:52:20|19627.5|19615.5|19626.7|19614.7|19627.5|19615.5|19626.7|19614.7|0
1736178750000|2025-01-06 15:52:30|19627.5|19615.5|19628.8|19616.8|19628.8|19616.8|19627.5|19615.5|1
1736178760000|2025-01-06 15:52:40|19628.3|19616.3|19630|19618|19630|19618|19627.5|19615.5|2
1736178770000|2025-01-06 15:52:50|19630.5|19618.5|19630|19618|19630.5|19618.5|19630|19618|1
1736178780000|2025-01-06 15:53:00|19630.8|19618.8|19631.7|19619.7|19631.7|19619.7|19630.8|19618.8|3
1736178790000|2025-01-06 15:53:10|19633|19621|19634.2|19622.2|19634.2|19622.2|19633|19621|3
1736178800000|2025-01-06 15:53:20|19632.7|19620.7|19632.2|19620.2|19633.5|19621.5|19631.7|19619.7|14
1736178810000|2025-01-06 15:53:30|19631.7|19619.7|19633|19621|19633|19621|19631.7|19619.7|0
1736178820000|2025-01-06 15:53:40|19631.8|19619.8|19626.8|19614.8|19631.8|19619.8|19626.8|19614.8|4
1736178830000|2025-01-06 15:53:50|19627.2|19615.2|19628|19616|19628|19616|19627.2|19615.2|1
1736178840000|2025-01-06 15:54:00|19628.8|19616.8|19628|19616|19628.8|19616.8|19628|19616|0
1736178850000|2025-01-06 15:54:10|19627.2|19615.2|19626.8|19614.8|19628|19616|19626.8|19614.8|0
1736178860000|2025-01-06 15:54:20|19627.5|19615.5|19626.8|19614.8|19627.5|19615.5|19626.8|19614.8|0
1736178870000|2025-01-06 15:54:30|19625|19613|19624.3|19612.3|19625|19613|19624.3|19612.3|3
1736178880000|2025-01-06 15:54:40|19623.8|19611.8|19626.3|19614.3|19626.3|19614.3|19623.3|19611.3|6
1736178890000|2025-01-06 15:54:50|19626.8|19614.8|19627.5|19615.5|19627.5|19615.5|19626.8|19614.8|0
1736178900000|2025-01-06 15:55:00|19626.3|19614.3|19626.3|19614.3|19626.3|19614.3|19625|19613|3
1736178910000|2025-01-06 15:55:10|19625.5|19613.5|19626.3|19614.3|19626.3|19614.3|19625.5|19613.5|0
1736178920000|2025-01-06 15:55:20|19625.8|19613.8|19623.8|19611.8|19625.8|19613.8|19623.8|19611.8|3
1736178930000|2025-01-06 15:55:30|19624.3|19612.3|19624.3|19612.3|19624.3|19612.3|19623.3|19611.3|2
1736178940000|2025-01-06 15:55:40|19624.6|19612.6|19627.1|19615.1|19627.1|19615.1|19624.6|19612.6|5
1736178950000|2025-01-06 15:55:50|19627.5|19615.5|19629.6|19617.6|19629.6|19617.6|19627.1|19615.1|2
1736178960000|2025-01-06 15:56:00|19629.1|19617.1|19625.8|19613.8|19629.1|19617.1|19625.8|19613.8|12
1736178990000|2025-01-06 15:56:30|19628.3|19616.3|19628.3|19616.3|19628.3|19616.3|19628.3|19616.3|13
1736179000000|2025-01-06 15:56:40|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|1
1736179010000|2025-01-06 15:56:50|19626.8|19614.8|19630|19618|19630|19618|19626.8|19614.8|4
1736179020000|2025-01-06 15:57:00|19630.8|19618.8|19634.3|19622.3|19634.3|19622.3|19630.8|19618.8|7
1736179030000|2025-01-06 15:57:10|19631.3|19619.3|19631.8|19619.8|19631.8|19619.8|19631.3|19619.3|13
1736179040000|2025-01-06 15:57:20|19632.5|19620.5|19633.3|19621.3|19633.3|19621.3|19632.5|19620.5|0
1736179050000|2025-01-06 15:57:30|19633.8|19621.8|19634.3|19622.3|19634.3|19622.3|19633|19621|1
1736179060000|2025-01-06 15:57:40|19640|19628|19644.3|19632.3|19645|19633|19640|19628|32
1736179080000|2025-01-06 15:58:00|19645|19633|19651.3|19639.3|19651.3|19639.3|19645|19633|12
1736179090000|2025-01-06 15:58:10|19650|19638|19650.5|19638.5|19651.3|19639.3|19650|19638|1
1736179100000|2025-01-06 15:58:20|19651.3|19639.3|19657.2|19645.2|19657.2|19645.2|19650.5|19638.5|22
1736179110000|2025-01-06 15:58:30|19656.5|19644.5|19656|19644|19656.5|19644.5|19656|19644|1
1736179120000|2025-01-06 15:58:40|19656.5|19644.5|19658.5|19646.5|19658.5|19646.5|19656.5|19644.5|0
1736179130000|2025-01-06 15:58:50|19656.9|19644.9|19658.5|19646.5|19658.5|19646.5|19655.2|19643.2|3
1736179140000|2025-01-06 15:59:00|19659|19647|19659|19647|19659|19647|19658.5|19646.5|6
1736179150000|2025-01-06 15:59:10|19658.5|19646.5|19657.7|19645.7|19659.4|19647.4|19657.7|19645.7|2
1736179160000|2025-01-06 15:59:20|19657.2|19645.2|19655.2|19643.2|19657.7|19645.7|19655.2|19643.2|4
1736179170000|2025-01-06 15:59:30|19657.2|19645.2|19657.2|19645.2|19657.2|19645.2|19656|19644|34
1736179180000|2025-01-06 15:59:40|19657.7|19645.7|19657.7|19645.7|19657.7|19645.7|19657.2|19645.2|0
1736179190000|2025-01-06 15:59:50|19657.2|19645.2|19656.5|19644.5|19657.2|19645.2|19656|19644|1
1736179200000|2025-01-06 16:00:00|19656|19644|19657.7|19645.7|19657.7|19645.7|19656|19644|6
1736179210000|2025-01-06 16:00:10|||||||||1
1736179220000|2025-01-06 16:00:20|19656.5|19644.5|19657.7|19645.7|19657.7|19645.7|19656.5|19644.5|2
1736179230000|2025-01-06 16:00:30|19658.2|19646.2|19660.2|19648.2|19661.5|19649.5|19658.2|19646.2|5
1736179240000|2025-01-06 16:00:40|19661|19649|19662.7|19650.7|19662.7|19650.7|19660.2|19648.2|1
1736179260000|2025-01-06 16:01:00|19661.2|19649.2|19662.7|19650.7|19662.7|19650.7|19661.2|19649.2|6
1736179270000|2025-01-06 16:01:10|19663.5|19651.5|19664.3|19652.3|19665.2|19653.2|19663.5|19651.5|4
1736179280000|2025-01-06 16:01:20|19662.7|19650.7|19662.7|19650.7|19664|19652|19662.7|19650.7|1
1736179290000|2025-01-06 16:01:30|19661.8|19649.8|19662.7|19650.7|19662.7|19650.7|19661|19649|3
1736179300000|2025-01-06 16:01:40|||||||||2
1736179310000|2025-01-06 16:01:50|19662.2|19650.2|19660.2|19648.2|19662.2|19650.2|19660.2|19648.2|7
1736179320000|2025-01-06 16:02:00|19661|19649|19661.5|19649.5|19661.5|19649.5|19661|19649|1
1736179330000|2025-01-06 16:02:10|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|2
1736179350000|2025-01-06 16:02:30|19662.2|19650.2|19660.2|19648.2|19662.2|19650.2|19660.2|19648.2|2
1736179360000|2025-01-06 16:02:40|19662.2|19650.2|19666.8|19654.8|19668.5|19656.5|19662.2|19650.2|5
1736179380000|2025-01-06 16:03:00|19666|19654|19664.3|19652.3|19668.5|19656.5|19664.3|19652.3|3
1736179390000|2025-01-06 16:03:10|19663.5|19651.5|19661.8|19649.8|19663.5|19651.5|19661.8|19649.8|1
1736179400000|2025-01-06 16:03:20|19661|19649|19661|19649|19661|19649|19661|19649|1
1736179410000|2025-01-06 16:03:30|19663|19651|19658|19646|19663|19651|19658|19646|12
1736179420000|2025-01-06 16:03:40|19657.5|19645.5|19663.3|19651.3|19663.3|19651.3|19656.8|19644.8|3
1736179430000|2025-01-06 16:03:50|19662.5|19650.5|19655.8|19643.8|19662.5|19650.5|19655.8|19643.8|23
1736179440000|2025-01-06 16:04:00|19654.6|19642.6|19654.6|19642.6|19654.6|19642.6|19654.6|19642.6|1
1736179450000|2025-01-06 16:04:10|19653.8|19641.8|19649.6|19637.6|19653.8|19641.8|19649.6|19637.6|2
1736179460000|2025-01-06 16:04:20|19648.3|19636.3|19647.5|19635.5|19648.3|19636.3|19647.5|19635.5|0
1736179470000|2025-01-06 16:04:30|19648.3|19636.3|19650|19638|19650|19638|19647.5|19635.5|5
1736179480000|2025-01-06 16:04:40|19647.5|19635.5|19650|19638|19650|19638|19647.5|19635.5|10
1736179490000|2025-01-06 16:04:50|19649.6|19637.6|19649.1|19637.1|19650|19638|19647.8|19635.8|3
1736179500000|2025-01-06 16:05:00|19647.8|19635.8|19649.1|19637.1|19649.1|19637.1|19647.8|19635.8|0
1736179510000|2025-01-06 16:05:10|19650.3|19638.3|19655.4|19643.4|19655.4|19643.4|19649.6|19637.6|7
1736179520000|2025-01-06 16:05:20|19649.9|19637.9|19648.2|19636.2|19649.9|19637.9|19648.2|19636.2|28
1736179530000|2025-01-06 16:05:30|19649.9|19637.9|19649.9|19637.9|19649.9|19637.9|19649.9|19637.9|3
1736179540000|2025-01-06 16:05:40|19650.7|19638.7|19653.2|19641.2|19654.9|19642.9|19650.7|19638.7|10
1736179550000|2025-01-06 16:05:50|19654.9|19642.9|19652.4|19640.4|19654.9|19642.9|19652.4|19640.4|4
1736179560000|2025-01-06 16:06:00|19653.2|19641.2|19653.6|19641.6|19654.1|19642.1|19652.4|19640.4|0
1736179570000|2025-01-06 16:06:10|19652.1|19640.1|19653.2|19641.2|19654.9|19642.9|19651.1|19639.1|17
1736179580000|2025-01-06 16:06:20|19653.6|19641.6|19654.4|19642.4|19654.9|19642.9|19653.6|19641.6|2
1736179590000|2025-01-06 16:06:30|19654.9|19642.9|19654.9|19642.9|19654.9|19642.9|19654.9|19642.9|0
1736179600000|2025-01-06 16:06:40|19652.4|19640.4|19654.9|19642.9|19659.4|19647.4|19652.4|19640.4|9
1736179610000|2025-01-06 16:06:50|19654.4|19642.4|19654.4|19642.4|19654.4|19642.4|19654.4|19642.4|1
1736179620000|2025-01-06 16:07:00|19654.9|19642.9|19654.9|19642.9|19654.9|19642.9|19654.9|19642.9|1
1736179630000|2025-01-06 16:07:10|19656.1|19644.1|19656.1|19644.1|19656.1|19644.1|19655.4|19643.4|3
1736179640000|2025-01-06 16:07:20|19656.9|19644.9|19657.4|19645.4|19657.9|19645.9|19656.1|19644.1|7
1736179650000|2025-01-06 16:07:30|19657.9|19645.9|19657.4|19645.4|19658.6|19646.6|19657.4|19645.4|3
1736179660000|2025-01-06 16:07:40|19659.1|19647.1|19667.1|19655.1|19668.3|19656.3|19659.1|19647.1|20
1736179670000|2025-01-06 16:07:50|19667.6|19655.6|19665.8|19653.8|19668.3|19656.3|19665.8|19653.8|21
1736179680000|2025-01-06 16:08:00|19666.6|19654.6|19662.9|19650.9|19668.3|19656.3|19659.6|19647.6|15
1736179690000|2025-01-06 16:08:10|19662.1|19650.1|19662.1|19650.1|19662.9|19650.9|19662.1|19650.1|1
1736179700000|2025-01-06 16:08:20|19661.3|19649.3|19667.1|19655.1|19667.1|19655.1|19661.3|19649.3|10
1736179710000|2025-01-06 16:08:30|19664.6|19652.6|19663.8|19651.8|19664.6|19652.6|19663.8|19651.8|0
1736179720000|2025-01-06 16:08:40|19663.3|19651.3|19661.6|19649.6|19664.6|19652.6|19661.6|19649.6|7
1736179730000|2025-01-06 16:08:50|19662.1|19650.1|19662.1|19650.1|19662.1|19650.1|19662.1|19650.1|1
1736179750000|2025-01-06 16:09:10|19662.4|19650.4|19661.1|19649.1|19662.4|19650.4|19661.1|19649.1|8
1736179760000|2025-01-06 16:09:20|19660.7|19648.7|19654.9|19642.9|19660.7|19648.7|19654.9|19642.9|16
1736179770000|2025-01-06 16:09:30|19654.4|19642.4|19653.6|19641.6|19654.4|19642.4|19653.6|19641.6|2
1736179780000|2025-01-06 16:09:40|19653.2|19641.2|19662.7|19650.7|19662.7|19650.7|19653.2|19641.2|21
1736179790000|2025-01-06 16:09:50|19661.9|19649.9|19661.4|19649.4|19662.7|19650.7|19661.4|19649.4|1
1736179800000|2025-01-06 16:10:00|19662.2|19650.2|19661.4|19649.4|19662.7|19650.7|19661.4|19649.4|5
1736179810000|2025-01-06 16:10:10|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|6
1736179830000|2025-01-06 16:10:30|||||||||1
1736179840000|2025-01-06 16:10:40|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|1
1736179850000|2025-01-06 16:10:50|19662.2|19650.2|19661.4|19649.4|19662.2|19650.2|19661.4|19649.4|0
1736179860000|2025-01-06 16:11:00|19662.2|19650.2|19661.4|19649.4|19664.7|19652.7|19658.9|19646.9|30
1736179870000|2025-01-06 16:11:10|19660.7|19648.7|19655.5|19643.5|19660.7|19648.7|19655.5|19643.5|10
1736179880000|2025-01-06 16:11:20|||||||||1
1736179890000|2025-01-06 16:11:30|19654.2|19642.2|19651.7|19639.7|19655.5|19643.5|19651.7|19639.7|10
1736179910000|2025-01-06 16:11:50|19651|19639|19657.2|19645.2|19658|19646|19648|19636|55
1736179920000|2025-01-06 16:12:00|19657.7|19645.7|19657.7|19645.7|19657.7|19645.7|19657.7|19645.7|1
1736179940000|2025-01-06 16:12:20|19657.2|19645.2|19656.4|19644.4|19657.2|19645.2|19656.4|19644.4|0
1736179960000|2025-01-06 16:12:40|||||||||1
1736179970000|2025-01-06 16:12:50|19657.7|19645.7|19658.9|19646.9|19658.9|19646.9|19657.7|19645.7|3
1736179980000|2025-01-06 16:13:00|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|1
1736179990000|2025-01-06 16:13:10|||||||||1
1736180000000|2025-01-06 16:13:20|19659.4|19647.4|19658.6|19646.6|19659.4|19647.4|19658.6|19646.6|3
1736180010000|2025-01-06 16:13:30|19657.4|19645.4|19657.4|19645.4|19657.4|19645.4|19656.1|19644.1|7
1736180020000|2025-01-06 16:13:40|19656.1|19644.1|19657.4|19645.4|19657.4|19645.4|19656.1|19644.1|1
1736180040000|2025-01-06 16:14:00|19657.9|19645.9|19659.4|19647.4|19659.9|19647.9|19657.4|19645.4|3
1736180050000|2025-01-06 16:14:10|19660.2|19648.2|19662.4|19650.4|19666.1|19654.1|19660.2|19648.2|4
1736180070000|2025-01-06 16:14:30|19663.2|19651.2|19664.4|19652.4|19664.9|19652.9|19662.4|19650.4|5
1736180080000|2025-01-06 16:14:40|19665.7|19653.7|19665.7|19653.7|19665.7|19653.7|19664.9|19652.9|1
1736180090000|2025-01-06 16:14:50|19666.4|19654.4|19664.9|19652.9|19666.4|19654.4|19664.9|19652.9|0
1736180100000|2025-01-06 16:15:00|19662.4|19650.4|19659.9|19647.9|19662.4|19650.4|19659.9|19647.9|5
1736180110000|2025-01-06 16:15:10|19658.9|19646.9|19657.2|19645.2|19658.9|19646.9|19657.2|19645.2|3
1736180120000|2025-01-06 16:15:20|19656.4|19644.4|19648.5|19636.5|19656.4|19644.4|19644.7|19632.7|10
1736180130000|2025-01-06 16:15:30|19649.3|19637.3|19649.3|19637.3|19650|19638|19649.3|19637.3|2
1736180150000|2025-01-06 16:15:50|19650|19638|19647.1|19635.1|19650|19638|19647.1|19635.1|6
1736180160000|2025-01-06 16:16:00|19650.8|19638.8|19650.8|19638.8|19650.8|19638.8|19650.8|19638.8|5
1736180170000|2025-01-06 16:16:10|19649.9|19637.9|19645.3|19633.3|19649.9|19637.9|19645.3|19633.3|9
1736180180000|2025-01-06 16:16:20|19644.6|19632.6|19642.1|19630.1|19645.3|19633.3|19642.1|19630.1|8
1736180190000|2025-01-06 16:16:30|19640.8|19628.8|19641.1|19629.1|19642.1|19630.1|19640.3|19628.3|11
1736180200000|2025-01-06 16:16:40|19641.9|19629.9|19640.2|19628.2|19643.6|19631.6|19640.2|19628.2|24
1736180210000|2025-01-06 16:16:50|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|19637.7|19625.7|8
1736180220000|2025-01-06 16:17:00|19637.7|19625.7|19638.9|19626.9|19639.4|19627.4|19637.7|19625.7|6
1736180230000|2025-01-06 16:17:10|19638.4|19626.4|19638.4|19626.4|19638.4|19626.4|19638.4|19626.4|0
1736180250000|2025-01-06 16:17:30|19637.7|19625.7|19637.7|19625.7|19638.4|19626.4|19637.7|19625.7|1
1736180260000|2025-01-06 16:17:40|19639.4|19627.4|19637.7|19625.7|19639.4|19627.4|19636.9|19624.9|22
1736180270000|2025-01-06 16:17:50|19638.9|19626.9|19637.7|19625.7|19638.9|19626.9|19637.7|19625.7|1
1736180290000|2025-01-06 16:18:10|19640.2|19628.2|19637.7|19625.7|19640.2|19628.2|19637.7|19625.7|10
1736180300000|2025-01-06 16:18:20|19638.1|19626.1|19640.6|19628.6|19640.6|19628.6|19638.1|19626.1|5
1736180310000|2025-01-06 16:18:30|19641.1|19629.1|19641.1|19629.1|19641.9|19629.9|19641.1|19629.1|0
1736180320000|2025-01-06 16:18:40|19642.7|19630.7|19644.9|19632.9|19646.1|19634.1|19642.7|19630.7|9
1736180330000|2025-01-06 16:18:50|19643.6|19631.6|19648.6|19636.6|19648.6|19636.6|19643.6|19631.6|10
1736180340000|2025-01-06 16:19:00|19649.9|19637.9|19651.1|19639.1|19651.1|19639.1|19649.9|19637.9|2
1736180350000|2025-01-06 16:19:10|19652.4|19640.4|19651.1|19639.1|19652.4|19640.4|19651.1|19639.1|2
1736180370000|2025-01-06 16:19:30|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|19647.7|19635.7|18
1736180380000|2025-01-06 16:19:40|19648.6|19636.6|19647.7|19635.7|19648.6|19636.6|19647.7|19635.7|6
1736180390000|2025-01-06 16:19:50|19651.4|19639.4|19647.7|19635.7|19651.4|19639.4|19647.7|19635.7|4
1736180400000|2025-01-06 16:20:00|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|19648.9|19636.9|14
1736180410000|2025-01-06 16:20:10|19651|19639|19650.2|19638.2|19651|19639|19650.2|19638.2|0
1736180420000|2025-01-06 16:20:20|19651|19639|19650.2|19638.2|19651|19639|19650.2|19638.2|1
1736180430000|2025-01-06 16:20:30|19652.2|19640.2|19651.4|19639.4|19652.2|19640.2|19651.4|19639.4|5
1736180440000|2025-01-06 16:20:40|19652.7|19640.7|19652.7|19640.7|19652.7|19640.7|19652.7|19640.7|0
1736180450000|2025-01-06 16:20:50|19650.2|19638.2|19648.5|19636.5|19651|19639|19647.7|19635.7|14
1736180460000|2025-01-06 16:21:00|19647.7|19635.7|19647.7|19635.7|19649.2|19637.2|19647.7|19635.7|4
1736180470000|2025-01-06 16:21:10|||||||||1
1736180480000|2025-01-06 16:21:20|19646|19634|19643.5|19631.5|19646|19634|19643.5|19631.5|10
1736180490000|2025-01-06 16:21:30|19642.7|19630.7|19643.5|19631.5|19643.5|19631.5|19642.7|19630.7|1
1736180500000|2025-01-06 16:21:40|19642.7|19630.7|19642.7|19630.7|19643.5|19631.5|19642.7|19630.7|0
1736180510000|2025-01-06 16:21:50|19644.2|19632.2|19644.2|19632.2|19644.2|19632.2|19644.2|19632.2|8
1736180530000|2025-01-06 16:22:10|19646|19634|19653.6|19641.6|19653.6|19641.6|19646|19634|19
1736180540000|2025-01-06 16:22:20|19654.4|19642.4|19655.2|19643.2|19655.2|19643.2|19651.4|19639.4|12
1736180550000|2025-01-06 16:22:30|19656.4|19644.4|19662.7|19650.7|19662.7|19650.7|19656.4|19644.4|4
1736180570000|2025-01-06 16:22:50|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|9
1736180580000|2025-01-06 16:23:00|||||||||8
1736180590000|2025-01-06 16:23:10|19660.2|19648.2|19660.2|19648.2|19661|19649|19660.2|19648.2|0
1736180600000|2025-01-06 16:23:20|||||||||1
1736180610000|2025-01-06 16:23:30|19659.7|19647.7|19658.5|19646.5|19660|19648|19658.5|19646.5|12
1736180620000|2025-01-06 16:23:40|19657.7|19645.7|19656|19644|19658.5|19646.5|19656|19644|7
1736180630000|2025-01-06 16:23:50|19655.2|19643.2|19656|19644|19656|19644|19655.2|19643.2|0
1736180650000|2025-01-06 16:24:10|19655.2|19643.2|19655.2|19643.2|19655.2|19643.2|19655.2|19643.2|1
1736180660000|2025-01-06 16:24:20|19655.7|19643.7|19655.2|19643.2|19656.4|19644.4|19655.2|19643.2|4
1736180670000|2025-01-06 16:24:30|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|0
1736180680000|2025-01-06 16:24:40|19657.7|19645.7|19657.2|19645.2|19657.7|19645.7|19655.2|19643.2|6
1736180690000|2025-01-06 16:24:50|19657.7|19645.7|19656|19644|19657.7|19645.7|19656|19644|1
1736180700000|2025-01-06 16:25:00|19658.9|19646.9|19662.7|19650.7|19662.7|19650.7|19658.9|19646.9|2
1736180710000|2025-01-06 16:25:10|19663.5|19651.5|19662.7|19650.7|19663.9|19651.9|19662.7|19650.7|4
1736180730000|2025-01-06 16:25:30|||||||||1
1736180740000|2025-01-06 16:25:40|||||||||1
1736180750000|2025-01-06 16:25:50|||||||||1
1736180760000|2025-01-06 16:26:00|||||||||24
1736180770000|2025-01-06 16:26:10|19657.2|19645.2|19659.2|19647.2|19659.2|19647.2|19656.7|19644.7|9
1736180780000|2025-01-06 16:26:20|19660|19648|19656.7|19644.7|19660|19648|19656.7|19644.7|4
1736180800000|2025-01-06 16:26:40|19653.8|19641.8|19650|19638|19653.8|19641.8|19649.2|19637.2|4
1736180810000|2025-01-06 16:26:50|19651.7|19639.7|19654.2|19642.2|19654.2|19642.2|19651.7|19639.7|7
1736180820000|2025-01-06 16:27:00|||||||||2
1736180830000|2025-01-06 16:27:10|19655|19643|19654.2|19642.2|19655|19643|19654.2|19642.2|3
1736180840000|2025-01-06 16:27:20|19653.8|19641.8|19653|19641|19653.8|19641.8|19652.5|19640.5|4
1736180850000|2025-01-06 16:27:30|19652.5|19640.5|19652.5|19640.5|19654.2|19642.2|19652.5|19640.5|1
1736180860000|2025-01-06 16:27:40|19650.5|19638.5|19649.1|19637.1|19650.5|19638.5|19649.1|19637.1|6
1736180870000|2025-01-06 16:27:50|19650.8|19638.8|19651.6|19639.6|19651.6|19639.6|19650.8|19638.8|5
1736180880000|2025-01-06 16:28:00|19650.8|19638.8|19653.3|19641.3|19653.3|19641.3|19650.8|19638.8|1
1736180890000|2025-01-06 16:28:10|||||||||2
1736180900000|2025-01-06 16:28:20|19652.4|19640.4|19649.9|19637.9|19652.4|19640.4|19648.3|19636.3|8
1736180910000|2025-01-06 16:28:30|19648.6|19636.6|19647.8|19635.8|19649.9|19637.9|19647.4|19635.4|2
1736180920000|2025-01-06 16:28:40|19647.4|19635.4|19649.9|19637.9|19649.9|19637.9|19647.4|19635.4|1
1736180930000|2025-01-06 16:28:50|19650.6|19638.6|19649.4|19637.4|19650.6|19638.6|19649.4|19637.4|5
1736180940000|2025-01-06 16:29:00|19647.4|19635.4|19647.4|19635.4|19647.4|19635.4|19646.1|19634.1|1
1736180950000|2025-01-06 16:29:10|||||||||4
1736180960000|2025-01-06 16:29:20|||||||||1
1736180980000|2025-01-06 16:29:40|19645.6|19633.6|19645.6|19633.6|19645.6|19633.6|19645.6|19633.6|3
1736180990000|2025-01-06 16:29:50|19644.9|19632.9|19643.9|19631.9|19644.9|19632.9|19643.9|19631.9|13
1736181000000|2025-01-06 16:30:00|19645.2|19633.2|19649.4|19637.4|19649.4|19637.4|19645.2|19633.2|9
1736181010000|2025-01-06 16:30:10|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|0
1736181020000|2025-01-06 16:30:20|19650.6|19638.6|19651.4|19639.4|19652.7|19640.7|19650.6|19638.6|3
1736181030000|2025-01-06 16:30:30|19646.4|19634.4|19646.4|19634.4|19646.4|19634.4|19646.4|19634.4|8
1736181040000|2025-01-06 16:30:40|19647.7|19635.7|19650.2|19638.2|19650.2|19638.2|19646.4|19634.4|11
1736181050000|2025-01-06 16:30:50|19649.7|19637.7|19648.9|19636.9|19649.7|19637.7|19648.9|19636.9|0
1736181060000|2025-01-06 16:31:00|19649.4|19637.4|19648.9|19636.9|19649.7|19637.7|19648.9|19636.9|2
1736181070000|2025-01-06 16:31:10|||||||||1
1736181080000|2025-01-06 16:31:20|19649.7|19637.7|19645.2|19633.2|19649.7|19637.7|19644.4|19632.4|7
1736181090000|2025-01-06 16:31:30|||||||||6
1736181100000|2025-01-06 16:31:40|19644.7|19632.7|19646.4|19634.4|19646.4|19634.4|19644.7|19632.7|7
1736181110000|2025-01-06 16:31:50|19645.9|19633.9|19643.9|19631.9|19645.9|19633.9|19643.9|19631.9|39
1736181120000|2025-01-06 16:32:00|19644.7|19632.7|19650.2|19638.2|19650.2|19638.2|19644.7|19632.7|13
1736181130000|2025-01-06 16:32:10|19651.4|19639.4|19651.4|19639.4|19651.4|19639.4|19651.4|19639.4|5
1736181140000|2025-01-06 16:32:20|19650.9|19638.9|19651.4|19639.4|19652.7|19640.7|19650.9|19638.9|2
1736181150000|2025-01-06 16:32:30|19652.2|19640.2|19648.9|19636.9|19652.2|19640.2|19648.4|19636.4|2
1736181160000|2025-01-06 16:32:40|19648.4|19636.4|19650.5|19638.5|19650.5|19638.5|19648.4|19636.4|9
1736181170000|2025-01-06 16:32:50|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|8
1736181180000|2025-01-06 16:33:00|19649.7|19637.7|19650.5|19638.5|19650.5|19638.5|19649.7|19637.7|0
1736181190000|2025-01-06 16:33:10|19653|19641|19653.3|19641.3|19653.3|19641.3|19652|19640|14
1736181200000|2025-01-06 16:33:20|19652|19640|19652|19640|19652|19640|19652|19640|1
1736181210000|2025-01-06 16:33:30|19651.2|19639.2|19651.1|19639.1|19651.2|19639.2|19649.8|19637.8|38
1736181220000|2025-01-06 16:33:40|19650.6|19638.6|19648.6|19636.6|19650.6|19638.6|19648.6|19636.6|8
1736181230000|2025-01-06 16:33:50|19651.1|19639.1|19651.1|19639.1|19651.1|19639.1|19651.1|19639.1|1
1736181240000|2025-01-06 16:34:00|19652.3|19640.3|19652.3|19640.3|19652.3|19640.3|19651.6|19639.6|3
1736181250000|2025-01-06 16:34:10|19651.6|19639.6|19653.6|19641.6|19653.6|19641.6|19651.6|19639.6|0
1736181260000|2025-01-06 16:34:20|19653.1|19641.1|19653.1|19641.1|19653.1|19641.1|19653.1|19641.1|3
1736181270000|2025-01-06 16:34:30|19651.1|19639.1|19650.6|19638.6|19651.1|19639.1|19649.8|19637.8|2
1736181280000|2025-01-06 16:34:40|19651.1|19639.1|19652.6|19640.6|19652.6|19640.6|19650.1|19638.1|12
1736181290000|2025-01-06 16:34:50|19652.2|19640.2|19652.6|19640.6|19652.6|19640.6|19652.2|19640.2|2
1736181310000|2025-01-06 16:35:10|19654.2|19642.2|19652.6|19640.6|19655.1|19643.1|19652.6|19640.6|35
1736181320000|2025-01-06 16:35:20|19651.1|19639.1|19650.1|19638.1|19651.1|19639.1|19650.1|19638.1|4
1736181330000|2025-01-06 16:35:30|19645.1|19633.1|19647.2|19635.2|19647.2|19635.2|19645.1|19633.1|19
1736181340000|2025-01-06 16:35:40|19648.9|19636.9|19651.4|19639.4|19651.4|19639.4|19646.4|19634.4|15
1736181350000|2025-01-06 16:35:50|19650.1|19638.1|19650.1|19638.1|19650.1|19638.1|19648.1|19636.1|2
1736181360000|2025-01-06 16:36:00|19649.7|19637.7|19651.4|19639.4|19651.4|19639.4|19648.9|19636.9|10
1736181370000|2025-01-06 16:36:10|19650.9|19638.9|19650|19638|19650.9|19638.9|19650|19638|13
1736181380000|2025-01-06 16:36:20|19649.2|19637.2|19647.5|19635.5|19649.2|19637.2|19647.5|19635.5|1
1736181390000|2025-01-06 16:36:30|19646.7|19634.7|19647.2|19635.2|19647.2|19635.2|19645.4|19633.4|19
1736181400000|2025-01-06 16:36:40|19646.7|19634.7|19646.7|19634.7|19647.9|19635.9|19646.7|19634.7|13
1736181410000|2025-01-06 16:36:50|19647.5|19635.5|19646.7|19634.7|19648.7|19636.7|19646.7|19634.7|17
1736181420000|2025-01-06 16:37:00|19645.9|19633.9|19645.4|19633.4|19645.9|19633.9|19645.4|19633.4|2
1736181430000|2025-01-06 16:37:10|19644.2|19632.2|19646.7|19634.7|19646.7|19634.7|19644.2|19632.2|2
1736181440000|2025-01-06 16:37:20|19645.4|19633.4|19643.4|19631.4|19645.4|19633.4|19643.4|19631.4|5
1736181450000|2025-01-06 16:37:30|19644.2|19632.2|19644.2|19632.2|19644.2|19632.2|19644.2|19632.2|0
1736181460000|2025-01-06 16:37:40|19643.4|19631.4|19642.6|19630.6|19643.4|19631.4|19642.6|19630.6|0
1736181470000|2025-01-06 16:37:50|19645.1|19633.1|19644.7|19632.7|19645.1|19633.1|19643.9|19631.9|7
1736181480000|2025-01-06 16:38:00|19645.9|19633.9|19645.9|19633.9|19645.9|19633.9|19645.9|19633.9|1
1736181490000|2025-01-06 16:38:10|19644.7|19632.7|19647.2|19635.2|19647.2|19635.2|19644.7|19632.7|4
1736181500000|2025-01-06 16:38:20|19645.9|19633.9|19647.2|19635.2|19647.2|19635.2|19645.1|19633.1|2
1736181510000|2025-01-06 16:38:30|19645.9|19633.9|19647.6|19635.6|19647.6|19635.6|19645.9|19633.9|5
1736181520000|2025-01-06 16:38:40|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|8
1736181530000|2025-01-06 16:38:50|||||||||3
1736181540000|2025-01-06 16:39:00|19651.7|19639.7|19650.5|19638.5|19651.7|19639.7|19650.5|19638.5|10
1736181550000|2025-01-06 16:39:10|19651.7|19639.7|19651.7|19639.7|19651.7|19639.7|19651.7|19639.7|0
1736181560000|2025-01-06 16:39:20|19654.2|19642.2|19653.7|19641.7|19654.2|19642.2|19653.7|19641.7|6
1736181570000|2025-01-06 16:39:30|19653|19641|19651.7|19639.7|19653|19641|19651.7|19639.7|1
1736181580000|2025-01-06 16:39:40|19650.5|19638.5|19650|19638|19650.5|19638.5|19650|19638|1
1736181590000|2025-01-06 16:39:50|19649.2|19637.2|19650|19638|19650|19638|19649.2|19637.2|0
1736181600000|2025-01-06 16:40:00|19649.2|19637.2|19652.5|19640.5|19653|19641|19649.2|19637.2|11
1736181610000|2025-01-06 16:40:10|19653|19641|19653.7|19641.7|19653.7|19641.7|19653|19641|1
1736181620000|2025-01-06 16:40:20|19654.2|19642.2|19656.7|19644.7|19656.7|19644.7|19654.2|19642.2|1
1736181630000|2025-01-06 16:40:30|19657.5|19645.5|19658.7|19646.7|19658.7|19646.7|19657.5|19645.5|4
1736181650000|2025-01-06 16:40:50|||||||||4
1736181660000|2025-01-06 16:41:00|19660.2|19648.2|19673|19661|19673|19661|19660.2|19648.2|19
1736181670000|2025-01-06 16:41:10|19673.4|19661.4|19678|19666|19678|19666|19673|19661|9
1736181680000|2025-01-06 16:41:20|19678.7|19666.7|19672.7|19660.7|19680.5|19668.5|19672.7|19660.7|9
1736181690000|2025-01-06 16:41:30|19673.4|19661.4|19680.6|19668.6|19680.6|19668.6|19673.4|19661.4|7
1736181700000|2025-01-06 16:41:40|19680.2|19668.2|19680.2|19668.2|19680.6|19668.6|19680.2|19668.2|0
1736181710000|2025-01-06 16:41:50|19680.6|19668.6|19681.4|19669.4|19681.4|19669.4|19680.6|19668.6|1
1736181720000|2025-01-06 16:42:00|19682.7|19670.7|19686.4|19674.4|19686.4|19674.4|19682.7|19670.7|8
1736181740000|2025-01-06 16:42:20|19687.7|19675.7|19691.9|19679.9|19691.9|19679.9|19686.1|19674.1|19
1736181750000|2025-01-06 16:42:30|19689.4|19677.4|19689.8|19677.8|19689.8|19677.8|19688.6|19676.6|4
1736181760000|2025-01-06 16:42:40|19690.3|19678.3|19691.1|19679.1|19691.1|19679.1|19689.8|19677.8|3
1736181770000|2025-01-06 16:42:50|19691.9|19679.9|19697.4|19685.4|19697.4|19685.4|19691.9|19679.9|2
1736181780000|2025-01-06 16:43:00|19698.6|19686.6|19697.7|19685.7|19700.9|19688.9|19697.7|19685.7|29
1736181800000|2025-01-06 16:43:20|19695.2|19683.2|19692.7|19680.7|19695.9|19683.9|19692.7|19680.7|8
1736181810000|2025-01-06 16:43:30|19691.4|19679.4|19692.7|19680.7|19693.4|19681.4|19691.4|19679.4|7
1736181820000|2025-01-06 16:43:40|||||||||2
1736181830000|2025-01-06 16:43:50|19690.9|19678.9|19690.9|19678.9|19690.9|19678.9|19690.2|19678.2|2
1736181840000|2025-01-06 16:44:00|19692.7|19680.7|19695.9|19683.9|19695.9|19683.9|19692.7|19680.7|5
1736181850000|2025-01-06 16:44:10|19697.7|19685.7|19697.7|19685.7|19697.7|19685.7|19697.7|19685.7|6
1736181860000|2025-01-06 16:44:20|19696.1|19684.1|19693.4|19681.4|19696.1|19684.1|19691.9|19679.9|10
1736181870000|2025-01-06 16:44:30|19693.9|19681.9|19695.2|19683.2|19695.2|19683.2|19693.9|19681.9|1
1736181880000|2025-01-06 16:44:40|19693.9|19681.9|19692.7|19680.7|19695.2|19683.2|19692.7|19680.7|5
1736181890000|2025-01-06 16:44:50|19693.4|19681.4|19692.7|19680.7|19693.9|19681.9|19692.7|19680.7|2
1736181900000|2025-01-06 16:45:00|19691.4|19679.4|19685.2|19673.2|19691.4|19679.4|19685.2|19673.2|4
1736181910000|2025-01-06 16:45:10|19683.4|19671.4|19680.9|19668.9|19683.4|19671.4|19680.9|19668.9|6
1736181920000|2025-01-06 16:45:20|19683.9|19671.9|19683.9|19671.9|19683.9|19671.9|19683.9|19671.9|10
1736181930000|2025-01-06 16:45:30|19684.2|19672.2|19681.4|19669.4|19684.2|19672.2|19681.4|19669.4|16
1736181940000|2025-01-06 16:45:40|19680.9|19668.9|19680.9|19668.9|19680.9|19668.9|19680.9|19668.9|0
1736181950000|2025-01-06 16:45:50|19681.7|19669.7|19683.4|19671.4|19683.4|19671.4|19681.7|19669.7|2
1736181960000|2025-01-06 16:46:00|19684.7|19672.7|19687.2|19675.2|19687.2|19675.2|19684.7|19672.7|8
1736181970000|2025-01-06 16:46:10|19685.9|19673.9|19685.2|19673.2|19685.9|19673.9|19683.9|19671.9|3
1736181980000|2025-01-06 16:46:20|||||||||1
1736181990000|2025-01-06 16:46:30|19685.5|19673.5|19679.2|19667.2|19685.5|19673.5|19679.2|19667.2|18
1736182000000|2025-01-06 16:46:40|19683|19671|19680.5|19668.5|19683|19671|19680.5|19668.5|8
1736182010000|2025-01-06 16:46:50|19681.2|19669.2|19686.7|19674.7|19686.7|19674.7|19681.2|19669.2|2
1736182020000|2025-01-06 16:47:00|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|2
1736182030000|2025-01-06 16:47:10|19689.7|19677.7|19689.2|19677.2|19689.7|19677.7|19689.2|19677.2|2
1736182040000|2025-01-06 16:47:20|19688|19676|19688|19676|19688|19676|19688|19676|4
1736182050000|2025-01-06 16:47:30|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|0
1736182060000|2025-01-06 16:47:40|19689.7|19677.7|19688.4|19676.4|19690.5|19678.5|19686.7|19674.7|13
1736182070000|2025-01-06 16:47:50|19690.5|19678.5|19685.5|19673.5|19690.5|19678.5|19685.5|19673.5|21
1736182080000|2025-01-06 16:48:00|19685|19673|19683|19671|19685|19673|19683|19671|4
1736182090000|2025-01-06 16:48:10|19683.7|19671.7|19679.2|19667.2|19683.7|19671.7|19679.2|19667.2|1
1736182100000|2025-01-06 16:48:20|19678.7|19666.7|19678.7|19666.7|19678.7|19666.7|19678.7|19666.7|1
1736182110000|2025-01-06 16:48:30|19676.7|19664.7|19676.7|19664.7|19677.5|19665.5|19676.7|19664.7|0
1736182120000|2025-01-06 16:48:40|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|4
1736182130000|2025-01-06 16:48:50|19675|19663|19674.2|19662.2|19675|19663|19674.2|19662.2|3
1736182140000|2025-01-06 16:49:00|19673.8|19661.8|19670.5|19658.5|19673.8|19661.8|19670.5|19658.5|4
1736182150000|2025-01-06 16:49:10|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|1
1736182160000|2025-01-06 16:49:20|19668.3|19656.3|19670|19658|19670|19658|19668.3|19656.3|19
1736182170000|2025-01-06 16:49:30|19669.2|19657.2|19668.8|19656.8|19669.2|19657.2|19668.8|19656.8|4
1736182180000|2025-01-06 16:49:40|||||||||1
1736182190000|2025-01-06 16:49:50|19668.3|19656.3|19672.5|19660.5|19672.5|19660.5|19668.3|19656.3|3
1736182200000|2025-01-06 16:50:00|19675|19663|19675|19663|19675|19663|19675|19663|1
1736182210000|2025-01-06 16:50:10|19676.3|19664.3|19673.8|19661.8|19676.3|19664.3|19673.8|19661.8|13
1736182220000|2025-01-06 16:50:20|19674.5|19662.5|19673|19661|19675|19663|19673|19661|5
1736182230000|2025-01-06 16:50:30|19674.5|19662.5|19673|19661|19674.5|19662.5|19673|19661|1
1736182240000|2025-01-06 16:50:40|19672.5|19660.5|19674.2|19662.2|19674.2|19662.2|19672.5|19660.5|8
1736182250000|2025-01-06 16:50:50|19675|19663|19675|19663|19675.5|19663.5|19675|19663|0
1736182260000|2025-01-06 16:51:00|19674.2|19662.2|19676.7|19664.7|19677.5|19665.5|19674.2|19662.2|3
1736182270000|2025-01-06 16:51:10|19678|19666|19678|19666|19678.8|19666.8|19678|19666|2
1736182280000|2025-01-06 16:51:20|19680.5|19668.5|19683|19671|19683|19671|19680.2|19668.2|31
1736182290000|2025-01-06 16:51:30|19680.5|19668.5|19680.5|19668.5|19680.5|19668.5|19680.5|19668.5|8
1736182300000|2025-01-06 16:51:40|19679.7|19667.7|19675.5|19663.5|19680.5|19668.5|19675.5|19663.5|15
1736182310000|2025-01-06 16:51:50|19676.3|19664.3|19678|19666|19678|19666|19676.3|19664.3|4
1736182330000|2025-01-06 16:52:10|19677.5|19665.5|19681.7|19669.7|19681.7|19669.7|19677.5|19665.5|3
1736182340000|2025-01-06 16:52:20|19682.5|19670.5|19685|19673|19685.5|19673.5|19681.7|19669.7|6
1736182350000|2025-01-06 16:52:30|19686.3|19674.3|19685.5|19673.5|19686.3|19674.3|19685.5|19673.5|0
1736182360000|2025-01-06 16:52:40|19686.3|19674.3|19682.5|19670.5|19687|19675|19682.5|19670.5|15
1736182370000|2025-01-06 16:52:50|19685|19673|19687|19675|19687|19675|19685|19673|11
1736182380000|2025-01-06 16:53:00|19686.3|19674.3|19687.5|19675.5|19687.5|19675.5|19686.3|19674.3|2
1736182390000|2025-01-06 16:53:10|19686.3|19674.3|19686.3|19674.3|19686.3|19674.3|19686.3|19674.3|6
1736182400000|2025-01-06 16:53:20|19687|19675|19692.5|19680.5|19692.5|19680.5|19687|19675|3
1736182410000|2025-01-06 16:53:30|19693|19681|19693|19681|19693|19681|19693|19681|2
1736182420000|2025-01-06 16:53:40|19693.8|19681.8|19689.5|19677.5|19693.8|19681.8|19689.5|19677.5|2
1736182450000|2025-01-06 16:54:10|19688.8|19676.8|19688.8|19676.8|19688.8|19676.8|19688.8|19676.8|0
1736182460000|2025-01-06 16:54:20|19690|19678|19682.5|19670.5|19690|19678|19682.5|19670.5|4
1736182470000|2025-01-06 16:54:30|19684.8|19672.8|19686.1|19674.1|19686.9|19674.9|19682.3|19670.3|24
1736182480000|2025-01-06 16:54:40|||||||||1
1736182490000|2025-01-06 16:54:50|19685.6|19673.6|19688.3|19676.3|19688.3|19676.3|19684.8|19672.8|38
1736182500000|2025-01-06 16:55:00|19689.1|19677.1|19690.8|19678.8|19690.8|19678.8|19688.3|19676.3|23
1736182510000|2025-01-06 16:55:10|19693.3|19681.3|19693.3|19681.3|19693.3|19681.3|19693.3|19681.3|3
1736182520000|2025-01-06 16:55:20|19692|19680|19692|19680|19692|19680|19692|19680|1
1736182530000|2025-01-06 16:55:30|19691.6|19679.6|19691.6|19679.6|19691.6|19679.6|19690.8|19678.8|0
1736182540000|2025-01-06 16:55:40|19690.8|19678.8|19690.8|19678.8|19691.6|19679.6|19690.8|19678.8|0
1736182550000|2025-01-06 16:55:50|19691.6|19679.6|19688.1|19676.1|19692.3|19680.3|19688.1|19676.1|8
1736182560000|2025-01-06 16:56:00|19688.6|19676.6|19688.6|19676.6|19689.4|19677.4|19688.6|19676.6|0
1736182570000|2025-01-06 16:56:10|19690.6|19678.6|19691.1|19679.1|19691.1|19679.1|19689.8|19677.8|4
1736182580000|2025-01-06 16:56:20|19692.3|19680.3|19691.1|19679.1|19692.3|19680.3|19691.1|19679.1|6
1736182590000|2025-01-06 16:56:30|||||||||1
1736182600000|2025-01-06 16:56:40|19690.6|19678.6|19689.9|19677.9|19690.6|19678.6|19689.9|19677.9|0
1736182610000|2025-01-06 16:56:50|19693.6|19681.6|19693.1|19681.1|19693.6|19681.6|19693.1|19681.1|10
1736182620000|2025-01-06 16:57:00|19692.4|19680.4|19693.1|19681.1|19693.1|19681.1|19692.4|19680.4|2
1736182640000|2025-01-06 16:57:20|19693.6|19681.6|19694.4|19682.4|19694.4|19682.4|19693.6|19681.6|7
1736182650000|2025-01-06 16:57:30|19695.6|19683.6|19694.9|19682.9|19695.6|19683.6|19694.9|19682.9|0
1736182670000|2025-01-06 16:57:50|19695.6|19683.6|19694.9|19682.9|19695.6|19683.6|19694.4|19682.4|7
1736182680000|2025-01-06 16:58:00|19690.2|19678.2|19688.1|19676.1|19690.2|19678.2|19687.7|19675.7|1
1736182690000|2025-01-06 16:58:10|19687.7|19675.7|19685.6|19673.6|19687.7|19675.7|19684.9|19672.9|10
1736182700000|2025-01-06 16:58:20|19686.9|19674.9|19688.1|19676.1|19688.1|19676.1|19686.9|19674.9|1
1736182710000|2025-01-06 16:58:30|19690.6|19678.6|19690.6|19678.6|19690.6|19678.6|19690.6|19678.6|1
1736182720000|2025-01-06 16:58:40|19691.9|19679.9|19689.9|19677.9|19691.9|19679.9|19689.9|19677.9|2
1736182730000|2025-01-06 16:58:50|||||||||2
1736182740000|2025-01-06 16:59:00|19688.6|19676.6|19690.6|19678.6|19691.1|19679.1|19688.6|19676.6|2
1736182750000|2025-01-06 16:59:10|19689.9|19677.9|19688.1|19676.1|19690.6|19678.6|19688.1|19676.1|11
1736182760000|2025-01-06 16:59:20|19686.4|19674.4|19686.9|19674.9|19686.9|19674.9|19683.6|19671.6|20
1736182770000|2025-01-06 16:59:30|19687.4|19675.4|19685.6|19673.6|19687.4|19675.4|19685.6|19673.6|3
1736182780000|2025-01-06 16:59:40|19684.7|19672.7|19679.1|19667.1|19684.7|19672.7|19679.1|19667.1|15
1736182790000|2025-01-06 16:59:50|19678.3|19666.3|19678.1|19666.1|19679.1|19667.1|19677.4|19665.4|81
1736182800000|2025-01-06 17:00:00|19671.1|19659.1|19670.2|19658.2|19671.1|19659.1|19669.7|19657.7|9
1736182810000|2025-01-06 17:00:10|19667.4|19655.4|19658.4|19646.4|19667.4|19655.4|19655.2|19643.2|21
1736182820000|2025-01-06 17:00:20|19659.2|19647.2|19659.9|19647.9|19659.9|19647.9|19657.7|19645.7|28
1736182830000|2025-01-06 17:00:30|19660.6|19648.6|19660.6|19648.6|19662.4|19650.4|19659.9|19647.9|6
1736182840000|2025-01-06 17:00:40|19659.9|19647.9|19655.2|19643.2|19659.9|19647.9|19652.7|19640.7|19
1736182850000|2025-01-06 17:00:50|19653.1|19641.1|19653.9|19641.9|19653.9|19641.9|19651.4|19639.4|75
1736182860000|2025-01-06 17:01:00|19654.7|19642.7|19653.1|19641.1|19654.7|19642.7|19653.1|19641.1|2
1736182870000|2025-01-06 17:01:10|19653.9|19641.9|19656.4|19644.4|19656.4|19644.4|19653.9|19641.9|2
1736182880000|2025-01-06 17:01:20|19655.6|19643.6|19649.4|19637.4|19655.6|19643.6|19649.4|19637.4|6
1736182890000|2025-01-06 17:01:30|19650.2|19638.2|19650.6|19638.6|19650.6|19638.6|19650.2|19638.2|0
1736182900000|2025-01-06 17:01:40|19651.1|19639.1|19649.4|19637.4|19651.1|19639.1|19649.4|19637.4|10
1736182910000|2025-01-06 17:01:50|19650.6|19638.6|19651.9|19639.9|19653.1|19641.1|19650.6|19638.6|4
1736182920000|2025-01-06 17:02:00|19653.1|19641.1|19655.6|19643.6|19655.6|19643.6|19653.1|19641.1|6
1736182930000|2025-01-06 17:02:10|19654.4|19642.4|19653.9|19641.9|19654.4|19642.4|19648.1|19636.1|17
1736182940000|2025-01-06 17:02:20|19654.7|19642.7|19655.6|19643.6|19655.6|19643.6|19654.7|19642.7|1
1736182950000|2025-01-06 17:02:30|19657.7|19645.7|19656.9|19644.9|19657.7|19645.7|19656.9|19644.9|22
1736182960000|2025-01-06 17:02:40|19656.1|19644.1|19655.6|19643.6|19656.1|19644.1|19655.6|19643.6|1
1736182970000|2025-01-06 17:02:50|19654.4|19642.4|19654.4|19642.4|19654.4|19642.4|19654.4|19642.4|0
1736182980000|2025-01-06 17:03:00|19653.9|19641.9|19651.4|19639.4|19653.9|19641.9|19651.4|19639.4|4
1736182990000|2025-01-06 17:03:10|19652.2|19640.2|19650.2|19638.2|19654.7|19642.7|19650.2|19638.2|6
1736183000000|2025-01-06 17:03:20|19652.2|19640.2|19653.4|19641.4|19653.4|19641.4|19650.2|19638.2|7
1736183010000|2025-01-06 17:03:30|19653.9|19641.9|19655.9|19643.9|19655.9|19643.9|19653.4|19641.4|3
1736183020000|2025-01-06 17:03:40|19655.2|19643.2|19656.7|19644.7|19656.7|19644.7|19655.2|19643.2|0
1736183030000|2025-01-06 17:03:50|19658|19646|19655.8|19643.8|19659.7|19647.7|19655.8|19643.8|33
1736183050000|2025-01-06 17:04:10|19658.3|19646.3|19657.5|19645.5|19658.3|19646.3|19657.5|19645.5|3
1736183060000|2025-01-06 17:04:20|19658.3|19646.3|19658.3|19646.3|19658.3|19646.3|19658.3|19646.3|0
1736183090000|2025-01-06 17:04:50|19661.3|19649.3|19660|19648|19661.3|19649.3|19660|19648|6
1736183100000|2025-01-06 17:05:00|19658|19646|19656.3|19644.3|19658|19646|19656.3|19644.3|2
1736183110000|2025-01-06 17:05:10|19660.3|19648.3|19658.8|19646.8|19660.3|19648.3|19658.8|19646.8|8
1736183120000|2025-01-06 17:05:20|19659.2|19647.2|19664.7|19652.7|19664.7|19652.7|19659.2|19647.2|14
1736183130000|2025-01-06 17:05:30|19667.2|19655.2|19670.2|19658.2|19670.2|19658.2|19667.2|19655.2|8
1736183140000|2025-01-06 17:05:40|19671.4|19659.4|19667.7|19655.7|19671.4|19659.4|19667.7|19655.7|12
1736183150000|2025-01-06 17:05:50|19666.9|19654.9|19666.4|19654.4|19667.7|19655.7|19666.4|19654.4|0
1736183160000|2025-01-06 17:06:00|19668.9|19656.9|19668.5|19656.5|19668.9|19656.9|19667.7|19655.7|6
1736183170000|2025-01-06 17:06:10|19667.7|19655.7|19668.9|19656.9|19668.9|19656.9|19667.7|19655.7|0
1736183200000|2025-01-06 17:06:40|19667.2|19655.2|19667.2|19655.2|19668.9|19656.9|19666|19654|2
1736183210000|2025-01-06 17:06:50|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|0
1736183220000|2025-01-06 17:07:00|19664.7|19652.7|19665.5|19653.5|19666|19654|19664.7|19652.7|1
1736183230000|2025-01-06 17:07:10|||||||||5
1736183240000|2025-01-06 17:07:20|19665|19653|19665.5|19653.5|19665.5|19653.5|19665|19653|2
1736183250000|2025-01-06 17:07:30|||||||||2
1736183270000|2025-01-06 17:07:50|||||||||1
1736183280000|2025-01-06 17:08:00|19662.5|19650.5|19663.8|19651.8|19663.8|19651.8|19662.5|19650.5|4
1736183290000|2025-01-06 17:08:10|19668.8|19656.8|19670.5|19658.5|19670.5|19658.5|19668|19656|4
1736183300000|2025-01-06 17:08:20|19670|19658|19670|19658|19670|19658|19670|19658|1
1736183320000|2025-01-06 17:08:40|19670.5|19658.5|19671.4|19659.4|19671.4|19659.4|19670.5|19658.5|26
1736183330000|2025-01-06 17:08:50|19671.9|19659.9|19671.4|19659.4|19671.9|19659.9|19671.4|19659.4|8
1736183360000|2025-01-06 17:09:20|19671.9|19659.9|19671.9|19659.9|19671.9|19659.9|19671.4|19659.4|1
1736183370000|2025-01-06 17:09:30|19671.4|19659.4|19671.4|19659.4|19671.4|19659.4|19670.5|19658.5|4
1736183380000|2025-01-06 17:09:40|19670.2|19658.2|19663.5|19651.5|19670.2|19658.2|19663.5|19651.5|9
1736183390000|2025-01-06 17:09:50|19660.5|19648.5|19655.5|19643.5|19660.5|19648.5|19655.5|19643.5|23
1736183400000|2025-01-06 17:10:00|19653|19641|19653|19641|19653|19641|19652|19640|23
1736183410000|2025-01-06 17:10:10|19647.2|19635.2|19648.8|19636.8|19648.8|19636.8|19645.5|19633.5|6
1736183430000|2025-01-06 17:10:30|19648.3|19636.3|19648.8|19636.8|19649.5|19637.5|19648.3|19636.3|3
1736183440000|2025-01-06 17:10:40|19649.5|19637.5|19652.5|19640.5|19652.5|19640.5|19649.5|19637.5|4
1736183450000|2025-01-06 17:10:50|19652|19640|19651.3|19639.3|19652|19640|19651.3|19639.3|0
1736183460000|2025-01-06 17:11:00|19654.2|19642.2|19653|19641|19654.2|19642.2|19653|19641|6
1736183470000|2025-01-06 17:11:10|19651.4|19639.4|19648.8|19636.8|19651.4|19639.4|19648.8|19636.8|3
1736183480000|2025-01-06 17:11:20|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|1
1736183490000|2025-01-06 17:11:30|19648.8|19636.8|19647.1|19635.1|19648.8|19636.8|19647|19635|2
1736183500000|2025-01-06 17:11:40|19647.5|19635.5|19648.8|19636.8|19648.8|19636.8|19647.5|19635.5|2
1736183520000|2025-01-06 17:12:00|19648|19636|19648|19636|19648|19636|19648|19636|1
1736183540000|2025-01-06 17:12:20|||||||||1
1736183560000|2025-01-06 17:12:40|19642.8|19630.8|19644.6|19632.6|19647.1|19635.1|19642.8|19630.8|55
1736183570000|2025-01-06 17:12:50|19643.3|19631.3|19642.8|19630.8|19644.1|19632.1|19642.8|19630.8|1
1736183580000|2025-01-06 17:13:00|19644.1|19632.1|19642.8|19630.8|19644.6|19632.6|19642.8|19630.8|5
1736183590000|2025-01-06 17:13:10|19640.3|19628.3|19643.8|19631.8|19643.8|19631.8|19639.6|19627.6|13
1736183600000|2025-01-06 17:13:20|19643|19631|19643.8|19631.8|19644.2|19632.2|19643|19631|1
1736183610000|2025-01-06 17:13:30|19644.2|19632.2|19636.7|19624.7|19644.2|19632.2|19636.7|19624.7|8
1736183620000|2025-01-06 17:13:40|19637.5|19625.5|19645|19633|19645|19633|19636.7|19624.7|17
1736183630000|2025-01-06 17:13:50|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|0
1736183640000|2025-01-06 17:14:00|19646.3|19634.3|19648|19636|19648|19636|19646.3|19634.3|2
1736183650000|2025-01-06 17:14:10|19649.7|19637.7|19649.3|19637.3|19649.7|19637.7|19648.5|19636.5|7
1736183660000|2025-01-06 17:14:20|19649.7|19637.7|19647.5|19635.5|19650.5|19638.5|19647.5|19635.5|3
1736183670000|2025-01-06 17:14:30|19648|19636|19649.3|19637.3|19650.5|19638.5|19648|19636|4
1736183690000|2025-01-06 17:14:50|19650|19638|19653|19641|19653.8|19641.8|19650|19638|2
1736183700000|2025-01-06 17:15:00|19653.8|19641.8|19653.3|19641.3|19653.8|19641.8|19651.8|19639.8|3
1736183720000|2025-01-06 17:15:20|19652.1|19640.1|19653.3|19641.3|19653.3|19641.3|19652.1|19640.1|3
1736183730000|2025-01-06 17:15:30|19652.5|19640.5|19652.1|19640.1|19652.5|19640.5|19652.1|19640.1|1
1736183740000|2025-01-06 17:15:40|19649.1|19637.1|19649.1|19637.1|19649.1|19637.1|19648.6|19636.6|11
1736183750000|2025-01-06 17:15:50|||||||||1
1736183760000|2025-01-06 17:16:00|19650.3|19638.3|19648.6|19636.6|19650.3|19638.3|19648.6|19636.6|10
1736183770000|2025-01-06 17:16:10|19646.1|19634.1|19640.8|19628.8|19646.1|19634.1|19640.8|19628.8|3
1736183780000|2025-01-06 17:16:20|19641.6|19629.6|19646.3|19634.3|19646.6|19634.6|19641.6|19629.6|14
1736183790000|2025-01-06 17:16:30|19647.1|19635.1|19650|19638|19650|19638|19647.1|19635.1|5
1736183800000|2025-01-06 17:16:40|19649.6|19637.6|19647.1|19635.1|19649.6|19637.6|19647.1|19635.1|8
1736183810000|2025-01-06 17:16:50|||||||||3
1736183820000|2025-01-06 17:17:00|19645.5|19633.5|19647.1|19635.1|19647.1|19635.1|19645.5|19633.5|5
1736183830000|2025-01-06 17:17:10|19647.8|19635.8|19643.3|19631.3|19647.8|19635.8|19643.3|19631.3|4
1736183840000|2025-01-06 17:17:20|19642.5|19630.5|19638.3|19626.3|19642.5|19630.5|19637.1|19625.1|7
1736183850000|2025-01-06 17:17:30|19637.1|19625.1|19638.3|19626.3|19638.3|19626.3|19637.1|19625.1|3
1736183860000|2025-01-06 17:17:40|19639.6|19627.6|19639.3|19627.3|19639.6|19627.6|19638.8|19626.8|7
1736183870000|2025-01-06 17:17:50|19638.8|19626.8|19638.8|19626.8|19638.8|19626.8|19638.8|19626.8|9
1736183880000|2025-01-06 17:18:00|19638|19626|19639.3|19627.3|19641.3|19629.3|19638|19626|11
1736183890000|2025-01-06 17:18:10|19638.8|19626.8|19638.8|19626.8|19638.8|19626.8|19638|19626|1
1736183900000|2025-01-06 17:18:20|19641.3|19629.3|19643.8|19631.8|19643.8|19631.8|19641.3|19629.3|1
1736183910000|2025-01-06 17:18:30|19645|19633|19645|19633|19645|19633|19645|19633|1
1736183930000|2025-01-06 17:18:50|19645.5|19633.5|19645|19633|19645.5|19633.5|19645|19633|0
1736183940000|2025-01-06 17:19:00|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|3
1736183950000|2025-01-06 17:19:10|19645|19633|19645.5|19633.5|19645.5|19633.5|19645|19633|2
1736183960000|2025-01-06 17:19:20|19645|19633|19645|19633|19645|19633|19645|19633|2
1736183980000|2025-01-06 17:19:40|19644.6|19632.6|19642.5|19630.5|19644.6|19632.6|19642.5|19630.5|1
1736183990000|2025-01-06 17:19:50|19643|19631|19643|19631|19643|19631|19643|19631|0
1736184000000|2025-01-06 17:20:00|19642.2|19630.2|19640.5|19628.5|19643.5|19631.5|19640.5|19628.5|28
1736184010000|2025-01-06 17:20:10|19641.3|19629.3|19638.8|19626.8|19641.3|19629.3|19638|19626|5
1736184020000|2025-01-06 17:20:20|19639.6|19627.6|19638|19626|19639.6|19627.6|19638|19626|4
1736184030000|2025-01-06 17:20:30|19634.7|19622.7|19633.5|19621.5|19634.7|19622.7|19633|19621|28
1736184040000|2025-01-06 17:20:40|19640.5|19628.5|19641|19629|19641|19629|19640.5|19628.5|5
1736184050000|2025-01-06 17:20:50|19641.8|19629.8|19644.3|19632.3|19644.3|19632.3|19641.8|19629.8|2
1736184060000|2025-01-06 17:21:00|19646.8|19634.8|19651|19639|19651|19639|19646.8|19634.8|3
1736184070000|2025-01-06 17:21:10|19650.5|19638.5|19649.4|19637.4|19650.5|19638.5|19648.7|19636.7|1
1736184090000|2025-01-06 17:21:30|19649.9|19637.9|19647.4|19635.4|19649.9|19637.9|19647.4|19635.4|2
1736184100000|2025-01-06 17:21:40|19645.2|19633.2|19646.5|19634.5|19646.5|19634.5|19645.2|19633.2|2
1736184110000|2025-01-06 17:21:50|19645.2|19633.2|19639|19627|19645.2|19633.2|19639|19627|16
1736184120000|2025-01-06 17:22:00|19636.5|19624.5|19631.5|19619.5|19636.5|19624.5|19631.5|19619.5|8
1736184130000|2025-01-06 17:22:10|19632.2|19620.2|19634.7|19622.7|19634.7|19622.7|19632.2|19620.2|10
1736184140000|2025-01-06 17:22:20|19641|19629|19640.2|19628.2|19641|19629|19640.2|19628.2|4
1736184150000|2025-01-06 17:22:30|19641|19629|19637.7|19625.7|19644|19632|19637.7|19625.7|9
1736184160000|2025-01-06 17:22:40|19638.2|19626.2|19638.2|19626.2|19638.2|19626.2|19638.2|19626.2|7
1736184170000|2025-01-06 17:22:50|19639|19627|19640.7|19628.7|19640.7|19628.7|19639|19627|1
1736184190000|2025-01-06 17:23:10|19640.2|19628.2|19640.2|19628.2|19640.2|19628.2|19640.2|19628.2|5
1736184200000|2025-01-06 17:23:20|19639.7|19627.7|19638.2|19626.2|19639.7|19627.7|19637.7|19625.7|11
1736184210000|2025-01-06 17:23:30|19638.7|19626.7|19642.4|19630.4|19642.9|19630.9|19638.7|19626.7|4
1736184220000|2025-01-06 17:23:40|19641.6|19629.6|19644.1|19632.1|19644.1|19632.1|19641.6|19629.6|3
1736184230000|2025-01-06 17:23:50|19643.7|19631.7|19644.1|19632.1|19644.1|19632.1|19643.7|19631.7|3
1736184240000|2025-01-06 17:24:00|19643.7|19631.7|19643.7|19631.7|19643.7|19631.7|19643.7|19631.7|1
1736184250000|2025-01-06 17:24:10|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|0
1736184270000|2025-01-06 17:24:30|19644.9|19632.9|19642.9|19630.9|19644.9|19632.9|19642.9|19630.9|3
1736184280000|2025-01-06 17:24:40|19642.1|19630.1|19641.6|19629.6|19642.1|19630.1|19639.1|19627.1|8
1736184290000|2025-01-06 17:24:50|19642.9|19630.9|19642.9|19630.9|19642.9|19630.9|19642.9|19630.9|1
1736184300000|2025-01-06 17:25:00|19642.4|19630.4|19642.4|19630.4|19642.9|19630.9|19642.4|19630.4|0
1736184310000|2025-01-06 17:25:10|19643.2|19631.2|19642.9|19630.9|19643.2|19631.2|19642.4|19630.4|1
1736184320000|2025-01-06 17:25:20|19644.1|19632.1|19645.4|19633.4|19645.4|19633.4|19642.9|19630.9|11
1736184330000|2025-01-06 17:25:30|19644.9|19632.9|19644.9|19632.9|19644.9|19632.9|19644.9|19632.9|2
1736184340000|2025-01-06 17:25:40|19645.4|19633.4|19645.4|19633.4|19645.4|19633.4|19645.4|19633.4|0
1736184350000|2025-01-06 17:25:50|19644.9|19632.9|19643.7|19631.7|19644.9|19632.9|19643.7|19631.7|10
1736184360000|2025-01-06 17:26:00|19643.2|19631.2|19644.4|19632.4|19644.9|19632.9|19643.2|19631.2|7
1736184390000|2025-01-06 17:26:30|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|12
1736184400000|2025-01-06 17:26:40|19644.7|19632.7|19648.5|19636.5|19648.5|19636.5|19644.7|19632.7|13
1736184410000|2025-01-06 17:26:50|19649.8|19637.8|19651|19639|19651|19639|19649.8|19637.8|4
1736184420000|2025-01-06 17:27:00|19650.5|19638.5|19651.8|19639.8|19651.8|19639.8|19650.5|19638.5|8
1736184430000|2025-01-06 17:27:10|19651.3|19639.3|19651.3|19639.3|19651.3|19639.3|19651.3|19639.3|2
1736184440000|2025-01-06 17:27:20|19649.6|19637.6|19651.3|19639.3|19651.3|19639.3|19648.8|19636.8|5
1736184450000|2025-01-06 17:27:30|19650.5|19638.5|19650.8|19638.8|19651.3|19639.3|19650.1|19638.1|5
1736184460000|2025-01-06 17:27:40|19651.3|19639.3|19654.3|19642.3|19654.3|19642.3|19651.3|19639.3|5
1736184470000|2025-01-06 17:27:50|19656.8|19644.8|19656.8|19644.8|19656.8|19644.8|19656.8|19644.8|3
1736184480000|2025-01-06 17:28:00|19656|19644|19654.3|19642.3|19657.3|19645.3|19653.5|19641.5|32
1736184490000|2025-01-06 17:28:10|19654.8|19642.8|19656.8|19644.8|19656.8|19644.8|19654.8|19642.8|0
1736184500000|2025-01-06 17:28:20|||||||||1
1736184510000|2025-01-06 17:28:30|19657.6|19645.6|19656.3|19644.3|19658.3|19646.3|19656.3|19644.3|4
1736184530000|2025-01-06 17:28:50|19655.8|19643.8|19656.3|19644.3|19656.3|19644.3|19655.8|19643.8|5
1736184540000|2025-01-06 17:29:00|19654.3|19642.3|19651.3|19639.3|19655.1|19643.1|19650.8|19638.8|13
1736184560000|2025-01-06 17:29:20|19650.1|19638.1|19650.5|19638.5|19651.3|19639.3|19650.1|19638.1|0
1736184570000|2025-01-06 17:29:30|19648.8|19636.8|19648.3|19636.3|19648.8|19636.8|19647.1|19635.1|9
1736184580000|2025-01-06 17:29:40|19647.1|19635.1|19646.3|19634.3|19647.1|19635.1|19646.3|19634.3|0
1736184600000|2025-01-06 17:30:00|19647.1|19635.1|19646.3|19634.3|19647.1|19635.1|19646.3|19634.3|4
1736184630000|2025-01-06 17:30:30|19645.5|19633.5|19647.6|19635.6|19648|19636|19645.5|19633.5|6
1736184640000|2025-01-06 17:30:40|19647.1|19635.1|19642.1|19630.1|19647.1|19635.1|19642.1|19630.1|8
1736184650000|2025-01-06 17:30:50|19644.6|19632.6|19644.6|19632.6|19644.6|19632.6|19644.6|19632.6|3
1736184660000|2025-01-06 17:31:00|19643|19631|19647.1|19635.1|19647.1|19635.1|19643|19631|8
1736184670000|2025-01-06 17:31:10|19646.3|19634.3|19644.6|19632.6|19646.3|19634.3|19644.6|19632.6|6
1736184690000|2025-01-06 17:31:30|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|1
1736184700000|2025-01-06 17:31:40|19646.3|19634.3|19646.3|19634.3|19646.3|19634.3|19646.3|19634.3|2
1736184710000|2025-01-06 17:31:50|||||||||3
1736184720000|2025-01-06 17:32:00|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|0
1736184730000|2025-01-06 17:32:10|19646.2|19634.2|19644.6|19632.6|19646.2|19634.2|19644.6|19632.6|7
1736184740000|2025-01-06 17:32:20|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|1
1736184750000|2025-01-06 17:32:30|19644.9|19632.9|19645.4|19633.4|19645.4|19633.4|19644.9|19632.9|0
1736184760000|2025-01-06 17:32:40|19646.2|19634.2|19644.1|19632.1|19646.6|19634.6|19644.1|19632.1|8
1736184770000|2025-01-06 17:32:50|19644.9|19632.9|19645.4|19633.4|19645.4|19633.4|19644.9|19632.9|0
1736184780000|2025-01-06 17:33:00|19646.2|19634.2|19647.1|19635.1|19647.9|19635.9|19646.2|19634.2|15
1736184790000|2025-01-06 17:33:10|19647.9|19635.9|19647.1|19635.1|19647.9|19635.9|19647.1|19635.1|0
1736184800000|2025-01-06 17:33:20|19646.6|19634.6|19647.1|19635.1|19647.1|19635.1|19646.6|19634.6|5
1736184810000|2025-01-06 17:33:30|||||||||2
1736184820000|2025-01-06 17:33:40|19646.6|19634.6|19647.1|19635.1|19647.1|19635.1|19646.2|19634.2|24
1736184830000|2025-01-06 17:33:50|19647.9|19635.9|19648.7|19636.7|19648.7|19636.7|19647.9|19635.9|7
1736184840000|2025-01-06 17:34:00|19650.4|19638.4|19651.2|19639.2|19651.2|19639.2|19650.4|19638.4|3
1736184850000|2025-01-06 17:34:10|19650.4|19638.4|19650.4|19638.4|19650.4|19638.4|19650.4|19638.4|2
1736184860000|2025-01-06 17:34:20|19651.2|19639.2|19651.2|19639.2|19651.2|19639.2|19651.2|19639.2|0
1736184870000|2025-01-06 17:34:30|19650.4|19638.4|19647.9|19635.9|19650.4|19638.4|19647.9|19635.9|6
1736184880000|2025-01-06 17:34:40|19647.4|19635.4|19643.7|19631.7|19647.4|19635.4|19643.7|19631.7|8
1736184890000|2025-01-06 17:34:50|19642.1|19630.1|19642.9|19630.9|19642.9|19630.9|19642.1|19630.1|2
1736184900000|2025-01-06 17:35:00|19642.1|19630.1|19633.7|19621.7|19642.4|19630.4|19633.7|19621.7|29
1736184910000|2025-01-06 17:35:10|19632.9|19620.9|19630.2|19618.2|19632.9|19620.9|19630.2|19618.2|54
1736184920000|2025-01-06 17:35:20|||||||||1
1736184930000|2025-01-06 17:35:30|||||||||13
1736184940000|2025-01-06 17:35:40|19629.4|19617.4|19630.2|19618.2|19631.9|19619.9|19629.4|19617.4|4
1736184970000|2025-01-06 17:36:10|19631.9|19619.9|19632.7|19620.7|19632.7|19620.7|19631.9|19619.9|2
1736184980000|2025-01-06 17:36:20|19637.4|19625.4|19641.2|19629.2|19641.2|19629.2|19637.4|19625.4|31
1736184990000|2025-01-06 17:36:30|19642.4|19630.4|19642.4|19630.4|19642.4|19630.4|19642.4|19630.4|0
1736185000000|2025-01-06 17:36:40|19642.9|19630.9|19643.7|19631.7|19643.7|19631.7|19642.9|19630.9|0
1736185010000|2025-01-06 17:36:50|19640.4|19628.4|19641.6|19629.6|19641.6|19629.6|19640.4|19628.4|6
1736185030000|2025-01-06 17:37:10|19640.9|19628.9|19640.9|19628.9|19640.9|19628.9|19640.9|19628.9|0
1736185040000|2025-01-06 17:37:20|19641.6|19629.6|19642.9|19630.9|19642.9|19630.9|19641.2|19629.2|1
1736185050000|2025-01-06 17:37:30|19643.7|19631.7|19642.4|19630.4|19643.7|19631.7|19641.2|19629.2|4
1736185060000|2025-01-06 17:37:40|19642.9|19630.9|19643.7|19631.7|19643.7|19631.7|19642.9|19630.9|2
1736185070000|2025-01-06 17:37:50|19644.9|19632.9|19642.4|19630.4|19644.9|19632.9|19642.4|19630.4|4
1736185080000|2025-01-06 17:38:00|19641.6|19629.6|19641.6|19629.6|19642.4|19630.4|19641.2|19629.2|1
1736185090000|2025-01-06 17:38:10|19641.2|19629.2|19643.7|19631.7|19643.7|19631.7|19641.2|19629.2|1
1736185100000|2025-01-06 17:38:20|19644.1|19632.1|19642.9|19630.9|19644.1|19632.1|19642.9|19630.9|1
1736185110000|2025-01-06 17:38:30|19643.7|19631.7|19643.7|19631.7|19644.9|19632.9|19643.7|19631.7|2
1736185120000|2025-01-06 17:38:40|19644.4|19632.4|19645.2|19633.2|19645.2|19633.2|19644.4|19632.4|12
1736185130000|2025-01-06 17:38:50|19644.4|19632.4|19647.4|19635.4|19647.4|19635.4|19644.4|19632.4|9
1736185140000|2025-01-06 17:39:00|19651.2|19639.2|19647.9|19635.9|19651.2|19639.2|19647.9|19635.9|27
1736185150000|2025-01-06 17:39:10|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|0
1736185160000|2025-01-06 17:39:20|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|0
1736185170000|2025-01-06 17:39:30|||||||||1
1736185180000|2025-01-06 17:39:40|19648.4|19636.4|19649.6|19637.6|19649.6|19637.6|19648.4|19636.4|8
1736185190000|2025-01-06 17:39:50|||||||||1
1736185200000|2025-01-06 17:40:00|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|3
1736185210000|2025-01-06 17:40:10|19648.7|19636.7|19648.2|19636.2|19648.7|19636.7|19647.4|19635.4|10
1736185220000|2025-01-06 17:40:20|19647.4|19635.4|19648.2|19636.2|19648.2|19636.2|19647.4|19635.4|0
1736185230000|2025-01-06 17:40:30|19647.7|19635.7|19648.7|19636.7|19648.7|19636.7|19647.7|19635.7|0
1736185240000|2025-01-06 17:40:40|||||||||1
1736185250000|2025-01-06 17:40:50|||||||||1
1736185260000|2025-01-06 17:41:00|19648.2|19636.2|19648.7|19636.7|19648.7|19636.7|19647.7|19635.7|9
1736185280000|2025-01-06 17:41:20|19648.2|19636.2|19647.7|19635.7|19648.2|19636.2|19647.7|19635.7|1
1736185290000|2025-01-06 17:41:30|19646.2|19634.2|19647|19635|19647|19635|19646.2|19634.2|1
1736185300000|2025-01-06 17:41:40|19646.2|19634.2|19645.2|19633.2|19646.2|19634.2|19645.2|19633.2|3
1736185320000|2025-01-06 17:42:00|19645.7|19633.7|19645.7|19633.7|19645.7|19633.7|19645.2|19633.2|6
1736185330000|2025-01-06 17:42:10|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|0
1736185340000|2025-01-06 17:42:20|19644.5|19632.5|19644.5|19632.5|19644.5|19632.5|19644.5|19632.5|2
1736185350000|2025-01-06 17:42:30|19645.2|19633.2|19644.5|19632.5|19645.2|19633.2|19644.5|19632.5|0
1736185360000|2025-01-06 17:42:40|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|0
1736185370000|2025-01-06 17:42:50|19645.7|19633.7|19645.2|19633.2|19645.7|19633.7|19645.2|19633.2|5
1736185380000|2025-01-06 17:43:00|19645.7|19633.7|19645.2|19633.2|19647|19635|19645.2|19633.2|8
1736185400000|2025-01-06 17:43:20|||||||||1
1736185410000|2025-01-06 17:43:30|19648.2|19636.2|19647.7|19635.7|19648.2|19636.2|19647.7|19635.7|2
1736185420000|2025-01-06 17:43:40|19648.2|19636.2|19647.7|19635.7|19648.2|19636.2|19647.7|19635.7|1
1736185430000|2025-01-06 17:43:50|19648.2|19636.2|19648.2|19636.2|19648.2|19636.2|19648.2|19636.2|0
1736185440000|2025-01-06 17:44:00|19647.7|19635.7|19653.7|19641.7|19654.5|19642.5|19647.7|19635.7|32
1736185450000|2025-01-06 17:44:10|19654.9|19642.9|19656.2|19644.2|19656.2|19644.2|19653.7|19641.7|25
1736185460000|2025-01-06 17:44:20|19656.7|19644.7|19657.1|19645.1|19657.1|19645.1|19656.7|19644.7|4
1736185470000|2025-01-06 17:44:30|19658.7|19646.7|19658.7|19646.7|19658.7|19646.7|19658.7|19646.7|2
1736185480000|2025-01-06 17:44:40|||||||||2
1736185490000|2025-01-06 17:44:50|19659.5|19647.5|19663.7|19651.7|19663.7|19651.7|19659.5|19647.5|22
1736185500000|2025-01-06 17:45:00|19661.7|19649.7|19659.2|19647.2|19661.7|19649.7|19659.2|19647.2|13
1736185520000|2025-01-06 17:45:20|19659.9|19647.9|19661.2|19649.2|19661.2|19649.2|19659.9|19647.9|2
1736185530000|2025-01-06 17:45:30|19661.7|19649.7|19662|19650|19662|19650|19661.7|19649.7|2
1736185540000|2025-01-06 17:45:40|19661.2|19649.2|19663.7|19651.7|19663.7|19651.7|19661.2|19649.2|2
1736185550000|2025-01-06 17:45:50|19661.2|19649.2|19661.7|19649.7|19662.9|19650.9|19661.2|19649.2|4
1736185560000|2025-01-06 17:46:00|19663.7|19651.7|19662|19650|19664.2|19652.2|19662|19650|5
1736185570000|2025-01-06 17:46:10|19661.2|19649.2|19661.2|19649.2|19661.2|19649.2|19661.2|19649.2|0
1736185580000|2025-01-06 17:46:20|19658.7|19646.7|19658.7|19646.7|19658.7|19646.7|19658.7|19646.7|7
1736185600000|2025-01-06 17:46:40|19659.5|19647.5|19659.5|19647.5|19659.5|19647.5|19659.5|19647.5|11
1736185610000|2025-01-06 17:46:50|19657|19645|19659|19647|19659|19647|19657|19645|4
1736185620000|2025-01-06 17:47:00|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|1
1736185650000|2025-01-06 17:47:30|||||||||3
1736185660000|2025-01-06 17:47:40|19661.8|19649.8|19662|19650|19662.7|19650.7|19661.8|19649.8|1
1736185670000|2025-01-06 17:47:50|19663.7|19651.7|19662.7|19650.7|19663.7|19651.7|19662.7|19650.7|6
1736185680000|2025-01-06 17:48:00|19662|19650|19662.7|19650.7|19663.2|19651.2|19662|19650|1
1736185690000|2025-01-06 17:48:10|19663.2|19651.2|19662.7|19650.7|19664.5|19652.5|19662.7|19650.7|5
1736185700000|2025-01-06 17:48:20|19663.2|19651.2|19661.2|19649.2|19664.5|19652.5|19661.2|19649.2|7
1736185710000|2025-01-06 17:48:30|19662|19650|19662|19650|19662.7|19650.7|19660.2|19648.2|3
1736185730000|2025-01-06 17:48:50|19662.7|19650.7|19657.7|19645.7|19662.7|19650.7|19657.7|19645.7|13
1736185740000|2025-01-06 17:49:00|||||||||7
1736185750000|2025-01-06 17:49:10|19658.2|19646.2|19657.7|19645.7|19659|19647|19657.7|19645.7|3
1736185770000|2025-01-06 17:49:30|19659|19647|19659|19647|19659|19647|19658.2|19646.2|1
1736185780000|2025-01-06 17:49:40|19659.5|19647.5|19660.3|19648.3|19660.3|19648.3|19659.5|19647.5|1
1736185800000|2025-01-06 17:50:00|19660.7|19648.7|19661.5|19649.5|19661.5|19649.5|19660.7|19648.7|5
1736185810000|2025-01-06 17:50:10|19660.3|19648.3|19660.3|19648.3|19661.5|19649.5|19660.3|19648.3|1
1736185820000|2025-01-06 17:50:20|19657.8|19645.8|19656.5|19644.5|19657.8|19645.8|19655.3|19643.3|16
1736185830000|2025-01-06 17:50:30|19657|19645|19657.8|19645.8|19659.5|19647.5|19657|19645|5
1736185840000|2025-01-06 17:50:40|||||||||20
1736185850000|2025-01-06 17:50:50|19657.3|19645.3|19657.8|19645.8|19657.8|19645.8|19655.7|19643.7|3
1736185860000|2025-01-06 17:51:00|||||||||6
1736185870000|2025-01-06 17:51:10|||||||||3
1736185890000|2025-01-06 17:51:30|19656.5|19644.5|19657.8|19645.8|19657.8|19645.8|19656.5|19644.5|5
1736185900000|2025-01-06 17:51:40|19657|19645|19657.8|19645.8|19657.8|19645.8|19657|19645|0
1736185910000|2025-01-06 17:51:50|||||||||1
1736185940000|2025-01-06 17:52:20|||||||||1
1736185950000|2025-01-06 17:52:30|19659|19647|19660.3|19648.3|19660.3|19648.3|19658.2|19646.2|12
1736185960000|2025-01-06 17:52:40|19658.5|19646.5|19660.3|19648.3|19660.3|19648.3|19658.5|19646.5|3
1736185970000|2025-01-06 17:52:50|19658.2|19646.2|19655.7|19643.7|19658.2|19646.2|19655.7|19643.7|3
1736185980000|2025-01-06 17:53:00|19656.5|19644.5|19656.5|19644.5|19656.5|19644.5|19656.5|19644.5|0
1736185990000|2025-01-06 17:53:10|19657|19645|19657.8|19645.8|19657.8|19645.8|19657|19645|0
1736186010000|2025-01-06 17:53:30|||||||||2
1736186020000|2025-01-06 17:53:40|19655.3|19643.3|19655.3|19643.3|19655.3|19643.3|19655.3|19643.3|4
1736186030000|2025-01-06 17:53:50|19657.8|19645.8|19657.8|19645.8|19657.8|19645.8|19657.8|19645.8|3
1736186040000|2025-01-06 17:54:00|||||||||2
1736186050000|2025-01-06 17:54:10|19652.8|19640.8|19652|19640|19652.8|19640.8|19650.3|19638.3|21
1736186060000|2025-01-06 17:54:20|19652.8|19640.8|19652.8|19640.8|19655.3|19643.3|19652|19640|13
1736186080000|2025-01-06 17:54:40|19650.7|19638.7|19650.7|19638.7|19650.7|19638.7|19650.7|19638.7|4
1736186090000|2025-01-06 17:54:50|19647.8|19635.8|19645.3|19633.3|19647.8|19635.8|19645.3|19633.3|11
1736186100000|2025-01-06 17:55:00|19644|19632|19642.8|19630.8|19644|19632|19642.8|19630.8|9
1736186110000|2025-01-06 17:55:10|19644|19632|19645.3|19633.3|19645.3|19633.3|19644|19632|1
1736186120000|2025-01-06 17:55:20|||||||||1
1736186130000|2025-01-06 17:55:30|19643.2|19631.2|19642.8|19630.8|19644|19632|19642.8|19630.8|3
1736186140000|2025-01-06 17:55:40|19645.3|19633.3|19642.8|19630.8|19645.3|19633.3|19642.8|19630.8|4
1736186150000|2025-01-06 17:55:50|19646.5|19634.5|19649.5|19637.5|19650.7|19638.7|19645.3|19633.3|15
1736186160000|2025-01-06 17:56:00|||||||||5
1736186170000|2025-01-06 17:56:10|19647|19635|19647|19635|19647|19635|19647|19635|2
1736186180000|2025-01-06 17:56:20|||||||||4
1736186200000|2025-01-06 17:56:40|19647.8|19635.8|19647.8|19635.8|19647.8|19635.8|19647.8|19635.8|2
1736186230000|2025-01-06 17:57:10|19642.8|19630.8|19642.8|19630.8|19642.8|19630.8|19642.8|19630.8|6
1736186250000|2025-01-06 17:57:30|19645.3|19633.3|19646.5|19634.5|19647|19635|19645.3|19633.3|9
1736186270000|2025-01-06 17:57:50|19646|19634|19646.5|19634.5|19646.5|19634.5|19646|19634|0
1736186280000|2025-01-06 17:58:00|19647|19635|19646.5|19634.5|19647.8|19635.8|19646.5|19634.5|33
1736186290000|2025-01-06 17:58:10|19645.3|19633.3|19645.3|19633.3|19645.3|19633.3|19645.3|19633.3|1
1736186300000|2025-01-06 17:58:20|19646.5|19634.5|19646.5|19634.5|19646.5|19634.5|19646.5|19634.5|3
1736186310000|2025-01-06 17:58:30|19647.3|19635.3|19647.8|19635.8|19647.8|19635.8|19647.3|19635.3|0
1736186330000|2025-01-06 17:58:50|19645.7|19633.7|19645.3|19633.3|19646.1|19634.1|19645.3|19633.3|4
1736186340000|2025-01-06 17:59:00|19647|19635|19646.5|19634.5|19647|19635|19646.5|19634.5|8
1736186360000|2025-01-06 17:59:20|19647.8|19635.8|19647.8|19635.8|19647.8|19635.8|19647.8|19635.8|0
1736186370000|2025-01-06 17:59:30|||||||||1
1736186380000|2025-01-06 17:59:40|||||||||11
1736186390000|2025-01-06 17:59:50|||||||||6
1736186400000|2025-01-06 18:00:00|||||||||1
1736186410000|2025-01-06 18:00:10|||||||||2
1736186420000|2025-01-06 18:00:20|19646.8|19634.8|19641.5|19629.5|19646.8|19634.8|19641.5|19629.5|6
1736186430000|2025-01-06 18:00:30|19640.7|19628.7|19640.7|19628.7|19640.7|19628.7|19640.7|19628.7|0
1736186440000|2025-01-06 18:00:40|19640.3|19628.3|19637.8|19625.8|19640.3|19628.3|19637.8|19625.8|7
1736186450000|2025-01-06 18:00:50|19636.5|19624.5|19637.3|19625.3|19637.8|19625.8|19635.3|19623.3|28
1736186460000|2025-01-06 18:01:00|19636.8|19624.8|19636.8|19624.8|19637.3|19625.3|19636.8|19624.8|2
1736186490000|2025-01-06 18:01:30|19635.1|19623.1|19636.8|19624.8|19636.8|19624.8|19635.1|19623.1|7
1736186500000|2025-01-06 18:01:40|||||||||1
1736186510000|2025-01-06 18:01:50|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|7
1736186520000|2025-01-06 18:02:00|19637.6|19625.6|19638.1|19626.1|19638.1|19626.1|19636.8|19624.8|5
1736186530000|2025-01-06 18:02:10|19638.6|19626.6|19639.3|19627.3|19639.3|19627.3|19638.6|19626.6|0
1736186550000|2025-01-06 18:02:30|19638.6|19626.6|19639.3|19627.3|19639.3|19627.3|19638.6|19626.6|34
1736186570000|2025-01-06 18:02:50|19641.8|19629.8|19640.6|19628.6|19641.8|19629.8|19640.6|19628.6|10
1736186580000|2025-01-06 18:03:00|19641.8|19629.8|19641.8|19629.8|19641.8|19629.8|19641.8|19629.8|0
1736186590000|2025-01-06 18:03:10|||||||||4
1736186610000|2025-01-06 18:03:30|||||||||1
1736186620000|2025-01-06 18:03:40|19644.3|19632.3|19643.4|19631.4|19644.3|19632.3|19643.4|19631.4|7
1736186630000|2025-01-06 18:03:50|19644.3|19632.3|19644.3|19632.3|19644.3|19632.3|19644.3|19632.3|2
1736186660000|2025-01-06 18:04:20|||||||||7
1736186670000|2025-01-06 18:04:30|||||||||5
1736186680000|2025-01-06 18:04:40|19642.3|19630.3|19640.1|19628.1|19642.3|19630.3|19640.1|19628.1|5
1736186690000|2025-01-06 18:04:50|19639.3|19627.3|19637.6|19625.6|19639.3|19627.3|19636.8|19624.8|6
1736186700000|2025-01-06 18:05:00|19636.8|19624.8|19638.1|19626.1|19638.1|19626.1|19636.8|19624.8|11
1736186710000|2025-01-06 18:05:10|19636.8|19624.8|19636.8|19624.8|19636.8|19624.8|19636.8|19624.8|2
1736186720000|2025-01-06 18:05:20|||||||||12
1736186730000|2025-01-06 18:05:30|||||||||1
1736186740000|2025-01-06 18:05:40|19635.1|19623.1|19635.6|19623.6|19635.6|19623.6|19635.1|19623.1|5
1736186750000|2025-01-06 18:05:50|19635.1|19623.1|19635.1|19623.1|19635.6|19623.6|19635.1|19623.1|0
1736186760000|2025-01-06 18:06:00|19635.6|19623.6|19639.3|19627.3|19639.8|19627.8|19635.6|19623.6|6
1736186770000|2025-01-06 18:06:10|19636.1|19624.1|19638.6|19626.6|19638.6|19626.6|19636.1|19624.1|31
1736186780000|2025-01-06 18:06:20|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|7
1736186790000|2025-01-06 18:06:30|19638.9|19626.9|19636.8|19624.8|19638.9|19626.9|19636.8|19624.8|1
1736186800000|2025-01-06 18:06:40|||||||||1
1736186810000|2025-01-06 18:06:50|19634.3|19622.3|19634.3|19622.3|19634.3|19622.3|19634.3|19622.3|1
1736186820000|2025-01-06 18:07:00|19633.1|19621.1|19631.8|19619.8|19633.1|19621.1|19631.8|19619.8|9
1736186830000|2025-01-06 18:07:10|||||||||1
1736186840000|2025-01-06 18:07:20|19631.1|19619.1|19630.3|19618.3|19631.1|19619.1|19630.3|19618.3|40
1736186850000|2025-01-06 18:07:30|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|1
1736186860000|2025-01-06 18:07:40|19634.5|19622.5|19638.1|19626.1|19638.1|19626.1|19634.5|19622.5|13
1736186870000|2025-01-06 18:07:50|19637.3|19625.3|19638.1|19626.1|19638.6|19626.6|19637.3|19625.3|0
1736186880000|2025-01-06 18:08:00|19637.3|19625.3|19636.9|19624.9|19638.1|19626.1|19636.9|19624.9|0
1736186900000|2025-01-06 18:08:20|19634.4|19622.4|19636.9|19624.9|19636.9|19624.9|19634.4|19622.4|19
1736186930000|2025-01-06 18:08:50|19638.1|19626.1|19636.9|19624.9|19638.1|19626.1|19636.9|19624.9|3
1736186940000|2025-01-06 18:09:00|19638.1|19626.1|19639.4|19627.4|19639.4|19627.4|19638.1|19626.1|2
1736186960000|2025-01-06 18:09:20|||||||||11
1736186970000|2025-01-06 18:09:30|||||||||3
1736186980000|2025-01-06 18:09:40|||||||||1
1736187000000|2025-01-06 18:10:00|19636.9|19624.9|19637.6|19625.6|19639.4|19627.4|19636.9|19624.9|7
1736187010000|2025-01-06 18:10:10|19636.9|19624.9|19628.4|19616.4|19636.9|19624.9|19628.4|19616.4|38
1736187020000|2025-01-06 18:10:20|19629.7|19617.7|19629.7|19617.7|19629.7|19617.7|19628.9|19616.9|2
1736187030000|2025-01-06 18:10:30|19630.1|19618.1|19630.1|19618.1|19630.9|19618.9|19628.4|19616.4|15
1736187040000|2025-01-06 18:10:40|19630.9|19618.9|19630.9|19618.9|19630.9|19618.9|19630.9|19618.9|2
1736187050000|2025-01-06 18:10:50|||||||||1
1736187060000|2025-01-06 18:11:00|||||||||1
1736187070000|2025-01-06 18:11:10|19631.9|19619.9|19633.4|19621.4|19633.4|19621.4|19631.9|19619.9|6
1736187090000|2025-01-06 18:11:30|19632.6|19620.6|19632.6|19620.6|19632.6|19620.6|19632.6|19620.6|2
1736187100000|2025-01-06 18:11:40|19633.4|19621.4|19632.6|19620.6|19633.4|19621.4|19632.6|19620.6|0
1736187110000|2025-01-06 18:11:50|19631.9|19619.9|19632.6|19620.6|19632.6|19620.6|19631.9|19619.9|8
1736187120000|2025-01-06 18:12:00|19633.1|19621.1|19632.6|19620.6|19633.1|19621.1|19632.6|19620.6|0
1736187130000|2025-01-06 18:12:10|||||||||1
1736187140000|2025-01-06 18:12:20|||||||||2
1736187160000|2025-01-06 18:12:40|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|1
1736187170000|2025-01-06 18:12:50|19633.9|19621.9|19633.9|19621.9|19633.9|19621.9|19633.9|19621.9|3
1736187180000|2025-01-06 18:13:00|19633.4|19621.4|19633.4|19621.4|19633.9|19621.9|19633.4|19621.4|0
1736187190000|2025-01-06 18:13:10|||||||||1
1736187200000|2025-01-06 18:13:20|19631.9|19619.9|19632.6|19620.6|19632.6|19620.6|19631.9|19619.9|28
1736187210000|2025-01-06 18:13:30|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|1
1736187220000|2025-01-06 18:13:40|19633.9|19621.9|19633.4|19621.4|19633.9|19621.9|19633.4|19621.4|0
1736187230000|2025-01-06 18:13:50|19633.9|19621.9|19633.9|19621.9|19633.9|19621.9|19633.9|19621.9|0
1736187240000|2025-01-06 18:14:00|19634.4|19622.4|19634.4|19622.4|19634.4|19622.4|19634.4|19622.4|27
1736187250000|2025-01-06 18:14:10|19635.1|19623.1|19635.1|19623.1|19635.1|19623.1|19635.1|19623.1|0
1736187260000|2025-01-06 18:14:20|19635.9|19623.9|19635.9|19623.9|19635.9|19623.9|19635.9|19623.9|5
1736187270000|2025-01-06 18:14:30|19636.4|19624.4|19635.9|19623.9|19636.4|19624.4|19635.9|19623.9|4
1736187290000|2025-01-06 18:14:50|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|19636.4|19624.4|10
1736187300000|2025-01-06 18:15:00|19637.6|19625.6|19638.4|19626.4|19638.4|19626.4|19636.9|19624.9|3
1736187310000|2025-01-06 18:15:10|19636.9|19624.9|19636.4|19624.4|19636.9|19624.9|19635.9|19623.9|2
1736187320000|2025-01-06 18:15:20|||||||||7
1736187330000|2025-01-06 18:15:30|19635.9|19623.9|19635.9|19623.9|19635.9|19623.9|19634.7|19622.7|4
1736187340000|2025-01-06 18:15:40|19637.6|19625.6|19637.6|19625.6|19637.6|19625.6|19637.6|19625.6|1
1736187350000|2025-01-06 18:15:50|19637.2|19625.2|19637.6|19625.6|19637.6|19625.6|19637.2|19625.2|3
1736187360000|2025-01-06 18:16:00|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|7
1736187370000|2025-01-06 18:16:10|19639.4|19627.4|19638.9|19626.9|19639.4|19627.4|19638.9|19626.9|0
1736187400000|2025-01-06 18:16:40|||||||||21
1736187420000|2025-01-06 18:17:00|19638.4|19626.4|19638.9|19626.9|19639.4|19627.4|19638.4|19626.4|6
1736187430000|2025-01-06 18:17:10|19639.4|19627.4|19639.8|19627.8|19639.8|19627.8|19639.4|19627.4|22
1736187440000|2025-01-06 18:17:20|19639.4|19627.4|19639.4|19627.4|19640.3|19628.3|19639.4|19627.4|9
1736187480000|2025-01-06 18:18:00|19637.7|19625.7|19637.7|19625.7|19637.7|19625.7|19636.9|19624.9|5
1736187490000|2025-01-06 18:18:10|19636.9|19624.9|19637.7|19625.7|19637.7|19625.7|19636.9|19624.9|0
1736187500000|2025-01-06 18:18:20|19638.4|19626.4|19639.4|19627.4|19639.4|19627.4|19638.4|19626.4|19
1736187510000|2025-01-06 18:18:30|||||||||7
1736187520000|2025-01-06 18:18:40|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|1
1736187530000|2025-01-06 18:18:50|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|0
1736187540000|2025-01-06 18:19:00|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|0
1736187560000|2025-01-06 18:19:20|19638.4|19626.4|19638.9|19626.9|19638.9|19626.9|19636.4|19624.4|8
1736187570000|2025-01-06 18:19:30|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|1
1736187580000|2025-01-06 18:19:40|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|1
1736187590000|2025-01-06 18:19:50|19638.4|19626.4|19638.9|19626.9|19638.9|19626.9|19638.4|19626.4|1
1736187600000|2025-01-06 18:20:00|||||||||2
1736187610000|2025-01-06 18:20:10|19637.7|19625.7|19636.4|19624.4|19637.7|19625.7|19636.4|19624.4|6
1736187620000|2025-01-06 18:20:20|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|13
1736187640000|2025-01-06 18:20:40|19637.7|19625.7|19636.9|19624.9|19637.7|19625.7|19636.9|19624.9|7
1736187660000|2025-01-06 18:21:00|19636.4|19624.4|19636.4|19624.4|19636.4|19624.4|19634.4|19622.4|2
1736187670000|2025-01-06 18:21:10|19635.2|19623.2|19636.4|19624.4|19636.9|19624.9|19635.2|19623.2|0
1736187680000|2025-01-06 18:21:20|19637.2|19625.2|19635.9|19623.9|19637.2|19625.2|19635.9|19623.9|5
1736187720000|2025-01-06 18:22:00|19634.7|19622.7|19633.9|19621.9|19634.7|19622.7|19633.9|19621.9|12
1736187730000|2025-01-06 18:22:10|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|0
1736187740000|2025-01-06 18:22:20|19634.7|19622.7|19633.9|19621.9|19634.7|19622.7|19633.4|19621.4|4
1736187750000|2025-01-06 18:22:30|19633.4|19621.4|19634.7|19622.7|19634.7|19622.7|19633.4|19621.4|3
1736187760000|2025-01-06 18:22:40|19633.9|19621.9|19633.9|19621.9|19634.7|19622.7|19633.4|19621.4|0
1736187770000|2025-01-06 18:22:50|19634.7|19622.7|19631.4|19619.4|19634.7|19622.7|19629.7|19617.7|11
1736187780000|2025-01-06 18:23:00|19632.7|19620.7|19633.4|19621.4|19633.4|19621.4|19632.7|19620.7|7
1736187800000|2025-01-06 18:23:20|19631.4|19619.4|19632.7|19620.7|19632.7|19620.7|19630.9|19618.9|7
1736187810000|2025-01-06 18:23:30|19631.7|19619.7|19631.4|19619.4|19632.2|19620.2|19631.4|19619.4|5
1736187820000|2025-01-06 18:23:40|19630.9|19618.9|19629.7|19617.7|19631.4|19619.4|19627.7|19615.7|8
1736187830000|2025-01-06 18:23:50|19630.2|19618.2|19626.9|19614.9|19630.2|19618.2|19626.4|19614.4|31
1736187840000|2025-01-06 18:24:00|19627.7|19615.7|19626.4|19614.4|19628.4|19616.4|19626.4|19614.4|7
1736187850000|2025-01-06 18:24:10|19623.9|19611.9|19625.9|19613.9|19625.9|19613.9|19623.9|19611.9|17
1736187860000|2025-01-06 18:24:20|19624.7|19612.7|19625.9|19613.9|19625.9|19613.9|19624.7|19612.7|9
1736187870000|2025-01-06 18:24:30|19624.7|19612.7|19624.7|19612.7|19624.7|19612.7|19624.7|19612.7|1
1736187880000|2025-01-06 18:24:40|19623.4|19611.4|19623.9|19611.9|19624.4|19612.4|19623.4|19611.4|5
1736187890000|2025-01-06 18:24:50|19624.7|19612.7|19625.9|19613.9|19625.9|19613.9|19624.7|19612.7|20
1736187900000|2025-01-06 18:25:00|19626.4|19614.4|19625.9|19613.9|19626.4|19614.4|19625.9|19613.9|5
1736187910000|2025-01-06 18:25:10|19625.5|19613.5|19623.4|19611.4|19625.5|19613.5|19620.9|19608.9|46
1736187920000|2025-01-06 18:25:20|19623.9|19611.9|19623.4|19611.4|19623.9|19611.9|19623.4|19611.4|3
1736187930000|2025-01-06 18:25:30|19624.7|19612.7|19624.7|19612.7|19625.9|19613.9|19623.9|19611.9|9
1736187940000|2025-01-06 18:25:40|19625.2|19613.2|19623.4|19611.4|19627.2|19615.2|19622.2|19610.2|20
1736187950000|2025-01-06 18:25:50|19623.5|19611.5|19620.6|19608.6|19626|19614|19619.4|19607.4|22
1736187960000|2025-01-06 18:26:00|19622.7|19610.7|19623.9|19611.9|19624.4|19612.4|19621.9|19609.9|11
1736187970000|2025-01-06 18:26:10|19623.5|19611.5|19623.5|19611.5|19623.5|19611.5|19623.5|19611.5|5
1736187980000|2025-01-06 18:26:20|19622.7|19610.7|19623.5|19611.5|19623.5|19611.5|19622.7|19610.7|0
1736187990000|2025-01-06 18:26:30|19623.9|19611.9|19626.9|19614.9|19626.9|19614.9|19623.9|19611.9|39
1736188000000|2025-01-06 18:26:40|19626.4|19614.4|19626|19614|19626.9|19614.9|19625.2|19613.2|7
1736188010000|2025-01-06 18:26:50|19628.5|19616.5|19631.4|19619.4|19631.4|19619.4|19628.5|19616.5|6
1736188020000|2025-01-06 18:27:00|19633.1|19621.1|19634.4|19622.4|19635.6|19623.6|19633.1|19621.1|8
1736188030000|2025-01-06 18:27:10|19633.9|19621.9|19634.4|19622.4|19634.4|19622.4|19632.7|19620.7|7
1736188040000|2025-01-06 18:27:20|19631.9|19619.9|19630.2|19618.2|19631.9|19619.9|19630.2|19618.2|13
1736188050000|2025-01-06 18:27:30|19629.4|19617.4|19630.2|19618.2|19630.2|19618.2|19629.4|19617.4|7
1736188060000|2025-01-06 18:27:40|19629.4|19617.4|19629.4|19617.4|19629.4|19617.4|19629.4|19617.4|0
1736188070000|2025-01-06 18:27:50|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|19629.4|19617.4|3
1736188080000|2025-01-06 18:28:00|19629.4|19617.4|19624.4|19612.4|19629.4|19617.4|19623.9|19611.9|17
1736188090000|2025-01-06 18:28:10|19623.9|19611.9|19625.2|19613.2|19626|19614|19623.9|19611.9|1
1736188100000|2025-01-06 18:28:20|19624.4|19612.4|19623.9|19611.9|19624.7|19612.7|19623.9|19611.9|1
1736188110000|2025-01-06 18:28:30|19624.4|19612.4|19626|19614|19627.7|19615.7|19624.4|19612.4|15
1736188120000|2025-01-06 18:28:40|19625.2|19613.2|19624.4|19612.4|19625.2|19613.2|19623.9|19611.9|9
1736188130000|2025-01-06 18:28:50|19623.9|19611.9|19623.9|19611.9|19623.9|19611.9|19623.9|19611.9|1
1736188150000|2025-01-06 18:29:10|19623.2|19611.2|19625.7|19613.7|19625.7|19613.7|19623.2|19611.2|6
1736188160000|2025-01-06 18:29:20|19626.4|19614.4|19626.4|19614.4|19627.2|19615.2|19626.4|19614.4|0
1736188170000|2025-01-06 18:29:30|19626.9|19614.9|19629.4|19617.4|19629.4|19617.4|19626.4|19614.4|15
1736188180000|2025-01-06 18:29:40|19628.9|19616.9|19627.7|19615.7|19629.4|19617.4|19626.9|19614.9|7
1736188190000|2025-01-06 18:29:50|19626.9|19614.9|19627.7|19615.7|19628.5|19616.5|19626.9|19614.9|5
1736188200000|2025-01-06 18:30:00|19627.2|19615.2|19627.7|19615.7|19627.7|19615.7|19627.2|19615.2|0
1736188210000|2025-01-06 18:30:10|19626.9|19614.9|19627.7|19615.7|19627.7|19615.7|19626.4|19614.4|4
1736188220000|2025-01-06 18:30:20|19628.5|19616.5|19628.5|19616.5|19628.5|19616.5|19627.7|19615.7|4
1736188230000|2025-01-06 18:30:30|19627.7|19615.7|19626.4|19614.4|19627.7|19615.7|19626.4|19614.4|1
1736188240000|2025-01-06 18:30:40|19626.9|19614.9|19626.4|19614.4|19626.9|19614.9|19626.4|19614.4|1
1736188250000|2025-01-06 18:30:50|||||||||4
1736188270000|2025-01-06 18:31:10|19626.9|19614.9|19626.4|19614.4|19628.5|19616.5|19626.4|19614.4|2
1736188280000|2025-01-06 18:31:20|19627.2|19615.2|19627.2|19615.2|19627.2|19615.2|19627.2|19615.2|2
1736188300000|2025-01-06 18:31:40|19628.9|19616.9|19628.9|19616.9|19628.9|19616.9|19628.9|19616.9|1
1736188310000|2025-01-06 18:31:50|19630.2|19618.2|19631.4|19619.4|19631.9|19619.9|19630.2|19618.2|12
1736188320000|2025-01-06 18:32:00|19631|19619|19631|19619|19631|19619|19631|19619|1
1736188340000|2025-01-06 18:32:20|19630.2|19618.2|19629.7|19617.7|19630.2|19618.2|19628.9|19616.9|3
1736188350000|2025-01-06 18:32:30|19630.2|19618.2|19631.4|19619.4|19631.4|19619.4|19630.2|19618.2|1
1736188360000|2025-01-06 18:32:40|19631|19619|19626|19614|19631|19619|19626|19614|12
1736188370000|2025-01-06 18:32:50|19626.4|19614.4|19626|19614|19626.4|19614.4|19626|19614|0
1736188380000|2025-01-06 18:33:00|19626.4|19614.4|19626.4|19614.4|19626.4|19614.4|19626.4|19614.4|1
1736188390000|2025-01-06 18:33:10|19626|19614|19626|19614|19626|19614|19626|19614|4
1736188400000|2025-01-06 18:33:20|19624.7|19612.7|19624.7|19612.7|19626|19614|19623.5|19611.5|42
1736188410000|2025-01-06 18:33:30|19625.5|19613.5|19626|19614|19626|19614|19625.5|19613.5|0
1736188420000|2025-01-06 18:33:40|||||||||1
1736188430000|2025-01-06 18:33:50|19626.7|19614.7|19626|19614|19626.7|19614.7|19626|19614|6
1736188440000|2025-01-06 18:34:00|19626.7|19614.7|19623.5|19611.5|19627.2|19615.2|19623.5|19611.5|24
1736188450000|2025-01-06 18:34:10|19622.7|19610.7|19621.7|19609.7|19622.7|19610.7|19621.7|19609.7|24
1736188460000|2025-01-06 18:34:20|19622.2|19610.2|19622.2|19610.2|19623.5|19611.5|19622.2|19610.2|2
1736188470000|2025-01-06 18:34:30|19622.7|19610.7|19623.5|19611.5|19623.5|19611.5|19622.7|19610.7|0
1736188480000|2025-01-06 18:34:40|19622.7|19610.7|19623.5|19611.5|19623.5|19611.5|19622.7|19610.7|5
1736188510000|2025-01-06 18:35:10|19626|19614|19626|19614|19626|19614|19626|19614|30
1736188530000|2025-01-06 18:35:30|19625.2|19613.2|19624.7|19612.7|19626|19614|19623.9|19611.9|17
1736188540000|2025-01-06 18:35:40|19625.2|19613.2|19628.9|19616.9|19628.9|19616.9|19625.2|19613.2|17
1736188550000|2025-01-06 18:35:50|19629.7|19617.7|19629.7|19617.7|19629.7|19617.7|19629.7|19617.7|4
1736188560000|2025-01-06 18:36:00|19628.5|19616.5|19631.4|19619.4|19632.2|19620.2|19628.5|19616.5|6
1736188570000|2025-01-06 18:36:10|19631|19619|19631|19619|19631.4|19619.4|19631|19619|1
1736188580000|2025-01-06 18:36:20|19631.4|19619.4|19631|19619|19631.4|19619.4|19631|19619|4
1736188590000|2025-01-06 18:36:30|||||||||10
1736188600000|2025-01-06 18:36:40|||||||||2
1736188610000|2025-01-06 18:36:50|19629.7|19617.7|19629.7|19617.7|19629.7|19617.7|19629.3|19617.3|7
1736188620000|2025-01-06 18:37:00|19630.2|19618.2|19629.7|19617.7|19630.2|19618.2|19629.7|19617.7|4
1736188630000|2025-01-06 18:37:10|19628.9|19616.9|19631|19619|19631|19619|19628.9|19616.9|3
1736188640000|2025-01-06 18:37:20|19630|19618|19630|19618|19630|19618|19630|19618|10
1736188650000|2025-01-06 18:37:30|||||||||74
1736188660000|2025-01-06 18:37:40|||||||||9
1736188670000|2025-01-06 18:37:50|||||||||21
1736188680000|2025-01-06 18:38:00|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|10
1736188690000|2025-01-06 18:38:10|19630|19618|19630|19618|19630|19618|19630|19618|3
1736188700000|2025-01-06 18:38:20|19627.5|19615.5|19630|19618|19630|19618|19627.5|19615.5|7
1736188710000|2025-01-06 18:38:30|19629.6|19617.6|19627.5|19615.5|19630|19618|19627.5|19615.5|18
1736188720000|2025-01-06 18:38:40|19626.3|19614.3|19627.5|19615.5|19627.5|19615.5|19626.3|19614.3|2
1736188730000|2025-01-06 18:38:50|||||||||6
1736188740000|2025-01-06 18:39:00|19626.6|19614.6|19625|19613|19626.6|19614.6|19625|19613|3
1736188750000|2025-01-06 18:39:10|19623.5|19611.5|19622.5|19610.5|19623.5|19611.5|19622.5|19610.5|7
1736188760000|2025-01-06 18:39:20|19623.3|19611.3|19622.5|19610.5|19623.3|19611.3|19622.5|19610.5|1
1736188770000|2025-01-06 18:39:30|19623.8|19611.8|19624.3|19612.3|19624.3|19612.3|19623.8|19611.8|5
1736188780000|2025-01-06 18:39:40|19626.8|19614.8|19626.3|19614.3|19627.5|19615.5|19625|19613|10
1736188790000|2025-01-06 18:39:50|19627.1|19615.1|19625|19613|19627.1|19615.1|19625|19613|16
1736188800000|2025-01-06 18:40:00|||||||||2
1736188810000|2025-01-06 18:40:10|||||||||19
1736188820000|2025-01-06 18:40:20|19626|19614|19626.3|19614.3|19626.8|19614.8|19625|19613|56
1736188830000|2025-01-06 18:40:30|19627.1|19615.1|19626.3|19614.3|19627.1|19615.1|19626.3|19614.3|0
1736188840000|2025-01-06 18:40:40|19625.8|19613.8|19626.8|19614.8|19626.8|19614.8|19625|19613|9
1736188850000|2025-01-06 18:40:50|19626.3|19614.3|19627.1|19615.1|19627.5|19615.5|19626.3|19614.3|11
1736188860000|2025-01-06 18:41:00|19626.6|19614.6|19626.3|19614.3|19627.1|19615.1|19625|19613|15
1736188870000|2025-01-06 18:41:10|19625.8|19613.8|19625|19613|19625.8|19613.8|19625|19613|0
1736188890000|2025-01-06 18:41:30|19623.8|19611.8|19625|19613|19625|19613|19623.8|19611.8|18
1736188900000|2025-01-06 18:41:40|19624.3|19612.3|19624.3|19612.3|19624.3|19612.3|19624.3|19612.3|12
1736188920000|2025-01-06 18:42:00|||||||||8
1736188930000|2025-01-06 18:42:10|19625|19613|19625|19613|19625|19613|19625|19613|2
1736188950000|2025-01-06 18:42:30|||||||||8
1736188960000|2025-01-06 18:42:40|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|19626.8|19614.8|9
1736188970000|2025-01-06 18:42:50|19629.3|19617.3|19633|19621|19633|19621|19629.3|19617.3|10
1736188980000|2025-01-06 18:43:00|19630|19618|19629.3|19617.3|19630|19618|19627.5|19615.5|19
1736189000000|2025-01-06 18:43:20|19628.8|19616.8|19630.1|19618.1|19630.1|19618.1|19628.8|19616.8|1
1736189020000|2025-01-06 18:43:40|19628.8|19616.8|19630.1|19618.1|19630.1|19618.1|19628.8|19616.8|27
1736189040000|2025-01-06 18:44:00|19629.6|19617.6|19628.8|19616.8|19629.6|19617.6|19628.8|19616.8|15
1736189050000|2025-01-06 18:44:10|19628|19616|19627.6|19615.6|19628|19616|19627.6|19615.6|7
1736189060000|2025-01-06 18:44:20|19627.1|19615.1|19630.1|19618.1|19630.1|19618.1|19627.1|19615.1|13
1736189080000|2025-01-06 18:44:40|||||||||2
1736189090000|2025-01-06 18:44:50|19632.6|19620.6|19631.6|19619.6|19632.6|19620.6|19630.5|19618.5|25
1736189100000|2025-01-06 18:45:00|19630.8|19618.8|19631.6|19619.6|19634.1|19622.1|19630.8|19618.8|10
1736189120000|2025-01-06 18:45:20|||||||||26
1736189130000|2025-01-06 18:45:30|19630.4|19618.4|19634.1|19622.1|19634.1|19622.1|19630.4|19618.4|28
1736189140000|2025-01-06 18:45:40|||||||||1
1736189150000|2025-01-06 18:45:50|19634.6|19622.6|19634.6|19622.6|19635.4|19623.4|19634.1|19622.1|30
1736189160000|2025-01-06 18:46:00|19635.4|19623.4|19634.1|19622.1|19635.4|19623.4|19634.1|19622.1|43
1736189170000|2025-01-06 18:46:10|19635.1|19623.1|19641.1|19629.1|19641.6|19629.6|19635.1|19623.1|15
1736189180000|2025-01-06 18:46:20|19640.4|19628.4|19639.1|19627.1|19640.4|19628.4|19637.9|19625.9|11
1736189190000|2025-01-06 18:46:30|19639.6|19627.6|19641.6|19629.6|19642.1|19630.1|19639.1|19627.1|16
1736189200000|2025-01-06 18:46:40|19642.1|19630.1|19645.1|19633.1|19645.1|19633.1|19641.6|19629.6|13
1736189210000|2025-01-06 18:46:50|19645.8|19633.8|19645.8|19633.8|19645.8|19633.8|19645.8|19633.8|13
1736189220000|2025-01-06 18:47:00|19645.1|19633.1|19640.4|19628.4|19645.8|19633.8|19640.4|19628.4|22
1736189230000|2025-01-06 18:47:10|19639.9|19627.9|19640.4|19628.4|19640.4|19628.4|19639.1|19627.1|22
1736189240000|2025-01-06 18:47:20|19639.1|19627.1|19639.6|19627.6|19640.1|19628.1|19639.1|19627.1|10
1736189250000|2025-01-06 18:47:30|19638.3|19626.3|19639.6|19627.6|19639.6|19627.6|19638.3|19626.3|3
1736189260000|2025-01-06 18:47:40|19640.1|19628.1|19638.3|19626.3|19640.8|19628.8|19636.6|19624.6|10
1736189270000|2025-01-06 18:47:50|19639.1|19627.1|19636.6|19624.6|19639.1|19627.1|19636.6|19624.6|7
1736189280000|2025-01-06 18:48:00|19637.1|19625.1|19643.8|19631.8|19643.8|19631.8|19637.1|19625.1|19
1736189290000|2025-01-06 18:48:10|19643.3|19631.3|19642.9|19630.9|19643.3|19631.3|19642.9|19630.9|4
1736189300000|2025-01-06 18:48:20|19642.1|19630.1|19638.3|19626.3|19642.1|19630.1|19637.9|19625.9|16
1736189310000|2025-01-06 18:48:30|19642.1|19630.1|19643.3|19631.3|19644.1|19632.1|19642.1|19630.1|40
1736189320000|2025-01-06 18:48:40|19642.6|19630.6|19640.8|19628.8|19642.6|19630.6|19640.8|19628.8|8
1736189340000|2025-01-06 18:49:00|19639.1|19627.1|19644.6|19632.6|19644.6|19632.6|19639.1|19627.1|7
1736189350000|2025-01-06 18:49:10|19642.9|19630.9|19642.9|19630.9|19642.9|19630.9|19642.9|19630.9|6
1736189360000|2025-01-06 18:49:20|19643.3|19631.3|19646.3|19634.3|19646.3|19634.3|19642.9|19630.9|14
1736189370000|2025-01-06 18:49:30|19645.4|19633.4|19645.8|19633.8|19645.8|19633.8|19645.4|19633.4|6
1736189380000|2025-01-06 18:49:40|19645.4|19633.4|19646.6|19634.6|19646.6|19634.6|19644.1|19632.1|14
1736189390000|2025-01-06 18:49:50|19647.4|19635.4|19646.6|19634.6|19647.4|19635.4|19646.6|19634.6|6
1736189400000|2025-01-06 18:50:00|19644.1|19632.1|19643.3|19631.3|19644.1|19632.1|19643.3|19631.3|4
1736189410000|2025-01-06 18:50:10|19644.1|19632.1|19640.8|19628.8|19644.1|19632.1|19640.8|19628.8|15
1736189420000|2025-01-06 18:50:20|19641.6|19629.6|19642.4|19630.4|19642.9|19630.9|19640.4|19628.4|26
1736189430000|2025-01-06 18:50:30|19643.3|19631.3|19643.3|19631.3|19644.1|19632.1|19642.9|19630.9|11
1736189440000|2025-01-06 18:50:40|19644.1|19632.1|19645.8|19633.8|19645.8|19633.8|19640.4|19628.4|25
1736189450000|2025-01-06 18:50:50|19646.6|19634.6|19646.6|19634.6|19646.6|19634.6|19645.4|19633.4|4
1736189460000|2025-01-06 18:51:00|19645.8|19633.8|19644.6|19632.6|19646.6|19634.6|19644.6|19632.6|8
1736189470000|2025-01-06 18:51:10|19644.1|19632.1|19643.3|19631.3|19644.1|19632.1|19642.9|19630.9|12
1736189480000|2025-01-06 18:51:20|19644.1|19632.1|19646.6|19634.6|19646.6|19634.6|19643.3|19631.3|10
1736189490000|2025-01-06 18:51:30|19645.4|19633.4|19644.9|19632.9|19646.6|19634.6|19644.1|19632.1|9
1736189500000|2025-01-06 18:51:40|19645.4|19633.4|19645.4|19633.4|19646.6|19634.6|19645.4|19633.4|13
1736189510000|2025-01-06 18:51:50|19646.2|19634.2|19645.4|19633.4|19646.6|19634.6|19645.4|19633.4|10
1736189520000|2025-01-06 18:52:00|19647.1|19635.1|19650.4|19638.4|19650.4|19638.4|19646.6|19634.6|18
1736189530000|2025-01-06 18:52:10|19650.9|19638.9|19650.9|19638.9|19652.1|19640.1|19650.9|19638.9|18
1736189540000|2025-01-06 18:52:20|19650.4|19638.4|19650.4|19638.4|19650.9|19638.9|19650.4|19638.4|6
1736189550000|2025-01-06 18:52:30|19650.9|19638.9|19650.4|19638.4|19650.9|19638.9|19650.4|19638.4|4
1736189560000|2025-01-06 18:52:40|19649.1|19637.1|19650.4|19638.4|19651.6|19639.6|19649.1|19637.1|47
1736189570000|2025-01-06 18:52:50|19650.9|19638.9|19652.1|19640.1|19654.1|19642.1|19650.9|19638.9|28
1736189580000|2025-01-06 18:53:00|19651.6|19639.6|19651.6|19639.6|19652.1|19640.1|19651.6|19639.6|3
1736189590000|2025-01-06 18:53:10|19652.9|19640.9|19652.9|19640.9|19652.9|19640.9|19652.9|19640.9|1
1736189600000|2025-01-06 18:53:20|19653.4|19641.4|19654.6|19642.6|19655.1|19643.1|19652.9|19640.9|13
1736189610000|2025-01-06 18:53:30|19654.1|19642.1|19655.9|19643.9|19655.9|19643.9|19654.1|19642.1|5
1736189620000|2025-01-06 18:53:40|19655.4|19643.4|19655.9|19643.9|19656.6|19644.6|19654.6|19642.6|6
1736189630000|2025-01-06 18:53:50|19655.4|19643.4|19659.1|19647.1|19659.1|19647.1|19655.4|19643.4|20
1736189640000|2025-01-06 18:54:00|19658.4|19646.4|19659.1|19647.1|19659.1|19647.1|19658.4|19646.4|10
1736189650000|2025-01-06 18:54:10|19660.1|19648.1|19662.1|19650.1|19662.9|19650.9|19660.1|19648.1|26
1736189660000|2025-01-06 18:54:20|19662.6|19650.6|19662.1|19650.1|19663.4|19651.4|19662.1|19650.1|3
1736189670000|2025-01-06 18:54:30|19662.9|19650.9|19662.4|19650.4|19663.4|19651.4|19662.1|19650.1|6
1736189680000|2025-01-06 18:54:40|19664.1|19652.1|19663.4|19651.4|19664.1|19652.1|19663.4|19651.4|7
1736189690000|2025-01-06 18:54:50|19661.6|19649.6|19659.6|19647.6|19661.6|19649.6|19659.6|19647.6|26
1736189700000|2025-01-06 18:55:00|19659.1|19647.1|19659.1|19647.1|19660.4|19648.4|19657.9|19645.9|9
1736189710000|2025-01-06 18:55:10|19657.9|19645.9|19659.1|19647.1|19659.1|19647.1|19657.4|19645.4|14
1736189720000|2025-01-06 18:55:20|||||||||10
1736189730000|2025-01-06 18:55:30|19657.9|19645.9|19656.6|19644.6|19659.1|19647.1|19655.9|19643.9|37
1736189740000|2025-01-06 18:55:40|19655.7|19643.7|19661.9|19649.9|19663.2|19651.2|19655.7|19643.7|21
1736189750000|2025-01-06 18:55:50|19660.7|19648.7|19659.4|19647.4|19660.7|19648.7|19658.2|19646.2|35
1736189760000|2025-01-06 18:56:00|19660.7|19648.7|19660.7|19648.7|19660.7|19648.7|19659.4|19647.4|22
1736189770000|2025-01-06 18:56:10|19659.9|19647.9|19660.7|19648.7|19660.7|19648.7|19658.2|19646.2|53
1736189780000|2025-01-06 18:56:20|19661.2|19649.2|19658.7|19646.7|19661.2|19649.2|19658.7|19646.7|18
1736189790000|2025-01-06 18:56:30|19658.2|19646.2|19660.7|19648.7|19660.7|19648.7|19658.2|19646.2|13
1736189800000|2025-01-06 18:56:40|19659.9|19647.9|19660.7|19648.7|19660.7|19648.7|19659.9|19647.9|6
1736189810000|2025-01-06 18:56:50|19659.9|19647.9|19658.2|19646.2|19659.9|19647.9|19658.2|19646.2|1
1736189820000|2025-01-06 18:57:00|19656.6|19644.6|19656.6|19644.6|19656.6|19644.6|19656.6|19644.6|6
1736189830000|2025-01-06 18:57:10|19655.4|19643.4|19656.6|19644.6|19656.6|19644.6|19655.4|19643.4|5
1736189840000|2025-01-06 18:57:20|19655.7|19643.7|19656.6|19644.6|19656.6|19644.6|19654.9|19642.9|12
1736189850000|2025-01-06 18:57:30|19656.2|19644.2|19658.2|19646.2|19658.2|19646.2|19656.2|19644.2|5
1736189860000|2025-01-06 18:57:40|19656.6|19644.6|19656.2|19644.2|19658.2|19646.2|19656.2|19644.2|7
1736189870000|2025-01-06 18:57:50|19658.2|19646.2|19658.2|19646.2|19658.2|19646.2|19658.2|19646.2|1
1736189880000|2025-01-06 18:58:00|19655.7|19643.7|19652.1|19640.1|19658.2|19646.2|19651.6|19639.6|53
1736189890000|2025-01-06 18:58:10|19651.6|19639.6|19650.1|19638.1|19652.9|19640.9|19650.1|19638.1|9
1736189900000|2025-01-06 18:58:20|||||||||5
1736189910000|2025-01-06 18:58:30|19650.9|19638.9|19651.6|19639.6|19651.6|19639.6|19650.9|19638.9|39
1736189920000|2025-01-06 18:58:40|19652.6|19640.6|19651.3|19639.3|19654.1|19642.1|19650.1|19638.1|56
1736189930000|2025-01-06 18:58:50|19650.9|19638.9|19649.6|19637.6|19650.9|19638.9|19649.6|19637.6|28
1736189940000|2025-01-06 18:59:00|19650.9|19638.9|19652.1|19640.1|19652.1|19640.1|19650.1|19638.1|23
1736189950000|2025-01-06 18:59:10|19652.6|19640.6|19660.1|19648.1|19660.1|19648.1|19652.6|19640.6|93
1736189960000|2025-01-06 18:59:20|19659.3|19647.3|19659.3|19647.3|19659.3|19647.3|19659.3|19647.3|21
1736189970000|2025-01-06 18:59:30|19660.1|19648.1|19654.1|19642.1|19660.1|19648.1|19654.1|19642.1|93
1736189980000|2025-01-06 18:59:40|19654.9|19642.9|19653.4|19641.4|19654.9|19642.9|19653.4|19641.4|217
1736189990000|2025-01-06 18:59:50|19654.1|19642.1|19657.9|19645.9|19657.9|19645.9|19652.1|19640.1|202
1736190000000|2025-01-06 19:00:00|19657.1|19645.1|19656.8|19644.8|19657.6|19645.6|19655.9|19643.9|41
1736190010000|2025-01-06 19:00:10|19657.6|19645.6|19656|19644|19657.6|19645.6|19656|19644|35
1736190020000|2025-01-06 19:00:20|19656.8|19644.8|19658.5|19646.5|19658.5|19646.5|19656|19644|28
1736190030000|2025-01-06 19:00:30|19659.3|19647.3|19661|19649|19661|19649|19658.5|19646.5|24
1736190040000|2025-01-06 19:00:40|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|9
1736190050000|2025-01-06 19:00:50|19660.1|19648.1|19663.5|19651.5|19663.5|19651.5|19660.1|19648.1|22
1736190060000|2025-01-06 19:01:00|||||||||16
1736190070000|2025-01-06 19:01:10|||||||||1
1736190080000|2025-01-06 19:01:20|||||||||1
1736190090000|2025-01-06 19:01:30|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|6
1736190110000|2025-01-06 19:01:50|19664|19652|19664.5|19652.5|19664.5|19652.5|19664|19652|2
1736190120000|2025-01-06 19:02:00|19664.9|19652.9|19663.9|19651.9|19665.9|19653.9|19663.9|19651.9|61
1736190130000|2025-01-06 19:02:10|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|29
1736190140000|2025-01-06 19:02:20|19665.9|19653.9|19665.4|19653.4|19665.9|19653.9|19665.4|19653.4|6
1736190150000|2025-01-06 19:02:30|||||||||11
1736190160000|2025-01-06 19:02:40|||||||||9
1736190170000|2025-01-06 19:02:50|19664.6|19652.6|19665.4|19653.4|19665.4|19653.4|19664.6|19652.6|2
1736190190000|2025-01-06 19:03:10|19665.9|19653.9|19665.9|19653.9|19665.9|19653.9|19665.9|19653.9|7
1736190200000|2025-01-06 19:03:20|||||||||1
1736190210000|2025-01-06 19:03:30|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|3
1736190220000|2025-01-06 19:03:40|||||||||12
1736190230000|2025-01-06 19:03:50|||||||||3
1736190240000|2025-01-06 19:04:00|19662.9|19650.9|19662.9|19650.9|19662.9|19650.9|19660.9|19648.9|22
1736190250000|2025-01-06 19:04:10|19663.4|19651.4|19663.4|19651.4|19664.6|19652.6|19663.4|19651.4|5
1736190260000|2025-01-06 19:04:20|19663.9|19651.9|19665|19653|19665.9|19653.9|19663.9|19651.9|4
1736190270000|2025-01-06 19:04:30|19665.4|19653.4|19663.4|19651.4|19666.4|19654.4|19662.6|19650.6|6
1736190280000|2025-01-06 19:04:40|19665.1|19653.1|19665.1|19653.1|19665.9|19653.9|19665.1|19653.1|0
1736190290000|2025-01-06 19:04:50|19664.6|19652.6|19666.8|19654.8|19666.8|19654.8|19663.9|19651.9|9
1736173800000|2025-01-06 14:30:00|19591.3|19579.3|19619.7|19607.7|19622.7|19610.7|19586.9|19574.9|156
1736173810000|2025-01-06 14:30:10|19619.2|19607.2|19615.2|19603.2|19633.6|19621.6|19607.7|19595.7|88
1736173820000|2025-01-06 14:30:20|19613.5|19601.5|19607.7|19595.7|19617.7|19605.7|19606.1|19594.1|49
1736173830000|2025-01-06 14:30:30|19610.7|19598.7|19596.1|19584.1|19612.4|19600.4|19593.6|19581.6|32
1736173840000|2025-01-06 14:30:40|19594.9|19582.9|19594.1|19582.1|19603.6|19591.6|19593.3|19581.3|25
1736173850000|2025-01-06 14:30:50|19591.6|19579.6|19584.1|19572.1|19591.6|19579.6|19579.6|19567.6|38
1736173860000|2025-01-06 14:31:00|19583.3|19571.3|19580.5|19568.5|19586.8|19574.8|19576.8|19564.8|90
1736173870000|2025-01-06 14:31:10|19581|19569|19583.5|19571.5|19584|19572|19579.8|19567.8|19
1736173880000|2025-01-06 14:31:20|19583|19571|19591|19579|19592.3|19580.3|19579.8|19567.8|16
1736173890000|2025-01-06 14:31:30|19591.5|19579.5|19598.7|19586.7|19599.2|19587.2|19589.9|19577.9|40
1736173900000|2025-01-06 14:31:40|19597.1|19585.1|19591|19579|19597.1|19585.1|19588.1|19576.1|30
1736173910000|2025-01-06 14:31:50|19593.1|19581.1|19591.4|19579.4|19594|19582|19590.1|19578.1|49
1736173920000|2025-01-06 14:32:00|19592.1|19580.1|19606.4|19594.4|19607.9|19595.9|19592.1|19580.1|54
1736173930000|2025-01-06 14:32:10|19607.1|19595.1|19599.8|19587.8|19607.6|19595.6|19597.3|19585.3|26
1736173940000|2025-01-06 14:32:20|19599|19587|19610.3|19598.3|19610.3|19598.3|19597.8|19585.8|33
1736173950000|2025-01-06 14:32:30|19610.7|19598.7|19610.3|19598.3|19611.4|19599.4|19608.1|19596.1|33
1736173960000|2025-01-06 14:32:40|19611.1|19599.1|19607.8|19595.8|19611.1|19599.1|19595.3|19583.3|142
1736173970000|2025-01-06 14:32:50|19610|19598|19605.3|19593.3|19610.3|19598.3|19602.5|19590.5|24
1736173980000|2025-01-06 14:33:00|19604.5|19592.5|19601.1|19589.1|19607.3|19595.3|19601.1|19589.1|21
1736173990000|2025-01-06 14:33:10|19599.3|19587.3|19593.1|19581.1|19600.3|19588.3|19593.1|19581.1|5
1736174000000|2025-01-06 14:33:20|19593.6|19581.6|19595.1|19583.1|19595.1|19583.1|19593.1|19581.1|13
1736174010000|2025-01-06 14:33:30|19596.4|19584.4|19587.1|19575.1|19596.4|19584.4|19585.1|19573.1|34
1736174020000|2025-01-06 14:33:40|19586.4|19574.4|19592.1|19580.1|19592.1|19580.1|19586.4|19574.4|8
1736174030000|2025-01-06 14:33:50|19592.9|19580.9|19584.3|19572.3|19592.9|19580.9|19584.3|19572.3|18
1736174040000|2025-01-06 14:34:00|19585.1|19573.1|19589.3|19577.3|19591.4|19579.4|19583.9|19571.9|48
1736174050000|2025-01-06 14:34:10|19590.6|19578.6|19591.4|19579.4|19593.1|19581.1|19586.1|19574.1|40
1736174060000|2025-01-06 14:34:20|19591.8|19579.8|19588.9|19576.9|19593.4|19581.4|19588.9|19576.9|17
1736174070000|2025-01-06 14:34:30|19589.3|19577.3|19589.6|19577.6|19591.7|19579.7|19589.3|19577.3|9
1736174080000|2025-01-06 14:34:40|19588.7|19576.7|19585.4|19573.4|19588.7|19576.7|19583.9|19571.9|9
1736174090000|2025-01-06 14:34:50|19584.6|19572.6|19586.4|19574.4|19587.1|19575.1|19584.6|19572.6|26
1736174100000|2025-01-06 14:35:00|19587.1|19575.1|19583.1|19571.1|19587.1|19575.1|19583.1|19571.1|39
1736174110000|2025-01-06 14:35:10|19582.3|19570.3|19581.5|19569.5|19584|19572|19581.5|19569.5|26
1736174120000|2025-01-06 14:35:20|19582|19570|19581.4|19569.4|19582.8|19570.8|19577.8|19565.8|74
1736174130000|2025-01-06 14:35:30|19580.6|19568.6|19578.1|19566.1|19582.3|19570.3|19578.1|19566.1|18
1736174140000|2025-01-06 14:35:40|19574.6|19562.6|19578.9|19566.9|19578.9|19566.9|19574.6|19562.6|55
1736174150000|2025-01-06 14:35:50|19578.6|19566.6|19572.9|19560.9|19578.9|19566.9|19572.1|19560.1|23
1736174160000|2025-01-06 14:36:00|19572.1|19560.1|19571.4|19559.4|19572.9|19560.9|19569.2|19557.2|33
1736174170000|2025-01-06 14:36:10|19572.1|19560.1|19571.5|19559.5|19572.3|19560.3|19570.6|19558.6|9
1736174180000|2025-01-06 14:36:20|19570.3|19558.3|19574.5|19562.5|19574.5|19562.5|19570.3|19558.3|22
1736174190000|2025-01-06 14:36:30|19575.3|19563.3|19579.8|19567.8|19580.3|19568.3|19575.3|19563.3|67
1736174200000|2025-01-06 14:36:40|19581.5|19569.5|19579|19567|19581.5|19569.5|19579|19567|53
1736174210000|2025-01-06 14:36:50|19578.3|19566.3|19577.5|19565.5|19579|19567|19577.5|19565.5|0
1736174220000|2025-01-06 14:37:00|19575.8|19563.8|19575.8|19563.8|19575.8|19563.8|19572.5|19560.5|36
1736174230000|2025-01-06 14:37:10|19575|19563|19575|19563|19575|19563|19575|19563|18
1736174240000|2025-01-06 14:37:20|19577.5|19565.5|19577.5|19565.5|19577.5|19565.5|19576.2|19564.2|7
1736174250000|2025-01-06 14:37:30|19577|19565|19578.3|19566.3|19578.3|19566.3|19576.2|19564.2|48
1736174260000|2025-01-06 14:37:40|19577.5|19565.5|19575|19563|19577.5|19565.5|19574.5|19562.5|13
1736174280000|2025-01-06 14:38:00|19575.9|19563.9|19585.9|19573.9|19585.9|19573.9|19575.8|19563.8|55
1736174290000|2025-01-06 14:38:10|19583.4|19571.4|19584.2|19572.2|19584.2|19572.2|19583.4|19571.4|18
1736174300000|2025-01-06 14:38:20|19583.4|19571.4|19586.4|19574.4|19586.4|19574.4|19583.4|19571.4|41
1736174310000|2025-01-06 14:38:30|19586.9|19574.9|19587.8|19575.8|19587.8|19575.8|19586.4|19574.4|44
1736174320000|2025-01-06 14:38:40|||||||||25
1736174330000|2025-01-06 14:38:50|19588.8|19576.8|19592.2|19580.2|19593|19581|19588.8|19576.8|21
1736174340000|2025-01-06 14:39:00|19591.3|19579.3|19589.7|19577.7|19591.3|19579.3|19589.7|19577.7|11
1736174350000|2025-01-06 14:39:10|19587.2|19575.2|19588.5|19576.5|19588.5|19576.5|19587.2|19575.2|10
1736174360000|2025-01-06 14:39:20|19589|19577|19584.3|19572.3|19589.7|19577.7|19584.3|19572.3|32
1736174370000|2025-01-06 14:39:30|19585|19573|19586.3|19574.3|19586.8|19574.8|19584.3|19572.3|10
1736174380000|2025-01-06 14:39:40|19585.5|19573.5|19584.7|19572.7|19587.2|19575.2|19584.7|19572.7|30
1736174390000|2025-01-06 14:39:50|19585.7|19573.7|19587.2|19575.2|19587.2|19575.2|19585.7|19573.7|4
1736174400000|2025-01-06 14:40:00|19584.7|19572.7|19582.2|19570.2|19585.5|19573.5|19582.2|19570.2|11
1736174410000|2025-01-06 14:40:10|19583.2|19571.2|19588.3|19576.3|19589.1|19577.1|19583.2|19571.2|16
1736174420000|2025-01-06 14:40:20|19587.1|19575.1|19588.8|19576.8|19589.6|19577.6|19585.5|19573.5|19
1736174430000|2025-01-06 14:40:30|19588|19576|19594.7|19582.7|19594.7|19582.7|19588|19576|14
1736174440000|2025-01-06 14:40:40|19595.2|19583.2|19597.2|19585.2|19597.2|19585.2|19592.7|19580.7|16
1736174450000|2025-01-06 14:40:50|19599.3|19587.3|19607.7|19595.7|19607.7|19595.7|19599.3|19587.3|26
1736174460000|2025-01-06 14:41:00|19609.1|19597.1|19611.9|19599.9|19614.4|19602.4|19609|19597|36
1736174470000|2025-01-06 14:41:10|19612.7|19600.7|19612.4|19600.4|19613.2|19601.2|19608.7|19596.7|28
1736174480000|2025-01-06 14:41:20|19611.2|19599.2|19608.2|19596.2|19611.2|19599.2|19605.7|19593.7|61
1736174490000|2025-01-06 14:41:30|19611.9|19599.9|19615.7|19603.7|19615.7|19603.7|19609.7|19597.7|27
1736174500000|2025-01-06 14:41:40|19618.2|19606.2|19617.2|19605.2|19619|19607|19617.2|19605.2|25
1736174510000|2025-01-06 14:41:50|19617.7|19605.7|19617.2|19605.2|19617.7|19605.7|19617.2|19605.2|4
1736174520000|2025-01-06 14:42:00|19617.7|19605.7|19615.7|19603.7|19618.2|19606.2|19612.7|19600.7|35
1736174530000|2025-01-06 14:42:10|19616.9|19604.9|19619.4|19607.4|19620.7|19608.7|19616.9|19604.9|27
1736174540000|2025-01-06 14:42:20|19620.7|19608.7|19621.2|19609.2|19621.2|19609.2|19620.7|19608.7|2
1736174550000|2025-01-06 14:42:30|19621.6|19609.6|19623.2|19611.2|19623.2|19611.2|19619.9|19607.9|12
1736174560000|2025-01-06 14:42:40|19624.4|19612.4|19626.5|19614.5|19626.9|19614.9|19624.4|19612.4|8
1736174570000|2025-01-06 14:42:50|19627.4|19615.4|19625.7|19613.7|19627.4|19615.4|19624.9|19612.9|29
1736174580000|2025-01-06 14:43:00|19626.5|19614.5|19626|19614|19626.5|19614.5|19624|19612|25
1736174590000|2025-01-06 14:43:10|19626.5|19614.5|19629.4|19617.4|19630.7|19618.7|19626.5|19614.5|29
1736174600000|2025-01-06 14:43:20|19629.9|19617.9|19633.2|19621.2|19633.2|19621.2|19629.9|19617.9|5
1736174610000|2025-01-06 14:43:30|19634|19622|19633.2|19621.2|19634.7|19622.7|19633.2|19621.2|20
1736174620000|2025-01-06 14:43:40|19634|19622|19634|19622|19634|19622|19634|19622|37
1736174630000|2025-01-06 14:43:50|19633.2|19621.2|19634.7|19622.7|19634.7|19622.7|19633.2|19621.2|14
1736174640000|2025-01-06 14:44:00|19635.5|19623.5|19634.7|19622.7|19635.5|19623.5|19634.7|19622.7|6
1736174650000|2025-01-06 14:44:10|19628.8|19616.8|19634|19622|19634|19622|19627.2|19615.2|36
1736174660000|2025-01-06 14:44:20|19634.7|19622.7|19633|19621|19635.5|19623.5|19631|19619|65
1736174670000|2025-01-06 14:44:30|19631.8|19619.8|19630|19618|19633.5|19621.5|19630|19618|61
1736174680000|2025-01-06 14:44:40|19629.3|19617.3|19629.7|19617.7|19630.5|19618.5|19628.8|19616.8|17
1736174690000|2025-01-06 14:44:50|19629.3|19617.3|19629.7|19617.7|19629.7|19617.7|19627.2|19615.2|13
1736174700000|2025-01-06 14:45:00|19626.6|19614.6|19620.8|19608.8|19628|19616|19620.8|19608.8|49
1736174710000|2025-01-06 14:45:10|19620.3|19608.3|19623.1|19611.1|19623.6|19611.6|19619.4|19607.4|9
1736174720000|2025-01-06 14:45:20|19625.6|19613.6|19623.4|19611.4|19625.6|19613.6|19623.4|19611.4|15
1736174730000|2025-01-06 14:45:30|19622.7|19610.7|19620.9|19608.9|19623.4|19611.4|19620.9|19608.9|15
1736174740000|2025-01-06 14:45:40|19621.7|19609.7|19620.2|19608.2|19621.7|19609.7|19620.2|19608.2|3
1736174750000|2025-01-06 14:45:50|19621.9|19609.9|19612.8|19600.8|19621.9|19609.9|19611.1|19599.1|29
1736174760000|2025-01-06 14:46:00|19612.4|19600.4|19611.6|19599.6|19613.6|19601.6|19610.3|19598.3|14
1736174770000|2025-01-06 14:46:10|19611.1|19599.1|19604.6|19592.6|19611.1|19599.1|19604.6|19592.6|20
1736174780000|2025-01-06 14:46:20|19604.1|19592.1|19604.1|19592.1|19604.1|19592.1|19604.1|19592.1|6
1736174790000|2025-01-06 14:46:30|19604.6|19592.6|19604.6|19592.6|19604.6|19592.6|19604.1|19592.1|2
1736174800000|2025-01-06 14:46:40|19605.5|19593.5|19610.8|19598.8|19612.1|19600.1|19605.5|19593.5|21
1736174810000|2025-01-06 14:46:50|19611.3|19599.3|19614.6|19602.6|19614.6|19602.6|19611.3|19599.3|10
1736174820000|2025-01-06 14:47:00|19615.5|19603.5|19625|19613|19625|19613|19615.5|19603.5|10
1736174830000|2025-01-06 14:47:10|19624.6|19612.6|19624.1|19612.1|19625.3|19613.3|19622.8|19610.8|23
1736174840000|2025-01-06 14:47:20|19622.8|19610.8|19622.8|19610.8|19624.1|19612.1|19622.8|19610.8|24
1736174850000|2025-01-06 14:47:30|19623.3|19611.3|19626.1|19614.1|19627.4|19615.4|19623.3|19611.3|5
1736174860000|2025-01-06 14:47:40|19626.6|19614.6|19626.1|19614.1|19626.6|19614.6|19626.1|19614.1|3
1736174870000|2025-01-06 14:47:50|19625.3|19613.3|19622.8|19610.8|19626.1|19614.1|19622.8|19610.8|1
1736174880000|2025-01-06 14:48:00|19623.6|19611.6|19624.9|19612.9|19625.3|19613.3|19618.8|19606.8|24
1736174890000|2025-01-06 14:48:10|19631.1|19619.1|19629.1|19617.1|19631.6|19619.6|19629.1|19617.1|16
1736174900000|2025-01-06 14:48:20|19627.8|19615.8|19625.3|19613.3|19627.8|19615.8|19624.1|19612.1|13
1736174910000|2025-01-06 14:48:30|19626.1|19614.1|19627.5|19615.5|19627.5|19615.5|19625.3|19613.3|6
1736174920000|2025-01-06 14:48:40|19628.3|19616.3|19628.3|19616.3|19628.8|19616.8|19627.8|19615.8|7
1736174930000|2025-01-06 14:48:50|19628.8|19616.8|19631.8|19619.8|19631.8|19619.8|19628.8|19616.8|8
1736174940000|2025-01-06 14:49:00|19631.3|19619.3|19630.5|19618.5|19631.8|19619.8|19630.5|19618.5|3
1736174950000|2025-01-06 14:49:10|19631.5|19619.5|19633|19621|19633|19621|19631.5|19619.5|6
1736174960000|2025-01-06 14:49:20|19642.7|19630.7|19644.7|19632.7|19646|19634|19642.7|19630.7|33
1736174970000|2025-01-06 14:49:30|19645.5|19633.5|19646.9|19634.9|19648.5|19636.5|19644.7|19632.7|9
1736174980000|2025-01-06 14:49:40|19646.5|19634.5|19649.4|19637.4|19649.4|19637.4|19645.7|19633.7|24
1736174990000|2025-01-06 14:49:50|19649|19637|19658.5|19646.5|19658.5|19646.5|19649|19637|52
1736175000000|2025-01-06 14:50:00|19656.9|19644.9|19659.4|19647.4|19659.4|19647.4|19656.5|19644.5|20
1736175010000|2025-01-06 14:50:10|19659|19647|19660.5|19648.5|19660.5|19648.5|19659|19647|39
1736175020000|2025-01-06 14:50:20|19661.3|19649.3|19662.2|19650.2|19662.2|19650.2|19657.4|19645.4|47
1736175030000|2025-01-06 14:50:30|19658.5|19646.5|19663.5|19651.5|19663.5|19651.5|19655.5|19643.5|16
1736175040000|2025-01-06 14:50:40|19664.7|19652.7|19661|19649|19665.5|19653.5|19658|19646|51
1736175050000|2025-01-06 14:50:50|19661.8|19649.8|19660.5|19648.5|19661.8|19649.8|19660.5|19648.5|10
1736175060000|2025-01-06 14:51:00|19661|19649|19658.5|19646.5|19661|19649|19658.5|19646.5|5
1736175070000|2025-01-06 14:51:10|19658|19646|19659.8|19647.8|19659.8|19647.8|19658|19646|4
1736175080000|2025-01-06 14:51:20|19660.7|19648.7|19658.2|19646.2|19664.8|19652.8|19658.2|19646.2|47
1736175090000|2025-01-06 14:51:30|19659.4|19647.4|19659.4|19647.4|19659.4|19647.4|19659.4|19647.4|5
1736175100000|2025-01-06 14:51:40|19661.9|19649.9|19665.2|19653.2|19665.7|19653.7|19661.9|19649.9|2
1736175110000|2025-01-06 14:51:50|19665.7|19653.7|19671|19659|19673.2|19661.2|19665.7|19653.7|13
1736175120000|2025-01-06 14:52:00|19672|19660|19677.9|19665.9|19680.4|19668.4|19672|19660|46
1736175130000|2025-01-06 14:52:10|19680.4|19668.4|19682.9|19670.9|19684.1|19672.1|19677.9|19665.9|18
1736175140000|2025-01-06 14:52:20|19683.7|19671.7|19675.4|19663.4|19683.7|19671.7|19675.4|19663.4|5
1736175150000|2025-01-06 14:52:30|19674.9|19662.9|19674.5|19662.5|19676.2|19664.2|19671.5|19659.5|29
1736175160000|2025-01-06 14:52:40|19675.7|19663.7|19675.7|19663.7|19675.7|19663.7|19675.7|19663.7|6
1736175170000|2025-01-06 14:52:50|19675.2|19663.2|19672|19660|19675.2|19663.2|19672|19660|15
1736175180000|2025-01-06 14:53:00|19674.5|19662.5|19671.5|19659.5|19675.7|19663.7|19670.7|19658.7|11
1736175190000|2025-01-06 14:53:10|19669.8|19657.8|19665.7|19653.7|19669.8|19657.8|19665.7|19653.7|42
1736175200000|2025-01-06 14:53:20|19666.5|19654.5|19669|19657|19669|19657|19666.5|19654.5|6
1736175210000|2025-01-06 14:53:30|19662|19650|19658|19646|19662|19650|19657.6|19645.6|44
1736175220000|2025-01-06 14:53:40|19657.3|19645.3|19653.5|19641.5|19657.3|19645.3|19653|19641|17
1736175230000|2025-01-06 14:53:50|19652.7|19640.7|19651|19639|19652.7|19640.7|19650.2|19638.2|12
1736175240000|2025-01-06 14:54:00|19651.8|19639.8|19654.8|19642.8|19655.2|19643.2|19651.8|19639.8|4
1736175250000|2025-01-06 14:54:10|19652.3|19640.3|19651|19639|19653.5|19641.5|19649.8|19637.8|19
1736175260000|2025-01-06 14:54:20|19652.3|19640.3|19655.5|19643.5|19655.5|19643.5|19652.3|19640.3|7
1736175270000|2025-01-06 14:54:30|19656.3|19644.3|19657.7|19645.7|19657.7|19645.7|19655.5|19643.5|11
1736175280000|2025-01-06 14:54:40|||||||||2
1736175290000|2025-01-06 14:54:50|19657.3|19645.3|19664.5|19652.5|19664.5|19652.5|19657.3|19645.3|16
1736175300000|2025-01-06 14:55:00|19663.7|19651.7|19664.5|19652.5|19664.5|19652.5|19663.7|19651.7|4
1736175310000|2025-01-06 14:55:10|19662.9|19650.9|19662.4|19650.4|19663.7|19651.7|19662.4|19650.4|32
1736175320000|2025-01-06 14:55:20|19661.5|19649.5|19660.7|19648.7|19661.5|19649.5|19660.7|19648.7|7
1736175330000|2025-01-06 14:55:30|19659.8|19647.8|19659|19647|19659.8|19647.8|19659|19647|5
1736175340000|2025-01-06 14:55:40|19657.3|19645.3|19655.5|19643.5|19658|19646|19655.5|19643.5|13
1736175350000|2025-01-06 14:55:50|19654.8|19642.8|19655.5|19643.5|19655.5|19643.5|19654.8|19642.8|0
1736175360000|2025-01-06 14:56:00|19658.6|19646.6|19658.5|19646.5|19661.8|19649.8|19658.5|19646.5|22
1736175370000|2025-01-06 14:56:10|19658|19646|19652.6|19640.6|19660.1|19648.1|19652.6|19640.6|41
1736175380000|2025-01-06 14:56:20|19653.3|19641.3|19655.1|19643.1|19655.1|19643.1|19652.6|19640.6|2
1736175390000|2025-01-06 14:56:30|19657.1|19645.1|19658.3|19646.3|19660.8|19648.8|19657.1|19645.1|12
1736175400000|2025-01-06 14:56:40|19658.8|19646.8|19660.1|19648.1|19660.1|19648.1|19657.6|19645.6|8
1736175410000|2025-01-06 14:56:50|19658.3|19646.3|19657.1|19645.1|19658.3|19646.3|19657.1|19645.1|3
1736175420000|2025-01-06 14:57:00|19657.9|19645.9|19656.3|19644.3|19657.9|19645.9|19656.3|19644.3|14
1736175430000|2025-01-06 14:57:10|19654.8|19642.8|19661.3|19649.3|19661.3|19649.3|19654.8|19642.8|17
1736175450000|2025-01-06 14:57:30|19659.8|19647.8|19658.3|19646.3|19661.3|19649.3|19658.3|19646.3|13
1736175460000|2025-01-06 14:57:40|19657.1|19645.1|19657.9|19645.9|19657.9|19645.9|19657.1|19645.1|1
1736175470000|2025-01-06 14:57:50|19659.1|19647.1|19661.6|19649.6|19661.6|19649.6|19657.9|19645.9|10
1736175480000|2025-01-06 14:58:00|19660.4|19648.4|19659.1|19647.1|19660.4|19648.4|19659.1|19647.1|5
1736175490000|2025-01-06 14:58:10|19660.4|19648.4|19655.4|19643.4|19660.4|19648.4|19655.4|19643.4|14
1736175500000|2025-01-06 14:58:20|||||||||4
1736175510000|2025-01-06 14:58:30|19655.8|19643.8|19653.3|19641.3|19655.8|19643.8|19652.1|19640.1|18
1736175520000|2025-01-06 14:58:40|19654.1|19642.1|19655.1|19643.1|19655.8|19643.8|19654.1|19642.1|1
1736175530000|2025-01-06 14:58:50|19654.6|19642.6|19653.8|19641.8|19655.1|19643.1|19653.8|19641.8|2
1736175540000|2025-01-06 14:59:00|19652.9|19640.9|19652.9|19640.9|19652.9|19640.9|19652.9|19640.9|6
1736175550000|2025-01-06 14:59:10|19649.6|19637.6|19650.8|19638.8|19653.8|19641.8|19649.6|19637.6|18
1736175560000|2025-01-06 14:59:20|19651.6|19639.6|19649.1|19637.1|19652.1|19640.1|19647.6|19635.6|21
1736175570000|2025-01-06 14:59:30|19648.6|19636.6|19650.8|19638.8|19652.1|19640.1|19647.9|19635.9|16
1736175580000|2025-01-06 14:59:40|19650.4|19638.4|19650.8|19638.8|19650.8|19638.8|19650.4|19638.4|3
1736175590000|2025-01-06 14:59:50|19650.4|19638.4|19650.8|19638.8|19650.8|19638.8|19650.4|19638.4|5
1736175600000|2025-01-06 15:00:00|19651.3|19639.3|19652.9|19640.9|19652.9|19640.9|19651.3|19639.3|14
1736175610000|2025-01-06 15:00:10|19652.1|19640.1|19651.6|19639.6|19652.1|19640.1|19649.6|19637.6|12
1736175620000|2025-01-06 15:00:20|19650.4|19638.4|19651.1|19639.1|19651.1|19639.1|19650.4|19638.4|2
1736175630000|2025-01-06 15:00:30|||||||||9
1736175640000|2025-01-06 15:00:40|19648.8|19636.8|19650.2|19638.2|19652.9|19640.9|19647.9|19635.9|22
1736175650000|2025-01-06 15:00:50|19649.4|19637.4|19650.2|19638.2|19650.2|19638.2|19649.4|19637.4|8
1736175660000|2025-01-06 15:01:00|19650.7|19638.7|19654.4|19642.4|19654.4|19642.4|19650.7|19638.7|7
1736175670000|2025-01-06 15:01:10|19652.4|19640.4|19652.4|19640.4|19652.4|19640.4|19649.9|19637.9|8
1736175680000|2025-01-06 15:01:20|19653.2|19641.2|19649.9|19637.9|19653.2|19641.2|19649.4|19637.4|17
1736175690000|2025-01-06 15:01:30|19648.6|19636.6|19649.9|19637.9|19649.9|19637.9|19648.6|19636.6|1
1736175700000|2025-01-06 15:01:40|19649.4|19637.4|19650.7|19638.7|19651.1|19639.1|19649.4|19637.4|15
1736175710000|2025-01-06 15:01:50|19649.9|19637.9|19651.6|19639.6|19651.6|19639.6|19649.9|19637.9|15
1736175720000|2025-01-06 15:02:00|19651.1|19639.1|19652.9|19640.9|19652.9|19640.9|19650.4|19638.4|9
1736175730000|2025-01-06 15:02:10|19653.6|19641.6|19653.6|19641.6|19653.6|19641.6|19652.9|19640.9|34
1736175740000|2025-01-06 15:02:20|19652.9|19640.9|19652.9|19640.9|19653.6|19641.6|19652.9|19640.9|1
1736175750000|2025-01-06 15:02:30|19653.6|19641.6|19655.4|19643.4|19655.4|19643.4|19652.1|19640.1|118
1736175760000|2025-01-06 15:02:40|19654.6|19642.6|19654.6|19642.6|19654.6|19642.6|19654.6|19642.6|11
1736175770000|2025-01-06 15:02:50|19657.1|19645.1|19656.6|19644.6|19657.1|19645.1|19656.6|19644.6|5
1736175780000|2025-01-06 15:03:00|19656.2|19644.2|19654.6|19642.6|19656.2|19644.2|19654.6|19642.6|6
1736175790000|2025-01-06 15:03:10|19655.8|19643.8|19657.1|19645.1|19657.1|19645.1|19655.1|19643.1|3
1736175800000|2025-01-06 15:03:20|19657.9|19645.9|19659.1|19647.1|19659.9|19647.9|19657.9|19645.9|16
1736175810000|2025-01-06 15:03:30|19658.7|19646.7|19662.4|19650.4|19662.4|19650.4|19657.9|19645.9|7
1736175820000|2025-01-06 15:03:40|19660.7|19648.7|19661.2|19649.2|19661.2|19649.2|19659.1|19647.1|12
1736175840000|2025-01-06 15:04:00|19660.4|19648.4|19660.2|19648.2|19661.2|19649.2|19659.4|19647.4|31
1736175850000|2025-01-06 15:04:10|19660.7|19648.7|19659.4|19647.4|19660.7|19648.7|19659.4|19647.4|5
1736175860000|2025-01-06 15:04:20|19657.7|19645.7|19656.2|19644.2|19657.7|19645.7|19654.4|19642.4|44
1736175870000|2025-01-06 15:04:30|19656.6|19644.6|19656.6|19644.6|19658.7|19646.7|19656.2|19644.2|8
1736175880000|2025-01-06 15:04:40|19658.7|19646.7|19659.1|19647.1|19660.4|19648.4|19657.9|19645.9|9
1736175890000|2025-01-06 15:04:50|19659.9|19647.9|19658.8|19646.8|19661.8|19649.8|19658.1|19646.1|114
1736175900000|2025-01-06 15:05:00|19661.8|19649.8|19665.1|19653.1|19667.6|19655.6|19661.8|19649.8|36
1736175910000|2025-01-06 15:05:10|19664.8|19652.8|19666.8|19654.8|19667.1|19655.1|19664.8|19652.8|3
1736175920000|2025-01-06 15:05:20|19667.3|19655.3|19666|19654|19667.3|19655.3|19664.8|19652.8|57
1736175930000|2025-01-06 15:05:30|19666.5|19654.5|19667.3|19655.3|19667.3|19655.3|19666|19654|3
1736175940000|2025-01-06 15:05:40|19666.5|19654.5|19667.3|19655.3|19667.3|19655.3|19666|19654|8
1736175950000|2025-01-06 15:05:50|19666.5|19654.5|19665.6|19653.6|19666.5|19654.5|19665.6|19653.6|4
1736175960000|2025-01-06 15:06:00|19661.3|19649.3|19663.8|19651.8|19663.8|19651.8|19659.3|19647.3|45
1736175970000|2025-01-06 15:06:10|19663.1|19651.1|19664.3|19652.3|19664.3|19652.3|19663.1|19651.1|3
1736175980000|2025-01-06 15:06:20|19664.8|19652.8|19666|19654|19666.8|19654.8|19664.8|19652.8|2
1736175990000|2025-01-06 15:06:30|19666.8|19654.8|19666.8|19654.8|19666.8|19654.8|19665.6|19653.6|4
1736176000000|2025-01-06 15:06:40|19666|19654|19666|19654|19667.3|19655.3|19665.3|19653.3|8
1736176010000|2025-01-06 15:06:50|19665.6|19653.6|19665.6|19653.6|19665.6|19653.6|19665.6|19653.6|0
1736176020000|2025-01-06 15:07:00|19664.8|19652.8|19667.3|19655.3|19667.3|19655.3|19664.8|19652.8|34
1736176030000|2025-01-06 15:07:10|19664.8|19652.8|19664.8|19652.8|19664.8|19652.8|19664.8|19652.8|2
1736176040000|2025-01-06 15:07:20|19663.2|19651.2|19667.3|19655.3|19667.3|19655.3|19663.2|19651.2|9
1736176050000|2025-01-06 15:07:30|19668.1|19656.1|19674.8|19662.8|19674.8|19662.8|19667.3|19655.3|31
1736176060000|2025-01-06 15:07:40|19678.5|19666.5|19679.8|19667.8|19679.8|19667.8|19678.5|19666.5|5
1736176070000|2025-01-06 15:07:50|19682.3|19670.3|19684.8|19672.8|19684.8|19672.8|19682.3|19670.3|10
1736176080000|2025-01-06 15:08:00|19683.5|19671.5|19683.5|19671.5|19683.5|19671.5|19683.1|19671.1|14
1736176090000|2025-01-06 15:08:10|19684.8|19672.8|19683.5|19671.5|19684.8|19672.8|19682.8|19670.8|40
1736176100000|2025-01-06 15:08:20|19684.8|19672.8|19688.8|19676.8|19688.8|19676.8|19684.8|19672.8|50
1736176110000|2025-01-06 15:08:30|||||||||26
1736176120000|2025-01-06 15:08:40|19684.6|19672.6|19685.1|19673.1|19685.1|19673.1|19682.6|19670.6|23
1736176130000|2025-01-06 15:08:50|19685.9|19673.9|19687.6|19675.6|19687.6|19675.6|19685.9|19673.9|3
1736176140000|2025-01-06 15:09:00|19688.8|19676.8|19688.8|19676.8|19688.8|19676.8|19688.8|19676.8|2
1736176150000|2025-01-06 15:09:10|||||||||6
1736176160000|2025-01-06 15:09:20|19687.3|19675.3|19686.3|19674.3|19687.3|19675.3|19681.3|19669.3|14
1736176170000|2025-01-06 15:09:30|19685.9|19673.9|19683.8|19671.8|19685.9|19673.9|19683.8|19671.8|6
1736176190000|2025-01-06 15:09:50|19681.3|19669.3|19676.8|19664.8|19682.1|19670.1|19676.8|19664.8|9
1736176200000|2025-01-06 15:10:00|19677.6|19665.6|19671.3|19659.3|19677.6|19665.6|19671.3|19659.3|5
1736176210000|2025-01-06 15:10:10|19675.1|19663.1|19676.3|19664.3|19676.3|19664.3|19675.1|19663.1|46
1736176220000|2025-01-06 15:10:20|19675.1|19663.1|19676.3|19664.3|19676.3|19664.3|19675.1|19663.1|9
1736176230000|2025-01-06 15:10:30|19675.1|19663.1|19681.3|19669.3|19681.3|19669.3|19673.8|19661.8|42
1736176240000|2025-01-06 15:10:40|19682.1|19670.1|19687.3|19675.3|19687.3|19675.3|19681.3|19669.3|17
1736176250000|2025-01-06 15:10:50|19689.8|19677.8|19689|19677|19689.8|19677.8|19687.8|19675.8|45
1736176260000|2025-01-06 15:11:00|19689.5|19677.5|19689.2|19677.2|19691.7|19679.7|19689.2|19677.2|12
1736176270000|2025-01-06 15:11:10|19690.9|19678.9|19694.2|19682.2|19699.2|19687.2|19690.9|19678.9|46
1736176280000|2025-01-06 15:11:20|19692.5|19680.5|19694.8|19682.8|19694.8|19682.8|19691.7|19679.7|18
1736176290000|2025-01-06 15:11:30|19697.9|19685.9|19699.2|19687.2|19701.7|19689.7|19697.9|19685.9|45
1736176300000|2025-01-06 15:11:40|19700|19688|19700.4|19688.4|19700.4|19688.4|19700|19688|6
1736176310000|2025-01-06 15:11:50|19699.7|19687.7|19699.2|19687.2|19699.7|19687.7|19699.2|19687.2|0
1736176320000|2025-01-06 15:12:00|19698.4|19686.4|19690.4|19678.4|19698.4|19686.4|19690|19678|30
1736176330000|2025-01-06 15:12:10|19690|19678|19687.9|19675.9|19690|19678|19686.7|19674.7|2
1736176340000|2025-01-06 15:12:20|19685.4|19673.4|19682.5|19670.5|19685.4|19673.4|19680.4|19668.4|11
1736176350000|2025-01-06 15:12:30|19681.7|19669.7|19685|19673|19685|19673|19680.4|19668.4|4
1736176360000|2025-01-06 15:12:40|19684.2|19672.2|19681.7|19669.7|19684.2|19672.2|19681.7|19669.7|13
1736176370000|2025-01-06 15:12:50|19682.5|19670.5|19681.7|19669.7|19682.5|19670.5|19681.7|19669.7|1
1736176380000|2025-01-06 15:13:00|19683.2|19671.2|19683.2|19671.2|19683.2|19671.2|19680.7|19668.7|5
1736176390000|2025-01-06 15:13:10|19681.5|19669.5|19675.7|19663.7|19681.5|19669.5|19675.7|19663.7|14
1736176400000|2025-01-06 15:13:20|19675.3|19663.3|19675.7|19663.7|19675.7|19663.7|19675.3|19663.3|10
1736176410000|2025-01-06 15:13:30|19674.2|19662.2|19673.7|19661.7|19674.2|19662.2|19669.2|19657.2|5
1736176420000|2025-01-06 15:13:40|19675|19663|19676.2|19664.2|19676.2|19664.2|19675|19663|2
1736176430000|2025-01-06 15:13:50|19679.5|19667.5|19680|19668|19680.7|19668.7|19679.5|19667.5|6
1736176440000|2025-01-06 15:14:00|19680.7|19668.7|19680.7|19668.7|19681.2|19669.2|19680.7|19668.7|2
1736176450000|2025-01-06 15:14:10|19681.5|19669.5|19692.5|19680.5|19692.5|19680.5|19681.5|19669.5|17
1736176460000|2025-01-06 15:14:20|19691.7|19679.7|19692.9|19680.9|19692.9|19680.9|19691.7|19679.7|2
1736176470000|2025-01-06 15:14:30|19692.2|19680.2|19684|19672|19692.2|19680.2|19684|19672|25
1736176480000|2025-01-06 15:14:40|19682|19670|19683.2|19671.2|19683.2|19671.2|19681.5|19669.5|8
1736176490000|2025-01-06 15:14:50|19684|19672|19684|19672|19684|19672|19683.2|19671.2|0
1736176500000|2025-01-06 15:15:00|19684.8|19672.8|19686.5|19674.5|19686.5|19674.5|19684.8|19672.8|1
1736176510000|2025-01-06 15:15:10|19685.7|19673.7|19684.5|19672.5|19686.5|19674.5|19683.2|19671.2|6
1736176520000|2025-01-06 15:15:20|19686.5|19674.5|19684.8|19672.8|19686.5|19674.5|19684.5|19672.5|2
1736176530000|2025-01-06 15:15:30|19685.3|19673.3|19685.6|19673.6|19685.6|19673.6|19684.8|19672.8|13
1736176540000|2025-01-06 15:15:40|19686.3|19674.3|19680.9|19668.9|19686.3|19674.3|19680.1|19668.1|14
1736176550000|2025-01-06 15:15:50|19681.3|19669.3|19679.6|19667.6|19682.6|19670.6|19679.1|19667.1|18
1736176560000|2025-01-06 15:16:00|19684.1|19672.1|19682.6|19670.6|19684.1|19672.1|19682.1|19670.1|45
1736176570000|2025-01-06 15:16:10|19683.5|19671.5|19680.6|19668.6|19683.5|19671.5|19680.6|19668.6|9
1736176580000|2025-01-06 15:16:20|19681.3|19669.3|19682.6|19670.6|19682.6|19670.6|19680.6|19668.6|16
1736176590000|2025-01-06 15:16:30|19682.1|19670.1|19678.8|19666.8|19682.1|19670.1|19678.8|19666.8|7
1736176600000|2025-01-06 15:16:40|19677.1|19665.1|19674.6|19662.6|19677.1|19665.1|19672.6|19660.6|9
1736176610000|2025-01-06 15:16:50|19675.4|19663.4|19672.6|19660.6|19675.9|19663.9|19672.6|19660.6|10
1736176620000|2025-01-06 15:17:00|19673.1|19661.1|19676.3|19664.3|19676.3|19664.3|19673.1|19661.1|5
1736176630000|2025-01-06 15:17:10|19677.6|19665.6|19671.3|19659.3|19677.6|19665.6|19671.3|19659.3|36
1736176640000|2025-01-06 15:17:20|19669|19657|19663.1|19651.1|19669|19657|19663.1|19651.1|40
1736176650000|2025-01-06 15:17:30|19668.8|19656.8|19665.6|19653.6|19668.8|19656.8|19664.8|19652.8|15
1736176660000|2025-01-06 15:17:40|19664.8|19652.8|19664|19652|19668.5|19656.5|19663.2|19651.2|23
1736176670000|2025-01-06 15:17:50|19663.5|19651.5|19664|19652|19665.7|19653.7|19662|19650|39
1736176680000|2025-01-06 15:18:00|19664.5|19652.5|19661|19649|19664.5|19652.5|19660.3|19648.3|16
1736176690000|2025-01-06 15:18:10|19662|19650|19661.5|19649.5|19663.2|19651.2|19659.2|19647.2|44
1736176700000|2025-01-06 15:18:20|19662|19650|19661.2|19649.2|19663.5|19651.5|19661.2|19649.2|6
1736176710000|2025-01-06 15:18:30|19662|19650|19663.2|19651.2|19663.2|19651.2|19661.2|19649.2|4
1736176720000|2025-01-06 15:18:40|19664|19652|19672.9|19660.9|19673.7|19661.7|19664|19652|27
1736176730000|2025-01-06 15:18:50|19675|19663|19675.7|19663.7|19675.7|19663.7|19672.5|19660.5|10
1736176740000|2025-01-06 15:19:00|19674|19662|19683.5|19671.5|19683.5|19671.5|19673.2|19661.2|16
1736176750000|2025-01-06 15:19:10|19682.8|19670.8|19682.8|19670.8|19682.8|19670.8|19680.3|19668.3|14
1736176760000|2025-01-06 15:19:20|19687|19675|19679.3|19667.3|19687|19675|19679.3|19667.3|18
1736176770000|2025-01-06 15:19:30|19680.1|19668.1|19680.3|19668.3|19681|19669|19680.1|19668.1|5
1736176780000|2025-01-06 15:19:40|19680.7|19668.7|19676|19664|19680.7|19668.7|19676|19664|16
1736176790000|2025-01-06 15:19:50|19675.3|19663.3|19676.8|19664.8|19676.8|19664.8|19675.3|19663.3|0
1736176800000|2025-01-06 15:20:00|19676|19664|19676|19664|19676|19664|19676|19664|3
1736176810000|2025-01-06 15:20:10|19676.5|19664.5|19679.8|19667.8|19679.8|19667.8|19676.5|19664.5|3
1736176820000|2025-01-06 15:20:20|19677.8|19665.8|19676.1|19664.1|19678.6|19666.6|19674.8|19662.8|11
1736176830000|2025-01-06 15:20:30|19675.6|19663.6|19674.8|19662.8|19675.6|19663.6|19674.8|19662.8|0
1736176840000|2025-01-06 15:20:40|19675.6|19663.6|19679.3|19667.3|19679.8|19667.8|19675.6|19663.6|8
1736176850000|2025-01-06 15:20:50|19678.9|19666.9|19678.9|19666.9|19678.9|19666.9|19678.9|19666.9|0
1736176860000|2025-01-06 15:21:00|19678.1|19666.1|19684.8|19672.8|19684.8|19672.8|19678.1|19666.1|10
1736176870000|2025-01-06 15:21:10|19689.3|19677.3|19689.3|19677.3|19689.3|19677.3|19689.3|19677.3|3
1736176880000|2025-01-06 15:21:20|19688.6|19676.6|19688.6|19676.6|19688.6|19676.6|19688.6|19676.6|1
1736176890000|2025-01-06 15:21:30|19688.1|19676.1|19687.3|19675.3|19688.1|19676.1|19687.3|19675.3|1
1736176900000|2025-01-06 15:21:40|19688.6|19676.6|19688.6|19676.6|19688.6|19676.6|19688.6|19676.6|3
1736176910000|2025-01-06 15:21:50|19687.3|19675.3|19692.3|19680.3|19692.3|19680.3|19687.3|19675.3|13
1736176920000|2025-01-06 15:22:00|19693.3|19681.3|19694.8|19682.8|19694.8|19682.8|19693.3|19681.3|33
1736176930000|2025-01-06 15:22:10|19698.1|19686.1|19708.6|19696.6|19708.6|19696.6|19697.3|19685.3|60
1736176940000|2025-01-06 15:22:20|19709.8|19697.8|19714|19702|19714|19702|19707.3|19695.3|42
1736176950000|2025-01-06 15:22:30|19714.8|19702.8|19711.2|19699.2|19714.8|19702.8|19710.3|19698.3|16
1736176960000|2025-01-06 15:22:40|19712|19700|19709.5|19697.5|19712|19700|19706.5|19694.5|28
1736176970000|2025-01-06 15:22:50|19712|19700|19713.3|19701.3|19713.3|19701.3|19712|19700|1
1736176980000|2025-01-06 15:23:00|19711.5|19699.5|19714|19702|19714|19702|19711.5|19699.5|72
1736176990000|2025-01-06 15:23:10|19716.4|19704.4|19727|19715|19727|19715|19716.4|19704.4|51
1736177000000|2025-01-06 15:23:20|19726.5|19714.5|19723.3|19711.3|19726.5|19714.5|19722|19710|9
1736177010000|2025-01-06 15:23:30|19721.5|19709.5|19722|19710|19723.3|19711.3|19720.8|19708.8|9
1736177020000|2025-01-06 15:23:40|19721.5|19709.5|19725.8|19713.8|19725.8|19713.8|19721.5|19709.5|8
1736177040000|2025-01-06 15:24:00|19724.8|19712.8|19709|19697|19724.8|19712.8|19709|19697|57
1736177050000|2025-01-06 15:24:10|19707.8|19695.8|19709.8|19697.8|19709.8|19697.8|19707.8|19695.8|3
1736177060000|2025-01-06 15:24:20|19711.5|19699.5|19712|19700|19714|19702|19710.8|19698.8|19
1736177070000|2025-01-06 15:24:30|19714|19702|19710.8|19698.8|19714|19702|19710.8|19698.8|10
1736177080000|2025-01-06 15:24:40|19709.8|19697.8|19703.6|19691.6|19709.8|19697.8|19702.8|19690.8|5
1736177090000|2025-01-06 15:24:50|19704|19692|19704.5|19692.5|19704.8|19692.8|19703.6|19691.6|1
1736177100000|2025-01-06 15:25:00|19703.6|19691.6|19703.3|19691.3|19704.5|19692.5|19702|19690|7
1736177110000|2025-01-06 15:25:10|19701.5|19689.5|19702.6|19690.6|19703.6|19691.6|19701.5|19689.5|11
1736177120000|2025-01-06 15:25:20|19703.1|19691.1|19697.3|19685.3|19703.1|19691.1|19697.3|19685.3|18
1736177130000|2025-01-06 15:25:30|19698.1|19686.1|19699.8|19687.8|19700.6|19688.6|19697.3|19685.3|14
1736177140000|2025-01-06 15:25:40|||||||||1
1736177150000|2025-01-06 15:25:50|19698.9|19686.9|19697.3|19685.3|19698.9|19686.9|19697.3|19685.3|6
1736177160000|2025-01-06 15:26:00|19699.8|19687.8|19696.1|19684.1|19699.8|19687.8|19696.1|19684.1|14
1736177170000|2025-01-06 15:26:10|19695.6|19683.6|19697.3|19685.3|19698.6|19686.6|19695.6|19683.6|40
1736177180000|2025-01-06 15:26:20|19694|19682|19694.5|19682.5|19694.5|19682.5|19694|19682|12
1736177190000|2025-01-06 15:26:30|19700.5|19688.5|19700|19688|19700.5|19688.5|19700|19688|8
1736177200000|2025-01-06 15:26:40|19700.5|19688.5|19701.2|19689.2|19701.2|19689.2|19700|19688|13
1736177210000|2025-01-06 15:26:50|19702.5|19690.5|19705|19693|19706.7|19694.7|19702.5|19690.5|7
1736177220000|2025-01-06 15:27:00|19704.2|19692.2|19706.2|19694.2|19706.2|19694.2|19704.2|19692.2|5
1736177230000|2025-01-06 15:27:10|19706.7|19694.7|19705.8|19693.8|19706.7|19694.7|19705.8|19693.8|3
1736177240000|2025-01-06 15:27:20|19706.2|19694.2|19706.7|19694.7|19706.7|19694.7|19706.2|19694.2|7
1736177250000|2025-01-06 15:27:30|19709.2|19697.2|19711.2|19699.2|19711.2|19699.2|19709.2|19697.2|38
1736177260000|2025-01-06 15:27:40|19713|19701|19711.7|19699.7|19713|19701|19711.7|19699.7|6
1736177270000|2025-01-06 15:27:50|19709.5|19697.5|19710|19698|19710|19698|19709.5|19697.5|10
1736177280000|2025-01-06 15:28:00|19709.2|19697.2|19709.2|19697.2|19711.2|19699.2|19709.2|19697.2|6
1736177290000|2025-01-06 15:28:10|19710|19698|19710.5|19698.5|19712|19700|19710|19698|2
1736177300000|2025-01-06 15:28:20|19710|19698|19715|19703|19715.9|19703.9|19710|19698|5
1736177310000|2025-01-06 15:28:30|19714.5|19702.5|19715|19703|19716.7|19704.7|19713|19701|17
1736177320000|2025-01-06 15:28:40|19714.2|19702.2|19709.2|19697.2|19714.2|19702.2|19709.2|19697.2|3
1736177330000|2025-01-06 15:28:50|19710|19698|19710.5|19698.5|19710.5|19698.5|19709.2|19697.2|6
1736177340000|2025-01-06 15:29:00|19712.5|19700.5|19713.3|19701.3|19713.3|19701.3|19712.5|19700.5|4
1736177350000|2025-01-06 15:29:10|19711.5|19699.5|19705.8|19693.8|19711.5|19699.5|19705.8|19693.8|8
1736177360000|2025-01-06 15:29:20|19706.5|19694.5|19702.5|19690.5|19707|19695|19701.7|19689.7|6
1736177370000|2025-01-06 15:29:30|19703|19691|19702.5|19690.5|19703.3|19691.3|19700.8|19688.8|8
1736177380000|2025-01-06 15:29:40|19703.7|19691.7|19704.2|19692.2|19704.2|19692.2|19702.5|19690.5|4
1736177390000|2025-01-06 15:29:50|19708|19696|19710|19698|19710|19698|19707.5|19695.5|2
1736177400000|2025-01-06 15:30:00|19710.8|19698.8|19711.2|19699.2|19712|19700|19710.8|19698.8|1
1736177410000|2025-01-06 15:30:10|19710|19698|19707|19695|19710|19698|19707|19695|13
1736177420000|2025-01-06 15:30:20|19707.5|19695.5|19707.5|19695.5|19709.5|19697.5|19707|19695|8
1736177430000|2025-01-06 15:30:30|19706.7|19694.7|19711.7|19699.7|19711.7|19699.7|19705|19693|30
1736177440000|2025-01-06 15:30:40|19714.2|19702.2|19711.4|19699.4|19714.2|19702.2|19711.4|19699.4|15
1736177450000|2025-01-06 15:30:50|19710.5|19698.5|19707.7|19695.7|19710.5|19698.5|19707.7|19695.7|3
1736177460000|2025-01-06 15:31:00|19705.2|19693.2|19707.7|19695.7|19707.7|19695.7|19705.2|19693.2|7
1736177470000|2025-01-06 15:31:10|19708.4|19696.4|19703.9|19691.9|19708.4|19696.4|19703.9|19691.9|8
1736177490000|2025-01-06 15:31:30|19703.4|19691.4|19699.7|19687.7|19703.4|19691.4|19698.4|19686.4|7
1736177500000|2025-01-06 15:31:40|19698.9|19686.9|19698|19686|19698.9|19686.9|19697.7|19685.7|33
1736177510000|2025-01-06 15:31:50|19697.2|19685.2|19698.4|19686.4|19698.4|19686.4|19697.2|19685.2|0
1736177530000|2025-01-06 15:32:10|19698|19686|19698|19686|19698|19686|19698|19686|6
1736177540000|2025-01-06 15:32:20|19697.5|19685.5|19696.7|19684.7|19697.5|19685.5|19696.7|19684.7|2
1736177550000|2025-01-06 15:32:30|19694.2|19682.2|19691.7|19679.7|19694.2|19682.2|19691.7|19679.7|19
1736177560000|2025-01-06 15:32:40|||||||||8
1736177570000|2025-01-06 15:32:50|||||||||1
1736177580000|2025-01-06 15:33:00|||||||||10
1736177590000|2025-01-06 15:33:10|19690.9|19678.9|19690.2|19678.2|19690.9|19678.9|19690.2|19678.2|26
1736177600000|2025-01-06 15:33:20|19688.6|19676.6|19672.5|19660.5|19688.6|19676.6|19672.5|19660.5|40
1736177610000|2025-01-06 15:33:30|19673|19661|19674.7|19662.7|19676.7|19664.7|19671.7|19659.7|11
1736177620000|2025-01-06 15:33:40|19673|19661|19674.2|19662.2|19675.5|19663.5|19673|19661|1
1736177630000|2025-01-06 15:33:50|19675|19663|19665.5|19653.5|19675|19663|19665.5|19653.5|7
1736177640000|2025-01-06 15:34:00|19665|19653|19667|19655|19667|19655|19665|19653|21
1736177650000|2025-01-06 15:34:10|19665.8|19653.8|19665|19653|19665.8|19653.8|19665|19653|6
1736177660000|2025-01-06 15:34:20|19664.2|19652.2|19663|19651|19666.2|19654.2|19660|19648|18
1736177670000|2025-01-06 15:34:30|19663.4|19651.4|19661.7|19649.7|19665|19653|19661.7|19649.7|21
1736177680000|2025-01-06 15:34:40|19658.7|19646.7|19656.5|19644.5|19658.7|19646.7|19655.3|19643.3|6
1736177700000|2025-01-06 15:35:00|19656.1|19644.1|19649|19637|19658.1|19646.1|19649|19637|25
1736177710000|2025-01-06 15:35:10|19652.8|19640.8|19647|19635|19652.8|19640.8|19647|19635|13
1736177720000|2025-01-06 15:35:20|19645.8|19633.8|19646.5|19634.5|19647|19635|19645.8|19633.8|34
1736177730000|2025-01-06 15:35:30|19645.8|19633.8|19640.8|19628.8|19645.8|19633.8|19640.8|19628.8|55
1736177740000|2025-01-06 15:35:40|19643.3|19631.3|19646.6|19634.6|19646.6|19634.6|19643|19631|20
1736177750000|2025-01-06 15:35:50|19644.1|19632.1|19646.1|19634.1|19646.1|19634.1|19643.3|19631.3|4
1736177760000|2025-01-06 15:36:00|19646.6|19634.6|19646.1|19634.1|19647.3|19635.3|19646.1|19634.1|2
1736177770000|2025-01-06 15:36:10|19646.9|19634.9|19644.1|19632.1|19646.9|19634.9|19644.1|19632.1|0
1736177780000|2025-01-06 15:36:20|19646.1|19634.1|19637|19625|19646.1|19634.1|19637|19625|25
1736177790000|2025-01-06 15:36:30|19636.6|19624.6|19636.6|19624.6|19636.6|19624.6|19635.8|19623.8|3
1736177800000|2025-01-06 15:36:40|19636.1|19624.1|19638.6|19626.6|19638.6|19626.6|19636.1|19624.1|11
1736177810000|2025-01-06 15:36:50|19639.1|19627.1|19637.8|19625.8|19639.1|19627.1|19633.3|19621.3|8
1736177820000|2025-01-06 15:37:00|19639.1|19627.1|19642.5|19630.5|19642.5|19630.5|19637|19625|10
1736177830000|2025-01-06 15:37:10|19643.3|19631.3|19641.6|19629.6|19644.1|19632.1|19641.6|19629.6|5
1736177840000|2025-01-06 15:37:20|19639.1|19627.1|19641.6|19629.6|19641.6|19629.6|19639.1|19627.1|5
1736177850000|2025-01-06 15:37:30|19642.8|19630.8|19643.3|19631.3|19644.1|19632.1|19642.8|19630.8|5
1736177860000|2025-01-06 15:37:40|19644.1|19632.1|19640.8|19628.8|19644.1|19632.1|19640.3|19628.3|7
1736177870000|2025-01-06 15:37:50|19639.5|19627.5|19642|19630|19642|19630|19639.5|19627.5|6
1736177880000|2025-01-06 15:38:00|19643.3|19631.3|19641.6|19629.6|19643.3|19631.3|19640.8|19628.8|2
1736177890000|2025-01-06 15:38:10|19640.8|19628.8|19639.5|19627.5|19641.6|19629.6|19639.5|19627.5|0
1736177900000|2025-01-06 15:38:20|19640.3|19628.3|19639.5|19627.5|19644.5|19632.5|19639.5|19627.5|23
1736177910000|2025-01-06 15:38:30|19640|19628|19640|19628|19640|19628|19639.5|19627.5|0
1736177920000|2025-01-06 15:38:40|19640.5|19628.5|19640.5|19628.5|19640.5|19628.5|19640.5|19628.5|2
1736177930000|2025-01-06 15:38:50|19640|19628|19639.2|19627.2|19640|19628|19639.2|19627.2|0
1736177940000|2025-01-06 15:39:00|19640|19628|19640|19628|19640|19628|19640|19628|2
1736177950000|2025-01-06 15:39:10|19641.3|19629.3|19641.3|19629.3|19641.3|19629.3|19641.3|19629.3|1
1736177960000|2025-01-06 15:39:20|19640.5|19628.5|19639.2|19627.2|19640.5|19628.5|19639.2|19627.2|0
1736177970000|2025-01-06 15:39:30|19640|19628|19643.8|19631.8|19643.8|19631.8|19640|19628|2
1736177980000|2025-01-06 15:39:40|19645.5|19633.5|19648.5|19636.5|19649.2|19637.2|19645|19633|5
1736177990000|2025-01-06 15:39:50|19649.2|19637.2|19646.7|19634.7|19650.2|19638.2|19646.7|19634.7|10
1736178000000|2025-01-06 15:40:00|||||||||3
1736178010000|2025-01-06 15:40:10|19647.2|19635.2|19649.2|19637.2|19649.2|19637.2|19647.2|19635.2|3
1736178020000|2025-01-06 15:40:20|19650.5|19638.5|19649.2|19637.2|19650.5|19638.5|19649.2|19637.2|8
1736178030000|2025-01-06 15:40:30|19647.5|19635.5|19646.7|19634.7|19650|19638|19646.7|19634.7|5
1736178040000|2025-01-06 15:40:40|19647.5|19635.5|19646.3|19634.3|19647.5|19635.5|19645.8|19633.8|6
1736178050000|2025-01-06 15:40:50|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|0
1736178060000|2025-01-06 15:41:00|19646.3|19634.3|19651.7|19639.7|19651.7|19639.7|19646.3|19634.3|9
1736178070000|2025-01-06 15:41:10|19650.2|19638.2|19656.4|19644.4|19656.4|19644.4|19650.2|19638.2|13
1736178080000|2025-01-06 15:41:20|19656|19644|19658|19646|19658.3|19646.3|19654.2|19642.2|8
1736178090000|2025-01-06 15:41:30|19658.8|19646.8|19659.2|19647.2|19659.2|19647.2|19657.5|19645.5|4
1736178100000|2025-01-06 15:41:40|||||||||3
1736178110000|2025-01-06 15:41:50|||||||||1
1736178120000|2025-01-06 15:42:00|19657.5|19645.5|19655.8|19643.8|19657.5|19645.5|19655.8|19643.8|12
1736178130000|2025-01-06 15:42:10|19656.6|19644.6|19657.8|19645.8|19658.3|19646.3|19656.6|19644.6|1
1736178140000|2025-01-06 15:42:20|19656.6|19644.6|19647|19635|19656.6|19644.6|19647|19635|13
1736178150000|2025-01-06 15:42:30|19647.8|19635.8|19648.6|19636.6|19650.3|19638.3|19647.8|19635.8|2
1736178160000|2025-01-06 15:42:40|19649.1|19637.1|19645|19633|19649.1|19637.1|19645|19633|8
1736178170000|2025-01-06 15:42:50|19643.3|19631.3|19640.8|19628.8|19643.3|19631.3|19640.8|19628.8|6
1736178180000|2025-01-06 15:43:00|19640|19628|19641.7|19629.7|19641.7|19629.7|19640|19628|17
1736178190000|2025-01-06 15:43:10|19641.3|19629.3|19641.3|19629.3|19641.3|19629.3|19641.3|19629.3|0
1736178200000|2025-01-06 15:43:20|19640.5|19628.5|19643.8|19631.8|19643.8|19631.8|19640|19628|1
1736178210000|2025-01-06 15:43:30|19641.7|19629.7|19644.5|19632.5|19644.5|19632.5|19641.7|19629.7|25
1736178220000|2025-01-06 15:43:40|19643.8|19631.8|19640.8|19628.8|19643.8|19631.8|19640|19628|7
1736178230000|2025-01-06 15:43:50|19640|19628|19640|19628|19640.8|19628.8|19640|19628|0
1736178240000|2025-01-06 15:44:00|19639.2|19627.2|19634.2|19622.2|19639.2|19627.2|19632.5|19620.5|13
1736178250000|2025-01-06 15:44:10|19633.8|19621.8|19631|19619|19634.2|19622.2|19630.2|19618.2|64
1736178260000|2025-01-06 15:44:20|19630.2|19618.2|19630.2|19618.2|19631|19619|19630.2|19618.2|32
1736178270000|2025-01-06 15:44:30|19632.7|19620.7|19631.9|19619.9|19632.7|19620.7|19631.9|19619.9|2
1736178280000|2025-01-06 15:44:40|19632.7|19620.7|19632.7|19620.7|19632.7|19620.7|19632.7|19620.7|1
1736178290000|2025-01-06 15:44:50|19635.7|19623.7|19638.9|19626.9|19639.4|19627.4|19634.4|19622.4|4
1736178300000|2025-01-06 15:45:00|19641|19629|19640.2|19628.2|19641|19629|19638.9|19626.9|0
1736178310000|2025-01-06 15:45:10|19636.9|19624.9|19637.4|19625.4|19637.4|19625.4|19636.9|19624.9|6
1736178320000|2025-01-06 15:45:20|19638.2|19626.2|19631.4|19619.4|19638.2|19626.2|19631.4|19619.4|6
1736178330000|2025-01-06 15:45:30|19633.5|19621.5|19633.5|19621.5|19634.2|19622.2|19633.5|19621.5|2
1736178340000|2025-01-06 15:45:40|19634.2|19622.2|19638|19626|19638.9|19626.9|19634.2|19622.2|5
1736178350000|2025-01-06 15:45:50|19637.2|19625.2|19633.5|19621.5|19637.2|19625.2|19633.5|19621.5|7
1736178360000|2025-01-06 15:46:00|19634.4|19622.4|19639.2|19627.2|19640|19628|19634.4|19622.4|8
1736178370000|2025-01-06 15:46:10|19633.9|19621.9|19635.5|19623.5|19636|19624|19633.9|19621.9|5
1736178380000|2025-01-06 15:46:20|19633.9|19621.9|19632.7|19620.7|19633.9|19621.9|19632.7|19620.7|0
1736178390000|2025-01-06 15:46:30|||||||||4
1736178400000|2025-01-06 15:46:40|19630.2|19618.2|19631|19619|19631|19619|19624.2|19612.2|20
1736178410000|2025-01-06 15:46:50|19630.5|19618.5|19626.4|19614.4|19630.5|19618.5|19626|19614|5
1736178420000|2025-01-06 15:47:00|19628.5|19616.5|19631|19619|19631.4|19619.4|19628.5|19616.5|3
1736178440000|2025-01-06 15:47:20|19627.7|19615.7|19627.2|19615.2|19628.5|19616.5|19627.2|19615.2|4
1736178450000|2025-01-06 15:47:30|19628|19616|19628|19616|19628.5|19616.5|19627.2|19615.2|0
1736178460000|2025-01-06 15:47:40|19628.5|19616.5|19628.5|19616.5|19628.5|19616.5|19628.5|19616.5|1
1736178470000|2025-01-06 15:47:50|19627.2|19615.2|19626|19614|19628|19616|19626|19614|3
1736178480000|2025-01-06 15:48:00|19626.7|19614.7|19626.7|19614.7|19626.7|19614.7|19626.7|19614.7|2
1736178490000|2025-01-06 15:48:10|19628|19616|19628|19616|19628|19616|19627.5|19615.5|0
1736178500000|2025-01-06 15:48:20|19627.5|19615.5|19626.7|19614.7|19627.5|19615.5|19626.7|19614.7|2
1736178520000|2025-01-06 15:48:40|19625.5|19613.5|19623.8|19611.8|19625.5|19613.5|19623.8|19611.8|4
1736178530000|2025-01-06 15:48:50|19626|19614|19628|19616|19628|19616|19626|19614|21
1736178540000|2025-01-06 15:49:00|19633|19621|19631.3|19619.3|19633|19621|19629.7|19617.7|11
1736178550000|2025-01-06 15:49:10|19631.7|19619.7|19634.2|19622.2|19634.2|19622.2|19631.7|19619.7|3
1736178560000|2025-01-06 15:49:20|||||||||4
1736178570000|2025-01-06 15:49:30|||||||||2
1736178580000|2025-01-06 15:49:40|19634.7|19622.7|19633.9|19621.9|19634.7|19622.7|19633.9|19621.9|5
1736178590000|2025-01-06 15:49:50|19633.5|19621.5|19635.2|19623.2|19635.2|19623.2|19633.5|19621.5|8
1736178600000|2025-01-06 15:50:00|||||||||1
1736178610000|2025-01-06 15:50:10|||||||||1
1736178630000|2025-01-06 15:50:30|||||||||3
1736178640000|2025-01-06 15:50:40|19634.4|19622.4|19635.2|19623.2|19635.2|19623.2|19634.4|19622.4|2
1736178650000|2025-01-06 15:50:50|||||||||1
1736178660000|2025-01-06 15:51:00|||||||||8
1736178680000|2025-01-06 15:51:20|19634.2|19622.2|19633.9|19621.9|19634.2|19622.2|19631.4|19619.4|8
1736178690000|2025-01-06 15:51:30|19632.7|19620.7|19627.7|19615.7|19632.7|19620.7|19627.7|19615.7|1
1736178700000|2025-01-06 15:51:40|19628.9|19616.9|19628.9|19616.9|19628.9|19616.9|19628.9|19616.9|2
1736178710000|2025-01-06 15:51:50|19630.2|19618.2|19627.7|19615.7|19630.2|19618.2|19627.7|19615.7|5
1736178730000|2025-01-06 15:52:10|19628.9|19616.9|19626.7|19614.7|19628.9|19616.9|19625.2|19613.2|8
1736178740000|2025-01-06 15:52:20|19627.5|19615.5|19626.7|19614.7|19627.5|19615.5|19626.7|19614.7|0
1736178750000|2025-01-06 15:52:30|19627.5|19615.5|19628.8|19616.8|19628.8|19616.8|19627.5|19615.5|1
1736178760000|2025-01-06 15:52:40|19628.3|19616.3|19630|19618|19630|19618|19627.5|19615.5|2
1736178770000|2025-01-06 15:52:50|19630.5|19618.5|19630|19618|19630.5|19618.5|19630|19618|1
1736178780000|2025-01-06 15:53:00|19630.8|19618.8|19631.7|19619.7|19631.7|19619.7|19630.8|19618.8|3
1736178790000|2025-01-06 15:53:10|19633|19621|19634.2|19622.2|19634.2|19622.2|19633|19621|3
1736178800000|2025-01-06 15:53:20|19632.7|19620.7|19632.2|19620.2|19633.5|19621.5|19631.7|19619.7|14
1736178810000|2025-01-06 15:53:30|19631.7|19619.7|19633|19621|19633|19621|19631.7|19619.7|0
1736178820000|2025-01-06 15:53:40|19631.8|19619.8|19626.8|19614.8|19631.8|19619.8|19626.8|19614.8|4
1736178830000|2025-01-06 15:53:50|19627.2|19615.2|19628|19616|19628|19616|19627.2|19615.2|1
1736178840000|2025-01-06 15:54:00|19628.8|19616.8|19628|19616|19628.8|19616.8|19628|19616|0
1736178850000|2025-01-06 15:54:10|19627.2|19615.2|19626.8|19614.8|19628|19616|19626.8|19614.8|0
1736178860000|2025-01-06 15:54:20|19627.5|19615.5|19626.8|19614.8|19627.5|19615.5|19626.8|19614.8|0
1736178870000|2025-01-06 15:54:30|19625|19613|19624.3|19612.3|19625|19613|19624.3|19612.3|3
1736178880000|2025-01-06 15:54:40|19623.8|19611.8|19626.3|19614.3|19626.3|19614.3|19623.3|19611.3|6
1736178890000|2025-01-06 15:54:50|19626.8|19614.8|19627.5|19615.5|19627.5|19615.5|19626.8|19614.8|0
1736178900000|2025-01-06 15:55:00|19626.3|19614.3|19626.3|19614.3|19626.3|19614.3|19625|19613|3
1736178910000|2025-01-06 15:55:10|19625.5|19613.5|19626.3|19614.3|19626.3|19614.3|19625.5|19613.5|0
1736178920000|2025-01-06 15:55:20|19625.8|19613.8|19623.8|19611.8|19625.8|19613.8|19623.8|19611.8|3
1736178930000|2025-01-06 15:55:30|19624.3|19612.3|19624.3|19612.3|19624.3|19612.3|19623.3|19611.3|2
1736178940000|2025-01-06 15:55:40|19624.6|19612.6|19627.1|19615.1|19627.1|19615.1|19624.6|19612.6|5
1736178950000|2025-01-06 15:55:50|19627.5|19615.5|19629.6|19617.6|19629.6|19617.6|19627.1|19615.1|2
1736178960000|2025-01-06 15:56:00|19629.1|19617.1|19625.8|19613.8|19629.1|19617.1|19625.8|19613.8|12
1736178990000|2025-01-06 15:56:30|19628.3|19616.3|19628.3|19616.3|19628.3|19616.3|19628.3|19616.3|13
1736179000000|2025-01-06 15:56:40|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|1
1736179010000|2025-01-06 15:56:50|19626.8|19614.8|19630|19618|19630|19618|19626.8|19614.8|4
1736179020000|2025-01-06 15:57:00|19630.8|19618.8|19634.3|19622.3|19634.3|19622.3|19630.8|19618.8|7
1736179030000|2025-01-06 15:57:10|19631.3|19619.3|19631.8|19619.8|19631.8|19619.8|19631.3|19619.3|13
1736179040000|2025-01-06 15:57:20|19632.5|19620.5|19633.3|19621.3|19633.3|19621.3|19632.5|19620.5|0
1736179050000|2025-01-06 15:57:30|19633.8|19621.8|19634.3|19622.3|19634.3|19622.3|19633|19621|1
1736179060000|2025-01-06 15:57:40|19640|19628|19644.3|19632.3|19645|19633|19640|19628|32
1736179080000|2025-01-06 15:58:00|19645|19633|19651.3|19639.3|19651.3|19639.3|19645|19633|12
1736179090000|2025-01-06 15:58:10|19650|19638|19650.5|19638.5|19651.3|19639.3|19650|19638|1
1736179100000|2025-01-06 15:58:20|19651.3|19639.3|19657.2|19645.2|19657.2|19645.2|19650.5|19638.5|22
1736179110000|2025-01-06 15:58:30|19656.5|19644.5|19656|19644|19656.5|19644.5|19656|19644|1
1736179120000|2025-01-06 15:58:40|19656.5|19644.5|19658.5|19646.5|19658.5|19646.5|19656.5|19644.5|0
1736179130000|2025-01-06 15:58:50|19656.9|19644.9|19658.5|19646.5|19658.5|19646.5|19655.2|19643.2|3
1736179140000|2025-01-06 15:59:00|19659|19647|19659|19647|19659|19647|19658.5|19646.5|6
1736179150000|2025-01-06 15:59:10|19658.5|19646.5|19657.7|19645.7|19659.4|19647.4|19657.7|19645.7|2
1736179160000|2025-01-06 15:59:20|19657.2|19645.2|19655.2|19643.2|19657.7|19645.7|19655.2|19643.2|4
1736179170000|2025-01-06 15:59:30|19657.2|19645.2|19657.2|19645.2|19657.2|19645.2|19656|19644|34
1736179180000|2025-01-06 15:59:40|19657.7|19645.7|19657.7|19645.7|19657.7|19645.7|19657.2|19645.2|0
1736179190000|2025-01-06 15:59:50|19657.2|19645.2|19656.5|19644.5|19657.2|19645.2|19656|19644|1
1736179200000|2025-01-06 16:00:00|19656|19644|19657.7|19645.7|19657.7|19645.7|19656|19644|6
1736179210000|2025-01-06 16:00:10|||||||||1
1736179220000|2025-01-06 16:00:20|19656.5|19644.5|19657.7|19645.7|19657.7|19645.7|19656.5|19644.5|2
1736179230000|2025-01-06 16:00:30|19658.2|19646.2|19660.2|19648.2|19661.5|19649.5|19658.2|19646.2|5
1736179240000|2025-01-06 16:00:40|19661|19649|19662.7|19650.7|19662.7|19650.7|19660.2|19648.2|1
1736179260000|2025-01-06 16:01:00|19661.2|19649.2|19662.7|19650.7|19662.7|19650.7|19661.2|19649.2|6
1736179270000|2025-01-06 16:01:10|19663.5|19651.5|19664.3|19652.3|19665.2|19653.2|19663.5|19651.5|4
1736179280000|2025-01-06 16:01:20|19662.7|19650.7|19662.7|19650.7|19664|19652|19662.7|19650.7|1
1736179290000|2025-01-06 16:01:30|19661.8|19649.8|19662.7|19650.7|19662.7|19650.7|19661|19649|3
1736179300000|2025-01-06 16:01:40|||||||||2
1736179310000|2025-01-06 16:01:50|19662.2|19650.2|19660.2|19648.2|19662.2|19650.2|19660.2|19648.2|7
1736179320000|2025-01-06 16:02:00|19661|19649|19661.5|19649.5|19661.5|19649.5|19661|19649|1
1736179330000|2025-01-06 16:02:10|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|2
1736179350000|2025-01-06 16:02:30|19662.2|19650.2|19660.2|19648.2|19662.2|19650.2|19660.2|19648.2|2
1736179360000|2025-01-06 16:02:40|19662.2|19650.2|19666.8|19654.8|19668.5|19656.5|19662.2|19650.2|5
1736179380000|2025-01-06 16:03:00|19666|19654|19664.3|19652.3|19668.5|19656.5|19664.3|19652.3|3
1736179390000|2025-01-06 16:03:10|19663.5|19651.5|19661.8|19649.8|19663.5|19651.5|19661.8|19649.8|1
1736179400000|2025-01-06 16:03:20|19661|19649|19661|19649|19661|19649|19661|19649|1
1736179410000|2025-01-06 16:03:30|19663|19651|19658|19646|19663|19651|19658|19646|12
1736179420000|2025-01-06 16:03:40|19657.5|19645.5|19663.3|19651.3|19663.3|19651.3|19656.8|19644.8|3
1736179430000|2025-01-06 16:03:50|19662.5|19650.5|19655.8|19643.8|19662.5|19650.5|19655.8|19643.8|23
1736179440000|2025-01-06 16:04:00|19654.6|19642.6|19654.6|19642.6|19654.6|19642.6|19654.6|19642.6|1
1736179450000|2025-01-06 16:04:10|19653.8|19641.8|19649.6|19637.6|19653.8|19641.8|19649.6|19637.6|2
1736179460000|2025-01-06 16:04:20|19648.3|19636.3|19647.5|19635.5|19648.3|19636.3|19647.5|19635.5|0
1736179470000|2025-01-06 16:04:30|19648.3|19636.3|19650|19638|19650|19638|19647.5|19635.5|5
1736179480000|2025-01-06 16:04:40|19647.5|19635.5|19650|19638|19650|19638|19647.5|19635.5|10
1736179490000|2025-01-06 16:04:50|19649.6|19637.6|19649.1|19637.1|19650|19638|19647.8|19635.8|3
1736179500000|2025-01-06 16:05:00|19647.8|19635.8|19649.1|19637.1|19649.1|19637.1|19647.8|19635.8|0
1736179510000|2025-01-06 16:05:10|19650.3|19638.3|19655.4|19643.4|19655.4|19643.4|19649.6|19637.6|7
1736179520000|2025-01-06 16:05:20|19649.9|19637.9|19648.2|19636.2|19649.9|19637.9|19648.2|19636.2|28
1736179530000|2025-01-06 16:05:30|19649.9|19637.9|19649.9|19637.9|19649.9|19637.9|19649.9|19637.9|3
1736179540000|2025-01-06 16:05:40|19650.7|19638.7|19653.2|19641.2|19654.9|19642.9|19650.7|19638.7|10
1736179550000|2025-01-06 16:05:50|19654.9|19642.9|19652.4|19640.4|19654.9|19642.9|19652.4|19640.4|4
1736179560000|2025-01-06 16:06:00|19653.2|19641.2|19653.6|19641.6|19654.1|19642.1|19652.4|19640.4|0
1736179570000|2025-01-06 16:06:10|19652.1|19640.1|19653.2|19641.2|19654.9|19642.9|19651.1|19639.1|17
1736179580000|2025-01-06 16:06:20|19653.6|19641.6|19654.4|19642.4|19654.9|19642.9|19653.6|19641.6|2
1736179590000|2025-01-06 16:06:30|19654.9|19642.9|19654.9|19642.9|19654.9|19642.9|19654.9|19642.9|0
1736179600000|2025-01-06 16:06:40|19652.4|19640.4|19654.9|19642.9|19659.4|19647.4|19652.4|19640.4|9
1736179610000|2025-01-06 16:06:50|19654.4|19642.4|19654.4|19642.4|19654.4|19642.4|19654.4|19642.4|1
1736179620000|2025-01-06 16:07:00|19654.9|19642.9|19654.9|19642.9|19654.9|19642.9|19654.9|19642.9|1
1736179630000|2025-01-06 16:07:10|19656.1|19644.1|19656.1|19644.1|19656.1|19644.1|19655.4|19643.4|3
1736179640000|2025-01-06 16:07:20|19656.9|19644.9|19657.4|19645.4|19657.9|19645.9|19656.1|19644.1|7
1736179650000|2025-01-06 16:07:30|19657.9|19645.9|19657.4|19645.4|19658.6|19646.6|19657.4|19645.4|3
1736179660000|2025-01-06 16:07:40|19659.1|19647.1|19667.1|19655.1|19668.3|19656.3|19659.1|19647.1|20
1736179670000|2025-01-06 16:07:50|19667.6|19655.6|19665.8|19653.8|19668.3|19656.3|19665.8|19653.8|21
1736179680000|2025-01-06 16:08:00|19666.6|19654.6|19662.9|19650.9|19668.3|19656.3|19659.6|19647.6|15
1736179690000|2025-01-06 16:08:10|19662.1|19650.1|19662.1|19650.1|19662.9|19650.9|19662.1|19650.1|1
1736179700000|2025-01-06 16:08:20|19661.3|19649.3|19667.1|19655.1|19667.1|19655.1|19661.3|19649.3|10
1736179710000|2025-01-06 16:08:30|19664.6|19652.6|19663.8|19651.8|19664.6|19652.6|19663.8|19651.8|0
1736179720000|2025-01-06 16:08:40|19663.3|19651.3|19661.6|19649.6|19664.6|19652.6|19661.6|19649.6|7
1736179730000|2025-01-06 16:08:50|19662.1|19650.1|19662.1|19650.1|19662.1|19650.1|19662.1|19650.1|1
1736179750000|2025-01-06 16:09:10|19662.4|19650.4|19661.1|19649.1|19662.4|19650.4|19661.1|19649.1|8
1736179760000|2025-01-06 16:09:20|19660.7|19648.7|19654.9|19642.9|19660.7|19648.7|19654.9|19642.9|16
1736179770000|2025-01-06 16:09:30|19654.4|19642.4|19653.6|19641.6|19654.4|19642.4|19653.6|19641.6|2
1736179780000|2025-01-06 16:09:40|19653.2|19641.2|19662.7|19650.7|19662.7|19650.7|19653.2|19641.2|21
1736179790000|2025-01-06 16:09:50|19661.9|19649.9|19661.4|19649.4|19662.7|19650.7|19661.4|19649.4|1
1736179800000|2025-01-06 16:10:00|19662.2|19650.2|19661.4|19649.4|19662.7|19650.7|19661.4|19649.4|5
1736179810000|2025-01-06 16:10:10|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|6
1736179830000|2025-01-06 16:10:30|||||||||1
1736179840000|2025-01-06 16:10:40|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|1
1736179850000|2025-01-06 16:10:50|19662.2|19650.2|19661.4|19649.4|19662.2|19650.2|19661.4|19649.4|0
1736179860000|2025-01-06 16:11:00|19662.2|19650.2|19661.4|19649.4|19664.7|19652.7|19658.9|19646.9|30
1736179870000|2025-01-06 16:11:10|19660.7|19648.7|19655.5|19643.5|19660.7|19648.7|19655.5|19643.5|10
1736179880000|2025-01-06 16:11:20|||||||||1
1736179890000|2025-01-06 16:11:30|19654.2|19642.2|19651.7|19639.7|19655.5|19643.5|19651.7|19639.7|10
1736179910000|2025-01-06 16:11:50|19651|19639|19657.2|19645.2|19658|19646|19648|19636|55
1736179920000|2025-01-06 16:12:00|19657.7|19645.7|19657.7|19645.7|19657.7|19645.7|19657.7|19645.7|1
1736179940000|2025-01-06 16:12:20|19657.2|19645.2|19656.4|19644.4|19657.2|19645.2|19656.4|19644.4|0
1736179960000|2025-01-06 16:12:40|||||||||1
1736179970000|2025-01-06 16:12:50|19657.7|19645.7|19658.9|19646.9|19658.9|19646.9|19657.7|19645.7|3
1736179980000|2025-01-06 16:13:00|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|1
1736179990000|2025-01-06 16:13:10|||||||||1
1736180000000|2025-01-06 16:13:20|19659.4|19647.4|19658.6|19646.6|19659.4|19647.4|19658.6|19646.6|3
1736180010000|2025-01-06 16:13:30|19657.4|19645.4|19657.4|19645.4|19657.4|19645.4|19656.1|19644.1|7
1736180020000|2025-01-06 16:13:40|19656.1|19644.1|19657.4|19645.4|19657.4|19645.4|19656.1|19644.1|1
1736180040000|2025-01-06 16:14:00|19657.9|19645.9|19659.4|19647.4|19659.9|19647.9|19657.4|19645.4|3
1736180050000|2025-01-06 16:14:10|19660.2|19648.2|19662.4|19650.4|19666.1|19654.1|19660.2|19648.2|4
1736180070000|2025-01-06 16:14:30|19663.2|19651.2|19664.4|19652.4|19664.9|19652.9|19662.4|19650.4|5
1736180080000|2025-01-06 16:14:40|19665.7|19653.7|19665.7|19653.7|19665.7|19653.7|19664.9|19652.9|1
1736180090000|2025-01-06 16:14:50|19666.4|19654.4|19664.9|19652.9|19666.4|19654.4|19664.9|19652.9|0
1736180100000|2025-01-06 16:15:00|19662.4|19650.4|19659.9|19647.9|19662.4|19650.4|19659.9|19647.9|5
1736180110000|2025-01-06 16:15:10|19658.9|19646.9|19657.2|19645.2|19658.9|19646.9|19657.2|19645.2|3
1736180120000|2025-01-06 16:15:20|19656.4|19644.4|19648.5|19636.5|19656.4|19644.4|19644.7|19632.7|10
1736180130000|2025-01-06 16:15:30|19649.3|19637.3|19649.3|19637.3|19650|19638|19649.3|19637.3|2
1736180150000|2025-01-06 16:15:50|19650|19638|19647.1|19635.1|19650|19638|19647.1|19635.1|6
1736180160000|2025-01-06 16:16:00|19650.8|19638.8|19650.8|19638.8|19650.8|19638.8|19650.8|19638.8|5
1736180170000|2025-01-06 16:16:10|19649.9|19637.9|19645.3|19633.3|19649.9|19637.9|19645.3|19633.3|9
1736180180000|2025-01-06 16:16:20|19644.6|19632.6|19642.1|19630.1|19645.3|19633.3|19642.1|19630.1|8
1736180190000|2025-01-06 16:16:30|19640.8|19628.8|19641.1|19629.1|19642.1|19630.1|19640.3|19628.3|11
1736180200000|2025-01-06 16:16:40|19641.9|19629.9|19640.2|19628.2|19643.6|19631.6|19640.2|19628.2|24
1736180210000|2025-01-06 16:16:50|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|19637.7|19625.7|8
1736180220000|2025-01-06 16:17:00|19637.7|19625.7|19638.9|19626.9|19639.4|19627.4|19637.7|19625.7|6
1736180230000|2025-01-06 16:17:10|19638.4|19626.4|19638.4|19626.4|19638.4|19626.4|19638.4|19626.4|0
1736180250000|2025-01-06 16:17:30|19637.7|19625.7|19637.7|19625.7|19638.4|19626.4|19637.7|19625.7|1
1736180260000|2025-01-06 16:17:40|19639.4|19627.4|19637.7|19625.7|19639.4|19627.4|19636.9|19624.9|22
1736180270000|2025-01-06 16:17:50|19638.9|19626.9|19637.7|19625.7|19638.9|19626.9|19637.7|19625.7|1
1736180290000|2025-01-06 16:18:10|19640.2|19628.2|19637.7|19625.7|19640.2|19628.2|19637.7|19625.7|10
1736180300000|2025-01-06 16:18:20|19638.1|19626.1|19640.6|19628.6|19640.6|19628.6|19638.1|19626.1|5
1736180310000|2025-01-06 16:18:30|19641.1|19629.1|19641.1|19629.1|19641.9|19629.9|19641.1|19629.1|0
1736180320000|2025-01-06 16:18:40|19642.7|19630.7|19644.9|19632.9|19646.1|19634.1|19642.7|19630.7|9
1736180330000|2025-01-06 16:18:50|19643.6|19631.6|19648.6|19636.6|19648.6|19636.6|19643.6|19631.6|10
1736180340000|2025-01-06 16:19:00|19649.9|19637.9|19651.1|19639.1|19651.1|19639.1|19649.9|19637.9|2
1736180350000|2025-01-06 16:19:10|19652.4|19640.4|19651.1|19639.1|19652.4|19640.4|19651.1|19639.1|2
1736180370000|2025-01-06 16:19:30|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|19647.7|19635.7|18
1736180380000|2025-01-06 16:19:40|19648.6|19636.6|19647.7|19635.7|19648.6|19636.6|19647.7|19635.7|6
1736180390000|2025-01-06 16:19:50|19651.4|19639.4|19647.7|19635.7|19651.4|19639.4|19647.7|19635.7|4
1736180400000|2025-01-06 16:20:00|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|19648.9|19636.9|14
1736180410000|2025-01-06 16:20:10|19651|19639|19650.2|19638.2|19651|19639|19650.2|19638.2|0
1736180420000|2025-01-06 16:20:20|19651|19639|19650.2|19638.2|19651|19639|19650.2|19638.2|1
1736180430000|2025-01-06 16:20:30|19652.2|19640.2|19651.4|19639.4|19652.2|19640.2|19651.4|19639.4|5
1736180440000|2025-01-06 16:20:40|19652.7|19640.7|19652.7|19640.7|19652.7|19640.7|19652.7|19640.7|0
1736180450000|2025-01-06 16:20:50|19650.2|19638.2|19648.5|19636.5|19651|19639|19647.7|19635.7|14
1736180460000|2025-01-06 16:21:00|19647.7|19635.7|19647.7|19635.7|19649.2|19637.2|19647.7|19635.7|4
1736180470000|2025-01-06 16:21:10|||||||||1
1736180480000|2025-01-06 16:21:20|19646|19634|19643.5|19631.5|19646|19634|19643.5|19631.5|10
1736180490000|2025-01-06 16:21:30|19642.7|19630.7|19643.5|19631.5|19643.5|19631.5|19642.7|19630.7|1
1736180500000|2025-01-06 16:21:40|19642.7|19630.7|19642.7|19630.7|19643.5|19631.5|19642.7|19630.7|0
1736180510000|2025-01-06 16:21:50|19644.2|19632.2|19644.2|19632.2|19644.2|19632.2|19644.2|19632.2|8
1736180530000|2025-01-06 16:22:10|19646|19634|19653.6|19641.6|19653.6|19641.6|19646|19634|19
1736180540000|2025-01-06 16:22:20|19654.4|19642.4|19655.2|19643.2|19655.2|19643.2|19651.4|19639.4|12
1736180550000|2025-01-06 16:22:30|19656.4|19644.4|19662.7|19650.7|19662.7|19650.7|19656.4|19644.4|4
1736180570000|2025-01-06 16:22:50|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|19661.4|19649.4|9
1736180580000|2025-01-06 16:23:00|||||||||8
1736180590000|2025-01-06 16:23:10|19660.2|19648.2|19660.2|19648.2|19661|19649|19660.2|19648.2|0
1736180600000|2025-01-06 16:23:20|||||||||1
1736180610000|2025-01-06 16:23:30|19659.7|19647.7|19658.5|19646.5|19660|19648|19658.5|19646.5|12
1736180620000|2025-01-06 16:23:40|19657.7|19645.7|19656|19644|19658.5|19646.5|19656|19644|7
1736180630000|2025-01-06 16:23:50|19655.2|19643.2|19656|19644|19656|19644|19655.2|19643.2|0
1736180650000|2025-01-06 16:24:10|19655.2|19643.2|19655.2|19643.2|19655.2|19643.2|19655.2|19643.2|1
1736180660000|2025-01-06 16:24:20|19655.7|19643.7|19655.2|19643.2|19656.4|19644.4|19655.2|19643.2|4
1736180670000|2025-01-06 16:24:30|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|0
1736180680000|2025-01-06 16:24:40|19657.7|19645.7|19657.2|19645.2|19657.7|19645.7|19655.2|19643.2|6
1736180690000|2025-01-06 16:24:50|19657.7|19645.7|19656|19644|19657.7|19645.7|19656|19644|1
1736180700000|2025-01-06 16:25:00|19658.9|19646.9|19662.7|19650.7|19662.7|19650.7|19658.9|19646.9|2
1736180710000|2025-01-06 16:25:10|19663.5|19651.5|19662.7|19650.7|19663.9|19651.9|19662.7|19650.7|4
1736180730000|2025-01-06 16:25:30|||||||||1
1736180740000|2025-01-06 16:25:40|||||||||1
1736180750000|2025-01-06 16:25:50|||||||||1
1736180760000|2025-01-06 16:26:00|||||||||24
1736180770000|2025-01-06 16:26:10|19657.2|19645.2|19659.2|19647.2|19659.2|19647.2|19656.7|19644.7|9
1736180780000|2025-01-06 16:26:20|19660|19648|19656.7|19644.7|19660|19648|19656.7|19644.7|4
1736180800000|2025-01-06 16:26:40|19653.8|19641.8|19650|19638|19653.8|19641.8|19649.2|19637.2|4
1736180810000|2025-01-06 16:26:50|19651.7|19639.7|19654.2|19642.2|19654.2|19642.2|19651.7|19639.7|7
1736180820000|2025-01-06 16:27:00|||||||||2
1736180830000|2025-01-06 16:27:10|19655|19643|19654.2|19642.2|19655|19643|19654.2|19642.2|3
1736180840000|2025-01-06 16:27:20|19653.8|19641.8|19653|19641|19653.8|19641.8|19652.5|19640.5|4
1736180850000|2025-01-06 16:27:30|19652.5|19640.5|19652.5|19640.5|19654.2|19642.2|19652.5|19640.5|1
1736180860000|2025-01-06 16:27:40|19650.5|19638.5|19649.1|19637.1|19650.5|19638.5|19649.1|19637.1|6
1736180870000|2025-01-06 16:27:50|19650.8|19638.8|19651.6|19639.6|19651.6|19639.6|19650.8|19638.8|5
1736180880000|2025-01-06 16:28:00|19650.8|19638.8|19653.3|19641.3|19653.3|19641.3|19650.8|19638.8|1
1736180890000|2025-01-06 16:28:10|||||||||2
1736180900000|2025-01-06 16:28:20|19652.4|19640.4|19649.9|19637.9|19652.4|19640.4|19648.3|19636.3|8
1736180910000|2025-01-06 16:28:30|19648.6|19636.6|19647.8|19635.8|19649.9|19637.9|19647.4|19635.4|2
1736180920000|2025-01-06 16:28:40|19647.4|19635.4|19649.9|19637.9|19649.9|19637.9|19647.4|19635.4|1
1736180930000|2025-01-06 16:28:50|19650.6|19638.6|19649.4|19637.4|19650.6|19638.6|19649.4|19637.4|5
1736180940000|2025-01-06 16:29:00|19647.4|19635.4|19647.4|19635.4|19647.4|19635.4|19646.1|19634.1|1
1736180950000|2025-01-06 16:29:10|||||||||4
1736180960000|2025-01-06 16:29:20|||||||||1
1736180980000|2025-01-06 16:29:40|19645.6|19633.6|19645.6|19633.6|19645.6|19633.6|19645.6|19633.6|3
1736180990000|2025-01-06 16:29:50|19644.9|19632.9|19643.9|19631.9|19644.9|19632.9|19643.9|19631.9|13
1736181000000|2025-01-06 16:30:00|19645.2|19633.2|19649.4|19637.4|19649.4|19637.4|19645.2|19633.2|9
1736181010000|2025-01-06 16:30:10|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|0
1736181020000|2025-01-06 16:30:20|19650.6|19638.6|19651.4|19639.4|19652.7|19640.7|19650.6|19638.6|3
1736181030000|2025-01-06 16:30:30|19646.4|19634.4|19646.4|19634.4|19646.4|19634.4|19646.4|19634.4|8
1736181040000|2025-01-06 16:30:40|19647.7|19635.7|19650.2|19638.2|19650.2|19638.2|19646.4|19634.4|11
1736181050000|2025-01-06 16:30:50|19649.7|19637.7|19648.9|19636.9|19649.7|19637.7|19648.9|19636.9|0
1736181060000|2025-01-06 16:31:00|19649.4|19637.4|19648.9|19636.9|19649.7|19637.7|19648.9|19636.9|2
1736181070000|2025-01-06 16:31:10|||||||||1
1736181080000|2025-01-06 16:31:20|19649.7|19637.7|19645.2|19633.2|19649.7|19637.7|19644.4|19632.4|7
1736181090000|2025-01-06 16:31:30|||||||||6
1736181100000|2025-01-06 16:31:40|19644.7|19632.7|19646.4|19634.4|19646.4|19634.4|19644.7|19632.7|7
1736181110000|2025-01-06 16:31:50|19645.9|19633.9|19643.9|19631.9|19645.9|19633.9|19643.9|19631.9|39
1736181120000|2025-01-06 16:32:00|19644.7|19632.7|19650.2|19638.2|19650.2|19638.2|19644.7|19632.7|13
1736181130000|2025-01-06 16:32:10|19651.4|19639.4|19651.4|19639.4|19651.4|19639.4|19651.4|19639.4|5
1736181140000|2025-01-06 16:32:20|19650.9|19638.9|19651.4|19639.4|19652.7|19640.7|19650.9|19638.9|2
1736181150000|2025-01-06 16:32:30|19652.2|19640.2|19648.9|19636.9|19652.2|19640.2|19648.4|19636.4|2
1736181160000|2025-01-06 16:32:40|19648.4|19636.4|19650.5|19638.5|19650.5|19638.5|19648.4|19636.4|9
1736181170000|2025-01-06 16:32:50|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|8
1736181180000|2025-01-06 16:33:00|19649.7|19637.7|19650.5|19638.5|19650.5|19638.5|19649.7|19637.7|0
1736181190000|2025-01-06 16:33:10|19653|19641|19653.3|19641.3|19653.3|19641.3|19652|19640|14
1736181200000|2025-01-06 16:33:20|19652|19640|19652|19640|19652|19640|19652|19640|1
1736181210000|2025-01-06 16:33:30|19651.2|19639.2|19651.1|19639.1|19651.2|19639.2|19649.8|19637.8|38
1736181220000|2025-01-06 16:33:40|19650.6|19638.6|19648.6|19636.6|19650.6|19638.6|19648.6|19636.6|8
1736181230000|2025-01-06 16:33:50|19651.1|19639.1|19651.1|19639.1|19651.1|19639.1|19651.1|19639.1|1
1736181240000|2025-01-06 16:34:00|19652.3|19640.3|19652.3|19640.3|19652.3|19640.3|19651.6|19639.6|3
1736181250000|2025-01-06 16:34:10|19651.6|19639.6|19653.6|19641.6|19653.6|19641.6|19651.6|19639.6|0
1736181260000|2025-01-06 16:34:20|19653.1|19641.1|19653.1|19641.1|19653.1|19641.1|19653.1|19641.1|3
1736181270000|2025-01-06 16:34:30|19651.1|19639.1|19650.6|19638.6|19651.1|19639.1|19649.8|19637.8|2
1736181280000|2025-01-06 16:34:40|19651.1|19639.1|19652.6|19640.6|19652.6|19640.6|19650.1|19638.1|12
1736181290000|2025-01-06 16:34:50|19652.2|19640.2|19652.6|19640.6|19652.6|19640.6|19652.2|19640.2|2
1736181310000|2025-01-06 16:35:10|19654.2|19642.2|19652.6|19640.6|19655.1|19643.1|19652.6|19640.6|35
1736181320000|2025-01-06 16:35:20|19651.1|19639.1|19650.1|19638.1|19651.1|19639.1|19650.1|19638.1|4
1736181330000|2025-01-06 16:35:30|19645.1|19633.1|19647.2|19635.2|19647.2|19635.2|19645.1|19633.1|19
1736181340000|2025-01-06 16:35:40|19648.9|19636.9|19651.4|19639.4|19651.4|19639.4|19646.4|19634.4|15
1736181350000|2025-01-06 16:35:50|19650.1|19638.1|19650.1|19638.1|19650.1|19638.1|19648.1|19636.1|2
1736181360000|2025-01-06 16:36:00|19649.7|19637.7|19651.4|19639.4|19651.4|19639.4|19648.9|19636.9|10
1736181370000|2025-01-06 16:36:10|19650.9|19638.9|19650|19638|19650.9|19638.9|19650|19638|13
1736181380000|2025-01-06 16:36:20|19649.2|19637.2|19647.5|19635.5|19649.2|19637.2|19647.5|19635.5|1
1736181390000|2025-01-06 16:36:30|19646.7|19634.7|19647.2|19635.2|19647.2|19635.2|19645.4|19633.4|19
1736181400000|2025-01-06 16:36:40|19646.7|19634.7|19646.7|19634.7|19647.9|19635.9|19646.7|19634.7|13
1736181410000|2025-01-06 16:36:50|19647.5|19635.5|19646.7|19634.7|19648.7|19636.7|19646.7|19634.7|17
1736181420000|2025-01-06 16:37:00|19645.9|19633.9|19645.4|19633.4|19645.9|19633.9|19645.4|19633.4|2
1736181430000|2025-01-06 16:37:10|19644.2|19632.2|19646.7|19634.7|19646.7|19634.7|19644.2|19632.2|2
1736181440000|2025-01-06 16:37:20|19645.4|19633.4|19643.4|19631.4|19645.4|19633.4|19643.4|19631.4|5
1736181450000|2025-01-06 16:37:30|19644.2|19632.2|19644.2|19632.2|19644.2|19632.2|19644.2|19632.2|0
1736181460000|2025-01-06 16:37:40|19643.4|19631.4|19642.6|19630.6|19643.4|19631.4|19642.6|19630.6|0
1736181470000|2025-01-06 16:37:50|19645.1|19633.1|19644.7|19632.7|19645.1|19633.1|19643.9|19631.9|7
1736181480000|2025-01-06 16:38:00|19645.9|19633.9|19645.9|19633.9|19645.9|19633.9|19645.9|19633.9|1
1736181490000|2025-01-06 16:38:10|19644.7|19632.7|19647.2|19635.2|19647.2|19635.2|19644.7|19632.7|4
1736181500000|2025-01-06 16:38:20|19645.9|19633.9|19647.2|19635.2|19647.2|19635.2|19645.1|19633.1|2
1736181510000|2025-01-06 16:38:30|19645.9|19633.9|19647.6|19635.6|19647.6|19635.6|19645.9|19633.9|5
1736181520000|2025-01-06 16:38:40|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|8
1736181530000|2025-01-06 16:38:50|||||||||3
1736181540000|2025-01-06 16:39:00|19651.7|19639.7|19650.5|19638.5|19651.7|19639.7|19650.5|19638.5|10
1736181550000|2025-01-06 16:39:10|19651.7|19639.7|19651.7|19639.7|19651.7|19639.7|19651.7|19639.7|0
1736181560000|2025-01-06 16:39:20|19654.2|19642.2|19653.7|19641.7|19654.2|19642.2|19653.7|19641.7|6
1736181570000|2025-01-06 16:39:30|19653|19641|19651.7|19639.7|19653|19641|19651.7|19639.7|1
1736181580000|2025-01-06 16:39:40|19650.5|19638.5|19650|19638|19650.5|19638.5|19650|19638|1
1736181590000|2025-01-06 16:39:50|19649.2|19637.2|19650|19638|19650|19638|19649.2|19637.2|0
1736181600000|2025-01-06 16:40:00|19649.2|19637.2|19652.5|19640.5|19653|19641|19649.2|19637.2|11
1736181610000|2025-01-06 16:40:10|19653|19641|19653.7|19641.7|19653.7|19641.7|19653|19641|1
1736181620000|2025-01-06 16:40:20|19654.2|19642.2|19656.7|19644.7|19656.7|19644.7|19654.2|19642.2|1
1736181630000|2025-01-06 16:40:30|19657.5|19645.5|19658.7|19646.7|19658.7|19646.7|19657.5|19645.5|4
1736181650000|2025-01-06 16:40:50|||||||||4
1736181660000|2025-01-06 16:41:00|19660.2|19648.2|19673|19661|19673|19661|19660.2|19648.2|19
1736181670000|2025-01-06 16:41:10|19673.4|19661.4|19678|19666|19678|19666|19673|19661|9
1736181680000|2025-01-06 16:41:20|19678.7|19666.7|19672.7|19660.7|19680.5|19668.5|19672.7|19660.7|9
1736181690000|2025-01-06 16:41:30|19673.4|19661.4|19680.6|19668.6|19680.6|19668.6|19673.4|19661.4|7
1736181700000|2025-01-06 16:41:40|19680.2|19668.2|19680.2|19668.2|19680.6|19668.6|19680.2|19668.2|0
1736181710000|2025-01-06 16:41:50|19680.6|19668.6|19681.4|19669.4|19681.4|19669.4|19680.6|19668.6|1
1736181720000|2025-01-06 16:42:00|19682.7|19670.7|19686.4|19674.4|19686.4|19674.4|19682.7|19670.7|8
1736181740000|2025-01-06 16:42:20|19687.7|19675.7|19691.9|19679.9|19691.9|19679.9|19686.1|19674.1|19
1736181750000|2025-01-06 16:42:30|19689.4|19677.4|19689.8|19677.8|19689.8|19677.8|19688.6|19676.6|4
1736181760000|2025-01-06 16:42:40|19690.3|19678.3|19691.1|19679.1|19691.1|19679.1|19689.8|19677.8|3
1736181770000|2025-01-06 16:42:50|19691.9|19679.9|19697.4|19685.4|19697.4|19685.4|19691.9|19679.9|2
1736181780000|2025-01-06 16:43:00|19698.6|19686.6|19697.7|19685.7|19700.9|19688.9|19697.7|19685.7|29
1736181800000|2025-01-06 16:43:20|19695.2|19683.2|19692.7|19680.7|19695.9|19683.9|19692.7|19680.7|8
1736181810000|2025-01-06 16:43:30|19691.4|19679.4|19692.7|19680.7|19693.4|19681.4|19691.4|19679.4|7
1736181820000|2025-01-06 16:43:40|||||||||2
1736181830000|2025-01-06 16:43:50|19690.9|19678.9|19690.9|19678.9|19690.9|19678.9|19690.2|19678.2|2
1736181840000|2025-01-06 16:44:00|19692.7|19680.7|19695.9|19683.9|19695.9|19683.9|19692.7|19680.7|5
1736181850000|2025-01-06 16:44:10|19697.7|19685.7|19697.7|19685.7|19697.7|19685.7|19697.7|19685.7|6
1736181860000|2025-01-06 16:44:20|19696.1|19684.1|19693.4|19681.4|19696.1|19684.1|19691.9|19679.9|10
1736181870000|2025-01-06 16:44:30|19693.9|19681.9|19695.2|19683.2|19695.2|19683.2|19693.9|19681.9|1
1736181880000|2025-01-06 16:44:40|19693.9|19681.9|19692.7|19680.7|19695.2|19683.2|19692.7|19680.7|5
1736181890000|2025-01-06 16:44:50|19693.4|19681.4|19692.7|19680.7|19693.9|19681.9|19692.7|19680.7|2
1736181900000|2025-01-06 16:45:00|19691.4|19679.4|19685.2|19673.2|19691.4|19679.4|19685.2|19673.2|4
1736181910000|2025-01-06 16:45:10|19683.4|19671.4|19680.9|19668.9|19683.4|19671.4|19680.9|19668.9|6
1736181920000|2025-01-06 16:45:20|19683.9|19671.9|19683.9|19671.9|19683.9|19671.9|19683.9|19671.9|10
1736181930000|2025-01-06 16:45:30|19684.2|19672.2|19681.4|19669.4|19684.2|19672.2|19681.4|19669.4|16
1736181940000|2025-01-06 16:45:40|19680.9|19668.9|19680.9|19668.9|19680.9|19668.9|19680.9|19668.9|0
1736181950000|2025-01-06 16:45:50|19681.7|19669.7|19683.4|19671.4|19683.4|19671.4|19681.7|19669.7|2
1736181960000|2025-01-06 16:46:00|19684.7|19672.7|19687.2|19675.2|19687.2|19675.2|19684.7|19672.7|8
1736181970000|2025-01-06 16:46:10|19685.9|19673.9|19685.2|19673.2|19685.9|19673.9|19683.9|19671.9|3
1736181980000|2025-01-06 16:46:20|||||||||1
1736181990000|2025-01-06 16:46:30|19685.5|19673.5|19679.2|19667.2|19685.5|19673.5|19679.2|19667.2|18
1736182000000|2025-01-06 16:46:40|19683|19671|19680.5|19668.5|19683|19671|19680.5|19668.5|8
1736182010000|2025-01-06 16:46:50|19681.2|19669.2|19686.7|19674.7|19686.7|19674.7|19681.2|19669.2|2
1736182020000|2025-01-06 16:47:00|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|2
1736182030000|2025-01-06 16:47:10|19689.7|19677.7|19689.2|19677.2|19689.7|19677.7|19689.2|19677.2|2
1736182040000|2025-01-06 16:47:20|19688|19676|19688|19676|19688|19676|19688|19676|4
1736182050000|2025-01-06 16:47:30|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|0
1736182060000|2025-01-06 16:47:40|19689.7|19677.7|19688.4|19676.4|19690.5|19678.5|19686.7|19674.7|13
1736182070000|2025-01-06 16:47:50|19690.5|19678.5|19685.5|19673.5|19690.5|19678.5|19685.5|19673.5|21
1736182080000|2025-01-06 16:48:00|19685|19673|19683|19671|19685|19673|19683|19671|4
1736182090000|2025-01-06 16:48:10|19683.7|19671.7|19679.2|19667.2|19683.7|19671.7|19679.2|19667.2|1
1736182100000|2025-01-06 16:48:20|19678.7|19666.7|19678.7|19666.7|19678.7|19666.7|19678.7|19666.7|1
1736182110000|2025-01-06 16:48:30|19676.7|19664.7|19676.7|19664.7|19677.5|19665.5|19676.7|19664.7|0
1736182120000|2025-01-06 16:48:40|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|4
1736182130000|2025-01-06 16:48:50|19675|19663|19674.2|19662.2|19675|19663|19674.2|19662.2|3
1736182140000|2025-01-06 16:49:00|19673.8|19661.8|19670.5|19658.5|19673.8|19661.8|19670.5|19658.5|4
1736182150000|2025-01-06 16:49:10|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|1
1736182160000|2025-01-06 16:49:20|19668.3|19656.3|19670|19658|19670|19658|19668.3|19656.3|19
1736182170000|2025-01-06 16:49:30|19669.2|19657.2|19668.8|19656.8|19669.2|19657.2|19668.8|19656.8|4
1736182180000|2025-01-06 16:49:40|||||||||1
1736182190000|2025-01-06 16:49:50|19668.3|19656.3|19672.5|19660.5|19672.5|19660.5|19668.3|19656.3|3
1736182200000|2025-01-06 16:50:00|19675|19663|19675|19663|19675|19663|19675|19663|1
1736182210000|2025-01-06 16:50:10|19676.3|19664.3|19673.8|19661.8|19676.3|19664.3|19673.8|19661.8|13
1736182220000|2025-01-06 16:50:20|19674.5|19662.5|19673|19661|19675|19663|19673|19661|5
1736182230000|2025-01-06 16:50:30|19674.5|19662.5|19673|19661|19674.5|19662.5|19673|19661|1
1736182240000|2025-01-06 16:50:40|19672.5|19660.5|19674.2|19662.2|19674.2|19662.2|19672.5|19660.5|8
1736182250000|2025-01-06 16:50:50|19675|19663|19675|19663|19675.5|19663.5|19675|19663|0
1736182260000|2025-01-06 16:51:00|19674.2|19662.2|19676.7|19664.7|19677.5|19665.5|19674.2|19662.2|3
1736182270000|2025-01-06 16:51:10|19678|19666|19678|19666|19678.8|19666.8|19678|19666|2
1736182280000|2025-01-06 16:51:20|19680.5|19668.5|19683|19671|19683|19671|19680.2|19668.2|31
1736182290000|2025-01-06 16:51:30|19680.5|19668.5|19680.5|19668.5|19680.5|19668.5|19680.5|19668.5|8
1736182300000|2025-01-06 16:51:40|19679.7|19667.7|19675.5|19663.5|19680.5|19668.5|19675.5|19663.5|15
1736182310000|2025-01-06 16:51:50|19676.3|19664.3|19678|19666|19678|19666|19676.3|19664.3|4
1736182330000|2025-01-06 16:52:10|19677.5|19665.5|19681.7|19669.7|19681.7|19669.7|19677.5|19665.5|3
1736182340000|2025-01-06 16:52:20|19682.5|19670.5|19685|19673|19685.5|19673.5|19681.7|19669.7|6
1736182350000|2025-01-06 16:52:30|19686.3|19674.3|19685.5|19673.5|19686.3|19674.3|19685.5|19673.5|0
1736182360000|2025-01-06 16:52:40|19686.3|19674.3|19682.5|19670.5|19687|19675|19682.5|19670.5|15
1736182370000|2025-01-06 16:52:50|19685|19673|19687|19675|19687|19675|19685|19673|11
1736182380000|2025-01-06 16:53:00|19686.3|19674.3|19687.5|19675.5|19687.5|19675.5|19686.3|19674.3|2
1736182390000|2025-01-06 16:53:10|19686.3|19674.3|19686.3|19674.3|19686.3|19674.3|19686.3|19674.3|6
1736182400000|2025-01-06 16:53:20|19687|19675|19692.5|19680.5|19692.5|19680.5|19687|19675|3
1736182410000|2025-01-06 16:53:30|19693|19681|19693|19681|19693|19681|19693|19681|2
1736182420000|2025-01-06 16:53:40|19693.8|19681.8|19689.5|19677.5|19693.8|19681.8|19689.5|19677.5|2
1736182450000|2025-01-06 16:54:10|19688.8|19676.8|19688.8|19676.8|19688.8|19676.8|19688.8|19676.8|0
1736182460000|2025-01-06 16:54:20|19690|19678|19682.5|19670.5|19690|19678|19682.5|19670.5|4
1736182470000|2025-01-06 16:54:30|19684.8|19672.8|19686.1|19674.1|19686.9|19674.9|19682.3|19670.3|24
1736182480000|2025-01-06 16:54:40|||||||||1
1736182490000|2025-01-06 16:54:50|19685.6|19673.6|19688.3|19676.3|19688.3|19676.3|19684.8|19672.8|38
1736182500000|2025-01-06 16:55:00|19689.1|19677.1|19690.8|19678.8|19690.8|19678.8|19688.3|19676.3|23
1736182510000|2025-01-06 16:55:10|19693.3|19681.3|19693.3|19681.3|19693.3|19681.3|19693.3|19681.3|3
1736182520000|2025-01-06 16:55:20|19692|19680|19692|19680|19692|19680|19692|19680|1
1736182530000|2025-01-06 16:55:30|19691.6|19679.6|19691.6|19679.6|19691.6|19679.6|19690.8|19678.8|0
1736182540000|2025-01-06 16:55:40|19690.8|19678.8|19690.8|19678.8|19691.6|19679.6|19690.8|19678.8|0
1736182550000|2025-01-06 16:55:50|19691.6|19679.6|19688.1|19676.1|19692.3|19680.3|19688.1|19676.1|8
1736182560000|2025-01-06 16:56:00|19688.6|19676.6|19688.6|19676.6|19689.4|19677.4|19688.6|19676.6|0
1736182570000|2025-01-06 16:56:10|19690.6|19678.6|19691.1|19679.1|19691.1|19679.1|19689.8|19677.8|4
1736182580000|2025-01-06 16:56:20|19692.3|19680.3|19691.1|19679.1|19692.3|19680.3|19691.1|19679.1|6
1736182590000|2025-01-06 16:56:30|||||||||1
1736182600000|2025-01-06 16:56:40|19690.6|19678.6|19689.9|19677.9|19690.6|19678.6|19689.9|19677.9|0
1736182610000|2025-01-06 16:56:50|19693.6|19681.6|19693.1|19681.1|19693.6|19681.6|19693.1|19681.1|10
1736182620000|2025-01-06 16:57:00|19692.4|19680.4|19693.1|19681.1|19693.1|19681.1|19692.4|19680.4|2
1736182640000|2025-01-06 16:57:20|19693.6|19681.6|19694.4|19682.4|19694.4|19682.4|19693.6|19681.6|7
1736182650000|2025-01-06 16:57:30|19695.6|19683.6|19694.9|19682.9|19695.6|19683.6|19694.9|19682.9|0
1736182670000|2025-01-06 16:57:50|19695.6|19683.6|19694.9|19682.9|19695.6|19683.6|19694.4|19682.4|7
1736182680000|2025-01-06 16:58:00|19690.2|19678.2|19688.1|19676.1|19690.2|19678.2|19687.7|19675.7|1
1736182690000|2025-01-06 16:58:10|19687.7|19675.7|19685.6|19673.6|19687.7|19675.7|19684.9|19672.9|10
1736182700000|2025-01-06 16:58:20|19686.9|19674.9|19688.1|19676.1|19688.1|19676.1|19686.9|19674.9|1
1736182710000|2025-01-06 16:58:30|19690.6|19678.6|19690.6|19678.6|19690.6|19678.6|19690.6|19678.6|1
1736182720000|2025-01-06 16:58:40|19691.9|19679.9|19689.9|19677.9|19691.9|19679.9|19689.9|19677.9|2
1736182730000|2025-01-06 16:58:50|||||||||2
1736182740000|2025-01-06 16:59:00|19688.6|19676.6|19690.6|19678.6|19691.1|19679.1|19688.6|19676.6|2
1736182750000|2025-01-06 16:59:10|19689.9|19677.9|19688.1|19676.1|19690.6|19678.6|19688.1|19676.1|11
1736182760000|2025-01-06 16:59:20|19686.4|19674.4|19686.9|19674.9|19686.9|19674.9|19683.6|19671.6|20
1736182770000|2025-01-06 16:59:30|19687.4|19675.4|19685.6|19673.6|19687.4|19675.4|19685.6|19673.6|3
1736182780000|2025-01-06 16:59:40|19684.7|19672.7|19679.1|19667.1|19684.7|19672.7|19679.1|19667.1|15
1736182790000|2025-01-06 16:59:50|19678.3|19666.3|19678.1|19666.1|19679.1|19667.1|19677.4|19665.4|81
1736182800000|2025-01-06 17:00:00|19671.1|19659.1|19670.2|19658.2|19671.1|19659.1|19669.7|19657.7|9
1736182810000|2025-01-06 17:00:10|19667.4|19655.4|19658.4|19646.4|19667.4|19655.4|19655.2|19643.2|21
1736182820000|2025-01-06 17:00:20|19659.2|19647.2|19659.9|19647.9|19659.9|19647.9|19657.7|19645.7|28
1736182830000|2025-01-06 17:00:30|19660.6|19648.6|19660.6|19648.6|19662.4|19650.4|19659.9|19647.9|6
1736182840000|2025-01-06 17:00:40|19659.9|19647.9|19655.2|19643.2|19659.9|19647.9|19652.7|19640.7|19
1736182850000|2025-01-06 17:00:50|19653.1|19641.1|19653.9|19641.9|19653.9|19641.9|19651.4|19639.4|75
1736182860000|2025-01-06 17:01:00|19654.7|19642.7|19653.1|19641.1|19654.7|19642.7|19653.1|19641.1|2
1736182870000|2025-01-06 17:01:10|19653.9|19641.9|19656.4|19644.4|19656.4|19644.4|19653.9|19641.9|2
1736182880000|2025-01-06 17:01:20|19655.6|19643.6|19649.4|19637.4|19655.6|19643.6|19649.4|19637.4|6
1736182890000|2025-01-06 17:01:30|19650.2|19638.2|19650.6|19638.6|19650.6|19638.6|19650.2|19638.2|0
1736182900000|2025-01-06 17:01:40|19651.1|19639.1|19649.4|19637.4|19651.1|19639.1|19649.4|19637.4|10
1736182910000|2025-01-06 17:01:50|19650.6|19638.6|19651.9|19639.9|19653.1|19641.1|19650.6|19638.6|4
1736182920000|2025-01-06 17:02:00|19653.1|19641.1|19655.6|19643.6|19655.6|19643.6|19653.1|19641.1|6
1736182930000|2025-01-06 17:02:10|19654.4|19642.4|19653.9|19641.9|19654.4|19642.4|19648.1|19636.1|17
1736182940000|2025-01-06 17:02:20|19654.7|19642.7|19655.6|19643.6|19655.6|19643.6|19654.7|19642.7|1
1736182950000|2025-01-06 17:02:30|19657.7|19645.7|19656.9|19644.9|19657.7|19645.7|19656.9|19644.9|22
1736182960000|2025-01-06 17:02:40|19656.1|19644.1|19655.6|19643.6|19656.1|19644.1|19655.6|19643.6|1
1736182970000|2025-01-06 17:02:50|19654.4|19642.4|19654.4|19642.4|19654.4|19642.4|19654.4|19642.4|0
1736182980000|2025-01-06 17:03:00|19653.9|19641.9|19651.4|19639.4|19653.9|19641.9|19651.4|19639.4|4
1736182990000|2025-01-06 17:03:10|19652.2|19640.2|19650.2|19638.2|19654.7|19642.7|19650.2|19638.2|6
1736183000000|2025-01-06 17:03:20|19652.2|19640.2|19653.4|19641.4|19653.4|19641.4|19650.2|19638.2|7
1736183010000|2025-01-06 17:03:30|19653.9|19641.9|19655.9|19643.9|19655.9|19643.9|19653.4|19641.4|3
1736183020000|2025-01-06 17:03:40|19655.2|19643.2|19656.7|19644.7|19656.7|19644.7|19655.2|19643.2|0
1736183030000|2025-01-06 17:03:50|19658|19646|19655.8|19643.8|19659.7|19647.7|19655.8|19643.8|33
1736183050000|2025-01-06 17:04:10|19658.3|19646.3|19657.5|19645.5|19658.3|19646.3|19657.5|19645.5|3
1736183060000|2025-01-06 17:04:20|19658.3|19646.3|19658.3|19646.3|19658.3|19646.3|19658.3|19646.3|0
1736183090000|2025-01-06 17:04:50|19661.3|19649.3|19660|19648|19661.3|19649.3|19660|19648|6
1736183100000|2025-01-06 17:05:00|19658|19646|19656.3|19644.3|19658|19646|19656.3|19644.3|2
1736183110000|2025-01-06 17:05:10|19660.3|19648.3|19658.8|19646.8|19660.3|19648.3|19658.8|19646.8|8
1736183120000|2025-01-06 17:05:20|19659.2|19647.2|19664.7|19652.7|19664.7|19652.7|19659.2|19647.2|14
1736183130000|2025-01-06 17:05:30|19667.2|19655.2|19670.2|19658.2|19670.2|19658.2|19667.2|19655.2|8
1736183140000|2025-01-06 17:05:40|19671.4|19659.4|19667.7|19655.7|19671.4|19659.4|19667.7|19655.7|12
1736183150000|2025-01-06 17:05:50|19666.9|19654.9|19666.4|19654.4|19667.7|19655.7|19666.4|19654.4|0
1736183160000|2025-01-06 17:06:00|19668.9|19656.9|19668.5|19656.5|19668.9|19656.9|19667.7|19655.7|6
1736183170000|2025-01-06 17:06:10|19667.7|19655.7|19668.9|19656.9|19668.9|19656.9|19667.7|19655.7|0
1736183200000|2025-01-06 17:06:40|19667.2|19655.2|19667.2|19655.2|19668.9|19656.9|19666|19654|2
1736183210000|2025-01-06 17:06:50|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|0
1736183220000|2025-01-06 17:07:00|19664.7|19652.7|19665.5|19653.5|19666|19654|19664.7|19652.7|1
1736183230000|2025-01-06 17:07:10|||||||||5
1736183240000|2025-01-06 17:07:20|19665|19653|19665.5|19653.5|19665.5|19653.5|19665|19653|2
1736183250000|2025-01-06 17:07:30|||||||||2
1736183270000|2025-01-06 17:07:50|||||||||1
1736183280000|2025-01-06 17:08:00|19662.5|19650.5|19663.8|19651.8|19663.8|19651.8|19662.5|19650.5|4
1736183290000|2025-01-06 17:08:10|19668.8|19656.8|19670.5|19658.5|19670.5|19658.5|19668|19656|4
1736183300000|2025-01-06 17:08:20|19670|19658|19670|19658|19670|19658|19670|19658|1
1736183320000|2025-01-06 17:08:40|19670.5|19658.5|19671.4|19659.4|19671.4|19659.4|19670.5|19658.5|26
1736183330000|2025-01-06 17:08:50|19671.9|19659.9|19671.4|19659.4|19671.9|19659.9|19671.4|19659.4|8
1736183360000|2025-01-06 17:09:20|19671.9|19659.9|19671.9|19659.9|19671.9|19659.9|19671.4|19659.4|1
1736183370000|2025-01-06 17:09:30|19671.4|19659.4|19671.4|19659.4|19671.4|19659.4|19670.5|19658.5|4
1736183380000|2025-01-06 17:09:40|19670.2|19658.2|19663.5|19651.5|19670.2|19658.2|19663.5|19651.5|9
1736183390000|2025-01-06 17:09:50|19660.5|19648.5|19655.5|19643.5|19660.5|19648.5|19655.5|19643.5|23
1736183400000|2025-01-06 17:10:00|19653|19641|19653|19641|19653|19641|19652|19640|23
1736183410000|2025-01-06 17:10:10|19647.2|19635.2|19648.8|19636.8|19648.8|19636.8|19645.5|19633.5|6
1736183430000|2025-01-06 17:10:30|19648.3|19636.3|19648.8|19636.8|19649.5|19637.5|19648.3|19636.3|3
1736183440000|2025-01-06 17:10:40|19649.5|19637.5|19652.5|19640.5|19652.5|19640.5|19649.5|19637.5|4
1736183450000|2025-01-06 17:10:50|19652|19640|19651.3|19639.3|19652|19640|19651.3|19639.3|0
1736183460000|2025-01-06 17:11:00|19654.2|19642.2|19653|19641|19654.2|19642.2|19653|19641|6
1736183470000|2025-01-06 17:11:10|19651.4|19639.4|19648.8|19636.8|19651.4|19639.4|19648.8|19636.8|3
1736183480000|2025-01-06 17:11:20|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|19649.2|19637.2|1
1736183490000|2025-01-06 17:11:30|19648.8|19636.8|19647.1|19635.1|19648.8|19636.8|19647|19635|2
1736183500000|2025-01-06 17:11:40|19647.5|19635.5|19648.8|19636.8|19648.8|19636.8|19647.5|19635.5|2
1736183520000|2025-01-06 17:12:00|19648|19636|19648|19636|19648|19636|19648|19636|1
1736183540000|2025-01-06 17:12:20|||||||||1
1736183560000|2025-01-06 17:12:40|19642.8|19630.8|19644.6|19632.6|19647.1|19635.1|19642.8|19630.8|55
1736183570000|2025-01-06 17:12:50|19643.3|19631.3|19642.8|19630.8|19644.1|19632.1|19642.8|19630.8|1
1736183580000|2025-01-06 17:13:00|19644.1|19632.1|19642.8|19630.8|19644.6|19632.6|19642.8|19630.8|5
1736183590000|2025-01-06 17:13:10|19640.3|19628.3|19643.8|19631.8|19643.8|19631.8|19639.6|19627.6|13
1736183600000|2025-01-06 17:13:20|19643|19631|19643.8|19631.8|19644.2|19632.2|19643|19631|1
1736183610000|2025-01-06 17:13:30|19644.2|19632.2|19636.7|19624.7|19644.2|19632.2|19636.7|19624.7|8
1736183620000|2025-01-06 17:13:40|19637.5|19625.5|19645|19633|19645|19633|19636.7|19624.7|17
1736183630000|2025-01-06 17:13:50|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|0
1736183640000|2025-01-06 17:14:00|19646.3|19634.3|19648|19636|19648|19636|19646.3|19634.3|2
1736183650000|2025-01-06 17:14:10|19649.7|19637.7|19649.3|19637.3|19649.7|19637.7|19648.5|19636.5|7
1736183660000|2025-01-06 17:14:20|19649.7|19637.7|19647.5|19635.5|19650.5|19638.5|19647.5|19635.5|3
1736183670000|2025-01-06 17:14:30|19648|19636|19649.3|19637.3|19650.5|19638.5|19648|19636|4
1736183690000|2025-01-06 17:14:50|19650|19638|19653|19641|19653.8|19641.8|19650|19638|2
1736183700000|2025-01-06 17:15:00|19653.8|19641.8|19653.3|19641.3|19653.8|19641.8|19651.8|19639.8|3
1736183720000|2025-01-06 17:15:20|19652.1|19640.1|19653.3|19641.3|19653.3|19641.3|19652.1|19640.1|3
1736183730000|2025-01-06 17:15:30|19652.5|19640.5|19652.1|19640.1|19652.5|19640.5|19652.1|19640.1|1
1736183740000|2025-01-06 17:15:40|19649.1|19637.1|19649.1|19637.1|19649.1|19637.1|19648.6|19636.6|11
1736183750000|2025-01-06 17:15:50|||||||||1
1736183760000|2025-01-06 17:16:00|19650.3|19638.3|19648.6|19636.6|19650.3|19638.3|19648.6|19636.6|10
1736183770000|2025-01-06 17:16:10|19646.1|19634.1|19640.8|19628.8|19646.1|19634.1|19640.8|19628.8|3
1736183780000|2025-01-06 17:16:20|19641.6|19629.6|19646.3|19634.3|19646.6|19634.6|19641.6|19629.6|14
1736183790000|2025-01-06 17:16:30|19647.1|19635.1|19650|19638|19650|19638|19647.1|19635.1|5
1736183800000|2025-01-06 17:16:40|19649.6|19637.6|19647.1|19635.1|19649.6|19637.6|19647.1|19635.1|8
1736183810000|2025-01-06 17:16:50|||||||||3
1736183820000|2025-01-06 17:17:00|19645.5|19633.5|19647.1|19635.1|19647.1|19635.1|19645.5|19633.5|5
1736183830000|2025-01-06 17:17:10|19647.8|19635.8|19643.3|19631.3|19647.8|19635.8|19643.3|19631.3|4
1736183840000|2025-01-06 17:17:20|19642.5|19630.5|19638.3|19626.3|19642.5|19630.5|19637.1|19625.1|7
1736183850000|2025-01-06 17:17:30|19637.1|19625.1|19638.3|19626.3|19638.3|19626.3|19637.1|19625.1|3
1736183860000|2025-01-06 17:17:40|19639.6|19627.6|19639.3|19627.3|19639.6|19627.6|19638.8|19626.8|7
1736183870000|2025-01-06 17:17:50|19638.8|19626.8|19638.8|19626.8|19638.8|19626.8|19638.8|19626.8|9
1736183880000|2025-01-06 17:18:00|19638|19626|19639.3|19627.3|19641.3|19629.3|19638|19626|11
1736183890000|2025-01-06 17:18:10|19638.8|19626.8|19638.8|19626.8|19638.8|19626.8|19638|19626|1
1736183900000|2025-01-06 17:18:20|19641.3|19629.3|19643.8|19631.8|19643.8|19631.8|19641.3|19629.3|1
1736183910000|2025-01-06 17:18:30|19645|19633|19645|19633|19645|19633|19645|19633|1
1736183930000|2025-01-06 17:18:50|19645.5|19633.5|19645|19633|19645.5|19633.5|19645|19633|0
1736183940000|2025-01-06 17:19:00|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|19645.5|19633.5|3
1736183950000|2025-01-06 17:19:10|19645|19633|19645.5|19633.5|19645.5|19633.5|19645|19633|2
1736183960000|2025-01-06 17:19:20|19645|19633|19645|19633|19645|19633|19645|19633|2
1736183980000|2025-01-06 17:19:40|19644.6|19632.6|19642.5|19630.5|19644.6|19632.6|19642.5|19630.5|1
1736183990000|2025-01-06 17:19:50|19643|19631|19643|19631|19643|19631|19643|19631|0
1736184000000|2025-01-06 17:20:00|19642.2|19630.2|19640.5|19628.5|19643.5|19631.5|19640.5|19628.5|28
1736184010000|2025-01-06 17:20:10|19641.3|19629.3|19638.8|19626.8|19641.3|19629.3|19638|19626|5
1736184020000|2025-01-06 17:20:20|19639.6|19627.6|19638|19626|19639.6|19627.6|19638|19626|4
1736184030000|2025-01-06 17:20:30|19634.7|19622.7|19633.5|19621.5|19634.7|19622.7|19633|19621|28
1736184040000|2025-01-06 17:20:40|19640.5|19628.5|19641|19629|19641|19629|19640.5|19628.5|5
1736184050000|2025-01-06 17:20:50|19641.8|19629.8|19644.3|19632.3|19644.3|19632.3|19641.8|19629.8|2
1736184060000|2025-01-06 17:21:00|19646.8|19634.8|19651|19639|19651|19639|19646.8|19634.8|3
1736184070000|2025-01-06 17:21:10|19650.5|19638.5|19649.4|19637.4|19650.5|19638.5|19648.7|19636.7|1
1736184090000|2025-01-06 17:21:30|19649.9|19637.9|19647.4|19635.4|19649.9|19637.9|19647.4|19635.4|2
1736184100000|2025-01-06 17:21:40|19645.2|19633.2|19646.5|19634.5|19646.5|19634.5|19645.2|19633.2|2
1736184110000|2025-01-06 17:21:50|19645.2|19633.2|19639|19627|19645.2|19633.2|19639|19627|16
1736184120000|2025-01-06 17:22:00|19636.5|19624.5|19631.5|19619.5|19636.5|19624.5|19631.5|19619.5|8
1736184130000|2025-01-06 17:22:10|19632.2|19620.2|19634.7|19622.7|19634.7|19622.7|19632.2|19620.2|10
1736184140000|2025-01-06 17:22:20|19641|19629|19640.2|19628.2|19641|19629|19640.2|19628.2|4
1736184150000|2025-01-06 17:22:30|19641|19629|19637.7|19625.7|19644|19632|19637.7|19625.7|9
1736184160000|2025-01-06 17:22:40|19638.2|19626.2|19638.2|19626.2|19638.2|19626.2|19638.2|19626.2|7
1736184170000|2025-01-06 17:22:50|19639|19627|19640.7|19628.7|19640.7|19628.7|19639|19627|1
1736184190000|2025-01-06 17:23:10|19640.2|19628.2|19640.2|19628.2|19640.2|19628.2|19640.2|19628.2|5
1736184200000|2025-01-06 17:23:20|19639.7|19627.7|19638.2|19626.2|19639.7|19627.7|19637.7|19625.7|11
1736184210000|2025-01-06 17:23:30|19638.7|19626.7|19642.4|19630.4|19642.9|19630.9|19638.7|19626.7|4
1736184220000|2025-01-06 17:23:40|19641.6|19629.6|19644.1|19632.1|19644.1|19632.1|19641.6|19629.6|3
1736184230000|2025-01-06 17:23:50|19643.7|19631.7|19644.1|19632.1|19644.1|19632.1|19643.7|19631.7|3
1736184240000|2025-01-06 17:24:00|19643.7|19631.7|19643.7|19631.7|19643.7|19631.7|19643.7|19631.7|1
1736184250000|2025-01-06 17:24:10|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|0
1736184270000|2025-01-06 17:24:30|19644.9|19632.9|19642.9|19630.9|19644.9|19632.9|19642.9|19630.9|3
1736184280000|2025-01-06 17:24:40|19642.1|19630.1|19641.6|19629.6|19642.1|19630.1|19639.1|19627.1|8
1736184290000|2025-01-06 17:24:50|19642.9|19630.9|19642.9|19630.9|19642.9|19630.9|19642.9|19630.9|1
1736184300000|2025-01-06 17:25:00|19642.4|19630.4|19642.4|19630.4|19642.9|19630.9|19642.4|19630.4|0
1736184310000|2025-01-06 17:25:10|19643.2|19631.2|19642.9|19630.9|19643.2|19631.2|19642.4|19630.4|1
1736184320000|2025-01-06 17:25:20|19644.1|19632.1|19645.4|19633.4|19645.4|19633.4|19642.9|19630.9|11
1736184330000|2025-01-06 17:25:30|19644.9|19632.9|19644.9|19632.9|19644.9|19632.9|19644.9|19632.9|2
1736184340000|2025-01-06 17:25:40|19645.4|19633.4|19645.4|19633.4|19645.4|19633.4|19645.4|19633.4|0
1736184350000|2025-01-06 17:25:50|19644.9|19632.9|19643.7|19631.7|19644.9|19632.9|19643.7|19631.7|10
1736184360000|2025-01-06 17:26:00|19643.2|19631.2|19644.4|19632.4|19644.9|19632.9|19643.2|19631.2|7
1736184390000|2025-01-06 17:26:30|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|12
1736184400000|2025-01-06 17:26:40|19644.7|19632.7|19648.5|19636.5|19648.5|19636.5|19644.7|19632.7|13
1736184410000|2025-01-06 17:26:50|19649.8|19637.8|19651|19639|19651|19639|19649.8|19637.8|4
1736184420000|2025-01-06 17:27:00|19650.5|19638.5|19651.8|19639.8|19651.8|19639.8|19650.5|19638.5|8
1736184430000|2025-01-06 17:27:10|19651.3|19639.3|19651.3|19639.3|19651.3|19639.3|19651.3|19639.3|2
1736184440000|2025-01-06 17:27:20|19649.6|19637.6|19651.3|19639.3|19651.3|19639.3|19648.8|19636.8|5
1736184450000|2025-01-06 17:27:30|19650.5|19638.5|19650.8|19638.8|19651.3|19639.3|19650.1|19638.1|5
1736184460000|2025-01-06 17:27:40|19651.3|19639.3|19654.3|19642.3|19654.3|19642.3|19651.3|19639.3|5
1736184470000|2025-01-06 17:27:50|19656.8|19644.8|19656.8|19644.8|19656.8|19644.8|19656.8|19644.8|3
1736184480000|2025-01-06 17:28:00|19656|19644|19654.3|19642.3|19657.3|19645.3|19653.5|19641.5|32
1736184490000|2025-01-06 17:28:10|19654.8|19642.8|19656.8|19644.8|19656.8|19644.8|19654.8|19642.8|0
1736184500000|2025-01-06 17:28:20|||||||||1
1736184510000|2025-01-06 17:28:30|19657.6|19645.6|19656.3|19644.3|19658.3|19646.3|19656.3|19644.3|4
1736184530000|2025-01-06 17:28:50|19655.8|19643.8|19656.3|19644.3|19656.3|19644.3|19655.8|19643.8|5
1736184540000|2025-01-06 17:29:00|19654.3|19642.3|19651.3|19639.3|19655.1|19643.1|19650.8|19638.8|13
1736184560000|2025-01-06 17:29:20|19650.1|19638.1|19650.5|19638.5|19651.3|19639.3|19650.1|19638.1|0
1736184570000|2025-01-06 17:29:30|19648.8|19636.8|19648.3|19636.3|19648.8|19636.8|19647.1|19635.1|9
1736184580000|2025-01-06 17:29:40|19647.1|19635.1|19646.3|19634.3|19647.1|19635.1|19646.3|19634.3|0
1736184600000|2025-01-06 17:30:00|19647.1|19635.1|19646.3|19634.3|19647.1|19635.1|19646.3|19634.3|4
1736184630000|2025-01-06 17:30:30|19645.5|19633.5|19647.6|19635.6|19648|19636|19645.5|19633.5|6
1736184640000|2025-01-06 17:30:40|19647.1|19635.1|19642.1|19630.1|19647.1|19635.1|19642.1|19630.1|8
1736184650000|2025-01-06 17:30:50|19644.6|19632.6|19644.6|19632.6|19644.6|19632.6|19644.6|19632.6|3
1736184660000|2025-01-06 17:31:00|19643|19631|19647.1|19635.1|19647.1|19635.1|19643|19631|8
1736184670000|2025-01-06 17:31:10|19646.3|19634.3|19644.6|19632.6|19646.3|19634.3|19644.6|19632.6|6
1736184690000|2025-01-06 17:31:30|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|1
1736184700000|2025-01-06 17:31:40|19646.3|19634.3|19646.3|19634.3|19646.3|19634.3|19646.3|19634.3|2
1736184710000|2025-01-06 17:31:50|||||||||3
1736184720000|2025-01-06 17:32:00|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|0
1736184730000|2025-01-06 17:32:10|19646.2|19634.2|19644.6|19632.6|19646.2|19634.2|19644.6|19632.6|7
1736184740000|2025-01-06 17:32:20|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|1
1736184750000|2025-01-06 17:32:30|19644.9|19632.9|19645.4|19633.4|19645.4|19633.4|19644.9|19632.9|0
1736184760000|2025-01-06 17:32:40|19646.2|19634.2|19644.1|19632.1|19646.6|19634.6|19644.1|19632.1|8
1736184770000|2025-01-06 17:32:50|19644.9|19632.9|19645.4|19633.4|19645.4|19633.4|19644.9|19632.9|0
1736184780000|2025-01-06 17:33:00|19646.2|19634.2|19647.1|19635.1|19647.9|19635.9|19646.2|19634.2|15
1736184790000|2025-01-06 17:33:10|19647.9|19635.9|19647.1|19635.1|19647.9|19635.9|19647.1|19635.1|0
1736184800000|2025-01-06 17:33:20|19646.6|19634.6|19647.1|19635.1|19647.1|19635.1|19646.6|19634.6|5
1736184810000|2025-01-06 17:33:30|||||||||2
1736184820000|2025-01-06 17:33:40|19646.6|19634.6|19647.1|19635.1|19647.1|19635.1|19646.2|19634.2|24
1736184830000|2025-01-06 17:33:50|19647.9|19635.9|19648.7|19636.7|19648.7|19636.7|19647.9|19635.9|7
1736184840000|2025-01-06 17:34:00|19650.4|19638.4|19651.2|19639.2|19651.2|19639.2|19650.4|19638.4|3
1736184850000|2025-01-06 17:34:10|19650.4|19638.4|19650.4|19638.4|19650.4|19638.4|19650.4|19638.4|2
1736184860000|2025-01-06 17:34:20|19651.2|19639.2|19651.2|19639.2|19651.2|19639.2|19651.2|19639.2|0
1736184870000|2025-01-06 17:34:30|19650.4|19638.4|19647.9|19635.9|19650.4|19638.4|19647.9|19635.9|6
1736184880000|2025-01-06 17:34:40|19647.4|19635.4|19643.7|19631.7|19647.4|19635.4|19643.7|19631.7|8
1736184890000|2025-01-06 17:34:50|19642.1|19630.1|19642.9|19630.9|19642.9|19630.9|19642.1|19630.1|2
1736184900000|2025-01-06 17:35:00|19642.1|19630.1|19633.7|19621.7|19642.4|19630.4|19633.7|19621.7|29
1736184910000|2025-01-06 17:35:10|19632.9|19620.9|19630.2|19618.2|19632.9|19620.9|19630.2|19618.2|54
1736184920000|2025-01-06 17:35:20|||||||||1
1736184930000|2025-01-06 17:35:30|||||||||13
1736184940000|2025-01-06 17:35:40|19629.4|19617.4|19630.2|19618.2|19631.9|19619.9|19629.4|19617.4|4
1736184970000|2025-01-06 17:36:10|19631.9|19619.9|19632.7|19620.7|19632.7|19620.7|19631.9|19619.9|2
1736184980000|2025-01-06 17:36:20|19637.4|19625.4|19641.2|19629.2|19641.2|19629.2|19637.4|19625.4|31
1736184990000|2025-01-06 17:36:30|19642.4|19630.4|19642.4|19630.4|19642.4|19630.4|19642.4|19630.4|0
1736185000000|2025-01-06 17:36:40|19642.9|19630.9|19643.7|19631.7|19643.7|19631.7|19642.9|19630.9|0
1736185010000|2025-01-06 17:36:50|19640.4|19628.4|19641.6|19629.6|19641.6|19629.6|19640.4|19628.4|6
1736185030000|2025-01-06 17:37:10|19640.9|19628.9|19640.9|19628.9|19640.9|19628.9|19640.9|19628.9|0
1736185040000|2025-01-06 17:37:20|19641.6|19629.6|19642.9|19630.9|19642.9|19630.9|19641.2|19629.2|1
1736185050000|2025-01-06 17:37:30|19643.7|19631.7|19642.4|19630.4|19643.7|19631.7|19641.2|19629.2|4
1736185060000|2025-01-06 17:37:40|19642.9|19630.9|19643.7|19631.7|19643.7|19631.7|19642.9|19630.9|2
1736185070000|2025-01-06 17:37:50|19644.9|19632.9|19642.4|19630.4|19644.9|19632.9|19642.4|19630.4|4
1736185080000|2025-01-06 17:38:00|19641.6|19629.6|19641.6|19629.6|19642.4|19630.4|19641.2|19629.2|1
1736185090000|2025-01-06 17:38:10|19641.2|19629.2|19643.7|19631.7|19643.7|19631.7|19641.2|19629.2|1
1736185100000|2025-01-06 17:38:20|19644.1|19632.1|19642.9|19630.9|19644.1|19632.1|19642.9|19630.9|1
1736185110000|2025-01-06 17:38:30|19643.7|19631.7|19643.7|19631.7|19644.9|19632.9|19643.7|19631.7|2
1736185120000|2025-01-06 17:38:40|19644.4|19632.4|19645.2|19633.2|19645.2|19633.2|19644.4|19632.4|12
1736185130000|2025-01-06 17:38:50|19644.4|19632.4|19647.4|19635.4|19647.4|19635.4|19644.4|19632.4|9
1736185140000|2025-01-06 17:39:00|19651.2|19639.2|19647.9|19635.9|19651.2|19639.2|19647.9|19635.9|27
1736185150000|2025-01-06 17:39:10|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|0
1736185160000|2025-01-06 17:39:20|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|0
1736185170000|2025-01-06 17:39:30|||||||||1
1736185180000|2025-01-06 17:39:40|19648.4|19636.4|19649.6|19637.6|19649.6|19637.6|19648.4|19636.4|8
1736185190000|2025-01-06 17:39:50|||||||||1
1736185200000|2025-01-06 17:40:00|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|3
1736185210000|2025-01-06 17:40:10|19648.7|19636.7|19648.2|19636.2|19648.7|19636.7|19647.4|19635.4|10
1736185220000|2025-01-06 17:40:20|19647.4|19635.4|19648.2|19636.2|19648.2|19636.2|19647.4|19635.4|0
1736185230000|2025-01-06 17:40:30|19647.7|19635.7|19648.7|19636.7|19648.7|19636.7|19647.7|19635.7|0
1736185240000|2025-01-06 17:40:40|||||||||1
1736185250000|2025-01-06 17:40:50|||||||||1
1736185260000|2025-01-06 17:41:00|19648.2|19636.2|19648.7|19636.7|19648.7|19636.7|19647.7|19635.7|9
1736185280000|2025-01-06 17:41:20|19648.2|19636.2|19647.7|19635.7|19648.2|19636.2|19647.7|19635.7|1
1736185290000|2025-01-06 17:41:30|19646.2|19634.2|19647|19635|19647|19635|19646.2|19634.2|1
1736185300000|2025-01-06 17:41:40|19646.2|19634.2|19645.2|19633.2|19646.2|19634.2|19645.2|19633.2|3
1736185320000|2025-01-06 17:42:00|19645.7|19633.7|19645.7|19633.7|19645.7|19633.7|19645.2|19633.2|6
1736185330000|2025-01-06 17:42:10|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|0
1736185340000|2025-01-06 17:42:20|19644.5|19632.5|19644.5|19632.5|19644.5|19632.5|19644.5|19632.5|2
1736185350000|2025-01-06 17:42:30|19645.2|19633.2|19644.5|19632.5|19645.2|19633.2|19644.5|19632.5|0
1736185360000|2025-01-06 17:42:40|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|19645.2|19633.2|0
1736185370000|2025-01-06 17:42:50|19645.7|19633.7|19645.2|19633.2|19645.7|19633.7|19645.2|19633.2|5
1736185380000|2025-01-06 17:43:00|19645.7|19633.7|19645.2|19633.2|19647|19635|19645.2|19633.2|8
1736185400000|2025-01-06 17:43:20|||||||||1
1736185410000|2025-01-06 17:43:30|19648.2|19636.2|19647.7|19635.7|19648.2|19636.2|19647.7|19635.7|2
1736185420000|2025-01-06 17:43:40|19648.2|19636.2|19647.7|19635.7|19648.2|19636.2|19647.7|19635.7|1
1736185430000|2025-01-06 17:43:50|19648.2|19636.2|19648.2|19636.2|19648.2|19636.2|19648.2|19636.2|0
1736185440000|2025-01-06 17:44:00|19647.7|19635.7|19653.7|19641.7|19654.5|19642.5|19647.7|19635.7|32
1736185450000|2025-01-06 17:44:10|19654.9|19642.9|19656.2|19644.2|19656.2|19644.2|19653.7|19641.7|25
1736185460000|2025-01-06 17:44:20|19656.7|19644.7|19657.1|19645.1|19657.1|19645.1|19656.7|19644.7|4
1736185470000|2025-01-06 17:44:30|19658.7|19646.7|19658.7|19646.7|19658.7|19646.7|19658.7|19646.7|2
1736185480000|2025-01-06 17:44:40|||||||||2
1736185490000|2025-01-06 17:44:50|19659.5|19647.5|19663.7|19651.7|19663.7|19651.7|19659.5|19647.5|22
1736185500000|2025-01-06 17:45:00|19661.7|19649.7|19659.2|19647.2|19661.7|19649.7|19659.2|19647.2|13
1736185520000|2025-01-06 17:45:20|19659.9|19647.9|19661.2|19649.2|19661.2|19649.2|19659.9|19647.9|2
1736185530000|2025-01-06 17:45:30|19661.7|19649.7|19662|19650|19662|19650|19661.7|19649.7|2
1736185540000|2025-01-06 17:45:40|19661.2|19649.2|19663.7|19651.7|19663.7|19651.7|19661.2|19649.2|2
1736185550000|2025-01-06 17:45:50|19661.2|19649.2|19661.7|19649.7|19662.9|19650.9|19661.2|19649.2|4
1736185560000|2025-01-06 17:46:00|19663.7|19651.7|19662|19650|19664.2|19652.2|19662|19650|5
1736185570000|2025-01-06 17:46:10|19661.2|19649.2|19661.2|19649.2|19661.2|19649.2|19661.2|19649.2|0
1736185580000|2025-01-06 17:46:20|19658.7|19646.7|19658.7|19646.7|19658.7|19646.7|19658.7|19646.7|7
1736185600000|2025-01-06 17:46:40|19659.5|19647.5|19659.5|19647.5|19659.5|19647.5|19659.5|19647.5|11
1736185610000|2025-01-06 17:46:50|19657|19645|19659|19647|19659|19647|19657|19645|4
1736185620000|2025-01-06 17:47:00|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|19660.2|19648.2|1
1736185650000|2025-01-06 17:47:30|||||||||3
1736185660000|2025-01-06 17:47:40|19661.8|19649.8|19662|19650|19662.7|19650.7|19661.8|19649.8|1
1736185670000|2025-01-06 17:47:50|19663.7|19651.7|19662.7|19650.7|19663.7|19651.7|19662.7|19650.7|6
1736185680000|2025-01-06 17:48:00|19662|19650|19662.7|19650.7|19663.2|19651.2|19662|19650|1
1736185690000|2025-01-06 17:48:10|19663.2|19651.2|19662.7|19650.7|19664.5|19652.5|19662.7|19650.7|5
1736185700000|2025-01-06 17:48:20|19663.2|19651.2|19661.2|19649.2|19664.5|19652.5|19661.2|19649.2|7
1736185710000|2025-01-06 17:48:30|19662|19650|19662|19650|19662.7|19650.7|19660.2|19648.2|3
1736185730000|2025-01-06 17:48:50|19662.7|19650.7|19657.7|19645.7|19662.7|19650.7|19657.7|19645.7|13
1736185740000|2025-01-06 17:49:00|||||||||7
1736185750000|2025-01-06 17:49:10|19658.2|19646.2|19657.7|19645.7|19659|19647|19657.7|19645.7|3
1736185770000|2025-01-06 17:49:30|19659|19647|19659|19647|19659|19647|19658.2|19646.2|1
1736185780000|2025-01-06 17:49:40|19659.5|19647.5|19660.3|19648.3|19660.3|19648.3|19659.5|19647.5|1
1736185800000|2025-01-06 17:50:00|19660.7|19648.7|19661.5|19649.5|19661.5|19649.5|19660.7|19648.7|5
1736185810000|2025-01-06 17:50:10|19660.3|19648.3|19660.3|19648.3|19661.5|19649.5|19660.3|19648.3|1
1736185820000|2025-01-06 17:50:20|19657.8|19645.8|19656.5|19644.5|19657.8|19645.8|19655.3|19643.3|16
1736185830000|2025-01-06 17:50:30|19657|19645|19657.8|19645.8|19659.5|19647.5|19657|19645|5
1736185840000|2025-01-06 17:50:40|||||||||20
1736185850000|2025-01-06 17:50:50|19657.3|19645.3|19657.8|19645.8|19657.8|19645.8|19655.7|19643.7|3
1736185860000|2025-01-06 17:51:00|||||||||6
1736185870000|2025-01-06 17:51:10|||||||||3
1736185890000|2025-01-06 17:51:30|19656.5|19644.5|19657.8|19645.8|19657.8|19645.8|19656.5|19644.5|5
1736185900000|2025-01-06 17:51:40|19657|19645|19657.8|19645.8|19657.8|19645.8|19657|19645|0
1736185910000|2025-01-06 17:51:50|||||||||1
1736185940000|2025-01-06 17:52:20|||||||||1
1736185950000|2025-01-06 17:52:30|19659|19647|19660.3|19648.3|19660.3|19648.3|19658.2|19646.2|12
1736185960000|2025-01-06 17:52:40|19658.5|19646.5|19660.3|19648.3|19660.3|19648.3|19658.5|19646.5|3
1736185970000|2025-01-06 17:52:50|19658.2|19646.2|19655.7|19643.7|19658.2|19646.2|19655.7|19643.7|3
1736185980000|2025-01-06 17:53:00|19656.5|19644.5|19656.5|19644.5|19656.5|19644.5|19656.5|19644.5|0
1736185990000|2025-01-06 17:53:10|19657|19645|19657.8|19645.8|19657.8|19645.8|19657|19645|0
1736186010000|2025-01-06 17:53:30|||||||||2
1736186020000|2025-01-06 17:53:40|19655.3|19643.3|19655.3|19643.3|19655.3|19643.3|19655.3|19643.3|4
1736186030000|2025-01-06 17:53:50|19657.8|19645.8|19657.8|19645.8|19657.8|19645.8|19657.8|19645.8|3
1736186040000|2025-01-06 17:54:00|||||||||2
1736186050000|2025-01-06 17:54:10|19652.8|19640.8|19652|19640|19652.8|19640.8|19650.3|19638.3|21
1736186060000|2025-01-06 17:54:20|19652.8|19640.8|19652.8|19640.8|19655.3|19643.3|19652|19640|13
1736186080000|2025-01-06 17:54:40|19650.7|19638.7|19650.7|19638.7|19650.7|19638.7|19650.7|19638.7|4
1736186090000|2025-01-06 17:54:50|19647.8|19635.8|19645.3|19633.3|19647.8|19635.8|19645.3|19633.3|11
1736186100000|2025-01-06 17:55:00|19644|19632|19642.8|19630.8|19644|19632|19642.8|19630.8|9
1736186110000|2025-01-06 17:55:10|19644|19632|19645.3|19633.3|19645.3|19633.3|19644|19632|1
1736186120000|2025-01-06 17:55:20|||||||||1
1736186130000|2025-01-06 17:55:30|19643.2|19631.2|19642.8|19630.8|19644|19632|19642.8|19630.8|3
1736186140000|2025-01-06 17:55:40|19645.3|19633.3|19642.8|19630.8|19645.3|19633.3|19642.8|19630.8|4
1736186150000|2025-01-06 17:55:50|19646.5|19634.5|19649.5|19637.5|19650.7|19638.7|19645.3|19633.3|15
1736186160000|2025-01-06 17:56:00|||||||||5
1736186170000|2025-01-06 17:56:10|19647|19635|19647|19635|19647|19635|19647|19635|2
1736186180000|2025-01-06 17:56:20|||||||||4
1736186200000|2025-01-06 17:56:40|19647.8|19635.8|19647.8|19635.8|19647.8|19635.8|19647.8|19635.8|2
1736186230000|2025-01-06 17:57:10|19642.8|19630.8|19642.8|19630.8|19642.8|19630.8|19642.8|19630.8|6
1736186250000|2025-01-06 17:57:30|19645.3|19633.3|19646.5|19634.5|19647|19635|19645.3|19633.3|9
1736186270000|2025-01-06 17:57:50|19646|19634|19646.5|19634.5|19646.5|19634.5|19646|19634|0
1736186280000|2025-01-06 17:58:00|19647|19635|19646.5|19634.5|19647.8|19635.8|19646.5|19634.5|33
1736186290000|2025-01-06 17:58:10|19645.3|19633.3|19645.3|19633.3|19645.3|19633.3|19645.3|19633.3|1
1736186300000|2025-01-06 17:58:20|19646.5|19634.5|19646.5|19634.5|19646.5|19634.5|19646.5|19634.5|3
1736186310000|2025-01-06 17:58:30|19647.3|19635.3|19647.8|19635.8|19647.8|19635.8|19647.3|19635.3|0
1736186330000|2025-01-06 17:58:50|19645.7|19633.7|19645.3|19633.3|19646.1|19634.1|19645.3|19633.3|4
1736186340000|2025-01-06 17:59:00|19647|19635|19646.5|19634.5|19647|19635|19646.5|19634.5|8
1736186360000|2025-01-06 17:59:20|19647.8|19635.8|19647.8|19635.8|19647.8|19635.8|19647.8|19635.8|0
1736186370000|2025-01-06 17:59:30|||||||||1
1736186380000|2025-01-06 17:59:40|||||||||11
1736186390000|2025-01-06 17:59:50|||||||||6
1736186400000|2025-01-06 18:00:00|||||||||1
1736186410000|2025-01-06 18:00:10|||||||||2
1736186420000|2025-01-06 18:00:20|19646.8|19634.8|19641.5|19629.5|19646.8|19634.8|19641.5|19629.5|6
1736186430000|2025-01-06 18:00:30|19640.7|19628.7|19640.7|19628.7|19640.7|19628.7|19640.7|19628.7|0
1736186440000|2025-01-06 18:00:40|19640.3|19628.3|19637.8|19625.8|19640.3|19628.3|19637.8|19625.8|7
1736186450000|2025-01-06 18:00:50|19636.5|19624.5|19637.3|19625.3|19637.8|19625.8|19635.3|19623.3|28
1736186460000|2025-01-06 18:01:00|19636.8|19624.8|19636.8|19624.8|19637.3|19625.3|19636.8|19624.8|2
1736186490000|2025-01-06 18:01:30|19635.1|19623.1|19636.8|19624.8|19636.8|19624.8|19635.1|19623.1|7
1736186500000|2025-01-06 18:01:40|||||||||1
1736186510000|2025-01-06 18:01:50|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|7
1736186520000|2025-01-06 18:02:00|19637.6|19625.6|19638.1|19626.1|19638.1|19626.1|19636.8|19624.8|5
1736186530000|2025-01-06 18:02:10|19638.6|19626.6|19639.3|19627.3|19639.3|19627.3|19638.6|19626.6|0
1736186550000|2025-01-06 18:02:30|19638.6|19626.6|19639.3|19627.3|19639.3|19627.3|19638.6|19626.6|34
1736186570000|2025-01-06 18:02:50|19641.8|19629.8|19640.6|19628.6|19641.8|19629.8|19640.6|19628.6|10
1736186580000|2025-01-06 18:03:00|19641.8|19629.8|19641.8|19629.8|19641.8|19629.8|19641.8|19629.8|0
1736186590000|2025-01-06 18:03:10|||||||||4
1736186610000|2025-01-06 18:03:30|||||||||1
1736186620000|2025-01-06 18:03:40|19644.3|19632.3|19643.4|19631.4|19644.3|19632.3|19643.4|19631.4|7
1736186630000|2025-01-06 18:03:50|19644.3|19632.3|19644.3|19632.3|19644.3|19632.3|19644.3|19632.3|2
1736186660000|2025-01-06 18:04:20|||||||||7
1736186670000|2025-01-06 18:04:30|||||||||5
1736186680000|2025-01-06 18:04:40|19642.3|19630.3|19640.1|19628.1|19642.3|19630.3|19640.1|19628.1|5
1736186690000|2025-01-06 18:04:50|19639.3|19627.3|19637.6|19625.6|19639.3|19627.3|19636.8|19624.8|6
1736186700000|2025-01-06 18:05:00|19636.8|19624.8|19638.1|19626.1|19638.1|19626.1|19636.8|19624.8|11
1736186710000|2025-01-06 18:05:10|19636.8|19624.8|19636.8|19624.8|19636.8|19624.8|19636.8|19624.8|2
1736186720000|2025-01-06 18:05:20|||||||||12
1736186730000|2025-01-06 18:05:30|||||||||1
1736186740000|2025-01-06 18:05:40|19635.1|19623.1|19635.6|19623.6|19635.6|19623.6|19635.1|19623.1|5
1736186750000|2025-01-06 18:05:50|19635.1|19623.1|19635.1|19623.1|19635.6|19623.6|19635.1|19623.1|0
1736186760000|2025-01-06 18:06:00|19635.6|19623.6|19639.3|19627.3|19639.8|19627.8|19635.6|19623.6|6
1736186770000|2025-01-06 18:06:10|19636.1|19624.1|19638.6|19626.6|19638.6|19626.6|19636.1|19624.1|31
1736186780000|2025-01-06 18:06:20|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|7
1736186790000|2025-01-06 18:06:30|19638.9|19626.9|19636.8|19624.8|19638.9|19626.9|19636.8|19624.8|1
1736186800000|2025-01-06 18:06:40|||||||||1
1736186810000|2025-01-06 18:06:50|19634.3|19622.3|19634.3|19622.3|19634.3|19622.3|19634.3|19622.3|1
1736186820000|2025-01-06 18:07:00|19633.1|19621.1|19631.8|19619.8|19633.1|19621.1|19631.8|19619.8|9
1736186830000|2025-01-06 18:07:10|||||||||1
1736186840000|2025-01-06 18:07:20|19631.1|19619.1|19630.3|19618.3|19631.1|19619.1|19630.3|19618.3|40
1736186850000|2025-01-06 18:07:30|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|1
1736186860000|2025-01-06 18:07:40|19634.5|19622.5|19638.1|19626.1|19638.1|19626.1|19634.5|19622.5|13
1736186870000|2025-01-06 18:07:50|19637.3|19625.3|19638.1|19626.1|19638.6|19626.6|19637.3|19625.3|0
1736186880000|2025-01-06 18:08:00|19637.3|19625.3|19636.9|19624.9|19638.1|19626.1|19636.9|19624.9|0
1736186900000|2025-01-06 18:08:20|19634.4|19622.4|19636.9|19624.9|19636.9|19624.9|19634.4|19622.4|19
1736186930000|2025-01-06 18:08:50|19638.1|19626.1|19636.9|19624.9|19638.1|19626.1|19636.9|19624.9|3
1736186940000|2025-01-06 18:09:00|19638.1|19626.1|19639.4|19627.4|19639.4|19627.4|19638.1|19626.1|2
1736186960000|2025-01-06 18:09:20|||||||||11
1736186970000|2025-01-06 18:09:30|||||||||3
1736186980000|2025-01-06 18:09:40|||||||||1
1736187000000|2025-01-06 18:10:00|19636.9|19624.9|19637.6|19625.6|19639.4|19627.4|19636.9|19624.9|7
1736187010000|2025-01-06 18:10:10|19636.9|19624.9|19628.4|19616.4|19636.9|19624.9|19628.4|19616.4|38
1736187020000|2025-01-06 18:10:20|19629.7|19617.7|19629.7|19617.7|19629.7|19617.7|19628.9|19616.9|2
1736187030000|2025-01-06 18:10:30|19630.1|19618.1|19630.1|19618.1|19630.9|19618.9|19628.4|19616.4|15
1736187040000|2025-01-06 18:10:40|19630.9|19618.9|19630.9|19618.9|19630.9|19618.9|19630.9|19618.9|2
1736187050000|2025-01-06 18:10:50|||||||||1
1736187060000|2025-01-06 18:11:00|||||||||1
1736187070000|2025-01-06 18:11:10|19631.9|19619.9|19633.4|19621.4|19633.4|19621.4|19631.9|19619.9|6
1736187090000|2025-01-06 18:11:30|19632.6|19620.6|19632.6|19620.6|19632.6|19620.6|19632.6|19620.6|2
1736187100000|2025-01-06 18:11:40|19633.4|19621.4|19632.6|19620.6|19633.4|19621.4|19632.6|19620.6|0
1736187110000|2025-01-06 18:11:50|19631.9|19619.9|19632.6|19620.6|19632.6|19620.6|19631.9|19619.9|8
1736187120000|2025-01-06 18:12:00|19633.1|19621.1|19632.6|19620.6|19633.1|19621.1|19632.6|19620.6|0
1736187130000|2025-01-06 18:12:10|||||||||1
1736187140000|2025-01-06 18:12:20|||||||||2
1736187160000|2025-01-06 18:12:40|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|1
1736187170000|2025-01-06 18:12:50|19633.9|19621.9|19633.9|19621.9|19633.9|19621.9|19633.9|19621.9|3
1736187180000|2025-01-06 18:13:00|19633.4|19621.4|19633.4|19621.4|19633.9|19621.9|19633.4|19621.4|0
1736187190000|2025-01-06 18:13:10|||||||||1
1736187200000|2025-01-06 18:13:20|19631.9|19619.9|19632.6|19620.6|19632.6|19620.6|19631.9|19619.9|28
1736187210000|2025-01-06 18:13:30|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|1
1736187220000|2025-01-06 18:13:40|19633.9|19621.9|19633.4|19621.4|19633.9|19621.9|19633.4|19621.4|0
1736187230000|2025-01-06 18:13:50|19633.9|19621.9|19633.9|19621.9|19633.9|19621.9|19633.9|19621.9|0
1736187240000|2025-01-06 18:14:00|19634.4|19622.4|19634.4|19622.4|19634.4|19622.4|19634.4|19622.4|27
1736187250000|2025-01-06 18:14:10|19635.1|19623.1|19635.1|19623.1|19635.1|19623.1|19635.1|19623.1|0
1736187260000|2025-01-06 18:14:20|19635.9|19623.9|19635.9|19623.9|19635.9|19623.9|19635.9|19623.9|5
1736187270000|2025-01-06 18:14:30|19636.4|19624.4|19635.9|19623.9|19636.4|19624.4|19635.9|19623.9|4
1736187290000|2025-01-06 18:14:50|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|19636.4|19624.4|10
1736187300000|2025-01-06 18:15:00|19637.6|19625.6|19638.4|19626.4|19638.4|19626.4|19636.9|19624.9|3
1736187310000|2025-01-06 18:15:10|19636.9|19624.9|19636.4|19624.4|19636.9|19624.9|19635.9|19623.9|2
1736187320000|2025-01-06 18:15:20|||||||||7
1736187330000|2025-01-06 18:15:30|19635.9|19623.9|19635.9|19623.9|19635.9|19623.9|19634.7|19622.7|4
1736187340000|2025-01-06 18:15:40|19637.6|19625.6|19637.6|19625.6|19637.6|19625.6|19637.6|19625.6|1
1736187350000|2025-01-06 18:15:50|19637.2|19625.2|19637.6|19625.6|19637.6|19625.6|19637.2|19625.2|3
1736187360000|2025-01-06 18:16:00|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|7
1736187370000|2025-01-06 18:16:10|19639.4|19627.4|19638.9|19626.9|19639.4|19627.4|19638.9|19626.9|0
1736187400000|2025-01-06 18:16:40|||||||||21
1736187420000|2025-01-06 18:17:00|19638.4|19626.4|19638.9|19626.9|19639.4|19627.4|19638.4|19626.4|6
1736187430000|2025-01-06 18:17:10|19639.4|19627.4|19639.8|19627.8|19639.8|19627.8|19639.4|19627.4|22
1736187440000|2025-01-06 18:17:20|19639.4|19627.4|19639.4|19627.4|19640.3|19628.3|19639.4|19627.4|9
1736187480000|2025-01-06 18:18:00|19637.7|19625.7|19637.7|19625.7|19637.7|19625.7|19636.9|19624.9|5
1736187490000|2025-01-06 18:18:10|19636.9|19624.9|19637.7|19625.7|19637.7|19625.7|19636.9|19624.9|0
1736187500000|2025-01-06 18:18:20|19638.4|19626.4|19639.4|19627.4|19639.4|19627.4|19638.4|19626.4|19
1736187510000|2025-01-06 18:18:30|||||||||7
1736187520000|2025-01-06 18:18:40|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|1
1736187530000|2025-01-06 18:18:50|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|0
1736187540000|2025-01-06 18:19:00|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|19638.9|19626.9|0
1736187560000|2025-01-06 18:19:20|19638.4|19626.4|19638.9|19626.9|19638.9|19626.9|19636.4|19624.4|8
1736187570000|2025-01-06 18:19:30|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|1
1736187580000|2025-01-06 18:19:40|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|1
1736187590000|2025-01-06 18:19:50|19638.4|19626.4|19638.9|19626.9|19638.9|19626.9|19638.4|19626.4|1
1736187600000|2025-01-06 18:20:00|||||||||2
1736187610000|2025-01-06 18:20:10|19637.7|19625.7|19636.4|19624.4|19637.7|19625.7|19636.4|19624.4|6
1736187620000|2025-01-06 18:20:20|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|13
1736187640000|2025-01-06 18:20:40|19637.7|19625.7|19636.9|19624.9|19637.7|19625.7|19636.9|19624.9|7
1736187660000|2025-01-06 18:21:00|19636.4|19624.4|19636.4|19624.4|19636.4|19624.4|19634.4|19622.4|2
1736187670000|2025-01-06 18:21:10|19635.2|19623.2|19636.4|19624.4|19636.9|19624.9|19635.2|19623.2|0
1736187680000|2025-01-06 18:21:20|19637.2|19625.2|19635.9|19623.9|19637.2|19625.2|19635.9|19623.9|5
1736187720000|2025-01-06 18:22:00|19634.7|19622.7|19633.9|19621.9|19634.7|19622.7|19633.9|19621.9|12
1736187730000|2025-01-06 18:22:10|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|19633.4|19621.4|0
1736187740000|2025-01-06 18:22:20|19634.7|19622.7|19633.9|19621.9|19634.7|19622.7|19633.4|19621.4|4
1736187750000|2025-01-06 18:22:30|19633.4|19621.4|19634.7|19622.7|19634.7|19622.7|19633.4|19621.4|3
1736187760000|2025-01-06 18:22:40|19633.9|19621.9|19633.9|19621.9|19634.7|19622.7|19633.4|19621.4|0
1736187770000|2025-01-06 18:22:50|19634.7|19622.7|19631.4|19619.4|19634.7|19622.7|19629.7|19617.7|11
1736187780000|2025-01-06 18:23:00|19632.7|19620.7|19633.4|19621.4|19633.4|19621.4|19632.7|19620.7|7
1736187800000|2025-01-06 18:23:20|19631.4|19619.4|19632.7|19620.7|19632.7|19620.7|19630.9|19618.9|7
1736187810000|2025-01-06 18:23:30|19631.7|19619.7|19631.4|19619.4|19632.2|19620.2|19631.4|19619.4|5
1736187820000|2025-01-06 18:23:40|19630.9|19618.9|19629.7|19617.7|19631.4|19619.4|19627.7|19615.7|8
1736187830000|2025-01-06 18:23:50|19630.2|19618.2|19626.9|19614.9|19630.2|19618.2|19626.4|19614.4|31
1736187840000|2025-01-06 18:24:00|19627.7|19615.7|19626.4|19614.4|19628.4|19616.4|19626.4|19614.4|7
1736187850000|2025-01-06 18:24:10|19623.9|19611.9|19625.9|19613.9|19625.9|19613.9|19623.9|19611.9|17
1736187860000|2025-01-06 18:24:20|19624.7|19612.7|19625.9|19613.9|19625.9|19613.9|19624.7|19612.7|9
1736187870000|2025-01-06 18:24:30|19624.7|19612.7|19624.7|19612.7|19624.7|19612.7|19624.7|19612.7|1
1736187880000|2025-01-06 18:24:40|19623.4|19611.4|19623.9|19611.9|19624.4|19612.4|19623.4|19611.4|5
1736187890000|2025-01-06 18:24:50|19624.7|19612.7|19625.9|19613.9|19625.9|19613.9|19624.7|19612.7|20
1736187900000|2025-01-06 18:25:00|19626.4|19614.4|19625.9|19613.9|19626.4|19614.4|19625.9|19613.9|5
1736187910000|2025-01-06 18:25:10|19625.5|19613.5|19623.4|19611.4|19625.5|19613.5|19620.9|19608.9|46
1736187920000|2025-01-06 18:25:20|19623.9|19611.9|19623.4|19611.4|19623.9|19611.9|19623.4|19611.4|3
1736187930000|2025-01-06 18:25:30|19624.7|19612.7|19624.7|19612.7|19625.9|19613.9|19623.9|19611.9|9
1736187940000|2025-01-06 18:25:40|19625.2|19613.2|19623.4|19611.4|19627.2|19615.2|19622.2|19610.2|20
1736187950000|2025-01-06 18:25:50|19623.5|19611.5|19620.6|19608.6|19626|19614|19619.4|19607.4|22
1736187960000|2025-01-06 18:26:00|19622.7|19610.7|19623.9|19611.9|19624.4|19612.4|19621.9|19609.9|11
1736187970000|2025-01-06 18:26:10|19623.5|19611.5|19623.5|19611.5|19623.5|19611.5|19623.5|19611.5|5
1736187980000|2025-01-06 18:26:20|19622.7|19610.7|19623.5|19611.5|19623.5|19611.5|19622.7|19610.7|0
1736187990000|2025-01-06 18:26:30|19623.9|19611.9|19626.9|19614.9|19626.9|19614.9|19623.9|19611.9|39
1736188000000|2025-01-06 18:26:40|19626.4|19614.4|19626|19614|19626.9|19614.9|19625.2|19613.2|7
1736188010000|2025-01-06 18:26:50|19628.5|19616.5|19631.4|19619.4|19631.4|19619.4|19628.5|19616.5|6
1736188020000|2025-01-06 18:27:00|19633.1|19621.1|19634.4|19622.4|19635.6|19623.6|19633.1|19621.1|8
1736188030000|2025-01-06 18:27:10|19633.9|19621.9|19634.4|19622.4|19634.4|19622.4|19632.7|19620.7|7
1736188040000|2025-01-06 18:27:20|19631.9|19619.9|19630.2|19618.2|19631.9|19619.9|19630.2|19618.2|13
1736188050000|2025-01-06 18:27:30|19629.4|19617.4|19630.2|19618.2|19630.2|19618.2|19629.4|19617.4|7
1736188060000|2025-01-06 18:27:40|19629.4|19617.4|19629.4|19617.4|19629.4|19617.4|19629.4|19617.4|0
1736188070000|2025-01-06 18:27:50|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|19629.4|19617.4|3
1736188080000|2025-01-06 18:28:00|19629.4|19617.4|19624.4|19612.4|19629.4|19617.4|19623.9|19611.9|17
1736188090000|2025-01-06 18:28:10|19623.9|19611.9|19625.2|19613.2|19626|19614|19623.9|19611.9|1
1736188100000|2025-01-06 18:28:20|19624.4|19612.4|19623.9|19611.9|19624.7|19612.7|19623.9|19611.9|1
1736188110000|2025-01-06 18:28:30|19624.4|19612.4|19626|19614|19627.7|19615.7|19624.4|19612.4|15
1736188120000|2025-01-06 18:28:40|19625.2|19613.2|19624.4|19612.4|19625.2|19613.2|19623.9|19611.9|9
1736188130000|2025-01-06 18:28:50|19623.9|19611.9|19623.9|19611.9|19623.9|19611.9|19623.9|19611.9|1
1736188150000|2025-01-06 18:29:10|19623.2|19611.2|19625.7|19613.7|19625.7|19613.7|19623.2|19611.2|6
1736188160000|2025-01-06 18:29:20|19626.4|19614.4|19626.4|19614.4|19627.2|19615.2|19626.4|19614.4|0
1736188170000|2025-01-06 18:29:30|19626.9|19614.9|19629.4|19617.4|19629.4|19617.4|19626.4|19614.4|15
1736188180000|2025-01-06 18:29:40|19628.9|19616.9|19627.7|19615.7|19629.4|19617.4|19626.9|19614.9|7
1736188190000|2025-01-06 18:29:50|19626.9|19614.9|19627.7|19615.7|19628.5|19616.5|19626.9|19614.9|5
1736188200000|2025-01-06 18:30:00|19627.2|19615.2|19627.7|19615.7|19627.7|19615.7|19627.2|19615.2|0
1736188210000|2025-01-06 18:30:10|19626.9|19614.9|19627.7|19615.7|19627.7|19615.7|19626.4|19614.4|4
1736188220000|2025-01-06 18:30:20|19628.5|19616.5|19628.5|19616.5|19628.5|19616.5|19627.7|19615.7|4
1736188230000|2025-01-06 18:30:30|19627.7|19615.7|19626.4|19614.4|19627.7|19615.7|19626.4|19614.4|1
1736188240000|2025-01-06 18:30:40|19626.9|19614.9|19626.4|19614.4|19626.9|19614.9|19626.4|19614.4|1
1736188250000|2025-01-06 18:30:50|||||||||4
1736188270000|2025-01-06 18:31:10|19626.9|19614.9|19626.4|19614.4|19628.5|19616.5|19626.4|19614.4|2
1736188280000|2025-01-06 18:31:20|19627.2|19615.2|19627.2|19615.2|19627.2|19615.2|19627.2|19615.2|2
1736188300000|2025-01-06 18:31:40|19628.9|19616.9|19628.9|19616.9|19628.9|19616.9|19628.9|19616.9|1
1736188310000|2025-01-06 18:31:50|19630.2|19618.2|19631.4|19619.4|19631.9|19619.9|19630.2|19618.2|12
1736188320000|2025-01-06 18:32:00|19631|19619|19631|19619|19631|19619|19631|19619|1
1736188340000|2025-01-06 18:32:20|19630.2|19618.2|19629.7|19617.7|19630.2|19618.2|19628.9|19616.9|3
1736188350000|2025-01-06 18:32:30|19630.2|19618.2|19631.4|19619.4|19631.4|19619.4|19630.2|19618.2|1
1736188360000|2025-01-06 18:32:40|19631|19619|19626|19614|19631|19619|19626|19614|12
1736188370000|2025-01-06 18:32:50|19626.4|19614.4|19626|19614|19626.4|19614.4|19626|19614|0
1736188380000|2025-01-06 18:33:00|19626.4|19614.4|19626.4|19614.4|19626.4|19614.4|19626.4|19614.4|1
1736188390000|2025-01-06 18:33:10|19626|19614|19626|19614|19626|19614|19626|19614|4
1736188400000|2025-01-06 18:33:20|19624.7|19612.7|19624.7|19612.7|19626|19614|19623.5|19611.5|42
1736188410000|2025-01-06 18:33:30|19625.5|19613.5|19626|19614|19626|19614|19625.5|19613.5|0
1736188420000|2025-01-06 18:33:40|||||||||1
1736188430000|2025-01-06 18:33:50|19626.7|19614.7|19626|19614|19626.7|19614.7|19626|19614|6
1736188440000|2025-01-06 18:34:00|19626.7|19614.7|19623.5|19611.5|19627.2|19615.2|19623.5|19611.5|24
1736188450000|2025-01-06 18:34:10|19622.7|19610.7|19621.7|19609.7|19622.7|19610.7|19621.7|19609.7|24
1736188460000|2025-01-06 18:34:20|19622.2|19610.2|19622.2|19610.2|19623.5|19611.5|19622.2|19610.2|2
1736188470000|2025-01-06 18:34:30|19622.7|19610.7|19623.5|19611.5|19623.5|19611.5|19622.7|19610.7|0
1736188480000|2025-01-06 18:34:40|19622.7|19610.7|19623.5|19611.5|19623.5|19611.5|19622.7|19610.7|5
1736188510000|2025-01-06 18:35:10|19626|19614|19626|19614|19626|19614|19626|19614|30
1736188530000|2025-01-06 18:35:30|19625.2|19613.2|19624.7|19612.7|19626|19614|19623.9|19611.9|17
1736188540000|2025-01-06 18:35:40|19625.2|19613.2|19628.9|19616.9|19628.9|19616.9|19625.2|19613.2|17
1736188550000|2025-01-06 18:35:50|19629.7|19617.7|19629.7|19617.7|19629.7|19617.7|19629.7|19617.7|4
1736188560000|2025-01-06 18:36:00|19628.5|19616.5|19631.4|19619.4|19632.2|19620.2|19628.5|19616.5|6
1736188570000|2025-01-06 18:36:10|19631|19619|19631|19619|19631.4|19619.4|19631|19619|1
1736188580000|2025-01-06 18:36:20|19631.4|19619.4|19631|19619|19631.4|19619.4|19631|19619|4
1736188590000|2025-01-06 18:36:30|||||||||10
1736188600000|2025-01-06 18:36:40|||||||||2
1736188610000|2025-01-06 18:36:50|19629.7|19617.7|19629.7|19617.7|19629.7|19617.7|19629.3|19617.3|7
1736188620000|2025-01-06 18:37:00|19630.2|19618.2|19629.7|19617.7|19630.2|19618.2|19629.7|19617.7|4
1736188630000|2025-01-06 18:37:10|19628.9|19616.9|19631|19619|19631|19619|19628.9|19616.9|3
1736188640000|2025-01-06 18:37:20|19630|19618|19630|19618|19630|19618|19630|19618|10
1736188650000|2025-01-06 18:37:30|||||||||74
1736188660000|2025-01-06 18:37:40|||||||||9
1736188670000|2025-01-06 18:37:50|||||||||21
1736188680000|2025-01-06 18:38:00|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|10
1736188690000|2025-01-06 18:38:10|19630|19618|19630|19618|19630|19618|19630|19618|3
1736188700000|2025-01-06 18:38:20|19627.5|19615.5|19630|19618|19630|19618|19627.5|19615.5|7
1736188710000|2025-01-06 18:38:30|19629.6|19617.6|19627.5|19615.5|19630|19618|19627.5|19615.5|18
1736188720000|2025-01-06 18:38:40|19626.3|19614.3|19627.5|19615.5|19627.5|19615.5|19626.3|19614.3|2
1736188730000|2025-01-06 18:38:50|||||||||6
1736188740000|2025-01-06 18:39:00|19626.6|19614.6|19625|19613|19626.6|19614.6|19625|19613|3
1736188750000|2025-01-06 18:39:10|19623.5|19611.5|19622.5|19610.5|19623.5|19611.5|19622.5|19610.5|7
1736188760000|2025-01-06 18:39:20|19623.3|19611.3|19622.5|19610.5|19623.3|19611.3|19622.5|19610.5|1
1736188770000|2025-01-06 18:39:30|19623.8|19611.8|19624.3|19612.3|19624.3|19612.3|19623.8|19611.8|5
1736188780000|2025-01-06 18:39:40|19626.8|19614.8|19626.3|19614.3|19627.5|19615.5|19625|19613|10
1736188790000|2025-01-06 18:39:50|19627.1|19615.1|19625|19613|19627.1|19615.1|19625|19613|16
1736188800000|2025-01-06 18:40:00|||||||||2
1736188810000|2025-01-06 18:40:10|||||||||19
1736188820000|2025-01-06 18:40:20|19626|19614|19626.3|19614.3|19626.8|19614.8|19625|19613|56
1736188830000|2025-01-06 18:40:30|19627.1|19615.1|19626.3|19614.3|19627.1|19615.1|19626.3|19614.3|0
1736188840000|2025-01-06 18:40:40|19625.8|19613.8|19626.8|19614.8|19626.8|19614.8|19625|19613|9
1736188850000|2025-01-06 18:40:50|19626.3|19614.3|19627.1|19615.1|19627.5|19615.5|19626.3|19614.3|11
1736188860000|2025-01-06 18:41:00|19626.6|19614.6|19626.3|19614.3|19627.1|19615.1|19625|19613|15
1736188870000|2025-01-06 18:41:10|19625.8|19613.8|19625|19613|19625.8|19613.8|19625|19613|0
1736188890000|2025-01-06 18:41:30|19623.8|19611.8|19625|19613|19625|19613|19623.8|19611.8|18
1736188900000|2025-01-06 18:41:40|19624.3|19612.3|19624.3|19612.3|19624.3|19612.3|19624.3|19612.3|12
1736188920000|2025-01-06 18:42:00|||||||||8
1736188930000|2025-01-06 18:42:10|19625|19613|19625|19613|19625|19613|19625|19613|2
1736188950000|2025-01-06 18:42:30|||||||||8
1736188960000|2025-01-06 18:42:40|19627.5|19615.5|19627.5|19615.5|19627.5|19615.5|19626.8|19614.8|9
1736188970000|2025-01-06 18:42:50|19629.3|19617.3|19633|19621|19633|19621|19629.3|19617.3|10
1736188980000|2025-01-06 18:43:00|19630|19618|19629.3|19617.3|19630|19618|19627.5|19615.5|19
1736189000000|2025-01-06 18:43:20|19628.8|19616.8|19630.1|19618.1|19630.1|19618.1|19628.8|19616.8|1
1736189020000|2025-01-06 18:43:40|19628.8|19616.8|19630.1|19618.1|19630.1|19618.1|19628.8|19616.8|27
1736189040000|2025-01-06 18:44:00|19629.6|19617.6|19628.8|19616.8|19629.6|19617.6|19628.8|19616.8|15
1736189050000|2025-01-06 18:44:10|19628|19616|19627.6|19615.6|19628|19616|19627.6|19615.6|7
1736189060000|2025-01-06 18:44:20|19627.1|19615.1|19630.1|19618.1|19630.1|19618.1|19627.1|19615.1|13
1736189080000|2025-01-06 18:44:40|||||||||2
1736189090000|2025-01-06 18:44:50|19632.6|19620.6|19631.6|19619.6|19632.6|19620.6|19630.5|19618.5|25
1736189100000|2025-01-06 18:45:00|19630.8|19618.8|19631.6|19619.6|19634.1|19622.1|19630.8|19618.8|10
1736189120000|2025-01-06 18:45:20|||||||||26
1736189130000|2025-01-06 18:45:30|19630.4|19618.4|19634.1|19622.1|19634.1|19622.1|19630.4|19618.4|28
1736189140000|2025-01-06 18:45:40|||||||||1
1736189150000|2025-01-06 18:45:50|19634.6|19622.6|19634.6|19622.6|19635.4|19623.4|19634.1|19622.1|30
1736189160000|2025-01-06 18:46:00|19635.4|19623.4|19634.1|19622.1|19635.4|19623.4|19634.1|19622.1|43
1736189170000|2025-01-06 18:46:10|19635.1|19623.1|19641.1|19629.1|19641.6|19629.6|19635.1|19623.1|15
1736189180000|2025-01-06 18:46:20|19640.4|19628.4|19639.1|19627.1|19640.4|19628.4|19637.9|19625.9|11
1736189190000|2025-01-06 18:46:30|19639.6|19627.6|19641.6|19629.6|19642.1|19630.1|19639.1|19627.1|16
1736189200000|2025-01-06 18:46:40|19642.1|19630.1|19645.1|19633.1|19645.1|19633.1|19641.6|19629.6|13
1736189210000|2025-01-06 18:46:50|19645.8|19633.8|19645.8|19633.8|19645.8|19633.8|19645.8|19633.8|13
1736189220000|2025-01-06 18:47:00|19645.1|19633.1|19640.4|19628.4|19645.8|19633.8|19640.4|19628.4|22
1736189230000|2025-01-06 18:47:10|19639.9|19627.9|19640.4|19628.4|19640.4|19628.4|19639.1|19627.1|22
1736189240000|2025-01-06 18:47:20|19639.1|19627.1|19639.6|19627.6|19640.1|19628.1|19639.1|19627.1|10
1736189250000|2025-01-06 18:47:30|19638.3|19626.3|19639.6|19627.6|19639.6|19627.6|19638.3|19626.3|3
1736189260000|2025-01-06 18:47:40|19640.1|19628.1|19638.3|19626.3|19640.8|19628.8|19636.6|19624.6|10
1736189270000|2025-01-06 18:47:50|19639.1|19627.1|19636.6|19624.6|19639.1|19627.1|19636.6|19624.6|7
1736189280000|2025-01-06 18:48:00|19637.1|19625.1|19643.8|19631.8|19643.8|19631.8|19637.1|19625.1|19
1736189290000|2025-01-06 18:48:10|19643.3|19631.3|19642.9|19630.9|19643.3|19631.3|19642.9|19630.9|4
1736189300000|2025-01-06 18:48:20|19642.1|19630.1|19638.3|19626.3|19642.1|19630.1|19637.9|19625.9|16
1736189310000|2025-01-06 18:48:30|19642.1|19630.1|19643.3|19631.3|19644.1|19632.1|19642.1|19630.1|40
1736189320000|2025-01-06 18:48:40|19642.6|19630.6|19640.8|19628.8|19642.6|19630.6|19640.8|19628.8|8
1736189340000|2025-01-06 18:49:00|19639.1|19627.1|19644.6|19632.6|19644.6|19632.6|19639.1|19627.1|7
1736189350000|2025-01-06 18:49:10|19642.9|19630.9|19642.9|19630.9|19642.9|19630.9|19642.9|19630.9|6
1736189360000|2025-01-06 18:49:20|19643.3|19631.3|19646.3|19634.3|19646.3|19634.3|19642.9|19630.9|14
1736189370000|2025-01-06 18:49:30|19645.4|19633.4|19645.8|19633.8|19645.8|19633.8|19645.4|19633.4|6
1736189380000|2025-01-06 18:49:40|19645.4|19633.4|19646.6|19634.6|19646.6|19634.6|19644.1|19632.1|14
1736189390000|2025-01-06 18:49:50|19647.4|19635.4|19646.6|19634.6|19647.4|19635.4|19646.6|19634.6|6
1736189400000|2025-01-06 18:50:00|19644.1|19632.1|19643.3|19631.3|19644.1|19632.1|19643.3|19631.3|4
1736189410000|2025-01-06 18:50:10|19644.1|19632.1|19640.8|19628.8|19644.1|19632.1|19640.8|19628.8|15
1736189420000|2025-01-06 18:50:20|19641.6|19629.6|19642.4|19630.4|19642.9|19630.9|19640.4|19628.4|26
1736189430000|2025-01-06 18:50:30|19643.3|19631.3|19643.3|19631.3|19644.1|19632.1|19642.9|19630.9|11
1736189440000|2025-01-06 18:50:40|19644.1|19632.1|19645.8|19633.8|19645.8|19633.8|19640.4|19628.4|25
1736189450000|2025-01-06 18:50:50|19646.6|19634.6|19646.6|19634.6|19646.6|19634.6|19645.4|19633.4|4
1736189460000|2025-01-06 18:51:00|19645.8|19633.8|19644.6|19632.6|19646.6|19634.6|19644.6|19632.6|8
1736189470000|2025-01-06 18:51:10|19644.1|19632.1|19643.3|19631.3|19644.1|19632.1|19642.9|19630.9|12
1736189480000|2025-01-06 18:51:20|19644.1|19632.1|19646.6|19634.6|19646.6|19634.6|19643.3|19631.3|10
1736189490000|2025-01-06 18:51:30|19645.4|19633.4|19644.9|19632.9|19646.6|19634.6|19644.1|19632.1|9
1736189500000|2025-01-06 18:51:40|19645.4|19633.4|19645.4|19633.4|19646.6|19634.6|19645.4|19633.4|13
1736189510000|2025-01-06 18:51:50|19646.2|19634.2|19645.4|19633.4|19646.6|19634.6|19645.4|19633.4|10
1736189520000|2025-01-06 18:52:00|19647.1|19635.1|19650.4|19638.4|19650.4|19638.4|19646.6|19634.6|18
1736189530000|2025-01-06 18:52:10|19650.9|19638.9|19650.9|19638.9|19652.1|19640.1|19650.9|19638.9|18
1736189540000|2025-01-06 18:52:20|19650.4|19638.4|19650.4|19638.4|19650.9|19638.9|19650.4|19638.4|6
1736189550000|2025-01-06 18:52:30|19650.9|19638.9|19650.4|19638.4|19650.9|19638.9|19650.4|19638.4|4
1736189560000|2025-01-06 18:52:40|19649.1|19637.1|19650.4|19638.4|19651.6|19639.6|19649.1|19637.1|47
1736189570000|2025-01-06 18:52:50|19650.9|19638.9|19652.1|19640.1|19654.1|19642.1|19650.9|19638.9|28
1736189580000|2025-01-06 18:53:00|19651.6|19639.6|19651.6|19639.6|19652.1|19640.1|19651.6|19639.6|3
1736189590000|2025-01-06 18:53:10|19652.9|19640.9|19652.9|19640.9|19652.9|19640.9|19652.9|19640.9|1
1736189600000|2025-01-06 18:53:20|19653.4|19641.4|19654.6|19642.6|19655.1|19643.1|19652.9|19640.9|13
1736189610000|2025-01-06 18:53:30|19654.1|19642.1|19655.9|19643.9|19655.9|19643.9|19654.1|19642.1|5
1736189620000|2025-01-06 18:53:40|19655.4|19643.4|19655.9|19643.9|19656.6|19644.6|19654.6|19642.6|6
1736189630000|2025-01-06 18:53:50|19655.4|19643.4|19659.1|19647.1|19659.1|19647.1|19655.4|19643.4|20
1736189640000|2025-01-06 18:54:00|19658.4|19646.4|19659.1|19647.1|19659.1|19647.1|19658.4|19646.4|10
1736189650000|2025-01-06 18:54:10|19660.1|19648.1|19662.1|19650.1|19662.9|19650.9|19660.1|19648.1|26
1736189660000|2025-01-06 18:54:20|19662.6|19650.6|19662.1|19650.1|19663.4|19651.4|19662.1|19650.1|3
1736189670000|2025-01-06 18:54:30|19662.9|19650.9|19662.4|19650.4|19663.4|19651.4|19662.1|19650.1|6
1736189680000|2025-01-06 18:54:40|19664.1|19652.1|19663.4|19651.4|19664.1|19652.1|19663.4|19651.4|7
1736189690000|2025-01-06 18:54:50|19661.6|19649.6|19659.6|19647.6|19661.6|19649.6|19659.6|19647.6|26
1736189700000|2025-01-06 18:55:00|19659.1|19647.1|19659.1|19647.1|19660.4|19648.4|19657.9|19645.9|9
1736189710000|2025-01-06 18:55:10|19657.9|19645.9|19659.1|19647.1|19659.1|19647.1|19657.4|19645.4|14
1736189720000|2025-01-06 18:55:20|||||||||10
1736189730000|2025-01-06 18:55:30|19657.9|19645.9|19656.6|19644.6|19659.1|19647.1|19655.9|19643.9|37
1736189740000|2025-01-06 18:55:40|19655.7|19643.7|19661.9|19649.9|19663.2|19651.2|19655.7|19643.7|21
1736189750000|2025-01-06 18:55:50|19660.7|19648.7|19659.4|19647.4|19660.7|19648.7|19658.2|19646.2|35
1736189760000|2025-01-06 18:56:00|19660.7|19648.7|19660.7|19648.7|19660.7|19648.7|19659.4|19647.4|22
1736189770000|2025-01-06 18:56:10|19659.9|19647.9|19660.7|19648.7|19660.7|19648.7|19658.2|19646.2|53
1736189780000|2025-01-06 18:56:20|19661.2|19649.2|19658.7|19646.7|19661.2|19649.2|19658.7|19646.7|18
1736189790000|2025-01-06 18:56:30|19658.2|19646.2|19660.7|19648.7|19660.7|19648.7|19658.2|19646.2|13
1736189800000|2025-01-06 18:56:40|19659.9|19647.9|19660.7|19648.7|19660.7|19648.7|19659.9|19647.9|6
1736189810000|2025-01-06 18:56:50|19659.9|19647.9|19658.2|19646.2|19659.9|19647.9|19658.2|19646.2|1
1736189820000|2025-01-06 18:57:00|19656.6|19644.6|19656.6|19644.6|19656.6|19644.6|19656.6|19644.6|6
1736189830000|2025-01-06 18:57:10|19655.4|19643.4|19656.6|19644.6|19656.6|19644.6|19655.4|19643.4|5
1736189840000|2025-01-06 18:57:20|19655.7|19643.7|19656.6|19644.6|19656.6|19644.6|19654.9|19642.9|12
1736189850000|2025-01-06 18:57:30|19656.2|19644.2|19658.2|19646.2|19658.2|19646.2|19656.2|19644.2|5
1736189860000|2025-01-06 18:57:40|19656.6|19644.6|19656.2|19644.2|19658.2|19646.2|19656.2|19644.2|7
1736189870000|2025-01-06 18:57:50|19658.2|19646.2|19658.2|19646.2|19658.2|19646.2|19658.2|19646.2|1
1736189880000|2025-01-06 18:58:00|19655.7|19643.7|19652.1|19640.1|19658.2|19646.2|19651.6|19639.6|53
1736189890000|2025-01-06 18:58:10|19651.6|19639.6|19650.1|19638.1|19652.9|19640.9|19650.1|19638.1|9
1736189900000|2025-01-06 18:58:20|||||||||5
1736189910000|2025-01-06 18:58:30|19650.9|19638.9|19651.6|19639.6|19651.6|19639.6|19650.9|19638.9|39
1736189920000|2025-01-06 18:58:40|19652.6|19640.6|19651.3|19639.3|19654.1|19642.1|19650.1|19638.1|56
1736189930000|2025-01-06 18:58:50|19650.9|19638.9|19649.6|19637.6|19650.9|19638.9|19649.6|19637.6|28
1736189940000|2025-01-06 18:59:00|19650.9|19638.9|19652.1|19640.1|19652.1|19640.1|19650.1|19638.1|23
1736189950000|2025-01-06 18:59:10|19652.6|19640.6|19660.1|19648.1|19660.1|19648.1|19652.6|19640.6|93
1736189960000|2025-01-06 18:59:20|19659.3|19647.3|19659.3|19647.3|19659.3|19647.3|19659.3|19647.3|21
1736189970000|2025-01-06 18:59:30|19660.1|19648.1|19654.1|19642.1|19660.1|19648.1|19654.1|19642.1|93
1736189980000|2025-01-06 18:59:40|19654.9|19642.9|19653.4|19641.4|19654.9|19642.9|19653.4|19641.4|217
1736189990000|2025-01-06 18:59:50|19654.1|19642.1|19657.9|19645.9|19657.9|19645.9|19652.1|19640.1|202
1736190000000|2025-01-06 19:00:00|19657.1|19645.1|19656.8|19644.8|19657.6|19645.6|19655.9|19643.9|41
1736190010000|2025-01-06 19:00:10|19657.6|19645.6|19656|19644|19657.6|19645.6|19656|19644|35
1736190020000|2025-01-06 19:00:20|19656.8|19644.8|19658.5|19646.5|19658.5|19646.5|19656|19644|28
1736190030000|2025-01-06 19:00:30|19659.3|19647.3|19661|19649|19661|19649|19658.5|19646.5|24
1736190040000|2025-01-06 19:00:40|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|9
1736190050000|2025-01-06 19:00:50|19660.1|19648.1|19663.5|19651.5|19663.5|19651.5|19660.1|19648.1|22
1736190060000|2025-01-06 19:01:00|||||||||16
1736190070000|2025-01-06 19:01:10|||||||||1
1736190080000|2025-01-06 19:01:20|||||||||1
1736190090000|2025-01-06 19:01:30|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|6
1736190110000|2025-01-06 19:01:50|19664|19652|19664.5|19652.5|19664.5|19652.5|19664|19652|2
1736190120000|2025-01-06 19:02:00|19664.9|19652.9|19663.9|19651.9|19665.9|19653.9|19663.9|19651.9|61
1736190130000|2025-01-06 19:02:10|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|29
1736190140000|2025-01-06 19:02:20|19665.9|19653.9|19665.4|19653.4|19665.9|19653.9|19665.4|19653.4|6
1736190150000|2025-01-06 19:02:30|||||||||11
1736190160000|2025-01-06 19:02:40|||||||||9
1736190170000|2025-01-06 19:02:50|19664.6|19652.6|19665.4|19653.4|19665.4|19653.4|19664.6|19652.6|2
1736190190000|2025-01-06 19:03:10|19665.9|19653.9|19665.9|19653.9|19665.9|19653.9|19665.9|19653.9|7
1736190200000|2025-01-06 19:03:20|||||||||1
1736190210000|2025-01-06 19:03:30|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|3
1736190220000|2025-01-06 19:03:40|||||||||12
1736190230000|2025-01-06 19:03:50|||||||||3
1736190240000|2025-01-06 19:04:00|19662.9|19650.9|19662.9|19650.9|19662.9|19650.9|19660.9|19648.9|22
1736190250000|2025-01-06 19:04:10|19663.4|19651.4|19663.4|19651.4|19664.6|19652.6|19663.4|19651.4|5
1736190260000|2025-01-06 19:04:20|19663.9|19651.9|19665|19653|19665.9|19653.9|19663.9|19651.9|4
1736190270000|2025-01-06 19:04:30|19665.4|19653.4|19663.4|19651.4|19666.4|19654.4|19662.6|19650.6|6
1736190280000|2025-01-06 19:04:40|19665.1|19653.1|19665.1|19653.1|19665.9|19653.9|19665.1|19653.1|0
1736190290000|2025-01-06 19:04:50|19664.6|19652.6|19666.8|19654.8|19666.8|19654.8|19663.9|19651.9|9
1736260200000|2025-01-07 14:30:00|19675.5|19663.5|19677.8|19665.8|19695.2|19683.2|19675.5|19661.7|104
1736260210000|2025-01-07 14:30:10|19675.3|19663.3|19676.8|19664.8|19683.1|19671.1|19668.5|19656.5|51
1736260220000|2025-01-07 14:30:20|19676|19664|19685.6|19673.6|19685.6|19673.6|19676|19664|55
1736260230000|2025-01-07 14:30:30|19689|19677|19694|19682|19694|19682|19685.3|19673.3|30
1736260240000|2025-01-07 14:30:40|19694.5|19682.5|19688.5|19676.5|19699.2|19687.2|19688.5|19676.5|67
1736260250000|2025-01-07 14:30:50|19688.8|19676.8|19696.7|19684.7|19696.7|19684.7|19688.7|19676.7|70
1736260260000|2025-01-07 14:31:00|19697.6|19685.6|19698|19686|19703|19691|19697.6|19685.6|54
1736260270000|2025-01-07 14:31:10|19697.6|19685.6|19700.5|19688.5|19703|19691|19697.6|19685.6|8
1736260280000|2025-01-07 14:31:20|19700.1|19688.1|19710.5|19698.5|19710.5|19698.5|19700.1|19688.1|13
1736260290000|2025-01-07 14:31:30|19711.4|19699.4|19713.9|19701.9|19713.9|19701.9|19708.9|19696.9|25
1736260300000|2025-01-07 14:31:40|19714.7|19702.7|19713.9|19701.9|19714.7|19702.7|19712.7|19700.7|8
1736260310000|2025-01-07 14:31:50|19713.1|19701.1|19712.7|19700.7|19715.2|19703.2|19711.4|19699.4|24
1736260320000|2025-01-07 14:32:00|19714.3|19702.3|19720.5|19708.5|19722.2|19710.2|19714.3|19702.3|18
1736260330000|2025-01-07 14:32:10|19721|19709|19718.9|19706.9|19721|19709|19718.9|19706.9|15
1736260340000|2025-01-07 14:32:20|19719.4|19707.4|19720.1|19708.1|19720.5|19708.5|19719.4|19707.4|15
1736260350000|2025-01-07 14:32:30|19716.8|19704.8|19719.3|19707.3|19720.9|19708.9|19716.8|19704.8|16
1736260360000|2025-01-07 14:32:40|19718.8|19706.8|19718.8|19706.8|19719.6|19707.6|19718.4|19706.4|3
1736260370000|2025-01-07 14:32:50|19716.8|19704.8|19713.4|19701.4|19718.8|19706.8|19713.4|19701.4|29
1736260380000|2025-01-07 14:33:00|19714.2|19702.2|19713.3|19701.3|19715.8|19703.8|19711.7|19699.7|40
1736260390000|2025-01-07 14:33:10|19710.3|19698.3|19710.3|19698.3|19711.5|19699.5|19708.1|19696.1|34
1736260400000|2025-01-07 14:33:20|19709.8|19697.8|19710.3|19698.3|19711.5|19699.5|19709.8|19697.8|9
1736260410000|2025-01-07 14:33:30|19711.1|19699.1|19710.2|19698.2|19712.2|19700.2|19709.4|19697.4|41
1736260420000|2025-01-07 14:33:40|19710.6|19698.6|19708.1|19696.1|19710.6|19698.6|19708.1|19696.1|52
1736260430000|2025-01-07 14:33:50|19710.5|19698.5|19713.1|19701.1|19713.1|19701.1|19710.2|19698.2|13
1736260440000|2025-01-07 14:34:00|19712.2|19700.2|19707.3|19695.3|19712.2|19700.2|19707.3|19695.3|12
1736260450000|2025-01-07 14:34:10|19706.5|19694.5|19700.8|19688.8|19706.5|19694.5|19700.8|19688.8|15
1736260460000|2025-01-07 14:34:20|19701.5|19689.5|19699.2|19687.2|19704|19692|19699.2|19687.2|19
1736260470000|2025-01-07 14:34:30|19699.6|19687.6|19692.5|19680.5|19699.6|19687.6|19692.5|19680.5|34
1736260480000|2025-01-07 14:34:40|19690.4|19678.4|19688.4|19676.4|19691.7|19679.7|19688.4|19676.4|29
1736260490000|2025-01-07 14:34:50|19689.2|19677.2|19694.6|19682.6|19694.6|19682.6|19689.2|19677.2|17
1736260500000|2025-01-07 14:35:00|19695.4|19683.4|19698.3|19686.3|19701.7|19689.7|19695.4|19683.4|77
1736260510000|2025-01-07 14:35:10|19700.8|19688.8|19695.9|19683.9|19700.8|19688.8|19695|19683|30
1736260520000|2025-01-07 14:35:20|19696.7|19684.7|19698.4|19686.4|19699.2|19687.2|19694.2|19682.2|46
1736260530000|2025-01-07 14:35:30|19699.2|19687.2|19696.7|19684.7|19699.2|19687.2|19696.7|19684.7|8
1736260540000|2025-01-07 14:35:40|19697.5|19685.5|19700.9|19688.9|19700.9|19688.9|19697.1|19685.1|17
1736260550000|2025-01-07 14:35:50|19700.1|19688.1|19702.6|19690.6|19703.8|19691.8|19700.1|19688.1|6
1736260560000|2025-01-07 14:36:00|19703.4|19691.4|19712.9|19700.9|19712.9|19700.9|19702.9|19690.9|31
1736260570000|2025-01-07 14:36:10|19713.4|19701.4|19718.4|19706.4|19720.9|19708.9|19713.4|19701.4|20
1736260580000|2025-01-07 14:36:20|19717.6|19705.6|19715.2|19703.2|19717.6|19705.6|19713|19701|18
1736260590000|2025-01-07 14:36:30|19713.9|19701.9|19712.3|19700.3|19715.2|19703.2|19711.1|19699.1|18
1736260600000|2025-01-07 14:36:40|19713.1|19701.1|19708.7|19696.7|19715.4|19703.4|19708.7|19696.7|57
1736260610000|2025-01-07 14:36:50|19709.5|19697.5|19706.1|19694.1|19712.5|19700.5|19704.1|19692.1|41
1736260620000|2025-01-07 14:37:00|19705.6|19693.6|19700.2|19688.2|19707.7|19695.7|19696|19684|37
1736260630000|2025-01-07 14:37:10|19701.4|19689.4|19700.2|19688.2|19701.4|19689.4|19700.2|19688.2|1
1736260640000|2025-01-07 14:37:20|19698.2|19686.2|19696.4|19684.4|19698.2|19686.2|19695.7|19683.7|14
1736260650000|2025-01-07 14:37:30|19695.7|19683.7|19693.9|19681.9|19696.4|19684.4|19693.2|19681.2|18
1736260660000|2025-01-07 14:37:40|19693.2|19681.2|19688.9|19676.9|19693.2|19681.2|19688.9|19676.9|5
1736260670000|2025-01-07 14:37:50|19689.7|19677.7|19688.8|19676.8|19690.5|19678.5|19688.8|19676.8|11
1736260680000|2025-01-07 14:38:00|19689.6|19677.6|19683.8|19671.8|19689.6|19677.6|19683|19671|33
1736260690000|2025-01-07 14:38:10|19685.4|19673.4|19690.5|19678.5|19692.2|19680.2|19685.4|19673.4|44
1736260700000|2025-01-07 14:38:20|19691.4|19679.4|19688.5|19676.5|19691.4|19679.4|19688|19676|6
1736260710000|2025-01-07 14:38:30|19687.2|19675.2|19688.2|19676.2|19690.2|19678.2|19687.2|19675.2|13
1736260720000|2025-01-07 14:38:40|19687.7|19675.7|19687.7|19675.7|19687.7|19675.7|19686.1|19674.1|7
1736260730000|2025-01-07 14:38:50|19687.2|19675.2|19684.4|19672.4|19687.2|19675.2|19684.4|19672.4|11
1736260740000|2025-01-07 14:39:00|19683.2|19671.2|19679.7|19667.7|19685.2|19673.2|19679.7|19667.7|21
1736260750000|2025-01-07 14:39:10|19681.3|19669.3|19681|19669|19684.7|19672.7|19681|19669|18
1736260760000|2025-01-07 14:39:20|19682.2|19670.2|19685.7|19673.7|19685.7|19673.7|19680.7|19668.7|20
1736260770000|2025-01-07 14:39:30|19684.4|19672.4|19684.4|19672.4|19684.4|19672.4|19684|19672|9
1736260780000|2025-01-07 14:39:40|19683.2|19671.2|19682.2|19670.2|19683.6|19671.6|19682.2|19670.2|1
1736260790000|2025-01-07 14:39:50|19681.5|19669.5|19685.2|19673.2|19686.5|19674.5|19680.7|19668.7|2
1736260800000|2025-01-07 14:40:00|19684.4|19672.4|19683.2|19671.2|19685.7|19673.7|19679.9|19667.9|26
1736260810000|2025-01-07 14:40:10|19683.6|19671.6|19682.8|19670.8|19685.7|19673.7|19682.8|19670.8|14
1736260820000|2025-01-07 14:40:20|19681.6|19669.6|19680|19668|19681.6|19669.6|19678.7|19666.7|22
1736260830000|2025-01-07 14:40:30|19678.4|19666.4|19670|19658|19678.4|19666.4|19667.9|19655.9|40
1736260840000|2025-01-07 14:40:40|19669.2|19657.2|19662.8|19650.8|19669.5|19657.5|19661.6|19649.6|18
1736260850000|2025-01-07 14:40:50|19664.1|19652.1|19660|19648|19664.1|19652.1|19655.8|19643.8|57
1736260860000|2025-01-07 14:41:00|19658.4|19646.4|19657.5|19645.5|19660|19648|19655|19643|28
1736260870000|2025-01-07 14:41:10|19655.4|19643.4|19655.4|19643.4|19656.2|19644.2|19652.5|19640.5|12
1736260880000|2025-01-07 14:41:20|19657.9|19645.9|19657.9|19645.9|19660|19648|19656.2|19644.2|14
1736260890000|2025-01-07 14:41:30|19657.5|19645.5|19657.5|19645.5|19657.5|19645.5|19653.7|19641.7|13
1736260900000|2025-01-07 14:41:40|19657|19645|19655.4|19643.4|19659.1|19647.1|19655|19643|4
1736260910000|2025-01-07 14:41:50|19656.2|19644.2|19654.9|19642.9|19656.2|19644.2|19654.9|19642.9|17
1736260920000|2025-01-07 14:42:00|19655.7|19643.7|19652.4|19640.4|19656.6|19644.6|19652.4|19640.4|19
1736260930000|2025-01-07 14:42:10|19651.6|19639.6|19651.6|19639.6|19653.6|19641.6|19651.6|19639.6|6
1736260940000|2025-01-07 14:42:20|19654.1|19642.1|19652.4|19640.4|19654.1|19642.1|19652.4|19640.4|10
1736260950000|2025-01-07 14:42:30|19653.2|19641.2|19652|19640|19654.9|19642.9|19651.6|19639.6|17
1736260960000|2025-01-07 14:42:40|19651.6|19639.6|19651.6|19639.6|19652.5|19640.5|19651.6|19639.6|32
1736260970000|2025-01-07 14:42:50|19652|19640|19652|19640|19652|19640|19651.6|19639.6|19
1736260980000|2025-01-07 14:43:00|19652.5|19640.5|19647.5|19635.5|19656.2|19644.2|19645|19633|53
1736260990000|2025-01-07 14:43:10|19646.2|19634.2|19642.5|19630.5|19646.2|19634.2|19641.2|19629.2|15
1736261000000|2025-01-07 14:43:20|19642|19630|19642.5|19630.5|19643.7|19631.7|19640.8|19628.8|21
1736261010000|2025-01-07 14:43:30|19641.2|19629.2|19650.9|19638.9|19652.1|19640.1|19641.2|19629.2|59
1736261020000|2025-01-07 14:43:40|19650|19638|19645.9|19633.9|19650|19638|19644.6|19632.6|18
1736261030000|2025-01-07 14:43:50|19647.1|19635.1|19646.7|19634.7|19647.1|19635.1|19645.9|19633.9|5
1736261040000|2025-01-07 14:44:00|19645.9|19633.9|19649.6|19637.6|19650.9|19638.9|19642.9|19630.9|40
1736261050000|2025-01-07 14:44:10|19650.9|19638.9|19646.7|19634.7|19650.9|19638.9|19646.7|19634.7|8
1736261060000|2025-01-07 14:44:20|19647.1|19635.1|19649.6|19637.6|19650.9|19638.9|19647.1|19635.1|6
1736261070000|2025-01-07 14:44:30|19652.1|19640.1|19649.6|19637.6|19652.1|19640.1|19649.6|19637.6|7
1736261080000|2025-01-07 14:44:40|19649.2|19637.2|19651.3|19639.3|19651.3|19639.3|19647.9|19635.9|78
1736261090000|2025-01-07 14:44:50|19651.8|19639.8|19648|19636|19653|19641|19646.8|19634.8|35
1736261100000|2025-01-07 14:45:00|19648.8|19636.8|19658.7|19646.7|19659.1|19647.1|19648.4|19636.4|21
1736261110000|2025-01-07 14:45:10|19658.3|19646.3|19670|19658|19670|19658|19658.3|19646.3|31
1736261120000|2025-01-07 14:45:20|19670.8|19658.8|19675|19663|19675|19663|19670.8|19658.8|9
1736261130000|2025-01-07 14:45:30|19672|19660|19672.5|19660.5|19672.5|19660.5|19671.2|19659.2|21
1736261140000|2025-01-07 14:45:40|19672|19660|19673.7|19661.7|19673.7|19661.7|19671.2|19659.2|19
1736261150000|2025-01-07 14:45:50|19675|19663|19672.5|19660.5|19675|19663|19672.5|19660.5|3
1736261160000|2025-01-07 14:46:00|19667.4|19655.4|19664.5|19652.5|19668.7|19656.7|19664.5|19652.5|13
1736261170000|2025-01-07 14:46:10|19666.6|19654.6|19673.2|19661.2|19673.2|19661.2|19665.3|19653.3|62
1736261180000|2025-01-07 14:46:20|19675.7|19663.7|19684|19672|19685.2|19673.2|19675.7|19663.7|41
1736261190000|2025-01-07 14:46:30|19683.2|19671.2|19678.5|19666.5|19683.2|19671.2|19678.5|19666.5|4
1736261200000|2025-01-07 14:46:40|19679|19667|19686.9|19674.9|19686.9|19674.9|19679|19667|28
1736261210000|2025-01-07 14:46:50|19685.7|19673.7|19685.7|19673.7|19686.1|19674.1|19685.7|19673.7|5
1736261220000|2025-01-07 14:47:00|19686.1|19674.1|19684.4|19672.4|19686.1|19674.1|19682.7|19670.7|35
1736261230000|2025-01-07 14:47:10|19683.6|19671.6|19680.7|19668.7|19683.6|19671.6|19680.7|19668.7|9
1736261240000|2025-01-07 14:47:20|19681.9|19669.9|19681.9|19669.9|19681.9|19669.9|19681.9|19669.9|6
1736261250000|2025-01-07 14:47:30|19682.7|19670.7|19682.7|19670.7|19682.7|19670.7|19682.7|19670.7|0
1736261260000|2025-01-07 14:47:40|19684.4|19672.4|19684.4|19672.4|19684.4|19672.4|19684.4|19672.4|1
1736261270000|2025-01-07 14:47:50|19684|19672|19691.5|19679.5|19691.5|19679.5|19683.2|19671.2|18
1736261280000|2025-01-07 14:48:00|19691.9|19679.9|19690.7|19678.7|19693.2|19681.2|19690.7|19678.7|17
1736261290000|2025-01-07 14:48:10|19689|19677|19691.1|19679.1|19691.1|19679.1|19688.2|19676.2|6
1736261300000|2025-01-07 14:48:20|19690.7|19678.7|19688.2|19676.2|19691.6|19679.6|19686.1|19674.1|32
1736261310000|2025-01-07 14:48:30|19686.9|19674.9|19688.2|19676.2|19688.6|19676.6|19686.9|19674.9|5
1736261320000|2025-01-07 14:48:40|19688.6|19676.6|19689.4|19677.4|19689.4|19677.4|19688.6|19676.6|9
1736261330000|2025-01-07 14:48:50|19690.7|19678.7|19687.3|19675.3|19690.7|19678.7|19687.3|19675.3|15
1736261340000|2025-01-07 14:49:00|19686.9|19674.9|19688.6|19676.6|19688.6|19676.6|19686.5|19674.5|24
1736261350000|2025-01-07 14:49:10|19686.1|19674.1|19686.9|19674.9|19689.1|19677.1|19683.2|19671.2|30
1736261360000|2025-01-07 14:49:20|19685.7|19673.7|19688.2|19676.2|19688.2|19676.2|19685.7|19673.7|20
1736261370000|2025-01-07 14:49:30|19688.6|19676.6|19684|19672|19690.7|19678.7|19684|19672|17
1736261380000|2025-01-07 14:49:40|19684.4|19672.4|19683.2|19671.2|19684.9|19672.9|19680.7|19668.7|11
1736261390000|2025-01-07 14:49:50|19682.7|19670.7|19680.7|19668.7|19682.7|19670.7|19680.7|19668.7|28
1736261400000|2025-01-07 14:50:00|19679.1|19667.1|19668.3|19656.3|19680.3|19668.3|19668.3|19656.3|86
1736261410000|2025-01-07 14:50:10|19669.9|19657.9|19667.4|19655.4|19671.6|19659.6|19667.4|19655.4|19
1736261420000|2025-01-07 14:50:20|19666.6|19654.6|19668.7|19656.7|19668.7|19656.7|19665.8|19653.8|11
1736261430000|2025-01-07 14:50:30|19668.3|19656.3|19667.5|19655.5|19668.3|19656.3|19667.5|19655.5|1
1736261440000|2025-01-07 14:50:40|19669.1|19657.1|19672.5|19660.5|19672.5|19660.5|19669.1|19657.1|5
1736261450000|2025-01-07 14:50:50|19672.9|19660.9|19668.7|19656.7|19672.9|19660.9|19668.3|19656.3|68
1736261460000|2025-01-07 14:51:00|19669.5|19657.5|19670|19658|19673.3|19661.3|19669.5|19657.5|1
1736261470000|2025-01-07 14:51:10|19672|19660|19673.3|19661.3|19673.7|19661.7|19671.2|19659.2|16
1736261480000|2025-01-07 14:51:20|19672.8|19660.8|19678.3|19666.3|19678.3|19666.3|19670.8|19658.8|32
1736261490000|2025-01-07 14:51:30|19679.1|19667.1|19677.5|19665.5|19679.1|19667.1|19677.5|19665.5|7
1736261500000|2025-01-07 14:51:40|19675.9|19663.9|19677.5|19665.5|19680|19668|19675.9|19663.9|6
1736261510000|2025-01-07 14:51:50|19676.2|19664.2|19677.5|19665.5|19678.3|19666.3|19676.2|19664.2|4
1736261520000|2025-01-07 14:52:00|19679.5|19667.5|19677.9|19665.9|19679.5|19667.5|19677.9|19665.9|5
1736261530000|2025-01-07 14:52:10|19676.2|19664.2|19671.6|19659.6|19678.3|19666.3|19671.6|19659.6|33
1736261540000|2025-01-07 14:52:20|19671.1|19659.1|19669.4|19657.4|19671.1|19659.1|19668.6|19656.6|28
1736261550000|2025-01-07 14:52:30|19668.2|19656.2|19668.6|19656.6|19668.6|19656.6|19668.2|19656.2|5
1736261570000|2025-01-07 14:52:50|||||||||3
1736261580000|2025-01-07 14:53:00|19668.2|19656.2|19669|19657|19670.2|19658.2|19668.2|19656.2|14
1736261590000|2025-01-07 14:53:10|19669.4|19657.4|19669.4|19657.4|19669.4|19657.4|19669.4|19657.4|3
1736261600000|2025-01-07 14:53:20|19670.2|19658.2|19660.7|19648.7|19670.2|19658.2|19660.7|19648.7|14
1736261610000|2025-01-07 14:53:30|19661.9|19649.9|19662.4|19650.4|19664.4|19652.4|19661.9|19649.9|13
1736261620000|2025-01-07 14:53:40|19664.9|19652.9|19661.6|19649.6|19664.9|19652.9|19661.1|19649.1|4
1736261630000|2025-01-07 14:53:50|19661.1|19649.1|19663.2|19651.2|19664.9|19652.9|19659.1|19647.1|97
1736261640000|2025-01-07 14:54:00|19662.3|19650.3|19654.4|19642.4|19662.7|19650.7|19651.5|19639.5|39
1736261650000|2025-01-07 14:54:10|19654|19642|19650.2|19638.2|19654.4|19642.4|19650.2|19638.2|2
1736261660000|2025-01-07 14:54:20|19649.4|19637.4|19645.2|19633.2|19649.4|19637.4|19645.2|19633.2|6
1736261670000|2025-01-07 14:54:30|19644|19632|19636.1|19624.1|19644|19632|19636.1|19624.1|51
1736261680000|2025-01-07 14:54:40|19636.9|19624.9|19638.5|19626.5|19640.2|19628.2|19634.8|19622.8|20
1736261690000|2025-01-07 14:54:50|19639.8|19627.8|19639.4|19627.4|19641.5|19629.5|19639.4|19627.4|8
1736261700000|2025-01-07 14:55:00|19639.9|19627.9|19647.4|19635.4|19647.8|19635.8|19639.9|19627.9|15
1736261710000|2025-01-07 14:55:10|19647.8|19635.8|19647.1|19635.1|19647.8|19635.8|19645.8|19633.8|17
1736261720000|2025-01-07 14:55:20|19646.3|19634.3|19646.3|19634.3|19646.3|19634.3|19645|19633|13
1736261730000|2025-01-07 14:55:30|19645.8|19633.8|19645.8|19633.8|19645.8|19633.8|19645.8|19633.8|1
1736261740000|2025-01-07 14:55:40|19645|19633|19648.3|19636.3|19648.3|19636.3|19643.8|19631.8|10
1736261760000|2025-01-07 14:56:00|19649.2|19637.2|19653.3|19641.3|19653.3|19641.3|19649.2|19637.2|33
1736261770000|2025-01-07 14:56:10|19655|19643|19650|19638|19655|19643|19650|19638|5
1736261780000|2025-01-07 14:56:20|19651.3|19639.3|19651.3|19639.3|19652.5|19640.5|19651.3|19639.3|6
1736261790000|2025-01-07 14:56:30|19650|19638|19651.3|19639.3|19651.3|19639.3|19648.8|19636.8|2
1736261800000|2025-01-07 14:56:40|19652.1|19640.1|19657.5|19645.5|19660|19648|19652.1|19640.1|20
1736261810000|2025-01-07 14:56:50|19658|19646|19653|19641|19658|19646|19653|19641|20
1736261820000|2025-01-07 14:57:00|19653.8|19641.8|19655.8|19643.8|19655.8|19643.8|19653.8|19641.8|1
1736261830000|2025-01-07 14:57:10|19655|19643|19655|19643|19655|19643|19655|19643|1
1736261840000|2025-01-07 14:57:20|19654.1|19642.1|19653.8|19641.8|19654.1|19642.1|19652.5|19640.5|19
1736261850000|2025-01-07 14:57:30|19652.5|19640.5|19656.6|19644.6|19656.6|19644.6|19652.5|19640.5|36
1736261860000|2025-01-07 14:57:40|19658.7|19646.7|19659.1|19647.1|19659.1|19647.1|19658.7|19646.7|2
1736261870000|2025-01-07 14:57:50|19658.7|19646.7|19655.4|19643.4|19658.7|19646.7|19655.4|19643.4|18
1736261880000|2025-01-07 14:58:00|19656.2|19644.2|19655.4|19643.4|19656.6|19644.6|19655.4|19643.4|2
1736261890000|2025-01-07 14:58:10|19656.2|19644.2|19656.2|19644.2|19656.6|19644.6|19654.1|19642.1|5
1736261900000|2025-01-07 14:58:20|19655.4|19643.4|19656.6|19644.6|19657.5|19645.5|19655.4|19643.4|12
1736261910000|2025-01-07 14:58:30|19657.9|19645.9|19661.6|19649.6|19661.6|19649.6|19656.6|19644.6|12
1736261920000|2025-01-07 14:58:40|||||||||3
1736261930000|2025-01-07 14:58:50|19662.4|19650.4|19660.4|19648.4|19662.4|19650.4|19659.1|19647.1|10
1736261940000|2025-01-07 14:59:00|19659.1|19647.1|19658.3|19646.3|19660.4|19648.4|19658.3|19646.3|34
1736261950000|2025-01-07 14:59:10|19660.8|19648.8|19658.3|19646.3|19660.8|19648.8|19658.3|19646.3|4
1736261960000|2025-01-07 14:59:20|19659.1|19647.1|19660|19648|19661.3|19649.3|19659.1|19647.1|5
1736261970000|2025-01-07 14:59:30|19659.2|19647.2|19660|19648|19660.8|19648.8|19659.2|19647.2|2
1736261980000|2025-01-07 14:59:40|19660.8|19648.8|19662.5|19650.5|19662.5|19650.5|19660|19648|17
1736261990000|2025-01-07 14:59:50|19661.3|19649.3|19662.5|19650.5|19663.3|19651.3|19661.3|19649.3|9
1736262000000|2025-01-07 15:00:00|19662.1|19650.1|19666.3|19654.3|19666.3|19654.3|19660.5|19648.5|23
1736262010000|2025-01-07 15:00:10|19667.5|19655.5|19665|19653|19667.5|19655.5|19665|19653|8
1736262020000|2025-01-07 15:00:20|19666.3|19654.3|19663.8|19651.8|19667.1|19655.1|19663.8|19651.8|18
1736262030000|2025-01-07 15:00:30|19664.2|19652.2|19667.5|19655.5|19667.5|19655.5|19664.2|19652.2|12
1736262040000|2025-01-07 15:00:40|19663.8|19651.8|19663.8|19651.8|19663.8|19651.8|19663.8|19651.8|4
1736262050000|2025-01-07 15:00:50|19664.7|19652.7|19667.5|19655.5|19668.3|19656.3|19664.7|19652.7|38
1736262060000|2025-01-07 15:01:00|19669.1|19657.1|19663.2|19651.2|19669.1|19657.1|19663.2|19651.2|12
1736262070000|2025-01-07 15:01:10|19662.4|19650.4|19660.4|19648.4|19662.4|19650.4|19656.6|19644.6|3
1736262080000|2025-01-07 15:01:20|19661.6|19649.6|19661.6|19649.6|19661.6|19649.6|19657.9|19645.9|25
1736262090000|2025-01-07 15:01:30|19660.4|19648.4|19664.1|19652.1|19664.1|19652.1|19660.4|19648.4|30
1736262100000|2025-01-07 15:01:40|19663.3|19651.3|19662.5|19650.5|19663.3|19651.3|19662.5|19650.5|12
1736262110000|2025-01-07 15:01:50|19662.1|19650.1|19656.3|19644.3|19662.1|19650.1|19656.3|19644.3|5
1736262120000|2025-01-07 15:02:00|19655.8|19643.8|19644.6|19632.6|19657.5|19645.5|19644.6|19632.6|74
1736262130000|2025-01-07 15:02:10|19644.1|19632.1|19648.3|19636.3|19648.3|19636.3|19643.8|19631.8|1
1736262140000|2025-01-07 15:02:20|19647.5|19635.5|19651.3|19639.3|19652.1|19640.1|19647.5|19635.5|6
1736262150000|2025-01-07 15:02:30|19650.8|19638.8|19651.3|19639.3|19652.5|19640.5|19650.8|19638.8|2
1736262160000|2025-01-07 15:02:40|19653.3|19641.3|19655|19643|19655|19643|19652.5|19640.5|47
1736262170000|2025-01-07 15:02:50|19657.1|19645.1|19656.3|19644.3|19657.1|19645.1|19656.3|19644.3|7
1736262180000|2025-01-07 15:03:00|19655.8|19643.8|19652.5|19640.5|19655.8|19643.8|19652.5|19640.5|10
1736262190000|2025-01-07 15:03:10|19651.3|19639.3|19651.3|19639.3|19651.3|19639.3|19650|19638|5
1736262200000|2025-01-07 15:03:20|19648.8|19636.8|19652.5|19640.5|19653.8|19641.8|19648.3|19636.3|45
1736262210000|2025-01-07 15:03:30|19653|19641|19652.5|19640.5|19653|19641|19652.5|19640.5|12
1736262220000|2025-01-07 15:03:40|19653.3|19641.3|19653.8|19641.8|19653.8|19641.8|19650|19638|11
1736262230000|2025-01-07 15:03:50|19655|19643|19656.3|19644.3|19656.3|19644.3|19655|19643|6
1736262240000|2025-01-07 15:04:00|19655|19643|19655|19643|19655|19643|19655|19643|0
1736262260000|2025-01-07 15:04:20|19654.2|19642.2|19653.3|19641.3|19655|19643|19652.5|19640.5|11
1736262270000|2025-01-07 15:04:30|19654.1|19642.1|19654.1|19642.1|19654.1|19642.1|19654.1|19642.1|5
1736262280000|2025-01-07 15:04:40|19654.9|19642.9|19656.6|19644.6|19656.6|19644.6|19654.6|19642.6|5
1736262290000|2025-01-07 15:04:50|19659.1|19647.1|19660.4|19648.4|19661.2|19649.2|19659.1|19647.1|3
1736262300000|2025-01-07 15:05:00|19664.6|19652.6|19661.6|19649.6|19667.5|19655.5|19661.6|19649.6|32
1736262310000|2025-01-07 15:05:10|19662.4|19650.4|19662|19650|19662.4|19650.4|19661.2|19649.2|3
1736262320000|2025-01-07 15:05:20|19662.4|19650.4|19666.6|19654.6|19666.6|19654.6|19662.4|19650.4|8
1736262330000|2025-01-07 15:05:30|19667.9|19655.9|19666.6|19654.6|19667.9|19655.9|19666.6|19654.6|0
1736262340000|2025-01-07 15:05:40|19664.1|19652.1|19662.9|19650.9|19664.1|19652.1|19662.9|19650.9|4
1736262350000|2025-01-07 15:05:50|19661.6|19649.6|19661.2|19649.2|19661.6|19649.6|19661.2|19649.2|18
1736262360000|2025-01-07 15:06:00|19661.6|19649.6|19661.2|19649.2|19661.6|19649.6|19661.2|19649.2|0
1736262370000|2025-01-07 15:06:10|19661.6|19649.6|19661.6|19649.6|19662.4|19650.4|19661.2|19649.2|0
1736262380000|2025-01-07 15:06:20|19661.2|19649.2|19660.4|19648.4|19663.7|19651.7|19660.4|19648.4|6
1736262390000|2025-01-07 15:06:30|19661.2|19649.2|19661.2|19649.2|19662|19650|19660.4|19648.4|13
1736262400000|2025-01-07 15:06:40|19662|19650|19662|19650|19662|19650|19661.2|19649.2|2
1736262410000|2025-01-07 15:06:50|19661.2|19649.2|19660.7|19648.7|19661.2|19649.2|19660.7|19648.7|1
1736262420000|2025-01-07 15:07:00|19662|19650|19658.2|19646.2|19662|19650|19658.2|19646.2|23
1736262430000|2025-01-07 15:07:10|||||||||9
1736262440000|2025-01-07 15:07:20|19657.4|19645.4|19657|19645|19658.2|19646.2|19656.5|19644.5|3
1736262450000|2025-01-07 15:07:30|19657.8|19645.8|19655.7|19643.7|19657.8|19645.8|19654.5|19642.5|3
1736262460000|2025-01-07 15:07:40|19657|19645|19655.7|19643.7|19657|19645|19655.7|19643.7|0
1736262470000|2025-01-07 15:07:50|19657|19645|19654.5|19642.5|19657|19645|19654.5|19642.5|2
1736262480000|2025-01-07 15:08:00|19653.2|19641.2|19655.7|19643.7|19655.7|19643.7|19653.2|19641.2|4
1736262500000|2025-01-07 15:08:20|19654.5|19642.5|19654.5|19642.5|19655.3|19643.3|19653.2|19641.2|8
1736262520000|2025-01-07 15:08:40|19654.9|19642.9|19654.5|19642.5|19654.9|19642.9|19654.5|19642.5|0
1736262530000|2025-01-07 15:08:50|19656.5|19644.5|19657.8|19645.8|19657.8|19645.8|19656.5|19644.5|5
1736262540000|2025-01-07 15:09:00|19658.2|19646.2|19663.2|19651.2|19663.2|19651.2|19658.2|19646.2|10
1736262550000|2025-01-07 15:09:10|19661.5|19649.5|19653.1|19641.1|19662|19650|19652.3|19640.3|65
1736262560000|2025-01-07 15:09:20|19653.6|19641.6|19652.3|19640.3|19656.5|19644.5|19651.9|19639.9|30
1736262580000|2025-01-07 15:09:40|19653.1|19641.1|19653.1|19641.1|19653.1|19641.1|19653.1|19641.1|1
1736262590000|2025-01-07 15:09:50|19651.9|19639.9|19655.6|19643.6|19655.6|19643.6|19651.9|19639.9|6
1736262600000|2025-01-07 15:10:00|19656.9|19644.9|19654.8|19642.8|19657.3|19645.3|19654.8|19642.8|8
1736262610000|2025-01-07 15:10:10|||||||||1
1736262620000|2025-01-07 15:10:20|19655.6|19643.6|19657|19645|19657|19645|19655.6|19643.6|37
1736262630000|2025-01-07 15:10:30|19656.5|19644.5|19656.5|19644.5|19656.5|19644.5|19655.7|19643.7|11
1736262640000|2025-01-07 15:10:40|19655.7|19643.7|19650.7|19638.7|19657|19645|19650.7|19638.7|7
1736262650000|2025-01-07 15:10:50|19652|19640|19644.5|19632.5|19652|19640|19639.9|19627.9|77
1736262660000|2025-01-07 15:11:00|19644.9|19632.9|19641.2|19629.2|19649.9|19637.9|19641.2|19629.2|67
1736262670000|2025-01-07 15:11:10|19640.7|19628.7|19643.2|19631.2|19643.2|19631.2|19640.7|19628.7|4
1736262680000|2025-01-07 15:11:20|19643.7|19631.7|19649|19637|19649|19637|19643.7|19631.7|4
1736262690000|2025-01-07 15:11:30|19648.2|19636.2|19648.2|19636.2|19648.2|19636.2|19648.2|19636.2|16
1736262700000|2025-01-07 15:11:40|19649|19637|19644|19632|19649|19637|19643.2|19631.2|19
1736262710000|2025-01-07 15:11:50|19643.2|19631.2|19642|19630|19643.2|19631.2|19640.7|19628.7|11
1736262720000|2025-01-07 15:12:00|19643.2|19631.2|19640.7|19628.7|19645.7|19633.7|19640.7|19628.7|27
1736262730000|2025-01-07 15:12:10|19641.5|19629.5|19640.7|19628.7|19641.5|19629.5|19640.7|19628.7|0
1736262740000|2025-01-07 15:12:20|19641.5|19629.5|19640.7|19628.7|19642|19630|19640.7|19628.7|1
1736262750000|2025-01-07 15:12:30|19641.5|19629.5|19643.1|19631.1|19643.6|19631.6|19640.7|19628.7|5
1736262760000|2025-01-07 15:12:40|||||||||1
1736262770000|2025-01-07 15:12:50|19645.6|19633.6|19643.9|19631.9|19645.6|19633.6|19643.9|19631.9|5
1736262780000|2025-01-07 15:13:00|19642.3|19630.3|19644.8|19632.8|19644.8|19632.8|19641.4|19629.4|109
1736262790000|2025-01-07 15:13:10|||||||||3
1736262800000|2025-01-07 15:13:20|19643.1|19631.1|19639.8|19627.8|19643.1|19631.1|19639.8|19627.8|11
1736262810000|2025-01-07 15:13:30|19641.1|19629.1|19643.1|19631.1|19643.1|19631.1|19641.1|19629.1|8
1736262820000|2025-01-07 15:13:40|19643.9|19631.9|19643.9|19631.9|19643.9|19631.9|19643.9|19631.9|26
1736262830000|2025-01-07 15:13:50|19645.5|19633.5|19648.9|19636.9|19650.2|19638.2|19645.5|19633.5|51
1736262840000|2025-01-07 15:14:00|19649.7|19637.7|19653.9|19641.9|19656.9|19644.9|19648.9|19636.9|52
1736262850000|2025-01-07 15:14:10|19652.2|19640.2|19649.4|19637.4|19652.2|19640.2|19649.4|19637.4|7
1736262860000|2025-01-07 15:14:20|19649.8|19637.8|19651.4|19639.4|19651.4|19639.4|19649.8|19637.8|6
1736262870000|2025-01-07 15:14:30|19652.2|19640.2|19652.7|19640.7|19652.7|19640.7|19652.2|19640.2|0
1736262880000|2025-01-07 15:14:40|19651.4|19639.4|19652.2|19640.2|19652.7|19640.7|19651.4|19639.4|2
1736262890000|2025-01-07 15:14:50|19652.7|19640.7|19648.9|19636.9|19652.7|19640.7|19648.9|19636.9|3
1736262900000|2025-01-07 15:15:00|19650.2|19638.2|19649.7|19637.7|19650.2|19638.2|19649.4|19637.4|13
1736262910000|2025-01-07 15:15:10|19648.9|19636.9|19649.7|19637.7|19649.7|19637.7|19648.9|19636.9|0
1736262920000|2025-01-07 15:15:20|19648.9|19636.9|19650.6|19638.6|19651.4|19639.4|19648.9|19636.9|23
1736262930000|2025-01-07 15:15:30|19650.2|19638.2|19649.7|19637.7|19650.6|19638.6|19648.9|19636.9|9
1736262940000|2025-01-07 15:15:40|19648.9|19636.9|19648.9|19636.9|19648.9|19636.9|19647.7|19635.7|2
1736262950000|2025-01-07 15:15:50|19650.2|19638.2|19649.4|19637.4|19656.5|19644.5|19648.6|19636.6|25
1736262960000|2025-01-07 15:16:00|19650.6|19638.6|19651.9|19639.9|19651.9|19639.9|19650.6|19638.6|3
1736262970000|2025-01-07 15:16:10|19652.3|19640.3|19650.6|19638.6|19652.3|19640.3|19650.6|19638.6|5
1736262980000|2025-01-07 15:16:20|19649.8|19637.8|19652.3|19640.3|19652.3|19640.3|19649.8|19637.8|1
1736262990000|2025-01-07 15:16:30|19653.2|19641.2|19655.3|19643.3|19655.7|19643.7|19653.2|19641.2|9
1736263000000|2025-01-07 15:16:40|19654.5|19642.5|19657|19645|19657|19645|19654|19642|2
1736263010000|2025-01-07 15:16:50|19656.5|19644.5|19656.2|19644.2|19656.5|19644.5|19655.7|19643.7|12
1736263020000|2025-01-07 15:17:00|19657.4|19645.4|19659.9|19647.9|19659.9|19647.9|19657.4|19645.4|3
1736263030000|2025-01-07 15:17:10|19660.4|19648.4|19662.9|19650.9|19664.1|19652.1|19660.4|19648.4|32
1736263040000|2025-01-07 15:17:20|19661.6|19649.6|19661.6|19649.6|19661.6|19649.6|19661.6|19649.6|2
1736263050000|2025-01-07 15:17:30|19659.9|19647.9|19656.6|19644.6|19659.9|19647.9|19655.9|19643.9|20
1736263060000|2025-01-07 15:17:40|19655.1|19643.1|19655.9|19643.9|19656.6|19644.6|19655.1|19643.1|13
1736263070000|2025-01-07 15:17:50|19656.3|19644.3|19656.3|19644.3|19656.3|19644.3|19656.3|19644.3|1
1736263080000|2025-01-07 15:18:00|19657.6|19645.6|19658.8|19646.8|19658.8|19646.8|19657.6|19645.6|21
1736263090000|2025-01-07 15:18:10|19661.3|19649.3|19660.9|19648.9|19661.3|19649.3|19660.1|19648.1|0
1736263100000|2025-01-07 15:18:20|19660.1|19648.1|19660.9|19648.9|19660.9|19648.9|19660.1|19648.1|1
1736263110000|2025-01-07 15:18:30|||||||||2
1736263120000|2025-01-07 15:18:40|19661.3|19649.3|19660.9|19648.9|19661.3|19649.3|19660.9|19648.9|0
1736263140000|2025-01-07 15:19:00|19662.1|19650.1|19663.4|19651.4|19663.4|19651.4|19660.9|19648.9|42
1736263150000|2025-01-07 15:19:10|19664.3|19652.3|19667.6|19655.6|19668.8|19656.8|19664.3|19652.3|8
1736263160000|2025-01-07 15:19:20|19668|19656|19668.8|19656.8|19668.8|19656.8|19668|19656|0
1736263170000|2025-01-07 15:19:30|19670.1|19658.1|19671.8|19659.8|19673|19661|19670.1|19658.1|11
1736263180000|2025-01-07 15:19:40|19670.1|19658.1|19671.8|19659.8|19672.6|19660.6|19670.1|19658.1|14
1736263190000|2025-01-07 15:19:50|19672.6|19660.6|19671|19659|19672.6|19660.6|19671|19659|3
1736263200000|2025-01-07 15:20:00|19670.5|19658.5|19668.5|19656.5|19670.5|19658.5|19668.5|19656.5|5
1736263210000|2025-01-07 15:20:10|19671|19659|19672.6|19660.6|19672.6|19660.6|19671|19659|10
1736263220000|2025-01-07 15:20:20|19671|19659|19668.8|19656.8|19671|19659|19668.8|19656.8|3
1736263230000|2025-01-07 15:20:30|19669.3|19657.3|19672.6|19660.6|19672.6|19660.6|19669.3|19657.3|24
1736263240000|2025-01-07 15:20:40|19670.5|19658.5|19670.5|19658.5|19670.5|19658.5|19670.5|19658.5|6
1736263250000|2025-01-07 15:20:50|19671.3|19659.3|19672.6|19660.6|19672.6|19660.6|19671.3|19659.3|0
1736263260000|2025-01-07 15:21:00|19674.3|19662.3|19676|19664|19676|19664|19673.5|19661.5|15
1736263270000|2025-01-07 15:21:10|19675.2|19663.2|19675.2|19663.2|19675.2|19663.2|19674.4|19662.4|20
1736263290000|2025-01-07 15:21:30|19674.4|19662.4|19672.7|19660.7|19674.4|19662.4|19671.9|19659.9|10
1736263300000|2025-01-07 15:21:40|19671.9|19659.9|19672.7|19660.7|19672.7|19660.7|19671.9|19659.9|0
1736263310000|2025-01-07 15:21:50|19671.4|19659.4|19671.9|19659.9|19671.9|19659.9|19671|19659|15
1736263320000|2025-01-07 15:22:00|19670.6|19658.6|19670.2|19658.2|19672.2|19660.2|19670.2|19658.2|0
1736263330000|2025-01-07 15:22:10|19669.4|19657.4|19668.5|19656.5|19669.4|19657.4|19667.7|19655.7|8
1736263340000|2025-01-07 15:22:20|||||||||4
1736263350000|2025-01-07 15:22:30|19667.2|19655.2|19667.2|19655.2|19667.2|19655.2|19666.8|19654.8|3
1736263360000|2025-01-07 15:22:40|19666.8|19654.8|19666.8|19654.8|19667.2|19655.2|19666.8|19654.8|5
1736263370000|2025-01-07 15:22:50|19665.1|19653.1|19665.5|19653.5|19665.5|19653.5|19665.1|19653.1|3
1736263380000|2025-01-07 15:23:00|19665.1|19653.1|19659.2|19647.2|19665.1|19653.1|19659.2|19647.2|11
1736263390000|2025-01-07 15:23:10|19657.9|19645.9|19657.9|19645.9|19657.9|19645.9|19657.9|19645.9|0
1736263400000|2025-01-07 15:23:20|19659.2|19647.2|19660.4|19648.4|19661.2|19649.2|19658.7|19646.7|1
1736263410000|2025-01-07 15:23:30|19660|19648|19658.7|19646.7|19660.4|19648.4|19656.7|19644.7|1
1736263420000|2025-01-07 15:23:40|19658.3|19646.3|19658.3|19646.3|19658.3|19646.3|19658.3|19646.3|8
1736263430000|2025-01-07 15:23:50|19659.1|19647.1|19658.3|19646.3|19659.1|19647.1|19658.3|19646.3|2
1736263440000|2025-01-07 15:24:00|19659.5|19647.5|19659.5|19647.5|19659.5|19647.5|19658.3|19646.3|11
1736263450000|2025-01-07 15:24:10|19658.3|19646.3|19659.9|19647.9|19659.9|19647.9|19658.3|19646.3|3
1736263460000|2025-01-07 15:24:20|19660.7|19648.7|19659.9|19647.9|19660.7|19648.7|19659.9|19647.9|0
1736263470000|2025-01-07 15:24:30|19657.4|19645.4|19657.4|19645.4|19657.4|19645.4|19657.4|19645.4|9
1736263480000|2025-01-07 15:24:40|||||||||1
1736263490000|2025-01-07 15:24:50|19659.9|19647.9|19659.9|19647.9|19659.9|19647.9|19659.9|19647.9|1
1736263500000|2025-01-07 15:25:00|19660.7|19648.7|19664.9|19652.9|19664.9|19652.9|19660.7|19648.7|6
1736263510000|2025-01-07 15:25:10|19664.4|19652.4|19667.4|19655.4|19667.4|19655.4|19664.4|19652.4|8
1736263520000|2025-01-07 15:25:20|19668.3|19656.3|19667|19655|19668.3|19656.3|19667|19655|6
1736263530000|2025-01-07 15:25:30|19667.8|19655.8|19670.8|19658.8|19670.8|19658.8|19667.8|19655.8|2
1736263540000|2025-01-07 15:25:40|19671.2|19659.2|19672|19660|19672|19660|19671.2|19659.2|0
1736263550000|2025-01-07 15:25:50|19670.8|19658.8|19670.8|19658.8|19670.8|19658.8|19670.8|19658.8|2
1736263560000|2025-01-07 15:26:00|19671.2|19659.2|19673.3|19661.3|19673.3|19661.3|19671.2|19659.2|2
1736263570000|2025-01-07 15:26:10|19672.4|19660.4|19671.6|19659.6|19672.4|19660.4|19671.6|19659.6|12
1736263580000|2025-01-07 15:26:20|19672.8|19660.8|19671.1|19659.1|19673.3|19661.3|19670.8|19658.8|33
1736263590000|2025-01-07 15:26:30|19670.7|19658.7|19671.1|19659.1|19672.4|19660.4|19669.9|19657.9|20
1736263600000|2025-01-07 15:26:40|19672.4|19660.4|19671.1|19659.1|19672.4|19660.4|19669.9|19657.9|0
1736263610000|2025-01-07 15:26:50|19668.6|19656.6|19669.4|19657.4|19669.4|19657.4|19668.6|19656.6|20
1736263620000|2025-01-07 15:27:00|19668.6|19656.6|19668.6|19656.6|19668.6|19656.6|19668.6|19656.6|0
1736263630000|2025-01-07 15:27:10|19669.4|19657.4|19669|19657|19669.4|19657.4|19669|19657|5
1736263640000|2025-01-07 15:27:20|19667.4|19655.4|19669|19657|19669|19657|19667.4|19655.4|16
1736263650000|2025-01-07 15:27:30|19667.4|19655.4|19665.2|19653.2|19667.4|19655.4|19662.3|19650.3|40
1736263660000|2025-01-07 15:27:40|19664|19652|19662.7|19650.7|19664|19652|19662.7|19650.7|1
1736263670000|2025-01-07 15:27:50|19664|19652|19664|19652|19664|19652|19664|19652|0
1736263680000|2025-01-07 15:28:00|19661.5|19649.5|19661.5|19649.5|19661.5|19649.5|19661.5|19649.5|3
1736263690000|2025-01-07 15:28:10|19659.4|19647.4|19660.2|19648.2|19660.2|19648.2|19659.4|19647.4|1
1736263700000|2025-01-07 15:28:20|19659.8|19647.8|19660.2|19648.2|19660.2|19648.2|19659.8|19647.8|94
1736263710000|2025-01-07 15:28:30|19661.5|19649.5|19664|19652|19664|19652|19661.5|19649.5|6
1736263730000|2025-01-07 15:28:50|19664.8|19652.8|19664|19652|19664.8|19652.8|19664|19652|0
1736263740000|2025-01-07 15:29:00|19664.8|19652.8|19663.5|19651.5|19665.2|19653.2|19662.7|19650.7|5
1736263750000|2025-01-07 15:29:10|19662.7|19650.7|19659.8|19647.8|19663.5|19651.5|19659.8|19647.8|3
1736263760000|2025-01-07 15:29:20|19659|19647|19658.5|19646.5|19659|19647|19657.7|19645.7|4
1736263770000|2025-01-07 15:29:30|19657.7|19645.7|19658.5|19646.5|19658.5|19646.5|19657.7|19645.7|0
1736263780000|2025-01-07 15:29:40|19659|19647|19656.5|19644.5|19659.8|19647.8|19656.5|19644.5|13
1736263790000|2025-01-07 15:29:50|19659|19647|19669.4|19657.4|19669.4|19657.4|19659|19647|13
1736263800000|2025-01-07 15:30:00|19672.4|19660.4|19667.7|19655.7|19674.4|19662.4|19667.7|19655.7|45
1736263820000|2025-01-07 15:30:20|19667.3|19655.3|19667.7|19655.7|19667.7|19655.7|19667.3|19655.3|1
1736263830000|2025-01-07 15:30:30|19667.3|19655.3|19666|19654|19667.3|19655.3|19666|19654|7
1736263850000|2025-01-07 15:30:50|19666.8|19654.8|19666|19654|19666.8|19654.8|19666|19654|2
1736263860000|2025-01-07 15:31:00|19666.8|19654.8|19667.3|19655.3|19667.3|19655.3|19666|19654|3
1736263870000|2025-01-07 15:31:10|19670.1|19658.1|19669.4|19657.4|19671.5|19659.5|19669|19657|9
1736263880000|2025-01-07 15:31:20|19669|19657|19669.4|19657.4|19669.4|19657.4|19666.9|19654.9|20
1736263890000|2025-01-07 15:31:30|19669.9|19657.9|19671.5|19659.5|19671.5|19659.5|19669.4|19657.4|11
1736263900000|2025-01-07 15:31:40|19672.3|19660.3|19671.5|19659.5|19672.7|19660.7|19671.5|19659.5|4
1736263910000|2025-01-07 15:31:50|19671.9|19659.9|19669.9|19657.9|19671.9|19659.9|19669.9|19657.9|13
1736263920000|2025-01-07 15:32:00|19671.5|19659.5|19671.5|19659.5|19672.3|19660.3|19671.5|19659.5|1
1736263930000|2025-01-07 15:32:10|19670.7|19658.7|19669.8|19657.8|19670.7|19658.7|19669.8|19657.8|5
1736263940000|2025-01-07 15:32:20|19671.5|19659.5|19676.5|19664.5|19676.5|19664.5|19671.5|19659.5|26
1736263950000|2025-01-07 15:32:30|19676.9|19664.9|19677.7|19665.7|19677.7|19665.7|19676.9|19664.9|7
1736263960000|2025-01-07 15:32:40|19678.2|19666.2|19675.2|19663.2|19679|19667|19674|19662|28
1736263970000|2025-01-07 15:32:50|19674.4|19662.4|19675.2|19663.2|19675.2|19663.2|19674|19662|0
1736263980000|2025-01-07 15:33:00|19674.8|19662.8|19674|19662|19674.8|19662.8|19674|19662|1
1736263990000|2025-01-07 15:33:10|19674.4|19662.4|19674.4|19662.4|19674.4|19662.4|19674.4|19662.4|7
1736264010000|2025-01-07 15:33:30|19675.2|19663.2|19674.3|19662.3|19676.5|19664.5|19673.5|19661.5|53
1736264020000|2025-01-07 15:33:40|19676|19664|19678.1|19666.1|19679.3|19667.3|19676|19664|18
1736264030000|2025-01-07 15:33:50|||||||||3
1736264040000|2025-01-07 15:34:00|19678.9|19666.9|19676.8|19664.8|19678.9|19666.9|19676.8|19664.8|38
1736264050000|2025-01-07 15:34:10|19678.4|19666.4|19675.6|19663.6|19678.4|19666.4|19675.6|19663.6|0
1736264060000|2025-01-07 15:34:20|19674.7|19662.7|19673.1|19661.1|19674.7|19662.7|19673.1|19661.1|2
1736264070000|2025-01-07 15:34:30|19672.6|19660.6|19669.3|19657.3|19672.6|19660.6|19668.5|19656.5|33
1736264080000|2025-01-07 15:34:40|19668.1|19656.1|19663.5|19651.5|19669.3|19657.3|19663.5|19651.5|6
1736264090000|2025-01-07 15:34:50|19663.1|19651.1|19663.5|19651.5|19664.3|19652.3|19663.1|19651.1|0
1736264100000|2025-01-07 15:35:00|19665.6|19653.6|19657.6|19645.6|19665.6|19653.6|19657.6|19645.6|11
1736264110000|2025-01-07 15:35:10|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|0
1736264120000|2025-01-07 15:35:20|19658.4|19646.4|19656.4|19644.4|19658.4|19646.4|19656.4|19644.4|9
1736264130000|2025-01-07 15:35:30|19658.9|19646.9|19662.2|19650.2|19662.2|19650.2|19658.9|19646.9|9
1736264140000|2025-01-07 15:35:40|19663|19651|19662.2|19650.2|19663.9|19651.9|19660.6|19648.6|82
1736264150000|2025-01-07 15:35:50|19662.6|19650.6|19662.6|19650.6|19662.6|19650.6|19662.6|19650.6|7
1736264160000|2025-01-07 15:36:00|19663.9|19651.9|19662.6|19650.6|19664.7|19652.7|19662.6|19650.6|3
1736264170000|2025-01-07 15:36:10|19660.6|19648.6|19660.6|19648.6|19661.4|19649.4|19660.6|19648.6|1
1736264180000|2025-01-07 15:36:20|19660.1|19648.1|19659.7|19647.7|19660.1|19648.1|19655.6|19643.6|6
1736264190000|2025-01-07 15:36:30|19660.1|19648.1|19659.7|19647.7|19660.1|19648.1|19659.7|19647.7|1
1736264200000|2025-01-07 15:36:40|19658.9|19646.9|19658.9|19646.9|19658.9|19646.9|19658.9|19646.9|0
1736264210000|2025-01-07 15:36:50|19659.7|19647.7|19659.7|19647.7|19659.7|19647.7|19658.9|19646.9|0
1736264220000|2025-01-07 15:37:00|19660.1|19648.1|19660.1|19648.1|19660.1|19648.1|19660.1|19648.1|4
1736264230000|2025-01-07 15:37:10|19660.6|19648.6|19659.7|19647.7|19660.6|19648.6|19659.7|19647.7|40
1736264240000|2025-01-07 15:37:20|19658.9|19646.9|19660.1|19648.1|19660.1|19648.1|19658.9|19646.9|5
1736264250000|2025-01-07 15:37:30|19660.6|19648.6|19658.9|19646.9|19660.6|19648.6|19658.1|19646.1|1
1736264260000|2025-01-07 15:37:40|19658.1|19646.1|19657.6|19645.6|19658.1|19646.1|19657.6|19645.6|2
1736264270000|2025-01-07 15:37:50|19658.1|19646.1|19660.6|19648.6|19660.6|19648.6|19657.2|19645.2|3
1736264280000|2025-01-07 15:38:00|19659.3|19647.3|19660.6|19648.6|19660.6|19648.6|19659.3|19647.3|7
1736264290000|2025-01-07 15:38:10|19660.1|19648.1|19658.9|19646.9|19660.1|19648.1|19658.9|19646.9|1
1736264300000|2025-01-07 15:38:20|19659.3|19647.3|19659.3|19647.3|19659.3|19647.3|19658.1|19646.1|0
1736264310000|2025-01-07 15:38:30|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|0
1736264320000|2025-01-07 15:38:40|||||||||2
1736264340000|2025-01-07 15:39:00|19661.5|19649.5|19663.1|19651.1|19664.3|19652.3|19661.5|19649.5|12
1736264350000|2025-01-07 15:39:10|19660.6|19648.6|19658.1|19646.1|19660.6|19648.6|19658.1|19646.1|12
1736264360000|2025-01-07 15:39:20|19658.5|19646.5|19658.1|19646.1|19660.1|19648.1|19657.6|19645.6|2
1736264370000|2025-01-07 15:39:30|19657.6|19645.6|19660.1|19648.1|19660.1|19648.1|19657.6|19645.6|4
1736264380000|2025-01-07 15:39:40|19658.9|19646.9|19659.3|19647.3|19659.3|19647.3|19658.9|19646.9|0
1736264390000|2025-01-07 15:39:50|19658.9|19646.9|19659.7|19647.7|19659.7|19647.7|19658.9|19646.9|15
1736264400000|2025-01-07 15:40:00|19660.6|19648.6|19664.7|19652.7|19664.7|19652.7|19659.7|19647.7|11
1736264410000|2025-01-07 15:40:10|19665.1|19653.1|19662.2|19650.2|19665.1|19653.1|19662.2|19650.2|8
1736264420000|2025-01-07 15:40:20|19663|19651|19662.2|19650.2|19663|19651|19662.2|19650.2|6
1736264430000|2025-01-07 15:40:30|19660.9|19648.9|19660.5|19648.5|19660.9|19648.9|19660.5|19648.5|2
1736264440000|2025-01-07 15:40:40|19662.2|19650.2|19662.2|19650.2|19662.6|19650.6|19662.2|19650.2|2
1736264450000|2025-01-07 15:40:50|19664.7|19652.7|19665.9|19653.9|19667.2|19655.2|19664.7|19652.7|6
1736264460000|2025-01-07 15:41:00|19665.1|19653.1|19667.2|19655.2|19667.2|19655.2|19664.7|19652.7|17
1736264470000|2025-01-07 15:41:10|19669.2|19657.2|19668|19656|19669.2|19657.2|19667.2|19655.2|2
1736264480000|2025-01-07 15:41:20|19667.2|19655.2|19667.2|19655.2|19667.2|19655.2|19667.2|19655.2|0
1736264510000|2025-01-07 15:41:50|19664.7|19652.7|19662.2|19650.2|19664.7|19652.7|19662.2|19650.2|14
1736264530000|2025-01-07 15:42:10|19660.5|19648.5|19660.5|19648.5|19661.4|19649.4|19660.5|19648.5|6
1736264540000|2025-01-07 15:42:20|19659.7|19647.7|19659.7|19647.7|19659.7|19647.7|19659.7|19647.7|1
1736264550000|2025-01-07 15:42:30|19658.4|19646.4|19657.2|19645.2|19658.4|19646.4|19656.3|19644.3|24
1736264570000|2025-01-07 15:42:50|19658|19646|19659.7|19647.7|19659.7|19647.7|19657.2|19645.2|4
1736264580000|2025-01-07 15:43:00|||||||||3
1736264590000|2025-01-07 15:43:10|||||||||1
1736264610000|2025-01-07 15:43:30|19658.4|19646.4|19657.2|19645.2|19658.4|19646.4|19657.2|19645.2|2
1736264620000|2025-01-07 15:43:40|19658|19646|19659.7|19647.7|19659.7|19647.7|19657.2|19645.2|6
1736264630000|2025-01-07 15:43:50|19660.5|19648.5|19660.9|19648.9|19660.9|19648.9|19660.5|19648.5|3
1736264640000|2025-01-07 15:44:00|19661.7|19649.7|19660.5|19648.5|19661.7|19649.7|19659.7|19647.7|2
1736264650000|2025-01-07 15:44:10|19662.2|19650.2|19662.2|19650.2|19662.2|19650.2|19661.7|19649.7|106
1736264660000|2025-01-07 15:44:20|19660.9|19648.9|19660.9|19648.9|19660.9|19648.9|19660.9|19648.9|1
1736264670000|2025-01-07 15:44:30|19661.7|19649.7|19659.7|19647.7|19661.7|19649.7|19659.7|19647.7|3
1736264680000|2025-01-07 15:44:40|19660.5|19648.5|19660.5|19648.5|19660.5|19648.5|19660.5|19648.5|1
1736264690000|2025-01-07 15:44:50|19660.9|19648.9|19660.5|19648.5|19661.7|19649.7|19660.5|19648.5|1
1736264700000|2025-01-07 15:45:00|19659.7|19647.7|19658|19646|19660.5|19648.5|19657.2|19645.2|8
1736264710000|2025-01-07 15:45:10|19658.4|19646.4|19659.7|19647.7|19659.7|19647.7|19658.4|19646.4|2
1736264720000|2025-01-07 15:45:20|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|7
1736264730000|2025-01-07 15:45:30|19660.5|19648.5|19660.5|19648.5|19660.5|19648.5|19659.7|19647.7|0
1736264740000|2025-01-07 15:45:40|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|1
1736264750000|2025-01-07 15:45:50|19660|19648|19658.8|19646.8|19660|19648|19658.8|19646.8|10
1736264760000|2025-01-07 15:46:00|19659.2|19647.2|19659.2|19647.2|19659.2|19647.2|19659.2|19647.2|4
1736264770000|2025-01-07 15:46:10|19660.5|19648.5|19659.7|19647.7|19661.3|19649.3|19659.7|19647.7|1
1736264780000|2025-01-07 15:46:20|19661.3|19649.3|19658|19646|19661.3|19649.3|19658|19646|9
1736264790000|2025-01-07 15:46:30|||||||||1
1736264800000|2025-01-07 15:46:40|19658.8|19646.8|19656.3|19644.3|19658.8|19646.8|19656.3|19644.3|21
1736264810000|2025-01-07 15:46:50|19655.8|19643.8|19655.4|19643.4|19655.8|19643.8|19655.4|19643.4|0
1736264820000|2025-01-07 15:47:00|19657.5|19645.5|19658.3|19646.3|19658.3|19646.3|19657.5|19645.5|19
1736264830000|2025-01-07 15:47:10|19656.7|19644.7|19658.8|19646.8|19658.8|19646.8|19656.3|19644.3|1
1736264840000|2025-01-07 15:47:20|19658.3|19646.3|19663.3|19651.3|19663.3|19651.3|19658.3|19646.3|4
1736264850000|2025-01-07 15:47:30|19661.3|19649.3|19661.3|19649.3|19661.7|19649.7|19661.3|19649.3|37
1736264860000|2025-01-07 15:47:40|19662.1|19650.1|19662.1|19650.1|19662.1|19650.1|19662.1|19650.1|0
1736264870000|2025-01-07 15:47:50|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|11
1736264880000|2025-01-07 15:48:00|19662.1|19650.1|19666.3|19654.3|19666.3|19654.3|19662.1|19650.1|9
1736264890000|2025-01-07 15:48:10|19666.7|19654.7|19667.2|19655.2|19667.2|19655.2|19666.7|19654.7|2
1736264900000|2025-01-07 15:48:20|19668.8|19656.8|19670.2|19658.2|19670.2|19658.2|19668.8|19656.8|17
1736264910000|2025-01-07 15:48:30|19670.6|19658.6|19674.7|19662.7|19674.7|19662.7|19669.7|19657.7|4
1736264920000|2025-01-07 15:48:40|19674.2|19662.2|19672.2|19660.2|19674.2|19662.2|19672.2|19660.2|7
1736264930000|2025-01-07 15:48:50|19670.2|19658.2|19672.2|19660.2|19672.2|19660.2|19670.2|19658.2|2
1736264940000|2025-01-07 15:49:00|19669.7|19657.7|19669.7|19657.7|19669.7|19657.7|19669.7|19657.7|3
1736264950000|2025-01-07 15:49:10|19670.5|19658.5|19669.7|19657.7|19670.5|19658.5|19669.7|19657.7|4
1736264970000|2025-01-07 15:49:30|19668.8|19656.8|19666.3|19654.3|19668.8|19656.8|19665|19653|31
1736264980000|2025-01-07 15:49:40|19665.8|19653.8|19666.3|19654.3|19666.7|19654.7|19665|19653|1
1736264990000|2025-01-07 15:49:50|19667.2|19655.2|19668.8|19656.8|19669.3|19657.3|19667.2|19655.2|3
1736265000000|2025-01-07 15:50:00|19669.3|19657.3|19670|19658|19671.3|19659.3|19669.3|19657.3|2
1736265010000|2025-01-07 15:50:10|19670.5|19658.5|19673.8|19661.8|19673.8|19661.8|19670|19658|7
1736265020000|2025-01-07 15:50:20|19671.8|19659.8|19673.8|19661.8|19673.8|19661.8|19671.3|19659.3|10
1736265030000|2025-01-07 15:50:30|19676.3|19664.3|19677.5|19665.5|19677.5|19665.5|19676.3|19664.3|1
1736265040000|2025-01-07 15:50:40|19678.8|19666.8|19684.6|19672.6|19684.6|19672.6|19678.8|19666.8|8
1736265050000|2025-01-07 15:50:50|19687.2|19675.2|19691|19679|19691|19679|19687.2|19675.2|16
1736265060000|2025-01-07 15:51:00|19691.8|19679.8|19698.5|19686.5|19698.5|19686.5|19691.8|19679.8|17
1736265070000|2025-01-07 15:51:10|19699.7|19687.7|19697.2|19685.2|19699.7|19687.7|19697.2|19685.2|20
1736265080000|2025-01-07 15:51:20|19703.5|19691.5|19706|19694|19709.3|19697.3|19703.5|19691.5|19
1736265090000|2025-01-07 15:51:30|19708.5|19696.5|19711|19699|19712.2|19700.2|19706.9|19694.9|34
1736265100000|2025-01-07 15:51:40|19709.7|19697.7|19712.2|19700.2|19713|19701|19709.7|19697.7|3
1736265110000|2025-01-07 15:51:50|19713|19701|19716.4|19704.4|19716.4|19704.4|19712.2|19700.2|16
1736265120000|2025-01-07 15:52:00|19716.9|19704.9|19718.1|19706.1|19718.1|19706.1|19715.6|19703.6|9
1736265130000|2025-01-07 15:52:10|19719.7|19707.7|19719.7|19707.7|19719.7|19707.7|19719.7|19707.7|3
1736265140000|2025-01-07 15:52:20|19719.3|19707.3|19716|19704|19719.3|19707.3|19716|19704|20
1736265150000|2025-01-07 15:52:30|19717.2|19705.2|19718|19706|19718|19706|19717.2|19705.2|2
1736265160000|2025-01-07 15:52:40|19717.2|19705.2|19724.7|19712.7|19724.7|19712.7|19717.2|19705.2|35
1736265170000|2025-01-07 15:52:50|19723.1|19711.1|19725.6|19713.6|19727.2|19715.2|19723.1|19711.1|13
1736265180000|2025-01-07 15:53:00|19721|19709|19723.5|19711.5|19723.5|19711.5|19720.5|19708.5|7
1736265190000|2025-01-07 15:53:10|19722.2|19710.2|19719.7|19707.7|19722.2|19710.2|19719.7|19707.7|13
1736265200000|2025-01-07 15:53:20|19721|19709|19719.7|19707.7|19721|19709|19719.7|19707.7|16
1736265210000|2025-01-07 15:53:30|19717.7|19705.7|19722.2|19710.2|19722.2|19710.2|19717.7|19705.7|5
1736265220000|2025-01-07 15:53:40|19723|19711|19724.7|19712.7|19724.7|19712.7|19722.2|19710.2|53
1736265230000|2025-01-07 15:53:50|19722.2|19710.2|19723|19711|19723|19711|19722.2|19710.2|1
1736265240000|2025-01-07 15:54:00|19722.1|19710.1|19720.1|19708.1|19722.1|19710.1|19719.6|19707.6|14
1736265250000|2025-01-07 15:54:10|19719.6|19707.6|19718.8|19706.8|19719.6|19707.6|19718.8|19706.8|1
1736265260000|2025-01-07 15:54:20|19717.9|19705.9|19716.3|19704.3|19717.9|19705.9|19716.3|19704.3|4
1736265270000|2025-01-07 15:54:30|19710.1|19698.1|19710.1|19698.1|19710.9|19698.9|19710.1|19698.1|10
1736265280000|2025-01-07 15:54:40|19711.3|19699.3|19711.3|19699.3|19712.1|19700.1|19711.3|19699.3|3
1736265290000|2025-01-07 15:54:50|19710.1|19698.1|19707.6|19695.6|19710.1|19698.1|19705.9|19693.9|6
1736265300000|2025-01-07 15:55:00|19708.4|19696.4|19707.1|19695.1|19708.4|19696.4|19707.1|19695.1|1
1736265310000|2025-01-07 15:55:10|19706.3|19694.3|19708.4|19696.4|19708.4|19696.4|19706.3|19694.3|17
1736265320000|2025-01-07 15:55:20|19707.9|19695.9|19707.9|19695.9|19707.9|19695.9|19707.9|19695.9|10
1736265330000|2025-01-07 15:55:30|19709.6|19697.6|19712.1|19700.1|19712.1|19700.1|19709.6|19697.6|10
1736265340000|2025-01-07 15:55:40|19711.3|19699.3|19712.1|19700.1|19712.6|19700.6|19711.3|19699.3|1
1736265350000|2025-01-07 15:55:50|19711.3|19699.3|19711.3|19699.3|19711.3|19699.3|19711.3|19699.3|2
1736265360000|2025-01-07 15:56:00|19714.3|19702.3|19714.3|19702.3|19714.3|19702.3|19714.3|19702.3|7
1736265370000|2025-01-07 15:56:10|19712.7|19700.7|19712.2|19700.2|19713|19701|19711.8|19699.8|10
1736265380000|2025-01-07 15:56:20|19714.7|19702.7|19721.8|19709.8|19721.8|19709.8|19714.7|19702.7|13
1736265390000|2025-01-07 15:56:30|19721.3|19709.3|19719.3|19707.3|19721.3|19709.3|19718.8|19706.8|19
1736265400000|2025-01-07 15:56:40|19715.9|19703.9|19716.3|19704.3|19717.1|19705.1|19715.1|19703.1|4
1736265410000|2025-01-07 15:56:50|19718.8|19706.8|19721.3|19709.3|19721.3|19709.3|19717.6|19705.6|7
1736265420000|2025-01-07 15:57:00|19722.6|19710.6|19718.4|19706.4|19723.4|19711.4|19718.4|19706.4|10
1736265430000|2025-01-07 15:57:10|19717.9|19705.9|19714.6|19702.6|19718.4|19706.4|19714.6|19702.6|3
1736265440000|2025-01-07 15:57:20|19715.1|19703.1|19715.1|19703.1|19715.1|19703.1|19715.1|19703.1|1
1736265450000|2025-01-07 15:57:30|19714.6|19702.6|19714.6|19702.6|19714.6|19702.6|19714.6|19702.6|0
1736265460000|2025-01-07 15:57:40|19717.1|19705.1|19720.1|19708.1|19721.3|19709.3|19716.3|19704.3|20
1736265470000|2025-01-07 15:57:50|19718.8|19706.8|19718.4|19706.4|19722.6|19710.6|19716.3|19704.3|56
1736265480000|2025-01-07 15:58:00|19718.8|19706.8|19717.1|19705.1|19718.8|19706.8|19717.1|19705.1|4
1736265490000|2025-01-07 15:58:10|19716.3|19704.3|19716.3|19704.3|19716.3|19704.3|19716.3|19704.3|1
1736265510000|2025-01-07 15:58:30|19716.8|19704.8|19720.4|19708.4|19720.4|19708.4|19716.8|19704.8|1
1736265520000|2025-01-07 15:58:40|19717.9|19705.9|19719.2|19707.2|19719.2|19707.2|19717.9|19705.9|5
1736265530000|2025-01-07 15:58:50|19720|19708|19722.9|19710.9|19724.6|19712.6|19720|19708|33
1736265540000|2025-01-07 15:59:00|19725.4|19713.4|19725.9|19713.9|19725.9|19713.9|19725.4|19713.4|7
1736265550000|2025-01-07 15:59:10|19727.1|19715.1|19727.1|19715.1|19728.8|19716.8|19727.1|19715.1|7
1736265560000|2025-01-07 15:59:20|19727.6|19715.6|19726.3|19714.3|19727.6|19715.6|19726.3|19714.3|3
1736265570000|2025-01-07 15:59:30|19725.1|19713.1|19727.6|19715.6|19727.6|19715.6|19723.8|19711.8|11
1736265580000|2025-01-07 15:59:40|19726.3|19714.3|19726.3|19714.3|19727.1|19715.1|19725.1|19713.1|2
1736265590000|2025-01-07 15:59:50|19727.1|19715.1|19727.1|19715.1|19727.1|19715.1|19726.3|19714.3|0
1736265600000|2025-01-07 16:00:00|19727.6|19715.6|19728.8|19716.8|19728.8|19716.8|19726.3|19714.3|19
1736265610000|2025-01-07 16:00:10|19727.9|19715.9|19732.9|19720.9|19736.7|19724.7|19727.9|19715.9|97
1736265620000|2025-01-07 16:00:20|19731.7|19719.7|19736.2|19724.2|19736.2|19724.2|19731.7|19719.7|13
1736265630000|2025-01-07 16:00:30|19737|19725|19735|19723|19737|19725|19735|19723|4
1736265640000|2025-01-07 16:00:40|19734.5|19722.5|19735|19723|19735|19723|19733.7|19721.7|1
1736265650000|2025-01-07 16:00:50|19736.6|19724.6|19737.5|19725.5|19739.5|19727.5|19736.6|19724.6|11
1736265660000|2025-01-07 16:01:00|19736.2|19724.2|19738.3|19726.3|19740.4|19728.4|19736.2|19724.2|8
1736265670000|2025-01-07 16:01:10|19735.4|19723.4|19735.8|19723.8|19737.5|19725.5|19734.5|19722.5|21
1736265680000|2025-01-07 16:01:20|19736.2|19724.2|19736.9|19724.9|19737.5|19725.5|19735.3|19723.3|14
1736265690000|2025-01-07 16:01:30|19737.8|19725.8|19737.4|19725.4|19739.9|19727.9|19735.3|19723.3|35
1736265700000|2025-01-07 16:01:40|19736.6|19724.6|19735|19723|19737|19725|19735|19723|8
1736265710000|2025-01-07 16:01:50|19735.4|19723.4|19737|19725|19737|19725|19734.2|19722.2|10
1736265720000|2025-01-07 16:02:00|19739.2|19727.2|19741.2|19729.2|19741.2|19729.2|19739.2|19727.2|1
1736265730000|2025-01-07 16:02:10|19740.4|19728.4|19740|19728|19741.2|19729.2|19740|19728|2
1736265740000|2025-01-07 16:02:20|19750.4|19738.4|19749.2|19737.2|19750.4|19738.4|19747.9|19735.9|8
1736265750000|2025-01-07 16:02:30|19748.4|19736.4|19760.4|19748.4|19761.2|19749.2|19748.4|19736.4|8
1736265760000|2025-01-07 16:02:40|19761.2|19749.2|19759.5|19747.5|19761.2|19749.2|19757|19745|43
1736265770000|2025-01-07 16:02:50|19760.3|19748.3|19757|19745|19760.3|19748.3|19756.2|19744.2|9
1736265780000|2025-01-07 16:03:00|19756.1|19744.1|19752.4|19740.4|19756.1|19744.1|19752|19740|14
1736265790000|2025-01-07 16:03:10|19751.6|19739.6|19753.3|19741.3|19754.1|19742.1|19751.6|19739.6|2
1736265800000|2025-01-07 16:03:20|19752.8|19740.8|19755|19743|19755|19743|19752|19740|23
1736265810000|2025-01-07 16:03:30|19753.7|19741.7|19756.2|19744.2|19756.2|19744.2|19753.7|19741.7|4
1736265820000|2025-01-07 16:03:40|19755.4|19743.4|19756.2|19744.2|19756.2|19744.2|19755.4|19743.4|5
1736265830000|2025-01-07 16:03:50|19755.4|19743.4|19757|19745|19759.5|19747.5|19755.4|19743.4|29
1736265840000|2025-01-07 16:04:00|19757.8|19745.8|19757|19745|19760|19748|19757|19745|28
1736265850000|2025-01-07 16:04:10|19755.8|19743.8|19756.7|19744.7|19757.5|19745.5|19754.5|19742.5|16
1736265860000|2025-01-07 16:04:20|19757.5|19745.5|19756.7|19744.7|19757.5|19745.5|19756.2|19744.2|2
1736265870000|2025-01-07 16:04:30|19755.9|19743.9|19752.5|19740.5|19756.7|19744.7|19752|19740|10
1736265880000|2025-01-07 16:04:40|19752.9|19740.9|19753.7|19741.7|19754.2|19742.2|19752.9|19740.9|0
1736265890000|2025-01-07 16:04:50|19752.5|19740.5|19754.5|19742.5|19755|19743|19752.5|19740.5|1
1736265900000|2025-01-07 16:05:00|19755|19743|19760|19748|19760|19748|19754.5|19742.5|12
1736265910000|2025-01-07 16:05:10|19760.4|19748.4|19762.9|19750.9|19762.9|19750.9|19760.4|19748.4|27
1736265920000|2025-01-07 16:05:20|19762.1|19750.1|19762.5|19750.5|19766.2|19754.2|19761.7|19749.7|20
1736265930000|2025-01-07 16:05:30|19760.4|19748.4|19754.5|19742.5|19762|19750|19754.5|19742.5|37
1736265940000|2025-01-07 16:05:40|19753.6|19741.6|19754.1|19742.1|19755.3|19743.3|19753.6|19741.6|8
1736265950000|2025-01-07 16:05:50|19754.5|19742.5|19751.6|19739.6|19755.8|19743.8|19751.6|19739.6|5
1736265960000|2025-01-07 16:06:00|19752.8|19740.8|19752.8|19740.8|19755.3|19743.3|19752.8|19740.8|10
1736265970000|2025-01-07 16:06:10|19753.6|19741.6|19761.6|19749.6|19761.6|19749.6|19752.8|19740.8|6
1736265980000|2025-01-07 16:06:20|19762|19750|19762.4|19750.4|19762.8|19750.8|19761.6|19749.6|18
1736265990000|2025-01-07 16:06:30|19761.6|19749.6|19761.6|19749.6|19762|19750|19760.3|19748.3|5
1736266000000|2025-01-07 16:06:40|19762|19750|19761.6|19749.6|19762.8|19750.8|19760.8|19748.8|5
1736266010000|2025-01-07 16:06:50|19762.4|19750.4|19760.3|19748.3|19762.4|19750.4|19760.3|19748.3|0
1736266020000|2025-01-07 16:07:00|19762.8|19750.8|19763.6|19751.6|19766.6|19754.6|19762.8|19750.8|11
1736266030000|2025-01-07 16:07:10|||||||||13
1736266040000|2025-01-07 16:07:20|19764.1|19752.1|19762.8|19750.8|19765.3|19753.3|19762.8|19750.8|13
1736266050000|2025-01-07 16:07:30|19762.4|19750.4|19759.9|19747.9|19762.4|19750.4|19759.9|19747.9|24
1736266060000|2025-01-07 16:07:40|19759.4|19747.4|19751.1|19739.1|19759.4|19747.4|19751.1|19739.1|11
1736266070000|2025-01-07 16:07:50|19752|19740|19755.3|19743.3|19756.1|19744.1|19752|19740|32
1736266080000|2025-01-07 16:08:00|19756.1|19744.1|19757.8|19745.8|19757.8|19745.8|19755.3|19743.3|5
1736266090000|2025-01-07 16:08:10|19758.6|19746.6|19759.1|19747.1|19759.1|19747.1|19757.8|19745.8|3
1736266100000|2025-01-07 16:08:20|19760.3|19748.3|19760.3|19748.3|19760.3|19748.3|19757.8|19745.8|5
1736266110000|2025-01-07 16:08:30|19759.9|19747.9|19759.1|19747.1|19759.9|19747.9|19759.1|19747.1|6
1736266120000|2025-01-07 16:08:40|19758.6|19746.6|19758.6|19746.6|19759.1|19747.1|19758.6|19746.6|16
1736266130000|2025-01-07 16:08:50|19757.4|19745.4|19757.8|19745.8|19757.8|19745.8|19756.6|19744.6|0
1736266140000|2025-01-07 16:09:00|19757|19745|19754.5|19742.5|19757|19745|19754.5|19742.5|2
1736266150000|2025-01-07 16:09:10|19755.3|19743.3|19752.8|19740.8|19755.3|19743.3|19752.8|19740.8|5
1736266160000|2025-01-07 16:09:20|||||||||4
1736266170000|2025-01-07 16:09:30|19751.1|19739.1|19751.6|19739.6|19751.6|19739.6|19750.8|19738.8|5
1736266180000|2025-01-07 16:09:40|19752|19740|19754.5|19742.5|19754.5|19742.5|19752|19740|4
1736266190000|2025-01-07 16:09:50|19755.3|19743.3|19755.8|19743.8|19755.8|19743.8|19755.3|19743.3|1
1736266200000|2025-01-07 16:10:00|19758.3|19746.3|19755.8|19743.8|19759.5|19747.5|19755.8|19743.8|17
1736266220000|2025-01-07 16:10:20|19756.6|19744.6|19756.6|19744.6|19757|19745|19756.6|19744.6|2
1736266230000|2025-01-07 16:10:30|19757.8|19745.8|19757|19745|19757.8|19745.8|19755.8|19743.8|1
1736266240000|2025-01-07 16:10:40|19757.8|19745.8|19760.8|19748.8|19760.8|19748.8|19757|19745|4
1736266250000|2025-01-07 16:10:50|19760.3|19748.3|19757.8|19745.8|19760.3|19748.3|19757|19745|14
1736266260000|2025-01-07 16:11:00|19757|19745|19755.8|19743.8|19758.3|19746.3|19755.8|19743.8|28
1736266270000|2025-01-07 16:11:10|19755|19743|19757|19745|19757.8|19745.8|19755|19743|9
1736266280000|2025-01-07 16:11:20|19754.5|19742.5|19752.8|19740.8|19754.5|19742.5|19752.8|19740.8|3
1736266290000|2025-01-07 16:11:30|19753.3|19741.3|19752.5|19740.5|19753.3|19741.3|19752.5|19740.5|5
1736266300000|2025-01-07 16:11:40|19752|19740|19747.9|19735.9|19752|19740|19747.9|19735.9|6
1736266310000|2025-01-07 16:11:50|19746.7|19734.7|19746.2|19734.2|19746.7|19734.7|19746.2|19734.2|15
1736266320000|2025-01-07 16:12:00|19747.9|19735.9|19747.9|19735.9|19750|19738|19747.5|19735.5|19
1736266330000|2025-01-07 16:12:10|19748.4|19736.4|19749.7|19737.7|19749.7|19737.7|19748.4|19736.4|3
1736266340000|2025-01-07 16:12:20|19748.9|19736.9|19747.2|19735.2|19748.9|19736.9|19746.4|19734.4|5
1736266350000|2025-01-07 16:12:30|19747.6|19735.6|19749.7|19737.7|19749.7|19737.7|19747.6|19735.6|0
1736266360000|2025-01-07 16:12:40|19753.4|19741.4|19759.2|19747.2|19759.2|19747.2|19753.4|19741.4|19
1736266370000|2025-01-07 16:12:50|19758.4|19746.4|19761.7|19749.7|19761.7|19749.7|19758|19746|10
1736266380000|2025-01-07 16:13:00|19760.9|19748.9|19758|19746|19760.9|19748.9|19758|19746|9
1736266390000|2025-01-07 16:13:10|19759.2|19747.2|19758.9|19746.9|19759.2|19747.2|19758.4|19746.4|4
1736266410000|2025-01-07 16:13:30|19756.4|19744.4|19756.4|19744.4|19756.4|19744.4|19756.4|19744.4|4
1736266420000|2025-01-07 16:13:40|19758|19746|19760.5|19748.5|19760.5|19748.5|19758|19746|9
1736266440000|2025-01-07 16:14:00|||||||||2
1736266450000|2025-01-07 16:14:10|19759.7|19747.7|19757.2|19745.2|19759.7|19747.7|19756.4|19744.4|9
1736266460000|2025-01-07 16:14:20|19754.8|19742.8|19757.6|19745.6|19757.6|19745.6|19752.3|19740.3|11
1736266470000|2025-01-07 16:14:30|19756.4|19744.4|19756.4|19744.4|19757.2|19745.2|19756.4|19744.4|4
1736266480000|2025-01-07 16:14:40|19753.9|19741.9|19753.1|19741.1|19753.9|19741.9|19751.4|19739.4|3
1736266490000|2025-01-07 16:14:50|19751.8|19739.8|19747.2|19735.2|19751.8|19739.8|19746.4|19734.4|46
1736266500000|2025-01-07 16:15:00|19746.4|19734.4|19747.2|19735.2|19747.2|19735.2|19744.7|19732.7|16
1736266510000|2025-01-07 16:15:10|19746.7|19734.7|19749.7|19737.7|19751.4|19739.4|19745.1|19733.1|2
1736266520000|2025-01-07 16:15:20|19750.1|19738.1|19753.9|19741.9|19753.9|19741.9|19750.1|19738.1|4
1736266530000|2025-01-07 16:15:30|19752.6|19740.6|19752.6|19740.6|19752.6|19740.6|19751.4|19739.4|7
1736266540000|2025-01-07 16:15:40|19753.9|19741.9|19749.3|19737.3|19753.9|19741.9|19749.3|19737.3|14
1736266550000|2025-01-07 16:15:50|19750.1|19738.1|19750.1|19738.1|19750.6|19738.6|19749.3|19737.3|0
1736266560000|2025-01-07 16:16:00|19750.6|19738.6|19754.3|19742.3|19754.3|19742.3|19750.6|19738.6|8
1736266570000|2025-01-07 16:16:10|19753.5|19741.5|19753.5|19741.5|19754.3|19742.3|19753.5|19741.5|2
1736266580000|2025-01-07 16:16:20|19754|19742|19754.8|19742.8|19754.8|19742.8|19754|19742|1
1736266590000|2025-01-07 16:16:30|19753.2|19741.2|19754.8|19742.8|19754.8|19742.8|19748.9|19736.9|11
1736266600000|2025-01-07 16:16:40|19752.3|19740.3|19752.3|19740.3|19753.1|19741.1|19752.3|19740.3|6
1736266610000|2025-01-07 16:16:50|19753.1|19741.1|19754.3|19742.3|19754.8|19742.8|19748.5|19736.5|15
1736266620000|2025-01-07 16:17:00|19754.8|19742.8|19759.3|19747.3|19759.8|19747.8|19754.8|19742.8|4
1736266630000|2025-01-07 16:17:10|19759.8|19747.8|19758.5|19746.5|19759.8|19747.8|19758.5|19746.5|1
1736266640000|2025-01-07 16:17:20|19758.9|19746.9|19758.9|19746.9|19759.3|19747.3|19758.9|19746.9|28
1736266650000|2025-01-07 16:17:30|19757.6|19745.6|19758.9|19746.9|19759.3|19747.3|19757.6|19745.6|5
1736266660000|2025-01-07 16:17:40|19762.6|19750.6|19762.6|19750.6|19762.6|19750.6|19762.6|19750.6|5
1736266670000|2025-01-07 16:17:50|19763.1|19751.1|19763.9|19751.9|19763.9|19751.9|19763.1|19751.1|9
1736266680000|2025-01-07 16:18:00|19770.6|19758.6|19776.6|19764.6|19776.6|19764.6|19770.6|19758.6|19
1736266690000|2025-01-07 16:18:10|19779.1|19767.1|19780.3|19768.3|19780.3|19768.3|19778.3|19766.3|13
1736266700000|2025-01-07 16:18:20|19780.8|19768.8|19782.5|19770.5|19783.3|19771.3|19780.8|19768.8|10
1736266710000|2025-01-07 16:18:30|19783.3|19771.3|19786.2|19774.2|19786.2|19774.2|19782.5|19770.5|38
1736266720000|2025-01-07 16:18:40|19787.5|19775.5|19788.7|19776.7|19788.7|19776.7|19785.8|19773.8|38
1736266730000|2025-01-07 16:18:50|19787.5|19775.5|19782.4|19770.4|19787.5|19775.5|19781.1|19769.1|44
1736266740000|2025-01-07 16:19:00|19783.2|19771.2|19780.3|19768.3|19784.1|19772.1|19779.9|19767.9|10
1736266750000|2025-01-07 16:19:10|19779.1|19767.1|19776.6|19764.6|19779.1|19767.1|19776.6|19764.6|2
1736266760000|2025-01-07 16:19:20|19778.3|19766.3|19778.7|19766.7|19778.7|19766.7|19778.3|19766.3|42
1736266770000|2025-01-07 16:19:30|19779.2|19767.2|19780.9|19768.9|19780.9|19768.9|19779.2|19767.2|38
1736266780000|2025-01-07 16:19:40|19779.2|19767.2|19777.5|19765.5|19779.2|19767.2|19775.8|19763.8|19
1736266790000|2025-01-07 16:19:50|19778.4|19766.4|19778.7|19766.7|19780|19768|19778.4|19766.4|7
1736266800000|2025-01-07 16:20:00|19778.3|19766.3|19780.9|19768.9|19780.9|19768.9|19777.5|19765.5|14
1736266810000|2025-01-07 16:20:10|19778.4|19766.4|19780.5|19768.5|19782.1|19770.1|19778.4|19766.4|15
1736266820000|2025-01-07 16:20:20|19781.8|19769.8|19778|19766|19782.6|19770.6|19778|19766|7
1736266830000|2025-01-07 16:20:30|19778.8|19766.8|19780.1|19768.1|19780.1|19768.1|19777.6|19765.6|4
1736266840000|2025-01-07 16:20:40|19780.5|19768.5|19776.7|19764.7|19780.5|19768.5|19776.7|19764.7|4
1736266850000|2025-01-07 16:20:50|19775.9|19763.9|19779.3|19767.3|19779.3|19767.3|19774.3|19762.3|12
1736266860000|2025-01-07 16:21:00|19781.8|19769.8|19783|19771|19783|19771|19781.8|19769.8|19
1736266870000|2025-01-07 16:21:10|19782.6|19770.6|19781.4|19769.4|19782.6|19770.6|19778.9|19766.9|35
1736266880000|2025-01-07 16:21:20|19780.7|19768.7|19785.7|19773.7|19785.7|19773.7|19780.2|19768.2|28
1736266890000|2025-01-07 16:21:30|19784.9|19772.9|19785.3|19773.3|19785.3|19773.3|19784.9|19772.9|2
1736266900000|2025-01-07 16:21:40|19786.6|19774.6|19786.6|19774.6|19786.6|19774.6|19786.6|19774.6|1
1736266910000|2025-01-07 16:21:50|19787|19775|19783.6|19771.6|19787|19775|19783.6|19771.6|16
1736266920000|2025-01-07 16:22:00|19784.4|19772.4|19783.6|19771.6|19784.4|19772.4|19783.6|19771.6|2
1736266930000|2025-01-07 16:22:10|19781.1|19769.1|19781.9|19769.9|19781.9|19769.9|19781.1|19769.1|15
1736266940000|2025-01-07 16:22:20|19780.3|19768.3|19779.9|19767.9|19780.7|19768.7|19779.4|19767.4|3
1736266950000|2025-01-07 16:22:30|19781.2|19769.2|19778.6|19766.6|19785.3|19773.3|19778.6|19766.6|27
1736266960000|2025-01-07 16:22:40|19777|19765|19777.4|19765.4|19777.4|19765.4|19777|19765|7
1736266970000|2025-01-07 16:22:50|19776.6|19764.6|19774.9|19762.9|19776.6|19764.6|19774.9|19762.9|2
1736266980000|2025-01-07 16:23:00|19774.1|19762.1|19774.9|19762.9|19774.9|19762.9|19774.1|19762.1|0
1736266990000|2025-01-07 16:23:10|19772.8|19760.8|19772|19760|19774.1|19762.1|19772|19760|14
1736267000000|2025-01-07 16:23:20|19772.5|19760.5|19775.3|19763.3|19775.3|19763.3|19772.5|19760.5|3
1736267010000|2025-01-07 16:23:30|19776.1|19764.1|19774.9|19762.9|19776.1|19764.1|19774.1|19762.1|17
1736267020000|2025-01-07 16:23:40|19774.1|19762.1|19773.6|19761.6|19774.1|19762.1|19773.6|19761.6|1
1736267030000|2025-01-07 16:23:50|19772.4|19760.4|19772.4|19760.4|19772.4|19760.4|19772.4|19760.4|8
1736267040000|2025-01-07 16:24:00|19772.8|19760.8|19774.9|19762.9|19777.4|19765.4|19772.8|19760.8|6
1736267050000|2025-01-07 16:24:10|19775.7|19763.7|19775.2|19763.2|19775.7|19763.7|19773.2|19761.2|13
1736267060000|2025-01-07 16:24:20|19774|19762|19774|19762|19775.2|19763.2|19773.5|19761.5|6
1736267070000|2025-01-07 16:24:30|19773.5|19761.5|19772.7|19760.7|19774.8|19762.8|19772.7|19760.7|1
1736267080000|2025-01-07 16:24:40|19773.5|19761.5|19772.7|19760.7|19775.2|19763.2|19772.7|19760.7|7
1736267090000|2025-01-07 16:24:50|19771.5|19759.5|19772.7|19760.7|19772.7|19760.7|19771.5|19759.5|7
1736267100000|2025-01-07 16:25:00|19771|19759|19772.7|19760.7|19773.5|19761.5|19771|19759|3
1736267120000|2025-01-07 16:25:20|19772.3|19760.3|19771.5|19759.5|19772.3|19760.3|19771.5|19759.5|5
1736267130000|2025-01-07 16:25:30|19771|19759|19775.2|19763.2|19775.2|19763.2|19770.2|19758.2|19
1736267140000|2025-01-07 16:25:40|19776|19764|19776.5|19764.5|19777.3|19765.3|19776|19764|3
1736267150000|2025-01-07 16:25:50|19776.9|19764.9|19780.6|19768.6|19780.6|19768.6|19774.8|19762.8|25
1736267160000|2025-01-07 16:26:00|19781.4|19769.4|19780.6|19768.6|19781.4|19769.4|19780.6|19768.6|5
1736267170000|2025-01-07 16:26:10|19780.1|19768.1|19779.7|19767.7|19780.9|19768.9|19778|19766|23
1736267180000|2025-01-07 16:26:20|19778.4|19766.4|19777.2|19765.2|19779.7|19767.7|19777.2|19765.2|0
1736267190000|2025-01-07 16:26:30|19776.7|19764.7|19777.2|19765.2|19777.2|19765.2|19776.7|19764.7|5
1736267200000|2025-01-07 16:26:40|19776.7|19764.7|19775|19763|19776.7|19764.7|19775|19763|4
1736267210000|2025-01-07 16:26:50|19773.8|19761.8|19775|19763|19775|19763|19773.8|19761.8|2
1736267230000|2025-01-07 16:27:10|19773.4|19761.4|19768.8|19756.8|19773.8|19761.8|19768.8|19756.8|14
1736267240000|2025-01-07 16:27:20|19769.2|19757.2|19767.5|19755.5|19769.2|19757.2|19767.5|19755.5|1
1736267250000|2025-01-07 16:27:30|19768.3|19756.3|19770.8|19758.8|19770.8|19758.8|19768.3|19756.3|3
1736267260000|2025-01-07 16:27:40|19772.1|19760.1|19772.1|19760.1|19772.1|19760.1|19772.1|19760.1|1
1736267270000|2025-01-07 16:27:50|19771.6|19759.6|19771.6|19759.6|19771.6|19759.6|19771.6|19759.6|1
1736267280000|2025-01-07 16:28:00|19772.1|19760.1|19774.1|19762.1|19774.1|19762.1|19772.1|19760.1|3
1736267290000|2025-01-07 16:28:10|19772.4|19760.4|19776.6|19764.6|19776.6|19764.6|19772.4|19760.4|5
1736267300000|2025-01-07 16:28:20|19776.2|19764.2|19776.2|19764.2|19776.2|19764.2|19776.2|19764.2|18
1736267310000|2025-01-07 16:28:30|19776.9|19764.9|19774.4|19762.4|19778.2|19766.2|19774.4|19762.4|11
1736267320000|2025-01-07 16:28:40|19774|19762|19773.2|19761.2|19774|19762|19773.2|19761.2|4
1736267330000|2025-01-07 16:28:50|19772|19760|19773.2|19761.2|19773.2|19761.2|19771.5|19759.5|4
1736267340000|2025-01-07 16:29:00|19773.7|19761.7|19769|19757|19773.7|19761.7|19769|19757|17
1736267350000|2025-01-07 16:29:10|19767.3|19755.3|19767.3|19755.3|19767.3|19755.3|19767.3|19755.3|3
1736267360000|2025-01-07 16:29:20|19766.5|19754.5|19758.5|19746.5|19766.5|19754.5|19758.5|19746.5|13
1736267370000|2025-01-07 16:29:30|19758.1|19746.1|19754.9|19742.9|19758.5|19746.5|19754.9|19742.9|14
1736267380000|2025-01-07 16:29:40|19756.6|19744.6|19762.9|19750.9|19762.9|19750.9|19756.6|19744.6|9
1736267390000|2025-01-07 16:29:50|19763.7|19751.7|19763.3|19751.3|19764.1|19752.1|19763.3|19751.3|4
1736267400000|2025-01-07 16:30:00|19764.1|19752.1|19763.8|19751.8|19767.5|19755.5|19763.8|19751.8|13
1736267410000|2025-01-07 16:30:10|19762.1|19750.1|19762.1|19750.1|19763.3|19751.3|19762.1|19750.1|6
1736267420000|2025-01-07 16:30:20|19761.3|19749.3|19760.8|19748.8|19761.3|19749.3|19760.8|19748.8|1
1736267430000|2025-01-07 16:30:30|19760|19748|19759.7|19747.7|19760|19748|19759.2|19747.2|6
1736267440000|2025-01-07 16:30:40|19760.5|19748.5|19760.8|19748.8|19760.8|19748.8|19760|19748|10
1736267460000|2025-01-07 16:31:00|19763.3|19751.3|19759.7|19747.7|19765|19753|19759.2|19747.2|22
1736267470000|2025-01-07 16:31:10|19756.7|19744.7|19759.2|19747.2|19759.2|19747.2|19755.9|19743.9|16
1736267480000|2025-01-07 16:31:20|19759.7|19747.7|19758.4|19746.4|19760.9|19748.9|19758.4|19746.4|4
1736267490000|2025-01-07 16:31:30|19756.4|19744.4|19753.4|19741.4|19756.4|19744.4|19753.4|19741.4|4
1736267500000|2025-01-07 16:31:40|19754.7|19742.7|19754.3|19742.3|19754.7|19742.7|19753.1|19741.1|3
1736267510000|2025-01-07 16:31:50|19756.8|19744.8|19756.8|19744.8|19756.8|19744.8|19756.8|19744.8|2
1736267520000|2025-01-07 16:32:00|19757.6|19745.6|19757.6|19745.6|19757.6|19745.6|19757.6|19745.6|3
1736267530000|2025-01-07 16:32:10|19759.3|19747.3|19759.3|19747.3|19759.3|19747.3|19759.3|19747.3|4
1736267540000|2025-01-07 16:32:20|19764.3|19752.3|19758.9|19746.9|19764.3|19752.3|19758.9|19746.9|13
1736267550000|2025-01-07 16:32:30|19758.1|19746.1|19764.3|19752.3|19764.3|19752.3|19756.8|19744.8|21
1736267560000|2025-01-07 16:32:40|19765.1|19753.1|19764.3|19752.3|19765.1|19753.1|19764.3|19752.3|3
1736267570000|2025-01-07 16:32:50|19763.9|19751.9|19761.4|19749.4|19763.9|19751.9|19760.6|19748.6|25
1736267580000|2025-01-07 16:33:00|19768.5|19756.5|19774.4|19762.4|19779.8|19767.8|19768.5|19756.5|134
1736267590000|2025-01-07 16:33:10|19774|19762|19778.6|19766.6|19778.6|19766.6|19774|19762|46
1736267600000|2025-01-07 16:33:20|19776.5|19764.5|19777.4|19765.4|19779.4|19767.4|19775.7|19763.7|34
1736267610000|2025-01-07 16:33:30|19778.2|19766.2|19775.7|19763.7|19778.2|19766.2|19775.2|19763.2|20
1736267620000|2025-01-07 16:33:40|19775.2|19763.2|19770.2|19758.2|19775.7|19763.7|19767.3|19755.3|19
1736267630000|2025-01-07 16:33:50|19772.7|19760.7|19772.7|19760.7|19773.5|19761.5|19772.7|19760.7|4
1736267640000|2025-01-07 16:34:00|19771|19759|19771.5|19759.5|19771.5|19759.5|19771|19759|13
1736267650000|2025-01-07 16:34:10|19770.2|19758.2|19770.2|19758.2|19770.2|19758.2|19770.2|19758.2|0
1736267660000|2025-01-07 16:34:20|19771.8|19759.8|19770.2|19758.2|19772.3|19760.3|19770.2|19758.2|33
1736267670000|2025-01-07 16:34:30|19769.4|19757.4|19769.4|19757.4|19769.4|19757.4|19769.4|19757.4|8
1736267680000|2025-01-07 16:34:40|19770.2|19758.2|19770.2|19758.2|19770.2|19758.2|19770.2|19758.2|0
1736267690000|2025-01-07 16:34:50|19769.4|19757.4|19766|19754|19769.4|19757.4|19766|19754|7
1736267700000|2025-01-07 16:35:00|19768.5|19756.5|19771|19759|19771|19759|19768.5|19756.5|3
1736267710000|2025-01-07 16:35:10|19771.8|19759.8|19768.9|19756.9|19771.8|19759.8|19768.4|19756.4|4
1736267720000|2025-01-07 16:35:20|19770.1|19758.1|19769.7|19757.7|19770.1|19758.1|19769.7|19757.7|0
1736267730000|2025-01-07 16:35:30|19768.4|19756.4|19768.8|19756.8|19768.8|19756.8|19768|19756|17
1736267740000|2025-01-07 16:35:40|19769.2|19757.2|19770|19758|19770|19758|19769.2|19757.2|0
1736267750000|2025-01-07 16:35:50|19770.8|19758.8|19770.8|19758.8|19770.8|19758.8|19770.8|19758.8|7
1736267760000|2025-01-07 16:36:00|19771.3|19759.3|19768.8|19756.8|19772.1|19760.1|19768.8|19756.8|21
1736267770000|2025-01-07 16:36:10|19768.3|19756.3|19768.3|19756.3|19768.3|19756.3|19768.3|19756.3|0
1736267780000|2025-01-07 16:36:20|19767.9|19755.9|19761.3|19749.3|19767.9|19755.9|19761.3|19749.3|9
1736267790000|2025-01-07 16:36:30|19762.1|19750.1|19764.7|19752.7|19766.3|19754.3|19762.1|19750.1|14
1736267800000|2025-01-07 16:36:40|19761.3|19749.3|19761.3|19749.3|19761.7|19749.7|19761.3|19749.3|1
1736267810000|2025-01-07 16:36:50|19760.8|19748.8|19761.3|19749.3|19761.7|19749.7|19760.5|19748.5|0
1736267820000|2025-01-07 16:37:00|19760.5|19748.5|19759.7|19747.7|19760.5|19748.5|19759.7|19747.7|0
1736267830000|2025-01-07 16:37:10|19760.5|19748.5|19759.7|19747.7|19760.5|19748.5|19759.7|19747.7|10
1736267840000|2025-01-07 16:37:20|19760.5|19748.5|19760.8|19748.8|19761.3|19749.3|19760.5|19748.5|4
1736267850000|2025-01-07 16:37:30|19765.9|19753.9|19765.5|19753.5|19765.9|19753.9|19765.5|19753.5|46
1736267860000|2025-01-07 16:37:40|19765|19753|19765|19753|19765|19753|19765|19753|0
1736267870000|2025-01-07 16:37:50|19765.5|19753.5|19765.5|19753.5|19765.5|19753.5|19765|19753|2
1736267880000|2025-01-07 16:38:00|19765.9|19753.9|19763.8|19751.8|19765.9|19753.9|19762.5|19750.5|11
1736267890000|2025-01-07 16:38:10|19763.3|19751.3|19763.3|19751.3|19763.3|19751.3|19763.3|19751.3|0
1736267900000|2025-01-07 16:38:20|19762.5|19750.5|19764.6|19752.6|19765.8|19753.8|19762.5|19750.5|7
1736267910000|2025-01-07 16:38:30|19763.8|19751.8|19762.1|19750.1|19763.8|19751.8|19761.3|19749.3|6
1736267930000|2025-01-07 16:38:50|19761.3|19749.3|19762.1|19750.1|19762.1|19750.1|19761.3|19749.3|4
1736267940000|2025-01-07 16:39:00|19762.9|19750.9|19762.9|19750.9|19763.3|19751.3|19762.9|19750.9|14
1736267950000|2025-01-07 16:39:10|19763.3|19751.3|19759.1|19747.1|19763.3|19751.3|19758.3|19746.3|6
1736267960000|2025-01-07 16:39:20|19758.3|19746.3|19761.2|19749.2|19761.6|19749.6|19758.3|19746.3|4
1736267970000|2025-01-07 16:39:30|19760.4|19748.4|19759.9|19747.9|19760.4|19748.4|19759.9|19747.9|0
1736267990000|2025-01-07 16:39:50|19759.5|19747.5|19759.9|19747.9|19759.9|19747.9|19759.5|19747.5|2
1736268000000|2025-01-07 16:40:00|19758.2|19746.2|19748.7|19736.7|19758.2|19746.2|19746.6|19734.6|26
1736268010000|2025-01-07 16:40:10|19747.9|19735.9|19746.7|19734.7|19747.9|19735.9|19745.8|19733.8|12
1736268020000|2025-01-07 16:40:20|19747.1|19735.1|19747.1|19735.1|19747.1|19735.1|19746.3|19734.3|1
1736268030000|2025-01-07 16:40:30|19746.3|19734.3|19750.8|19738.8|19751.6|19739.6|19746.3|19734.3|5
1736268040000|2025-01-07 16:40:40|19750.4|19738.4|19748.8|19736.8|19750.4|19738.4|19748.8|19736.8|1
1736268050000|2025-01-07 16:40:50|19750.4|19738.4|19747.5|19735.5|19750.4|19738.4|19747.5|19735.5|2
1736268060000|2025-01-07 16:41:00|19748.3|19736.3|19742.5|19730.5|19748.8|19736.8|19742.5|19730.5|18
1736268070000|2025-01-07 16:41:10|19743.3|19731.3|19742.5|19730.5|19743.3|19731.3|19742.5|19730.5|0
1736268080000|2025-01-07 16:41:20|19743.8|19731.8|19745.4|19733.4|19745.4|19733.4|19743.8|19731.8|8
1736268090000|2025-01-07 16:41:30|19741.6|19729.6|19740.4|19728.4|19748.2|19736.2|19739.9|19727.9|73
1736268100000|2025-01-07 16:41:40|19742|19730|19740.4|19728.4|19742.4|19730.4|19740.4|19728.4|5
1736268110000|2025-01-07 16:41:50|19742.4|19730.4|19744.1|19732.1|19744.1|19732.1|19742.4|19730.4|5
1736268120000|2025-01-07 16:42:00|19741.6|19729.6|19742.4|19730.4|19744.9|19732.9|19741.6|19729.6|6
1736268130000|2025-01-07 16:42:10|19740.8|19728.8|19744.9|19732.9|19744.9|19732.9|19740.8|19728.8|14
1736268140000|2025-01-07 16:42:20|||||||||5
1736268150000|2025-01-07 16:42:30|||||||||3
1736268160000|2025-01-07 16:42:40|19746.5|19734.5|19745.7|19733.7|19746.5|19734.5|19745.7|19733.7|9
1736268170000|2025-01-07 16:42:50|19738.7|19726.7|19739.9|19727.9|19739.9|19727.9|19738.7|19726.7|5
1736268180000|2025-01-07 16:43:00|19739.5|19727.5|19738.2|19726.2|19739.5|19727.5|19738.2|19726.2|1
1736268190000|2025-01-07 16:43:10|19739|19727|19738.1|19726.1|19739.8|19727.8|19736.9|19724.9|16
1736268200000|2025-01-07 16:43:20|||||||||3
1736268210000|2025-01-07 16:43:30|19737.3|19725.3|19742.3|19730.3|19742.8|19730.8|19737.3|19725.3|20
1736268220000|2025-01-07 16:43:40|19739|19727|19739|19727|19739|19727|19739|19727|3
1736268230000|2025-01-07 16:43:50|19740.3|19728.3|19740.3|19728.3|19740.3|19728.3|19740.3|19728.3|4
1736268240000|2025-01-07 16:44:00|19741.5|19729.5|19741.5|19729.5|19742.8|19730.8|19741.5|19729.5|2
1736268250000|2025-01-07 16:44:10|19744|19732|19743.6|19731.6|19744|19732|19742.8|19730.8|5
1736268260000|2025-01-07 16:44:20|19742|19730|19743.6|19731.6|19743.6|19731.6|19741.5|19729.5|3
1736268270000|2025-01-07 16:44:30|19742.8|19730.8|19742.8|19730.8|19742.8|19730.8|19742.8|19730.8|0
1736268280000|2025-01-07 16:44:40|19742.3|19730.3|19744|19732|19744|19732|19742.3|19730.3|6
1736268290000|2025-01-07 16:44:50|||||||||1
1736268300000|2025-01-07 16:45:00|19742.3|19730.3|19741.9|19729.9|19742.3|19730.3|19741.9|19729.9|14
1736268310000|2025-01-07 16:45:10|19741.1|19729.1|19744.4|19732.4|19744.4|19732.4|19741.1|19729.1|9
1736268320000|2025-01-07 16:45:20|19743.6|19731.6|19745.3|19733.3|19745.3|19733.3|19743.6|19731.6|3
1736268330000|2025-01-07 16:45:30|19746.1|19734.1|19745.3|19733.3|19746.1|19734.1|19745.3|19733.3|0
1736268340000|2025-01-07 16:45:40|19746.1|19734.1|19753.2|19741.2|19754.5|19742.5|19745.3|19733.3|13
1736268350000|2025-01-07 16:45:50|19754|19742|19754|19742|19754|19742|19754|19742|0
1736268360000|2025-01-07 16:46:00|19754.8|19742.8|19762|19750|19762|19750|19754.5|19742.5|10
1736268370000|2025-01-07 16:46:10|19761.2|19749.2|19763.2|19751.2|19763.2|19751.2|19760.7|19748.7|2
1736268380000|2025-01-07 16:46:20|19764|19752|19770.4|19758.4|19770.4|19758.4|19764|19752|28
1736268390000|2025-01-07 16:46:30|19772.1|19760.1|19767|19755|19772.1|19760.1|19765.4|19753.4|21
1736268400000|2025-01-07 16:46:40|19767.4|19755.4|19766.2|19754.2|19767.4|19755.4|19766.2|19754.2|4
1736268410000|2025-01-07 16:46:50|19766.6|19754.6|19764.1|19752.1|19766.6|19754.6|19764.1|19752.1|6
1736268420000|2025-01-07 16:47:00|19765|19753|19765|19753|19765|19753|19765|19753|16
1736268430000|2025-01-07 16:47:10|19763.3|19751.3|19763.3|19751.3|19763.3|19751.3|19763.3|19751.3|4
1736268440000|2025-01-07 16:47:20|19764.3|19752.3|19765.1|19753.1|19765.1|19753.1|19763.8|19751.8|7
1736268450000|2025-01-07 16:47:30|||||||||3
1736268460000|2025-01-07 16:47:40|19766|19754|19767.6|19755.6|19768|19756|19766|19754|20
1736268470000|2025-01-07 16:47:50|19765.5|19753.5|19765.1|19753.1|19765.5|19753.5|19765.1|19753.1|2
1736268480000|2025-01-07 16:48:00|19764.3|19752.3|19763|19751|19764.3|19752.3|19761.8|19749.8|27
1736268490000|2025-01-07 16:48:10|19762.2|19750.2|19760.9|19748.9|19762.2|19750.2|19760.1|19748.1|1
1736268500000|2025-01-07 16:48:20|19760.1|19748.1|19760.1|19748.1|19760.1|19748.1|19760.1|19748.1|0
1736268510000|2025-01-07 16:48:30|19760.9|19748.9|19758.4|19746.4|19761.3|19749.3|19757.6|19745.6|8
1736268520000|2025-01-07 16:48:40|19757.4|19745.4|19757.9|19745.9|19757.9|19745.9|19757.4|19745.4|4
1736268530000|2025-01-07 16:48:50|19759.2|19747.2|19759.2|19747.2|19759.2|19747.2|19759.2|19747.2|0
1736268540000|2025-01-07 16:49:00|19760|19748|19756.7|19744.7|19760|19748|19756.7|19744.7|27
1736268550000|2025-01-07 16:49:10|19755.4|19743.4|19755|19743|19755.4|19743.4|19755|19743|5
1736268560000|2025-01-07 16:49:20|19756.2|19744.2|19753.2|19741.2|19756.2|19744.2|19753.2|19741.2|10
1736268570000|2025-01-07 16:49:30|19753.3|19741.3|19749.5|19737.5|19753.3|19741.3|19749.5|19737.5|4
1736268580000|2025-01-07 16:49:40|19749|19737|19747.8|19735.8|19749.5|19737.5|19747.8|19735.8|1
1736268590000|2025-01-07 16:49:50|19747.3|19735.3|19748.7|19736.7|19748.7|19736.7|19746.5|19734.5|15
1736268600000|2025-01-07 16:50:00|19748.3|19736.3|19748.7|19736.7|19748.7|19736.7|19747.5|19735.5|2
1736268610000|2025-01-07 16:50:10|19748.3|19736.3|19747|19735|19748.3|19736.3|19747|19735|17
1736268620000|2025-01-07 16:50:20|19746.2|19734.2|19748.3|19736.3|19748.3|19736.3|19745.8|19733.8|3
1736268630000|2025-01-07 16:50:30|19748.7|19736.7|19749.5|19737.5|19749.5|19737.5|19748.7|19736.7|0
1736268640000|2025-01-07 16:50:40|19748.7|19736.7|19749.5|19737.5|19749.5|19737.5|19748.3|19736.3|0
1736268650000|2025-01-07 16:50:50|19749.1|19737.1|19749.5|19737.5|19751.6|19739.6|19748.3|19736.3|10
1736268660000|2025-01-07 16:51:00|19750.8|19738.8|19749.9|19737.9|19750.8|19738.8|19749.9|19737.9|2
1736268670000|2025-01-07 16:51:10|19750.8|19738.8|19750.8|19738.8|19750.8|19738.8|19750.8|19738.8|1
1736268690000|2025-01-07 16:51:30|||||||||2
1736268700000|2025-01-07 16:51:40|||||||||5
1736268710000|2025-01-07 16:51:50|19748.3|19736.3|19749.5|19737.5|19749.5|19737.5|19748.3|19736.3|10
1736268720000|2025-01-07 16:52:00|19750.3|19738.3|19751.6|19739.6|19751.6|19739.6|19750.3|19738.3|7
1736268730000|2025-01-07 16:52:10|19750.8|19738.8|19750|19738|19750.8|19738.8|19750|19738|11
1736268750000|2025-01-07 16:52:30|19748.7|19736.7|19749.5|19737.5|19749.5|19737.5|19748.7|19736.7|1
1736268760000|2025-01-07 16:52:40|19748.7|19736.7|19750|19738|19750.8|19738.8|19748.7|19736.7|8
1736268770000|2025-01-07 16:52:50|19750.8|19738.8|19756.2|19744.2|19756.2|19744.2|19750.8|19738.8|30
1736268780000|2025-01-07 16:53:00|19752.9|19740.9|19751.2|19739.2|19752.9|19740.9|19751.2|19739.2|6
1736268790000|2025-01-07 16:53:10|19752|19740|19751.6|19739.6|19752|19740|19751.6|19739.6|0
1736268800000|2025-01-07 16:53:20|19750.8|19738.8|19748.3|19736.3|19750.8|19738.8|19748.3|19736.3|3
1736268820000|2025-01-07 16:53:40|19747.5|19735.5|19747.8|19735.8|19747.8|19735.8|19747.5|19735.5|13
1736268830000|2025-01-07 16:53:50|19744.5|19732.5|19745.3|19733.3|19745.3|19733.3|19742.8|19730.8|8
1736268840000|2025-01-07 16:54:00|19744.5|19732.5|19750.4|19738.4|19750.4|19738.4|19744.1|19732.1|25
1736268850000|2025-01-07 16:54:10|19751.7|19739.7|19745.4|19733.4|19751.7|19739.7|19745.4|19733.4|4
1736268860000|2025-01-07 16:54:20|19744.1|19732.1|19743.3|19731.3|19744.1|19732.1|19743.3|19731.3|8
1736268880000|2025-01-07 16:54:40|19741.6|19729.6|19740.8|19728.8|19741.6|19729.6|19740.8|19728.8|2
1736268890000|2025-01-07 16:54:50|19738.3|19726.3|19737.5|19725.5|19738.3|19726.3|19737.5|19725.5|3
1736268900000|2025-01-07 16:55:00|19738.3|19726.3|19738.3|19726.3|19738.3|19726.3|19738.3|19726.3|0
1736268910000|2025-01-07 16:55:10|||||||||4
1736268920000|2025-01-07 16:55:20|19735.8|19723.8|19735.8|19723.8|19737|19725|19735.8|19723.8|6
1736268930000|2025-01-07 16:55:30|19738.3|19726.3|19738.3|19726.3|19738.3|19726.3|19738.3|19726.3|2
1736268940000|2025-01-07 16:55:40|19740.8|19728.8|19737.5|19725.5|19740.8|19728.8|19735.8|19723.8|74
1736268950000|2025-01-07 16:55:50|19736.7|19724.7|19736.2|19724.2|19736.7|19724.7|19735.8|19723.8|3
1736268960000|2025-01-07 16:56:00|19737.5|19725.5|19735.4|19723.4|19737.5|19725.5|19735|19723|10
1736268970000|2025-01-07 16:56:10|19737.5|19725.5|19739.1|19727.1|19739.1|19727.1|19737|19725|2
1736268980000|2025-01-07 16:56:20|19744.5|19732.5|19744.5|19732.5|19745.4|19733.4|19743.7|19731.7|14
1736268990000|2025-01-07 16:56:30|19743.7|19731.7|19738.3|19726.3|19743.7|19731.7|19738.3|19726.3|7
1736269020000|2025-01-07 16:57:00|19739.1|19727.1|19743.7|19731.7|19743.7|19731.7|19739.1|19727.1|4
1736269030000|2025-01-07 16:57:10|19745|19733|19747.5|19735.5|19747.5|19735.5|19745|19733|1
1736269040000|2025-01-07 16:57:20|19746.7|19734.7|19744.2|19732.2|19747.5|19735.5|19742.9|19730.9|8
1736269050000|2025-01-07 16:57:30|19742.5|19730.5|19740.4|19728.4|19742.5|19730.5|19740.4|19728.4|11
1736269060000|2025-01-07 16:57:40|19739.2|19727.2|19736.7|19724.7|19739.2|19727.2|19736.7|19724.7|9
1736269070000|2025-01-07 16:57:50|19735.4|19723.4|19734.2|19722.2|19736.2|19724.2|19732.6|19720.6|17
1736269080000|2025-01-07 16:58:00|19736.2|19724.2|19736.7|19724.7|19737.5|19725.5|19734.2|19722.2|9
1736269090000|2025-01-07 16:58:10|19735.4|19723.4|19735.4|19723.4|19735.4|19723.4|19735.4|19723.4|4
1736269100000|2025-01-07 16:58:20|19736.7|19724.7|19737.5|19725.5|19737.5|19725.5|19736.7|19724.7|0
1736269110000|2025-01-07 16:58:30|19736.7|19724.7|19736.7|19724.7|19738.3|19726.3|19736.7|19724.7|12
1736269130000|2025-01-07 16:58:50|19736.2|19724.2|19735.8|19723.8|19736.2|19724.2|19735|19723|8
1736269140000|2025-01-07 16:59:00|19735|19723|19739.5|19727.5|19739.5|19727.5|19735|19723|3
1736269150000|2025-01-07 16:59:10|19740.3|19728.3|19740.3|19728.3|19740.3|19728.3|19739.5|19727.5|1
1736269170000|2025-01-07 16:59:30|19741.1|19729.1|19738.3|19726.3|19741.6|19729.6|19738.3|19726.3|8
1736269180000|2025-01-07 16:59:40|19739.5|19727.5|19739.5|19727.5|19739.5|19727.5|19738.7|19726.7|1
1736269190000|2025-01-07 16:59:50|19740|19728|19739.5|19727.5|19741.6|19729.6|19739.5|19727.5|3
1736269200000|2025-01-07 17:00:00|19740|19728|19745|19733|19746.2|19734.2|19740|19728|27
1736269210000|2025-01-07 17:00:10|19747|19735|19742.5|19730.5|19747|19735|19742.5|19730.5|10
1736269220000|2025-01-07 17:00:20|19742|19730|19741.6|19729.6|19742|19730|19741.6|19729.6|34
1736269230000|2025-01-07 17:00:30|19742.4|19730.4|19740.3|19728.3|19742.4|19730.4|19740.3|19728.3|2
1736269240000|2025-01-07 17:00:40|19738.3|19726.3|19738.3|19726.3|19739.1|19727.1|19737|19725|3
1736269250000|2025-01-07 17:00:50|19737.8|19725.8|19737.8|19725.8|19737.8|19725.8|19737.8|19725.8|0
1736269260000|2025-01-07 17:01:00|19739.1|19727.1|19740.8|19728.8|19740.8|19728.8|19739.1|19727.1|1
1736269280000|2025-01-07 17:01:20|19739.1|19727.1|19739.5|19727.5|19740|19728|19738.3|19726.3|2
1736269290000|2025-01-07 17:01:30|19740|19728|19740.8|19728.8|19740.8|19728.8|19740|19728|0
1736269310000|2025-01-07 17:01:50|||||||||1
1736269330000|2025-01-07 17:02:10|19741.6|19729.6|19743.3|19731.3|19743.3|19731.3|19741.6|19729.6|2
1736269340000|2025-01-07 17:02:20|19744.5|19732.5|19744.1|19732.1|19745.8|19733.8|19744.1|19732.1|1
1736269350000|2025-01-07 17:02:30|19743.3|19731.3|19737|19725|19743.3|19731.3|19736.7|19724.7|57
1736269360000|2025-01-07 17:02:40|19736.2|19724.2|19735|19723|19738.3|19726.3|19735|19723|13
1736269370000|2025-01-07 17:02:50|19737|19725|19733.7|19721.7|19737|19725|19733.3|19721.3|9
1736269380000|2025-01-07 17:03:00|19734.5|19722.5|19736.6|19724.6|19736.6|19724.6|19734.5|19722.5|9
1736269390000|2025-01-07 17:03:10|19737.4|19725.4|19738.3|19726.3|19738.3|19726.3|19737.4|19725.4|1
1736269400000|2025-01-07 17:03:20|19739.1|19727.1|19739.5|19727.5|19739.5|19727.5|19738.3|19726.3|2
1736269410000|2025-01-07 17:03:30|||||||||1
1736269420000|2025-01-07 17:03:40|19739.1|19727.1|19739.1|19727.1|19739.1|19727.1|19739.1|19727.1|0
1736269430000|2025-01-07 17:03:50|19740.3|19728.3|19738.3|19726.3|19740.3|19728.3|19738.3|19726.3|2
1736269440000|2025-01-07 17:04:00|19739.5|19727.5|19739.5|19727.5|19740.3|19728.3|19737|19725|7
1736269450000|2025-01-07 17:04:10|19738.3|19726.3|19738.3|19726.3|19739.5|19727.5|19738.3|19726.3|3
1736519400000|2025-01-10 14:30:00|19892.1|19880.1|19906.8|19894.8|19921.4|19904|19892.1|19876.2|246
1736519410000|2025-01-10 14:30:10|19909.8|19897.8|19897.4|19885.4|19909.8|19897.8|19895.7|19883.7|139
1736519420000|2025-01-10 14:30:20|19896.2|19884.2|19911.7|19899.7|19917.9|19905.9|19896.2|19884.2|69
1736519430000|2025-01-10 14:30:30|19919.1|19907.1|19930.3|19918.3|19932.1|19920.1|19919.1|19907.1|108
1736519440000|2025-01-10 14:30:40|19929.9|19917.9|19928.6|19916.6|19929.9|19917.9|19918.2|19906.2|102
1736519450000|2025-01-10 14:30:50|19926.5|19914.5|19914.5|19902.5|19930.7|19918.7|19914.5|19902.5|63
1736519460000|2025-01-10 14:31:00|19914.1|19902.1|19921.2|19909.2|19924.2|19912.2|19913.7|19901.7|58
1736519470000|2025-01-10 14:31:10|19920.4|19908.4|19924.9|19912.9|19926.7|19914.7|19913.3|19901.3|41
1736519480000|2025-01-10 14:31:20|19926.6|19914.6|19921.7|19909.7|19927.4|19915.4|19916.2|19904.2|46
1736519490000|2025-01-10 14:31:30|19922.9|19910.9|19917.9|19905.9|19925.4|19913.4|19913.3|19901.3|61
1736519500000|2025-01-10 14:31:40|19919.6|19907.6|19920.9|19908.9|19921.7|19909.7|19915.9|19903.9|30
1736519510000|2025-01-10 14:31:50|19919.6|19907.6|19920.4|19908.4|19924.2|19912.2|19918.8|19906.8|23
1736519520000|2025-01-10 14:32:00|19922.1|19910.1|19921.2|19909.2|19922.1|19910.1|19917.4|19905.4|96
1736519530000|2025-01-10 14:32:10|19920.3|19908.3|19930.4|19918.4|19930.4|19918.4|19918.3|19906.3|30
1736519540000|2025-01-10 14:32:20|19929.6|19917.6|19926.7|19914.7|19932.9|19920.9|19926.7|19914.7|44
1736519550000|2025-01-10 14:32:30|19923.8|19911.8|19921.2|19909.2|19924.2|19912.2|19920.4|19908.4|63
1736519560000|2025-01-10 14:32:40|19920.8|19908.8|19917.5|19905.5|19920.8|19908.8|19915.4|19903.4|28
1736519570000|2025-01-10 14:32:50|19919.2|19907.2|19915|19903|19919.2|19907.2|19914.6|19902.6|12
1736519580000|2025-01-10 14:33:00|19915.9|19903.9|19915.4|19903.4|19917.9|19905.9|19915.4|19903.4|57
1736519590000|2025-01-10 14:33:10|19915.8|19903.8|19928.7|19916.7|19928.7|19916.7|19915.8|19903.8|30
1736519600000|2025-01-10 14:33:20|19931.2|19919.2|19931.2|19919.2|19934.1|19922.1|19929.9|19917.9|8
1736519610000|2025-01-10 14:33:30|19931.6|19919.6|19936.3|19924.3|19937.5|19925.5|19931.2|19919.2|28
1736519620000|2025-01-10 14:33:40|19935.4|19923.4|19935.4|19923.4|19935.8|19923.8|19928.7|19916.7|23
1736519630000|2025-01-10 14:33:50|19934.6|19922.6|19932.9|19920.9|19935.4|19923.4|19932.9|19920.9|18
1736519640000|2025-01-10 14:34:00|19935.4|19923.4|19928.1|19916.1|19935.4|19923.4|19927.2|19915.2|74
1736519650000|2025-01-10 14:34:10|19927.2|19915.2|19928.9|19916.9|19932.8|19920.8|19925.6|19913.6|41
1736519660000|2025-01-10 14:34:20|19931.1|19919.1|19929.8|19917.8|19934.3|19922.3|19929|19917|96
1736519670000|2025-01-10 14:34:30|19930.7|19918.7|19929.8|19917.8|19935.3|19923.3|19929.8|19917.8|23
1736519680000|2025-01-10 14:34:40|19930.7|19918.7|19929.8|19917.8|19931.4|19919.4|19929.8|19917.8|14
1736519690000|2025-01-10 14:34:50|19928.9|19916.9|19927.3|19915.3|19929.8|19917.8|19924.8|19912.8|68
1736519700000|2025-01-10 14:35:00|19924.8|19912.8|19913.9|19901.9|19925.2|19913.2|19913.9|19901.9|21
1736519710000|2025-01-10 14:35:10|19911.1|19899.1|19914.4|19902.4|19914.8|19902.8|19911.1|19899.1|37
1736519720000|2025-01-10 14:35:20|19915.2|19903.2|19920.2|19908.2|19920.2|19908.2|19913.6|19901.6|58
1736519730000|2025-01-10 14:35:30|19916.9|19904.9|19909.8|19897.8|19916.9|19904.9|19909.8|19897.8|18
1736519740000|2025-01-10 14:35:40|19907.7|19895.7|19907.3|19895.3|19909.8|19897.8|19906.4|19894.4|13
1736519750000|2025-01-10 14:35:50|19908.6|19896.6|19906.1|19894.1|19909.8|19897.8|19906.1|19894.1|15
1736519760000|2025-01-10 14:36:00|19904.8|19892.8|19902.3|19890.3|19905.2|19893.2|19897.7|19885.7|44
1736519770000|2025-01-10 14:36:10|19901.1|19889.1|19904.3|19892.3|19905.6|19893.6|19899.8|19887.8|44
1736519780000|2025-01-10 14:36:20|19905.2|19893.2|19904.7|19892.7|19906.8|19894.8|19904.7|19892.7|50
1736519790000|2025-01-10 14:36:30|19905.1|19893.1|19903|19891|19907.6|19895.6|19903|19891|35
1736519800000|2025-01-10 14:36:40|19903.9|19891.9|19898.9|19886.9|19903.9|19891.9|19895.9|19883.9|11
1736519810000|2025-01-10 14:36:50|19898|19886|19899.3|19887.3|19900.9|19888.9|19897.6|19885.6|10
1736519820000|2025-01-10 14:37:00|19898|19886|19897.1|19885.1|19898.9|19886.9|19894.6|19882.6|37
1736519830000|2025-01-10 14:37:10|19897.5|19885.5|19901.3|19889.3|19902.1|19890.1|19897.1|19885.1|20
1736519840000|2025-01-10 14:37:20|19901.7|19889.7|19900|19888|19905|19893|19900|19888|14
1736519850000|2025-01-10 14:37:30|19901.3|19889.3|19902.5|19890.5|19902.5|19890.5|19900.4|19888.4|11
1736519860000|2025-01-10 14:37:40|19905|19893|19902.5|19890.5|19905.4|19893.4|19902.1|19890.1|7
1736519870000|2025-01-10 14:37:50|19902.1|19890.1|19899.6|19887.6|19902.5|19890.5|19899.6|19887.6|25
1736519880000|2025-01-10 14:38:00|19899.3|19887.3|19898.9|19886.9|19899.3|19887.3|19896.8|19884.8|10
1736519890000|2025-01-10 14:38:10|19899.3|19887.3|19897.6|19885.6|19900.1|19888.1|19897.6|19885.6|3
1736519900000|2025-01-10 14:38:20|19895.1|19883.1|19897.2|19885.2|19898.5|19886.5|19894.6|19882.6|37
1736519910000|2025-01-10 14:38:30|19896.8|19884.8|19900.6|19888.6|19901|19889|19896|19884|46
1736519920000|2025-01-10 14:38:40|19899.3|19887.3|19901|19889|19901.8|19889.8|19898.1|19886.1|13
1736519930000|2025-01-10 14:38:50|19901.4|19889.4|19902.6|19890.6|19903.5|19891.5|19901.4|19889.4|21
1736519940000|2025-01-10 14:39:00|19902.2|19890.2|19902.6|19890.6|19906|19894|19902.2|19890.2|13
1736519950000|2025-01-10 14:39:10|19903|19891|19903|19891|19903.4|19891.4|19902.6|19890.6|7
1736519960000|2025-01-10 14:39:20|19902.6|19890.6|19905.9|19893.9|19906.8|19894.8|19902.6|19890.6|9
1736519970000|2025-01-10 14:39:30|19906.8|19894.8|19905.5|19893.5|19906.8|19894.8|19905.1|19893.1|11
1736519980000|2025-01-10 14:39:40|19905.9|19893.9|19905.5|19893.5|19906.8|19894.8|19903.9|19891.9|10
1736519990000|2025-01-10 14:39:50|19906.8|19894.8|19905.5|19893.5|19906.8|19894.8|19905.5|19893.5|9
1736520000000|2025-01-10 14:40:00|19905.1|19893.1|19905.5|19893.5|19905.9|19893.9|19904.3|19892.3|7
1736520010000|2025-01-10 14:40:10|19905.1|19893.1|19905.5|19893.5|19906.8|19894.8|19904.3|19892.3|7
1736520020000|2025-01-10 14:40:20|19905.9|19893.9|19909.3|19897.3|19909.3|19897.3|19905.9|19893.9|9
1736520030000|2025-01-10 14:40:30|19908|19896|19909.6|19897.6|19910.9|19898.9|19908|19896|18
1736520040000|2025-01-10 14:40:40|19909.3|19897.3|19909.3|19897.3|19909.3|19897.3|19908.4|19896.4|8
1736520050000|2025-01-10 14:40:50|19908.5|19896.5|19903.9|19891.9|19908.5|19896.5|19903|19891|14
1736520060000|2025-01-10 14:41:00|19903.5|19891.5|19902.6|19890.6|19903.5|19891.5|19902.6|19890.6|4
1736520070000|2025-01-10 14:41:10|19904.3|19892.3|19906.8|19894.8|19906.8|19894.8|19904.3|19892.3|6
1736520080000|2025-01-10 14:41:20|19907.6|19895.6|19905.9|19893.9|19908|19896|19905|19893|26
1736520090000|2025-01-10 14:41:30|19905|19893|19905.9|19893.9|19905.9|19893.9|19905|19893|16
1736520100000|2025-01-10 14:41:40|19907.1|19895.1|19909.2|19897.2|19911.7|19899.7|19907.1|19895.1|27
1736520110000|2025-01-10 14:41:50|19910.4|19898.4|19911.6|19899.6|19913.2|19901.2|19909.2|19897.2|17
1736520120000|2025-01-10 14:42:00|19910.3|19898.3|19906.6|19894.6|19911.6|19899.6|19906.6|19894.6|10
1736520130000|2025-01-10 14:42:10|19907|19895|19907.5|19895.5|19908.7|19896.7|19906.6|19894.6|10
1736520140000|2025-01-10 14:42:20|19907.8|19895.8|19907.5|19895.5|19908.2|19896.2|19907.5|19895.5|14
1736520150000|2025-01-10 14:42:30|19908.2|19896.2|19911.6|19899.6|19911.6|19899.6|19908.2|19896.2|9
1736520160000|2025-01-10 14:42:40|19910.7|19898.7|19910.7|19898.7|19911.6|19899.6|19910.3|19898.3|5
1736520170000|2025-01-10 14:42:50|19911.6|19899.6|19913.6|19901.6|19913.6|19901.6|19911.6|19899.6|28
1736520180000|2025-01-10 14:43:00|19913.2|19901.2|19910.7|19898.7|19913.2|19901.2|19910.7|19898.7|3
1736520190000|2025-01-10 14:43:10|19911.6|19899.6|19905.7|19893.7|19911.6|19899.6|19905.7|19893.7|28
1736520200000|2025-01-10 14:43:20|19907.5|19895.5|19906.6|19894.6|19907.5|19895.5|19905.7|19893.7|23
1736520210000|2025-01-10 14:43:30|19905.7|19893.7|19904.9|19892.9|19908.2|19896.2|19900.7|19888.7|37
1736520220000|2025-01-10 14:43:40|19903.6|19891.6|19903.2|19891.2|19904.5|19892.5|19903.2|19891.2|2
1736520230000|2025-01-10 14:43:50|19902.5|19890.5|19901.2|19889.2|19904.1|19892.1|19899.1|19887.1|19
1736520240000|2025-01-10 14:44:00|19899.1|19887.1|19905.7|19893.7|19905.7|19893.7|19899.1|19887.1|16
1736520250000|2025-01-10 14:44:10|19904.9|19892.9|19903.2|19891.2|19904.9|19892.9|19903.2|19891.2|7
1736520260000|2025-01-10 14:44:20|19901.6|19889.6|19898.2|19886.2|19901.6|19889.6|19898.2|19886.2|17
1736520270000|2025-01-10 14:44:30|19900.3|19888.3|19901.5|19889.5|19901.5|19889.5|19900.3|19888.3|7
1736520280000|2025-01-10 14:44:40|19902.4|19890.4|19907|19895|19907|19895|19902.4|19890.4|1
1736520290000|2025-01-10 14:44:50|19906.1|19894.1|19902|19890|19907.4|19895.4|19900.7|19888.7|6
1736520300000|2025-01-10 14:45:00|19903.2|19891.2|19900.3|19888.3|19903.2|19891.2|19900.3|19888.3|35
1736520310000|2025-01-10 14:45:10|19901.2|19889.2|19899.5|19887.5|19901.2|19889.2|19898.2|19886.2|25
1736520320000|2025-01-10 14:45:20|19898.6|19886.6|19895.7|19883.7|19898.6|19886.6|19894.9|19882.9|2
1736520330000|2025-01-10 14:45:30|19896.5|19884.5|19896.1|19884.1|19896.5|19884.5|19895.3|19883.3|10
1736520340000|2025-01-10 14:45:40|19896.5|19884.5|19894|19882|19896.5|19884.5|19894|19882|7
1736520350000|2025-01-10 14:45:50|19892.3|19880.3|19891.5|19879.5|19894|19882|19891.5|19879.5|12
1736520360000|2025-01-10 14:46:00|||||||||9
1736520370000|2025-01-10 14:46:10|19889|19877|19888.2|19876.2|19892.3|19880.3|19888.2|19876.2|43
1736520380000|2025-01-10 14:46:20|19886.9|19874.9|19882.3|19870.3|19886.9|19874.9|19882.3|19870.3|17
1736520390000|2025-01-10 14:46:30|19882.7|19870.7|19876.8|19864.8|19883.1|19871.1|19876.4|19864.4|41
1736520400000|2025-01-10 14:46:40|19877.7|19865.7|19867|19855|19877.7|19865.7|19866.1|19854.1|27
1736520410000|2025-01-10 14:46:50|19864.5|19852.5|19863.2|19851.2|19870.3|19858.3|19862.8|19850.8|25
1736520420000|2025-01-10 14:47:00|19859.5|19847.5|19852.4|19840.4|19859.5|19847.5|19851.1|19839.1|29
1736520430000|2025-01-10 14:47:10|19854.5|19842.5|19862.8|19850.8|19862.8|19850.8|19853.6|19841.6|46
1736520440000|2025-01-10 14:47:20|19862.4|19850.4|19859.4|19847.4|19865.3|19853.3|19859.4|19847.4|26
1736520450000|2025-01-10 14:47:30|19858.6|19846.6|19859.9|19847.9|19862.8|19850.8|19858.6|19846.6|11
1736520460000|2025-01-10 14:47:40|19859|19847|19859.9|19847.9|19860.3|19848.3|19857|19845|35
1736520470000|2025-01-10 14:47:50|19860.3|19848.3|19858.6|19846.6|19861.1|19849.1|19858.6|19846.6|5
1736520480000|2025-01-10 14:48:00|19859.5|19847.5|19860.7|19848.7|19861.5|19849.5|19858.2|19846.2|26
1736520490000|2025-01-10 14:48:10|19859.9|19847.9|19858.6|19846.6|19859.9|19847.9|19858.2|19846.2|30
1736520500000|2025-01-10 14:48:20|19859.5|19847.5|19862|19850|19862|19850|19858.2|19846.2|18
1736520510000|2025-01-10 14:48:30|19861.1|19849.1|19862.4|19850.4|19866.1|19854.1|19861.1|19849.1|54
1736520520000|2025-01-10 14:48:40|19862.8|19850.8|19863.2|19851.2|19864.5|19852.5|19862.8|19850.8|3
1736520530000|2025-01-10 14:48:50|19862.4|19850.4|19864.5|19852.5|19865.3|19853.3|19862.4|19850.4|11
1736520540000|2025-01-10 14:49:00|19865.3|19853.3|19864.5|19852.5|19866.1|19854.1|19864.5|19852.5|12
1736520550000|2025-01-10 14:49:10|19863.2|19851.2|19864.2|19852.2|19865|19853|19860.7|19848.7|39
1736520560000|2025-01-10 14:49:20|19861.7|19849.7|19860.4|19848.4|19861.7|19849.7|19859.2|19847.2|10
1736520570000|2025-01-10 14:49:30|19861.7|19849.7|19859.2|19847.2|19862.5|19850.5|19859.2|19847.2|9
1736520580000|2025-01-10 14:49:40|19860|19848|19861.2|19849.2|19862.8|19850.8|19859.6|19847.6|42
1736520590000|2025-01-10 14:49:50|19860.3|19848.3|19860|19848|19861.2|19849.2|19860|19848|16
1736520600000|2025-01-10 14:50:00|19855.3|19843.3|19854.5|19842.5|19855.3|19843.3|19849.9|19837.9|54
1736520610000|2025-01-10 14:50:10|19853.6|19841.6|19855.3|19843.3|19856.6|19844.6|19853.6|19841.6|22
1736520620000|2025-01-10 14:50:20|19855|19843|19858.2|19846.2|19864|19852|19855|19843|50
1736520630000|2025-01-10 14:50:30|19858.6|19846.6|19858.2|19846.2|19859.9|19847.9|19857|19845|15
1736520640000|2025-01-10 14:50:40|||||||||3
1736520650000|2025-01-10 14:50:50|19857.4|19845.4|19856.6|19844.6|19859.5|19847.5|19856.6|19844.6|9
1736520660000|2025-01-10 14:51:00|19857.5|19845.5|19860.3|19848.3|19860.3|19848.3|19857.5|19845.5|9
1736520670000|2025-01-10 14:51:10|19860.7|19848.7|19864.5|19852.5|19864.9|19852.9|19857.5|19845.5|34
1736520680000|2025-01-10 14:51:20|19864.9|19852.9|19861.1|19849.1|19864.9|19852.9|19859.9|19847.9|12
1736520690000|2025-01-10 14:51:30|19861.5|19849.5|19859.9|19847.9|19862|19850|19859.9|19847.9|11
1736520700000|2025-01-10 14:51:40|19859|19847|19863.6|19851.6|19863.6|19851.6|19859|19847|15
1736520710000|2025-01-10 14:51:50|19862.8|19850.8|19862.4|19850.4|19864|19852|19862.4|19850.4|27
1736520720000|2025-01-10 14:52:00|19861.5|19849.5|19861.9|19849.9|19861.9|19849.9|19859|19847|12
1736520730000|2025-01-10 14:52:10|19863.2|19851.2|19861.5|19849.5|19863.2|19851.2|19861.5|19849.5|8
1736520740000|2025-01-10 14:52:20|19860.3|19848.3|19861.9|19849.9|19861.9|19849.9|19860.3|19848.3|8
1736520750000|2025-01-10 14:52:30|19861.5|19849.5|19862.4|19850.4|19862.4|19850.4|19859.4|19847.4|8
1736520760000|2025-01-10 14:52:40|19860.3|19848.3|19856.9|19844.9|19862.4|19850.4|19856|19844|15
1736520770000|2025-01-10 14:52:50|19857.3|19845.3|19860.7|19848.7|19860.7|19848.7|19853.2|19841.2|14
1736520780000|2025-01-10 14:53:00|19859.8|19847.8|19858.5|19846.5|19859.8|19847.8|19858.2|19846.2|32
1736520790000|2025-01-10 14:53:10|19858.2|19846.2|19859.8|19847.8|19859.8|19847.8|19858.2|19846.2|23
1736520800000|2025-01-10 14:53:20|19858.5|19846.5|19856.5|19844.5|19859.8|19847.8|19856.5|19844.5|9
1736520810000|2025-01-10 14:53:30|19856.9|19844.9|19856.5|19844.5|19857.4|19845.4|19855.7|19843.7|8
1736520820000|2025-01-10 14:53:40|19855.7|19843.7|19851.1|19839.1|19855.7|19843.7|19849.9|19837.9|13
1736520830000|2025-01-10 14:53:50|19850.3|19838.3|19847.8|19835.8|19852|19840|19847.4|19835.4|9
1736520840000|2025-01-10 14:54:00|19848.2|19836.2|19849|19837|19849|19837|19847.4|19835.4|10
1736520850000|2025-01-10 14:54:10|19849.8|19837.8|19854.9|19842.9|19856|19844|19849.8|19837.8|14
1736520860000|2025-01-10 14:54:20|19856.1|19844.1|19854.8|19842.8|19857.3|19845.3|19854.8|19842.8|19
1736520870000|2025-01-10 14:54:30|||||||||2
1736520880000|2025-01-10 14:54:40|19854.4|19842.4|19853.2|19841.2|19854.4|19842.4|19853.2|19841.2|13
1736520890000|2025-01-10 14:54:50|19853.5|19841.5|19854.8|19842.8|19854.8|19842.8|19853.2|19841.2|5
1736520900000|2025-01-10 14:55:00|19853.1|19841.1|19853.2|19841.2|19854.8|19842.8|19853.1|19841.1|12
1736520910000|2025-01-10 14:55:10|19852.3|19840.3|19852.7|19840.7|19854.8|19842.8|19852.3|19840.3|29
1736520920000|2025-01-10 14:55:20|19853.5|19841.5|19852.3|19840.3|19853.5|19841.5|19852.3|19840.3|0
1736520930000|2025-01-10 14:55:30|19849.8|19837.8|19851|19839|19851|19839|19848.5|19836.5|13
1736520940000|2025-01-10 14:55:40|19848.5|19836.5|19849.8|19837.8|19850.7|19838.7|19848.5|19836.5|12
1736520950000|2025-01-10 14:55:50|19848.9|19836.9|19849.4|19837.4|19849.8|19837.8|19848.5|19836.5|6
1736520960000|2025-01-10 14:56:00|19850.7|19838.7|19850.7|19838.7|19852.3|19840.3|19850.7|19838.7|4
1736520970000|2025-01-10 14:56:10|19850.3|19838.3|19851.9|19839.9|19852.3|19840.3|19850.3|19838.3|8
1736520980000|2025-01-10 14:56:20|19851|19839|19851.5|19839.5|19851.5|19839.5|19851|19839|12
1736520990000|2025-01-10 14:56:30|19850.7|19838.7|19849|19837|19850.7|19838.7|19849|19837|7
1736521000000|2025-01-10 14:56:40|19849.9|19837.9|19847.8|19835.8|19849.9|19837.9|19847.8|19835.8|7
1736521010000|2025-01-10 14:56:50|19847.4|19835.4|19847.4|19835.4|19847.4|19835.4|19847.4|19835.4|1
1736521020000|2025-01-10 14:57:00|19846.5|19834.5|19847.4|19835.4|19848.2|19836.2|19846.5|19834.5|12
1736521030000|2025-01-10 14:57:10|19848.2|19836.2|19846.1|19834.1|19848.2|19836.2|19846.1|19834.1|20
1736521040000|2025-01-10 14:57:20|19845.7|19833.7|19838.2|19826.2|19845.7|19833.7|19838.2|19826.2|25
1736521050000|2025-01-10 14:57:30|19835.9|19823.9|19834.5|19822.5|19836.5|19824.5|19830.3|19818.3|110
1736521060000|2025-01-10 14:57:40|19833.2|19821.2|19831.5|19819.5|19834.9|19822.9|19831.5|19819.5|8
1736521070000|2025-01-10 14:57:50|19831.1|19819.1|19829|19817|19831.1|19819.1|19824.9|19812.9|18
1736521080000|2025-01-10 14:58:00|19830.3|19818.3|19831.5|19819.5|19831.5|19819.5|19830.3|19818.3|16
1736521090000|2025-01-10 14:58:10|19829.9|19817.9|19828.6|19816.6|19829.9|19817.9|19827.8|19815.8|15
1736521100000|2025-01-10 14:58:20|19829|19817|19831.5|19819.5|19832.3|19820.3|19829|19817|14
1736521110000|2025-01-10 14:58:30|19833.2|19821.2|19834.4|19822.4|19834.4|19822.4|19833.2|19821.2|1
1736521120000|2025-01-10 14:58:40|19840.3|19828.3|19841.5|19829.5|19841.5|19829.5|19836.5|19824.5|23
1736521130000|2025-01-10 14:58:50|19840.3|19828.3|19839|19827|19841.5|19829.5|19839|19827|16
1736521140000|2025-01-10 14:59:00|19839.9|19827.9|19837.8|19825.8|19839.9|19827.9|19837.4|19825.4|2
1736521150000|2025-01-10 14:59:10|19839.9|19827.9|19839|19827|19839.9|19827.9|19837.8|19825.8|5
1736521160000|2025-01-10 14:59:20|19838.6|19826.6|19835.7|19823.7|19839|19827|19835.7|19823.7|9
1736521170000|2025-01-10 14:59:30|19836.5|19824.5|19837.4|19825.4|19838.2|19826.2|19836.5|19824.5|9
1736521180000|2025-01-10 14:59:40|19836.5|19824.5|19836.5|19824.5|19837.4|19825.4|19836.5|19824.5|4
1736521190000|2025-01-10 14:59:50|19839|19827|19834.9|19822.9|19839|19827|19831.5|19819.5|21
1736521200000|2025-01-10 15:00:00|19834|19822|19842.3|19830.3|19842.3|19830.3|19833.6|19821.6|53
1736521210000|2025-01-10 15:00:10|19844.8|19832.8|19844.8|19832.8|19844.8|19832.8|19844.8|19832.8|42
1736521220000|2025-01-10 15:00:20|19846|19834|19846.4|19834.4|19846.4|19834.4|19845.1|19833.1|9
1736521230000|2025-01-10 15:00:30|19845.1|19833.1|19846.4|19834.4|19847.6|19835.6|19843.9|19831.9|8
1736521240000|2025-01-10 15:00:40|19843.9|19831.9|19841.8|19829.8|19843.9|19831.9|19841.8|19829.8|17
1736521250000|2025-01-10 15:00:50|19841.4|19829.4|19841.4|19829.4|19841.4|19829.4|19839.3|19827.3|8
1736521260000|2025-01-10 15:01:00|19840.6|19828.6|19833.9|19821.9|19843.1|19831.1|19833.9|19821.9|75
1736521270000|2025-01-10 15:01:10|19834.8|19822.8|19838.9|19826.9|19838.9|19826.9|19833.9|19821.9|9
1736521280000|2025-01-10 15:01:20|19839.3|19827.3|19843.9|19831.9|19845.6|19833.6|19839.3|19827.3|24
1736521290000|2025-01-10 15:01:30|19843.5|19831.5|19843.5|19831.5|19844.4|19832.4|19842.7|19830.7|4
1736521300000|2025-01-10 15:01:40|19843.9|19831.9|19841.8|19829.8|19843.9|19831.9|19840.6|19828.6|14
1736521310000|2025-01-10 15:01:50|19842.2|19830.2|19838.1|19826.1|19843.1|19831.1|19836.8|19824.8|34
1736521320000|2025-01-10 15:02:00|19840.6|19828.6|19840.1|19828.1|19842.2|19830.2|19838.1|19826.1|15
1736521330000|2025-01-10 15:02:10|19838.9|19826.9|19836.4|19824.4|19838.9|19826.9|19834.7|19822.7|13
1736521340000|2025-01-10 15:02:20|19837.2|19825.2|19836.4|19824.4|19837.2|19825.2|19836.4|19824.4|4
1736521350000|2025-01-10 15:02:30|19837.2|19825.2|19838.9|19826.9|19840.1|19828.1|19836.4|19824.4|32
1736521360000|2025-01-10 15:02:40|19837.6|19825.6|19840.1|19828.1|19841|19829|19837.6|19825.6|2
1736521370000|2025-01-10 15:02:50|19838.9|19826.9|19838.9|19826.9|19838.9|19826.9|19838.9|19826.9|3
1736521380000|2025-01-10 15:03:00|19841.4|19829.4|19846.4|19834.4|19846.4|19834.4|19841.4|19829.4|19
1736521390000|2025-01-10 15:03:10|19843.9|19831.9|19845.1|19833.1|19846.4|19834.4|19842.1|19830.1|21
1736521400000|2025-01-10 15:03:20|19844.2|19832.2|19843.9|19831.9|19846.4|19834.4|19843.9|19831.9|5
1736521410000|2025-01-10 15:03:30|19844.7|19832.7|19845.1|19833.1|19846.4|19834.4|19844.7|19832.7|5
1736521420000|2025-01-10 15:03:40|19845.5|19833.5|19841|19829|19845.5|19833.5|19841|19829|13
1736521430000|2025-01-10 15:03:50|19845.1|19833.1|19846.4|19834.4|19846.4|19834.4|19845.1|19833.1|61
1736521440000|2025-01-10 15:04:00|19849.6|19837.6|19848|19836|19849.6|19837.6|19848|19836|73
1736521450000|2025-01-10 15:04:10|19848.9|19836.9|19849.2|19837.2|19849.6|19837.6|19848.4|19836.4|5
1736521460000|2025-01-10 15:04:20|19848.9|19836.9|19848|19836|19849.2|19837.2|19848|19836|5
1736521470000|2025-01-10 15:04:30|19847.6|19835.6|19846.7|19834.7|19848|19836|19846.4|19834.4|19
1736521480000|2025-01-10 15:04:40|19846.4|19834.4|19845.5|19833.5|19846.7|19834.7|19843.4|19831.4|13
1736521490000|2025-01-10 15:04:50|19844.6|19832.6|19845|19833|19846.3|19834.3|19843.8|19831.8|12
1736521500000|2025-01-10 15:05:00|19846.3|19834.3|19843.8|19831.8|19846.3|19834.3|19843.8|19831.8|17
1736521510000|2025-01-10 15:05:10|19841.3|19829.3|19844.2|19832.2|19845.4|19833.4|19841.3|19829.3|35
1736521520000|2025-01-10 15:05:20|19843.8|19831.8|19844.6|19832.6|19846.7|19834.7|19842.5|19830.5|30
1736521530000|2025-01-10 15:05:30|19843.3|19831.3|19842.9|19830.9|19844.6|19832.6|19842.9|19830.9|8
1736521540000|2025-01-10 15:05:40|19843.3|19831.3|19844.6|19832.6|19844.6|19832.6|19842.9|19830.9|28
1736521550000|2025-01-10 15:05:50|19842.9|19830.9|19846.7|19834.7|19847.9|19835.9|19842.9|19830.9|24
1736521560000|2025-01-10 15:06:00|19846.3|19834.3|19845.4|19833.4|19846.7|19834.7|19845.4|19833.4|4
1736521570000|2025-01-10 15:06:10|19845.8|19833.8|19846.7|19834.7|19846.7|19834.7|19845.8|19833.8|2
1736521580000|2025-01-10 15:06:20|19845.4|19833.4|19846.7|19834.7|19846.7|19834.7|19845.4|19833.4|11
1736521590000|2025-01-10 15:06:30|19847.1|19835.1|19846.2|19834.2|19847.9|19835.9|19845.8|19833.8|26
1736521600000|2025-01-10 15:06:40|19844.1|19832.1|19843.7|19831.7|19844.1|19832.1|19843.7|19831.7|24
1736521610000|2025-01-10 15:06:50|19842|19830|19843.7|19831.7|19843.7|19831.7|19842|19830|0
1736521620000|2025-01-10 15:07:00|19844.5|19832.5|19844.5|19832.5|19844.5|19832.5|19844.5|19832.5|11
1736521630000|2025-01-10 15:07:10|19843.7|19831.7|19834.5|19822.5|19843.7|19831.7|19832.8|19820.8|52
1736521640000|2025-01-10 15:07:20|19833.2|19821.2|19828.7|19816.7|19833.2|19821.2|19826.6|19814.6|26
1736521650000|2025-01-10 15:07:30|19827.8|19815.8|19826.2|19814.2|19830.4|19818.4|19826.2|19814.2|28
1736521660000|2025-01-10 15:07:40|19825.3|19813.3|19822.8|19810.8|19825.3|19813.3|19822|19810|17
1736521670000|2025-01-10 15:07:50|19828.7|19816.7|19831.6|19819.6|19834.9|19822.9|19826.6|19814.6|44
1736521680000|2025-01-10 15:08:00|19830.8|19818.8|19832.7|19820.7|19839.5|19827.5|19829.1|19817.1|31
1736521690000|2025-01-10 15:08:10|19831.5|19819.5|19828.6|19816.6|19831.9|19819.9|19826.1|19814.1|29
1736521700000|2025-01-10 15:08:20|19827.4|19815.4|19828.2|19816.2|19828.6|19816.6|19827.4|19815.4|5
1736521710000|2025-01-10 15:08:30|19828.6|19816.6|19827|19815|19829.5|19817.5|19827|19815|5
1736521720000|2025-01-10 15:08:40|19824.9|19812.9|19825.3|19813.3|19827|19815|19824.9|19812.9|2
1736521730000|2025-01-10 15:08:50|19826.6|19814.6|19829.1|19817.1|19829.1|19817.1|19826.6|19814.6|2
1736521740000|2025-01-10 15:09:00|19828.2|19816.2|19830.7|19818.7|19830.7|19818.7|19827.8|19815.8|16
1736521750000|2025-01-10 15:09:10|19830.3|19818.3|19830.3|19818.3|19830.3|19818.3|19827.8|19815.8|3
1736521760000|2025-01-10 15:09:20|19829.5|19817.5|19829.1|19817.1|19829.5|19817.5|19828.2|19816.2|5
1736521770000|2025-01-10 15:09:30|19828.7|19816.7|19830.7|19818.7|19830.7|19818.7|19828.2|19816.2|4
1736521780000|2025-01-10 15:09:40|19830.3|19818.3|19830.7|19818.7|19830.7|19818.7|19829.1|19817.1|5
1736521790000|2025-01-10 15:09:50|19830.3|19818.3|19830.3|19818.3|19830.3|19818.3|19830.3|19818.3|4
1736521800000|2025-01-10 15:10:00|19832|19820|19832.8|19820.8|19832.8|19820.8|19832|19820|21
1736521810000|2025-01-10 15:10:10|19830.3|19818.3|19827.8|19815.8|19832.4|19820.4|19827.8|19815.8|4
1736521820000|2025-01-10 15:10:20|19825.3|19813.3|19825.3|19813.3|19825.3|19813.3|19824.9|19812.9|7
1736521830000|2025-01-10 15:10:30|19824.9|19812.9|19825.3|19813.3|19825.3|19813.3|19823.6|19811.6|3
1736521840000|2025-01-10 15:10:40|19827.4|19815.4|19827.8|19815.8|19827.8|19815.8|19827.4|19815.4|4
1736521850000|2025-01-10 15:10:50|19827.4|19815.4|19822.8|19810.8|19827.4|19815.4|19822.8|19810.8|12
1736521860000|2025-01-10 15:11:00|19822|19810|19821.5|19809.5|19822.4|19810.4|19820.3|19808.3|7
1736521870000|2025-01-10 15:11:10|19820.3|19808.3|19824|19812|19824|19812|19820.3|19808.3|7
1736521880000|2025-01-10 15:11:20|19825.3|19813.3|19819.4|19807.4|19825.3|19813.3|19819.4|19807.4|16
1736521890000|2025-01-10 15:11:30|19814.9|19802.9|19814|19802|19814.9|19802.9|19813.6|19801.6|14
1736521900000|2025-01-10 15:11:40|19813.6|19801.6|19816.1|19804.1|19816.1|19804.1|19813.6|19801.6|2
1736521910000|2025-01-10 15:11:50|19815.3|19803.3|19815.3|19803.3|19815.3|19803.3|19812.8|19800.8|14
1736521920000|2025-01-10 15:12:00|19813.5|19801.5|19813.9|19801.9|19814.8|19802.8|19813.5|19801.5|35
1736521930000|2025-01-10 15:12:10|19813.5|19801.5|19811|19799|19813.9|19801.9|19808.4|19796.4|14
1736521940000|2025-01-10 15:12:20|19810.6|19798.6|19801.8|19789.8|19810.6|19798.6|19801.8|19789.8|31
1736521950000|2025-01-10 15:12:30|19799.3|19787.3|19797.7|19785.7|19799.8|19787.8|19797.3|19785.3|23
1736521960000|2025-01-10 15:12:40|19797.3|19785.3|19798.1|19786.1|19801.4|19789.4|19794.3|19782.3|47
1736521970000|2025-01-10 15:12:50|19796|19784|19795.6|19783.6|19796.8|19784.8|19792.3|19780.3|67
1736521980000|2025-01-10 15:13:00|19793.4|19781.4|19785.6|19773.6|19794.3|19782.3|19785.6|19773.6|25
1736521990000|2025-01-10 15:13:10|19784.7|19772.7|19795.5|19783.5|19796.7|19784.7|19784.7|19772.7|21
1736522000000|2025-01-10 15:13:20|19794.6|19782.6|19794.6|19782.6|19796.3|19784.3|19794.6|19782.6|1
1736522010000|2025-01-10 15:13:30|19795.5|19783.5|19796.7|19784.7|19796.7|19784.7|19795.5|19783.5|8
1736522020000|2025-01-10 15:13:40|19799.2|19787.2|19799.2|19787.2|19799.6|19787.6|19799.2|19787.2|19
1736522030000|2025-01-10 15:13:50|19802.1|19790.1|19802.1|19790.1|19803.4|19791.4|19801.7|19789.7|115
1736522040000|2025-01-10 15:14:00|19801.7|19789.7|19801.7|19789.7|19802.1|19790.1|19800.9|19788.9|6
1736522050000|2025-01-10 15:14:10|19800.9|19788.9|19795.5|19783.5|19801.7|19789.7|19794.2|19782.2|11
1736522060000|2025-01-10 15:14:20|19794.6|19782.6|19790.4|19778.4|19799.2|19787.2|19789.6|19777.6|38
1736522070000|2025-01-10 15:14:30|19790|19778|19789.6|19777.6|19791.6|19779.6|19786.6|19774.6|103
1736522080000|2025-01-10 15:14:40|19789.2|19777.2|19789.6|19777.6|19791.3|19779.3|19787.5|19775.5|15
1736522090000|2025-01-10 15:14:50|19791.7|19779.7|19790.9|19778.9|19791.7|19779.7|19788.8|19776.8|8
1736522100000|2025-01-10 15:15:00|19791.7|19779.7|19798.4|19786.4|19799.7|19787.7|19789.6|19777.6|14
1736522110000|2025-01-10 15:15:10|19797.2|19785.2|19801.3|19789.3|19801.3|19789.3|19796.8|19784.8|12
1736522120000|2025-01-10 15:15:20|19802.6|19790.6|19802.6|19790.6|19802.6|19790.6|19801.3|19789.3|2
1736522130000|2025-01-10 15:15:30|19801.3|19789.3|19810.9|19798.9|19813.1|19801.1|19801.3|19789.3|28
1736522140000|2025-01-10 15:15:40|19810.1|19798.1|19813.1|19801.1|19813.1|19801.1|19808.8|19796.8|4
1736522150000|2025-01-10 15:15:50|19812.7|19800.7|19811.8|19799.8|19812.7|19800.7|19810.1|19798.1|5
1736522160000|2025-01-10 15:16:00|19810.6|19798.6|19810.9|19798.9|19813.1|19801.1|19808.1|19796.1|17
1736522170000|2025-01-10 15:16:10|19811.3|19799.3|19811.3|19799.3|19811.3|19799.3|19811.3|19799.3|1
1736522180000|2025-01-10 15:16:20|19808|19796|19807.5|19795.5|19809.2|19797.2|19804.2|19792.2|35
1736522190000|2025-01-10 15:16:30|19805.4|19793.4|19803.4|19791.4|19806.3|19794.3|19803.4|19791.4|6
1736522200000|2025-01-10 15:16:40|19804.2|19792.2|19807.5|19795.5|19807.5|19795.5|19803.4|19791.4|18
1736522210000|2025-01-10 15:16:50|19808.8|19796.8|19820.1|19808.1|19820.1|19808.1|19808.8|19796.8|24
1736522220000|2025-01-10 15:17:00|19819.2|19807.2|19816.3|19804.3|19819.2|19807.2|19815.5|19803.5|7
1736522230000|2025-01-10 15:17:10|19815.9|19803.9|19814.2|19802.2|19816.7|19804.7|19811.7|19799.7|15
1736522240000|2025-01-10 15:17:20|19813|19801|19822.1|19810.1|19822.5|19810.5|19813|19801|25
1736522250000|2025-01-10 15:17:30|19823|19811|19825.4|19813.4|19827.1|19815.1|19822.5|19810.5|6
1736522260000|2025-01-10 15:17:40|19826.3|19814.3|19826.3|19814.3|19827.1|19815.1|19825|19813|2
1736522270000|2025-01-10 15:17:50|19825.9|19813.9|19822.1|19810.1|19825.9|19813.9|19820.9|19808.9|10
1736522280000|2025-01-10 15:18:00|19823.4|19811.4|19822.1|19810.1|19824.6|19812.6|19820.9|19808.9|5
1736522290000|2025-01-10 15:18:10|19824.6|19812.6|19818.8|19806.8|19826.3|19814.3|19818.8|19806.8|18
1736522300000|2025-01-10 15:18:20|||||||||1
1736522310000|2025-01-10 15:18:30|19823.8|19811.8|19825|19813|19825.9|19813.9|19822.9|19810.9|32
1736522320000|2025-01-10 15:18:40|19825.4|19813.4|19825|19813|19826.3|19814.3|19824.1|19812.1|3
1736522330000|2025-01-10 15:18:50|19825.9|19813.9|19824.1|19812.1|19827.5|19815.5|19824.1|19812.1|3
1736522340000|2025-01-10 15:19:00|19822.9|19810.9|19831.3|19819.3|19831.3|19819.3|19822.9|19810.9|14
1736522350000|2025-01-10 15:19:10|19833.8|19821.8|19833.8|19821.8|19835.8|19823.8|19833.8|19821.8|16
1736522360000|2025-01-10 15:19:20|19834.6|19822.6|19834.1|19822.1|19836.6|19824.6|19833.8|19821.8|7
1736522370000|2025-01-10 15:19:30|19831.6|19819.6|19827.9|19815.9|19832.5|19820.5|19827.9|19815.9|2
1736522380000|2025-01-10 15:19:40|19829.6|19817.6|19832.1|19820.1|19835|19823|19829.6|19817.6|8
1736522390000|2025-01-10 15:19:50|19832.5|19820.5|19834.6|19822.6|19836.3|19824.3|19832.1|19820.1|4
1736522400000|2025-01-10 15:20:00|19833.8|19821.8|19834.1|19822.1|19836.3|19824.3|19832.5|19820.5|2
1736522410000|2025-01-10 15:20:10|19835|19823|19833.8|19821.8|19836.6|19824.6|19833.8|19821.8|42
1736522420000|2025-01-10 15:20:20|19832.9|19820.9|19845|19833|19845|19833|19832.5|19820.5|76
1736522430000|2025-01-10 15:20:30|19842.5|19830.5|19849.6|19837.6|19850.9|19838.9|19842.1|19830.1|52
1736522440000|2025-01-10 15:20:40|19851.7|19839.7|19852.1|19840.1|19853|19841|19849.6|19837.6|25
1736522450000|2025-01-10 15:20:50|19850.1|19838.1|19854.7|19842.7|19855.1|19843.1|19850.1|19838.1|27
1736522460000|2025-01-10 15:21:00|19855.1|19843.1|19860.9|19848.9|19861.7|19849.7|19854.7|19842.7|25
1736522470000|2025-01-10 15:21:10|19861.3|19849.3|19857.7|19845.7|19861.3|19849.3|19856.8|19844.8|85
1736522480000|2025-01-10 15:21:20|19856.8|19844.8|19859.8|19847.8|19859.8|19847.8|19853.9|19841.9|12
1736522490000|2025-01-10 15:21:30|19861|19849|19858.1|19846.1|19861.4|19849.4|19858.1|19846.1|29
1736522500000|2025-01-10 15:21:40|19857.8|19845.8|19851.5|19839.5|19859.8|19847.8|19850.6|19838.6|23
1736522510000|2025-01-10 15:21:50|19854.8|19842.8|19856.5|19844.5|19856.9|19844.9|19854.4|19842.4|7
1736522520000|2025-01-10 15:22:00|19856.9|19844.9|19861.4|19849.4|19861.4|19849.4|19856.9|19844.9|13
1736522530000|2025-01-10 15:22:10|19861.8|19849.8|19863.1|19851.1|19863.9|19851.9|19860.2|19848.2|26
1736522540000|2025-01-10 15:22:20|19862.7|19850.7|19858.5|19846.5|19863.1|19851.1|19858.5|19846.5|18
1736522550000|2025-01-10 15:22:30|19858.9|19846.9|19853.1|19841.1|19858.9|19846.9|19853.1|19841.1|8
1736522560000|2025-01-10 15:22:40|19852.7|19840.7|19852.7|19840.7|19853.5|19841.5|19848.9|19836.9|8
1736522570000|2025-01-10 15:22:50|19853.5|19841.5|19851.9|19839.9|19855.2|19843.2|19851.9|19839.9|19
1736522580000|2025-01-10 15:23:00|19852.8|19840.8|19855.2|19843.2|19855.2|19843.2|19851.9|19839.9|5
1736522590000|2025-01-10 15:23:10|19854.4|19842.4|19852.3|19840.3|19854.8|19842.8|19852.3|19840.3|4
1736522600000|2025-01-10 15:23:20|19853.5|19841.5|19854.8|19842.8|19854.8|19842.8|19851.9|19839.9|12
1736522610000|2025-01-10 15:23:30|19855.2|19843.2|19854.8|19842.8|19856.9|19844.9|19853.1|19841.1|12
1736522620000|2025-01-10 15:23:40|19855.2|19843.2|19862.3|19850.3|19864.8|19852.8|19855.2|19843.2|56
1736522630000|2025-01-10 15:23:50|19861.4|19849.4|19867.7|19855.7|19867.7|19855.7|19861.4|19849.4|30
1736522640000|2025-01-10 15:24:00|19867.3|19855.3|19864.3|19852.3|19867.3|19855.3|19862.3|19850.3|15
1736522650000|2025-01-10 15:24:10|19865.6|19853.6|19864.3|19852.3|19868.9|19856.9|19864.3|19852.3|55
1736522660000|2025-01-10 15:24:20|19865.2|19853.2|19868.1|19856.1|19868.1|19856.1|19865.2|19853.2|5
1736522670000|2025-01-10 15:24:30|19868.8|19856.8|19863.8|19851.8|19868.8|19856.8|19863.8|19851.8|15
1736522680000|2025-01-10 15:24:40|19865.1|19853.1|19864.7|19852.7|19865.6|19853.6|19864.7|19852.7|21
1736522690000|2025-01-10 15:24:50|19865.6|19853.6|19869.3|19857.3|19870.1|19858.1|19864.7|19852.7|40
1736522700000|2025-01-10 15:25:00|19868.9|19856.9|19865.2|19853.2|19868.9|19856.9|19862.7|19850.7|13
1736522710000|2025-01-10 15:25:10|19861.4|19849.4|19861|19849|19862.7|19850.7|19858.4|19846.4|17
1736522720000|2025-01-10 15:25:20|19859|19847|19858.1|19846.1|19859|19847|19858.1|19846.1|4
1736522730000|2025-01-10 15:25:30|19857.8|19845.8|19853.5|19841.5|19857.8|19845.8|19853.1|19841.1|4
1736522740000|2025-01-10 15:25:40|19853.1|19841.1|19852.7|19840.7|19853.5|19841.5|19852.7|19840.7|6
1736522750000|2025-01-10 15:25:50|19853.5|19841.5|19855.2|19843.2|19855.2|19843.2|19853.5|19841.5|1
1736522760000|2025-01-10 15:26:00|19856|19844|19857.7|19845.7|19857.7|19845.7|19856|19844|6
1736522770000|2025-01-10 15:26:10|19857.3|19845.3|19851.5|19839.5|19857.3|19845.3|19851|19839|14
1736522780000|2025-01-10 15:26:20|19850.6|19838.6|19854.4|19842.4|19854.4|19842.4|19850.6|19838.6|12
1736522790000|2025-01-10 15:26:30|19854|19842|19852.8|19840.8|19854|19842|19852.8|19840.8|0
1736522800000|2025-01-10 15:26:40|19853.6|19841.6|19856.9|19844.9|19856.9|19844.9|19853.6|19841.6|6
1736522810000|2025-01-10 15:26:50|19854.8|19842.8|19854|19842|19854.8|19842.8|19853.5|19841.5|2
1736522820000|2025-01-10 15:27:00|19854.4|19842.4|19856.9|19844.9|19856.9|19844.9|19854.4|19842.4|1
1736522830000|2025-01-10 15:27:10|19857.8|19845.8|19856.9|19844.9|19857.8|19845.8|19856.9|19844.9|2
1736522840000|2025-01-10 15:27:20|||||||||36
1736522850000|2025-01-10 15:27:30|19857.8|19845.8|19856.9|19844.9|19857.8|19845.8|19856.9|19844.9|4
1736522860000|2025-01-10 15:27:40|19856|19844|19856.5|19844.5|19856.9|19844.9|19855.3|19843.3|12
1736522870000|2025-01-10 15:27:50|19856.9|19844.9|19857.8|19845.8|19857.8|19845.8|19856.9|19844.9|3
1736522880000|2025-01-10 15:28:00|19856.9|19844.9|19859.4|19847.4|19859.4|19847.4|19856.9|19844.9|7
1736522890000|2025-01-10 15:28:10|19860.3|19848.3|19861.5|19849.5|19861.5|19849.5|19859.4|19847.4|10
1736522900000|2025-01-10 15:28:20|19860.6|19848.6|19858.1|19846.1|19861|19849|19858.1|19846.1|8
1736522910000|2025-01-10 15:28:30|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|2
1736522920000|2025-01-10 15:28:40|19860.3|19848.3|19860.6|19848.6|19861.5|19849.5|19859.4|19847.4|3
1736522930000|2025-01-10 15:28:50|19861.5|19849.5|19864.4|19852.4|19864.4|19852.4|19861.5|19849.5|9
1736522940000|2025-01-10 15:29:00|19865.2|19853.2|19866.9|19854.9|19866.9|19854.9|19865.2|19853.2|12
1736522950000|2025-01-10 15:29:10|19866|19854|19866.9|19854.9|19866.9|19854.9|19866|19854|2
1736522960000|2025-01-10 15:29:20|19867.3|19855.3|19866.9|19854.9|19867.3|19855.3|19866.9|19854.9|4
1736522970000|2025-01-10 15:29:30|19866|19854|19864.4|19852.4|19866.9|19854.9|19863.5|19851.5|12
1736522980000|2025-01-10 15:29:40|19865.2|19853.2|19866|19854|19866|19854|19865.2|19853.2|3
1736522990000|2025-01-10 15:29:50|19865.6|19853.6|19867.3|19855.3|19867.3|19855.3|19865.6|19853.6|9
1736523000000|2025-01-10 15:30:00|19867.7|19855.7|19864.3|19852.3|19867.7|19855.7|19862.7|19850.7|9
1736523010000|2025-01-10 15:30:10|19865.2|19853.2|19863.9|19851.9|19865.2|19853.2|19863.9|19851.9|2
1736523020000|2025-01-10 15:30:20|19863.5|19851.5|19865.2|19853.2|19865.2|19853.2|19863.5|19851.5|6
1736523030000|2025-01-10 15:30:30|||||||||7
1736523040000|2025-01-10 15:30:40|19866.4|19854.4|19867.7|19855.7|19868.5|19856.5|19866.4|19854.4|23
1736523050000|2025-01-10 15:30:50|||||||||3
1736523060000|2025-01-10 15:31:00|19866|19854|19866|19854|19866.4|19854.4|19866|19854|50
1736523070000|2025-01-10 15:31:10|19866.4|19854.4|19867.7|19855.7|19867.7|19855.7|19866.4|19854.4|9
1736523080000|2025-01-10 15:31:20|19866|19854|19866|19854|19866|19854|19866|19854|3
1736523090000|2025-01-10 15:31:30|19865.6|19853.6|19866.9|19854.9|19866.9|19854.9|19865.6|19853.6|15
1736523100000|2025-01-10 15:31:40|19867.8|19855.8|19867.7|19855.7|19868.5|19856.5|19867.3|19855.3|13
1736523110000|2025-01-10 15:31:50|19868.5|19856.5|19868.5|19856.5|19868.9|19856.9|19867.7|19855.7|17
1736523120000|2025-01-10 15:32:00|19868.1|19856.1|19861|19849|19868.1|19856.1|19860.6|19848.6|9
1736523130000|2025-01-10 15:32:10|19860.6|19848.6|19863.1|19851.1|19863.1|19851.1|19860.6|19848.6|1
1736523140000|2025-01-10 15:32:20|19858.1|19846.1|19858.1|19846.1|19858.1|19846.1|19858.1|19846.1|6
1736523150000|2025-01-10 15:32:30|19858.5|19846.5|19858.1|19846.1|19858.5|19846.5|19858.1|19846.1|3
1736523160000|2025-01-10 15:32:40|19857.3|19845.3|19856.1|19844.1|19857.8|19845.8|19852.4|19840.4|11
1736523170000|2025-01-10 15:32:50|19855.7|19843.7|19852.8|19840.8|19856.2|19844.2|19852.8|19840.8|22
1736523180000|2025-01-10 15:33:00|19850.3|19838.3|19847.8|19835.8|19850.3|19838.3|19847.8|19835.8|15
1736523190000|2025-01-10 15:33:10|19848.7|19836.7|19849.5|19837.5|19850.3|19838.3|19848.7|19836.7|9
1736523200000|2025-01-10 15:33:20|19850.7|19838.7|19856.6|19844.6|19856.6|19844.6|19850.7|19838.7|3
1736523210000|2025-01-10 15:33:30|19857|19845|19857|19845|19857.8|19845.8|19856.6|19844.6|6
1736523220000|2025-01-10 15:33:40|||||||||14
1736523230000|2025-01-10 15:33:50|19857.8|19845.8|19857.8|19845.8|19857.8|19845.8|19857.8|19845.8|6
1736523240000|2025-01-10 15:34:00|19858.7|19846.7|19860.3|19848.3|19860.3|19848.3|19857.8|19845.8|5
1736523250000|2025-01-10 15:34:10|19858.6|19846.6|19860.7|19848.7|19861.6|19849.6|19857.8|19845.8|13
1736523260000|2025-01-10 15:34:20|19861.5|19849.5|19859.9|19847.9|19861.5|19849.5|19859.9|19847.9|8
1736523270000|2025-01-10 15:34:30|19859.5|19847.5|19856.1|19844.1|19859.5|19847.5|19856.1|19844.1|29
1736523280000|2025-01-10 15:34:40|19855.7|19843.7|19857.8|19845.8|19858.2|19846.2|19855.7|19843.7|7
1736523290000|2025-01-10 15:34:50|||||||||2
1736523300000|2025-01-10 15:35:00|19857.4|19845.4|19859|19847|19859|19847|19857.4|19845.4|15
1736523310000|2025-01-10 15:35:10|||||||||2
1736523320000|2025-01-10 15:35:20|19859.9|19847.9|19864.9|19852.9|19864.9|19852.9|19859.5|19847.5|18
1736523330000|2025-01-10 15:35:30|19865.3|19853.3|19866.9|19854.9|19866.9|19854.9|19863.1|19851.1|33
1736523340000|2025-01-10 15:35:40|19866.5|19854.5|19866|19854|19866.5|19854.5|19864.8|19852.8|3
1736523350000|2025-01-10 15:35:50|19864.8|19852.8|19861.4|19849.4|19865.2|19853.2|19860.2|19848.2|27
1736523360000|2025-01-10 15:36:00|19858.9|19846.9|19861.4|19849.4|19861.4|19849.4|19858.9|19846.9|2
1736523370000|2025-01-10 15:36:10|19861|19849|19861.4|19849.4|19861.4|19849.4|19860.2|19848.2|7
1736523380000|2025-01-10 15:36:20|19862.3|19850.3|19861.4|19849.4|19862.3|19850.3|19861.4|19849.4|2
1736523390000|2025-01-10 15:36:30|19863.5|19851.5|19864.8|19852.8|19864.8|19852.8|19863.5|19851.5|3
1736523400000|2025-01-10 15:36:40|19863.5|19851.5|19862.7|19850.7|19863.5|19851.5|19861|19849|6
1736523410000|2025-01-10 15:36:50|19864.8|19852.8|19864.8|19852.8|19864.8|19852.8|19864.8|19852.8|4
1736523420000|2025-01-10 15:37:00|19865.6|19853.6|19865.6|19853.6|19865.6|19853.6|19864.8|19852.8|26
1736523430000|2025-01-10 15:37:10|19866.5|19854.5|19867.8|19855.8|19867.8|19855.8|19865.3|19853.3|15
1736523440000|2025-01-10 15:37:20|19867.4|19855.4|19867.4|19855.4|19867.4|19855.4|19867.4|19855.4|7
1736523450000|2025-01-10 15:37:30|19867.8|19855.8|19867.4|19855.4|19867.8|19855.8|19867|19855|4
1736523460000|2025-01-10 15:37:40|19867.8|19855.8|19866.1|19854.1|19867.8|19855.8|19866.1|19854.1|4
1736523470000|2025-01-10 15:37:50|19866.5|19854.5|19867.4|19855.4|19867.4|19855.4|19866.1|19854.1|3
1736523480000|2025-01-10 15:38:00|19866.5|19854.5|19866.5|19854.5|19867.4|19855.4|19866.5|19854.5|6
1736523490000|2025-01-10 15:38:10|19867.4|19855.4|19870.3|19858.3|19871.1|19859.1|19867.4|19855.4|4
1736523500000|2025-01-10 15:38:20|19869.5|19857.5|19868.2|19856.2|19869.5|19857.5|19867.8|19855.8|21
1736523510000|2025-01-10 15:38:30|19867|19855|19867|19855|19867|19855|19867|19855|0
1736523520000|2025-01-10 15:38:40|19865.3|19853.3|19862|19850|19865.3|19853.3|19862|19850|14
1736523530000|2025-01-10 15:38:50|19862.8|19850.8|19863.2|19851.2|19863.2|19851.2|19862|19850|7
1736523540000|2025-01-10 15:39:00|19863.6|19851.6|19865.7|19853.7|19865.7|19853.7|19863.2|19851.2|2
1736523550000|2025-01-10 15:39:10|19865.3|19853.3|19865.3|19853.3|19865.3|19853.3|19865.3|19853.3|0
1736523560000|2025-01-10 15:39:20|19865.7|19853.7|19867.8|19855.8|19867.8|19855.8|19865.7|19853.7|5
1736523570000|2025-01-10 15:39:30|19868.2|19856.2|19867.8|19855.8|19868.2|19856.2|19867.8|19855.8|0
1736523580000|2025-01-10 15:39:40|19867|19855|19866.6|19854.6|19867|19855|19865.3|19853.3|12
1736523590000|2025-01-10 15:39:50|19867|19855|19864.5|19852.5|19867|19855|19864.5|19852.5|1
1736523600000|2025-01-10 15:40:00|19865.3|19853.3|19862.8|19850.8|19865.3|19853.3|19862.8|19850.8|13
1736523610000|2025-01-10 15:40:10|19862|19850|19864.1|19852.1|19864.5|19852.5|19862|19850|0
1736523620000|2025-01-10 15:40:20|19863.2|19851.2|19861.6|19849.6|19863.2|19851.2|19861.6|19849.6|2
1736523630000|2025-01-10 15:40:30|19862.5|19850.5|19862|19850|19862.8|19850.8|19861.6|19849.6|12
1736523640000|2025-01-10 15:40:40|19862.4|19850.4|19863.1|19851.1|19864.4|19852.4|19861.9|19849.9|29
1736523650000|2025-01-10 15:40:50|19862.8|19850.8|19855.3|19843.3|19862.8|19850.8|19855.3|19843.3|9
1736523660000|2025-01-10 15:41:00|19855.6|19843.6|19856.9|19844.9|19857.8|19845.8|19855.6|19843.6|16
1736523670000|2025-01-10 15:41:10|19857.7|19845.7|19858.5|19846.5|19858.5|19846.5|19857.7|19845.7|62
1736523690000|2025-01-10 15:41:30|19856.4|19844.4|19856.8|19844.8|19856.8|19844.8|19856.4|19844.4|17
1736523700000|2025-01-10 15:41:40|19855.6|19843.6|19854.7|19842.7|19855.6|19843.6|19853.1|19841.1|42
1736523710000|2025-01-10 15:41:50|19853.5|19841.5|19853.5|19841.5|19853.8|19841.8|19853.1|19841.1|20
1736523720000|2025-01-10 15:42:00|19854.3|19842.3|19853.9|19841.9|19854.3|19842.3|19853.9|19841.9|12
1736523730000|2025-01-10 15:42:10|19853.1|19841.1|19849.3|19837.3|19853.1|19841.1|19849.3|19837.3|42
1736523740000|2025-01-10 15:42:20|19850.2|19838.2|19852.7|19840.7|19855.2|19843.2|19850.2|19838.2|34
1736523750000|2025-01-10 15:42:30|19853.1|19841.1|19851.8|19839.8|19853.1|19841.1|19851.8|19839.8|20
1736523760000|2025-01-10 15:42:40|19852.2|19840.2|19853.1|19841.1|19853.1|19841.1|19851.8|19839.8|12
1736523770000|2025-01-10 15:42:50|19853.9|19841.9|19855.2|19843.2|19855.2|19843.2|19853.9|19841.9|2
1736523780000|2025-01-10 15:43:00|19856|19844|19855.6|19843.6|19856.8|19844.8|19855.6|19843.6|11
1736523790000|2025-01-10 15:43:10|19854.7|19842.7|19856|19844|19856|19844|19854.7|19842.7|2
1736523800000|2025-01-10 15:43:20|19859.3|19847.3|19861.8|19849.8|19861.8|19849.8|19859.3|19847.3|40
1736523810000|2025-01-10 15:43:30|19862.7|19850.7|19862.7|19850.7|19863.9|19851.9|19862.7|19850.7|7
1736523830000|2025-01-10 15:43:50|19863.1|19851.1|19864.8|19852.8|19865.2|19853.2|19861.8|19849.8|4
1736523840000|2025-01-10 15:44:00|19863.5|19851.5|19857.7|19845.7|19863.5|19851.5|19857.7|19845.7|3
1736523850000|2025-01-10 15:44:10|19858.1|19846.1|19856.8|19844.8|19858.1|19846.1|19856.8|19844.8|1
1736523860000|2025-01-10 15:44:20|19857.7|19845.7|19856.4|19844.4|19857.7|19845.7|19856.4|19844.4|1
1736523870000|2025-01-10 15:44:30|19856.8|19844.8|19858.5|19846.5|19858.5|19846.5|19856.4|19844.4|4
1736523880000|2025-01-10 15:44:40|19858.9|19846.9|19858.9|19846.9|19858.9|19846.9|19858.1|19846.1|4
1736523890000|2025-01-10 15:44:50|19859.3|19847.3|19860.2|19848.2|19860.2|19848.2|19859.3|19847.3|17
1736523900000|2025-01-10 15:45:00|19859.3|19847.3|19859.3|19847.3|19860.2|19848.2|19856.8|19844.8|14
1736523910000|2025-01-10 15:45:10|19859.7|19847.7|19863.1|19851.1|19863.1|19851.1|19859.7|19847.7|8
1736523920000|2025-01-10 15:45:20|19863.5|19851.5|19863.5|19851.5|19864.3|19852.3|19863.5|19851.5|9
1736523930000|2025-01-10 15:45:30|19864.3|19852.3|19861.8|19849.8|19864.3|19852.3|19861|19849|8
1736523940000|2025-01-10 15:45:40|19861|19849|19861.8|19849.8|19861.8|19849.8|19861|19849|0
1736523950000|2025-01-10 15:45:50|19862.7|19850.7|19858.5|19846.5|19862.7|19850.7|19858.5|19846.5|9
1736523960000|2025-01-10 15:46:00|19857.6|19845.6|19859.3|19847.3|19859.3|19847.3|19857.2|19845.2|15
1736523970000|2025-01-10 15:46:10|19858.5|19846.5|19857.7|19845.7|19858.5|19846.5|19857.2|19845.2|3
1736523980000|2025-01-10 15:46:20|19860.2|19848.2|19860.2|19848.2|19860.2|19848.2|19860.2|19848.2|2
1736523990000|2025-01-10 15:46:30|19861|19849|19860.2|19848.2|19861|19849|19860.2|19848.2|0
1736524000000|2025-01-10 15:46:40|19859.8|19847.8|19861|19849|19861|19849|19858.9|19846.9|9
1736524010000|2025-01-10 15:46:50|19860.2|19848.2|19860.2|19848.2|19860.2|19848.2|19860.2|19848.2|1
1736524020000|2025-01-10 15:47:00|19858.5|19846.5|19856|19844|19858.5|19846.5|19855.2|19843.2|5
1736524030000|2025-01-10 15:47:10|19856.4|19844.4|19857.7|19845.7|19857.7|19845.7|19856.4|19844.4|5
1736524050000|2025-01-10 15:47:30|19856.4|19844.4|19856.4|19844.4|19857.7|19845.7|19856.4|19844.4|2
1736524060000|2025-01-10 15:47:40|19857.3|19845.3|19858.5|19846.5|19858.5|19846.5|19856.8|19844.8|13
1736524070000|2025-01-10 15:47:50|19857.6|19845.6|19856.8|19844.8|19858.1|19846.1|19856.8|19844.8|4
1736524080000|2025-01-10 15:48:00|19855.1|19843.1|19856|19844|19856|19844|19855.1|19843.1|15
1736524090000|2025-01-10 15:48:10|19855.6|19843.6|19858.1|19846.1|19858.1|19846.1|19854.3|19842.3|24
1736524100000|2025-01-10 15:48:20|19858.5|19846.5|19861|19849|19862.2|19850.2|19857.2|19845.2|9
1736524110000|2025-01-10 15:48:30|19862.2|19850.2|19859.8|19847.8|19862.2|19850.2|19858.5|19846.5|132
1736524120000|2025-01-10 15:48:40|19859.4|19847.4|19862.3|19850.3|19862.3|19850.3|19859.4|19847.4|126
1736524130000|2025-01-10 15:48:50|19862.7|19850.7|19863.5|19851.5|19863.9|19851.9|19862.7|19850.7|0
1736524140000|2025-01-10 15:49:00|19864.8|19852.8|19863.5|19851.5|19864.8|19852.8|19863.5|19851.5|4
1736524150000|2025-01-10 15:49:10|19863.9|19851.9|19862.7|19850.7|19864.8|19852.8|19862.7|19850.7|8
1736524160000|2025-01-10 15:49:20|19863.5|19851.5|19862.7|19850.7|19863.5|19851.5|19862.7|19850.7|1
1736524170000|2025-01-10 15:49:30|19863.5|19851.5|19861|19849|19864|19852|19861|19849|73
1736524180000|2025-01-10 15:49:40|19863.5|19851.5|19863.5|19851.5|19863.5|19851.5|19863.5|19851.5|1
1736524190000|2025-01-10 15:49:50|19864.8|19852.8|19864.8|19852.8|19864.8|19852.8|19864.8|19852.8|6
1736524200000|2025-01-10 15:50:00|19865.2|19853.2|19865.2|19853.2|19866|19854|19865.2|19853.2|1
1736524210000|2025-01-10 15:50:10|19866|19854|19856.9|19844.9|19866.9|19854.9|19856.9|19844.9|27
1736524220000|2025-01-10 15:50:20|19859|19847|19856.9|19844.9|19859.4|19847.4|19855.6|19843.6|12
1736524230000|2025-01-10 15:50:30|19856.5|19844.5|19856.5|19844.5|19856.9|19844.9|19855.6|19843.6|0
1736524240000|2025-01-10 15:50:40|19855.6|19843.6|19848.9|19836.9|19856.5|19844.5|19848.1|19836.1|44
1736524250000|2025-01-10 15:50:50|19851.5|19839.5|19852.8|19840.8|19852.8|19840.8|19850.6|19838.6|10
1736524260000|2025-01-10 15:51:00|19854|19842|19854|19842|19854|19842|19854|19842|3
1736524270000|2025-01-10 15:51:10|19854.4|19842.4|19854|19842|19855.6|19843.6|19854|19842|1
1736524280000|2025-01-10 15:51:20|19854.4|19842.4|19854.4|19842.4|19854.4|19842.4|19854.4|19842.4|2
1736524290000|2025-01-10 15:51:30|19854|19842|19853.1|19841.1|19854.4|19842.4|19853.1|19841.1|2
1736524300000|2025-01-10 15:51:40|19853.5|19841.5|19850.3|19838.3|19853.5|19841.5|19850.3|19838.3|3
1736524310000|2025-01-10 15:51:50|19849.4|19837.4|19853.1|19841.1|19853.1|19841.1|19849.4|19837.4|10
1736524320000|2025-01-10 15:52:00|19852.8|19840.8|19850.3|19838.3|19852.8|19840.8|19850.3|19838.3|7
1736524330000|2025-01-10 15:52:10|19849.4|19837.4|19849.4|19837.4|19849.4|19837.4|19849.4|19837.4|0
1736524350000|2025-01-10 15:52:30|19851.5|19839.5|19851.5|19839.5|19851.5|19839.5|19851.5|19839.5|2
1736524360000|2025-01-10 15:52:40|19851.9|19839.9|19851.9|19839.9|19851.9|19839.9|19851.9|19839.9|3
1736524370000|2025-01-10 15:52:50|19851|19839|19853.2|19841.2|19853.5|19841.5|19850.3|19838.3|6
1736524380000|2025-01-10 15:53:00|19855.3|19843.3|19855.7|19843.7|19855.7|19843.7|19855.3|19843.3|3
1736524390000|2025-01-10 15:53:10|19856.9|19844.9|19859|19847|19859|19847|19856.5|19844.5|2
1736524400000|2025-01-10 15:53:20|19860.3|19848.3|19858.2|19846.2|19860.3|19848.3|19857.3|19845.3|4
1736524410000|2025-01-10 15:53:30|19859|19847|19858.2|19846.2|19859|19847|19858.2|19846.2|0
1736524420000|2025-01-10 15:53:40|19857.3|19845.3|19858.2|19846.2|19858.2|19846.2|19857.3|19845.3|0
1736524430000|2025-01-10 15:53:50|19857.3|19845.3|19858.2|19846.2|19859|19847|19856.9|19844.9|3
1736524440000|2025-01-10 15:54:00|19859|19847|19860.3|19848.3|19860.7|19848.7|19858.2|19846.2|11
1736524450000|2025-01-10 15:54:10|19861.1|19849.1|19861.1|19849.1|19861.5|19849.5|19860.3|19848.3|5
1736524460000|2025-01-10 15:54:20|||||||||3
1736524480000|2025-01-10 15:54:40|19860.3|19848.3|19863.6|19851.6|19863.6|19851.6|19860.3|19848.3|8
1736524490000|2025-01-10 15:54:50|19864|19852|19863.6|19851.6|19864|19852|19863.6|19851.6|0
1736524500000|2025-01-10 15:55:00|19864|19852|19863.6|19851.6|19864|19852|19863.2|19851.2|4
1736524510000|2025-01-10 15:55:10|19864.5|19852.5|19865.3|19853.3|19865.3|19853.3|19864.5|19852.5|1
1736524520000|2025-01-10 15:55:20|19864|19852|19865.3|19853.3|19865.3|19853.3|19864|19852|19
1736524540000|2025-01-10 15:55:40|19862.8|19850.8|19862.8|19850.8|19863.6|19851.6|19862|19850|3
1736524550000|2025-01-10 15:55:50|19863.6|19851.6|19860.3|19848.3|19863.6|19851.6|19860.3|19848.3|4
1736524560000|2025-01-10 15:56:00|19859|19847|19859|19847|19860.3|19848.3|19858.6|19846.6|11
1736524570000|2025-01-10 15:56:10|19858.6|19846.6|19862.4|19850.4|19862.4|19850.4|19858.6|19846.6|1
1736524580000|2025-01-10 15:56:20|19861.1|19849.1|19862|19850|19862|19850|19861.1|19849.1|1
1736524590000|2025-01-10 15:56:30|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|0
1736524600000|2025-01-10 15:56:40|19862|19850|19864.9|19852.9|19864.9|19852.9|19862|19850|6
1736524610000|2025-01-10 15:56:50|19865.3|19853.3|19866.5|19854.5|19866.5|19854.5|19865.3|19853.3|6
1736524620000|2025-01-10 15:57:00|19867.4|19855.4|19865.2|19853.2|19867.4|19855.4|19865.2|19853.2|55
1736524630000|2025-01-10 15:57:10|19866|19854|19863.9|19851.9|19866|19854|19862.7|19850.7|21
1736524640000|2025-01-10 15:57:20|19865.2|19853.2|19864.3|19852.3|19865.2|19853.2|19862.7|19850.7|2
1736524650000|2025-01-10 15:57:30|19863.9|19851.9|19862.7|19850.7|19863.9|19851.9|19862.7|19850.7|4
1736524660000|2025-01-10 15:57:40|19863.1|19851.1|19868.5|19856.5|19868.5|19856.5|19863.1|19851.1|33
1736524670000|2025-01-10 15:57:50|19868.9|19856.9|19870.2|19858.2|19871|19859|19868.9|19856.9|19
1736524680000|2025-01-10 15:58:00|19869.8|19857.8|19868.9|19856.9|19869.8|19857.8|19868.5|19856.5|7
1736524690000|2025-01-10 15:58:10|19869.8|19857.8|19870.2|19858.2|19871|19859|19869.3|19857.3|26
1736524700000|2025-01-10 15:58:20|19869.3|19857.3|19869.3|19857.3|19869.3|19857.3|19868.5|19856.5|0
1736524710000|2025-01-10 15:58:30|19867.2|19855.2|19869.3|19857.3|19869.3|19857.3|19867.2|19855.2|4
1736524720000|2025-01-10 15:58:40|19868.5|19856.5|19868.5|19856.5|19868.5|19856.5|19868.5|19856.5|2
1736524730000|2025-01-10 15:58:50|19869.3|19857.3|19870.6|19858.6|19871.8|19859.8|19869.3|19857.3|9
1736524740000|2025-01-10 15:59:00|19871.4|19859.4|19870.2|19858.2|19871.4|19859.4|19870.2|19858.2|1
1736524750000|2025-01-10 15:59:10|19871|19859|19871|19859|19871|19859|19871|19859|16
1736524760000|2025-01-10 15:59:20|19871.4|19859.4|19869.3|19857.3|19871.4|19859.4|19869.3|19857.3|1
1736524770000|2025-01-10 15:59:30|19870.2|19858.2|19870.2|19858.2|19870.2|19858.2|19870.2|19858.2|2
1736524780000|2025-01-10 15:59:40|19871.8|19859.8|19871.8|19859.8|19871.8|19859.8|19871.8|19859.8|13
1736524790000|2025-01-10 15:59:50|19870.1|19858.1|19871|19859|19871|19859|19868.9|19856.9|15
1736524800000|2025-01-10 16:00:00|19871.4|19859.4|19869.8|19857.8|19871.4|19859.4|19869.8|19857.8|10
1736524810000|2025-01-10 16:00:10|19868.5|19856.5|19869.3|19857.3|19869.3|19857.3|19868.5|19856.5|3
1736524820000|2025-01-10 16:00:20|19871|19859|19871.4|19859.4|19871.8|19859.8|19870.2|19858.2|3
1736524830000|2025-01-10 16:00:30|19871.8|19859.8|19869.3|19857.3|19871.8|19859.8|19869.3|19857.3|17
1736524840000|2025-01-10 16:00:40|||||||||1
1736524850000|2025-01-10 16:00:50|19870.2|19858.2|19871|19859|19871|19859|19870.2|19858.2|14
1736524860000|2025-01-10 16:01:00|19871.4|19859.4|19871.8|19859.8|19871.8|19859.8|19871.4|19859.4|12
1736524870000|2025-01-10 16:01:10|19871|19859|19866.9|19854.9|19871|19859|19866|19854|6
1736524880000|2025-01-10 16:01:20|19866|19854|19866|19854|19867.8|19855.8|19866|19854|3
1736524910000|2025-01-10 16:01:50|19866.9|19854.9|19866.9|19854.9|19866.9|19854.9|19866|19854|0
1736524920000|2025-01-10 16:02:00|19866|19854|19866|19854|19866|19854|19866|19854|0
1736524940000|2025-01-10 16:02:20|19866.9|19854.9|19862.3|19850.3|19866.9|19854.9|19862.3|19850.3|16
1736524950000|2025-01-10 16:02:30|19863.2|19851.2|19864.4|19852.4|19864.4|19852.4|19862.3|19850.3|7
1736524960000|2025-01-10 16:02:40|19866|19854|19866|19854|19866|19854|19866|19854|7
1736524970000|2025-01-10 16:02:50|19866.9|19854.9|19868.2|19856.2|19868.2|19856.2|19866.9|19854.9|3
1736524980000|2025-01-10 16:03:00|19869.4|19857.4|19870.7|19858.7|19870.7|19858.7|19867.8|19855.8|9
1736524990000|2025-01-10 16:03:10|19870.3|19858.3|19871|19859|19871|19859|19869.4|19857.4|27
1736525000000|2025-01-10 16:03:20|19870.3|19858.3|19869.4|19857.4|19870.3|19858.3|19868.5|19856.5|16
1736525010000|2025-01-10 16:03:30|19868.5|19856.5|19868.5|19856.5|19868.5|19856.5|19868.5|19856.5|2
1736525020000|2025-01-10 16:03:40|19867.3|19855.3|19866.9|19854.9|19867.3|19855.3|19866.9|19854.9|6
1736525030000|2025-01-10 16:03:50|19865.2|19853.2|19869.4|19857.4|19870.3|19858.3|19863.5|19851.5|20
1736525040000|2025-01-10 16:04:00|19866.9|19854.9|19866.9|19854.9|19866.9|19854.9|19866.9|19854.9|3
1736525050000|2025-01-10 16:04:10|19867.8|19855.8|19867.3|19855.3|19868.5|19856.5|19867.3|19855.3|1
1736525060000|2025-01-10 16:04:20|||||||||13
1736525070000|2025-01-10 16:04:30|19866|19854|19866|19854|19866.9|19854.9|19866|19854|11
1736525080000|2025-01-10 16:04:40|19866.9|19854.9|19866.9|19854.9|19866.9|19854.9|19866.9|19854.9|1
1736525090000|2025-01-10 16:04:50|19867.8|19855.8|19869.4|19857.4|19869.4|19857.4|19866|19854|29
1736525100000|2025-01-10 16:05:00|19868.5|19856.5|19870.7|19858.7|19870.7|19858.7|19866.9|19854.9|15
1736525120000|2025-01-10 16:05:20|||||||||2
1736525130000|2025-01-10 16:05:30|19871|19859|19870.7|19858.7|19871|19859|19870.7|19858.7|2
1736525140000|2025-01-10 16:05:40|19870.3|19858.3|19870.3|19858.3|19870.3|19858.3|19870.3|19858.3|1
1736525150000|2025-01-10 16:05:50|||||||||4
1736525160000|2025-01-10 16:06:00|||||||||3
1736525170000|2025-01-10 16:06:10|||||||||2
1736525180000|2025-01-10 16:06:20|||||||||1
1736525190000|2025-01-10 16:06:30|19869|19857|19862.8|19850.8|19869|19857|19862.8|19850.8|17
1736525200000|2025-01-10 16:06:40|19861.9|19849.9|19857.8|19845.8|19862.8|19850.8|19857.8|19845.8|7
1736525210000|2025-01-10 16:06:50|19859|19847|19859|19847|19859|19847|19859|19847|6
1736525220000|2025-01-10 16:07:00|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|19858.6|19846.6|10
1736525240000|2025-01-10 16:07:20|19857.8|19845.8|19854.4|19842.4|19857.8|19845.8|19851.9|19839.9|16
1736525250000|2025-01-10 16:07:30|19856.5|19844.5|19857.8|19845.8|19857.8|19845.8|19855.7|19843.7|11
1736525260000|2025-01-10 16:07:40|19855.7|19843.7|19851.9|19839.9|19855.7|19843.7|19851.9|19839.9|19
1736525270000|2025-01-10 16:07:50|19851|19839|19851.9|19839.9|19852.8|19840.8|19851|19839|3
1736525280000|2025-01-10 16:08:00|19850.7|19838.7|19850.7|19838.7|19850.7|19838.7|19850.7|19838.7|5
1736525290000|2025-01-10 16:08:10|19851.5|19839.5|19852.8|19840.8|19852.8|19840.8|19851.5|19839.5|0
1736525300000|2025-01-10 16:08:20|19855.3|19843.3|19855.7|19843.7|19855.7|19843.7|19855.3|19843.3|7
1736525310000|2025-01-10 16:08:30|19855.3|19843.3|19855.3|19843.3|19855.7|19843.7|19854.4|19842.4|7
1736525320000|2025-01-10 16:08:40|19853.5|19841.5|19850.3|19838.3|19853.5|19841.5|19849.4|19837.4|8
1736525330000|2025-01-10 16:08:50|19851.1|19839.1|19852.4|19840.4|19852.8|19840.8|19851.1|19839.1|12
1736525340000|2025-01-10 16:09:00|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|19848.2|19836.2|20
1736525350000|2025-01-10 16:09:10|19848.6|19836.6|19852.4|19840.4|19852.4|19840.4|19848.6|19836.6|8
1736525360000|2025-01-10 16:09:20|19850.7|19838.7|19852|19840|19852|19840|19849.9|19837.9|3
1736525370000|2025-01-10 16:09:30|19850.7|19838.7|19850.7|19838.7|19850.7|19838.7|19850.7|19838.7|6
1736525380000|2025-01-10 16:09:40|19851.1|19839.1|19851.1|19839.1|19851.1|19839.1|19850.7|19838.7|1
1736525390000|2025-01-10 16:09:50|19851.5|19839.5|19852.4|19840.4|19853.2|19841.2|19851.5|19839.5|9
1736525400000|2025-01-10 16:10:00|19853.2|19841.2|19851.9|19839.9|19853.6|19841.6|19850.7|19838.7|45
1736525410000|2025-01-10 16:10:10|19851.5|19839.5|19851.5|19839.5|19851.5|19839.5|19851.5|19839.5|1
1736525420000|2025-01-10 16:10:20|19850.7|19838.7|19852.8|19840.8|19852.8|19840.8|19850.7|19838.7|2
1736525430000|2025-01-10 16:10:30|||||||||21
1736525450000|2025-01-10 16:10:50|||||||||3
1736525460000|2025-01-10 16:11:00|19853.5|19841.5|19852.8|19840.8|19854.4|19842.4|19852.8|19840.8|11
1736525470000|2025-01-10 16:11:10|19854|19842|19855.3|19843.3|19855.3|19843.3|19854|19842|19
1736525480000|2025-01-10 16:11:20|19854.4|19842.4|19851.1|19839.1|19855.3|19843.3|19849.9|19837.9|24
1736525490000|2025-01-10 16:11:30|19852.9|19840.9|19852.8|19840.8|19853.6|19841.6|19852.8|19840.8|5
1736525500000|2025-01-10 16:11:40|19849.9|19837.9|19851.1|19839.1|19851.1|19839.1|19849.9|19837.9|3
1736525510000|2025-01-10 16:11:50|19850.7|19838.7|19849|19837|19850.7|19838.7|19848.6|19836.6|5
1736525520000|2025-01-10 16:12:00|19849.9|19837.9|19848.6|19836.6|19849.9|19837.9|19848.6|19836.6|1
1736525530000|2025-01-10 16:12:10|19847.8|19835.8|19848.6|19836.6|19849.4|19837.4|19847.8|19835.8|2
1736525540000|2025-01-10 16:12:20|||||||||11
1736525550000|2025-01-10 16:12:30|19847.9|19835.9|19846.1|19834.1|19847.9|19835.9|19846.1|19834.1|8
1736525560000|2025-01-10 16:12:40|19848.2|19836.2|19850.3|19838.3|19850.3|19838.3|19846.1|19834.1|10
1736525570000|2025-01-10 16:12:50|19849.9|19837.9|19849.9|19837.9|19849.9|19837.9|19849.9|19837.9|8
1736525580000|2025-01-10 16:13:00|||||||||1
1736525590000|2025-01-10 16:13:10|19849|19837|19850.3|19838.3|19850.3|19838.3|19849|19837|34
1736525600000|2025-01-10 16:13:20|19847.8|19835.8|19843.5|19831.5|19849|19837|19843.5|19831.5|38
1736525620000|2025-01-10 16:13:40|19844.8|19832.8|19843.5|19831.5|19844.8|19832.8|19843.5|19831.5|4
1736525630000|2025-01-10 16:13:50|19844.8|19832.8|19846|19834|19846.9|19834.9|19844.8|19832.8|6
1736525640000|2025-01-10 16:14:00|||||||||2
1736525650000|2025-01-10 16:14:10|19848.2|19836.2|19847.3|19835.3|19848.2|19836.2|19846|19834|4
1736525660000|2025-01-10 16:14:20|19847.7|19835.7|19847.7|19835.7|19847.7|19835.7|19847.3|19835.3|1
1736525670000|2025-01-10 16:14:30|19848.5|19836.5|19849|19837|19850.3|19838.3|19848.5|19836.5|105
1736525680000|2025-01-10 16:14:40|19849.4|19837.4|19848.6|19836.6|19849.4|19837.4|19847.8|19835.8|8
1736525690000|2025-01-10 16:14:50|19847.8|19835.8|19845.3|19833.3|19847.8|19835.8|19845.3|19833.3|2
1736525700000|2025-01-10 16:15:00|19846.1|19834.1|19851.1|19839.1|19851.1|19839.1|19845.3|19833.3|39
1736525710000|2025-01-10 16:15:10|19852|19840|19852.4|19840.4|19852.8|19840.8|19851.1|19839.1|8
1736525720000|2025-01-10 16:15:20|19852.8|19840.8|19851.1|19839.1|19852.8|19840.8|19851.1|19839.1|1
1736525730000|2025-01-10 16:15:30|19850.3|19838.3|19847.4|19835.4|19850.3|19838.3|19847.4|19835.4|16
1736525740000|2025-01-10 16:15:40|19848.2|19836.2|19848.2|19836.2|19848.2|19836.2|19848.2|19836.2|1
1736525750000|2025-01-10 16:15:50|19848.6|19836.6|19848.6|19836.6|19848.6|19836.6|19848.6|19836.6|9
1736525760000|2025-01-10 16:16:00|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|2
1736525770000|2025-01-10 16:16:10|19851.1|19839.1|19847|19835|19851.1|19839.1|19846.1|19834.1|20
1736525780000|2025-01-10 16:16:20|||||||||11
1736525790000|2025-01-10 16:16:30|19846.1|19834.1|19847.4|19835.4|19847.4|19835.4|19846.1|19834.1|2
1736525800000|2025-01-10 16:16:40|19847.8|19835.8|19848.2|19836.2|19850.4|19838.4|19846.1|19834.1|16
1736525810000|2025-01-10 16:16:50|19847.9|19835.9|19848.2|19836.2|19848.2|19836.2|19847|19835|1
1736525820000|2025-01-10 16:17:00|19848.6|19836.6|19849.5|19837.5|19849.5|19837.5|19848.6|19836.6|10
1736525830000|2025-01-10 16:17:10|||||||||1
1736525840000|2025-01-10 16:17:20|19848.6|19836.6|19848.6|19836.6|19849.9|19837.9|19848.6|19836.6|9
1736525850000|2025-01-10 16:17:30|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|2
1736525860000|2025-01-10 16:17:40|19850.3|19838.3|19851.1|19839.1|19852.4|19840.4|19850.3|19838.3|13
1736525870000|2025-01-10 16:17:50|19852.4|19840.4|19850.3|19838.3|19852.8|19840.8|19850.3|19838.3|34
1736525880000|2025-01-10 16:18:00|19848.6|19836.6|19847.4|19835.4|19848.6|19836.6|19847.4|19835.4|4
1736525890000|2025-01-10 16:18:10|19848.6|19836.6|19848.6|19836.6|19848.6|19836.6|19848.6|19836.6|3
1736525900000|2025-01-10 16:18:20|19849.5|19837.5|19850.7|19838.7|19850.7|19838.7|19848.6|19836.6|12
1736525920000|2025-01-10 16:18:40|19849.9|19837.9|19849.9|19837.9|19849.9|19837.9|19848.6|19836.6|2
1736525940000|2025-01-10 16:19:00|19849.5|19837.5|19850.7|19838.7|19850.7|19838.7|19849.5|19837.5|15
1736525950000|2025-01-10 16:19:10|19849.5|19837.5|19846.1|19834.1|19849.9|19837.9|19846.1|19834.1|3
1736525960000|2025-01-10 16:19:20|19845.3|19833.3|19843.6|19831.6|19845.3|19833.3|19843.6|19831.6|40
1736525970000|2025-01-10 16:19:30|19842.4|19830.4|19840.3|19828.3|19843.2|19831.2|19840.3|19828.3|27
1736525980000|2025-01-10 16:19:40|19841.1|19829.1|19841.1|19829.1|19841.5|19829.5|19840.3|19828.3|13
1736525990000|2025-01-10 16:19:50|19841.5|19829.5|19848.2|19836.2|19848.2|19836.2|19841.5|19829.5|11
1736526000000|2025-01-10 16:20:00|19847.9|19835.9|19847|19835|19847.9|19835.9|19847|19835|0
1736526020000|2025-01-10 16:20:20|||||||||6
1736526030000|2025-01-10 16:20:30|19847.8|19835.8|19848.6|19836.6|19852.4|19840.4|19847.8|19835.8|22
1736526040000|2025-01-10 16:20:40|19849|19837|19850.7|19838.7|19850.7|19838.7|19849|19837|1
1736526050000|2025-01-10 16:20:50|19849.9|19837.9|19849.9|19837.9|19849.9|19837.9|19849.9|19837.9|4
1736526060000|2025-01-10 16:21:00|19851.1|19839.1|19851.1|19839.1|19852|19840|19851.1|19839.1|8
1736526070000|2025-01-10 16:21:10|||||||||1
1736526090000|2025-01-10 16:21:30|19852|19840|19850.3|19838.3|19852|19840|19850.3|19838.3|3
1736526100000|2025-01-10 16:21:40|19851.1|19839.1|19852.4|19840.4|19852.4|19840.4|19851.1|19839.1|12
1736526110000|2025-01-10 16:21:50|19852.8|19840.8|19852.4|19840.4|19852.8|19840.8|19852.4|19840.4|25
1736526120000|2025-01-10 16:22:00|19852|19840|19849.5|19837.5|19852|19840|19849.5|19837.5|5
1736526130000|2025-01-10 16:22:10|19848.2|19836.2|19847.4|19835.4|19848.2|19836.2|19847.4|19835.4|6
1736526140000|2025-01-10 16:22:20|19848.2|19836.2|19847.4|19835.4|19848.2|19836.2|19847.4|19835.4|0
1736526150000|2025-01-10 16:22:30|19848.6|19836.6|19850.4|19838.4|19851.1|19839.1|19848.6|19836.6|40
1736526160000|2025-01-10 16:22:40|19849.5|19837.5|19850.4|19838.4|19851.2|19839.2|19849.5|19837.5|0
1736526170000|2025-01-10 16:22:50|19849.1|19837.1|19849.1|19837.1|19850|19838|19849.1|19837.1|6
1736526180000|2025-01-10 16:23:00|19848.7|19836.7|19847.9|19835.9|19848.7|19836.7|19847.9|19835.9|1
1736526190000|2025-01-10 16:23:10|19847.5|19835.5|19847.5|19835.5|19847.5|19835.5|19847.5|19835.5|0
1736526200000|2025-01-10 16:23:20|19847.9|19835.9|19843.7|19831.7|19847.9|19835.9|19842.9|19830.9|5
1736526210000|2025-01-10 16:23:30|19844.1|19832.1|19843.2|19831.2|19844.1|19832.1|19843.2|19831.2|0
1736526220000|2025-01-10 16:23:40|19842.9|19830.9|19844.9|19832.9|19844.9|19832.9|19842.9|19830.9|36
1736526230000|2025-01-10 16:23:50|19844.5|19832.5|19848.2|19836.2|19848.2|19836.2|19844.5|19832.5|3
1736526240000|2025-01-10 16:24:00|19848.6|19836.6|19850.7|19838.7|19850.7|19838.7|19848.6|19836.6|15
1736526250000|2025-01-10 16:24:10|19850.4|19838.4|19849.5|19837.5|19850.4|19838.4|19849.5|19837.5|0
1736526260000|2025-01-10 16:24:20|19848.6|19836.6|19848.6|19836.6|19848.6|19836.6|19848.6|19836.6|0
1736526270000|2025-01-10 16:24:30|19849.5|19837.5|19847|19835|19849.5|19837.5|19847|19835|15
1736526280000|2025-01-10 16:24:40|19845.7|19833.7|19844.5|19832.5|19845.7|19833.7|19844.5|19832.5|9
1736526290000|2025-01-10 16:24:50|19842.8|19830.8|19837.4|19825.4|19842.8|19830.8|19834.9|19822.9|40
1736526300000|2025-01-10 16:25:00|19838.2|19826.2|19839.5|19827.5|19839.5|19827.5|19838.2|19826.2|0
1736526310000|2025-01-10 16:25:10|19840.4|19828.4|19841.1|19829.1|19841.1|19829.1|19840.4|19828.4|10
1736526320000|2025-01-10 16:25:20|19842.8|19830.8|19841.5|19829.5|19842.8|19830.8|19841.1|19829.1|9
1736526330000|2025-01-10 16:25:30|19841.1|19829.1|19841.1|19829.1|19841.1|19829.1|19840.3|19828.3|4
1736526340000|2025-01-10 16:25:40|19839|19827|19839.4|19827.4|19841.1|19829.1|19838.6|19826.6|4
1736526350000|2025-01-10 16:25:50|19839.9|19827.9|19839.9|19827.9|19841.1|19829.1|19839.9|19827.9|2
1736526360000|2025-01-10 16:26:00|19840.7|19828.7|19844.9|19832.9|19844.9|19832.9|19840.7|19828.7|11
1736526370000|2025-01-10 16:26:10|19844.5|19832.5|19845.7|19833.7|19845.7|19833.7|19844.5|19832.5|1
1736526380000|2025-01-10 16:26:20|19844.9|19832.9|19842|19830|19844.9|19832.9|19841.1|19829.1|7
1736526390000|2025-01-10 16:26:30|19840.7|19828.7|19840.7|19828.7|19840.7|19828.7|19840.7|19828.7|1
1736526400000|2025-01-10 16:26:40|19840.4|19828.4|19837.8|19825.8|19840.4|19828.4|19837.8|19825.8|5
1736526410000|2025-01-10 16:26:50|19838.6|19826.6|19834.5|19822.5|19838.6|19826.6|19834.5|19822.5|10
1736526420000|2025-01-10 16:27:00|19831.1|19819.1|19831.1|19819.1|19831.1|19819.1|19829.9|19817.9|13
1736526430000|2025-01-10 16:27:10|19830.7|19818.7|19831.1|19819.1|19831.1|19819.1|19829.9|19817.9|30
1736526440000|2025-01-10 16:27:20|19830.7|19818.7|19825.4|19813.4|19830.7|19818.7|19824.5|19812.5|205
1736526450000|2025-01-10 16:27:30|19826.2|19814.2|19827.9|19815.9|19830.4|19818.4|19826.2|19814.2|56
1736526460000|2025-01-10 16:27:40|19826.6|19814.6|19830|19818|19830|19818|19826.6|19814.6|4
1736526470000|2025-01-10 16:27:50|19828.2|19816.2|19829.1|19817.1|19830|19818|19827.9|19815.9|10
1736526480000|2025-01-10 16:28:00|19828.7|19816.7|19826.6|19814.6|19828.7|19816.7|19826.2|19814.2|6
1736526490000|2025-01-10 16:28:10|19827.5|19815.5|19827.5|19815.5|19827.5|19815.5|19826.6|19814.6|6
1736526500000|2025-01-10 16:28:20|19827.9|19815.9|19827.5|19815.5|19828.7|19816.7|19827.5|19815.5|3
1736526510000|2025-01-10 16:28:30|19826.6|19814.6|19822.9|19810.9|19826.6|19814.6|19822.9|19810.9|4
1736526520000|2025-01-10 16:28:40|19823.2|19811.2|19825.7|19813.7|19825.7|19813.7|19823.2|19811.2|5
1736526530000|2025-01-10 16:28:50|19825.4|19813.4|19825.4|19813.4|19825.7|19813.7|19825|19813|2
1736526540000|2025-01-10 16:29:00|19826.1|19814.1|19824.1|19812.1|19827.9|19815.9|19824.1|19812.1|9
1736526550000|2025-01-10 16:29:10|19823.2|19811.2|19822.9|19810.9|19825|19813|19822.9|19810.9|3
1736526560000|2025-01-10 16:29:20|19824.1|19812.1|19825.4|19813.4|19825.4|19813.4|19822.9|19810.9|3
1736526570000|2025-01-10 16:29:30|19826.2|19814.2|19822.9|19810.9|19827.9|19815.9|19822.9|19810.9|4
1736526580000|2025-01-10 16:29:40|19823.2|19811.2|19822.5|19810.5|19823.2|19811.2|19822.5|19810.5|1
1736526590000|2025-01-10 16:29:50|19821.6|19809.6|19822.9|19810.9|19822.9|19810.9|19821.6|19809.6|8
1736526600000|2025-01-10 16:30:00|19823.6|19811.6|19821.6|19809.6|19825|19813|19821.6|19809.6|11
1736526610000|2025-01-10 16:30:10|19823.2|19811.2|19824.5|19812.5|19825.4|19813.4|19823.2|19811.2|3
1736526620000|2025-01-10 16:30:20|19824.9|19812.9|19828.6|19816.6|19829.9|19817.9|19824.9|19812.9|18
1736526630000|2025-01-10 16:30:30|19828.2|19816.2|19829.5|19817.5|19829.5|19817.5|19828.2|19816.2|9
1736526640000|2025-01-10 16:30:40|19830.3|19818.3|19830.7|19818.7|19831.1|19819.1|19830.3|19818.3|6
1736526650000|2025-01-10 16:30:50|19831.1|19819.1|19829.1|19817.1|19831.1|19819.1|19829.1|19817.1|93
1736526660000|2025-01-10 16:31:00|19830|19818|19829.5|19817.5|19830.7|19818.7|19829.1|19817.1|18
1736526670000|2025-01-10 16:31:10|19829.1|19817.1|19828.2|19816.2|19829.1|19817.1|19828.2|19816.2|23
1736526680000|2025-01-10 16:31:20|19827.9|19815.9|19829.5|19817.5|19829.5|19817.5|19827|19815|9
1736526690000|2025-01-10 16:31:30|19829.1|19817.1|19832|19820|19832|19820|19828.2|19816.2|3
1736526700000|2025-01-10 16:31:40|19832.9|19820.9|19834.1|19822.1|19834.5|19822.5|19831.6|19819.6|36
1736526710000|2025-01-10 16:31:50|19833.7|19821.7|19832|19820|19833.7|19821.7|19832|19820|9
1736526720000|2025-01-10 16:32:00|19832.9|19820.9|19834.5|19822.5|19834.5|19822.5|19832.9|19820.9|1
1736526730000|2025-01-10 16:32:10|19834.1|19822.1|19834.1|19822.1|19834.5|19822.5|19834.1|19822.1|4
1736526740000|2025-01-10 16:32:20|19834.5|19822.5|19834.5|19822.5|19835.4|19823.4|19833.2|19821.2|6
1736526750000|2025-01-10 16:32:30|19835.4|19823.4|19836.2|19824.2|19836.6|19824.6|19832.9|19820.9|9
1736526760000|2025-01-10 16:32:40|19837.1|19825.1|19838.2|19826.2|19839.5|19827.5|19837|19825|5
1736526770000|2025-01-10 16:32:50|19839.1|19827.1|19837.9|19825.9|19839.1|19827.1|19837.9|19825.9|5
1736526780000|2025-01-10 16:33:00|19837|19825|19835.4|19823.4|19837.9|19825.9|19834.5|19822.5|13
1736526790000|2025-01-10 16:33:10|19834.1|19822.1|19835.4|19823.4|19836.2|19824.2|19834.1|19822.1|7
1736526800000|2025-01-10 16:33:20|19834.5|19822.5|19837|19825|19837|19825|19834.5|19822.5|9
1736526810000|2025-01-10 16:33:30|19837.9|19825.9|19837.9|19825.9|19838.7|19826.7|19837.9|19825.9|4
1736526820000|2025-01-10 16:33:40|19838.7|19826.7|19838.7|19826.7|19838.7|19826.7|19838.7|19826.7|2
1736526830000|2025-01-10 16:33:50|19837.9|19825.9|19839.1|19827.1|19840.4|19828.4|19837.9|19825.9|8
1736526840000|2025-01-10 16:34:00|19838.2|19826.2|19837.9|19825.9|19838.3|19826.3|19837.1|19825.1|38
1736526850000|2025-01-10 16:34:10|||||||||3
1736526860000|2025-01-10 16:34:20|19837.1|19825.1|19839.1|19827.1|19840.4|19828.4|19837.1|19825.1|15
1736526870000|2025-01-10 16:34:30|19840.4|19828.4|19841.2|19829.2|19841.2|19829.2|19840.4|19828.4|1
1736526880000|2025-01-10 16:34:40|19840.4|19828.4|19840.4|19828.4|19841.2|19829.2|19840|19828|2
1736526890000|2025-01-10 16:34:50|19841.2|19829.2|19841.2|19829.2|19841.2|19829.2|19841.2|19829.2|0
1736526900000|2025-01-10 16:35:00|19842|19830|19842.9|19830.9|19843.7|19831.7|19842|19830|7
1736526910000|2025-01-10 16:35:10|||||||||5
1736526920000|2025-01-10 16:35:20|19842|19830|19842.9|19830.9|19842.9|19830.9|19842|19830|4
1736526930000|2025-01-10 16:35:30|19843.7|19831.7|19842.9|19830.9|19843.7|19831.7|19842|19830|5
1736526940000|2025-01-10 16:35:40|19842|19830|19842.9|19830.9|19842.9|19830.9|19842|19830|0
1736526950000|2025-01-10 16:35:50|19847.9|19835.9|19846.2|19834.2|19848.7|19836.7|19844.1|19832.1|15
1736526960000|2025-01-10 16:36:00|||||||||2
1736526970000|2025-01-10 16:36:10|19845.4|19833.4|19846.2|19834.2|19846.2|19834.2|19845.4|19833.4|14
1736526980000|2025-01-10 16:36:20|19845.4|19833.4|19845.4|19833.4|19845.4|19833.4|19845.4|19833.4|0
1736526990000|2025-01-10 16:36:30|19844.5|19832.5|19845.4|19833.4|19845.4|19833.4|19844.5|19832.5|3
1736527000000|2025-01-10 16:36:40|19846.6|19834.6|19845.4|19833.4|19846.6|19834.6|19845.4|19833.4|16
1736527010000|2025-01-10 16:36:50|19845.7|19833.7|19845.7|19833.7|19845.7|19833.7|19845.4|19833.4|2
1736527020000|2025-01-10 16:37:00|19846.6|19834.6|19847.9|19835.9|19847.9|19835.9|19846.6|19834.6|1
1736527030000|2025-01-10 16:37:10|19848.7|19836.7|19848.7|19836.7|19848.7|19836.7|19848.7|19836.7|12
1736527050000|2025-01-10 16:37:30|19851.1|19839.1|19845.4|19833.4|19851.1|19839.1|19844.5|19832.5|48
1736527060000|2025-01-10 16:37:40|19846.2|19834.2|19845|19833|19846.2|19834.2|19844.6|19832.6|57
1736527070000|2025-01-10 16:37:50|19846.2|19834.2|19849.6|19837.6|19850|19838|19846.2|19834.2|2
1736527080000|2025-01-10 16:38:00|19850|19838|19850|19838|19850|19838|19849.6|19837.6|3
1736527090000|2025-01-10 16:38:10|19848.7|19836.7|19847.1|19835.1|19850|19838|19847.1|19835.1|4
1736527100000|2025-01-10 16:38:20|19846.2|19834.2|19846.2|19834.2|19846.2|19834.2|19846.2|19834.2|0
1736527110000|2025-01-10 16:38:30|19845.8|19833.8|19842.2|19830.2|19846.2|19834.2|19842.2|19830.2|162
1736527120000|2025-01-10 16:38:40|19843|19831|19843|19831|19843|19831|19841.8|19829.8|0
1736527130000|2025-01-10 16:38:50|19846.8|19834.8|19848|19836|19848|19836|19846.4|19834.4|13
1736527140000|2025-01-10 16:39:00|19847.6|19835.6|19848.4|19836.4|19849.3|19837.3|19846.8|19834.8|5
1736527150000|2025-01-10 16:39:10|19849.3|19837.3|19849.7|19837.7|19849.7|19837.7|19848.4|19836.4|33
1736527160000|2025-01-10 16:39:20|19849.3|19837.3|19848.9|19836.9|19849.3|19837.3|19848.5|19836.5|12
1736527170000|2025-01-10 16:39:30|19849.3|19837.3|19849.3|19837.3|19849.3|19837.3|19849.3|19837.3|0
1736527180000|2025-01-10 16:39:40|19848.9|19836.9|19849.3|19837.3|19849.3|19837.3|19848.9|19836.9|2
1736527190000|2025-01-10 16:39:50|19849.7|19837.7|19847.6|19835.6|19849.7|19837.7|19847.6|19835.6|37
1736527200000|2025-01-10 16:40:00|19848|19836|19848.8|19836.8|19849.7|19837.7|19848|19836|38
1736527210000|2025-01-10 16:40:10|19849.7|19837.7|19854.7|19842.7|19858.4|19846.4|19849.7|19837.7|14
1736527220000|2025-01-10 16:40:20|19855.1|19843.1|19854.3|19842.3|19855.1|19843.1|19851.8|19839.8|18
1736527230000|2025-01-10 16:40:30|19854.7|19842.7|19854.3|19842.3|19854.7|19842.7|19853.9|19841.9|3
1736527240000|2025-01-10 16:40:40|19855.1|19843.1|19855.1|19843.1|19855.1|19843.1|19855.1|19843.1|1
1736527250000|2025-01-10 16:40:50|19856.4|19844.4|19855.5|19843.5|19856.4|19844.4|19854.7|19842.7|2
1736527260000|2025-01-10 16:41:00|19854.7|19842.7|19855.5|19843.5|19856.4|19844.4|19854.7|19842.7|9
1736527270000|2025-01-10 16:41:10|19856.8|19844.8|19857.6|19845.6|19857.6|19845.6|19856.8|19844.8|2
1736527280000|2025-01-10 16:41:20|19856.8|19844.8|19855.5|19843.5|19856.8|19844.8|19855.5|19843.5|5
1736527290000|2025-01-10 16:41:30|19856.4|19844.4|19857.6|19845.6|19857.6|19845.6|19856.4|19844.4|3
1736527310000|2025-01-10 16:41:50|19858.5|19846.5|19858.9|19846.9|19859.3|19847.3|19858.5|19846.5|6
1736527320000|2025-01-10 16:42:00|19859.3|19847.3|19858.9|19846.9|19860.1|19848.1|19858.9|19846.9|6
1736527330000|2025-01-10 16:42:10|19859.3|19847.3|19858.9|19846.9|19859.3|19847.3|19858.9|19846.9|21
1736527340000|2025-01-10 16:42:20|19858.1|19846.1|19860.6|19848.6|19860.6|19848.6|19858.1|19846.1|20
1736527380000|2025-01-10 16:43:00|||||||||3
1736527390000|2025-01-10 16:43:10|||||||||18
1736527400000|2025-01-10 16:43:20|||||||||2
1736527410000|2025-01-10 16:43:30|19861.9|19849.9|19864.4|19852.4|19866|19854|19861.9|19849.9|25
1736527420000|2025-01-10 16:43:40|19863.5|19851.5|19864.4|19852.4|19864.4|19852.4|19863.1|19851.1|2
1736527430000|2025-01-10 16:43:50|19864.8|19852.8|19865.6|19853.6|19865.6|19853.6|19864.8|19852.8|2
1736527440000|2025-01-10 16:44:00|19864.8|19852.8|19871.4|19859.4|19871.4|19859.4|19864.8|19852.8|30
1736527450000|2025-01-10 16:44:10|19870.1|19858.1|19872.7|19860.7|19873.1|19861.1|19870.1|19858.1|107
1736527460000|2025-01-10 16:44:20|19872.3|19860.3|19872.3|19860.3|19872.3|19860.3|19872.3|19860.3|2
1736527470000|2025-01-10 16:44:30|||||||||1
1736527480000|2025-01-10 16:44:40|19873.1|19861.1|19876.5|19864.5|19876.9|19864.9|19873.1|19861.1|19
1736527490000|2025-01-10 16:44:50|19876.9|19864.9|19876.9|19864.9|19876.9|19864.9|19876.9|19864.9|1
1736527500000|2025-01-10 16:45:00|19877.7|19865.7|19876.1|19864.1|19878.1|19866.1|19875.2|19863.2|4
1736527510000|2025-01-10 16:45:10|19874.8|19862.8|19874|19862|19874.8|19862.8|19873.1|19861.1|2
1736527520000|2025-01-10 16:45:20|19872.7|19860.7|19872.7|19860.7|19874|19862|19872.7|19860.7|3
1736527530000|2025-01-10 16:45:30|19872.3|19860.3|19872.7|19860.7|19873.1|19861.1|19872.3|19860.3|2
1736527540000|2025-01-10 16:45:40|19873.6|19861.6|19872.7|19860.7|19874|19862|19872.7|19860.7|13
1736527550000|2025-01-10 16:45:50|19873.6|19861.6|19873.6|19861.6|19873.6|19861.6|19873.6|19861.6|0
1736527560000|2025-01-10 16:46:00|19872.3|19860.3|19872.7|19860.7|19872.7|19860.7|19872.3|19860.3|0
1736527570000|2025-01-10 16:46:10|19874|19862|19874.8|19862.8|19874.8|19862.8|19874|19862|1
1736527580000|2025-01-10 16:46:20|19873.6|19861.6|19873.1|19861.1|19874|19862|19873.1|19861.1|5
1736527590000|2025-01-10 16:46:30|19874|19862|19876.1|19864.1|19876.1|19864.1|19873.1|19861.1|2
1736527600000|2025-01-10 16:46:40|19877.3|19865.3|19878.1|19866.1|19878.1|19866.1|19877.3|19865.3|5
1736527610000|2025-01-10 16:46:50|19875.6|19863.6|19874.4|19862.4|19875.6|19863.6|19874.4|19862.4|9
1736527620000|2025-01-10 16:47:00|19875.6|19863.6|19875.6|19863.6|19876.5|19864.5|19875.6|19863.6|0
1736527630000|2025-01-10 16:47:10|19876.5|19864.5|19875.6|19863.6|19876.5|19864.5|19875.2|19863.2|4
1736527640000|2025-01-10 16:47:20|||||||||1
1736527650000|2025-01-10 16:47:30|19878.1|19866.1|19877.7|19865.7|19878.1|19866.1|19877.7|19865.7|11
1736527660000|2025-01-10 16:47:40|19878.1|19866.1|19875.6|19863.6|19878.1|19866.1|19875.6|19863.6|32
1736527670000|2025-01-10 16:47:50|19876.5|19864.5|19875.6|19863.6|19876.5|19864.5|19875.6|19863.6|2
1736527680000|2025-01-10 16:48:00|19875.2|19863.2|19874.8|19862.8|19875.2|19863.2|19874.8|19862.8|2
1736527690000|2025-01-10 16:48:10|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|1
1736527700000|2025-01-10 16:48:20|19874|19862|19873.1|19861.1|19874|19862|19873.1|19861.1|3
1736527710000|2025-01-10 16:48:30|||||||||2
1736527720000|2025-01-10 16:48:40|19874|19862|19875.6|19863.6|19875.6|19863.6|19874|19862|5
1736527730000|2025-01-10 16:48:50|19876|19864|19876|19864|19876|19864|19876|19864|56
1736527740000|2025-01-10 16:49:00|19875.6|19863.6|19875.6|19863.6|19876|19864|19874.8|19862.8|7
1736527750000|2025-01-10 16:49:10|||||||||10
1736527760000|2025-01-10 16:49:20|19874.8|19862.8|19873.5|19861.5|19874.8|19862.8|19873.1|19861.1|6
1736527770000|2025-01-10 16:49:30|19873.1|19861.1|19873.1|19861.1|19873.5|19861.5|19873.1|19861.1|0
1736527780000|2025-01-10 16:49:40|19872.3|19860.3|19872.3|19860.3|19872.3|19860.3|19871|19859|5
1736527790000|2025-01-10 16:49:50|||||||||12
1736527800000|2025-01-10 16:50:00|19873|19861|19874.8|19862.8|19874.8|19862.8|19873|19861|10
1736527810000|2025-01-10 16:50:10|19876|19864|19876|19864|19876|19864|19876|19864|6
1736527820000|2025-01-10 16:50:20|19876.4|19864.4|19876.4|19864.4|19876.4|19864.4|19876.4|19864.4|1
1736527830000|2025-01-10 16:50:30|19876.5|19864.5|19877.7|19865.7|19878.1|19866.1|19875.6|19863.6|66
1736527840000|2025-01-10 16:50:40|19878.1|19866.1|19881.5|19869.5|19881.5|19869.5|19878.1|19866.1|16
1736527850000|2025-01-10 16:50:50|||||||||1
1736527860000|2025-01-10 16:51:00|||||||||1
1736527870000|2025-01-10 16:51:10|||||||||2
1736527880000|2025-01-10 16:51:20|19880.6|19868.6|19880.2|19868.2|19880.6|19868.6|19880.2|19868.2|1
1736527890000|2025-01-10 16:51:30|19879.8|19867.8|19878.1|19866.1|19879.8|19867.8|19878.1|19866.1|0
1736527900000|2025-01-10 16:51:40|19879|19867|19880.6|19868.6|19880.6|19868.6|19879|19867|1
1736527910000|2025-01-10 16:51:50|19881.5|19869.5|19882.7|19870.7|19883.1|19871.1|19881.5|19869.5|4
1736527920000|2025-01-10 16:52:00|19883.1|19871.1|19883.1|19871.1|19883.1|19871.1|19882.7|19870.7|42
1736527930000|2025-01-10 16:52:10|19882.7|19870.7|19883.1|19871.1|19883.1|19871.1|19882.7|19870.7|45
1736527940000|2025-01-10 16:52:20|19882.4|19870.4|19885.6|19873.6|19885.6|19873.6|19882.4|19870.4|4
1736527950000|2025-01-10 16:52:30|19887.7|19875.7|19888.1|19876.1|19888.1|19876.1|19887.7|19875.7|5
1736527960000|2025-01-10 16:52:40|19889|19877|19888.1|19876.1|19889|19877|19888.1|19876.1|6
1736527970000|2025-01-10 16:52:50|19889|19877|19889|19877|19890.6|19878.6|19888.1|19876.1|18
1736527980000|2025-01-10 16:53:00|19888.1|19876.1|19888.1|19876.1|19888.1|19876.1|19887.7|19875.7|1
1736527990000|2025-01-10 16:53:10|19889|19877|19888.2|19876.2|19889.9|19877.9|19887.4|19875.4|159
1736528000000|2025-01-10 16:53:20|19889.1|19877.1|19888.2|19876.2|19889.1|19877.1|19888.2|19876.2|1
1736528020000|2025-01-10 16:53:40|19887.4|19875.4|19888.2|19876.2|19888.2|19876.2|19887.4|19875.4|6
1736528030000|2025-01-10 16:53:50|19889.9|19877.9|19888.6|19876.6|19889.9|19877.9|19888.6|19876.6|6
1736528040000|2025-01-10 16:54:00|19889|19877|19889.9|19877.9|19889.9|19877.9|19889|19877|0
1736528050000|2025-01-10 16:54:10|19889.5|19877.5|19889.5|19877.5|19889.5|19877.5|19889.5|19877.5|3
1736528060000|2025-01-10 16:54:20|19889.9|19877.9|19889.1|19877.1|19889.9|19877.9|19889.1|19877.1|3
1736528070000|2025-01-10 16:54:30|19890.7|19878.7|19890.7|19878.7|19891.1|19879.1|19890.7|19878.7|5
1736528080000|2025-01-10 16:54:40|19889.9|19877.9|19890.7|19878.7|19890.7|19878.7|19889.9|19877.9|15
1736528100000|2025-01-10 16:55:00|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|8
1736528110000|2025-01-10 16:55:10|19891.5|19879.5|19884.9|19872.9|19892.4|19880.4|19884.9|19872.9|88
1736528120000|2025-01-10 16:55:20|19884|19872|19884|19872|19884|19872|19884|19872|0
1736528130000|2025-01-10 16:55:30|19884.9|19872.9|19882.4|19870.4|19884.9|19872.9|19882.4|19870.4|6
1736528140000|2025-01-10 16:55:40|19882|19870|19879.9|19867.9|19882|19870|19879.5|19867.5|18
1736528150000|2025-01-10 16:55:50|||||||||1
1736528160000|2025-01-10 16:56:00|19879.5|19867.5|19879.9|19867.9|19879.9|19867.9|19878.2|19866.2|9
1736528170000|2025-01-10 16:56:10|19880.2|19868.2|19879.9|19867.9|19882.4|19870.4|19879.9|19867.9|4
1736528180000|2025-01-10 16:56:20|19879.1|19867.1|19877|19865|19879.5|19867.5|19877|19865|17
1736528190000|2025-01-10 16:56:30|19876.6|19864.6|19876.6|19864.6|19876.6|19864.6|19876.6|19864.6|3
1736528200000|2025-01-10 16:56:40|19874.9|19862.9|19876.6|19864.6|19876.6|19864.6|19874.9|19862.9|2
1736528210000|2025-01-10 16:56:50|19877|19865|19877.4|19865.4|19877.4|19865.4|19876.6|19864.6|42
1736528220000|2025-01-10 16:57:00|||||||||1
1736528240000|2025-01-10 16:57:20|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|11
1736528250000|2025-01-10 16:57:30|19879|19867|19879.9|19867.9|19879.9|19867.9|19879|19867|0
1736528260000|2025-01-10 16:57:40|||||||||3
1736528270000|2025-01-10 16:57:50|19879.5|19867.5|19879|19867|19879.9|19867.9|19877.4|19865.4|18
1736528280000|2025-01-10 16:58:00|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|1
1736528290000|2025-01-10 16:58:10|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|7
1736528300000|2025-01-10 16:58:20|19881.5|19869.5|19879.9|19867.9|19881.5|19869.5|19879.9|19867.9|15
1736528320000|2025-01-10 16:58:40|19881.5|19869.5|19881.5|19869.5|19881.5|19869.5|19881.5|19869.5|3
1736528330000|2025-01-10 16:58:50|19879|19867|19878.1|19866.1|19879|19867|19877.7|19865.7|15
1736528340000|2025-01-10 16:59:00|19875.2|19863.2|19877.7|19865.7|19877.7|19865.7|19874.9|19862.9|10
1736528350000|2025-01-10 16:59:10|19876.9|19864.9|19879|19867|19879|19867|19876.9|19864.9|4
1736528360000|2025-01-10 16:59:20|19876.9|19864.9|19879|19867|19879|19867|19876.9|19864.9|5
1736528370000|2025-01-10 16:59:30|19879.9|19867.9|19878.1|19866.1|19880.2|19868.2|19878.1|19866.1|4
1736528380000|2025-01-10 16:59:40|19877.4|19865.4|19874.9|19862.9|19877.4|19865.4|19874.9|19862.9|12
1736528390000|2025-01-10 16:59:50|19874|19862|19874|19862|19874.9|19862.9|19874|19862|16
1736528400000|2025-01-10 17:00:00|19873.1|19861.1|19874|19862|19876.5|19864.5|19873.1|19861.1|26
1736528410000|2025-01-10 17:00:10|19874.9|19862.9|19878.6|19866.6|19879.9|19867.9|19874.9|19862.9|28
1736528420000|2025-01-10 17:00:20|19877.7|19865.7|19879|19867|19879|19867|19876.1|19864.1|11
1736528430000|2025-01-10 17:00:30|19879.9|19867.9|19875.2|19863.2|19879.9|19867.9|19875.2|19863.2|12
1736528440000|2025-01-10 17:00:40|19876.5|19864.5|19876.9|19864.9|19877.7|19865.7|19876.1|19864.1|3
1736528450000|2025-01-10 17:00:50|19877.7|19865.7|19879.9|19867.9|19879.9|19867.9|19876.5|19864.5|0
1736528460000|2025-01-10 17:01:00|19878.6|19866.6|19877.4|19865.4|19878.6|19866.6|19877.4|19865.4|3
1736528470000|2025-01-10 17:01:10|19876.1|19864.1|19879.9|19867.9|19879.9|19867.9|19876.1|19864.1|11
1736528480000|2025-01-10 17:01:20|19879.5|19867.5|19879.5|19867.5|19879.9|19867.9|19879.1|19867.1|58
1736528490000|2025-01-10 17:01:30|19879.1|19867.1|19874.9|19862.9|19879.1|19867.1|19874.9|19862.9|9
1736528500000|2025-01-10 17:01:40|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|19876.1|19864.1|25
1736528510000|2025-01-10 17:01:50|19878.2|19866.2|19877|19865|19878.6|19866.6|19877|19865|7
1736528520000|2025-01-10 17:02:00|19877.4|19865.4|19877|19865|19877.4|19865.4|19877|19865|2
1736528530000|2025-01-10 17:02:10|19876.6|19864.6|19874.9|19862.9|19876.6|19864.6|19874.9|19862.9|19
1736528540000|2025-01-10 17:02:20|19875.7|19863.7|19874.9|19862.9|19875.7|19863.7|19874.9|19862.9|23
1736528550000|2025-01-10 17:02:30|19872|19860|19877.4|19865.4|19877.4|19865.4|19872|19860|19
1736528560000|2025-01-10 17:02:40|19878.2|19866.2|19879.5|19867.5|19879.5|19867.5|19878.2|19866.2|10
1736528570000|2025-01-10 17:02:50|19878.6|19866.6|19877.4|19865.4|19879.5|19867.5|19877.4|19865.4|0
1736528580000|2025-01-10 17:03:00|19874.9|19862.9|19874.9|19862.9|19875.7|19863.7|19874.9|19862.9|23
1736528590000|2025-01-10 17:03:10|19875.7|19863.7|19874.5|19862.5|19875.7|19863.7|19874.5|19862.5|1
1736528600000|2025-01-10 17:03:20|19874.9|19862.9|19877.4|19865.4|19877.4|19865.4|19874.9|19862.9|7
1736528610000|2025-01-10 17:03:30|19877|19865|19876.1|19864.1|19877.4|19865.4|19876.1|19864.1|20
1736528620000|2025-01-10 17:03:40|19876.5|19864.5|19879.9|19867.9|19879.9|19867.9|19876.5|19864.5|8
1736528630000|2025-01-10 17:03:50|19879.5|19867.5|19880.7|19868.7|19880.7|19868.7|19878.2|19866.2|1
1736528640000|2025-01-10 17:04:00|19879.9|19867.9|19879.1|19867.1|19880.7|19868.7|19878.2|19866.2|8
1736528650000|2025-01-10 17:04:10|19879.9|19867.9|19882|19870|19882.4|19870.4|19879.9|19867.9|8
1736528660000|2025-01-10 17:04:20|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|19882|19870|3
1736528670000|2025-01-10 17:04:30|19882|19870|19882|19870|19882|19870|19880.7|19868.7|8
1736528680000|2025-01-10 17:04:40|19881.1|19869.1|19881.6|19869.6|19881.6|19869.6|19880.7|19868.7|1
1736528690000|2025-01-10 17:04:50|19880.7|19868.7|19880.7|19868.7|19880.7|19868.7|19880.7|19868.7|9
1736528700000|2025-01-10 17:05:00|19879.5|19867.5|19880.7|19868.7|19881.1|19869.1|19878.2|19866.2|21
1736528710000|2025-01-10 17:05:10|19881.1|19869.1|19880.7|19868.7|19881.1|19869.1|19880.7|19868.7|0
1736528720000|2025-01-10 17:05:20|19881.1|19869.1|19882|19870|19882.8|19870.8|19881.1|19869.1|8
1736528730000|2025-01-10 17:05:30|19881.6|19869.6|19880.7|19868.7|19881.6|19869.6|19880.7|19868.7|1
1736528740000|2025-01-10 17:05:40|19881.6|19869.6|19883.2|19871.2|19883.2|19871.2|19881.6|19869.6|11
1736528750000|2025-01-10 17:05:50|19884.1|19872.1|19884.9|19872.9|19884.9|19872.9|19884.1|19872.1|105
1736528760000|2025-01-10 17:06:00|19884.1|19872.1|19883.7|19871.7|19884.1|19872.1|19883.7|19871.7|8
1736528770000|2025-01-10 17:06:10|19884.1|19872.1|19884.1|19872.1|19884.1|19872.1|19883.7|19871.7|6
1736528780000|2025-01-10 17:06:20|19883.7|19871.7|19880.3|19868.3|19884.1|19872.1|19880.3|19868.3|12
1736528790000|2025-01-10 17:06:30|19879.9|19867.9|19881.2|19869.2|19881.6|19869.6|19879.9|19867.9|8
1736528800000|2025-01-10 17:06:40|19880.3|19868.3|19882.8|19870.8|19883.2|19871.2|19880.3|19868.3|12
1736528810000|2025-01-10 17:06:50|19882.4|19870.4|19882.4|19870.4|19882.8|19870.8|19882.4|19870.4|2
1736528820000|2025-01-10 17:07:00|19882.8|19870.8|19884.9|19872.9|19884.9|19872.9|19882.4|19870.4|1
1736528830000|2025-01-10 17:07:10|19884.1|19872.1|19884.1|19872.1|19884.1|19872.1|19883.2|19871.2|24
1736528840000|2025-01-10 17:07:20|||||||||3
1736528850000|2025-01-10 17:07:30|||||||||2
1736528860000|2025-01-10 17:07:40|19879.8|19867.8|19877.4|19865.4|19881.6|19869.6|19877.4|19865.4|35
1736528870000|2025-01-10 17:07:50|||||||||2
1736528880000|2025-01-10 17:08:00|19875.6|19863.6|19867.4|19855.4|19877.4|19865.4|19867.4|19855.4|43
1736528890000|2025-01-10 17:08:10|19867.8|19855.8|19867|19855|19867.8|19855.8|19867|19855|7
1736528900000|2025-01-10 17:08:20|19867.8|19855.8|19869.5|19857.5|19869.9|19857.9|19867|19855|5
1736528910000|2025-01-10 17:08:30|19869.9|19857.9|19869.1|19857.1|19869.9|19857.9|19868.2|19856.2|7
1736528920000|2025-01-10 17:08:40|19870.7|19858.7|19870.7|19858.7|19871.6|19859.6|19870.7|19858.7|9
1736528930000|2025-01-10 17:08:50|19866.6|19854.6|19864.5|19852.5|19867|19855|19864.5|19852.5|19
1736528940000|2025-01-10 17:09:00|19864.1|19852.1|19866.6|19854.6|19866.6|19854.6|19863.2|19851.2|12
1736528950000|2025-01-10 17:09:10|19865.7|19853.7|19865.3|19853.3|19866.6|19854.6|19865.3|19853.3|4
1736528960000|2025-01-10 17:09:20|19864.9|19852.9|19862.8|19850.8|19864.9|19852.9|19862.8|19850.8|1
1736528970000|2025-01-10 17:09:30|19862.4|19850.4|19850.7|19838.7|19862.4|19850.4|19850.7|19838.7|27
1736528980000|2025-01-10 17:09:40|19852|19840|19857.8|19845.8|19859.1|19847.1|19852|19840|14
1736528990000|2025-01-10 17:09:50|19857.4|19845.4|19859.1|19847.1|19859.9|19847.9|19856.6|19844.6|29
1736529000000|2025-01-10 17:10:00|19858.7|19846.7|19852.8|19840.8|19859.1|19847.1|19852.8|19840.8|7
1736529010000|2025-01-10 17:10:10|19852|19840|19835.3|19823.3|19852.4|19840.4|19835.3|19823.3|18
1736529020000|2025-01-10 17:10:20|19834.5|19822.5|19841.6|19829.6|19846.1|19834.1|19834.5|19822.5|64
1736529030000|2025-01-10 17:10:30|19840.7|19828.7|19833.7|19821.7|19840.7|19828.7|19832.8|19820.8|20
1736529040000|2025-01-10 17:10:40|19834.6|19822.6|19830.3|19818.3|19834.6|19822.6|19829.1|19817.1|13
1736529050000|2025-01-10 17:10:50|19831.6|19819.6|19824.9|19812.9|19831.6|19819.6|19822.8|19810.8|12
1736529060000|2025-01-10 17:11:00|19823.7|19811.7|19819.9|19807.9|19824.9|19812.9|19817.1|19805.1|21
1736529070000|2025-01-10 17:11:10|19820.3|19808.3|19821.6|19809.6|19827.4|19815.4|19819.9|19807.9|8
1736529080000|2025-01-10 17:11:20|19819.9|19807.9|19830.4|19818.4|19830.4|19818.4|19819.1|19807.1|78
1736529090000|2025-01-10 17:11:30|19829.6|19817.6|19834.2|19822.2|19834.2|19822.2|19829.6|19817.6|14
1736529100000|2025-01-10 17:11:40|19832.9|19820.9|19838.3|19826.3|19838.3|19826.3|19832.9|19820.9|5
1736529110000|2025-01-10 17:11:50|19837.9|19825.9|19832.9|19820.9|19838.3|19826.3|19832.1|19820.1|7
1736529120000|2025-01-10 17:12:00|19831.7|19819.7|19829.2|19817.2|19832.1|19820.1|19828.7|19816.7|4
1736529130000|2025-01-10 17:12:10|19829.6|19817.6|19829.6|19817.6|19830.8|19818.8|19827.8|19815.8|11
1736529140000|2025-01-10 17:12:20|19827.4|19815.4|19829.9|19817.9|19830.8|19818.8|19827.4|19815.4|19
1736529150000|2025-01-10 17:12:30|19829.6|19817.6|19829.6|19817.6|19829.6|19817.6|19829.6|19817.6|1
1736529160000|2025-01-10 17:12:40|19830.8|19818.8|19834.9|19822.9|19835.8|19823.8|19829.6|19817.6|15
1736529170000|2025-01-10 17:12:50|19837.4|19825.4|19832.4|19820.4|19838.7|19826.7|19832.4|19820.4|8
1736529180000|2025-01-10 17:13:00|19831.6|19819.6|19824.9|19812.9|19832.1|19820.1|19824.9|19812.9|32
1736529190000|2025-01-10 17:13:10|19824.1|19812.1|19826.6|19814.6|19826.6|19814.6|19824.1|19812.1|32
1736529200000|2025-01-10 17:13:20|19824.1|19812.1|19825.3|19813.3|19826.6|19814.6|19824.1|19812.1|13
1736529210000|2025-01-10 17:13:30|19815.3|19803.3|19812.8|19800.8|19815.3|19803.3|19812.8|19800.8|4
1736529220000|2025-01-10 17:13:40|19809.9|19797.9|19813.2|19801.2|19814.5|19802.5|19809.9|19797.9|38
1736529230000|2025-01-10 17:13:50|19812.8|19800.8|19814.9|19802.9|19815.3|19803.3|19812.4|19800.4|16
1736529240000|2025-01-10 17:14:00|19815.3|19803.3|19817.9|19805.9|19817.9|19805.9|19812.4|19800.4|19
1736529250000|2025-01-10 17:14:10|19818.3|19806.3|19821.7|19809.7|19822.1|19810.1|19817.9|19805.9|11
1736529260000|2025-01-10 17:14:20|19822.9|19810.9|19821.7|19809.7|19822.9|19810.9|19819.6|19807.6|11
1736529270000|2025-01-10 17:14:30|19821.3|19809.3|19818.3|19806.3|19821.3|19809.3|19818.3|19806.3|66
1736529280000|2025-01-10 17:14:40|19817.9|19805.9|19818.3|19806.3|19818.3|19806.3|19816.7|19804.7|11
1736529290000|2025-01-10 17:14:50|19820.8|19808.8|19820.8|19808.8|19820.8|19808.8|19820.8|19808.8|6
1736529300000|2025-01-10 17:15:00|19819.9|19807.9|19821.7|19809.7|19823.3|19811.3|19819.6|19807.6|12
1736529310000|2025-01-10 17:15:10|19822.1|19810.1|19824.6|19812.6|19824.6|19812.6|19822.1|19810.1|8
1736529320000|2025-01-10 17:15:20|19823.3|19811.3|19825.4|19813.4|19825.4|19813.4|19822.9|19810.9|17
1736529330000|2025-01-10 17:15:30|19825.8|19813.8|19828.3|19816.3|19828.3|19816.3|19825.8|19813.8|10
1736529340000|2025-01-10 17:15:40|19825.7|19813.7|19827.1|19815.1|19827.1|19815.1|19825.7|19813.7|12
1736529350000|2025-01-10 17:15:50|19826.2|19814.2|19825.3|19813.3|19826.6|19814.6|19824.9|19812.9|5
1736529360000|2025-01-10 17:16:00|19825.8|19813.8|19820.3|19808.3|19825.8|19813.8|19820.3|19808.3|2
1736529370000|2025-01-10 17:16:10|19821.2|19809.2|19822.8|19810.8|19823.7|19811.7|19821.2|19809.2|4
1736529380000|2025-01-10 17:16:20|19821.2|19809.2|19822.1|19810.1|19822.1|19810.1|19821.2|19809.2|5
1736529390000|2025-01-10 17:16:30|19821.2|19809.2|19816.6|19804.6|19821.2|19809.2|19814.9|19802.9|18
1736529400000|2025-01-10 17:16:40|19817.4|19805.4|19810.7|19798.7|19818.7|19806.7|19809.9|19797.9|22
1736529410000|2025-01-10 17:16:50|19814.9|19802.9|19814.9|19802.9|19814.9|19802.9|19814.5|19802.5|1
1736529420000|2025-01-10 17:17:00|19814.5|19802.5|19820.7|19808.7|19820.7|19808.7|19814.5|19802.5|5
1736529430000|2025-01-10 17:17:10|19821.6|19809.6|19821.2|19809.2|19822.5|19810.5|19819.1|19807.1|12
1736529440000|2025-01-10 17:17:20|19822.5|19810.5|19827.1|19815.1|19827.1|19815.1|19822.5|19810.5|19
1736529450000|2025-01-10 17:17:30|19828.2|19816.2|19833.7|19821.7|19833.7|19821.7|19828.2|19816.2|9
1736529460000|2025-01-10 17:17:40|19834.1|19822.1|19836.2|19824.2|19836.2|19824.2|19834.1|19822.1|0
1736529470000|2025-01-10 17:17:50|19834.5|19822.5|19832.5|19820.5|19836.2|19824.2|19832.5|19820.5|10
1736529480000|2025-01-10 17:18:00|19833.3|19821.3|19835|19823|19835.3|19823.3|19831.6|19819.6|21
1736529490000|2025-01-10 17:18:10|19836.2|19824.2|19839.1|19827.1|19839.1|19827.1|19836.2|19824.2|2
1736529500000|2025-01-10 17:18:20|19841.6|19829.6|19841.6|19829.6|19842.8|19830.8|19841.6|19829.6|1
1736529510000|2025-01-10 17:18:30|19842.5|19830.5|19833.7|19821.7|19842.5|19830.5|19833.7|19821.7|13
1736529520000|2025-01-10 17:18:40|19831.2|19819.2|19837.1|19825.1|19837.1|19825.1|19830|19818|5
1736529530000|2025-01-10 17:18:50|19837.5|19825.5|19839.6|19827.6|19839.6|19827.6|19837.5|19825.5|20
1736529540000|2025-01-10 17:19:00|19840|19828|19842.1|19830.1|19842.1|19830.1|19839.6|19827.6|0
1736529550000|2025-01-10 17:19:10|19841.2|19829.2|19845.8|19833.8|19848.7|19836.7|19841.2|19829.2|20
1736529560000|2025-01-10 17:19:20|19846.2|19834.2|19848.7|19836.7|19849.6|19837.6|19846.2|19834.2|3
1736529570000|2025-01-10 17:19:30|19849.6|19837.6|19855.3|19843.3|19855.3|19843.3|19849.6|19837.6|9
1736529580000|2025-01-10 17:19:40|19855|19843|19852.8|19840.8|19855|19843|19852.8|19840.8|0
1736529590000|2025-01-10 17:19:50|19854.6|19842.6|19856.2|19844.2|19857.1|19845.1|19854.6|19842.6|1
1736529600000|2025-01-10 17:20:00|19857.1|19845.1|19855|19843|19857.8|19845.8|19854.6|19842.6|7
1736529610000|2025-01-10 17:20:10|19855.8|19843.8|19855|19843|19857.1|19845.1|19855|19843|5
1736529620000|2025-01-10 17:20:20|19856.7|19844.7|19857.1|19845.1|19857.5|19845.5|19855.3|19843.3|15
1736529630000|2025-01-10 17:20:30|19855.3|19843.3|19855.3|19843.3|19855.3|19843.3|19855|19843|1
1736529640000|2025-01-10 17:20:40|19855|19843|19855|19843|19855|19843|19852.8|19840.8|8
1736529650000|2025-01-10 17:20:50|19855.3|19843.3|19855.3|19843.3|19855.3|19843.3|19855|19843|18
1736529660000|2025-01-10 17:21:00|19856.6|19844.6|19856.1|19844.1|19857|19845|19854.1|19842.1|54
1736529670000|2025-01-10 17:21:10|19855.7|19843.7|19857|19845|19857.8|19845.8|19855.7|19843.7|82
1736529680000|2025-01-10 17:21:20|19857.4|19845.4|19857.8|19845.8|19857.8|19845.8|19857|19845|1
1736529690000|2025-01-10 17:21:30|19857|19845|19856.6|19844.6|19857|19845|19856.6|19844.6|2
1736529700000|2025-01-10 17:21:40|19855.7|19843.7|19858.2|19846.2|19858.2|19846.2|19855.7|19843.7|5
1736529710000|2025-01-10 17:21:50|19859.1|19847.1|19859.1|19847.1|19859.1|19847.1|19858.2|19846.2|6
1736529720000|2025-01-10 17:22:00|19858.2|19846.2|19851.6|19839.6|19859.1|19847.1|19851.6|19839.6|35
1736529730000|2025-01-10 17:22:10|19852|19840|19857.1|19845.1|19857.1|19845.1|19850.7|19838.7|26
1736529740000|2025-01-10 17:22:20|19857.5|19845.5|19862.5|19850.5|19862.5|19850.5|19857.5|19845.5|33
1736529750000|2025-01-10 17:22:30|19862.1|19850.1|19865|19853|19865|19853|19862.1|19850.1|4
1736529760000|2025-01-10 17:22:40|19867.8|19855.8|19870.8|19858.8|19871.6|19859.6|19867.8|19855.8|23
1736529770000|2025-01-10 17:22:50|19871.2|19859.2|19872.5|19860.5|19875.3|19863.3|19870|19858|18
1736529780000|2025-01-10 17:23:00|19870.3|19858.3|19870|19858|19871.6|19859.6|19869.1|19857.1|9
1736529790000|2025-01-10 17:23:10|19869.1|19857.1|19870|19858|19870.3|19858.3|19869.1|19857.1|6
1736529800000|2025-01-10 17:23:20|19869.1|19857.1|19869.1|19857.1|19869.1|19857.1|19869.1|19857.1|12
1736529810000|2025-01-10 17:23:30|19870|19858|19872.5|19860.5|19873.7|19861.7|19870|19858|3
1736529820000|2025-01-10 17:23:40|19872.1|19860.1|19870.3|19858.3|19872.5|19860.5|19870|19858|9
1736529830000|2025-01-10 17:23:50|19871.6|19859.6|19872.5|19860.5|19872.8|19860.8|19871.2|19859.2|12
1736529840000|2025-01-10 17:24:00|19871.6|19859.6|19867.8|19855.8|19872.5|19860.5|19867.1|19855.1|44
1736529850000|2025-01-10 17:24:10|19867.5|19855.5|19867.5|19855.5|19867.5|19855.5|19866.2|19854.2|1
1736529860000|2025-01-10 17:24:20|19869.2|19857.2|19872.5|19860.5|19872.5|19860.5|19869.2|19857.2|4
1736529870000|2025-01-10 17:24:30|19872.1|19860.1|19870|19858|19872.1|19860.1|19870|19858|2
1736529880000|2025-01-10 17:24:40|19870.3|19858.3|19870.3|19858.3|19872.1|19860.1|19869.6|19857.6|0
1736529890000|2025-01-10 17:24:50|19870|19858|19870.3|19858.3|19870.3|19858.3|19870|19858|1
1736529900000|2025-01-10 17:25:00|19870|19858|19870.3|19858.3|19870.3|19858.3|19870|19858|0
1736529910000|2025-01-10 17:25:10|19871.6|19859.6|19872.5|19860.5|19872.5|19860.5|19871.6|19859.6|3
1736529920000|2025-01-10 17:25:20|19873.3|19861.3|19870.3|19858.3|19873.3|19861.3|19870.3|19858.3|8
1736529930000|2025-01-10 17:25:30|19870|19858|19877.5|19865.5|19879.1|19867.1|19870|19858|50
1736529940000|2025-01-10 17:25:40|19877.8|19865.8|19876.2|19864.2|19877.8|19865.8|19876.2|19864.2|7
1736529950000|2025-01-10 17:25:50|19876.7|19864.7|19883.3|19871.3|19884.6|19872.6|19876.3|19864.3|47
1736529960000|2025-01-10 17:26:00|19882.9|19870.9|19882.1|19870.1|19884.2|19872.2|19882.1|19870.1|9
1736529970000|2025-01-10 17:26:10|19884.2|19872.2|19886.7|19874.7|19886.7|19874.7|19884.2|19872.2|8
1736529980000|2025-01-10 17:26:20|19885.8|19873.8|19886.7|19874.7|19886.7|19874.7|19885.8|19873.8|6
1736529990000|2025-01-10 17:26:30|19885.8|19873.8|19882.9|19870.9|19885.8|19873.8|19879.2|19867.2|15
1736530000000|2025-01-10 17:26:40|||||||||1
1736530010000|2025-01-10 17:26:50|19881.7|19869.7|19881.7|19869.7|19882.1|19870.1|19881.7|19869.7|0
1736530020000|2025-01-10 17:27:00|19880.8|19868.8|19881.7|19869.7|19881.7|19869.7|19880.8|19868.8|2
1736530030000|2025-01-10 17:27:10|19878.3|19866.3|19879.2|19867.2|19879.2|19867.2|19877.9|19865.9|12
1736530040000|2025-01-10 17:27:20|19877.5|19865.5|19872.9|19860.9|19877.5|19865.5|19872.9|19860.9|1
1736530050000|2025-01-10 17:27:30|19873.8|19861.8|19871.3|19859.3|19874.2|19862.2|19871.3|19859.3|2
1736530060000|2025-01-10 17:27:40|||||||||3
1736530070000|2025-01-10 17:27:50|19872.5|19860.5|19876.7|19864.7|19876.7|19864.7|19871.7|19859.7|14
1736530080000|2025-01-10 17:28:00|19877.5|19865.5|19877.9|19865.9|19877.9|19865.9|19877.5|19865.5|2
1736530090000|2025-01-10 17:28:10|19877.1|19865.1|19876.3|19864.3|19877.1|19865.1|19876.3|19864.3|4
1736530100000|2025-01-10 17:28:20|19876.7|19864.7|19878.3|19866.3|19879.2|19867.2|19876.7|19864.7|4
1736530110000|2025-01-10 17:28:30|19879.2|19867.2|19880.4|19868.4|19880.8|19868.8|19879.2|19867.2|8
1736530120000|2025-01-10 17:28:40|19881.7|19869.7|19879.2|19867.2|19881.7|19869.7|19879.2|19867.2|7
1736530130000|2025-01-10 17:28:50|19877.9|19865.9|19877.5|19865.5|19879.2|19867.2|19877.5|19865.5|4
1736530140000|2025-01-10 17:29:00|19877.9|19865.9|19877.1|19865.1|19878.8|19866.8|19875.8|19863.8|11
1736530150000|2025-01-10 17:29:10|19876.7|19864.7|19876.3|19864.3|19876.7|19864.7|19875.4|19863.4|10
1736530160000|2025-01-10 17:29:20|19876.7|19864.7|19875|19863|19876.7|19864.7|19875|19863|1
1736530170000|2025-01-10 17:29:30|19874.7|19862.7|19874.7|19862.7|19876.8|19864.8|19874.7|19862.7|35
1736530180000|2025-01-10 17:29:40|19875|19863|19874.3|19862.3|19875.9|19863.9|19874.3|19862.3|8
1736530190000|2025-01-10 17:29:50|19875.5|19863.5|19875.9|19863.9|19875.9|19863.9|19875.5|19863.5|7
1736530200000|2025-01-10 17:30:00|19875.5|19863.5|19878|19866|19878|19866|19874.3|19862.3|28
1736530210000|2025-01-10 17:30:10|19878.4|19866.4|19878|19866|19879.2|19867.2|19878|19866|12
1736530220000|2025-01-10 17:30:20|19877.6|19865.6|19876.8|19864.8|19877.6|19865.6|19875.9|19863.9|2
1736530230000|2025-01-10 17:30:30|19875.9|19863.9|19878|19866|19878|19866|19875.9|19863.9|2
1736530240000|2025-01-10 17:30:40|19877.6|19865.6|19876.8|19864.8|19877.6|19865.6|19876.8|19864.8|1
1736530250000|2025-01-10 17:30:50|19875.5|19863.5|19874.3|19862.3|19875.5|19863.5|19874.3|19862.3|6
1736530260000|2025-01-10 17:31:00|||||||||13
1736530270000|2025-01-10 17:31:10|19875.1|19863.1|19874.3|19862.3|19875.1|19863.1|19874.3|19862.3|3
1736530280000|2025-01-10 17:31:20|19873.5|19861.5|19874.3|19862.3|19874.3|19862.3|19873.4|19861.4|12
1736530290000|2025-01-10 17:31:30|19875.1|19863.1|19876.8|19864.8|19878.4|19866.4|19875.1|19863.1|11
1736530310000|2025-01-10 17:31:50|19878|19866|19874.3|19862.3|19878|19866|19874.3|19862.3|19
1736530320000|2025-01-10 17:32:00|19874.7|19862.7|19875.5|19863.5|19875.5|19863.5|19874.3|19862.3|5
1736530330000|2025-01-10 17:32:10|19876.8|19864.8|19876.8|19864.8|19876.8|19864.8|19875.9|19863.9|4
1736530340000|2025-01-10 17:32:20|19875.9|19863.9|19876.8|19864.8|19876.8|19864.8|19875.9|19863.9|4
1736530350000|2025-01-10 17:32:30|19876|19864|19871.8|19859.8|19876|19864|19871.8|19859.8|9
1736530360000|2025-01-10 17:32:40|||||||||1
1736530370000|2025-01-10 17:32:50|19871.4|19859.4|19874|19862|19874|19862|19871|19859|20
1736530380000|2025-01-10 17:33:00|19874.4|19862.4|19875.2|19863.2|19875.2|19863.2|19874.4|19862.4|17
1736530390000|2025-01-10 17:33:10|19874.4|19862.4|19874.4|19862.4|19876|19864|19874.4|19862.4|11
1736530400000|2025-01-10 17:33:20|19874|19862|19873.1|19861.1|19874|19862|19873.1|19861.1|2
1736530410000|2025-01-10 17:33:30|19874|19862|19872.7|19860.7|19874|19862|19871.9|19859.9|7
1736530420000|2025-01-10 17:33:40|||||||||8
1736530430000|2025-01-10 17:33:50|19874.4|19862.4|19874.4|19862.4|19874.4|19862.4|19874.4|19862.4|3
1736530440000|2025-01-10 17:34:00|19872.7|19860.7|19874|19862|19874|19862|19872.7|19860.7|5
1736530450000|2025-01-10 17:34:10|19873.1|19861.1|19870.2|19858.2|19873.1|19861.1|19869|19857|5
1736530460000|2025-01-10 17:34:20|19869.5|19857.5|19874.5|19862.5|19874.5|19862.5|19869.4|19857.4|7
1736530470000|2025-01-10 17:34:30|19875.2|19863.2|19875.7|19863.7|19875.7|19863.7|19875.2|19863.2|9
1736530480000|2025-01-10 17:34:40|19876.1|19864.1|19877|19865|19877|19865|19875.7|19863.7|6
1736530490000|2025-01-10 17:34:50|19876.2|19864.2|19877|19865|19877|19865|19876.2|19864.2|105
1736530500000|2025-01-10 17:35:00|19874.5|19862.5|19874.5|19862.5|19875.7|19863.7|19873.2|19861.2|10
1736530510000|2025-01-10 17:35:10|19875.7|19863.7|19874.8|19862.8|19875.7|19863.7|19874.5|19862.5|2
1736530520000|2025-01-10 17:35:20|19875.7|19863.7|19883.2|19871.2|19883.2|19871.2|19875.7|19863.7|13
1736530530000|2025-01-10 17:35:30|19883.6|19871.6|19882.3|19870.3|19883.6|19871.6|19879.8|19867.8|7
1736530540000|2025-01-10 17:35:40|19884.5|19872.5|19884.5|19872.5|19884.5|19872.5|19884.5|19872.5|0
1736530550000|2025-01-10 17:35:50|19882|19870|19880.7|19868.7|19882|19870|19879.5|19867.5|9
1736530560000|2025-01-10 17:36:00|19879.5|19867.5|19878.2|19866.2|19880.7|19868.7|19877|19865|6
1736530580000|2025-01-10 17:36:20|19876.1|19864.1|19878.6|19866.6|19878.6|19866.6|19876.1|19864.1|1
1736530590000|2025-01-10 17:36:30|19877.7|19865.7|19880.7|19868.7|19880.7|19868.7|19877.7|19865.7|8
1736530600000|2025-01-10 17:36:40|19879.8|19867.8|19880.7|19868.7|19880.7|19868.7|19879.8|19867.8|3
1736530610000|2025-01-10 17:36:50|19879.8|19867.8|19880.7|19868.7|19880.7|19868.7|19879.8|19867.8|3
1736530620000|2025-01-10 17:37:00|19879.8|19867.8|19879.8|19867.8|19879.8|19867.8|19879.5|19867.5|0
1736530630000|2025-01-10 17:37:10|19877.7|19865.7|19881.1|19869.1|19881.1|19869.1|19877.3|19865.3|21
1736530640000|2025-01-10 17:37:20|19879.8|19867.8|19878.6|19866.6|19879.8|19867.8|19878.2|19866.2|3
1736530650000|2025-01-10 17:37:30|19877.3|19865.3|19878.2|19866.2|19878.6|19866.6|19877.3|19865.3|1
1736530660000|2025-01-10 17:37:40|19877.3|19865.3|19878.2|19866.2|19878.2|19866.2|19877|19865|47
1736530670000|2025-01-10 17:37:50|19877.4|19865.4|19877.4|19865.4|19878.2|19866.2|19877.4|19865.4|9
1736530680000|2025-01-10 17:38:00|19876.6|19864.6|19876.6|19864.6|19876.6|19864.6|19876.2|19864.2|13
1736530690000|2025-01-10 17:38:10|19876.2|19864.2|19876.2|19864.2|19877|19865|19875.8|19863.8|96
1736530700000|2025-01-10 17:38:20|19877|19865|19878.3|19866.3|19878.3|19866.3|19877|19865|2
1736530710000|2025-01-10 17:38:30|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|31
1736530720000|2025-01-10 17:38:40|19878.3|19866.3|19878.3|19866.3|19878.3|19866.3|19877.9|19865.9|0
1736530730000|2025-01-10 17:38:50|19879.2|19867.2|19879.2|19867.2|19879.2|19867.2|19879.2|19867.2|8
1736530740000|2025-01-10 17:39:00|19879.5|19867.5|19879.2|19867.2|19879.5|19867.5|19879.2|19867.2|7
1736530750000|2025-01-10 17:39:10|19879.5|19867.5|19880.3|19868.3|19880.3|19868.3|19879.5|19867.5|17
1736530760000|2025-01-10 17:39:20|19879.5|19867.5|19872.8|19860.8|19880.3|19868.3|19871.6|19859.6|9
1736530770000|2025-01-10 17:39:30|19873.2|19861.2|19871.6|19859.6|19873.2|19861.2|19871.6|19859.6|1
1736530780000|2025-01-10 17:39:40|19872.3|19860.3|19873.2|19861.2|19873.2|19861.2|19872.3|19860.3|2
1736530790000|2025-01-10 17:39:50|19872.8|19860.8|19874.1|19862.1|19874.1|19862.1|19871.6|19859.6|1
1736530800000|2025-01-10 17:40:00|19874.9|19862.9|19874.9|19862.9|19874.9|19862.9|19874.9|19862.9|2
1736530810000|2025-01-10 17:40:10|19872|19860|19867.8|19855.8|19872|19860|19867.8|19855.8|11
1736530820000|2025-01-10 17:40:20|19865.7|19853.7|19865.7|19853.7|19867|19855|19865.7|19853.7|10
1736530830000|2025-01-10 17:40:30|19866.6|19854.6|19865.7|19853.7|19867|19855|19865.7|19853.7|0
1736530840000|2025-01-10 17:40:40|19866.6|19854.6|19867|19855|19867|19855|19865.7|19853.7|3
1736530850000|2025-01-10 17:40:50|19865.3|19853.3|19865.3|19853.3|19866.2|19854.2|19865.3|19853.3|3
1736530860000|2025-01-10 17:41:00|19866.2|19854.2|19867|19855|19867|19855|19866.2|19854.2|11
1736530870000|2025-01-10 17:41:10|19869.1|19857.1|19869.1|19857.1|19869.1|19857.1|19869.1|19857.1|5
1736530880000|2025-01-10 17:41:20|19869.5|19857.5|19868.7|19856.7|19870.7|19858.7|19868.7|19856.7|10
1736530890000|2025-01-10 17:41:30|19870.3|19858.3|19870.3|19858.3|19870.3|19858.3|19870.3|19858.3|1
1736530900000|2025-01-10 17:41:40|19870.7|19858.7|19871.6|19859.6|19871.6|19859.6|19870.7|19858.7|0
1736530910000|2025-01-10 17:41:50|19870.7|19858.7|19870.3|19858.3|19871.6|19859.6|19870.3|19858.3|1
1736530920000|2025-01-10 17:42:00|19871.6|19859.6|19875.7|19863.7|19875.7|19863.7|19871.6|19859.6|8
1736530930000|2025-01-10 17:42:10|19876.1|19864.1|19874.5|19862.5|19876.1|19864.1|19874.5|19862.5|3
1736530940000|2025-01-10 17:42:20|19873.6|19861.6|19872.8|19860.8|19873.6|19861.6|19870.7|19858.7|17
1736530950000|2025-01-10 17:42:30|19872|19860|19872.8|19860.8|19872.8|19860.8|19872|19860|4
1736530960000|2025-01-10 17:42:40|||||||||1
1736530970000|2025-01-10 17:42:50|19872|19860|19872|19860|19872.8|19860.8|19872|19860|2
1736530980000|2025-01-10 17:43:00|19870.3|19858.3|19869.5|19857.5|19870.7|19858.7|19868.6|19856.6|15
1736531020000|2025-01-10 17:43:40|19872.7|19860.7|19873.6|19861.6|19873.6|19861.6|19872.7|19860.7|6
1736531030000|2025-01-10 17:43:50|19874|19862|19874.8|19862.8|19874.8|19862.8|19874|19862|5
1736531040000|2025-01-10 17:44:00|19873.2|19861.2|19871.1|19859.1|19873.2|19861.2|19869.8|19857.8|7
1736531050000|2025-01-10 17:44:10|19873.6|19861.6|19871.1|19859.1|19873.6|19861.6|19871.1|19859.1|1
1736531060000|2025-01-10 17:44:20|19871.5|19859.5|19871.1|19859.1|19872.3|19860.3|19871.1|19859.1|3
1736531070000|2025-01-10 17:44:30|19872|19860|19869.8|19857.8|19873.2|19861.2|19869.8|19857.8|6
1736531080000|2025-01-10 17:44:40|19869.5|19857.5|19874.8|19862.8|19874.8|19862.8|19868.6|19856.6|2
1736531090000|2025-01-10 17:44:50|19875.7|19863.7|19875.7|19863.7|19875.7|19863.7|19875.7|19863.7|1
1736531100000|2025-01-10 17:45:00|19874.8|19862.8|19874.8|19862.8|19874.8|19862.8|19874.8|19862.8|8
1736531110000|2025-01-10 17:45:10|19871.1|19859.1|19872|19860|19872|19860|19871.1|19859.1|3
1736531120000|2025-01-10 17:45:20|19873.2|19861.2|19874.5|19862.5|19874.5|19862.5|19872|19860|38
1736531130000|2025-01-10 17:45:30|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|11
1736531140000|2025-01-10 17:45:40|19874.9|19862.9|19874.5|19862.5|19875.3|19863.3|19874.5|19862.5|10
1736531150000|2025-01-10 17:45:50|19875.7|19863.7|19875.7|19863.7|19875.7|19863.7|19875.3|19863.3|5
1736531160000|2025-01-10 17:46:00|19875.3|19863.3|19877|19865|19877|19865|19874.5|19862.5|3
1736531170000|2025-01-10 17:46:10|19876.1|19864.1|19877.8|19865.8|19878.7|19866.7|19875.3|19863.3|9
1736531180000|2025-01-10 17:46:20|19878.7|19866.7|19877.8|19865.8|19878.7|19866.7|19876.6|19864.6|7
1736531190000|2025-01-10 17:46:30|19877.4|19865.4|19885.3|19873.3|19886.6|19874.6|19875.7|19863.7|15
1736531200000|2025-01-10 17:46:40|19886.6|19874.6|19885.3|19873.3|19887|19875|19884.1|19872.1|3
1736531220000|2025-01-10 17:47:00|19884.5|19872.5|19883.7|19871.7|19884.5|19872.5|19883.7|19871.7|3
1736531230000|2025-01-10 17:47:10|19884.1|19872.1|19882.9|19870.9|19884.9|19872.9|19882.9|19870.9|6
1736531250000|2025-01-10 17:47:30|19884.9|19872.9|19884.6|19872.6|19884.9|19872.9|19884.6|19872.6|18
1736531260000|2025-01-10 17:47:40|19884.2|19872.2|19883.7|19871.7|19884.6|19872.6|19883.7|19871.7|7
1736531270000|2025-01-10 17:47:50|19884.6|19872.6|19884.6|19872.6|19884.6|19872.6|19884.6|19872.6|0
1736531280000|2025-01-10 17:48:00|19884.2|19872.2|19883.3|19871.3|19884.6|19872.6|19882.1|19870.1|3
1736531290000|2025-01-10 17:48:10|19882.4|19870.4|19883.7|19871.7|19883.7|19871.7|19882.4|19870.4|5
1736531300000|2025-01-10 17:48:20|19884.6|19872.6|19883.3|19871.3|19884.6|19872.6|19883.3|19871.3|3
1736531310000|2025-01-10 17:48:30|19882.4|19870.4|19883.3|19871.3|19883.3|19871.3|19882.4|19870.4|2
1736531320000|2025-01-10 17:48:40|19882.4|19870.4|19883.7|19871.7|19883.7|19871.7|19882.4|19870.4|15
1736531330000|2025-01-10 17:48:50|19884.1|19872.1|19884.1|19872.1|19885.3|19873.3|19884.1|19872.1|10
1736531340000|2025-01-10 17:49:00|19886.6|19874.6|19885.3|19873.3|19886.6|19874.6|19884.1|19872.1|16
1736531350000|2025-01-10 17:49:10|19884.5|19872.5|19884.5|19872.5|19884.5|19872.5|19883.7|19871.7|7
1736531360000|2025-01-10 17:49:20|19885.3|19873.3|19880.7|19868.7|19885.7|19873.7|19880.7|19868.7|10
1736531370000|2025-01-10 17:49:30|19882|19870|19882|19870|19882|19870|19882|19870|1
1736531380000|2025-01-10 17:49:40|19881.6|19869.6|19881.6|19869.6|19882|19870|19880.7|19868.7|1
1736531390000|2025-01-10 17:49:50|19882|19870|19882.8|19870.8|19883.2|19871.2|19882|19870|9
1736531400000|2025-01-10 17:50:00|19880.3|19868.3|19879.5|19867.5|19880.3|19868.3|19878.7|19866.7|42
1736531410000|2025-01-10 17:50:10|19880.2|19868.2|19880.2|19868.2|19882.3|19870.3|19880.2|19868.2|5
1736531420000|2025-01-10 17:50:20|19879.8|19867.8|19879.5|19867.5|19879.8|19867.8|19879.5|19867.5|20
1736531430000|2025-01-10 17:50:30|19879.1|19867.1|19879.5|19867.5|19879.5|19867.5|19879.1|19867.1|3
1736531440000|2025-01-10 17:50:40|19878.2|19866.2|19879.1|19867.1|19879.5|19867.5|19878.2|19866.2|40
1736531450000|2025-01-10 17:50:50|19877|19865|19879.1|19867.1|19879.1|19867.1|19877|19865|1
1736531460000|2025-01-10 17:51:00|19878.7|19866.7|19872.8|19860.8|19878.7|19866.7|19872|19860|13
1736531470000|2025-01-10 17:51:10|19872|19860|19870.7|19858.7|19872.8|19860.8|19870.7|19858.7|11
1736531480000|2025-01-10 17:51:20|19871.6|19859.6|19871.6|19859.6|19871.6|19859.6|19871.6|19859.6|0
1736531490000|2025-01-10 17:51:30|19870.7|19858.7|19871.6|19859.6|19871.6|19859.6|19870.7|19858.7|0
1736531500000|2025-01-10 17:51:40|19870.7|19858.7|19869.1|19857.1|19871.6|19859.6|19867.8|19855.8|6
1736531510000|2025-01-10 17:51:50|19868.2|19856.2|19870.3|19858.3|19870.3|19858.3|19866.1|19854.1|17
1736531520000|2025-01-10 17:52:00|19868.2|19856.2|19870.3|19858.3|19870.3|19858.3|19868.2|19856.2|5
1736531530000|2025-01-10 17:52:10|19868.2|19856.2|19870.3|19858.3|19870.3|19858.3|19868.2|19856.2|5
1736531540000|2025-01-10 17:52:20|19868.6|19856.6|19869.5|19857.5|19869.5|19857.5|19868.6|19856.6|0
1736531550000|2025-01-10 17:52:30|19868.2|19856.2|19872|19860|19872|19860|19868.2|19856.2|3
1736531560000|2025-01-10 17:52:40|19873.2|19861.2|19874.5|19862.5|19875.3|19863.3|19873.2|19861.2|3
1736531570000|2025-01-10 17:52:50|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|1
1736531580000|2025-01-10 17:53:00|19872|19860|19872|19860|19872|19860|19872|19860|3
1736531590000|2025-01-10 17:53:10|19870.7|19858.7|19872|19860|19872|19860|19870.7|19858.7|2
1736531600000|2025-01-10 17:53:20|19870.2|19858.2|19867|19855|19870.2|19858.2|19867|19855|10
1736531610000|2025-01-10 17:53:30|19868.2|19856.2|19868.2|19856.2|19868.2|19856.2|19867|19855|2
1736531620000|2025-01-10 17:53:40|19867|19855|19867.4|19855.4|19867.4|19855.4|19866.1|19854.1|7
1736531630000|2025-01-10 17:53:50|19866.5|19854.5|19867.4|19855.4|19867.4|19855.4|19866.5|19854.5|0
1736531640000|2025-01-10 17:54:00|19868.2|19856.2|19869.9|19857.9|19870.2|19858.2|19868.2|19856.2|11
1736531650000|2025-01-10 17:54:10|||||||||4
1736531660000|2025-01-10 17:54:20|19870.2|19858.2|19869.9|19857.9|19870.2|19858.2|19869.9|19857.9|11
1736531670000|2025-01-10 17:54:30|||||||||11
1736531680000|2025-01-10 17:54:40|19869.5|19857.5|19868.6|19856.6|19869.5|19857.5|19868.6|19856.6|5
1736531690000|2025-01-10 17:54:50|19867.7|19855.7|19867|19855|19867.7|19855.7|19867|19855|2
1736531700000|2025-01-10 17:55:00|19868.6|19856.6|19868.6|19856.6|19868.6|19856.6|19868.6|19856.6|3
1736531720000|2025-01-10 17:55:20|19867.7|19855.7|19870.2|19858.2|19870.2|19858.2|19867.7|19855.7|24
1736531730000|2025-01-10 17:55:30|||||||||15
1736531760000|2025-01-10 17:56:00|||||||||4
1736531770000|2025-01-10 17:56:10|19869|19857|19869.9|19857.9|19870.2|19858.2|19869|19857|9
1736531780000|2025-01-10 17:56:20|19870.2|19858.2|19870.2|19858.2|19870.2|19858.2|19870.2|19858.2|10
1736531790000|2025-01-10 17:56:30|||||||||2
1736531800000|2025-01-10 17:56:40|||||||||1
1736531810000|2025-01-10 17:56:50|19869.9|19857.9|19869.9|19857.9|19869.9|19857.9|19869.9|19857.9|10
1736531820000|2025-01-10 17:57:00|19869.5|19857.5|19868.6|19856.6|19869.9|19857.9|19867.7|19855.7|32
1736531830000|2025-01-10 17:57:10|19869|19857|19868.6|19856.6|19869.9|19857.9|19867.7|19855.7|0
1736531840000|2025-01-10 17:57:20|19869|19857|19869|19857|19869|19857|19868.6|19856.6|2
1736531850000|2025-01-10 17:57:30|19868.6|19856.6|19867.4|19855.4|19868.6|19856.6|19866.1|19854.1|8
1736531860000|2025-01-10 17:57:40|19868.2|19856.2|19869.9|19857.9|19869.9|19857.9|19868.2|19856.2|3
1736531870000|2025-01-10 17:57:50|19869.5|19857.5|19869.9|19857.9|19869.9|19857.9|19868.6|19856.6|2
1736531880000|2025-01-10 17:58:00|19868.2|19856.2|19867.4|19855.4|19868.2|19856.2|19867.4|19855.4|2
1736531890000|2025-01-10 17:58:10|19867|19855|19866.1|19854.1|19867.4|19855.4|19865.7|19853.7|5
1736531900000|2025-01-10 17:58:20|19867|19855|19866.1|19854.1|19867|19855|19866.1|19854.1|2
1736531910000|2025-01-10 17:58:30|19865.7|19853.7|19866.1|19854.1|19866.1|19854.1|19865.7|19853.7|1
1736531920000|2025-01-10 17:58:40|19865.7|19853.7|19864.9|19852.9|19865.7|19853.7|19864.9|19852.9|1
1736531930000|2025-01-10 17:58:50|19865.7|19853.7|19865.7|19853.7|19866.1|19854.1|19865.7|19853.7|5
1736531950000|2025-01-10 17:59:10|19865.3|19853.3|19867.8|19855.8|19867.8|19855.8|19865.3|19853.3|35
1736531960000|2025-01-10 17:59:20|19868.7|19856.7|19868.7|19856.7|19868.7|19856.7|19867.8|19855.8|4
1736531970000|2025-01-10 17:59:30|||||||||46
1736531980000|2025-01-10 17:59:40|||||||||5
1736531990000|2025-01-10 17:59:50|19870.8|19858.8|19875.8|19863.8|19875.8|19863.8|19870.8|19858.8|14
1736532000000|2025-01-10 18:00:00|19877.4|19865.4|19876.2|19864.2|19877.4|19865.4|19876.2|19864.2|4
1736532010000|2025-01-10 18:00:10|19874.9|19862.9|19876.2|19864.2|19876.2|19864.2|19874.9|19862.9|3
1736532020000|2025-01-10 18:00:20|19879.5|19867.5|19879.5|19867.5|19879.5|19867.5|19879.5|19867.5|16
1736532030000|2025-01-10 18:00:30|||||||||3
1736532040000|2025-01-10 18:00:40|19877.8|19865.8|19877|19865|19877.8|19865.8|19877|19865|4
1736532050000|2025-01-10 18:00:50|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|3
1736532060000|2025-01-10 18:01:00|19874.5|19862.5|19875.3|19863.3|19875.3|19863.3|19874.5|19862.5|6
1736532070000|2025-01-10 18:01:10|||||||||1
1736532080000|2025-01-10 18:01:20|19874.5|19862.5|19872|19860|19874.5|19862.5|19872|19860|9
1736532090000|2025-01-10 18:01:30|19872.8|19860.8|19872|19860|19872.8|19860.8|19872|19860|2
1736532100000|2025-01-10 18:01:40|19872.8|19860.8|19874.5|19862.5|19874.5|19862.5|19872.8|19860.8|7
1736532110000|2025-01-10 18:01:50|19874.1|19862.1|19872.1|19860.1|19874.1|19862.1|19871.2|19859.2|44
1736532120000|2025-01-10 18:02:00|19873.3|19861.3|19874.6|19862.6|19874.6|19862.6|19873.3|19861.3|119
1736532130000|2025-01-10 18:02:10|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|8
1736532140000|2025-01-10 18:02:20|19872.9|19860.9|19872.9|19860.9|19872.9|19860.9|19870.4|19858.4|12
1736532150000|2025-01-10 18:02:30|19875.4|19863.4|19875.4|19863.4|19875.4|19863.4|19875.4|19863.4|3
1736532160000|2025-01-10 18:02:40|||||||||4
1736532170000|2025-01-10 18:02:50|19876.3|19864.3|19877.5|19865.5|19877.9|19865.9|19876.3|19864.3|11
1736532180000|2025-01-10 18:03:00|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|12
1736532190000|2025-01-10 18:03:10|||||||||11
1736532200000|2025-01-10 18:03:20|||||||||8
1736532210000|2025-01-10 18:03:30|19876.2|19864.2|19877.5|19865.5|19877.5|19865.5|19876.2|19864.2|9
1736532220000|2025-01-10 18:03:40|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|0
1736532230000|2025-01-10 18:03:50|19877.5|19865.5|19877.5|19865.5|19877.5|19865.5|19876.7|19864.7|7
1736532240000|2025-01-10 18:04:00|19877.2|19865.2|19871.3|19859.3|19877.2|19865.2|19871.3|19859.3|27
1736532260000|2025-01-10 18:04:20|19874.6|19862.6|19879.6|19867.6|19879.6|19867.6|19874.6|19862.6|15
1736532270000|2025-01-10 18:04:30|19878.7|19866.7|19878.3|19866.3|19878.7|19866.7|19878.3|19866.3|6
1736532290000|2025-01-10 18:04:50|19877.9|19865.9|19878.3|19866.3|19878.3|19866.3|19877.9|19865.9|1
1736532300000|2025-01-10 18:05:00|19878.7|19866.7|19879.2|19867.2|19879.6|19867.6|19878.7|19866.7|20
1736532310000|2025-01-10 18:05:10|19878.3|19866.3|19878.3|19866.3|19878.3|19866.3|19878.3|19866.3|0
1736532320000|2025-01-10 18:05:20|19879.2|19867.2|19875|19863|19879.2|19867.2|19875|19863|15
1736532330000|2025-01-10 18:05:30|19875.4|19863.4|19876.3|19864.3|19876.3|19864.3|19875|19863|1
1736532340000|2025-01-10 18:05:40|||||||||1
1736532350000|2025-01-10 18:05:50|19875|19863|19875.9|19863.9|19876.3|19864.3|19875|19863|2
1736532360000|2025-01-10 18:06:00|19877.5|19865.5|19875|19863|19877.9|19865.9|19875|19863|5
1736532370000|2025-01-10 18:06:10|19874.2|19862.2|19873.8|19861.8|19874.2|19862.2|19873.8|19861.8|1
1736532380000|2025-01-10 18:06:20|19870.4|19858.4|19870.4|19858.4|19870.4|19858.4|19870.4|19858.4|1
1736532390000|2025-01-10 18:06:30|19871.3|19859.3|19869.2|19857.2|19871.3|19859.3|19868.8|19856.8|4
1736532400000|2025-01-10 18:06:40|||||||||1
1736532410000|2025-01-10 18:06:50|19879.6|19867.6|19876.2|19864.2|19880|19868|19876.2|19864.2|41
1736532420000|2025-01-10 18:07:00|19878.3|19866.3|19878.7|19866.7|19879.6|19867.6|19877.5|19865.5|1
1736532440000|2025-01-10 18:07:20|19880|19868|19878.7|19866.7|19880|19868|19878.7|19866.7|7
1736532450000|2025-01-10 18:07:30|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|19877|19865|5
1736532460000|2025-01-10 18:07:40|19878.7|19866.7|19879.1|19867.1|19879.6|19867.6|19878.7|19866.7|6
1736532470000|2025-01-10 18:07:50|19878.7|19866.7|19879.6|19867.6|19879.6|19867.6|19878.7|19866.7|5
1736532480000|2025-01-10 18:08:00|19880.8|19868.8|19880.4|19868.4|19880.8|19868.8|19879.6|19867.6|2
1736532490000|2025-01-10 18:08:10|19879.6|19867.6|19879.6|19867.6|19880.4|19868.4|19879.6|19867.6|2
1736532500000|2025-01-10 18:08:20|19880.4|19868.4|19880.4|19868.4|19880.4|19868.4|19880.4|19868.4|0
1736532510000|2025-01-10 18:08:30|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|3
1736532520000|2025-01-10 18:08:40|19878.7|19866.7|19883.7|19871.7|19883.7|19871.7|19878.7|19866.7|14
1736532530000|2025-01-10 18:08:50|||||||||4
1736532540000|2025-01-10 18:09:00|||||||||9
1736532550000|2025-01-10 18:09:10|19884.1|19872.1|19882.5|19870.5|19884.1|19872.1|19881.2|19869.2|20
1736532560000|2025-01-10 18:09:20|19881.6|19869.6|19881.2|19869.2|19881.6|19869.6|19881.2|19869.2|5
1736532570000|2025-01-10 18:09:30|19880.3|19868.3|19880|19868|19880.3|19868.3|19880|19868|5
1736532580000|2025-01-10 18:09:40|19880.3|19868.3|19881.2|19869.2|19881.2|19869.2|19880.3|19868.3|1
1736532590000|2025-01-10 18:09:50|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|7
1736532600000|2025-01-10 18:10:00|19882.8|19870.8|19883.7|19871.7|19883.7|19871.7|19882.8|19870.8|24
1736532610000|2025-01-10 18:10:10|||||||||1
1736532620000|2025-01-10 18:10:20|||||||||1
1736532630000|2025-01-10 18:10:30|19884.1|19872.1|19881.2|19869.2|19884.1|19872.1|19881.2|19869.2|8
1736532640000|2025-01-10 18:10:40|19881.6|19869.6|19881.6|19869.6|19881.6|19869.6|19881.6|19869.6|4
1736532650000|2025-01-10 18:10:50|19882|19870|19883.7|19871.7|19883.7|19871.7|19882|19870|0
1736532660000|2025-01-10 18:11:00|19884.5|19872.5|19884.5|19872.5|19884.5|19872.5|19884.1|19872.1|9
1736532680000|2025-01-10 18:11:20|||||||||1
1736532690000|2025-01-10 18:11:30|19883.7|19871.7|19883.7|19871.7|19883.7|19871.7|19883.7|19871.7|6
1736532700000|2025-01-10 18:11:40|19884.1|19872.1|19883.7|19871.7|19884.1|19872.1|19883.7|19871.7|6
1736532720000|2025-01-10 18:12:00|19884.1|19872.1|19883.7|19871.7|19884.5|19872.5|19883.7|19871.7|7
1736532730000|2025-01-10 18:12:10|19884.1|19872.1|19883.7|19871.7|19884.1|19872.1|19883.7|19871.7|3
1736532740000|2025-01-10 18:12:20|19884.1|19872.1|19884.1|19872.1|19884.1|19872.1|19884.1|19872.1|3
1736532750000|2025-01-10 18:12:30|19884.5|19872.5|19887.8|19875.8|19889.5|19877.5|19884.5|19872.5|22
1736532760000|2025-01-10 18:12:40|19887|19875|19888.7|19876.7|19888.7|19876.7|19887|19875|1
1736532770000|2025-01-10 18:12:50|19886.6|19874.6|19886.2|19874.2|19886.6|19874.6|19886.2|19874.2|3
1736532780000|2025-01-10 18:13:00|19888.7|19876.7|19887.1|19875.1|19888.7|19876.7|19887.1|19875.1|34
1736532790000|2025-01-10 18:13:10|||||||||9
1736532800000|2025-01-10 18:13:20|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|2
1736532810000|2025-01-10 18:13:30|19887.1|19875.1|19887.1|19875.1|19887.1|19875.1|19887.1|19875.1|8
1736532820000|2025-01-10 18:13:40|19886.2|19874.2|19885.8|19873.8|19886.7|19874.7|19885.8|19873.8|6
1736532830000|2025-01-10 18:13:50|19885.4|19873.4|19886.7|19874.7|19886.7|19874.7|19885.4|19873.4|4
1736532840000|2025-01-10 18:14:00|19887.9|19875.9|19885.4|19873.4|19887.9|19875.9|19885.4|19873.4|9
1736532850000|2025-01-10 18:14:10|19886.7|19874.7|19887.1|19875.1|19887.1|19875.1|19886.7|19874.7|3
1736532860000|2025-01-10 18:14:20|19885.8|19873.8|19885.8|19873.8|19886.7|19874.7|19885.8|19873.8|19
1736532870000|2025-01-10 18:14:30|||||||||3
1736532880000|2025-01-10 18:14:40|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|2
1736532890000|2025-01-10 18:14:50|||||||||4
1736532900000|2025-01-10 18:15:00|||||||||3
1736532920000|2025-01-10 18:15:20|19884.6|19872.6|19885.8|19873.8|19885.8|19873.8|19884.6|19872.6|10
1736532930000|2025-01-10 18:15:30|||||||||3
1736532940000|2025-01-10 18:15:40|||||||||2
1736532950000|2025-01-10 18:15:50|19885.4|19873.4|19886.3|19874.3|19887.1|19875.1|19885.4|19873.4|21
1736532960000|2025-01-10 18:16:00|19887.5|19875.5|19887.5|19875.5|19887.5|19875.5|19887.5|19875.5|7
1736532980000|2025-01-10 18:16:20|19887.2|19875.2|19887.2|19875.2|19887.2|19875.2|19887.2|19875.2|1
1736532990000|2025-01-10 18:16:30|19887.5|19875.5|19887.5|19875.5|19887.5|19875.5|19887.2|19875.2|34
1736533000000|2025-01-10 18:16:40|19887.9|19875.9|19887.5|19875.5|19887.9|19875.9|19887.5|19875.5|1
1736533010000|2025-01-10 18:16:50|19887.2|19875.2|19887.2|19875.2|19887.2|19875.2|19887.2|19875.2|0
1736533020000|2025-01-10 18:17:00|||||||||3
1736533030000|2025-01-10 18:17:10|||||||||2
1736533040000|2025-01-10 18:17:20|19886.3|19874.3|19886.3|19874.3|19886.3|19874.3|19886.3|19874.3|3
1736533050000|2025-01-10 18:17:30|19887.2|19875.2|19887.2|19875.2|19887.2|19875.2|19886.8|19874.8|177
1736533060000|2025-01-10 18:17:40|19886.8|19874.8|19884.3|19872.3|19886.8|19874.8|19884.3|19872.3|8
1736533070000|2025-01-10 18:17:50|19885.1|19873.1|19886.4|19874.4|19886.4|19874.4|19884.3|19872.3|44
1736533080000|2025-01-10 18:18:00|||||||||9
1736533090000|2025-01-10 18:18:10|||||||||1
1736533100000|2025-01-10 18:18:20|||||||||2
1736533110000|2025-01-10 18:18:30|||||||||3
1736533120000|2025-01-10 18:18:40|||||||||1
1736533130000|2025-01-10 18:18:50|19886.8|19874.8|19886.4|19874.4|19886.8|19874.8|19886.4|19874.4|6
1736533140000|2025-01-10 18:19:00|||||||||4
1736533150000|2025-01-10 18:19:10|19883.9|19871.9|19886.8|19874.8|19887.2|19875.2|19883.9|19871.9|18
1736533160000|2025-01-10 18:19:20|19885.5|19873.5|19885.1|19873.1|19886.4|19874.4|19883.9|19871.9|24
1736533170000|2025-01-10 18:19:30|19885.5|19873.5|19883.9|19871.9|19885.5|19873.5|19883.9|19871.9|1
1736533180000|2025-01-10 18:19:40|19884.8|19872.8|19885.6|19873.6|19885.6|19873.6|19884.8|19872.8|4
1736533190000|2025-01-10 18:19:50|19886|19874|19886.4|19874.4|19886.4|19874.4|19886|19874|2
1736533200000|2025-01-10 18:20:00|||||||||7
1736533230000|2025-01-10 18:20:30|19891.4|19879.4|19890.1|19878.1|19891.4|19879.4|19887.6|19875.6|20
1736533240000|2025-01-10 18:20:40|19889.3|19877.3|19889.8|19877.8|19889.8|19877.8|19887.3|19875.3|14
1736533250000|2025-01-10 18:20:50|19892.3|19880.3|19893.1|19881.1|19893.1|19881.1|19892.3|19880.3|11
1736533260000|2025-01-10 18:21:00|19894.4|19882.4|19889.8|19877.8|19894.4|19882.4|19889.8|19877.8|12
1736533270000|2025-01-10 18:21:10|19890.6|19878.6|19889.8|19877.8|19890.6|19878.6|19889.8|19877.8|0
1736533280000|2025-01-10 18:21:20|||||||||2
1736533290000|2025-01-10 18:21:30|19888.5|19876.5|19885.6|19873.6|19888.5|19876.5|19885.6|19873.6|12
1736533300000|2025-01-10 18:21:40|||||||||1
1736533310000|2025-01-10 18:21:50|||||||||2
1736533320000|2025-01-10 18:22:00|19886.4|19874.4|19888.1|19876.1|19888.1|19876.1|19886.4|19874.4|5
1736533330000|2025-01-10 18:22:10|19889.4|19877.4|19888.5|19876.5|19889.4|19877.4|19888.5|19876.5|2
1736533340000|2025-01-10 18:22:20|19889.4|19877.4|19889.8|19877.8|19889.8|19877.8|19889.4|19877.4|2
1736533350000|2025-01-10 18:22:30|19890.6|19878.6|19889.8|19877.8|19890.6|19878.6|19889.8|19877.8|6
1736533360000|2025-01-10 18:22:40|19890.6|19878.6|19887.7|19875.7|19890.6|19878.6|19887.7|19875.7|15
1736533370000|2025-01-10 18:22:50|19887.3|19875.3|19887.3|19875.3|19887.3|19875.3|19887.3|19875.3|7
1736533380000|2025-01-10 18:23:00|19887.7|19875.7|19887.3|19875.3|19887.7|19875.7|19887.3|19875.3|7
1736533390000|2025-01-10 18:23:10|||||||||3
1736533400000|2025-01-10 18:23:20|19887.7|19875.7|19887.7|19875.7|19887.7|19875.7|19887.7|19875.7|7
1736533410000|2025-01-10 18:23:30|19885.6|19873.6|19886.5|19874.5|19886.5|19874.5|19885.6|19873.6|3
1736533420000|2025-01-10 18:23:40|19885.6|19873.6|19880.2|19868.2|19885.6|19873.6|19880.2|19868.2|10
1736533430000|2025-01-10 18:23:50|19879.8|19867.8|19879.8|19867.8|19880.2|19868.2|19879|19867|11
1736533440000|2025-01-10 18:24:00|19880.6|19868.6|19882.7|19870.7|19883.1|19871.1|19880.6|19868.6|6
1736533450000|2025-01-10 18:24:10|19881.5|19869.5|19881.5|19869.5|19881.5|19869.5|19881.5|19869.5|3
1736533460000|2025-01-10 18:24:20|19880.6|19868.6|19884.8|19872.8|19884.8|19872.8|19878.1|19866.1|22
1736533470000|2025-01-10 18:24:30|19884.4|19872.4|19884.8|19872.8|19885.6|19873.6|19883.5|19871.5|7
1736533480000|2025-01-10 18:24:40|19883.9|19871.9|19883.9|19871.9|19883.9|19871.9|19883.9|19871.9|0
1736533490000|2025-01-10 18:24:50|19883.5|19871.5|19883.5|19871.5|19883.5|19871.5|19883.5|19871.5|1
1736533500000|2025-01-10 18:25:00|19884.8|19872.8|19885.1|19873.1|19886.4|19874.4|19883.1|19871.1|56
1736533510000|2025-01-10 18:25:10|19885.5|19873.5|19886|19874|19886.4|19874.4|19885.5|19873.5|4
1736533530000|2025-01-10 18:25:30|19885.6|19873.6|19883.9|19871.9|19885.6|19873.6|19883.9|19871.9|14
1736533540000|2025-01-10 18:25:40|19884.8|19872.8|19884.8|19872.8|19884.8|19872.8|19884.8|19872.8|5
1736533550000|2025-01-10 18:25:50|19885.6|19873.6|19884.4|19872.4|19885.6|19873.6|19883.1|19871.1|12
1736533560000|2025-01-10 18:26:00|19885.6|19873.6|19885.6|19873.6|19885.6|19873.6|19885.6|19873.6|2
1736533570000|2025-01-10 18:26:10|||||||||1
1736533580000|2025-01-10 18:26:20|||||||||1
1736533590000|2025-01-10 18:26:30|19884.8|19872.8|19884.8|19872.8|19885.6|19873.6|19884.8|19872.8|12
1736533600000|2025-01-10 18:26:40|19884.4|19872.4|19884.8|19872.8|19885.6|19873.6|19884.4|19872.4|4
1736533610000|2025-01-10 18:26:50|||||||||1
1736533620000|2025-01-10 18:27:00|19887.3|19875.3|19888.1|19876.1|19888.5|19876.5|19886.4|19874.4|14
1736533630000|2025-01-10 18:27:10|19887.3|19875.3|19886.4|19874.4|19887.3|19875.3|19886.4|19874.4|12
1736533650000|2025-01-10 18:27:30|19888.5|19876.5|19889.3|19877.3|19889.3|19877.3|19886.4|19874.4|63
1736533660000|2025-01-10 18:27:40|19888|19876|19890.1|19878.1|19890.5|19878.5|19887.2|19875.2|7
1736533670000|2025-01-10 18:27:50|19890.5|19878.5|19890.1|19878.1|19890.5|19878.5|19890.1|19878.1|1
1736533680000|2025-01-10 18:28:00|19890.5|19878.5|19890.1|19878.1|19890.5|19878.5|19890.1|19878.1|11
1736533690000|2025-01-10 18:28:10|19890.5|19878.5|19891.4|19879.4|19891.4|19879.4|19890.1|19878.1|2
1736533710000|2025-01-10 18:28:30|||||||||4
1736533720000|2025-01-10 18:28:40|19890.1|19878.1|19889.3|19877.3|19890.1|19878.1|19889.3|19877.3|1
1736533730000|2025-01-10 18:28:50|19890.1|19878.1|19890.5|19878.5|19891.4|19879.4|19888.9|19876.9|9
1736533740000|2025-01-10 18:29:00|19890.1|19878.1|19888.9|19876.9|19890.5|19878.5|19888.9|19876.9|8
1736533760000|2025-01-10 18:29:20|19889.3|19877.3|19890.5|19878.5|19890.5|19878.5|19889.3|19877.3|9
1736533770000|2025-01-10 18:29:30|19891.4|19879.4|19890.1|19878.1|19891.4|19879.4|19890.1|19878.1|11
1736533780000|2025-01-10 18:29:40|19890.5|19878.5|19890.1|19878.1|19890.5|19878.5|19890.1|19878.1|1
1736533790000|2025-01-10 18:29:50|19890.5|19878.5|19889.3|19877.3|19890.5|19878.5|19889.3|19877.3|22
1736533800000|2025-01-10 18:30:00|19890.5|19878.5|19888.9|19876.9|19891.4|19879.4|19888.9|19876.9|63
1736533810000|2025-01-10 18:30:10|19889.7|19877.7|19887.6|19875.6|19889.7|19877.7|19887.6|19875.6|23
1736533820000|2025-01-10 18:30:20|19888|19876|19888|19876|19888|19876|19886.4|19874.4|4
1736533830000|2025-01-10 18:30:30|19889.7|19877.7|19888.8|19876.8|19889.7|19877.7|19888.8|19876.8|8
1736533840000|2025-01-10 18:30:40|19889.7|19877.7|19892.9|19880.9|19892.9|19880.9|19888.8|19876.8|89
1736533850000|2025-01-10 18:30:50|||||||||2
1736533860000|2025-01-10 18:31:00|19890.4|19878.4|19891.3|19879.3|19892.6|19880.6|19890.1|19878.1|36
1736533870000|2025-01-10 18:31:10|19892.2|19880.2|19892.2|19880.2|19892.2|19880.2|19892.2|19880.2|1
1736533880000|2025-01-10 18:31:20|19890.1|19878.1|19890.9|19878.9|19891.3|19879.3|19890.1|19878.1|5
1736533890000|2025-01-10 18:31:30|19889.7|19877.7|19889.7|19877.7|19889.7|19877.7|19889.7|19877.7|1
1736533900000|2025-01-10 18:31:40|19888.4|19876.4|19889.7|19877.7|19889.7|19877.7|19888.4|19876.4|3
1736533910000|2025-01-10 18:31:50|19890.1|19878.1|19890.1|19878.1|19890.1|19878.1|19890.1|19878.1|6
1736533920000|2025-01-10 18:32:00|19892.2|19880.2|19890.9|19878.9|19892.2|19880.2|19890.9|19878.9|8
1736533930000|2025-01-10 18:32:10|19891.3|19879.3|19892.2|19880.2|19892.6|19880.6|19890.9|19878.9|3
1736533940000|2025-01-10 18:32:20|19892.6|19880.6|19892.2|19880.2|19892.6|19880.6|19892.2|19880.2|8
1736533950000|2025-01-10 18:32:30|19892.9|19880.9|19892.6|19880.6|19892.9|19880.9|19892.6|19880.6|5
1736533960000|2025-01-10 18:32:40|19892.9|19880.9|19892.2|19880.2|19892.9|19880.9|19892.2|19880.2|0
1736533970000|2025-01-10 18:32:50|19889.6|19877.6|19887.6|19875.6|19889.6|19877.6|19887.6|19875.6|37
1736533980000|2025-01-10 18:33:00|19888.8|19876.8|19891.3|19879.3|19891.3|19879.3|19887.9|19875.9|6
1736533990000|2025-01-10 18:33:10|19889.7|19877.7|19888|19876|19889.7|19877.7|19886.4|19874.4|20
1736534000000|2025-01-10 18:33:20|19886.8|19874.8|19888.9|19876.9|19890.2|19878.2|19886.8|19874.8|38
1736534010000|2025-01-10 18:33:30|19889.4|19877.4|19888.5|19876.5|19889.4|19877.4|19888.5|19876.5|4
1736534020000|2025-01-10 18:33:40|19888.1|19876.1|19889.4|19877.4|19889.4|19877.4|19888.1|19876.1|5
1736534030000|2025-01-10 18:33:50|19889.8|19877.8|19890.5|19878.5|19891.4|19879.4|19888.9|19876.9|47
1736534040000|2025-01-10 18:34:00|19891.8|19879.8|19890.9|19878.9|19892.2|19880.2|19890.9|19878.9|9
1736534050000|2025-01-10 18:34:10|19890.5|19878.5|19892.2|19880.2|19892.2|19880.2|19890.5|19878.5|4
1736534060000|2025-01-10 18:34:20|||||||||1
1736534070000|2025-01-10 18:34:30|19892.6|19880.6|19892.6|19880.6|19892.6|19880.6|19892.6|19880.6|10
1736534080000|2025-01-10 18:34:40|19892.9|19880.9|19892.2|19880.2|19892.9|19880.9|19892.2|19880.2|15
1736534090000|2025-01-10 18:34:50|19890.5|19878.5|19891.8|19879.8|19892.2|19880.2|19890.5|19878.5|10
1736534100000|2025-01-10 18:35:00|19892.2|19880.2|19891.8|19879.8|19892.2|19880.2|19891.8|19879.8|15
1736534110000|2025-01-10 18:35:10|19892.2|19880.2|19891.4|19879.4|19892.2|19880.2|19891.4|19879.4|8
1736534120000|2025-01-10 18:35:20|19889.7|19877.7|19892.2|19880.2|19892.2|19880.2|19889.7|19877.7|23
1736534130000|2025-01-10 18:35:30|19891.8|19879.8|19891.8|19879.8|19891.8|19879.8|19891.8|19879.8|6
1736534140000|2025-01-10 18:35:40|19892.2|19880.2|19891.4|19879.4|19892.2|19880.2|19890.4|19878.4|16
1736534150000|2025-01-10 18:35:50|19892.2|19880.2|19892.2|19880.2|19892.2|19880.2|19892.2|19880.2|5
1736534160000|2025-01-10 18:36:00|19897.2|19885.2|19898|19886|19899.7|19887.7|19897.2|19885.2|65
1736534180000|2025-01-10 18:36:20|19900.5|19888.5|19898.9|19886.9|19900.5|19888.5|19898.9|19886.9|6
1736534190000|2025-01-10 18:36:30|19899.8|19887.8|19898.1|19886.1|19899.8|19887.8|19898.1|19886.1|26
1736534200000|2025-01-10 18:36:40|||||||||11
1736534210000|2025-01-10 18:36:50|||||||||5
1736534220000|2025-01-10 18:37:00|19900.6|19888.6|19899.9|19887.9|19900.6|19888.6|19899|19887|79
1736534230000|2025-01-10 18:37:10|19899|19887|19898.1|19886.1|19899|19887|19898.1|19886.1|11
1736534240000|2025-01-10 18:37:20|||||||||1
1736534250000|2025-01-10 18:37:30|19899.9|19887.9|19899.9|19887.9|19899.9|19887.9|19899.9|19887.9|7
1736534260000|2025-01-10 18:37:40|19898.1|19886.1|19900.6|19888.6|19901.5|19889.5|19898.1|19886.1|13
1736534270000|2025-01-10 18:37:50|19901.5|19889.5|19901.5|19889.5|19901.5|19889.5|19900.6|19888.6|2
1736534280000|2025-01-10 18:38:00|19902.4|19890.4|19903.1|19891.1|19903.1|19891.1|19901.5|19889.5|23
1736534290000|2025-01-10 18:38:10|19901.4|19889.4|19903.1|19891.1|19903.1|19891.1|19901.4|19889.4|48
1736534300000|2025-01-10 18:38:20|19900.6|19888.6|19900.6|19888.6|19900.6|19888.6|19899.9|19887.9|51
1736534310000|2025-01-10 18:38:30|19903.1|19891.1|19901.9|19889.9|19903.1|19891.1|19901.9|19889.9|9
1736534320000|2025-01-10 18:38:40|19902.3|19890.3|19903.1|19891.1|19903.1|19891.1|19901|19889|4
1736534330000|2025-01-10 18:38:50|19902.3|19890.3|19902.3|19890.3|19903.1|19891.1|19902.3|19890.3|1
1736534340000|2025-01-10 18:39:00|19903.1|19891.1|19902.3|19890.3|19903.1|19891.1|19902.3|19890.3|18
1736534350000|2025-01-10 18:39:10|19903.1|19891.1|19906.4|19894.4|19907.7|19895.7|19903.1|19891.1|42
1736534360000|2025-01-10 18:39:20|19908.9|19896.9|19908.9|19896.9|19908.9|19896.9|19908.9|19896.9|4
1736534370000|2025-01-10 18:39:30|19909.3|19897.3|19908.9|19896.9|19909.3|19897.3|19908|19896|12
1736534380000|2025-01-10 18:39:40|||||||||2
1736534390000|2025-01-10 18:39:50|||||||||1
1736534400000|2025-01-10 18:40:00|19910.6|19898.6|19912.3|19900.3|19913.9|19901.9|19910.6|19898.6|35
1736534410000|2025-01-10 18:40:10|19911.4|19899.4|19911.4|19899.4|19912.3|19900.3|19911|19899|9
1736534420000|2025-01-10 18:40:20|19912.3|19900.3|19911.4|19899.4|19913.1|19901.1|19911.4|19899.4|7
1736534430000|2025-01-10 18:40:30|19911.8|19899.8|19911.4|19899.4|19912.7|19900.7|19911.4|19899.4|19
1736534440000|2025-01-10 18:40:40|||||||||6
1736534450000|2025-01-10 18:40:50|19912.7|19900.7|19911.4|19899.4|19912.7|19900.7|19911.4|19899.4|4
1736534460000|2025-01-10 18:41:00|19912.2|19900.2|19912.2|19900.2|19913|19901|19912.2|19900.2|17
1736534470000|2025-01-10 18:41:10|19913.9|19901.9|19911.4|19899.4|19913.9|19901.9|19911.4|19899.4|1
1736534480000|2025-01-10 18:41:20|19912.3|19900.3|19912.7|19900.7|19913.5|19901.5|19911.4|19899.4|11
1736534490000|2025-01-10 18:41:30|19913|19901|19913|19901|19913.9|19901.9|19913|19901|9
1736534500000|2025-01-10 18:41:40|19913.9|19901.9|19913.9|19901.9|19913.9|19901.9|19913.9|19901.9|2
1736534510000|2025-01-10 18:41:50|19914.8|19902.8|19914.8|19902.8|19914.8|19902.8|19914.8|19902.8|5
1736534520000|2025-01-10 18:42:00|19915.6|19903.6|19915.6|19903.6|19916.8|19904.8|19914.8|19902.8|29
1736534530000|2025-01-10 18:42:10|19916|19904|19917.3|19905.3|19920.2|19908.2|19915.6|19903.6|31
1736534540000|2025-01-10 18:42:20|19915.6|19903.6|19914.8|19902.8|19917.4|19905.4|19913.9|19901.9|17
1736534550000|2025-01-10 18:42:30|19914.4|19902.4|19912.3|19900.3|19914.8|19902.8|19912.3|19900.3|6
1736534560000|2025-01-10 18:42:40|19913.1|19901.1|19912.3|19900.3|19913.1|19901.1|19912.3|19900.3|11
1736534570000|2025-01-10 18:42:50|19913.1|19901.1|19912.3|19900.3|19913.1|19901.1|19912.3|19900.3|1
1736534580000|2025-01-10 18:43:00|19913.1|19901.1|19913.1|19901.1|19913.1|19901.1|19912.3|19900.3|3
1736534590000|2025-01-10 18:43:10|19915.6|19903.6|19915.6|19903.6|19915.6|19903.6|19914.4|19902.4|15
1736534600000|2025-01-10 18:43:20|19913.1|19901.1|19908.9|19896.9|19913.1|19901.1|19908.9|19896.9|22
1736534610000|2025-01-10 18:43:30|19909.8|19897.8|19909.8|19897.8|19909.8|19897.8|19908.9|19896.9|1
1736534620000|2025-01-10 18:43:40|||||||||5
1736534630000|2025-01-10 18:43:50|19910.6|19898.6|19912.3|19900.3|19912.3|19900.3|19909.8|19897.8|11
1736534640000|2025-01-10 18:44:00|19913.1|19901.1|19912.3|19900.3|19913.1|19901.1|19912.3|19900.3|7
1736534650000|2025-01-10 18:44:10|19911.9|19899.9|19910.6|19898.6|19911.9|19899.9|19910.6|19898.6|8
1736534660000|2025-01-10 18:44:20|19909.8|19897.8|19913.1|19901.1|19913.1|19901.1|19909.8|19897.8|11
1736534670000|2025-01-10 18:44:30|19914.8|19902.8|19914.8|19902.8|19914.8|19902.8|19914.8|19902.8|10
1736534680000|2025-01-10 18:44:40|19912.3|19900.3|19912.3|19900.3|19912.3|19900.3|19912.3|19900.3|24
1736534690000|2025-01-10 18:44:50|19913.1|19901.1|19913.1|19901.1|19913.1|19901.1|19913.1|19901.1|6
1736534700000|2025-01-10 18:45:00|19913.5|19901.5|19913.1|19901.1|19913.5|19901.5|19913.1|19901.1|10
1736534710000|2025-01-10 18:45:10|19913.9|19901.9|19914.4|19902.4|19914.4|19902.4|19913.9|19901.9|12
1736534720000|2025-01-10 18:45:20|19915.6|19903.6|19916|19904|19916.9|19904.9|19914.4|19902.4|4
1736534730000|2025-01-10 18:45:30|19916.4|19904.4|19915.6|19903.6|19916.4|19904.4|19915.6|19903.6|10
1736534740000|2025-01-10 18:45:40|||||||||14
1736534750000|2025-01-10 18:45:50|19916.9|19904.9|19918.5|19906.5|19918.5|19906.5|19916.9|19904.9|17
1736534760000|2025-01-10 18:46:00|19919.8|19907.8|19919.9|19907.9|19920.6|19908.6|19918.1|19906.1|37
1736534770000|2025-01-10 18:46:10|19920.3|19908.3|19919.1|19907.1|19920.6|19908.6|19919.1|19907.1|65
1736534780000|2025-01-10 18:46:20|19916.6|19904.6|19916.6|19904.6|19916.6|19904.6|19916.6|19904.6|13
1736534790000|2025-01-10 18:46:30|19917|19905|19920.3|19908.3|19920.3|19908.3|19916.6|19904.6|24
1736534800000|2025-01-10 18:46:40|19918.7|19906.7|19918.3|19906.3|19919.6|19907.6|19918.3|19906.3|36
1736534810000|2025-01-10 18:46:50|19915.8|19903.8|19917.1|19905.1|19917.1|19905.1|19915.8|19903.8|8
1736534820000|2025-01-10 18:47:00|19918.3|19906.3|19918.3|19906.3|19918.3|19906.3|19917.5|19905.5|4
1736534830000|2025-01-10 18:47:10|19916.7|19904.7|19916.7|19904.7|19916.7|19904.7|19916.7|19904.7|74
1736534840000|2025-01-10 18:47:20|19917.1|19905.1|19919.2|19907.2|19920.1|19908.1|19917.1|19905.1|26
1736534850000|2025-01-10 18:47:30|19918.3|19906.3|19918.3|19906.3|19919.2|19907.2|19918.3|19906.3|4
1736534860000|2025-01-10 18:47:40|19919.2|19907.2|19916.7|19904.7|19919.2|19907.2|19915.8|19903.8|50
1736534870000|2025-01-10 18:47:50|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|5
1736534880000|2025-01-10 18:48:00|19918.3|19906.3|19919.2|19907.2|19920.1|19908.1|19917.6|19905.6|23
1736534890000|2025-01-10 18:48:10|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|102
1736534900000|2025-01-10 18:48:20|19918.4|19906.4|19918.4|19906.4|19918.4|19906.4|19918.4|19906.4|27
1736534910000|2025-01-10 18:48:30|19919.3|19907.3|19919.3|19907.3|19919.3|19907.3|19919.3|19907.3|3
1736534920000|2025-01-10 18:48:40|19918.8|19906.8|19920.1|19908.1|19920.1|19908.1|19918.8|19906.8|23
1736534930000|2025-01-10 18:48:50|19921.8|19909.8|19920.9|19908.9|19921.8|19909.8|19920.1|19908.1|5
1736534940000|2025-01-10 18:49:00|19920.1|19908.1|19919.2|19907.2|19920.1|19908.1|19919.2|19907.2|18
1736534950000|2025-01-10 18:49:10|19920.1|19908.1|19918.4|19906.4|19920.1|19908.1|19918.4|19906.4|10
1736534960000|2025-01-10 18:49:20|19918|19906|19919.3|19907.3|19919.3|19907.3|19918|19906|1
1736534970000|2025-01-10 18:49:30|19918.4|19906.4|19921.8|19909.8|19921.8|19909.8|19918.4|19906.4|17
1736534980000|2025-01-10 18:49:40|19922.6|19910.6|19921.8|19909.8|19923.9|19911.9|19921.8|19909.8|17
1736534990000|2025-01-10 18:49:50|19923|19911|19924.3|19912.3|19924.3|19912.3|19921.8|19909.8|23
1736535000000|2025-01-10 18:50:00|19921.8|19909.8|19923.4|19911.4|19923.4|19911.4|19921.8|19909.8|45
1736535010000|2025-01-10 18:50:10|19924.3|19912.3|19925.1|19913.1|19926.8|19914.8|19923.4|19911.4|37
1736535020000|2025-01-10 18:50:20|19927.2|19915.2|19925.1|19913.1|19927.2|19915.2|19925.1|19913.1|20
1736535030000|2025-01-10 18:50:30|19926.8|19914.8|19927.2|19915.2|19927.2|19915.2|19925.1|19913.1|26
1736535040000|2025-01-10 18:50:40|19925.1|19913.1|19925.9|19913.9|19927.6|19915.6|19925.1|19913.1|23
1736535050000|2025-01-10 18:50:50|19924.3|19912.3|19924.3|19912.3|19924.3|19912.3|19924.3|19912.3|7
1736535060000|2025-01-10 18:51:00|19925.5|19913.5|19924.3|19912.3|19925.5|19913.5|19924.3|19912.3|12
1736535070000|2025-01-10 18:51:10|19926.8|19914.8|19926.8|19914.8|19926.8|19914.8|19926.4|19914.4|44
1736535080000|2025-01-10 18:51:20|19924.3|19912.3|19927.2|19915.2|19927.2|19915.2|19924.3|19912.3|32
1736535090000|2025-01-10 18:51:30|19926.8|19914.8|19924.3|19912.3|19927.2|19915.2|19924.3|19912.3|51
1736535100000|2025-01-10 18:51:40|19926.8|19914.8|19926.8|19914.8|19926.8|19914.8|19926.8|19914.8|5
1736535110000|2025-01-10 18:51:50|19926.4|19914.4|19926.8|19914.8|19926.8|19914.8|19926.4|19914.4|8
1736535120000|2025-01-10 18:52:00|19927.2|19915.2|19931.8|19919.8|19931.8|19919.8|19927.2|19915.2|21
1736535130000|2025-01-10 18:52:10|19931|19919|19928.5|19916.5|19931|19919|19928.5|19916.5|15
1736535140000|2025-01-10 18:52:20|19927.7|19915.7|19928.5|19916.5|19928.5|19916.5|19927.7|19915.7|4
1736535150000|2025-01-10 18:52:30|19927.7|19915.7|19927.3|19915.3|19928.5|19916.5|19927.3|19915.3|15
1736535160000|2025-01-10 18:52:40|19927.7|19915.7|19926.8|19914.8|19928.5|19916.5|19926.8|19914.8|27
1736535170000|2025-01-10 18:52:50|||||||||11
1736535180000|2025-01-10 18:53:00|19928.4|19916.4|19926.8|19914.8|19929.3|19917.3|19926.4|19914.4|47
1736535190000|2025-01-10 18:53:10|19929.3|19917.3|19929.3|19917.3|19929.7|19917.7|19929.3|19917.3|30
1736535200000|2025-01-10 18:53:20|||||||||4
1736535210000|2025-01-10 18:53:30|19930.9|19918.9|19931|19919|19931|19919|19930.2|19918.2|24
1736535220000|2025-01-10 18:53:40|19931.4|19919.4|19931.8|19919.8|19932.7|19920.7|19931|19919|5
1736535230000|2025-01-10 18:53:50|19932.7|19920.7|19932.3|19920.3|19933.5|19921.5|19931.4|19919.4|13
1736535240000|2025-01-10 18:54:00|19932.7|19920.7|19935.2|19923.2|19935.2|19923.2|19932.7|19920.7|27
1736535250000|2025-01-10 18:54:10|19936|19924|19932.7|19920.7|19936|19924|19932.7|19920.7|12
1736535260000|2025-01-10 18:54:20|19933.5|19921.5|19941|19929|19941|19929|19933.5|19921.5|44
1736535270000|2025-01-10 18:54:30|19942.3|19930.3|19943.5|19931.5|19945.6|19933.6|19942.3|19930.3|39
1736535280000|2025-01-10 18:54:40|19941.9|19929.9|19938.5|19926.5|19941.9|19929.9|19938.5|19926.5|103
1736535290000|2025-01-10 18:54:50|19939.4|19927.4|19939.4|19927.4|19940.2|19928.2|19937.7|19925.7|35
1736535300000|2025-01-10 18:55:00|19940.6|19928.6|19941|19929|19941|19929|19940.2|19928.2|8
1736535310000|2025-01-10 18:55:10|19941.9|19929.9|19942.7|19930.7|19942.7|19930.7|19941.9|19929.9|13
1736535320000|2025-01-10 18:55:20|19941.9|19929.9|19942.7|19930.7|19942.7|19930.7|19941.5|19929.5|39
1736535330000|2025-01-10 18:55:30|19941.9|19929.9|19941|19929|19942.7|19930.7|19941|19929|60
1736535350000|2025-01-10 18:55:50|19940.2|19928.2|19938.5|19926.5|19940.2|19928.2|19936.8|19924.8|79
1736535360000|2025-01-10 18:56:00|19939.8|19927.8|19942.6|19930.6|19942.6|19930.6|19938.9|19926.9|61
1736535370000|2025-01-10 18:56:10|19944.3|19932.3|19944.3|19932.3|19944.3|19932.3|19944.3|19932.3|15
1736535380000|2025-01-10 18:56:20|19945.1|19933.1|19944.3|19932.3|19945.9|19933.9|19943.4|19931.4|20
1736535390000|2025-01-10 18:56:30|19943.4|19931.4|19944.3|19932.3|19944.7|19932.7|19943.4|19931.4|43
1736535400000|2025-01-10 18:56:40|19941.8|19929.8|19941.8|19929.8|19941.8|19929.8|19938.9|19926.9|45
1736535410000|2025-01-10 18:56:50|19941.4|19929.4|19941.8|19929.8|19941.8|19929.8|19939.3|19927.3|11
1736535420000|2025-01-10 18:57:00|19940.1|19928.1|19940.1|19928.1|19940.1|19928.1|19940.1|19928.1|44
1736535430000|2025-01-10 18:57:10|19940.8|19928.8|19940.8|19928.8|19943.3|19931.3|19940.8|19928.8|65
1736535440000|2025-01-10 18:57:20|19941.7|19929.7|19946.2|19934.2|19948.3|19936.3|19941.7|19929.7|80
1736535450000|2025-01-10 18:57:30|19947.5|19935.5|19946.6|19934.6|19947.5|19935.5|19944.5|19932.5|40
1736535460000|2025-01-10 18:57:40|19944.9|19932.9|19947.4|19935.4|19947.4|19935.4|19944.9|19932.9|28
1736535470000|2025-01-10 18:57:50|19942.3|19930.3|19943.2|19931.2|19943.2|19931.2|19942.3|19930.3|33
1736535480000|2025-01-10 18:58:00|19945.2|19933.2|19940.3|19928.3|19947.3|19935.3|19939.9|19927.9|71
1736535490000|2025-01-10 18:58:10|19940.7|19928.7|19936.4|19924.4|19940.7|19928.7|19935.7|19923.7|39
1736535500000|2025-01-10 18:58:20|19937.2|19925.2|19939.8|19927.8|19940.7|19928.7|19937.2|19925.2|71
1736535510000|2025-01-10 18:58:30|19940.7|19928.7|19943.2|19931.2|19943.5|19931.5|19940.7|19928.7|27
1736535520000|2025-01-10 18:58:40|19942.4|19930.4|19943.2|19931.2|19943.2|19931.2|19942.4|19930.4|43
1736535530000|2025-01-10 18:58:50|19944.1|19932.1|19937.4|19925.4|19944.1|19932.1|19937.4|19925.4|32
1736535540000|2025-01-10 18:59:00|19935.7|19923.7|19936.6|19924.6|19937.4|19925.4|19934.9|19922.9|150
1736535550000|2025-01-10 18:59:10|19937|19925|19936|19924|19939.1|19927.1|19935.7|19923.7|136
1736535560000|2025-01-10 18:59:20|19936.4|19924.4|19933.9|19921.9|19938.2|19926.2|19933.9|19921.9|239
1736535570000|2025-01-10 18:59:30|19935.7|19923.7|19929.8|19917.8|19936.5|19924.5|19929.8|19917.8|318
1736535580000|2025-01-10 18:59:40|19928.9|19916.9|19932.4|19920.4|19934|19922|19927.3|19915.3|199
1736535590000|2025-01-10 18:59:50|19933.2|19921.2|19934.9|19922.9|19934.9|19922.9|19933.2|19921.2|151
1736535600000|2025-01-10 19:00:00|19935.7|19923.7|19945.7|19933.7|19945.7|19933.7|19934.9|19922.9|58
1736535610000|2025-01-10 19:00:10|19947.4|19935.4|19949.1|19937.1|19949.1|19937.1|19947|19935|47
1736535620000|2025-01-10 19:00:20|||||||||18
1736535630000|2025-01-10 19:00:30|19950.8|19938.8|19949.6|19937.6|19950.8|19938.8|19949.6|19937.6|19
1736535640000|2025-01-10 19:00:40|19950|19938|19947.5|19935.5|19950|19938|19947.5|19935.5|1
1736535650000|2025-01-10 19:00:50|19947.9|19935.9|19945.4|19933.4|19949.1|19937.1|19945|19933|21
1736535660000|2025-01-10 19:01:00|19945|19933|19946.6|19934.6|19947.5|19935.5|19945|19933|5
1736535670000|2025-01-10 19:01:10|19946.2|19934.2|19946.6|19934.6|19946.6|19934.6|19945.4|19933.4|15
1736535680000|2025-01-10 19:01:20|19946.2|19934.2|19944.1|19932.1|19946.2|19934.2|19944.1|19932.1|7
1736535690000|2025-01-10 19:01:30|19946.2|19934.2|19949.1|19937.1|19949.1|19937.1|19946.2|19934.2|26
1736535700000|2025-01-10 19:01:40|||||||||23
1736535710000|2025-01-10 19:01:50|||||||||2
1736535720000|2025-01-10 19:02:00|19949.9|19937.9|19949.9|19937.9|19949.9|19937.9|19949.9|19937.9|33
1736535730000|2025-01-10 19:02:10|19949.5|19937.5|19947.4|19935.4|19949.5|19937.5|19947.4|19935.4|4
1736535750000|2025-01-10 19:02:30|||||||||2
1736535760000|2025-01-10 19:02:40|19945.7|19933.7|19943.2|19931.2|19945.7|19933.7|19942.4|19930.4|29
1736535770000|2025-01-10 19:02:50|19944.9|19932.9|19944.9|19932.9|19944.9|19932.9|19943.6|19931.6|5
1736535780000|2025-01-10 19:03:00|19942.4|19930.4|19943.6|19931.6|19944.9|19932.9|19942.4|19930.4|30
1736535790000|2025-01-10 19:03:10|19941.1|19929.1|19942.4|19930.4|19942.4|19930.4|19941.1|19929.1|2
1736535800000|2025-01-10 19:03:20|19944.1|19932.1|19942.4|19930.4|19944.9|19932.9|19942|19930|11
1736535810000|2025-01-10 19:03:30|||||||||3
1736535820000|2025-01-10 19:03:40|||||||||8
1736535830000|2025-01-10 19:03:50|19939.9|19927.9|19940.7|19928.7|19942.4|19930.4|19939.9|19927.9|10
1736535840000|2025-01-10 19:04:00|19939.9|19927.9|19937.4|19925.4|19941.1|19929.1|19937.4|19925.4|39
1736535850000|2025-01-10 19:04:10|19938.6|19926.6|19938.6|19926.6|19938.6|19926.6|19938.6|19926.6|8
1736535860000|2025-01-10 19:04:20|19939|19927|19938.2|19926.2|19939.9|19927.9|19938.2|19926.2|11
1736535870000|2025-01-10 19:04:30|19937.8|19925.8|19936.5|19924.5|19937.8|19925.8|19936.5|19924.5|17
1736535880000|2025-01-10 19:04:40|19937.8|19925.8|19935.7|19923.7|19938.2|19926.2|19935.7|19923.7|10
1736535890000|2025-01-10 19:04:50|19937.8|19925.8|19936|19924|19940.3|19928.3|19935.7|19923.7|42
1736778600000|2025-01-13 14:30:00|19932.7|19920.7|19916.1|19904.1|19934.2|19920.7|19904.2|19892.2|108
1736778610000|2025-01-13 14:30:10|19916.4|19904.4|19889.2|19877.2|19917.6|19905.6|19889.2|19877.2|69
1736778620000|2025-01-13 14:30:20|19888.8|19876.8|19891.6|19879.6|19896.9|19884.9|19887.9|19875.9|103
1736778630000|2025-01-13 14:30:30|19890.7|19878.7|19874.4|19862.4|19893.5|19881.5|19874.4|19862.4|57
1736778640000|2025-01-13 14:30:40|19875.1|19863.1|19893.2|19881.2|19898.2|19886.2|19875.1|19863.1|94
1736778650000|2025-01-13 14:30:50|19894.1|19882.1|19890.7|19878.7|19895.3|19883.3|19889.7|19877.7|35
1736778660000|2025-01-13 14:31:00|19891|19879|19882.3|19870.3|19894.4|19882.4|19882.3|19870.3|47
1736778670000|2025-01-13 14:31:10|19883.2|19871.2|19899.2|19887.2|19899.2|19887.2|19883.2|19871.2|35
1736778680000|2025-01-13 14:31:20|19900.1|19888.1|19910.1|19898.1|19912|19900|19898.2|19886.2|11
1736778690000|2025-01-13 14:31:30|19909.8|19897.8|19910.1|19898.1|19911.7|19899.7|19908.9|19896.9|7
1736778700000|2025-01-13 14:31:40|19909.2|19897.2|19897.6|19885.6|19909.2|19897.2|19897.6|19885.6|8
1736778710000|2025-01-13 14:31:50|19897|19885|19903.9|19891.9|19903.9|19891.9|19897|19885|4
1736778720000|2025-01-13 14:32:00|19903.6|19891.6|19901.1|19889.1|19906.4|19894.4|19901.1|19889.1|10
1736778730000|2025-01-13 14:32:10|19902|19890|19913.6|19901.6|19915.1|19903.1|19902|19890|9
1736778740000|2025-01-13 14:32:20|19911.1|19899.1|19908.6|19896.6|19913.2|19901.2|19908.6|19896.6|8
1736778750000|2025-01-13 14:32:30|19906.7|19894.7|19905.7|19893.7|19906.7|19894.7|19903.8|19891.8|34
1736778760000|2025-01-13 14:32:40|19905.4|19893.4|19904.5|19892.5|19906.7|19894.7|19902.9|19890.9|30
1736778770000|2025-01-13 14:32:50|19904.8|19892.8|19899.8|19887.8|19904.8|19892.8|19899.8|19887.8|0
1736778780000|2025-01-13 14:33:00|19901.1|19889.1|19895.5|19883.5|19901.1|19889.1|19893.6|19881.6|28
1736778790000|2025-01-13 14:33:10|19894.2|19882.2|19896.7|19884.7|19896.7|19884.7|19893|19881|5
1736778800000|2025-01-13 14:33:20|19894.2|19882.2|19886.7|19874.7|19894.2|19882.2|19885.5|19873.5|23
1736778810000|2025-01-13 14:33:30|19886.4|19874.4|19886.7|19874.7|19887|19875|19884.5|19872.5|6
1736778820000|2025-01-13 14:33:40|19885.8|19873.8|19886.4|19874.4|19887|19875|19885.8|19873.8|2
1736778830000|2025-01-13 14:33:50|19885.5|19873.5|19888.9|19876.9|19888.9|19876.9|19884.2|19872.2|10
1736778840000|2025-01-13 14:34:00|19889.8|19877.8|19896.4|19884.4|19898.2|19886.2|19888.9|19876.9|27
1736778850000|2025-01-13 14:34:10|19898.9|19886.9|19904.9|19892.9|19906.1|19894.1|19898.9|19886.9|22
1736778860000|2025-01-13 14:34:20|19905.5|19893.5|19901.1|19889.1|19905.5|19893.5|19898.3|19886.3|8
1736778870000|2025-01-13 14:34:30|19900.8|19888.8|19903.6|19891.6|19904.5|19892.5|19899.5|19887.5|7
1736778880000|2025-01-13 14:34:40|19902.4|19890.4|19898|19886|19902.4|19890.4|19898|19886|8
1736778890000|2025-01-13 14:34:50|19897.4|19885.4|19894.5|19882.5|19901.1|19889.1|19894.5|19882.5|6
1736778900000|2025-01-13 14:35:00|19894.9|19882.9|19907.4|19895.4|19908|19896|19894.9|19882.9|46
1736778910000|2025-01-13 14:35:10|19908.3|19896.3|19903.3|19891.3|19912|19900|19903.3|19891.3|12
1736778920000|2025-01-13 14:35:20|19902|19890|19895.1|19883.1|19903|19891|19895.1|19883.1|6
1736778930000|2025-01-13 14:35:30|19892.6|19880.6|19900.8|19888.8|19903.9|19891.9|19892.6|19880.6|20
1736778940000|2025-01-13 14:35:40|19900.5|19888.5|19899.2|19887.2|19901.7|19889.7|19898|19886|25
1736778950000|2025-01-13 14:35:50|19898.9|19886.9|19898.3|19886.3|19898.9|19886.9|19897|19885|8
1736778960000|2025-01-13 14:36:00|19897|19885|19894.9|19882.9|19898.3|19886.3|19891.1|19879.1|21
1736778970000|2025-01-13 14:36:10|19894.5|19882.5|19892.4|19880.4|19894.5|19882.5|19890.8|19878.8|8
1736778980000|2025-01-13 14:36:20|19893.3|19881.3|19889.9|19877.9|19893.3|19881.3|19889.9|19877.9|1
1736778990000|2025-01-13 14:36:30|19889.5|19877.5|19893|19881|19893|19881|19888.6|19876.6|31
1736779000000|2025-01-13 14:36:40|19891.8|19879.8|19893|19881|19893|19881|19891.8|19879.8|0
1736779010000|2025-01-13 14:36:50|19894.3|19882.3|19891.4|19879.4|19894.3|19882.3|19889.3|19877.3|14
1736779020000|2025-01-13 14:37:00|19891.8|19879.8|19882.7|19870.7|19891.8|19879.8|19881.4|19869.4|6
1736779030000|2025-01-13 14:37:10|19883.9|19871.9|19881.8|19869.8|19884.3|19872.3|19881.8|19869.8|5
1736779040000|2025-01-13 14:37:20|19882.7|19870.7|19890.2|19878.2|19890.2|19878.2|19881.8|19869.8|6
1736779050000|2025-01-13 14:37:30|19891.5|19879.5|19902|19890|19902|19890|19891.5|19879.5|12
1736779060000|2025-01-13 14:37:40|19899.5|19887.5|19893.3|19881.3|19902.4|19890.4|19892.4|19880.4|24
1736779070000|2025-01-13 14:37:50|19894.6|19882.6|19895.8|19883.8|19898.3|19886.3|19894.6|19882.6|3
1736779080000|2025-01-13 14:38:00|19896.1|19884.1|19889.5|19877.5|19896.1|19884.1|19889.5|19877.5|2
1736779090000|2025-01-13 14:38:10|19889.2|19877.2|19892|19880|19892|19880|19888.3|19876.3|2
1736779100000|2025-01-13 14:38:20|19893.9|19881.9|19892|19880|19896.1|19884.1|19892|19880|2
1736779110000|2025-01-13 14:38:30|19893.3|19881.3|19891.1|19879.1|19893.3|19881.3|19890.8|19878.8|5
1736779120000|2025-01-13 14:38:40|19892.4|19880.4|19895.8|19883.8|19897|19885|19892.4|19880.4|9
1736779130000|2025-01-13 14:38:50|19897|19885|19898.6|19886.6|19900.8|19888.8|19895.8|19883.8|3
1736779140000|2025-01-13 14:39:00|19898.3|19886.3|19892.4|19880.4|19898.3|19886.3|19892|19880|12
1736779150000|2025-01-13 14:39:10|19893.3|19881.3|19891.4|19879.4|19893.3|19881.3|19889.9|19877.9|0
1736779160000|2025-01-13 14:39:20|19894.9|19882.9|19889.9|19877.9|19894.9|19882.9|19889.9|19877.9|5
1736779170000|2025-01-13 14:39:30|19890.8|19878.8|19890.8|19878.8|19890.8|19878.8|19890.8|19878.8|1
1736779180000|2025-01-13 14:39:40|19889.5|19877.5|19888.3|19876.3|19889.5|19877.5|19882.4|19870.4|17
1736779190000|2025-01-13 14:39:50|19885.5|19873.5|19884.9|19872.9|19885.8|19873.8|19883.3|19871.3|6
1736779200000|2025-01-13 14:40:00|19885.8|19873.8|19884.2|19872.2|19885.8|19873.8|19884.2|19872.2|17
1736779210000|2025-01-13 14:40:10|19883.3|19871.3|19888.3|19876.3|19888.3|19876.3|19882|19870|3
1736779220000|2025-01-13 14:40:20|19889.2|19877.2|19885.8|19873.8|19889.2|19877.2|19885.8|19873.8|3
1736779230000|2025-01-13 14:40:30|19888.6|19876.6|19892|19880|19892|19880|19888.6|19876.6|12
1736779240000|2025-01-13 14:40:40|19893.6|19881.6|19891.4|19879.4|19895.8|19883.8|19886.7|19874.7|16
1736779250000|2025-01-13 14:40:50|19890.5|19878.5|19889.9|19877.9|19890.8|19878.8|19888.9|19876.9|3
1736779260000|2025-01-13 14:41:00|19890.2|19878.2|19892.4|19880.4|19892.4|19880.4|19890.2|19878.2|5
1736779270000|2025-01-13 14:41:10|19891.4|19879.4|19890.8|19878.8|19895.8|19883.8|19890.8|19878.8|9
1736779280000|2025-01-13 14:41:20|19890.5|19878.5|19890.1|19878.1|19890.5|19878.5|19887.6|19875.6|4
1736779290000|2025-01-13 14:41:30|19891.4|19879.4|19892.6|19880.6|19895.5|19883.5|19890.5|19878.5|26
1736779300000|2025-01-13 14:41:40|19893|19881|19887.6|19875.6|19895.5|19883.5|19886.4|19874.4|11
1736779310000|2025-01-13 14:41:50|19888.9|19876.9|19893.9|19881.9|19893.9|19881.9|19888.9|19876.9|5
1736779320000|2025-01-13 14:42:00|19893|19881|19892.3|19880.3|19893.6|19881.6|19891.7|19879.7|3
1736779330000|2025-01-13 14:42:10|19891.4|19879.4|19893.6|19881.6|19893.6|19881.6|19891.1|19879.1|10
1736779340000|2025-01-13 14:42:20|19893.9|19881.9|19904.8|19892.8|19907.3|19895.3|19893.9|19881.9|15
1736779350000|2025-01-13 14:42:30|19907|19895|19903.9|19891.9|19909.5|19897.5|19902.6|19890.6|9
1736779360000|2025-01-13 14:42:40|19903.6|19891.6|19902.6|19890.6|19903.9|19891.9|19901.4|19889.4|10
1736779370000|2025-01-13 14:42:50|19902.3|19890.3|19905.1|19893.1|19906.7|19894.7|19899.5|19887.5|16
1736779380000|2025-01-13 14:43:00|19905.5|19893.5|19903.9|19891.9|19906.4|19894.4|19903.9|19891.9|7
1736779390000|2025-01-13 14:43:10|19905.1|19893.1|19904.5|19892.5|19905.7|19893.7|19904.5|19892.5|22
1736779400000|2025-01-13 14:43:20|19905.7|19893.7|19903.2|19891.2|19905.7|19893.7|19903.2|19891.2|13
1736779410000|2025-01-13 14:43:30|19902|19890|19897|19885|19902|19890|19897|19885|16
1736779420000|2025-01-13 14:43:40|19896.1|19884.1|19894.2|19882.2|19897|19885|19893.5|19881.5|13
1736779430000|2025-01-13 14:43:50|19895.1|19883.1|19897.6|19885.6|19897.6|19885.6|19894.2|19882.2|35
1736779440000|2025-01-13 14:44:00|19897.9|19885.9|19895.1|19883.1|19900.1|19888.1|19894.5|19882.5|22
1736779450000|2025-01-13 14:44:10|19893.8|19881.8|19892|19880|19894.5|19882.5|19892|19880|14
1736779460000|2025-01-13 14:44:20|19890.7|19878.7|19884.5|19872.5|19890.7|19878.7|19884.5|19872.5|12
1736779470000|2025-01-13 14:44:30|19883.2|19871.2|19883.2|19871.2|19884.2|19872.2|19883.2|19871.2|50
1736779480000|2025-01-13 14:44:40|19883.6|19871.6|19886.4|19874.4|19886.4|19874.4|19883.6|19871.6|4
1736779490000|2025-01-13 14:44:50|19886.1|19874.1|19887.6|19875.6|19887.6|19875.6|19884.8|19872.8|4
1736779500000|2025-01-13 14:45:00|19887.9|19875.9|19893.2|19881.2|19894.2|19882.2|19887.9|19875.9|20
1736779510000|2025-01-13 14:45:10|19893.8|19881.8|19899.8|19887.8|19899.8|19887.8|19893.2|19881.2|11
1736779520000|2025-01-13 14:45:20|19895.7|19883.7|19899.4|19887.4|19899.8|19887.8|19895.7|19883.7|43
1736779530000|2025-01-13 14:45:30|||||||||6
1736779540000|2025-01-13 14:45:40|19896.3|19884.3|19890.7|19878.7|19896.6|19884.6|19890.7|19878.7|23
1736779550000|2025-01-13 14:45:50|19890.4|19878.4|19891.6|19879.6|19891.9|19879.9|19890.4|19878.4|3
1736779560000|2025-01-13 14:46:00|19890.4|19878.4|19892.9|19880.9|19893.8|19881.8|19890.4|19878.4|9
1736779570000|2025-01-13 14:46:10|19893.8|19881.8|19896.3|19884.3|19897.5|19885.5|19893.8|19881.8|22
1736779580000|2025-01-13 14:46:20|19899.1|19887.1|19900.4|19888.4|19900.4|19888.4|19897.9|19885.9|37
1736779590000|2025-01-13 14:46:30|19905|19893|19905.7|19893.7|19906|19894|19905|19893|8
1736779600000|2025-01-13 14:46:40|19905.4|19893.4|19902.9|19890.9|19905.4|19893.4|19901.9|19889.9|4
1736779610000|2025-01-13 14:46:50|19901.6|19889.6|19905.7|19893.7|19905.7|19893.7|19901.6|19889.6|23
1736779620000|2025-01-13 14:47:00|19906|19894|19907.3|19895.3|19907.3|19895.3|19905.7|19893.7|6
1736779630000|2025-01-13 14:47:10|19907.6|19895.6|19905.1|19893.1|19907.6|19895.6|19904.2|19892.2|23
1736779640000|2025-01-13 14:47:20|19906.3|19894.3|19907.6|19895.6|19907.6|19895.6|19905.7|19893.7|47
1736779650000|2025-01-13 14:47:30|19906|19894|19906|19894|19907.6|19895.6|19903.5|19891.5|14
1736779660000|2025-01-13 14:47:40|19904.8|19892.8|19899.8|19887.8|19904.8|19892.8|19899.8|19887.8|3
1736779670000|2025-01-13 14:47:50|19898.5|19886.5|19899.4|19887.4|19899.4|19887.4|19898.5|19886.5|5
1736779680000|2025-01-13 14:48:00|19899.1|19887.1|19896|19884|19899.1|19887.1|19896|19884|45
1736779690000|2025-01-13 14:48:10|19894.8|19882.8|19895.7|19883.7|19896.9|19884.9|19894.8|19882.8|16
1736779700000|2025-01-13 14:48:20|19898.2|19886.2|19899.8|19887.8|19901|19889|19898.2|19886.2|17
1736779710000|2025-01-13 14:48:30|19899.4|19887.4|19900.7|19888.7|19901.6|19889.6|19899.4|19887.4|7
1736779720000|2025-01-13 14:48:40|19899.4|19887.4|19900.4|19888.4|19905.4|19893.4|19899.4|19887.4|46
1736779730000|2025-01-13 14:48:50|19906.3|19894.3|19906.7|19894.7|19908.2|19896.2|19906.3|19894.3|21
1736779740000|2025-01-13 14:49:00|19908.2|19896.2|19912.6|19900.6|19913.5|19901.5|19908.2|19896.2|49
1736779750000|2025-01-13 14:49:10|19907.6|19895.6|19906.3|19894.3|19907.6|19895.6|19905.4|19893.4|7
1736779760000|2025-01-13 14:49:20|19910.1|19898.1|19907.6|19895.6|19910.4|19898.4|19907.6|19895.6|23
1736779770000|2025-01-13 14:49:30|19908.8|19896.8|19906.3|19894.3|19908.8|19896.8|19905.4|19893.4|2
1736779780000|2025-01-13 14:49:40|19907.9|19895.9|19913.8|19901.8|19915.4|19903.4|19906.3|19894.3|16
1736779790000|2025-01-13 14:49:50|19914.2|19902.2|19919.2|19907.2|19919.2|19907.2|19913.8|19901.8|8
1736779800000|2025-01-13 14:50:00|19921.1|19909.1|19921.1|19909.1|19921.1|19909.1|19919.8|19907.8|20
1736779810000|2025-01-13 14:50:10|19922|19910|19912.1|19900.1|19922|19910|19912.1|19900.1|56
1736779820000|2025-01-13 14:50:20|19911.5|19899.5|19908.4|19896.4|19912.7|19900.7|19908|19896|24
1736779830000|2025-01-13 14:50:30|19910.9|19898.9|19913.7|19901.7|19917.1|19905.1|19910.9|19898.9|55
1736779840000|2025-01-13 14:50:40|19912.1|19900.1|19911.8|19899.8|19917.1|19905.1|19911.8|19899.8|14
1736779850000|2025-01-13 14:50:50|19912.1|19900.1|19909|19897|19913.4|19901.4|19908|19896|6
1736779860000|2025-01-13 14:51:00|19909.3|19897.3|19905.9|19893.9|19909.3|19897.3|19905.5|19893.5|4
1736779870000|2025-01-13 14:51:10|19908.6|19896.6|19909.6|19897.6|19909.9|19897.9|19908.6|19896.6|6
1736779880000|2025-01-13 14:51:20|19904.6|19892.6|19905.9|19893.9|19905.9|19893.9|19903.7|19891.7|13
1736779890000|2025-01-13 14:51:30|19904.9|19892.9|19905.3|19893.3|19910.6|19898.6|19904.3|19892.3|13
1736779900000|2025-01-13 14:51:40|19905.9|19893.9|19900.9|19888.9|19905.9|19893.9|19900.9|19888.9|7
1736779910000|2025-01-13 14:51:50|19899.9|19887.9|19900.3|19888.3|19901.5|19889.5|19899.9|19887.9|9
1736779920000|2025-01-13 14:52:00|19900.6|19888.6|19901.2|19889.2|19901.5|19889.5|19900.6|19888.6|3
1736779930000|2025-01-13 14:52:10|19900.9|19888.9|19900.3|19888.3|19901.2|19889.2|19900.3|19888.3|6
1736779950000|2025-01-13 14:52:30|19901.2|19889.2|19899|19887|19901.2|19889.2|19899|19887|7
1736779960000|2025-01-13 14:52:40|19899.3|19887.3|19899.3|19887.3|19899.7|19887.7|19899.3|19887.3|18
1736779970000|2025-01-13 14:52:50|19897.2|19885.2|19900.6|19888.6|19901.5|19889.5|19897.2|19885.2|12
1736779980000|2025-01-13 14:53:00|19899.3|19887.3|19899.3|19887.3|19901.5|19889.5|19899.3|19887.3|11
1736779990000|2025-01-13 14:53:10|19899|19887|19905.6|19893.6|19905.6|19893.6|19899|19887|17
1736780000000|2025-01-13 14:53:20|19907.8|19895.8|19910.3|19898.3|19910.3|19898.3|19907.8|19895.8|0
1736780010000|2025-01-13 14:53:30|19907.8|19895.8|19907.4|19895.4|19909|19897|19907.4|19895.4|2
1736780020000|2025-01-13 14:53:40|19906.5|19894.5|19909.7|19897.7|19910|19898|19906.5|19894.5|8
1736780030000|2025-01-13 14:53:50|19908.7|19896.7|19913.4|19901.4|19913.4|19901.4|19908.4|19896.4|1
1736780040000|2025-01-13 14:54:00|19914.3|19902.3|19910.9|19898.9|19915.3|19903.3|19910.9|19898.9|13
1736780050000|2025-01-13 14:54:10|19910.6|19898.6|19909.3|19897.3|19910.9|19898.9|19907.2|19895.2|2
1736780060000|2025-01-13 14:54:20|19909.7|19897.7|19909.7|19897.7|19912.8|19900.8|19909.3|19897.3|5
1736780070000|2025-01-13 14:54:30|19909.3|19897.3|19906.8|19894.8|19909.3|19897.3|19906.8|19894.8|6
1736780080000|2025-01-13 14:54:40|19906.5|19894.5|19905|19893|19906.8|19894.8|19903.1|19891.1|10
1736780090000|2025-01-13 14:54:50|19903.4|19891.4|19900.9|19888.9|19903.4|19891.4|19900.9|19888.9|1
1736780100000|2025-01-13 14:55:00|19900|19888|19899.3|19887.3|19900.9|19888.9|19898.4|19886.4|17
1736780110000|2025-01-13 14:55:10|19898.4|19886.4|19903.4|19891.4|19903.4|19891.4|19898.4|19886.4|5
1736780120000|2025-01-13 14:55:20|19903.1|19891.1|19904.1|19892.1|19908.4|19896.4|19898.7|19886.7|14
1736780130000|2025-01-13 14:55:30|19903.7|19891.7|19898.1|19886.1|19903.7|19891.7|19898.1|19886.1|37
1736780140000|2025-01-13 14:55:40|19898.4|19886.4|19897.2|19885.2|19898.4|19886.4|19897.2|19885.2|33
1736780150000|2025-01-13 14:55:50|19900.3|19888.3|19900.9|19888.9|19900.9|19888.9|19900.3|19888.3|5
1736780160000|2025-01-13 14:56:00|19900.6|19888.6|19900.6|19888.6|19900.6|19888.6|19900.3|19888.3|7
1736780170000|2025-01-13 14:56:10|||||||||1
1736780180000|2025-01-13 14:56:20|19900.3|19888.3|19898.4|19886.4|19900.3|19888.3|19898.4|19886.4|2
1736780190000|2025-01-13 14:56:30|19899.3|19887.3|19899.3|19887.3|19899.3|19887.3|19898.4|19886.4|3
1736780200000|2025-01-13 14:56:40|19899.7|19887.7|19898.4|19886.4|19899.7|19887.7|19898.1|19886.1|3
1736780210000|2025-01-13 14:56:50|19899.7|19887.7|19898.4|19886.4|19899.7|19887.7|19898.4|19886.4|1
1736780220000|2025-01-13 14:57:00|19890.9|19878.9|19882.8|19870.8|19890.9|19878.9|19882.5|19870.5|15
1736780230000|2025-01-13 14:57:10|19881.9|19869.9|19880|19868|19881.9|19869.9|19880|19868|5
1736780240000|2025-01-13 14:57:20|19880.3|19868.3|19867.2|19855.2|19880.3|19868.3|19867.2|19855.2|58
1736780250000|2025-01-13 14:57:30|19868.1|19856.1|19874.1|19862.1|19875|19863|19867.2|19855.2|7
1736780260000|2025-01-13 14:57:40|19874.4|19862.4|19869.1|19857.1|19875.3|19863.3|19869.1|19857.1|4
1736780270000|2025-01-13 14:57:50|19872.2|19860.2|19874.1|19862.1|19874.1|19862.1|19872.2|19860.2|61
1736780280000|2025-01-13 14:58:00|19874.4|19862.4|19873.1|19861.1|19874.4|19862.4|19871.6|19859.6|19
1736780290000|2025-01-13 14:58:10|19876.6|19864.6|19880.6|19868.6|19880.6|19868.6|19876.6|19864.6|4
1736780300000|2025-01-13 14:58:20|19879.7|19867.7|19875.4|19863.4|19879.7|19867.7|19875|19863|38
1736780310000|2025-01-13 14:58:30|19873.8|19861.8|19873.8|19861.8|19875.4|19863.4|19872.9|19860.9|11
1736780320000|2025-01-13 14:58:40|19872.2|19860.2|19873.1|19861.1|19873.5|19861.5|19870.4|19858.4|24
1736780330000|2025-01-13 14:58:50|19873.5|19861.5|19873.1|19861.1|19873.5|19861.5|19873.1|19861.1|1
1736780340000|2025-01-13 14:59:00|19873.5|19861.5|19872.8|19860.8|19874.1|19862.1|19872.8|19860.8|7
1736780350000|2025-01-13 14:59:10|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|19
1736780360000|2025-01-13 14:59:20|19871.3|19859.3|19873.4|19861.4|19873.7|19861.7|19869.1|19857.1|25
1736780370000|2025-01-13 14:59:30|19873.7|19861.7|19875|19863|19875|19863|19873.1|19861.1|16
1736780380000|2025-01-13 14:59:40|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|0
1736780390000|2025-01-13 14:59:50|19875|19863|19874.4|19862.4|19875.3|19863.3|19874.1|19862.1|6
1736780400000|2025-01-13 15:00:00|19874.1|19862.1|19879.1|19867.1|19880|19868|19874.1|19862.1|65
1736780410000|2025-01-13 15:00:10|19878.7|19866.7|19877.8|19865.8|19878.7|19866.7|19876.6|19864.6|4
1736780420000|2025-01-13 15:00:20|19878.7|19866.7|19877.8|19865.8|19879.1|19867.1|19877.5|19865.5|2
1736780430000|2025-01-13 15:00:30|19877.5|19865.5|19876.8|19864.8|19878.7|19866.7|19876.8|19864.8|11
1736780440000|2025-01-13 15:00:40|19874.7|19862.7|19874.7|19862.7|19874.7|19862.7|19874.7|19862.7|0
1736780450000|2025-01-13 15:00:50|19875|19863|19877.2|19865.2|19877.2|19865.2|19874.7|19862.7|20
1736780460000|2025-01-13 15:01:00|19878.4|19866.4|19877.5|19865.5|19878.4|19866.4|19876.6|19864.6|10
1736780470000|2025-01-13 15:01:10|19875|19863|19878.1|19866.1|19878.1|19866.1|19875|19863|16
1736780480000|2025-01-13 15:01:20|19877.8|19865.8|19880.6|19868.6|19880.6|19868.6|19876|19864|5
1736780490000|2025-01-13 15:01:30|19880.3|19868.3|19878.5|19866.5|19880.6|19868.6|19878.5|19866.5|2
1736780500000|2025-01-13 15:01:40|19880.6|19868.6|19881|19869|19881|19869|19880.6|19868.6|1
1736780510000|2025-01-13 15:01:50|19883.1|19871.1|19883.5|19871.5|19884.1|19872.1|19878.1|19866.1|38
1736780520000|2025-01-13 15:02:00|19882.5|19870.5|19882.9|19870.9|19882.9|19870.9|19881.3|19869.3|8
1736780530000|2025-01-13 15:02:10|19882.5|19870.5|19885|19873|19885|19873|19882.5|19870.5|2
1736780540000|2025-01-13 15:02:20|||||||||2
1736780550000|2025-01-13 15:02:30|19884.7|19872.7|19883.8|19871.8|19884.7|19872.7|19883.8|19871.8|3
1736780560000|2025-01-13 15:02:40|19884.7|19872.7|19887.9|19875.9|19887.9|19875.9|19884.7|19872.7|2
1736780570000|2025-01-13 15:02:50|19888.8|19876.8|19889.1|19877.1|19889.1|19877.1|19888.8|19876.8|0
1736780580000|2025-01-13 15:03:00|19890|19878|19893.8|19881.8|19894.7|19882.7|19890|19878|7
1736780590000|2025-01-13 15:03:10|19892.9|19880.9|19887.9|19875.9|19892.9|19880.9|19887.9|19875.9|8
1736780600000|2025-01-13 15:03:20|19887.5|19875.5|19889.1|19877.1|19889.1|19877.1|19886.6|19874.6|25
1736780610000|2025-01-13 15:03:30|19888.2|19876.2|19887.3|19875.3|19888.2|19876.2|19887.3|19875.3|6
1736780620000|2025-01-13 15:03:40|19885.7|19873.7|19887.3|19875.3|19887.3|19875.3|19885.7|19873.7|6
1736780630000|2025-01-13 15:03:50|||||||||2
1736780640000|2025-01-13 15:04:00|19885.7|19873.7|19883.8|19871.8|19885.7|19873.7|19883.8|19871.8|13
1736780660000|2025-01-13 15:04:20|19882.9|19870.9|19884.1|19872.1|19884.1|19872.1|19881.9|19869.9|5
1736780670000|2025-01-13 15:04:30|19884.4|19872.4|19885.4|19873.4|19886.3|19874.3|19884.4|19872.4|9
1736780680000|2025-01-13 15:04:40|19886.3|19874.3|19886.6|19874.6|19886.6|19874.6|19885.4|19873.4|4
1736780690000|2025-01-13 15:04:50|19886.3|19874.3|19884.1|19872.1|19886.3|19874.3|19884.1|19872.1|12
1736780700000|2025-01-13 15:05:00|19887.9|19875.9|19888.8|19876.8|19888.8|19876.8|19886.6|19874.6|31
1736780710000|2025-01-13 15:05:10|19887.9|19875.9|19885.4|19873.4|19889.1|19877.1|19885.4|19873.4|3
1736780720000|2025-01-13 15:05:20|19886.3|19874.3|19890.4|19878.4|19890.4|19878.4|19886.3|19874.3|8
1736780730000|2025-01-13 15:05:30|19890|19878|19894.1|19882.1|19894.1|19882.1|19890|19878|9
1736780740000|2025-01-13 15:05:40|19893.8|19881.8|19896|19884|19896|19884|19889.1|19877.1|9
1736780750000|2025-01-13 15:05:50|19891.9|19879.9|19891.9|19879.9|19891.9|19879.9|19891.9|19879.9|9
1736780760000|2025-01-13 15:06:00|19892.8|19880.8|19893.1|19881.1|19893.1|19881.1|19891.9|19879.9|6
1736780770000|2025-01-13 15:06:10|19892.5|19880.5|19891.3|19879.3|19892.5|19880.5|19891.3|19879.3|5
1736780780000|2025-01-13 15:06:20|19892.8|19880.8|19893.5|19881.5|19893.5|19881.5|19892.8|19880.8|24
1736780790000|2025-01-13 15:06:30|19892.2|19880.2|19892.5|19880.5|19893.5|19881.5|19892.2|19880.2|16
1736780800000|2025-01-13 15:06:40|||||||||2
1736780810000|2025-01-13 15:06:50|19891.6|19879.6|19891.3|19879.3|19891.6|19879.6|19891|19879|8
1736780820000|2025-01-13 15:07:00|19891.6|19879.6|19891|19879|19892.5|19880.5|19891|19879|48
1736780830000|2025-01-13 15:07:10|19890|19878|19891|19879|19891|19879|19889.1|19877.1|0
1736780840000|2025-01-13 15:07:20|19892.2|19880.2|19893.1|19881.1|19893.5|19881.5|19892.2|19880.2|3
1736780850000|2025-01-13 15:07:30|19893.5|19881.5|19894.4|19882.4|19894.4|19882.4|19893.5|19881.5|4
1736780870000|2025-01-13 15:07:50|19891.9|19879.9|19891.9|19879.9|19892.8|19880.8|19891.9|19879.9|4
1736780880000|2025-01-13 15:08:00|19892.8|19880.8|19890.3|19878.3|19892.8|19880.8|19890.3|19878.3|43
1736780890000|2025-01-13 15:08:10|19889.7|19877.7|19889.7|19877.7|19889.7|19877.7|19889.7|19877.7|1
1736780900000|2025-01-13 15:08:20|19888.7|19876.7|19887.2|19875.2|19888.7|19876.7|19887.2|19875.2|12
1736780910000|2025-01-13 15:08:30|||||||||14
1736780920000|2025-01-13 15:08:40|19886.5|19874.5|19886.5|19874.5|19886.5|19874.5|19886.5|19874.5|5
1736780930000|2025-01-13 15:08:50|19888.1|19876.1|19886.8|19874.8|19888.1|19876.1|19886.8|19874.8|2
1736780940000|2025-01-13 15:09:00|19886.5|19874.5|19885.9|19873.9|19886.5|19874.5|19884|19872|16
1736780950000|2025-01-13 15:09:10|19886.2|19874.2|19888.7|19876.7|19888.7|19876.7|19886.2|19874.2|3
1736780970000|2025-01-13 15:09:30|19887.4|19875.4|19886.2|19874.2|19888.7|19876.7|19885.9|19873.9|3
1736780980000|2025-01-13 15:09:40|19883.7|19871.7|19885.5|19873.5|19885.9|19873.9|19883.7|19871.7|29
1736780990000|2025-01-13 15:09:50|19886.8|19874.8|19888|19876|19888|19876|19886.8|19874.8|6
1736781000000|2025-01-13 15:10:00|19888.4|19876.4|19890.9|19878.9|19891.8|19879.8|19888.4|19876.4|20
1736781020000|2025-01-13 15:10:20|19891.8|19879.8|19890.9|19878.9|19892.1|19880.1|19890.9|19878.9|8
1736781030000|2025-01-13 15:10:30|19888.4|19876.4|19888.4|19876.4|19888.4|19876.4|19888.4|19876.4|9
1736781040000|2025-01-13 15:10:40|19889|19877|19886.5|19874.5|19889|19877|19886.5|19874.5|5
1736781050000|2025-01-13 15:10:50|19885.9|19873.9|19885.9|19873.9|19885.9|19873.9|19884|19872|4
1736781060000|2025-01-13 15:11:00|19885.5|19873.5|19874.9|19862.9|19885.9|19873.9|19874.9|19862.9|11
1736781070000|2025-01-13 15:11:10|19874.6|19862.6|19874.9|19862.9|19874.9|19862.9|19874.6|19862.6|1
1736781080000|2025-01-13 15:11:20|19874|19862|19874|19862|19874|19862|19874|19862|4
1736781090000|2025-01-13 15:11:30|19877.8|19865.8|19879|19867|19880.3|19868.3|19877.8|19865.8|14
1736781100000|2025-01-13 15:11:40|19876.2|19864.2|19877.8|19865.8|19877.8|19865.8|19876.2|19864.2|19
1736781110000|2025-01-13 15:11:50|19878.7|19866.7|19877.8|19865.8|19878.7|19866.7|19877.8|19865.8|0
1736781120000|2025-01-13 15:12:00|19878.7|19866.7|19877.4|19865.4|19879|19867|19877.4|19865.4|19
1736781130000|2025-01-13 15:12:10|19877.1|19865.1|19875.3|19863.3|19877.1|19865.1|19874.9|19862.9|8
1736781140000|2025-01-13 15:12:20|19876.2|19864.2|19875.3|19863.3|19876.2|19864.2|19875.3|19863.3|0
1736781150000|2025-01-13 15:12:30|19876.2|19864.2|19879.6|19867.6|19880.5|19868.5|19876.2|19864.2|7
1736781160000|2025-01-13 15:12:40|19878.4|19866.4|19876.5|19864.5|19880.3|19868.3|19874|19862|25
1736781170000|2025-01-13 15:12:50|19875.3|19863.3|19873.4|19861.4|19875.3|19863.3|19873.4|19861.4|4
1736781180000|2025-01-13 15:13:00|19873.7|19861.7|19874|19862|19876.2|19864.2|19873.7|19861.7|5
1736781190000|2025-01-13 15:13:10|19874.9|19862.9|19881.5|19869.5|19883.7|19871.7|19874.9|19862.9|11
1736781200000|2025-01-13 15:13:20|19882.8|19870.8|19884|19872|19884|19872|19882.8|19870.8|2
1736781210000|2025-01-13 15:13:30|19884.4|19872.4|19884|19872|19886.5|19874.5|19884|19872|27
1736781220000|2025-01-13 15:13:40|19883.4|19871.4|19879.9|19867.9|19883.4|19871.4|19879.6|19867.6|6
1736781230000|2025-01-13 15:13:50|19879.6|19867.6|19881.5|19869.5|19881.5|19869.5|19879.6|19867.6|7
1736781240000|2025-01-13 15:14:00|19883.7|19871.7|19885.9|19873.9|19885.9|19873.9|19883.7|19871.7|5
1736781250000|2025-01-13 15:14:10|19888.4|19876.4|19885.9|19873.9|19888.4|19876.4|19885.9|19873.9|2
1736781260000|2025-01-13 15:14:20|19884|19872|19883.7|19871.7|19884|19872|19883.7|19871.7|2
1736781270000|2025-01-13 15:14:30|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|19880.5|19868.5|18
1736781280000|2025-01-13 15:14:40|19881.2|19869.2|19884.6|19872.6|19885.5|19873.5|19880.5|19868.5|3
1736781290000|2025-01-13 15:14:50|19885.5|19873.5|19888.7|19876.7|19888.7|19876.7|19885.5|19873.5|24
1736781300000|2025-01-13 15:15:00|19890|19878|19891.5|19879.5|19891.5|19879.5|19890|19878|14
1736781310000|2025-01-13 15:15:10|19889|19877|19893.7|19881.7|19893.7|19881.7|19889|19877|7
1736781320000|2025-01-13 15:15:20|19894|19882|19893.7|19881.7|19894|19882|19893.7|19881.7|1
1736781330000|2025-01-13 15:15:30|||||||||2
1736781340000|2025-01-13 15:15:40|19891.5|19879.5|19892.5|19880.5|19892.5|19880.5|19891.5|19879.5|1
1736781350000|2025-01-13 15:15:50|19893.4|19881.4|19890.9|19878.9|19893.4|19881.4|19889.6|19877.6|8
1736781360000|2025-01-13 15:16:00|19893.1|19881.1|19900.6|19888.6|19900.6|19888.6|19892.1|19880.1|35
1736781370000|2025-01-13 15:16:10|19898.1|19886.1|19898.1|19886.1|19898.1|19886.1|19896.5|19884.5|10
1736781380000|2025-01-13 15:16:20|||||||||4
1736781390000|2025-01-13 15:16:30|19897.7|19885.7|19900.9|19888.9|19900.9|19888.9|19896.5|19884.5|14
1736781400000|2025-01-13 15:16:40|19901.8|19889.8|19900.6|19888.6|19901.8|19889.8|19900.6|19888.6|4
1736781410000|2025-01-13 15:16:50|19900.2|19888.2|19900.2|19888.2|19900.6|19888.6|19900.2|19888.2|1
1736781420000|2025-01-13 15:17:00|19898.1|19886.1|19897.7|19885.7|19898.1|19886.1|19897.7|19885.7|10
1736781430000|2025-01-13 15:17:10|19901.5|19889.5|19900.6|19888.6|19901.5|19889.5|19900.6|19888.6|5
1736781440000|2025-01-13 15:17:20|||||||||4
1736781450000|2025-01-13 15:17:30|19900.9|19888.9|19900.6|19888.6|19900.9|19888.9|19898.1|19886.1|6
1736781460000|2025-01-13 15:17:40|19900.9|19888.9|19900.6|19888.6|19900.9|19888.9|19900.2|19888.2|1
1736781470000|2025-01-13 15:17:50|||||||||1
1736781480000|2025-01-13 15:18:00|19900.9|19888.9|19900.6|19888.6|19900.9|19888.9|19900.6|19888.6|5
1736781490000|2025-01-13 15:18:10|19900.9|19888.9|19902.7|19890.7|19902.7|19890.7|19900.9|19888.9|12
1736781500000|2025-01-13 15:18:20|19901.8|19889.8|19900.2|19888.2|19901.8|19889.8|19900.2|19888.2|3
1736781510000|2025-01-13 15:18:30|19902.1|19890.1|19898.1|19886.1|19902.7|19890.7|19898.1|19886.1|18
1736781520000|2025-01-13 15:18:40|19897.4|19885.4|19895.6|19883.6|19897.4|19885.4|19895.6|19883.6|1
1736781530000|2025-01-13 15:18:50|19895.2|19883.2|19893.1|19881.1|19895.2|19883.2|19892.1|19880.1|32
1736781540000|2025-01-13 15:19:00|19893.4|19881.4|19892.7|19880.7|19893.4|19881.4|19890.6|19878.6|6
1736781550000|2025-01-13 15:19:10|19893.1|19881.1|19896.8|19884.8|19896.8|19884.8|19893.1|19881.1|6
1736781560000|2025-01-13 15:19:20|19896.5|19884.5|19895.6|19883.6|19896.5|19884.5|19895.6|19883.6|1
1736781570000|2025-01-13 15:19:30|19895.2|19883.2|19894.9|19882.9|19896.2|19884.2|19894.9|19882.9|21
1736781580000|2025-01-13 15:19:40|19894|19882|19894.9|19882.9|19895.2|19883.2|19894|19882|24
1736781590000|2025-01-13 15:19:50|19896.8|19884.8|19894.9|19882.9|19897.1|19885.1|19894.6|19882.6|3
1736781600000|2025-01-13 15:20:00|19895.2|19883.2|19895.8|19883.8|19896.2|19884.2|19894.9|19882.9|17
1736781610000|2025-01-13 15:20:10|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|1
1736781620000|2025-01-13 15:20:20|19896.2|19884.2|19897.1|19885.1|19897.7|19885.7|19894.9|19882.9|42
1736781630000|2025-01-13 15:20:30|19898|19886|19899.6|19887.6|19900.8|19888.8|19898|19886|4
1736781640000|2025-01-13 15:20:40|19898.9|19886.9|19898.3|19886.3|19901.8|19889.8|19898|19886|11
1736781650000|2025-01-13 15:20:50|19898|19886|19898.3|19886.3|19898.3|19886.3|19898|19886|1
1736781660000|2025-01-13 15:21:00|19899.3|19887.3|19899.3|19887.3|19899.3|19887.3|19899.3|19887.3|9
1736781680000|2025-01-13 15:21:20|19898.9|19886.9|19899.3|19887.3|19901.4|19889.4|19896.8|19884.8|12
1736781690000|2025-01-13 15:21:30|19899.6|19887.6|19908.9|19896.9|19908.9|19896.9|19899.6|19887.6|15
1736781700000|2025-01-13 15:21:40|19908|19896|19910.2|19898.2|19910.2|19898.2|19908|19896|6
1736781710000|2025-01-13 15:21:50|19911.4|19899.4|19911.4|19899.4|19911.4|19899.4|19910.2|19898.2|9
1736781720000|2025-01-13 15:22:00|19911.1|19899.1|19907.7|19895.7|19911.1|19899.1|19907.7|19895.7|8
1736781730000|2025-01-13 15:22:10|19908|19896|19908.9|19896.9|19908.9|19896.9|19907.7|19895.7|6
1736781740000|2025-01-13 15:22:20|19908|19896|19906.8|19894.8|19908|19896|19904.6|19892.6|21
1736781750000|2025-01-13 15:22:30|19907.1|19895.1|19906.4|19894.4|19907.1|19895.1|19906.2|19894.2|29
1736781770000|2025-01-13 15:22:50|19900.5|19888.5|19901.4|19889.4|19901.4|19889.4|19898.9|19886.9|10
1736781780000|2025-01-13 15:23:00|19902.4|19890.4|19901.4|19889.4|19902.4|19890.4|19901.4|19889.4|11
1736781790000|2025-01-13 15:23:10|19901.1|19889.1|19898.6|19886.6|19902|19890|19898.6|19886.6|6
1736781800000|2025-01-13 15:23:20|19898.9|19886.9|19901.4|19889.4|19901.4|19889.4|19898.3|19886.3|8
1736781810000|2025-01-13 15:23:30|19905.2|19893.2|19908.6|19896.6|19908.6|19896.6|19905.2|19893.2|16
1736781820000|2025-01-13 15:23:40|19908.9|19896.9|19908.9|19896.9|19908.9|19896.9|19908.9|19896.9|1
1736781830000|2025-01-13 15:23:50|19909.9|19897.9|19907.4|19895.4|19909.9|19897.9|19907.4|19895.4|2
1736781840000|2025-01-13 15:24:00|19906.4|19894.4|19906.4|19894.4|19906.4|19894.4|19903.3|19891.3|24
1736781850000|2025-01-13 15:24:10|19905.5|19893.5|19906.4|19894.4|19906.4|19894.4|19905.5|19893.5|15
1736781860000|2025-01-13 15:24:20|19907.4|19895.4|19906.4|19894.4|19907.4|19895.4|19905.5|19893.5|7
1736781870000|2025-01-13 15:24:30|19907.4|19895.4|19903.9|19891.9|19907.4|19895.4|19903.9|19891.9|7
1736781880000|2025-01-13 15:24:40|19904.3|19892.3|19905.2|19893.2|19905.2|19893.2|19904.3|19892.3|2
1736781890000|2025-01-13 15:24:50|19906.4|19894.4|19905.2|19893.2|19906.4|19894.4|19904.3|19892.3|1
1736781900000|2025-01-13 15:25:00|19907.4|19895.4|19910.2|19898.2|19911.4|19899.4|19907.4|19895.4|14
1736781910000|2025-01-13 15:25:10|19911.1|19899.1|19911.4|19899.4|19911.4|19899.4|19911.1|19899.1|1
1736781920000|2025-01-13 15:25:20|19911.1|19899.1|19909.9|19897.9|19911.1|19899.1|19909.9|19897.9|0
1736781930000|2025-01-13 15:25:30|19909.5|19897.5|19907.4|19895.4|19909.5|19897.5|19907.4|19895.4|2
1736781940000|2025-01-13 15:25:40|19908.3|19896.3|19908.3|19896.3|19908.6|19896.6|19908.3|19896.3|1
1736781950000|2025-01-13 15:25:50|19908.9|19896.9|19908.6|19896.6|19908.9|19896.9|19908.6|19896.6|3
1736781960000|2025-01-13 15:26:00|19908.9|19896.9|19908.6|19896.6|19911.1|19899.1|19908.6|19896.6|10
1736781970000|2025-01-13 15:26:10|19908.9|19896.9|19908.3|19896.3|19908.9|19896.9|19908.3|19896.3|3
1736781990000|2025-01-13 15:26:30|||||||||2
1736782000000|2025-01-13 15:26:40|19906.1|19894.1|19907.4|19895.4|19908.3|19896.3|19905.8|19893.8|6
1736782010000|2025-01-13 15:26:50|19906.4|19894.4|19900.8|19888.8|19906.4|19894.4|19899.9|19887.9|29
1736782020000|2025-01-13 15:27:00|19898.3|19886.3|19898.3|19886.3|19898.6|19886.6|19898.3|19886.3|7
1736782030000|2025-01-13 15:27:10|19898.6|19886.6|19898.6|19886.6|19898.6|19886.6|19898.6|19886.6|2
1736782040000|2025-01-13 15:27:20|19898.3|19886.3|19898.6|19886.6|19898.9|19886.9|19898.3|19886.3|2
1736782050000|2025-01-13 15:27:30|19898.9|19886.9|19897.4|19885.4|19898.9|19886.9|19897.4|19885.4|5
1736782060000|2025-01-13 15:27:40|19896.1|19884.1|19884.2|19872.2|19896.1|19884.1|19883.6|19871.6|11
1736782070000|2025-01-13 15:27:50|19883.3|19871.3|19883.3|19871.3|19883.3|19871.3|19883.3|19871.3|0
1736782080000|2025-01-13 15:28:00|19882.4|19870.4|19884.9|19872.9|19886.1|19874.1|19882.4|19870.4|12
1736782090000|2025-01-13 15:28:10|19886.2|19874.2|19892.7|19880.7|19892.7|19880.7|19886.2|19874.2|9
1736782100000|2025-01-13 15:28:20|||||||||1
1736782110000|2025-01-13 15:28:30|19890.8|19878.8|19891.8|19879.8|19891.8|19879.8|19890.8|19878.8|4
1736782120000|2025-01-13 15:28:40|19892.1|19880.1|19893|19881|19894.3|19882.3|19892.1|19880.1|7
1736782130000|2025-01-13 15:28:50|19893.9|19881.9|19889.6|19877.6|19894.6|19882.6|19889.6|19877.6|13
1736782140000|2025-01-13 15:29:00|19891.8|19879.8|19889.6|19877.6|19891.8|19879.8|19889.6|19877.6|11
1736782150000|2025-01-13 15:29:10|19890.8|19878.8|19890.5|19878.5|19891.8|19879.8|19890.5|19878.5|3
1736782160000|2025-01-13 15:29:20|19890.8|19878.8|19890.5|19878.5|19891.4|19879.4|19890.5|19878.5|20
1736782170000|2025-01-13 15:29:30|19891.4|19879.4|19891.4|19879.4|19891.8|19879.8|19891.4|19879.4|19
1736782180000|2025-01-13 15:29:40|||||||||1
1736782190000|2025-01-13 15:29:50|19892.4|19880.4|19893.6|19881.6|19893.6|19881.6|19892.4|19880.4|0
1736782200000|2025-01-13 15:30:00|19893.9|19881.9|19897.4|19885.4|19897.4|19885.4|19892.4|19880.4|18
1736782210000|2025-01-13 15:30:10|19896.4|19884.4|19891.4|19879.4|19898.9|19886.9|19891.4|19879.4|13
1736782220000|2025-01-13 15:30:20|19892.4|19880.4|19893.9|19881.9|19893.9|19881.9|19891.4|19879.4|4
1736782230000|2025-01-13 15:30:30|19897.4|19885.4|19898.3|19886.3|19898.6|19886.6|19897.4|19885.4|4
1736782250000|2025-01-13 15:30:50|19896.4|19884.4|19900.8|19888.8|19901.7|19889.7|19896.4|19884.4|8
1736782260000|2025-01-13 15:31:00|19902.6|19890.6|19903.3|19891.3|19903.3|19891.3|19902.6|19890.6|4
1736782270000|2025-01-13 15:31:10|19907|19895|19907|19895|19907|19895|19906.1|19894.1|5
1736782280000|2025-01-13 15:31:20|19907.4|19895.4|19908.3|19896.3|19908.3|19896.3|19906.1|19894.1|4
1736782290000|2025-01-13 15:31:30|||||||||3
1736782300000|2025-01-13 15:31:40|19910.5|19898.5|19910.5|19898.5|19910.8|19898.8|19910.5|19898.5|3
1736782310000|2025-01-13 15:31:50|19910.8|19898.8|19906.7|19894.7|19910.8|19898.8|19906.7|19894.7|25
1736782320000|2025-01-13 15:32:00|19907.6|19895.6|19907.6|19895.6|19907.6|19895.6|19907.6|19895.6|2
1736782330000|2025-01-13 15:32:10|19906.7|19894.7|19906.7|19894.7|19906.7|19894.7|19906.7|19894.7|2
1736782340000|2025-01-13 15:32:20|19906.4|19894.4|19905.5|19893.5|19906.4|19894.4|19905.1|19893.1|1
1736782350000|2025-01-13 15:32:30|19907.6|19895.6|19909.5|19897.5|19909.8|19897.8|19907.6|19895.6|18
1736782360000|2025-01-13 15:32:40|19908.6|19896.6|19908.6|19896.6|19909.8|19897.8|19907.6|19895.6|0
1736782370000|2025-01-13 15:32:50|19908.9|19896.9|19909.8|19897.8|19909.8|19897.8|19908.9|19896.9|0
1736782380000|2025-01-13 15:33:00|19909.5|19897.5|19907.6|19895.6|19909.5|19897.5|19906.7|19894.7|35
1736782390000|2025-01-13 15:33:10|19907.9|19895.9|19908.8|19896.8|19908.8|19896.8|19907.9|19895.9|4
1736782400000|2025-01-13 15:33:20|19909.2|19897.2|19909.2|19897.2|19909.2|19897.2|19909.2|19897.2|16
1736782410000|2025-01-13 15:33:30|19908.8|19896.8|19911.7|19899.7|19911.7|19899.7|19908.8|19896.8|6
1736782420000|2025-01-13 15:33:40|19911.3|19899.3|19911.3|19899.3|19911.3|19899.3|19911.3|19899.3|0
1736782430000|2025-01-13 15:33:50|19913.5|19901.5|19913.8|19901.8|19913.8|19901.8|19913.5|19901.5|2
1736782440000|2025-01-13 15:34:00|19914.8|19902.8|19913.8|19901.8|19915.4|19903.4|19912.9|19900.9|3
1736782450000|2025-01-13 15:34:10|19916.3|19904.3|19904.4|19892.4|19916.3|19904.3|19904.4|19892.4|13
1736782460000|2025-01-13 15:34:20|19901.9|19889.9|19910.7|19898.7|19910.7|19898.7|19901.9|19889.9|9
1736782470000|2025-01-13 15:34:30|||||||||6
1736782480000|2025-01-13 15:34:40|||||||||1
1736782500000|2025-01-13 15:35:00|19906|19894|19903.8|19891.8|19906|19894|19903.2|19891.2|23
1736782510000|2025-01-13 15:35:10|19903.2|19891.2|19905.7|19893.7|19905.7|19893.7|19903.2|19891.2|6
1736782530000|2025-01-13 15:35:30|19907.3|19895.3|19905.7|19893.7|19907.3|19895.3|19905.7|19893.7|7
1736782540000|2025-01-13 15:35:40|19906.9|19894.9|19906.9|19894.9|19907.3|19895.3|19905.7|19893.7|3
1736782550000|2025-01-13 15:35:50|19906|19894|19906.9|19894.9|19906.9|19894.9|19906|19894|1
1736782560000|2025-01-13 15:36:00|19907.3|19895.3|19908.2|19896.2|19908.2|19896.2|19907.3|19895.3|3
1736782570000|2025-01-13 15:36:10|19907.3|19895.3|19908.5|19896.5|19908.5|19896.5|19907.3|19895.3|5
1736782580000|2025-01-13 15:36:20|19907.6|19895.6|19908.8|19896.8|19908.8|19896.8|19907.6|19895.6|0
1736782590000|2025-01-13 15:36:30|19910.7|19898.7|19910.7|19898.7|19910.7|19898.7|19908.8|19896.8|10
1736782600000|2025-01-13 15:36:40|19909.8|19897.8|19910.1|19898.1|19910.7|19898.7|19909.8|19897.8|6
1736782610000|2025-01-13 15:36:50|19909.8|19897.8|19903.8|19891.8|19909.8|19897.8|19903.8|19891.8|24
1736782620000|2025-01-13 15:37:00|19904.2|19892.2|19903.8|19891.8|19907.6|19895.6|19903.8|19891.8|20
1736782630000|2025-01-13 15:37:10|19905.1|19893.1|19903.8|19891.8|19905.1|19893.1|19903.8|19891.8|1
1736782640000|2025-01-13 15:37:20|19905.7|19893.7|19905.7|19893.7|19908.2|19896.2|19905.7|19893.7|13
1736782650000|2025-01-13 15:37:30|||||||||1
1736782660000|2025-01-13 15:37:40|||||||||1
1736782670000|2025-01-13 15:37:50|19903.5|19891.5|19903.8|19891.8|19904.8|19892.8|19903.5|19891.5|11
1736782680000|2025-01-13 15:38:00|19904.8|19892.8|19905.4|19893.4|19905.7|19893.7|19904.8|19892.8|70
1736782700000|2025-01-13 15:38:20|19905|19893|19905.4|19893.4|19905.4|19893.4|19905|19893|1
1736782710000|2025-01-13 15:38:30|19905|19893|19903.8|19891.8|19905|19893|19902.9|19890.9|9
1736782720000|2025-01-13 15:38:40|19902.5|19890.5|19904.1|19892.1|19905|19893|19902.5|19890.5|12
1736782730000|2025-01-13 15:38:50|19903.8|19891.8|19903.8|19891.8|19903.8|19891.8|19903.8|19891.8|1
1736782740000|2025-01-13 15:39:00|19902.9|19890.9|19903.8|19891.8|19903.8|19891.8|19902.9|19890.9|3
1736782750000|2025-01-13 15:39:10|19902.9|19890.9|19903.8|19891.8|19903.8|19891.8|19902.9|19890.9|1
1736782760000|2025-01-13 15:39:20|19902.9|19890.9|19901.6|19889.6|19902.9|19890.9|19901.6|19889.6|1
1736782770000|2025-01-13 15:39:30|19902.5|19890.5|19904.1|19892.1|19905|19893|19902.5|19890.5|3
1736782780000|2025-01-13 15:39:40|19903.8|19891.8|19905.4|19893.4|19905.4|19893.4|19903.8|19891.8|5
1736782790000|2025-01-13 15:39:50|19906.6|19894.6|19906.6|19894.6|19906.6|19894.6|19906.6|19894.6|0
1736782800000|2025-01-13 15:40:00|19906.9|19894.9|19910.4|19898.4|19910.4|19898.4|19906.9|19894.9|15
1736782810000|2025-01-13 15:40:10|19911.6|19899.6|19912.9|19900.9|19912.9|19900.9|19911.6|19899.6|1
1736782820000|2025-01-13 15:40:20|19910.4|19898.4|19910.4|19898.4|19910.4|19898.4|19910|19898|3
1736782830000|2025-01-13 15:40:30|||||||||14
1736782840000|2025-01-13 15:40:40|19910|19898|19909.1|19897.1|19910|19898|19908.8|19896.8|1
1736782850000|2025-01-13 15:40:50|19908.8|19896.8|19907.5|19895.5|19908.8|19896.8|19907.5|19895.5|0
1736782860000|2025-01-13 15:41:00|19907.9|19895.9|19909.1|19897.1|19909.1|19897.1|19907.9|19895.9|3
1736782880000|2025-01-13 15:41:20|||||||||3
1736782890000|2025-01-13 15:41:30|19911.6|19899.6|19911.6|19899.6|19911.6|19899.6|19911.6|19899.6|5
1736782900000|2025-01-13 15:41:40|19910|19898|19911.6|19899.6|19911.6|19899.6|19909.1|19897.1|5
1736782920000|2025-01-13 15:42:00|19911.3|19899.3|19911.3|19899.3|19911.3|19899.3|19911.3|19899.3|9
1736782930000|2025-01-13 15:42:10|19910.4|19898.4|19915.4|19903.4|19915.4|19903.4|19909.1|19897.1|4
1736782940000|2025-01-13 15:42:20|19916.3|19904.3|19916.3|19904.3|19916.3|19904.3|19916.3|19904.3|0
1736782950000|2025-01-13 15:42:30|||||||||2
1736782960000|2025-01-13 15:42:40|19917.5|19905.5|19918.8|19906.8|19918.8|19906.8|19917.5|19905.5|3
1736782970000|2025-01-13 15:42:50|||||||||1
1736782980000|2025-01-13 15:43:00|19917.9|19905.9|19917.9|19905.9|19919.1|19907.1|19916.3|19904.3|80
1736782990000|2025-01-13 15:43:10|19917.5|19905.5|19924.1|19912.1|19924.1|19912.1|19917.5|19905.5|9
1736783000000|2025-01-13 15:43:20|19925|19913|19923.2|19911.2|19925|19913|19923.2|19911.2|0
1736783010000|2025-01-13 15:43:30|19924.1|19912.1|19925.4|19913.4|19925.7|19913.7|19924.1|19912.1|13
1736783020000|2025-01-13 15:43:40|19924.1|19912.1|19923.2|19911.2|19925.7|19913.7|19923.2|19911.2|39
1736783030000|2025-01-13 15:43:50|19925|19913|19923.2|19911.2|19925|19913|19923.2|19911.2|10
1736783040000|2025-01-13 15:44:00|19924.1|19912.1|19923.2|19911.2|19925|19913|19923.2|19911.2|10
1736783050000|2025-01-13 15:44:10|19924.1|19912.1|19925|19913|19925|19913|19924.1|19912.1|8
1736783060000|2025-01-13 15:44:20|||||||||1
1736783070000|2025-01-13 15:44:30|19925.4|19913.4|19926.3|19914.3|19927.5|19915.5|19925.4|19913.4|5
1736783090000|2025-01-13 15:44:50|19925|19913|19925.4|19913.4|19927.5|19915.5|19925|19913|4
1736783100000|2025-01-13 15:45:00|19926.3|19914.3|19925.4|19913.4|19926.6|19914.6|19925.4|19913.4|8
1736783110000|2025-01-13 15:45:10|19925.7|19913.7|19925.4|19913.4|19926.6|19914.6|19921.9|19909.9|5
1736783120000|2025-01-13 15:45:20|19925.7|19913.7|19927.9|19915.9|19927.9|19915.9|19925.7|19913.7|1
1736783130000|2025-01-13 15:45:30|19928.2|19916.2|19928.2|19916.2|19928.2|19916.2|19927.9|19915.9|5
1736783140000|2025-01-13 15:45:40|||||||||1
1736783150000|2025-01-13 15:45:50|19926.6|19914.6|19927.9|19915.9|19927.9|19915.9|19926.6|19914.6|6
1736783160000|2025-01-13 15:46:00|19927|19915|19927.9|19915.9|19927.9|19915.9|19927|19915|1
1736783170000|2025-01-13 15:46:10|19927|19915|19927.9|19915.9|19927.9|19915.9|19925.4|19913.4|9
1736783180000|2025-01-13 15:46:20|19928.2|19916.2|19927|19915|19928.2|19916.2|19927|19915|3
1736783190000|2025-01-13 15:46:30|19927.3|19915.3|19927.9|19915.9|19928.2|19916.2|19927.3|19915.3|2
1736783200000|2025-01-13 15:46:40|19927|19915|19922.9|19910.9|19927.6|19915.6|19922.9|19910.9|13
1736783210000|2025-01-13 15:46:50|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|2
1736783220000|2025-01-13 15:47:00|19923.8|19911.8|19924.1|19912.1|19924.1|19912.1|19922.9|19910.9|3
1736783230000|2025-01-13 15:47:10|19923.8|19911.8|19922.9|19910.9|19924.1|19912.1|19922.9|19910.9|3
1736783240000|2025-01-13 15:47:20|19922.6|19910.6|19922.9|19910.9|19922.9|19910.9|19922.6|19910.6|2
1736783250000|2025-01-13 15:47:30|||||||||1
1736783260000|2025-01-13 15:47:40|19923.2|19911.2|19922.9|19910.9|19923.2|19911.2|19922.9|19910.9|1
1736783270000|2025-01-13 15:47:50|||||||||1
1736783290000|2025-01-13 15:48:10|||||||||4
1736783310000|2025-01-13 15:48:30|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|1
1736783320000|2025-01-13 15:48:40|19923.2|19911.2|19922.9|19910.9|19923.2|19911.2|19922.6|19910.6|2
1736783330000|2025-01-13 15:48:50|||||||||2
1736783340000|2025-01-13 15:49:00|19920.7|19908.7|19920.4|19908.4|19920.7|19908.7|19917.9|19905.9|27
1736783350000|2025-01-13 15:49:10|19919.1|19907.1|19919.5|19907.5|19920.4|19908.4|19917.9|19905.9|12
1736783360000|2025-01-13 15:49:20|19920.4|19908.4|19924.1|19912.1|19924.1|19912.1|19920.4|19908.4|3
1736783370000|2025-01-13 15:49:30|19925.1|19913.1|19925.4|19913.4|19925.4|19913.4|19925.1|19913.1|8
1736783380000|2025-01-13 15:49:40|19924.5|19912.5|19924.5|19912.5|19924.5|19912.5|19924.5|19912.5|19
1736783390000|2025-01-13 15:49:50|19923.5|19911.5|19925.7|19913.7|19925.7|19913.7|19923.5|19911.5|0
1736783400000|2025-01-13 15:50:00|19923.5|19911.5|19925.7|19913.7|19925.7|19913.7|19923.2|19911.2|3
1736783410000|2025-01-13 15:50:10|19926.4|19914.4|19928.5|19916.5|19928.5|19916.5|19926.4|19914.4|6
1736783420000|2025-01-13 15:50:20|19928.9|19916.9|19928.9|19916.9|19928.9|19916.9|19926.7|19914.7|31
1736783430000|2025-01-13 15:50:30|19927.9|19915.9|19923.9|19911.9|19927.9|19915.9|19923.9|19911.9|27
1736783440000|2025-01-13 15:50:40|19924.2|19912.2|19924.2|19912.2|19924.2|19912.2|19924.2|19912.2|1
1736783450000|2025-01-13 15:50:50|19925.4|19913.4|19921.7|19909.7|19926.4|19914.4|19921.7|19909.7|26
1736783460000|2025-01-13 15:51:00|19921.4|19909.4|19918.9|19906.9|19921.4|19909.4|19918.9|19906.9|3
1736783470000|2025-01-13 15:51:10|19918.2|19906.2|19912.6|19900.6|19918.2|19906.2|19912.6|19900.6|9
1736783480000|2025-01-13 15:51:20|19907.9|19895.9|19907.6|19895.6|19907.9|19895.9|19907.6|19895.6|10
1736783490000|2025-01-13 15:51:30|19908.9|19896.9|19907.6|19895.6|19908.9|19896.9|19907.6|19895.6|3
1736783500000|2025-01-13 15:51:40|19907.9|19895.9|19911.4|19899.4|19911.4|19899.4|19907.9|19895.9|8
1736783510000|2025-01-13 15:51:50|19910.1|19898.1|19910.1|19898.1|19910.1|19898.1|19910.1|19898.1|3
1736783520000|2025-01-13 15:52:00|19909.2|19897.2|19908.9|19896.9|19910.1|19898.1|19908.9|19896.9|1
1736783530000|2025-01-13 15:52:10|19910.1|19898.1|19909.2|19897.2|19910.1|19898.1|19909.2|19897.2|2
1736783540000|2025-01-13 15:52:20|19910.1|19898.1|19910.1|19898.1|19910.1|19898.1|19909.2|19897.2|1
1736783560000|2025-01-13 15:52:40|19909.2|19897.2|19910.1|19898.1|19910.1|19898.1|19909.2|19897.2|0
1736783570000|2025-01-13 15:52:50|19911.4|19899.4|19910.4|19898.4|19912.6|19900.6|19910.4|19898.4|16
1736783580000|2025-01-13 15:53:00|19910.1|19898.1|19910.1|19898.1|19910.1|19898.1|19910.1|19898.1|1
1736783590000|2025-01-13 15:53:10|19910.4|19898.4|19905.4|19893.4|19910.4|19898.4|19905.4|19893.4|12
1736783600000|2025-01-13 15:53:20|19902.9|19890.9|19903.3|19891.3|19905.4|19893.4|19902.9|19890.9|12
1736783610000|2025-01-13 15:53:30|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|41
1736783620000|2025-01-13 15:53:40|19902.6|19890.6|19902.3|19890.3|19903.6|19891.6|19902|19890|9
1736783630000|2025-01-13 15:53:50|19904.5|19892.5|19907|19895|19907|19895|19904.5|19892.5|1
1736783640000|2025-01-13 15:54:00|19909.5|19897.5|19909.5|19897.5|19909.5|19897.5|19908.6|19896.6|8
1736783650000|2025-01-13 15:54:10|19908.3|19896.3|19908.3|19896.3|19908.3|19896.3|19907.3|19895.3|2
1736783660000|2025-01-13 15:54:20|19907.3|19895.3|19907.3|19895.3|19907.3|19895.3|19907.3|19895.3|2
1736783680000|2025-01-13 15:54:40|19909.5|19897.5|19917.3|19905.3|19917.3|19905.3|19909.5|19897.5|13
1736783690000|2025-01-13 15:54:50|19916.1|19904.1|19914.8|19902.8|19916.1|19904.1|19914.8|19902.8|1
1736783700000|2025-01-13 15:55:00|19915.2|19903.2|19913.9|19901.9|19915.2|19903.2|19912.7|19900.7|27
1736783710000|2025-01-13 15:55:10|19914.2|19902.2|19915.2|19903.2|19915.2|19903.2|19914.2|19902.2|22
1736783720000|2025-01-13 15:55:20|19914.2|19902.2|19915.2|19903.2|19915.2|19903.2|19914.2|19902.2|3
1736783730000|2025-01-13 15:55:30|19914.2|19902.2|19915.2|19903.2|19915.2|19903.2|19914.2|19902.2|12
1736783750000|2025-01-13 15:55:50|||||||||4
1736783760000|2025-01-13 15:56:00|19914.2|19902.2|19915.2|19903.2|19915.2|19903.2|19914.2|19902.2|9
1736783780000|2025-01-13 15:56:20|19916.7|19904.7|19918.3|19906.3|19918.3|19906.3|19916.7|19904.7|34
1736783800000|2025-01-13 15:56:40|19919|19907|19923.3|19911.3|19923.3|19911.3|19919|19907|11
1736783830000|2025-01-13 15:57:10|||||||||2
1736783840000|2025-01-13 15:57:20|||||||||1
1736783870000|2025-01-13 15:57:50|19922.4|19910.4|19920.8|19908.8|19922.4|19910.4|19920.8|19908.8|8
1736783880000|2025-01-13 15:58:00|||||||||2
1736783890000|2025-01-13 15:58:10|19921.1|19909.1|19919.9|19907.9|19921.1|19909.1|19919.9|19907.9|44
1736783900000|2025-01-13 15:58:20|19920.2|19908.2|19918.6|19906.6|19921.1|19909.1|19918.6|19906.6|7
1736783910000|2025-01-13 15:58:30|19916.1|19904.1|19913.3|19901.3|19916.1|19904.1|19911.1|19899.1|6
1736783920000|2025-01-13 15:58:40|19912.4|19900.4|19913.3|19901.3|19913.3|19901.3|19912.4|19900.4|1
1736783930000|2025-01-13 15:58:50|19912.4|19900.4|19912.4|19900.4|19913.3|19901.3|19912.4|19900.4|1
1736783940000|2025-01-13 15:59:00|19909.9|19897.9|19905.2|19893.2|19909.9|19897.9|19904.9|19892.9|10
1736783950000|2025-01-13 15:59:10|19903.3|19891.3|19903.6|19891.6|19903.6|19891.6|19901.1|19889.1|14
1736783960000|2025-01-13 15:59:20|19903.3|19891.3|19906.1|19894.1|19907.4|19895.4|19902.7|19890.7|6
1736783970000|2025-01-13 15:59:30|19899.9|19887.9|19900.2|19888.2|19900.2|19888.2|19898.6|19886.6|6
1736783980000|2025-01-13 15:59:40|19901.5|19889.5|19899.9|19887.9|19901.5|19889.5|19899.3|19887.3|2
1736783990000|2025-01-13 15:59:50|19900.2|19888.2|19900.2|19888.2|19901.5|19889.5|19900.2|19888.2|4
1736784000000|2025-01-13 16:00:00|19899.9|19887.9|19902.4|19890.4|19902.4|19890.4|19899.9|19887.9|5
1736784010000|2025-01-13 16:00:10|19902.7|19890.7|19901.1|19889.1|19903.3|19891.3|19900.8|19888.8|7
1736784020000|2025-01-13 16:00:20|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|1
1736784030000|2025-01-13 16:00:30|19901.1|19889.1|19902.1|19890.1|19902.7|19890.7|19901.1|19889.1|9
1736784040000|2025-01-13 16:00:40|19901.1|19889.1|19898.6|19886.6|19901.1|19889.1|19898.6|19886.6|6
1736784050000|2025-01-13 16:00:50|19898.3|19886.3|19898.6|19886.6|19898.6|19886.6|19897.4|19885.4|19
1736784060000|2025-01-13 16:01:00|19899|19887|19897.7|19885.7|19899|19887|19895.9|19883.9|48
1736784070000|2025-01-13 16:01:10|19897.4|19885.4|19896.8|19884.8|19897.7|19885.7|19894.6|19882.6|3
1736784080000|2025-01-13 16:01:20|19896.5|19884.5|19895.5|19883.5|19896.8|19884.8|19894.6|19882.6|5
1736784090000|2025-01-13 16:01:30|19894.6|19882.6|19887.1|19875.1|19894.6|19882.6|19885.9|19873.9|41
1736784100000|2025-01-13 16:01:40|19885.9|19873.9|19878|19866|19885.9|19873.9|19878|19866|25
1736784110000|2025-01-13 16:01:50|19878.4|19866.4|19875.5|19863.5|19879.6|19867.6|19873.4|19861.4|33
1736784120000|2025-01-13 16:02:00|19876.8|19864.8|19877.1|19865.1|19879|19867|19876.8|19864.8|6
1736784130000|2025-01-13 16:02:10|19878|19866|19879.3|19867.3|19879.6|19867.6|19878|19866|7
1736784140000|2025-01-13 16:02:20|19881.5|19869.5|19880.5|19868.5|19881.5|19869.5|19880.5|19868.5|6
1736784150000|2025-01-13 16:02:30|19880.2|19868.2|19882.7|19870.7|19882.7|19870.7|19880.2|19868.2|2
1736784160000|2025-01-13 16:02:40|19883|19871|19883|19871|19883|19871|19883|19871|0
1736784170000|2025-01-13 16:02:50|19880.9|19868.9|19880.9|19868.9|19881.2|19869.2|19880.9|19868.9|8
1736784180000|2025-01-13 16:03:00|19881.8|19869.8|19880.9|19868.9|19881.8|19869.8|19880.9|19868.9|1
1736784190000|2025-01-13 16:03:10|19882.7|19870.7|19880.9|19868.9|19883.4|19871.4|19880.5|19868.5|3
1736784200000|2025-01-13 16:03:20|19884.6|19872.6|19885.6|19873.6|19885.9|19873.9|19884.6|19872.6|12
1736784210000|2025-01-13 16:03:30|19885.9|19873.9|19885.9|19873.9|19885.9|19873.9|19885.9|19873.9|14
1736784220000|2025-01-13 16:03:40|19891.5|19879.5|19892.2|19880.2|19893.1|19881.1|19889.3|19877.3|8
1736784230000|2025-01-13 16:03:50|19891.8|19879.8|19887.2|19875.2|19891.8|19879.8|19887.2|19875.2|26
1736784240000|2025-01-13 16:04:00|19889.1|19877.1|19883.1|19871.1|19889.1|19877.1|19882.8|19870.8|20
1736784250000|2025-01-13 16:04:10|19882.8|19870.8|19882.8|19870.8|19883.1|19871.1|19882.8|19870.8|3
1736784260000|2025-01-13 16:04:20|19883.1|19871.1|19885.3|19873.3|19885.9|19873.9|19883.1|19871.1|30
1736784270000|2025-01-13 16:04:30|19884.3|19872.3|19879.3|19867.3|19885.3|19873.3|19879.3|19867.3|3
1736784280000|2025-01-13 16:04:40|19880.6|19868.6|19872.8|19860.8|19882.8|19870.8|19872.8|19860.8|11
1736784290000|2025-01-13 16:04:50|19876.5|19864.5|19874.7|19862.7|19876.8|19864.8|19874.7|19862.7|30
1736784300000|2025-01-13 16:05:00|19873.7|19861.7|19874.7|19862.7|19874.7|19862.7|19873.4|19861.4|24
1736784310000|2025-01-13 16:05:10|19875|19863|19877.2|19865.2|19879.3|19867.3|19875|19863|21
1736784320000|2025-01-13 16:05:20|19878.1|19866.1|19882.2|19870.2|19884|19872|19877.2|19865.2|10
1736784330000|2025-01-13 16:05:30|19883.1|19871.1|19881.8|19869.8|19883.1|19871.1|19881.8|19869.8|0
1736784340000|2025-01-13 16:05:40|19881.5|19869.5|19879.3|19867.3|19881.5|19869.5|19878.4|19866.4|8
1736784350000|2025-01-13 16:05:50|19880.6|19868.6|19881.8|19869.8|19882.8|19870.8|19880.6|19868.6|1
1736784360000|2025-01-13 16:06:00|19881.5|19869.5|19880.6|19868.6|19881.5|19869.5|19880.3|19868.3|1
1736784370000|2025-01-13 16:06:10|19880.9|19868.9|19881.8|19869.8|19882.8|19870.8|19880.9|19868.9|0
1736784380000|2025-01-13 16:06:20|19881.5|19869.5|19885.6|19873.6|19886.5|19874.5|19881.5|19869.5|4
1736784390000|2025-01-13 16:06:30|19884.3|19872.3|19885.3|19873.3|19885.6|19873.6|19884.3|19872.3|2
1736784400000|2025-01-13 16:06:40|19884.3|19872.3|19884.3|19872.3|19884.3|19872.3|19884.3|19872.3|1
1736784410000|2025-01-13 16:06:50|19885.3|19873.3|19885.3|19873.3|19885.3|19873.3|19884.3|19872.3|0
1736784420000|2025-01-13 16:07:00|19884.3|19872.3|19885.3|19873.3|19885.3|19873.3|19884.3|19872.3|0
1736784430000|2025-01-13 16:07:10|19885.6|19873.6|19885.6|19873.6|19885.6|19873.6|19884.7|19872.7|7
1736784440000|2025-01-13 16:07:20|19885.9|19873.9|19885.9|19873.9|19886.8|19874.8|19885.6|19873.6|13
1736784450000|2025-01-13 16:07:30|19886.8|19874.8|19884.3|19872.3|19886.8|19874.8|19884.3|19872.3|12
1736784460000|2025-01-13 16:07:40|19884|19872|19883.1|19871.1|19884.3|19872.3|19882.8|19870.8|3
1736784470000|2025-01-13 16:07:50|19883.4|19871.4|19883.1|19871.1|19883.4|19871.4|19883.1|19871.1|1
1736784480000|2025-01-13 16:08:00|19883.4|19871.4|19883.1|19871.1|19883.4|19871.4|19883.1|19871.1|8
1736784490000|2025-01-13 16:08:10|19883.4|19871.4|19883.1|19871.1|19883.4|19871.4|19883.1|19871.1|1
1736784510000|2025-01-13 16:08:30|19883.4|19871.4|19883.4|19871.4|19883.4|19871.4|19883.4|19871.4|2
1736784520000|2025-01-13 16:08:40|19885.6|19873.6|19885.3|19873.3|19887.8|19875.8|19885.3|19873.3|7
1736784530000|2025-01-13 16:08:50|19884.3|19872.3|19885.3|19873.3|19885.3|19873.3|19884.3|19872.3|1
1736784540000|2025-01-13 16:09:00|||||||||1
1736784550000|2025-01-13 16:09:10|||||||||10
1736784570000|2025-01-13 16:09:30|19887.8|19875.8|19891.5|19879.5|19891.5|19879.5|19887.8|19875.8|30
1736784580000|2025-01-13 16:09:40|19889.7|19877.7|19894.3|19882.3|19894.3|19882.3|19889.3|19877.3|3
1736784590000|2025-01-13 16:09:50|||||||||2
1736784600000|2025-01-13 16:10:00|19893.1|19881.1|19894.3|19882.3|19894.3|19882.3|19893.1|19881.1|2
1736784630000|2025-01-13 16:10:30|19895.3|19883.3|19895.3|19883.3|19895.3|19883.3|19895.3|19883.3|1
1736784640000|2025-01-13 16:10:40|19894.3|19882.3|19894.3|19882.3|19894.3|19882.3|19894.3|19882.3|0
1736784650000|2025-01-13 16:10:50|19893.4|19881.4|19894.3|19882.3|19894.3|19882.3|19893.4|19881.4|0
1736784660000|2025-01-13 16:11:00|19895.3|19883.3|19895.6|19883.6|19895.9|19883.9|19894.7|19882.7|3
1736784670000|2025-01-13 16:11:10|19895.9|19883.9|19895.9|19883.9|19895.9|19883.9|19895.9|19883.9|5
1736784690000|2025-01-13 16:11:30|19893.4|19881.4|19894.3|19882.3|19894.3|19882.3|19893.4|19881.4|7
1736784700000|2025-01-13 16:11:40|19895.3|19883.3|19898.4|19886.4|19898.4|19886.4|19895.3|19883.3|5
1736784710000|2025-01-13 16:11:50|19899.3|19887.3|19899.7|19887.7|19901.5|19889.5|19898.4|19886.4|3
1736784720000|2025-01-13 16:12:00|19899.3|19887.3|19899.3|19887.3|19899.3|19887.3|19899.3|19887.3|3
1736784730000|2025-01-13 16:12:10|19898.4|19886.4|19898.4|19886.4|19898.4|19886.4|19898.4|19886.4|0
1736784740000|2025-01-13 16:12:20|19899.3|19887.3|19896.2|19884.2|19899.3|19887.3|19896.2|19884.2|3
1736784750000|2025-01-13 16:12:30|19894.7|19882.7|19894.3|19882.3|19895.6|19883.6|19894.3|19882.3|57
1736784760000|2025-01-13 16:12:40|19894.7|19882.7|19900.9|19888.9|19900.9|19888.9|19894.7|19882.7|31
1736784770000|2025-01-13 16:12:50|19902.5|19890.5|19902.5|19890.5|19902.5|19890.5|19902.5|19890.5|3
1736784780000|2025-01-13 16:13:00|19899.7|19887.7|19893.7|19881.7|19899.7|19887.7|19893.7|19881.7|5
1736784790000|2025-01-13 16:13:10|19893.4|19881.4|19893.4|19881.4|19893.4|19881.4|19893.4|19881.4|1
1736784800000|2025-01-13 16:13:20|19888.7|19876.7|19888.4|19876.4|19888.7|19876.7|19887.2|19875.2|2
1736784810000|2025-01-13 16:13:30|19890|19878|19890|19878|19890.9|19878.9|19890|19878|4
1736784820000|2025-01-13 16:13:40|19890.9|19878.9|19892.5|19880.5|19892.5|19880.5|19890|19878|13
1736784830000|2025-01-13 16:13:50|||||||||1
1736784840000|2025-01-13 16:14:00|19893.4|19881.4|19892.5|19880.5|19893.4|19881.4|19892.5|19880.5|2
1736784850000|2025-01-13 16:14:10|19893.4|19881.4|19896.3|19884.3|19896.3|19884.3|19893.4|19881.4|10
1736784860000|2025-01-13 16:14:20|19895.9|19883.9|19895|19883|19895.9|19883.9|19894.1|19882.1|4
1736784870000|2025-01-13 16:14:30|19893.4|19881.4|19895|19883|19895|19883|19893.4|19881.4|14
1736784880000|2025-01-13 16:14:40|19894.7|19882.7|19895.9|19883.9|19895.9|19883.9|19891.6|19879.6|8
1736784890000|2025-01-13 16:14:50|19895|19883|19895.9|19883.9|19895.9|19883.9|19895|19883|32
1736784900000|2025-01-13 16:15:00|19896.9|19884.9|19897.8|19885.8|19898.4|19886.4|19895.9|19883.9|5
1736784920000|2025-01-13 16:15:20|19898.1|19886.1|19901.9|19889.9|19901.9|19889.9|19898.1|19886.1|9
1736784930000|2025-01-13 16:15:30|19900.9|19888.9|19901.9|19889.9|19901.9|19889.9|19900.9|19888.9|0
1736784950000|2025-01-13 16:15:50|19901.3|19889.3|19903.4|19891.4|19903.4|19891.4|19901.3|19889.3|10
1736784960000|2025-01-13 16:16:00|19903.1|19891.1|19903.1|19891.1|19904.4|19892.4|19902.2|19890.2|3
1736784970000|2025-01-13 16:16:10|19902.2|19890.2|19903.1|19891.1|19904.4|19892.4|19901.9|19889.9|18
1736784980000|2025-01-13 16:16:20|19902.2|19890.2|19903.4|19891.4|19903.4|19891.4|19902.2|19890.2|1
1736784990000|2025-01-13 16:16:30|19905.9|19893.9|19904.4|19892.4|19905.9|19893.9|19904.1|19892.1|16
1736785000000|2025-01-13 16:16:40|19900.9|19888.9|19904|19892|19904|19892|19900.9|19888.9|8
1736785010000|2025-01-13 16:16:50|19904.4|19892.4|19904.4|19892.4|19904.4|19892.4|19904.4|19892.4|0
1736785020000|2025-01-13 16:17:00|19905.3|19893.3|19905.3|19893.3|19905.3|19893.3|19905.3|19893.3|2
1736785030000|2025-01-13 16:17:10|19904|19892|19903.1|19891.1|19904|19892|19903.1|19891.1|4
1736785040000|2025-01-13 16:17:20|19902.8|19890.8|19903.1|19891.1|19903.1|19891.1|19902.8|19890.8|1
1736785050000|2025-01-13 16:17:30|19903.4|19891.4|19903.1|19891.1|19903.4|19891.4|19903.1|19891.1|4
1736785060000|2025-01-13 16:17:40|19902.8|19890.8|19903.1|19891.1|19903.1|19891.1|19902.8|19890.8|2
1736785070000|2025-01-13 16:17:50|19900.6|19888.6|19900.6|19888.6|19900.6|19888.6|19900.6|19888.6|3
1736785080000|2025-01-13 16:18:00|19901.5|19889.5|19903.1|19891.1|19904.4|19892.4|19898.4|19886.4|11
1736785090000|2025-01-13 16:18:10|19904|19892|19900.9|19888.9|19904|19892|19900.9|19888.9|8
1736785110000|2025-01-13 16:18:30|19900.6|19888.6|19900.6|19888.6|19900.6|19888.6|19900.6|19888.6|21
1736785120000|2025-01-13 16:18:40|19900.3|19888.3|19899.4|19887.4|19900.6|19888.6|19899.4|19887.4|3
1736785130000|2025-01-13 16:18:50|19898.4|19886.4|19899.4|19887.4|19900.3|19888.3|19898.4|19886.4|4
1736785140000|2025-01-13 16:19:00|19900.3|19888.3|19905.6|19893.6|19905.6|19893.6|19900.3|19888.3|16
1736785150000|2025-01-13 16:19:10|19904.7|19892.7|19904|19892|19904.7|19892.7|19903.1|19891.1|1
1736785160000|2025-01-13 16:19:20|19903.1|19891.1|19903.1|19891.1|19903.1|19891.1|19903.1|19891.1|0
1736785170000|2025-01-13 16:19:30|||||||||1
1736785180000|2025-01-13 16:19:40|||||||||5
1736785190000|2025-01-13 16:19:50|19903.4|19891.4|19901.5|19889.5|19903.4|19891.4|19900.3|19888.3|10
1736785200000|2025-01-13 16:20:00|19901.9|19889.9|19901.9|19889.9|19901.9|19889.9|19900.9|19888.9|1
1736785210000|2025-01-13 16:20:10|19902.2|19890.2|19902.2|19890.2|19902.2|19890.2|19902.2|19890.2|3
1736785220000|2025-01-13 16:20:20|19903.1|19891.1|19903.4|19891.4|19903.4|19891.4|19903.1|19891.1|7
1736785230000|2025-01-13 16:20:30|||||||||7
1736785250000|2025-01-13 16:20:50|||||||||5
1736785260000|2025-01-13 16:21:00|19904.1|19892.1|19898.1|19886.1|19904.1|19892.1|19896.9|19884.9|25
1736785270000|2025-01-13 16:21:10|19896.9|19884.9|19895.6|19883.6|19896.9|19884.9|19895.6|19883.6|6
1736785280000|2025-01-13 16:21:20|19895.3|19883.3|19895.3|19883.3|19895.3|19883.3|19893.4|19881.4|13
1736785290000|2025-01-13 16:21:30|19894.4|19882.4|19894.4|19882.4|19895.3|19883.3|19894.4|19882.4|2
1736785300000|2025-01-13 16:21:40|19895.3|19883.3|19895.3|19883.3|19895.3|19883.3|19894.4|19882.4|0
1736785310000|2025-01-13 16:21:50|19895.9|19883.9|19895|19883|19895.9|19883.9|19895|19883|6
1736785320000|2025-01-13 16:22:00|||||||||3
1736785330000|2025-01-13 16:22:10|19896.3|19884.3|19895|19883|19897.5|19885.5|19895|19883|6
1736785340000|2025-01-13 16:22:20|19893.8|19881.8|19893.8|19881.8|19893.8|19881.8|19893.8|19881.8|6
1736785350000|2025-01-13 16:22:30|19894.1|19882.1|19893.8|19881.8|19894.1|19882.1|19893.4|19881.4|5
1736785360000|2025-01-13 16:22:40|19894.1|19882.1|19893.4|19881.4|19895|19883|19893.4|19881.4|5
1736785370000|2025-01-13 16:22:50|19891.3|19879.3|19891.9|19879.9|19892.2|19880.2|19890.9|19878.9|46
1736785380000|2025-01-13 16:23:00|19890.9|19878.9|19890.9|19878.9|19892.2|19880.2|19890.9|19878.9|7
1736785390000|2025-01-13 16:23:10|19891.3|19879.3|19890.9|19878.9|19891.3|19879.3|19890.9|19878.9|1
1736785400000|2025-01-13 16:23:20|19891.3|19879.3|19891.3|19879.3|19891.3|19879.3|19891.3|19879.3|2
1736785410000|2025-01-13 16:23:30|19890.9|19878.9|19874|19862|19890.9|19878.9|19872.8|19860.8|17
1736785420000|2025-01-13 16:23:40|19873.1|19861.1|19868.1|19856.1|19875.3|19863.3|19867.8|19855.8|10
1736785430000|2025-01-13 16:23:50|19867.8|19855.8|19868.1|19856.1|19868.1|19856.1|19867.8|19855.8|5
1736785440000|2025-01-13 16:24:00|19870.3|19858.3|19871.5|19859.5|19871.9|19859.9|19869.4|19857.4|3
1736785450000|2025-01-13 16:24:10|19870.3|19858.3|19869|19857|19870.6|19858.6|19869|19857|10
1736785460000|2025-01-13 16:24:20|19869.7|19857.7|19871.5|19859.5|19871.5|19859.5|19869.7|19857.7|17
1736785470000|2025-01-13 16:24:30|19871.9|19859.9|19872.8|19860.8|19872.8|19860.8|19871.5|19859.5|7
1736785480000|2025-01-13 16:24:40|19871.5|19859.5|19871.5|19859.5|19871.5|19859.5|19871.2|19859.2|7
1736785490000|2025-01-13 16:24:50|19870.6|19858.6|19871.9|19859.9|19872.8|19860.8|19870.3|19858.3|2
1736785500000|2025-01-13 16:25:00|19872.8|19860.8|19873.1|19861.1|19875.3|19863.3|19872.8|19860.8|9
1736785510000|2025-01-13 16:25:10|19874.4|19862.4|19875.6|19863.6|19875.6|19863.6|19874.4|19862.4|6
1736785520000|2025-01-13 16:25:20|19874.4|19862.4|19875.3|19863.3|19875.3|19863.3|19874.4|19862.4|0
1736785530000|2025-01-13 16:25:30|19874.4|19862.4|19875.3|19863.3|19875.3|19863.3|19874.4|19862.4|4
1736785540000|2025-01-13 16:25:40|19875.6|19863.6|19875.6|19863.6|19875.6|19863.6|19875.6|19863.6|3
1736785550000|2025-01-13 16:25:50|19874.7|19862.7|19874.7|19862.7|19874.7|19862.7|19874.7|19862.7|1
1736785560000|2025-01-13 16:26:00|19874|19862|19876.9|19864.9|19877.8|19865.8|19874|19862|4
1736785570000|2025-01-13 16:26:10|19877.8|19865.8|19878.1|19866.1|19878.7|19866.7|19877.8|19865.8|7
1736785580000|2025-01-13 16:26:20|19879|19867|19879.4|19867.4|19879.4|19867.4|19879|19867|6
1736785590000|2025-01-13 16:26:30|19880.3|19868.3|19879.4|19867.4|19880.3|19868.3|19879.4|19867.4|3
1736785600000|2025-01-13 16:26:40|||||||||4
1736785610000|2025-01-13 16:26:50|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|17
1736785620000|2025-01-13 16:27:00|19883.7|19871.7|19885.9|19873.9|19885.9|19873.9|19883.7|19871.7|12
1736785630000|2025-01-13 16:27:10|19885|19873|19885|19873|19885.9|19873.9|19883.7|19871.7|3
1736785640000|2025-01-13 16:27:20|19884.6|19872.6|19885|19873|19885|19873|19884.6|19872.6|1
1736785660000|2025-01-13 16:27:40|19884|19872|19881.2|19869.2|19884.6|19872.6|19881.2|19869.2|5
1736785670000|2025-01-13 16:27:50|19881.5|19869.5|19881.5|19869.5|19881.5|19869.5|19881.5|19869.5|8
1736785680000|2025-01-13 16:28:00|19881.9|19869.9|19885.3|19873.3|19885.3|19873.3|19881.9|19869.9|3
1736785690000|2025-01-13 16:28:10|19887.5|19875.5|19888.7|19876.7|19888.7|19876.7|19887.5|19875.5|4
1736785700000|2025-01-13 16:28:20|19889.6|19877.6|19889.6|19877.6|19889.6|19877.6|19889.6|19877.6|10
1736785710000|2025-01-13 16:28:30|19888.7|19876.7|19887.5|19875.5|19888.7|19876.7|19887.5|19875.5|6
1736785720000|2025-01-13 16:28:40|19888.4|19876.4|19887.5|19875.5|19888.4|19876.4|19887.1|19875.1|1
1736785730000|2025-01-13 16:28:50|||||||||1
1736785750000|2025-01-13 16:29:10|19887.1|19875.1|19887.5|19875.5|19887.5|19875.5|19887.1|19875.1|3
1736785760000|2025-01-13 16:29:20|19887.8|19875.8|19887.5|19875.5|19887.8|19875.8|19887.5|19875.5|3
1736785770000|2025-01-13 16:29:30|||||||||2
1736785780000|2025-01-13 16:29:40|||||||||1
1736785790000|2025-01-13 16:29:50|19885.6|19873.6|19887.5|19875.5|19887.5|19875.5|19885.6|19873.6|2
1736785800000|2025-01-13 16:30:00|19890|19878|19885.9|19873.9|19891.2|19879.2|19885|19873|10
1736785810000|2025-01-13 16:30:10|19886.5|19874.5|19887.8|19875.8|19887.8|19875.8|19886.5|19874.5|20
1736785820000|2025-01-13 16:30:20|19889|19877|19890.3|19878.3|19890.3|19878.3|19889|19877|2
1736785830000|2025-01-13 16:30:30|19888.1|19876.1|19890.3|19878.3|19890.6|19878.6|19888.1|19876.1|8
1736785870000|2025-01-13 16:31:10|19888.1|19876.1|19891.9|19879.9|19891.9|19879.9|19888.1|19876.1|7
1736785880000|2025-01-13 16:31:20|19890|19878|19891.9|19879.9|19891.9|19879.9|19889|19877|11
1736785890000|2025-01-13 16:31:30|19892.8|19880.8|19892.8|19880.8|19892.8|19880.8|19892.8|19880.8|0
1736785900000|2025-01-13 16:31:40|19893.1|19881.1|19894|19882|19894.4|19882.4|19892.8|19880.8|12
1736785910000|2025-01-13 16:31:50|19893.1|19881.1|19894|19882|19894|19882|19893.1|19881.1|0
1736785920000|2025-01-13 16:32:00|19894.4|19882.4|19893.1|19881.1|19894.4|19882.4|19892.8|19880.8|2
1736785930000|2025-01-13 16:32:10|19893.4|19881.4|19891.9|19879.9|19893.4|19881.4|19891.9|19879.9|6
1736785940000|2025-01-13 16:32:20|19892.2|19880.2|19891.9|19879.9|19893.1|19881.1|19890.9|19878.9|9
1736785950000|2025-01-13 16:32:30|19890.6|19878.6|19888.1|19876.1|19890.6|19878.6|19888.1|19876.1|5
1736785960000|2025-01-13 16:32:40|19888.4|19876.4|19887.8|19875.8|19888.4|19876.4|19887.8|19875.8|3
1736785970000|2025-01-13 16:32:50|19886.5|19874.5|19885.6|19873.6|19886.5|19874.5|19884|19872|14
1736785980000|2025-01-13 16:33:00|19886.9|19874.9|19885.6|19873.6|19886.9|19874.9|19885.6|19873.6|0
1736785990000|2025-01-13 16:33:10|19887.8|19875.8|19887.8|19875.8|19887.8|19875.8|19887.8|19875.8|0
1736786000000|2025-01-13 16:33:20|||||||||4
1736786010000|2025-01-13 16:33:30|19887.5|19875.5|19882.8|19870.8|19887.5|19875.5|19882.8|19870.8|59
1736786020000|2025-01-13 16:33:40|19882.1|19870.1|19883.7|19871.7|19883.7|19871.7|19882.1|19870.1|5
1736786030000|2025-01-13 16:33:50|19884.6|19872.6|19883.7|19871.7|19884.6|19872.6|19883.7|19871.7|0
1736786050000|2025-01-13 16:34:10|19885.6|19873.6|19887.1|19875.1|19889|19877|19885.6|19873.6|17
1736786060000|2025-01-13 16:34:20|19887.5|19875.5|19887.5|19875.5|19887.5|19875.5|19887.1|19875.1|3
1736786070000|2025-01-13 16:34:30|19887.8|19875.8|19886.2|19874.2|19888.7|19876.7|19886.2|19874.2|4
1736786080000|2025-01-13 16:34:40|19886.5|19874.5|19884|19872|19886.5|19874.5|19883.7|19871.7|4
1736786090000|2025-01-13 16:34:50|19883.7|19871.7|19884|19872|19884|19872|19883.7|19871.7|0
1736786100000|2025-01-13 16:35:00|19885|19873|19885|19873|19885|19873|19885|19873|1
1736786110000|2025-01-13 16:35:10|19884|19872|19882.5|19870.5|19884|19872|19882.5|19870.5|1
1736786120000|2025-01-13 16:35:20|19882.8|19870.8|19886.2|19874.2|19886.2|19874.2|19882.8|19870.8|28
1736786130000|2025-01-13 16:35:30|19887.1|19875.1|19887.1|19875.1|19887.1|19875.1|19887.1|19875.1|0
1736786140000|2025-01-13 16:35:40|19886.2|19874.2|19885|19873|19886.2|19874.2|19885|19873|0
1736786150000|2025-01-13 16:35:50|||||||||1
1736786160000|2025-01-13 16:36:00|||||||||8
1736786170000|2025-01-13 16:36:10|19884|19872|19882.5|19870.5|19885|19873|19882.5|19870.5|5
1736786180000|2025-01-13 16:36:20|19882.1|19870.1|19882.5|19870.5|19882.8|19870.8|19882.1|19870.1|18
1736786190000|2025-01-13 16:36:30|||||||||1
1736786200000|2025-01-13 16:36:40|19883.7|19871.7|19885|19873|19886.2|19874.2|19883.7|19871.7|7
1736786210000|2025-01-13 16:36:50|19885.3|19873.3|19880.9|19868.9|19885.3|19873.3|19880.9|19868.9|52
1736786220000|2025-01-13 16:37:00|19878.4|19866.4|19878.1|19866.1|19878.4|19866.4|19878.1|19866.1|7
1736786230000|2025-01-13 16:37:10|19877.8|19865.8|19877.2|19865.2|19877.8|19865.8|19875.9|19863.9|2
1736786240000|2025-01-13 16:37:20|19876.9|19864.9|19877.2|19865.2|19877.2|19865.2|19875.9|19863.9|3
1736786250000|2025-01-13 16:37:30|19876.9|19864.9|19877.2|19865.2|19877.2|19865.2|19876.9|19864.9|2
1736786260000|2025-01-13 16:37:40|19876.9|19864.9|19877.2|19865.2|19877.2|19865.2|19876.9|19864.9|1
1736786270000|2025-01-13 16:37:50|19876.3|19864.3|19875.9|19863.9|19876.3|19864.3|19875.9|19863.9|0
1736786280000|2025-01-13 16:38:00|||||||||2
1736786290000|2025-01-13 16:38:10|19873.4|19861.4|19877.2|19865.2|19877.2|19865.2|19873.4|19861.4|16
1736786300000|2025-01-13 16:38:20|19878.1|19866.1|19878.4|19866.4|19878.4|19866.4|19878.1|19866.1|1
1736786310000|2025-01-13 16:38:30|19879.4|19867.4|19879.4|19867.4|19879.4|19867.4|19879.4|19867.4|6
1736786320000|2025-01-13 16:38:40|19878.4|19866.4|19879.4|19867.4|19879.4|19867.4|19878.4|19866.4|0
1736786330000|2025-01-13 16:38:50|19878.4|19866.4|19873.4|19861.4|19878.4|19866.4|19873.4|19861.4|5
1736786360000|2025-01-13 16:39:20|||||||||1
1736786370000|2025-01-13 16:39:30|19874.4|19862.4|19875.3|19863.3|19875.3|19863.3|19874.4|19862.4|24
1736786380000|2025-01-13 16:39:40|19875|19863|19875|19863|19875|19863|19875|19863|1
1736786390000|2025-01-13 16:39:50|19875.3|19863.3|19879|19867|19880.3|19868.3|19875.3|19863.3|13
1736786400000|2025-01-13 16:40:00|19880|19868|19876.9|19864.9|19880.3|19868.3|19876.9|19864.9|23
1736786410000|2025-01-13 16:40:10|19877.2|19865.2|19869.4|19857.4|19877.2|19865.2|19868.1|19856.1|3
1736786420000|2025-01-13 16:40:20|19871.9|19859.9|19868.1|19856.1|19871.9|19859.9|19868.1|19856.1|15
1736786430000|2025-01-13 16:40:30|||||||||3
1736786440000|2025-01-13 16:40:40|19867.8|19855.8|19867.8|19855.8|19867.8|19855.8|19867.8|19855.8|8
1736786450000|2025-01-13 16:40:50|19869|19857|19870.3|19858.3|19870.3|19858.3|19869|19857|3
1736786460000|2025-01-13 16:41:00|19869.4|19857.4|19869.4|19857.4|19870.3|19858.3|19869|19857|2
1736786470000|2025-01-13 16:41:10|19870.3|19858.3|19870.9|19858.9|19870.9|19858.9|19869.7|19857.7|6
1736786480000|2025-01-13 16:41:20|19869.7|19857.7|19874.4|19862.4|19875.6|19863.6|19869.7|19857.7|6
1736786490000|2025-01-13 16:41:30|19873.1|19861.1|19874.4|19862.4|19875.3|19863.3|19873.1|19861.1|2
1736786500000|2025-01-13 16:41:40|19873.1|19861.1|19874.4|19862.4|19874.4|19862.4|19873.1|19861.1|2
1736786510000|2025-01-13 16:41:50|19875.6|19863.6|19873.1|19861.1|19875.6|19863.6|19873.1|19861.1|5
1736786520000|2025-01-13 16:42:00|19873.4|19861.4|19874.4|19862.4|19874.4|19862.4|19873.4|19861.4|2
1736786530000|2025-01-13 16:42:10|19874.7|19862.7|19875.9|19863.9|19875.9|19863.9|19874.7|19862.7|5
1736786540000|2025-01-13 16:42:20|19878.4|19866.4|19877.5|19865.5|19878.4|19866.4|19877.5|19865.5|45
1736786550000|2025-01-13 16:42:30|19876.6|19864.6|19875.6|19863.6|19876.6|19864.6|19875.6|19863.6|13
1736786570000|2025-01-13 16:42:50|19875.9|19863.9|19875.6|19863.6|19875.9|19863.9|19875.6|19863.6|3
1736786580000|2025-01-13 16:43:00|19875.9|19863.9|19876.9|19864.9|19876.9|19864.9|19875.9|19863.9|1
1736786590000|2025-01-13 16:43:10|19879.1|19867.1|19885.6|19873.6|19885.6|19873.6|19879.1|19867.1|10
1736786600000|2025-01-13 16:43:20|19884.1|19872.1|19884.7|19872.7|19884.7|19872.7|19884.1|19872.1|0
1736786610000|2025-01-13 16:43:30|19883.1|19871.1|19883.1|19871.1|19883.1|19871.1|19883.1|19871.1|5
1736786620000|2025-01-13 16:43:40|19880.6|19868.6|19880.6|19868.6|19880.6|19868.6|19880.6|19868.6|3
1736786630000|2025-01-13 16:43:50|19879.4|19867.4|19879.4|19867.4|19879.4|19867.4|19879.4|19867.4|1
1736786640000|2025-01-13 16:44:00|19880.3|19868.3|19879.4|19867.4|19880.6|19868.6|19879.4|19867.4|3
1736786650000|2025-01-13 16:44:10|19880.3|19868.3|19880.6|19868.6|19880.6|19868.6|19880.3|19868.3|0
1736786660000|2025-01-13 16:44:20|19881|19869|19880.6|19868.6|19881|19869|19880.6|19868.6|3
1736786670000|2025-01-13 16:44:30|19882.5|19870.5|19887.2|19875.2|19888.1|19876.1|19882.5|19870.5|15
1736786680000|2025-01-13 16:44:40|19886.9|19874.9|19885.6|19873.6|19887.8|19875.8|19885.6|19873.6|21
1736786690000|2025-01-13 16:44:50|19886.6|19874.6|19881.9|19869.9|19886.6|19874.6|19881.9|19869.9|10
1736786700000|2025-01-13 16:45:00|19882.2|19870.2|19882.2|19870.2|19882.2|19870.2|19881.9|19869.9|4
1736786710000|2025-01-13 16:45:10|19881.9|19869.9|19874.4|19862.4|19881.9|19869.9|19874.4|19862.4|19
1736786720000|2025-01-13 16:45:20|19874.7|19862.7|19875.3|19863.3|19876.9|19864.9|19874.7|19862.7|20
1736786730000|2025-01-13 16:45:30|19876.2|19864.2|19878.4|19866.4|19878.7|19866.7|19876.2|19864.2|8
1736786740000|2025-01-13 16:45:40|19877.5|19865.5|19877.5|19865.5|19877.5|19865.5|19877.5|19865.5|0
1736786750000|2025-01-13 16:45:50|19878.4|19866.4|19882.5|19870.5|19882.5|19870.5|19878.4|19866.4|8
1736786760000|2025-01-13 16:46:00|19883.1|19871.1|19887.8|19875.8|19887.8|19875.8|19883.1|19871.1|6
1736786770000|2025-01-13 16:46:10|19887.5|19875.5|19887.8|19875.8|19887.8|19875.8|19887.5|19875.5|6
1736786780000|2025-01-13 16:46:20|19887.5|19875.5|19887.5|19875.5|19887.8|19875.8|19887.5|19875.5|2
1736786790000|2025-01-13 16:46:30|||||||||1
1736786800000|2025-01-13 16:46:40|19883.7|19871.7|19885|19873|19885.3|19873.3|19882.8|19870.8|29
1736786810000|2025-01-13 16:46:50|19880|19868|19881.6|19869.6|19881.6|19869.6|19879.1|19867.1|2
1736786820000|2025-01-13 16:47:00|19883.4|19871.4|19882.8|19870.8|19883.4|19871.4|19882.8|19870.8|0
1736786830000|2025-01-13 16:47:10|19883.7|19871.7|19882.5|19870.5|19883.7|19871.7|19882.5|19870.5|3
1736786840000|2025-01-13 16:47:20|19881.6|19869.6|19882.5|19870.5|19882.5|19870.5|19881.2|19869.2|3
1736786850000|2025-01-13 16:47:30|19881.6|19869.6|19881.2|19869.2|19881.6|19869.6|19881.2|19869.2|0
1736786870000|2025-01-13 16:47:50|19882.2|19870.2|19882.2|19870.2|19882.2|19870.2|19881.2|19869.2|1
1736786880000|2025-01-13 16:48:00|19881.2|19869.2|19882.5|19870.5|19882.5|19870.5|19881.2|19869.2|1
1736786890000|2025-01-13 16:48:10|||||||||1
1736786900000|2025-01-13 16:48:20|||||||||1
1736786910000|2025-01-13 16:48:30|19883.4|19871.4|19882.2|19870.2|19883.4|19871.4|19882.2|19870.2|4
1736786920000|2025-01-13 16:48:40|19882.5|19870.5|19883.4|19871.4|19883.4|19871.4|19882.5|19870.5|1
1736786930000|2025-01-13 16:48:50|19883.7|19871.7|19882.5|19870.5|19883.7|19871.7|19882.5|19870.5|1
1736786940000|2025-01-13 16:49:00|19880|19868|19880|19868|19880|19868|19879.1|19867.1|7
1736786950000|2025-01-13 16:49:10|19878.7|19866.7|19880|19868|19880|19868|19878.7|19866.7|1
1736786960000|2025-01-13 16:49:20|19880.3|19868.3|19880|19868|19880.3|19868.3|19880|19868|6
1736786980000|2025-01-13 16:49:40|19881.2|19869.2|19885.9|19873.9|19885.9|19873.9|19881.2|19869.2|8
1736786990000|2025-01-13 16:49:50|19882.8|19870.8|19882.8|19870.8|19882.8|19870.8|19882.8|19870.8|3
1736787000000|2025-01-13 16:50:00|19883.7|19871.7|19884.1|19872.1|19884.1|19872.1|19883.7|19871.7|2
1736787010000|2025-01-13 16:50:10|19885|19873|19885|19873|19885|19873|19884.1|19872.1|2
1736787020000|2025-01-13 16:50:20|19884.1|19872.1|19884.1|19872.1|19884.1|19872.1|19884.1|19872.1|2
1736787030000|2025-01-13 16:50:30|19885|19873|19884.1|19872.1|19885|19873|19884.1|19872.1|0
1736787050000|2025-01-13 16:50:50|19880|19868|19879.1|19867.1|19880|19868|19879.1|19867.1|7
1736787060000|2025-01-13 16:51:00|19880|19868|19880|19868|19880|19868|19879.1|19867.1|1
1736787070000|2025-01-13 16:51:10|||||||||1
1736787090000|2025-01-13 16:51:30|19879.1|19867.1|19878.7|19866.7|19879.1|19867.1|19878.7|19866.7|1
1736787100000|2025-01-13 16:51:40|19877.8|19865.8|19877.8|19865.8|19877.8|19865.8|19877.8|19865.8|0
1736787110000|2025-01-13 16:51:50|||||||||1
1736787120000|2025-01-13 16:52:00|||||||||3
1736787130000|2025-01-13 16:52:10|19876.2|19864.2|19876.2|19864.2|19876.6|19864.6|19876.2|19864.2|6
1736787140000|2025-01-13 16:52:20|19877.8|19865.8|19877.8|19865.8|19878.7|19866.7|19877.8|19865.8|4
1736787150000|2025-01-13 16:52:30|19877.5|19865.5|19877.8|19865.8|19877.8|19865.8|19877.5|19865.5|3
1736787160000|2025-01-13 16:52:40|||||||||2
1736787170000|2025-01-13 16:52:50|19875.3|19863.3|19875|19863|19876.2|19864.2|19875|19863|11
1736787180000|2025-01-13 16:53:00|||||||||3
1736787190000|2025-01-13 16:53:10|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|19875|19863|0
1736787200000|2025-01-13 16:53:20|19877.5|19865.5|19877.5|19865.5|19877.5|19865.5|19876.2|19864.2|13
1736787210000|2025-01-13 16:53:30|19877.2|19865.2|19877.5|19865.5|19877.5|19865.5|19877.2|19865.2|2
1736787220000|2025-01-13 16:53:40|19875.6|19863.6|19873.7|19861.7|19877.5|19865.5|19872.8|19860.8|0
1736787230000|2025-01-13 16:53:50|19872.8|19860.8|19872.2|19860.2|19872.8|19860.8|19872.2|19860.2|11
1736787240000|2025-01-13 16:54:00|19872.5|19860.5|19872.5|19860.5|19872.8|19860.8|19872.2|19860.2|6
1736787250000|2025-01-13 16:54:10|||||||||1
1736787260000|2025-01-13 16:54:20|19872.8|19860.8|19873.7|19861.7|19873.7|19861.7|19872.8|19860.8|4
1736787270000|2025-01-13 16:54:30|19874.1|19862.1|19872.5|19860.5|19875|19863|19872.5|19860.5|1
1736787280000|2025-01-13 16:54:40|19873.4|19861.4|19870.3|19858.3|19873.4|19861.4|19870.3|19858.3|0
1736787290000|2025-01-13 16:54:50|19872.5|19860.5|19872.8|19860.8|19872.8|19860.8|19872.5|19860.5|0
1736787300000|2025-01-13 16:55:00|19872.2|19860.2|19872.8|19860.8|19872.8|19860.8|19872.2|19860.2|11
1736787310000|2025-01-13 16:55:10|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|10
1736787330000|2025-01-13 16:55:30|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|3
1736787350000|2025-01-13 16:55:50|||||||||2
1736787360000|2025-01-13 16:56:00|19875|19863|19875|19863|19875|19863|19875|19863|3
1736787370000|2025-01-13 16:56:10|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|0
1736787380000|2025-01-13 16:56:20|19873.4|19861.4|19873.7|19861.7|19873.7|19861.7|19872.5|19860.5|1
1736787390000|2025-01-13 16:56:30|19873.4|19861.4|19875|19863|19875|19863|19873.4|19861.4|6
1736787400000|2025-01-13 16:56:40|19874.7|19862.7|19875.3|19863.3|19877.8|19865.8|19874.7|19862.7|3
1736787410000|2025-01-13 16:56:50|19876.2|19864.2|19877.5|19865.5|19877.5|19865.5|19876.2|19864.2|2
1736787420000|2025-01-13 16:57:00|||||||||2
1736787430000|2025-01-13 16:57:10|19877.8|19865.8|19878.5|19866.5|19878.5|19866.5|19877.8|19865.8|61
1736787440000|2025-01-13 16:57:20|19875.6|19863.6|19874.7|19862.7|19875.6|19863.6|19874.4|19862.4|11
1736787460000|2025-01-13 16:57:40|19874.4|19862.4|19874.7|19862.7|19874.7|19862.7|19874.4|19862.4|2
1736787470000|2025-01-13 16:57:50|19875.6|19863.6|19875.6|19863.6|19875.6|19863.6|19873.1|19861.1|2
1736787480000|2025-01-13 16:58:00|19874.4|19862.4|19876|19864|19876|19864|19874.4|19862.4|99
1736787490000|2025-01-13 16:58:10|19875.3|19863.3|19874.7|19862.7|19875.3|19863.3|19873.1|19861.1|17
1736787500000|2025-01-13 16:58:20|19873.1|19861.1|19870.6|19858.6|19873.1|19861.1|19870.6|19858.6|18
1736787510000|2025-01-13 16:58:30|19870.3|19858.3|19870.3|19858.3|19870.3|19858.3|19870.3|19858.3|0
1736787520000|2025-01-13 16:58:40|19871|19859|19873.1|19861.1|19873.1|19861.1|19870.6|19858.6|3
1736787530000|2025-01-13 16:58:50|19872.8|19860.8|19873.1|19861.1|19873.1|19861.1|19872.8|19860.8|4
1736787550000|2025-01-13 16:59:10|19871.9|19859.9|19872.2|19860.2|19872.2|19860.2|19871.9|19859.9|0
1736787560000|2025-01-13 16:59:20|19871.9|19859.9|19871|19859|19871.9|19859.9|19871|19859|5
1736787570000|2025-01-13 16:59:30|19872.2|19860.2|19872.2|19860.2|19872.2|19860.2|19871.9|19859.9|1
1736787580000|2025-01-13 16:59:40|19871.9|19859.9|19872.2|19860.2|19873.1|19861.1|19871.9|19859.9|1
1736787590000|2025-01-13 16:59:50|19871|19859|19872.2|19860.2|19872.2|19860.2|19871|19859|6
1736787600000|2025-01-13 17:00:00|19870|19858|19872.9|19860.9|19872.9|19860.9|19870|19858|42
1736787620000|2025-01-13 17:00:20|19874.1|19862.1|19873.5|19861.5|19874.1|19862.1|19873.5|19861.5|3
1736787630000|2025-01-13 17:00:30|||||||||2
1736787670000|2025-01-13 17:01:10|19873.8|19861.8|19874.1|19862.1|19874.1|19862.1|19873.8|19861.8|5
1736787680000|2025-01-13 17:01:20|||||||||2
1736787690000|2025-01-13 17:01:30|19873.5|19861.5|19874.1|19862.1|19874.1|19862.1|19873.5|19861.5|11
1736787700000|2025-01-13 17:01:40|19873.8|19861.8|19874.1|19862.1|19874.1|19862.1|19873.8|19861.8|2
1736787710000|2025-01-13 17:01:50|||||||||1
1736787720000|2025-01-13 17:02:00|19873.5|19861.5|19871.6|19859.6|19873.8|19861.8|19871.3|19859.3|14
1736787730000|2025-01-13 17:02:10|19872.9|19860.9|19871.6|19859.6|19872.9|19860.9|19871.6|19859.6|5
1736787740000|2025-01-13 17:02:20|19871.3|19859.3|19871.6|19859.6|19871.6|19859.6|19871.3|19859.3|6
1736787750000|2025-01-13 17:02:30|19869.8|19857.8|19869.8|19857.8|19869.8|19857.8|19869.4|19857.4|4
1736787760000|2025-01-13 17:02:40|19869.4|19857.4|19869.4|19857.4|19869.8|19857.8|19869.4|19857.4|7
1736787770000|2025-01-13 17:02:50|19871.6|19859.6|19871.6|19859.6|19871.6|19859.6|19871.6|19859.6|1
1736787780000|2025-01-13 17:03:00|19870.7|19858.7|19870.4|19858.4|19870.7|19858.7|19870.4|19858.4|5
1736787790000|2025-01-13 17:03:10|19869.4|19857.4|19869.1|19857.1|19869.4|19857.4|19869.1|19857.1|1
1736787800000|2025-01-13 17:03:20|19865.7|19853.7|19853.2|19841.2|19865.7|19853.7|19852.9|19840.9|18
1736787810000|2025-01-13 17:03:30|19854.1|19842.1|19856.6|19844.6|19856.6|19844.6|19854.1|19842.1|16
1736787830000|2025-01-13 17:03:50|19856|19844|19851.9|19839.9|19856|19844|19851.9|19839.9|12
1736787840000|2025-01-13 17:04:00|19851.6|19839.6|19850.7|19838.7|19851.6|19839.6|19848.2|19836.2|13
1736787850000|2025-01-13 17:04:10|19853.2|19841.2|19855.7|19843.7|19855.7|19843.7|19853.2|19841.2|4
1736787860000|2025-01-13 17:04:20|||||||||1
1736787870000|2025-01-13 17:04:30|19853.8|19841.8|19849.4|19837.4|19853.8|19841.8|19848.5|19836.5|4
1736787880000|2025-01-13 17:04:40|19851.3|19839.3|19853.5|19841.5|19856.9|19844.9|19851.3|19839.3|17
1736787890000|2025-01-13 17:04:50|19853.8|19841.8|19850.1|19838.1|19853.8|19841.8|19849.2|19837.2|47
1736787900000|2025-01-13 17:05:00|19848.8|19836.8|19851.3|19839.3|19851.3|19839.3|19847.3|19835.3|8
1736787910000|2025-01-13 17:05:10|19850.1|19838.1|19851.3|19839.3|19851.3|19839.3|19849.8|19837.8|5
1736787920000|2025-01-13 17:05:20|19851|19839|19856|19844|19856|19844|19851|19839|26
1736787930000|2025-01-13 17:05:30|19856.3|19844.3|19856.3|19844.3|19857.3|19845.3|19856.3|19844.3|0
1736787940000|2025-01-13 17:05:40|19857.3|19845.3|19856.3|19844.3|19857.3|19845.3|19856.3|19844.3|1
1736787950000|2025-01-13 17:05:50|19853.5|19841.5|19862.3|19850.3|19862.6|19850.6|19853.5|19841.5|122
1736787960000|2025-01-13 17:06:00|19863.5|19851.5|19864.8|19852.8|19864.8|19852.8|19863.5|19851.5|4
1736787980000|2025-01-13 17:06:20|19867.6|19855.6|19863.2|19851.2|19869.8|19857.8|19863.2|19851.2|33
1736787990000|2025-01-13 17:06:30|19862.3|19850.3|19868.5|19856.5|19868.5|19856.5|19862.3|19850.3|12
1736788000000|2025-01-13 17:06:40|19867.6|19855.6|19866.3|19854.3|19867.6|19855.6|19866.3|19854.3|34
1736788010000|2025-01-13 17:06:50|19867.3|19855.3|19866.3|19854.3|19867.3|19855.3|19866.3|19854.3|0
1736788020000|2025-01-13 17:07:00|19867.3|19855.3|19866.3|19854.3|19867.3|19855.3|19866.3|19854.3|26
1736788030000|2025-01-13 17:07:10|19866|19854|19866|19854|19866|19854|19866|19854|1
1736788040000|2025-01-13 17:07:20|19866.3|19854.3|19866|19854|19866.3|19854.3|19866|19854|2
1736788050000|2025-01-13 17:07:30|19866.3|19854.3|19870.4|19858.4|19870.4|19858.4|19866.3|19854.3|4
1736788070000|2025-01-13 17:07:50|19872.3|19860.3|19872.6|19860.6|19872.6|19860.6|19872.3|19860.3|4
1736788080000|2025-01-13 17:08:00|19874.8|19862.8|19868.8|19856.8|19874.8|19862.8|19867.6|19855.6|9
1736788090000|2025-01-13 17:08:10|19869.2|19857.2|19870.1|19858.1|19870.1|19858.1|19869.2|19857.2|1
1736788100000|2025-01-13 17:08:20|19870.4|19858.4|19870.1|19858.1|19870.4|19858.4|19870.1|19858.1|4
1736788110000|2025-01-13 17:08:30|19870.4|19858.4|19870.1|19858.1|19870.4|19858.4|19870.1|19858.1|9
1736788120000|2025-01-13 17:08:40|19871|19859|19868.8|19856.8|19871|19859|19868.8|19856.8|0
1736788130000|2025-01-13 17:08:50|19867.9|19855.9|19871|19859|19871|19859|19867.9|19855.9|3
1736788150000|2025-01-13 17:09:10|19870.1|19858.1|19871|19859|19871|19859|19870.1|19858.1|0
1736788160000|2025-01-13 17:09:20|19872.9|19860.9|19872.9|19860.9|19872.9|19860.9|19872.9|19860.9|4
1736788170000|2025-01-13 17:09:30|||||||||2
1736788180000|2025-01-13 17:09:40|||||||||2
1736788190000|2025-01-13 17:09:50|19873.8|19861.8|19874.8|19862.8|19874.8|19862.8|19872.9|19860.9|1
1736788200000|2025-01-13 17:10:00|19875.4|19863.4|19875.4|19863.4|19875.4|19863.4|19875.1|19863.1|8
1736788210000|2025-01-13 17:10:10|||||||||1
1736788220000|2025-01-13 17:10:20|||||||||1
1736788230000|2025-01-13 17:10:30|19877.3|19865.3|19875.1|19863.1|19879.8|19867.8|19874.8|19862.8|10
1736788240000|2025-01-13 17:10:40|19874.8|19862.8|19875.1|19863.1|19875.1|19863.1|19874.8|19862.8|0
1736788250000|2025-01-13 17:10:50|19874.2|19862.2|19874.8|19862.8|19874.8|19862.8|19873.8|19861.8|1
1736788260000|2025-01-13 17:11:00|19879.8|19867.8|19890.7|19878.7|19891|19879|19879.4|19867.4|44
1736788270000|2025-01-13 17:11:10|19891.6|19879.6|19890.4|19878.4|19891.9|19879.9|19889.4|19877.4|1
1736788280000|2025-01-13 17:11:20|19889.4|19877.4|19889.4|19877.4|19890.7|19878.7|19889.1|19877.1|5
1736788290000|2025-01-13 17:11:30|19890.4|19878.4|19888.2|19876.2|19890.7|19878.7|19888.2|19876.2|3
1736788300000|2025-01-13 17:11:40|19887.3|19875.3|19885.7|19873.7|19888.2|19876.2|19885.7|19873.7|3
1736788310000|2025-01-13 17:11:50|19884.4|19872.4|19886.6|19874.6|19886.6|19874.6|19884.4|19872.4|8
1736788320000|2025-01-13 17:12:00|19884.4|19872.4|19884.1|19872.1|19885.7|19873.7|19884.1|19872.1|1
1736788330000|2025-01-13 17:12:10|19886.6|19874.6|19887.9|19875.9|19887.9|19875.9|19885.7|19873.7|6
1736788340000|2025-01-13 17:12:20|19886.9|19874.9|19888.2|19876.2|19888.2|19876.2|19886.9|19874.9|0
1736788350000|2025-01-13 17:12:30|19889.4|19877.4|19891.9|19879.9|19891.9|19879.9|19889.4|19877.4|5
1736788360000|2025-01-13 17:12:40|19892.9|19880.9|19891.9|19879.9|19892.9|19880.9|19891.9|19879.9|1
1736788370000|2025-01-13 17:12:50|19890.7|19878.7|19890.7|19878.7|19893.2|19881.2|19890.7|19878.7|18
1736788380000|2025-01-13 17:13:00|19891.6|19879.6|19891.6|19879.6|19891.6|19879.6|19890.7|19878.7|7
1736788400000|2025-01-13 17:13:20|19894.1|19882.1|19894.8|19882.8|19894.8|19882.8|19894.1|19882.1|9
1736788410000|2025-01-13 17:13:30|19891.9|19879.9|19894.1|19882.1|19894.1|19882.1|19891.6|19879.6|3
1736788420000|2025-01-13 17:13:40|19893.2|19881.2|19894.1|19882.1|19894.1|19882.1|19893.2|19881.2|0
1736788430000|2025-01-13 17:13:50|19895.4|19883.4|19895.7|19883.7|19895.7|19883.7|19895.4|19883.4|4
1736788440000|2025-01-13 17:14:00|19894.4|19882.4|19894.8|19882.8|19894.8|19882.8|19894.1|19882.1|8
1736788450000|2025-01-13 17:14:10|19896.6|19884.6|19901.9|19889.9|19901.9|19889.9|19896.6|19884.6|25
1736788460000|2025-01-13 17:14:20|19902.3|19890.3|19906.3|19894.3|19909.8|19897.8|19901.7|19889.7|58
1736788470000|2025-01-13 17:14:30|19909.2|19897.2|19907|19895|19910.1|19898.1|19906.7|19894.7|16
1736788480000|2025-01-13 17:14:40|19907.6|19895.6|19907.3|19895.3|19907.6|19895.6|19905.4|19893.4|7
1736788490000|2025-01-13 17:14:50|19906.3|19894.3|19907.6|19895.6|19907.9|19895.9|19906.3|19894.3|6
1736788500000|2025-01-13 17:15:00|19907.3|19895.3|19906.3|19894.3|19907.6|19895.6|19905.1|19893.1|6
1736788510000|2025-01-13 17:15:10|19906|19894|19908.5|19896.5|19908.5|19896.5|19906|19894|1
1736788520000|2025-01-13 17:15:20|19906.7|19894.7|19906.3|19894.3|19906.7|19894.7|19906.3|19894.3|5
1736788530000|2025-01-13 17:15:30|19907.6|19895.6|19902.3|19890.3|19907.6|19895.6|19902.3|19890.3|8
1736788540000|2025-01-13 17:15:40|19903.8|19891.8|19903.5|19891.5|19903.8|19891.8|19903.5|19891.5|3
1736788550000|2025-01-13 17:15:50|19903.8|19891.8|19899.2|19887.2|19903.8|19891.8|19897.9|19885.9|44
1736788560000|2025-01-13 17:16:00|19900.1|19888.1|19900.4|19888.4|19901.3|19889.3|19900.1|19888.1|1
1736788570000|2025-01-13 17:16:10|19901.3|19889.3|19901.3|19889.3|19901.3|19889.3|19901.3|19889.3|0
1736788580000|2025-01-13 17:16:20|19900.4|19888.4|19899.8|19887.8|19900.4|19888.4|19899.8|19887.8|6
1736788590000|2025-01-13 17:16:30|19900.4|19888.4|19901|19889|19901|19889|19900.1|19888.1|8
1736788600000|2025-01-13 17:16:40|19901.3|19889.3|19901.3|19889.3|19901.3|19889.3|19901.3|19889.3|2
1736788610000|2025-01-13 17:16:50|19901.7|19889.7|19901|19889|19901.7|19889.7|19901|19889|4
1736788620000|2025-01-13 17:17:00|19900.1|19888.1|19900.1|19888.1|19900.1|19888.1|19898.8|19886.8|1
1736788630000|2025-01-13 17:17:10|19899.2|19887.2|19894.2|19882.2|19899.2|19887.2|19894.2|19882.2|3
1736788640000|2025-01-13 17:17:20|||||||||1
1736788650000|2025-01-13 17:17:30|19895.1|19883.1|19895.1|19883.1|19895.1|19883.1|19893.8|19881.8|0
1736788680000|2025-01-13 17:18:00|19895.4|19883.4|19896.3|19884.3|19897.9|19885.9|19895.4|19883.4|15
1736788690000|2025-01-13 17:18:10|19895.4|19883.4|19896.3|19884.3|19897.3|19885.3|19892.6|19880.6|10
1736788700000|2025-01-13 17:18:20|19897.3|19885.3|19897.6|19885.6|19897.6|19885.6|19897.3|19885.3|4
1736788710000|2025-01-13 17:18:30|19900.1|19888.1|19900.4|19888.4|19901.3|19889.3|19900.1|19888.1|8
1736788720000|2025-01-13 17:18:40|19899.5|19887.5|19899.8|19887.8|19899.8|19887.8|19899.5|19887.5|6
1736788730000|2025-01-13 17:18:50|||||||||5
1736788740000|2025-01-13 17:19:00|19902.3|19890.3|19897.3|19885.3|19902.3|19890.3|19897.3|19885.3|21
1736788750000|2025-01-13 17:19:10|19898.2|19886.2|19898.2|19886.2|19898.2|19886.2|19898.2|19886.2|17
1736788760000|2025-01-13 17:19:20|19899.1|19887.1|19899.1|19887.1|19899.1|19887.1|19898.2|19886.2|0
1736788770000|2025-01-13 17:19:30|19899.5|19887.5|19899.1|19887.1|19899.5|19887.5|19899.1|19887.1|5
1736788780000|2025-01-13 17:19:40|19895.4|19883.4|19895.4|19883.4|19895.4|19883.4|19895.4|19883.4|7
1736788790000|2025-01-13 17:19:50|19895.1|19883.1|19895.1|19883.1|19897.6|19885.6|19894.1|19882.1|52
1736788800000|2025-01-13 17:20:00|19894.1|19882.1|19893.5|19881.5|19895.1|19883.1|19893.5|19881.5|7
1736788820000|2025-01-13 17:20:20|||||||||2
1736788860000|2025-01-13 17:21:00|||||||||1
1736788870000|2025-01-13 17:21:10|19895.1|19883.1|19895.1|19883.1|19896|19884|19895.1|19883.1|6
1736788880000|2025-01-13 17:21:20|19893.5|19881.5|19891|19879|19893.8|19881.8|19891|19879|8
1736788890000|2025-01-13 17:21:30|19887.2|19875.2|19886|19874|19887.2|19875.2|19884.1|19872.1|2
1736788900000|2025-01-13 17:21:40|19885.1|19873.1|19886|19874|19886|19874|19885.1|19873.1|3
1736788910000|2025-01-13 17:21:50|19885.1|19873.1|19879.1|19867.1|19886|19874|19879.1|19867.1|2
1736788920000|2025-01-13 17:22:00|19877.6|19865.6|19875.1|19863.1|19877.6|19865.6|19874.1|19862.1|10
1736788930000|2025-01-13 17:22:10|19874.1|19862.1|19876|19864|19876|19864|19874.1|19862.1|1
1736788940000|2025-01-13 17:22:20|19876.3|19864.3|19877.6|19865.6|19877.6|19865.6|19876.3|19864.3|2
1736788950000|2025-01-13 17:22:30|19878.5|19866.5|19882.9|19870.9|19883.8|19871.8|19878.5|19866.5|6
1736788960000|2025-01-13 17:22:40|19883.8|19871.8|19883.8|19871.8|19883.8|19871.8|19882.9|19870.9|5
1736788970000|2025-01-13 17:22:50|19883.5|19871.5|19884.1|19872.1|19884.1|19872.1|19881.6|19869.6|10
1736788980000|2025-01-13 17:23:00|19884.5|19872.5|19890.4|19878.4|19890.4|19878.4|19884.5|19872.5|15
1736788990000|2025-01-13 17:23:10|19891.3|19879.3|19891.6|19879.6|19891.6|19879.6|19891.3|19879.3|0
1736789000000|2025-01-13 17:23:20|19893.2|19881.2|19894.5|19882.5|19894.5|19882.5|19892|19880|39
1736789010000|2025-01-13 17:23:30|19894.1|19882.1|19894.1|19882.1|19894.1|19882.1|19892.9|19880.9|5
1736789020000|2025-01-13 17:23:40|19894.5|19882.5|19894.1|19882.1|19894.8|19882.8|19894.1|19882.1|9
1736789030000|2025-01-13 17:23:50|19894.5|19882.5|19894.5|19882.5|19894.5|19882.5|19894.5|19882.5|0
1736789040000|2025-01-13 17:24:00|19895.4|19883.4|19897|19885|19897|19885|19895.4|19883.4|3
1736789050000|2025-01-13 17:24:10|19898.2|19886.2|19899.1|19887.1|19899.1|19887.1|19897.3|19885.3|1
1736789060000|2025-01-13 17:24:20|19897.9|19885.9|19897.9|19885.9|19897.9|19885.9|19896.6|19884.6|4
1736789070000|2025-01-13 17:24:30|19897|19885|19896.6|19884.6|19897.3|19885.3|19896.6|19884.6|5
1736789080000|2025-01-13 17:24:40|19897|19885|19897|19885|19897|19885|19897|19885|0
1736789090000|2025-01-13 17:24:50|19899.1|19887.1|19901|19889|19901|19889|19899.1|19887.1|5
1736789100000|2025-01-13 17:25:00|19902|19890|19903.2|19891.2|19903.2|19891.2|19902|19890|2
1736789110000|2025-01-13 17:25:10|19902.3|19890.3|19901|19889|19903.2|19891.2|19901|19889|3
1736789120000|2025-01-13 17:25:20|19902|19890|19901|19889|19902.9|19890.9|19899.8|19887.8|1
1736789130000|2025-01-13 17:25:30|19902|19890|19897.9|19885.9|19902|19890|19897.9|19885.9|9
1736789140000|2025-01-13 17:25:40|19897|19885|19898.2|19886.2|19898.2|19886.2|19897|19885|3
1736789150000|2025-01-13 17:25:50|||||||||3
1736789160000|2025-01-13 17:26:00|19897.6|19885.6|19897|19885|19897.6|19885.6|19896.6|19884.6|9
1736789180000|2025-01-13 17:26:20|19897.3|19885.3|19899.1|19887.1|19899.1|19887.1|19897.3|19885.3|1
1736789190000|2025-01-13 17:26:30|19898.2|19886.2|19899.1|19887.1|19899.1|19887.1|19898.2|19886.2|1
1736789200000|2025-01-13 17:26:40|19897|19885|19896.6|19884.6|19897.9|19885.9|19896.6|19884.6|9
1736789220000|2025-01-13 17:27:00|19896.3|19884.3|19896|19884|19896.3|19884.3|19896|19884|7
1736789230000|2025-01-13 17:27:10|19900.1|19888.1|19900.1|19888.1|19900.1|19888.1|19900.1|19888.1|16
1736789240000|2025-01-13 17:27:20|19899.7|19887.7|19896|19884|19899.7|19887.7|19896|19884|3
1736789250000|2025-01-13 17:27:30|19897.2|19885.2|19897.2|19885.2|19897.2|19885.2|19896|19884|8
1736789260000|2025-01-13 17:27:40|19896.9|19884.9|19896|19884|19896.9|19884.9|19896|19884|1
1736789270000|2025-01-13 17:27:50|19897.2|19885.2|19897.2|19885.2|19897.2|19885.2|19896|19884|1
1736789280000|2025-01-13 17:28:00|||||||||1
1736789290000|2025-01-13 17:28:10|19896.9|19884.9|19896|19884|19896.9|19884.9|19896|19884|1
1736789300000|2025-01-13 17:28:20|||||||||1
1736789310000|2025-01-13 17:28:30|19896.9|19884.9|19896|19884|19896.9|19884.9|19896|19884|2
1736789330000|2025-01-13 17:28:50|19898.5|19886.5|19898.5|19886.5|19898.5|19886.5|19898.5|19886.5|2
1736789340000|2025-01-13 17:29:00|19897.8|19885.8|19895.3|19883.3|19897.8|19885.8|19895.3|19883.3|39
1736789350000|2025-01-13 17:29:10|19896.6|19884.6|19893.2|19881.2|19896.6|19884.6|19892.8|19880.8|6
1736789360000|2025-01-13 17:29:20|19893.5|19881.5|19894.4|19882.4|19894.4|19882.4|19893.5|19881.5|0
1736789370000|2025-01-13 17:29:30|19893.5|19881.5|19892.8|19880.8|19893.5|19881.5|19892.8|19880.8|4
1736789380000|2025-01-13 17:29:40|19891.6|19879.6|19888.2|19876.2|19892.8|19880.8|19887.8|19875.8|12
1736789390000|2025-01-13 17:29:50|19887.8|19875.8|19884.4|19872.4|19887.8|19875.8|19884.4|19872.4|0
1736789400000|2025-01-13 17:30:00|19883.2|19871.2|19881.9|19869.9|19884.1|19872.1|19881.6|19869.6|21
1736789410000|2025-01-13 17:30:10|19879.1|19867.1|19877.8|19865.8|19879.1|19867.1|19876.9|19864.9|7
1736789420000|2025-01-13 17:30:20|19879.1|19867.1|19881.3|19869.3|19881.3|19869.3|19878.8|19866.8|4
1736789430000|2025-01-13 17:30:30|||||||||5
1736789440000|2025-01-13 17:30:40|19880.3|19868.3|19880.3|19868.3|19880.3|19868.3|19880.3|19868.3|1
1736789450000|2025-01-13 17:30:50|19880.7|19868.7|19881.9|19869.9|19881.9|19869.9|19880.7|19868.7|11
1736789460000|2025-01-13 17:31:00|19881.3|19869.3|19880.3|19868.3|19881.3|19869.3|19880.3|19868.3|4
1736789470000|2025-01-13 17:31:10|19880.7|19868.7|19880.7|19868.7|19880.7|19868.7|19879.7|19867.7|1
1736789480000|2025-01-13 17:31:20|19880.3|19868.3|19885.3|19873.3|19885.7|19873.7|19880.3|19868.3|3
1736789490000|2025-01-13 17:31:30|||||||||2
1736789500000|2025-01-13 17:31:40|19886|19874|19886|19874|19886|19874|19886|19874|6
1736789510000|2025-01-13 17:31:50|19887.2|19875.2|19886|19874|19888.2|19876.2|19886|19874|15
1736789520000|2025-01-13 17:32:00|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|3
1736789530000|2025-01-13 17:32:10|19887.2|19875.2|19887.8|19875.8|19888.2|19876.2|19887.2|19875.2|0
1736789540000|2025-01-13 17:32:20|19886.9|19874.9|19887.8|19875.8|19887.8|19875.8|19886.9|19874.9|0
1736789550000|2025-01-13 17:32:30|||||||||1
1736789560000|2025-01-13 17:32:40|||||||||2
1736789570000|2025-01-13 17:32:50|19885|19873|19885.3|19873.3|19885.3|19873.3|19885|19873|14
1736789580000|2025-01-13 17:33:00|19885|19873|19880|19868|19885|19873|19880|19868|8
1736789590000|2025-01-13 17:33:10|19880.9|19868.9|19878.8|19866.8|19880.9|19868.9|19878.8|19866.8|0
1736789600000|2025-01-13 17:33:20|19877.2|19865.2|19877.2|19865.2|19877.2|19865.2|19876.3|19864.3|1
1736789610000|2025-01-13 17:33:30|||||||||11
1736789620000|2025-01-13 17:33:40|19877.5|19865.5|19875.9|19863.9|19877.5|19865.5|19875.3|19863.3|7
1736789630000|2025-01-13 17:33:50|19875|19863|19877.5|19865.5|19877.5|19865.5|19875|19863|3
1736789640000|2025-01-13 17:34:00|19877.2|19865.2|19877.2|19865.2|19877.2|19865.2|19877.2|19865.2|0
1736789650000|2025-01-13 17:34:10|||||||||1
1736789660000|2025-01-13 17:34:20|19877.5|19865.5|19877.2|19865.2|19878.8|19866.8|19877.2|19865.2|100
1736789670000|2025-01-13 17:34:30|19875|19863|19875|19863|19875|19863|19875|19863|1
1736789680000|2025-01-13 17:34:40|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|19875|19863|3
1736789690000|2025-01-13 17:34:50|19876.3|19864.3|19876.3|19864.3|19876.3|19864.3|19876.3|19864.3|0
1736789700000|2025-01-13 17:35:00|||||||||1
1736789710000|2025-01-13 17:35:10|19874.7|19862.7|19875.3|19863.3|19875.3|19863.3|19874.7|19862.7|2
1736789720000|2025-01-13 17:35:20|19874.7|19862.7|19874.7|19862.7|19874.7|19862.7|19874.7|19862.7|4
1736789730000|2025-01-13 17:35:30|19872.8|19860.8|19874.1|19862.1|19874.1|19862.1|19872.8|19860.8|4
1736789740000|2025-01-13 17:35:40|19875|19863|19876.3|19864.3|19876.3|19864.3|19874.1|19862.1|2
1736789750000|2025-01-13 17:35:50|19875.3|19863.3|19873.5|19861.5|19876.3|19864.3|19870|19858|9
1736789760000|2025-01-13 17:36:00|19873.1|19861.1|19872.2|19860.2|19874.7|19862.7|19872.2|19860.2|12
1736789770000|2025-01-13 17:36:10|19869.7|19857.7|19868.8|19856.8|19869.7|19857.7|19867.8|19855.8|22
1736789780000|2025-01-13 17:36:20|19868.5|19856.5|19867.5|19855.5|19868.5|19856.5|19867.2|19855.2|20
1736789790000|2025-01-13 17:36:30|19868.5|19856.5|19868.5|19856.5|19868.5|19856.5|19868.5|19856.5|9
1736789800000|2025-01-13 17:36:40|19867.5|19855.5|19868.5|19856.5|19869.7|19857.7|19867.5|19855.5|5
1736789810000|2025-01-13 17:36:50|19868.1|19856.1|19868.1|19856.1|19868.5|19856.5|19868.1|19856.1|31
1736789820000|2025-01-13 17:37:00|19867.2|19855.2|19861.9|19849.9|19868.5|19856.5|19861.9|19849.9|26
1736789830000|2025-01-13 17:37:10|19861|19849|19861|19849|19861|19849|19859.7|19847.7|1
1736789840000|2025-01-13 17:37:20|||||||||5
1736789850000|2025-01-13 17:37:30|19861.9|19849.9|19866|19854|19866.9|19854.9|19861.9|19849.9|9
1736789860000|2025-01-13 17:37:40|19866.9|19854.9|19868.1|19856.1|19868.1|19856.1|19866.9|19854.9|3
1736789870000|2025-01-13 17:37:50|19869.1|19857.1|19871|19859|19871|19859|19869.1|19857.1|9
1736789880000|2025-01-13 17:38:00|19870.6|19858.6|19870.3|19858.3|19870.6|19858.6|19869.4|19857.4|5
1736789890000|2025-01-13 17:38:10|19870.6|19858.6|19871|19859|19871|19859|19870.3|19858.3|6
1736789900000|2025-01-13 17:38:20|19870.6|19858.6|19866.9|19854.9|19870.6|19858.6|19866.9|19854.9|2
1736789910000|2025-01-13 17:38:30|19866|19854|19866|19854|19866|19854|19865.6|19853.6|10
1736789920000|2025-01-13 17:38:40|19865|19853|19866|19854|19866|19854|19865|19853|0
1736789930000|2025-01-13 17:38:50|19866.9|19854.9|19875.4|19863.4|19875.4|19863.4|19866.9|19854.9|11
1736789940000|2025-01-13 17:39:00|19876.3|19864.3|19877.2|19865.2|19877.2|19865.2|19876.3|19864.3|0
1736789950000|2025-01-13 17:39:10|19876.3|19864.3|19877.5|19865.5|19877.5|19865.5|19876.3|19864.3|2
1736789960000|2025-01-13 17:39:20|19877.2|19865.2|19875.4|19863.4|19877.5|19865.5|19875.4|19863.4|0
1736789970000|2025-01-13 17:39:30|||||||||2
1736789980000|2025-01-13 17:39:40|||||||||2
1736789990000|2025-01-13 17:39:50|19874.1|19862.1|19872.5|19860.5|19874.1|19862.1|19872.5|19860.5|4
1736790000000|2025-01-13 17:40:00|19872.9|19860.9|19872.9|19860.9|19872.9|19860.9|19872.5|19860.5|6
1736790010000|2025-01-13 17:40:10|19874.1|19862.1|19874.1|19862.1|19874.1|19862.1|19874.1|19862.1|5
1736790020000|2025-01-13 17:40:20|||||||||1
1736790030000|2025-01-13 17:40:30|19875.4|19863.4|19873.8|19861.8|19875.4|19863.4|19873.8|19861.8|4
1736790040000|2025-01-13 17:40:40|19874.1|19862.1|19875|19863|19875|19863|19874.1|19862.1|0
1736790050000|2025-01-13 17:40:50|19875.4|19863.4|19877.9|19865.9|19877.9|19865.9|19875.4|19863.4|3
1736790060000|2025-01-13 17:41:00|19877.5|19865.5|19877.2|19865.2|19878.8|19866.8|19877.2|19865.2|4
1736790070000|2025-01-13 17:41:10|19877.5|19865.5|19877.5|19865.5|19877.5|19865.5|19877.5|19865.5|3
1736790080000|2025-01-13 17:41:20|19873.8|19861.8|19875|19863|19875|19863|19873.8|19861.8|8
1736790090000|2025-01-13 17:41:30|19874.7|19862.7|19873.5|19861.5|19874.7|19862.7|19871.6|19859.6|2
1736790100000|2025-01-13 17:41:40|19872.5|19860.5|19872.5|19860.5|19872.5|19860.5|19871.6|19859.6|0
1736790110000|2025-01-13 17:41:50|19872.9|19860.9|19875|19863|19875|19863|19872.5|19860.5|2
1736790120000|2025-01-13 17:42:00|19874.7|19862.7|19873.8|19861.8|19874.7|19862.7|19873.8|19861.8|2
1736790130000|2025-01-13 17:42:10|19872.5|19860.5|19871.3|19859.3|19873.8|19861.8|19868.8|19856.8|5
1736790140000|2025-01-13 17:42:20|19870|19858|19868.8|19856.8|19870|19858|19868.8|19856.8|13
1736790150000|2025-01-13 17:42:30|19869.1|19857.1|19869.1|19857.1|19869.1|19857.1|19869.1|19857.1|5
1736790160000|2025-01-13 17:42:40|19868.8|19856.8|19868.8|19856.8|19868.8|19856.8|19868.8|19856.8|1
1736790170000|2025-01-13 17:42:50|19867.5|19855.5|19865|19853|19867.5|19855.5|19865|19853|2
1736790180000|2025-01-13 17:43:00|19864.1|19852.1|19864.1|19852.1|19864.1|19852.1|19863.8|19851.8|1
1736790190000|2025-01-13 17:43:10|19862.5|19850.5|19863.5|19851.5|19863.8|19851.8|19862.5|19850.5|7
1736790200000|2025-01-13 17:43:20|19862.5|19850.5|19862.5|19850.5|19862.5|19850.5|19862.5|19850.5|3
1736790210000|2025-01-13 17:43:30|19862.2|19850.2|19861.3|19849.3|19862.2|19850.2|19861|19849|8
1736790220000|2025-01-13 17:43:40|19862.2|19850.2|19862.5|19850.5|19862.5|19850.5|19862.2|19850.2|8
1736790230000|2025-01-13 17:43:50|19862.2|19850.2|19856.3|19844.3|19862.2|19850.2|19856.3|19844.3|8
1736790240000|2025-01-13 17:44:00|19856.6|19844.6|19856.6|19844.6|19857.5|19845.5|19855.4|19843.4|9
1736790250000|2025-01-13 17:44:10|19858.8|19846.8|19857.5|19845.5|19858.8|19846.8|19856.6|19844.6|17
1736790260000|2025-01-13 17:44:20|||||||||11
1736790270000|2025-01-13 17:44:30|19857.2|19845.2|19859.4|19847.4|19859.7|19847.7|19857.2|19845.2|15
1736790280000|2025-01-13 17:44:40|19859.7|19847.7|19862.8|19850.8|19864.1|19852.1|19859.7|19847.7|4
1736790290000|2025-01-13 17:44:50|19863.1|19851.1|19864.1|19852.1|19864.1|19852.1|19863.1|19851.1|4
1736790300000|2025-01-13 17:45:00|19866.6|19854.6|19864.4|19852.4|19866.6|19854.6|19864.4|19852.4|12
1736790310000|2025-01-13 17:45:10|19864.1|19852.1|19864.4|19852.4|19864.4|19852.4|19864.1|19852.1|2
1736790320000|2025-01-13 17:45:20|19864.7|19852.7|19864.7|19852.7|19864.7|19852.7|19864.4|19852.4|4
1736790330000|2025-01-13 17:45:30|19865.6|19853.6|19865.6|19853.6|19865.6|19853.6|19865.6|19853.6|1
1736790340000|2025-01-13 17:45:40|19868.1|19856.1|19868.1|19856.1|19868.1|19856.1|19868.1|19856.1|2
1736790350000|2025-01-13 17:45:50|19868.5|19856.5|19871|19859|19871|19859|19868.5|19856.5|2
1736790360000|2025-01-13 17:46:00|19870.6|19858.6|19870.6|19858.6|19870.6|19858.6|19870.6|19858.6|5
1736790370000|2025-01-13 17:46:10|19871|19859|19872.2|19860.2|19873.1|19861.1|19871|19859|10
1736790380000|2025-01-13 17:46:20|19871.9|19859.9|19871.9|19859.9|19871.9|19859.9|19871.9|19859.9|10
1736790390000|2025-01-13 17:46:30|19871.6|19859.6|19871.6|19859.6|19871.6|19859.6|19871.6|19859.6|2
1736790400000|2025-01-13 17:46:40|||||||||5
1736790430000|2025-01-13 17:47:10|||||||||1
1736790440000|2025-01-13 17:47:20|19870.6|19858.6|19866.6|19854.6|19870.6|19858.6|19866.6|19854.6|2
1736790450000|2025-01-13 17:47:30|19866.9|19854.9|19864.1|19852.1|19866.9|19854.9|19864.1|19852.1|3
1736790460000|2025-01-13 17:47:40|19864.4|19852.4|19864.1|19852.1|19864.4|19852.4|19864.1|19852.1|1
1736790470000|2025-01-13 17:47:50|19864.4|19852.4|19866.6|19854.6|19866.6|19854.6|19864.4|19852.4|17
1736790480000|2025-01-13 17:48:00|19866.9|19854.9|19866.9|19854.9|19866.9|19854.9|19866.6|19854.6|9
1736790490000|2025-01-13 17:48:10|19867.2|19855.2|19866.9|19854.9|19867.2|19855.2|19866.9|19854.9|6
1736790500000|2025-01-13 17:48:20|19867.8|19855.8|19866.6|19854.6|19867.8|19855.8|19866.6|19854.6|3
1736790510000|2025-01-13 17:48:30|||||||||8
1736790520000|2025-01-13 17:48:40|19865.6|19853.6|19864.1|19852.1|19866.6|19854.6|19864.1|19852.1|13
1736790530000|2025-01-13 17:48:50|19863.4|19851.4|19863.7|19851.7|19863.7|19851.7|19863.4|19851.4|6
1736790540000|2025-01-13 17:49:00|19864.1|19852.1|19864.1|19852.1|19864.1|19852.1|19864.1|19852.1|2
1736790550000|2025-01-13 17:49:10|||||||||1
1736790560000|2025-01-13 17:49:20|19864.4|19852.4|19864.1|19852.1|19864.4|19852.4|19864.1|19852.1|10
1736790570000|2025-01-13 17:49:30|19866.2|19854.2|19865.9|19853.9|19867.2|19855.2|19865.9|19853.9|1
1736790580000|2025-01-13 17:49:40|19866.2|19854.2|19866.2|19854.2|19866.2|19854.2|19866.2|19854.2|9
1736790590000|2025-01-13 17:49:50|||||||||1
1736790600000|2025-01-13 17:50:00|19867.5|19855.5|19867.5|19855.5|19868.4|19856.4|19866.6|19854.6|9
1736790610000|2025-01-13 17:50:10|19868.4|19856.4|19867.5|19855.5|19868.4|19856.4|19867.5|19855.5|0
1736790620000|2025-01-13 17:50:20|19866.6|19854.6|19866.2|19854.2|19866.6|19854.6|19866.2|19854.2|3
1736790630000|2025-01-13 17:50:30|19866.6|19854.6|19866.6|19854.6|19866.6|19854.6|19866.6|19854.6|0
1736790650000|2025-01-13 17:50:50|19865.9|19853.9|19865.9|19853.9|19865.9|19853.9|19865.9|19853.9|5
1736790660000|2025-01-13 17:51:00|19866.6|19854.6|19865.9|19853.9|19866.6|19854.6|19865.9|19853.9|4
1736790670000|2025-01-13 17:51:10|||||||||10
1736790690000|2025-01-13 17:51:30|19860.9|19848.9|19860.9|19848.9|19860.9|19848.9|19860.9|19848.9|1
1736790710000|2025-01-13 17:51:50|||||||||1
1736790720000|2025-01-13 17:52:00|19862.2|19850.2|19862.8|19850.8|19863.7|19851.7|19862.2|19850.2|11
1736790730000|2025-01-13 17:52:10|19862.5|19850.5|19861.2|19849.2|19862.5|19850.5|19861.2|19849.2|1
1736790740000|2025-01-13 17:52:20|19861.6|19849.6|19860.9|19848.9|19862.2|19850.2|19860.9|19848.9|0
1736790760000|2025-01-13 17:52:40|||||||||1
1736790770000|2025-01-13 17:52:50|19863.4|19851.4|19862.5|19850.5|19863.4|19851.4|19862.2|19850.2|3
1736790780000|2025-01-13 17:53:00|19863.4|19851.4|19863.4|19851.4|19863.4|19851.4|19863.4|19851.4|20
1736790790000|2025-01-13 17:53:10|19862.8|19850.8|19862.8|19850.8|19862.8|19850.8|19861.9|19849.9|2
1736790800000|2025-01-13 17:53:20|19861.9|19849.9|19861.9|19849.9|19861.9|19849.9|19861.9|19849.9|9
1736790810000|2025-01-13 17:53:30|||||||||1
1736790820000|2025-01-13 17:53:40|19862.8|19850.8|19863.4|19851.4|19863.4|19851.4|19862.8|19850.8|3
1736790830000|2025-01-13 17:53:50|19865.9|19853.9|19865.9|19853.9|19865.9|19853.9|19865.9|19853.9|5
1736790840000|2025-01-13 17:54:00|19864.4|19852.4|19860.9|19848.9|19864.7|19852.7|19860.9|19848.9|23
1736790850000|2025-01-13 17:54:10|19861.9|19849.9|19861.9|19849.9|19861.9|19849.9|19860.9|19848.9|3
1736790860000|2025-01-13 17:54:20|19864.7|19852.7|19864.4|19852.4|19865.9|19853.9|19864.4|19852.4|14
1736790890000|2025-01-13 17:54:50|19864.7|19852.7|19865.6|19853.6|19865.6|19853.6|19864.7|19852.7|2
1736790900000|2025-01-13 17:55:00|19865.3|19853.3|19865.6|19853.6|19865.6|19853.6|19865.3|19853.3|5
1736790910000|2025-01-13 17:55:10|19865.3|19853.3|19863.4|19851.4|19865.6|19853.6|19863.4|19851.4|5
1736790920000|2025-01-13 17:55:20|19863.1|19851.1|19863.1|19851.1|19863.1|19851.1|19863.1|19851.1|1
1736790930000|2025-01-13 17:55:30|19862.2|19850.2|19862.2|19850.2|19863.1|19851.1|19861.9|19849.9|1
1736790940000|2025-01-13 17:55:40|19863.1|19851.1|19860.9|19848.9|19863.4|19851.4|19860.6|19848.6|8
1736790950000|2025-01-13 17:55:50|19860.6|19848.6|19860.6|19848.6|19860.6|19848.6|19860.6|19848.6|14
1736790960000|2025-01-13 17:56:00|19860.9|19848.9|19861.9|19849.9|19861.9|19849.9|19860.6|19848.6|6
1736790970000|2025-01-13 17:56:10|19864|19852|19864|19852|19864|19852|19863.1|19851.1|1
1736790980000|2025-01-13 17:56:20|19863.1|19851.1|19863.1|19851.1|19863.1|19851.1|19863.1|19851.1|0
1736790990000|2025-01-13 17:56:30|19862.8|19850.8|19862.2|19850.2|19862.8|19850.8|19862.2|19850.2|6
1736791000000|2025-01-13 17:56:40|19862.5|19850.5|19863.4|19851.4|19863.4|19851.4|19862.5|19850.5|0
1736791010000|2025-01-13 17:56:50|19864.7|19852.7|19864.7|19852.7|19864.7|19852.7|19864.7|19852.7|8
1736791020000|2025-01-13 17:57:00|19865.6|19853.6|19864.7|19852.7|19865.6|19853.6|19863.4|19851.4|3
1736791030000|2025-01-13 17:57:10|||||||||1
1736791040000|2025-01-13 17:57:20|19866.9|19854.9|19864.4|19852.4|19866.9|19854.9|19863.4|19851.4|29
1736791050000|2025-01-13 17:57:30|19865.6|19853.6|19863.4|19851.4|19865.6|19853.6|19863.4|19851.4|1
1736791060000|2025-01-13 17:57:40|19863.8|19851.8|19864.4|19852.4|19864.7|19852.7|19863.8|19851.8|1
1736791070000|2025-01-13 17:57:50|19865.3|19853.3|19865.9|19853.9|19866.9|19854.9|19865.3|19853.3|7
1736791080000|2025-01-13 17:58:00|||||||||5
1736791090000|2025-01-13 17:58:10|19866.9|19854.9|19868.4|19856.4|19868.4|19856.4|19866.9|19854.9|6
1736791100000|2025-01-13 17:58:20|19867.2|19855.2|19866.9|19854.9|19867.2|19855.2|19865.9|19853.9|11
1736791110000|2025-01-13 17:58:30|19867.2|19855.2|19868.4|19856.4|19868.4|19856.4|19867.2|19855.2|4
1736791120000|2025-01-13 17:58:40|||||||||13
1736791130000|2025-01-13 17:58:50|19869.4|19857.4|19870.9|19858.9|19870.9|19858.9|19868.4|19856.4|25
1736791140000|2025-01-13 17:59:00|19871.3|19859.3|19873.8|19861.8|19873.8|19861.8|19870.9|19858.9|25
1736791150000|2025-01-13 17:59:10|19873.4|19861.4|19873.4|19861.4|19873.4|19861.4|19871.6|19859.6|5
1736791160000|2025-01-13 17:59:20|19873.8|19861.8|19873.8|19861.8|19874.1|19862.1|19873.8|19861.8|2
1736791170000|2025-01-13 17:59:30|19874.1|19862.1|19875|19863|19875|19863|19873.8|19861.8|5
1736791180000|2025-01-13 17:59:40|19874.1|19862.1|19875|19863|19875|19863|19874.1|19862.1|1
1736791190000|2025-01-13 17:59:50|19875.9|19863.9|19875.9|19863.9|19875.9|19863.9|19875.9|19863.9|2
1736791200000|2025-01-13 18:00:00|19873.8|19861.8|19870|19858|19874.7|19862.7|19870|19858|16
1736791210000|2025-01-13 18:00:10|19870.9|19858.9|19870.9|19858.9|19870.9|19858.9|19870.9|19858.9|0
1736791220000|2025-01-13 18:00:20|||||||||3
1736791230000|2025-01-13 18:00:30|||||||||13
1736791240000|2025-01-13 18:00:40|19868.4|19856.4|19868.4|19856.4|19868.4|19856.4|19868.4|19856.4|10
1736791250000|2025-01-13 18:00:50|||||||||2
1736791260000|2025-01-13 18:01:00|19869.7|19857.7|19868.8|19856.8|19869.7|19857.7|19868.8|19856.8|7
1736791270000|2025-01-13 18:01:10|19869.7|19857.7|19870.9|19858.9|19870.9|19858.9|19866.6|19854.6|8
1736791280000|2025-01-13 18:01:20|19869.7|19857.7|19870|19858|19870.9|19858.9|19868.8|19856.8|8
1736791290000|2025-01-13 18:01:30|19869.7|19857.7|19869.7|19857.7|19869.7|19857.7|19869.7|19857.7|5
1736791300000|2025-01-13 18:01:40|19868.4|19856.4|19868.4|19856.4|19869.7|19857.7|19868.4|19856.4|4
1736791310000|2025-01-13 18:01:50|19868.8|19856.8|19870.9|19858.9|19872.5|19860.5|19868.8|19856.8|12
1736791320000|2025-01-13 18:02:00|19870.3|19858.3|19869.4|19857.4|19870.3|19858.3|19869.4|19857.4|6
1736791330000|2025-01-13 18:02:10|19868.4|19856.4|19868.4|19856.4|19868.4|19856.4|19868.4|19856.4|4
1736791340000|2025-01-13 18:02:20|19864.4|19852.4|19864.4|19852.4|19864.4|19852.4|19864.4|19852.4|14
1736791350000|2025-01-13 18:02:30|19863.4|19851.4|19864.7|19852.7|19864.7|19852.7|19863.4|19851.4|64
1736791360000|2025-01-13 18:02:40|19865|19853|19863.4|19851.4|19865|19853|19863.4|19851.4|1
1736791380000|2025-01-13 18:03:00|19864.7|19852.7|19863.4|19851.4|19864.7|19852.7|19863.4|19851.4|4
1736791390000|2025-01-13 18:03:10|19862.5|19850.5|19862.2|19850.2|19862.5|19850.5|19861.3|19849.3|3
1736791400000|2025-01-13 18:03:20|19860.9|19848.9|19860.9|19848.9|19860.9|19848.9|19860.9|19848.9|7
1736791410000|2025-01-13 18:03:30|19861.3|19849.3|19862.5|19850.5|19863.4|19851.4|19861.3|19849.3|13
1736791420000|2025-01-13 18:03:40|19863.4|19851.4|19862.5|19850.5|19863.8|19851.8|19862.5|19850.5|1
1736791430000|2025-01-13 18:03:50|19863.4|19851.4|19862.5|19850.5|19863.4|19851.4|19862.5|19850.5|1
1736791440000|2025-01-13 18:04:00|19863.4|19851.4|19863.4|19851.4|19863.4|19851.4|19862.5|19850.5|4
1736791450000|2025-01-13 18:04:10|19862.5|19850.5|19863.4|19851.4|19863.4|19851.4|19862.5|19850.5|3
1736791460000|2025-01-13 18:04:20|19862.5|19850.5|19860.9|19848.9|19862.5|19850.5|19860.9|19848.9|8
1736791470000|2025-01-13 18:04:30|19862.2|19850.2|19862.2|19850.2|19862.2|19850.2|19862.2|19850.2|1
1736791480000|2025-01-13 18:04:40|19860.9|19848.9|19858.2|19846.2|19860.9|19848.9|19855.3|19843.3|45
1736791490000|2025-01-13 18:04:50|19859.1|19847.1|19856.6|19844.6|19859.1|19847.1|19856.6|19844.6|6
1736791500000|2025-01-13 18:05:00|19857.5|19845.5|19856.6|19844.6|19857.5|19845.5|19856.6|19844.6|33
1736791520000|2025-01-13 18:05:20|19859.1|19847.1|19859.4|19847.4|19861.6|19849.6|19859.1|19847.1|10
1736791530000|2025-01-13 18:05:30|19859.1|19847.1|19857.2|19845.2|19859.1|19847.1|19857.2|19845.2|1
1736791540000|2025-01-13 18:05:40|19856.6|19844.6|19854.1|19842.1|19857.6|19845.6|19854.1|19842.1|28
1736791550000|2025-01-13 18:05:50|19855.1|19843.1|19855.1|19843.1|19855.4|19843.4|19855.1|19843.1|3
1736791560000|2025-01-13 18:06:00|19852.9|19840.9|19852.9|19840.9|19852.9|19840.9|19852.9|19840.9|0
1736791570000|2025-01-13 18:06:10|19855.7|19843.7|19856.6|19844.6|19856.6|19844.6|19855.7|19843.7|33
1736791580000|2025-01-13 18:06:20|19855.4|19843.4|19856.6|19844.6|19856.6|19844.6|19855.4|19843.4|0
1736791590000|2025-01-13 18:06:30|19856.9|19844.9|19855.4|19843.4|19856.9|19844.9|19855.4|19843.4|3
1736791600000|2025-01-13 18:06:40|19855.7|19843.7|19855.7|19843.7|19855.7|19843.7|19855.4|19843.4|15
1736791610000|2025-01-13 18:06:50|19855.4|19843.4|19854.4|19842.4|19855.4|19843.4|19854.4|19842.4|4
1736791620000|2025-01-13 18:07:00|19855.4|19843.4|19854.4|19842.4|19855.4|19843.4|19854.4|19842.4|0
1736791630000|2025-01-13 18:07:10|19853.8|19841.8|19853.8|19841.8|19853.8|19841.8|19853.8|19841.8|57
1736791640000|2025-01-13 18:07:20|19854.1|19842.1|19854.1|19842.1|19854.1|19842.1|19853.2|19841.2|7
1736791650000|2025-01-13 18:07:30|19852.9|19840.9|19852.9|19840.9|19852.9|19840.9|19852.9|19840.9|13
1736791660000|2025-01-13 18:07:40|19853.8|19841.8|19853.8|19841.8|19853.8|19841.8|19853.8|19841.8|3
1736791670000|2025-01-13 18:07:50|19854.7|19842.7|19853.8|19841.8|19854.7|19842.7|19853.8|19841.8|8
1736791680000|2025-01-13 18:08:00|19854.7|19842.7|19854.7|19842.7|19854.7|19842.7|19854.7|19842.7|2
1736791690000|2025-01-13 18:08:10|19853.8|19841.8|19850.7|19838.7|19853.8|19841.8|19850.4|19838.4|16
1736791700000|2025-01-13 18:08:20|19850.4|19838.4|19851.6|19839.6|19851.9|19839.9|19850.4|19838.4|3
1736791710000|2025-01-13 18:08:30|19851.9|19839.9|19852.9|19840.9|19852.9|19840.9|19851.9|19839.9|1
1736791720000|2025-01-13 18:08:40|19852|19840|19849.5|19837.5|19852.9|19840.9|19849.5|19837.5|4
1736791730000|2025-01-13 18:08:50|19847|19835|19843.2|19831.2|19847|19835|19841|19829|17
1736791740000|2025-01-13 18:09:00|19841|19829|19838.8|19826.8|19841|19829|19838.5|19826.5|79
1736791750000|2025-01-13 18:09:10|19839.8|19827.8|19844.2|19832.2|19844.5|19832.5|19834.2|19822.2|39
1736791760000|2025-01-13 18:09:20|19843.8|19831.8|19840.7|19828.7|19843.8|19831.8|19840.7|19828.7|29
1736791770000|2025-01-13 18:09:30|19841|19829|19840.4|19828.4|19841|19829|19840.4|19828.4|5
1736791780000|2025-01-13 18:09:40|19838.5|19826.5|19838.2|19826.2|19839.5|19827.5|19837.9|19825.9|0
1736791790000|2025-01-13 18:09:50|19838.5|19826.5|19838.2|19826.2|19838.5|19826.5|19838.2|19826.2|3
1736791800000|2025-01-13 18:10:00|19837.3|19825.3|19835.4|19823.4|19837.9|19825.9|19835.4|19823.4|2
1736791810000|2025-01-13 18:10:10|19835.1|19823.1|19838.5|19826.5|19838.5|19826.5|19835.1|19823.1|41
1736791820000|2025-01-13 18:10:20|19839.5|19827.5|19836.7|19824.7|19839.5|19827.5|19836|19824|11
1736791830000|2025-01-13 18:10:30|19834.2|19822.2|19834.2|19822.2|19834.2|19822.2|19834.2|19822.2|11
1736791840000|2025-01-13 18:10:40|19836|19824|19835.4|19823.4|19836.7|19824.7|19835.4|19823.4|24
1736791850000|2025-01-13 18:10:50|19835.1|19823.1|19835.1|19823.1|19835.4|19823.4|19835.1|19823.1|19
1736791860000|2025-01-13 18:11:00|19834.2|19822.2|19815.4|19803.4|19834.2|19822.2|19814.2|19802.2|80
1736791870000|2025-01-13 18:11:10|19816.3|19804.3|19815.1|19803.1|19816.7|19804.7|19815.1|19803.1|15
1736791880000|2025-01-13 18:11:20|19815.4|19803.4|19820.4|19808.4|19820.4|19808.4|19815.4|19803.4|7
1736791890000|2025-01-13 18:11:30|19820.1|19808.1|19820.4|19808.4|19821.3|19809.3|19817.9|19805.9|12
1736791900000|2025-01-13 18:11:40|19821.3|19809.3|19824.2|19812.2|19824.2|19812.2|19820.4|19808.4|6
1736791910000|2025-01-13 18:11:50|19823.8|19811.8|19820.4|19808.4|19823.8|19811.8|19820.1|19808.1|17
1736791920000|2025-01-13 18:12:00|19821.3|19809.3|19822.6|19810.6|19822.6|19810.6|19820.1|19808.1|7
1736791930000|2025-01-13 18:12:10|19820.4|19808.4|19820.4|19808.4|19820.4|19808.4|19820.4|19808.4|7
1736791950000|2025-01-13 18:12:30|19822|19810|19824.5|19812.5|19824.5|19812.5|19822|19810|8
1736791960000|2025-01-13 18:12:40|19827.9|19815.9|19821|19809|19827.9|19815.9|19821|19809|17
1736791970000|2025-01-13 18:12:50|19820.4|19808.4|19815.1|19803.1|19820.4|19808.4|19815.1|19803.1|21
1736791980000|2025-01-13 18:13:00|19809.5|19797.5|19809.5|19797.5|19809.5|19797.5|19807.3|19795.3|92
1736791990000|2025-01-13 18:13:10|19809.2|19797.2|19809.5|19797.5|19809.8|19797.8|19809.2|19797.2|4
1736792000000|2025-01-13 18:13:20|19809.2|19797.2|19809.2|19797.2|19811|19799|19809.2|19797.2|22
1736792010000|2025-01-13 18:13:30|19810.4|19798.4|19815.1|19803.1|19816.7|19804.7|19810.4|19798.4|15
1736792020000|2025-01-13 18:13:40|19813.9|19801.9|19813.9|19801.9|19813.9|19801.9|19813.9|19801.9|4
1736792030000|2025-01-13 18:13:50|19815.1|19803.1|19816.7|19804.7|19816.7|19804.7|19814.2|19802.2|7
1736792040000|2025-01-13 18:14:00|19815.4|19803.4|19813.9|19801.9|19816.4|19804.4|19813.9|19801.9|15
1736792050000|2025-01-13 18:14:10|19816.4|19804.4|19820.1|19808.1|19820.1|19808.1|19816.4|19804.4|5
1736792060000|2025-01-13 18:14:20|19821.4|19809.4|19821.7|19809.7|19821.7|19809.7|19820.1|19808.1|10
1736792070000|2025-01-13 18:14:30|||||||||4
1736792080000|2025-01-13 18:14:40|19821.4|19809.4|19825.1|19813.1|19825.4|19813.4|19821.4|19809.4|13
1736792090000|2025-01-13 18:14:50|19825.4|19813.4|19823.9|19811.9|19828.5|19816.5|19823.5|19811.5|18
1736792100000|2025-01-13 18:15:00|19823.5|19811.5|19818.2|19806.2|19823.5|19811.5|19818.2|19806.2|45
1736792120000|2025-01-13 18:15:20|19818.5|19806.5|19818.5|19806.5|19818.5|19806.5|19818.5|19806.5|4
1736792130000|2025-01-13 18:15:30|19818.2|19806.2|19818.2|19806.2|19818.2|19806.2|19818.2|19806.2|0
1736792140000|2025-01-13 18:15:40|19819.8|19807.8|19819.8|19807.8|19819.8|19807.8|19819.8|19807.8|3
1736792150000|2025-01-13 18:15:50|19818.9|19806.9|19814.8|19802.8|19818.9|19806.9|19814.8|19802.8|13
1736792160000|2025-01-13 18:16:00|19814.5|19802.5|19815.7|19803.7|19815.7|19803.7|19813.5|19801.5|4
1736792170000|2025-01-13 18:16:10|19816|19804|19816|19804|19816|19804|19816|19804|0
1736792180000|2025-01-13 18:16:20|19817|19805|19815.7|19803.7|19818.5|19806.5|19815.7|19803.7|12
1736792190000|2025-01-13 18:16:30|||||||||1
1736792200000|2025-01-13 18:16:40|19815.4|19803.4|19813.2|19801.2|19815.4|19803.4|19813.2|19801.2|3
1736792210000|2025-01-13 18:16:50|19813.5|19801.5|19820.7|19808.7|19820.7|19808.7|19813.5|19801.5|9
1736792220000|2025-01-13 18:17:00|19821.6|19809.6|19827.3|19815.3|19829.5|19817.5|19821.6|19809.6|28
1736792230000|2025-01-13 18:17:10|19828.2|19816.2|19828.5|19816.5|19828.5|19816.5|19828.2|19816.2|2
1736792240000|2025-01-13 18:17:20|19829.5|19817.5|19825.7|19813.7|19830.4|19818.4|19824.8|19812.8|14
1736792250000|2025-01-13 18:17:30|19826|19814|19828.5|19816.5|19828.5|19816.5|19826|19814|3
1736792260000|2025-01-13 18:17:40|19828.2|19816.2|19830.4|19818.4|19830.4|19818.4|19828.2|19816.2|4
1736792270000|2025-01-13 18:17:50|19830.7|19818.7|19830.7|19818.7|19830.7|19818.7|19830.7|19818.7|2
1736792280000|2025-01-13 18:18:00|19829.8|19817.8|19832.9|19820.9|19832.9|19820.9|19829.8|19817.8|5
1736792290000|2025-01-13 18:18:10|19833.8|19821.8|19835.4|19823.4|19835.4|19823.4|19833.8|19821.8|29
1736792300000|2025-01-13 18:18:20|19834.5|19822.5|19832|19820|19834.5|19822.5|19832|19820|10
1736792310000|2025-01-13 18:18:30|19832.9|19820.9|19832.9|19820.9|19832.9|19820.9|19832.9|19820.9|0
1736792320000|2025-01-13 18:18:40|||||||||1
1736792340000|2025-01-13 18:19:00|19831|19819|19830.7|19818.7|19831|19819|19830.7|19818.7|1
1736792350000|2025-01-13 18:19:10|19831|19819|19832.9|19820.9|19832.9|19820.9|19831|19819|0
1736792360000|2025-01-13 18:19:20|19834.5|19822.5|19835.4|19823.4|19835.4|19823.4|19834.5|19822.5|7
1736792370000|2025-01-13 18:19:30|19834.5|19822.5|19835.4|19823.4|19835.4|19823.4|19834.5|19822.5|1
1736792380000|2025-01-13 18:19:40|||||||||1
1736792390000|2025-01-13 18:19:50|19834.5|19822.5|19833.5|19821.5|19835.4|19823.4|19833.5|19821.5|0
1736792400000|2025-01-13 18:20:00|19835.4|19823.4|19835.4|19823.4|19835.4|19823.4|19833.5|19821.5|5
1736792410000|2025-01-13 18:20:10|19834.5|19822.5|19834.5|19822.5|19834.5|19822.5|19834.5|19822.5|7
1736792420000|2025-01-13 18:20:20|19833.5|19821.5|19832.9|19820.9|19833.5|19821.5|19832.9|19820.9|3
1736792430000|2025-01-13 18:20:30|||||||||4
1736792440000|2025-01-13 18:20:40|19831|19819|19832|19820|19832.9|19820.9|19831|19819|0
1736792450000|2025-01-13 18:20:50|19833.5|19821.5|19833.5|19821.5|19833.5|19821.5|19833.5|19821.5|9
1736792460000|2025-01-13 18:21:00|19835.4|19823.4|19835.7|19823.7|19837.9|19825.9|19835.4|19823.4|14
1736792470000|2025-01-13 18:21:10|19836.6|19824.6|19840.7|19828.7|19842.9|19830.9|19836.6|19824.6|19
1736792480000|2025-01-13 18:21:20|19841|19829|19845.7|19833.7|19846|19834|19841|19829|10
1736792490000|2025-01-13 18:21:30|19844.5|19832.5|19842|19830|19845.4|19833.4|19842|19830|12
1736792500000|2025-01-13 18:21:40|19843.5|19831.5|19845.4|19833.4|19845.4|19833.4|19843.5|19831.5|4
1736792510000|2025-01-13 18:21:50|19844.5|19832.5|19842|19830|19844.5|19832.5|19842|19830|12
1736792520000|2025-01-13 18:22:00|19842.9|19830.9|19840.7|19828.7|19843.2|19831.2|19840.7|19828.7|9
1736792530000|2025-01-13 18:22:10|19841.6|19829.6|19841.6|19829.6|19842.9|19830.9|19841.6|19829.6|0
1736792540000|2025-01-13 18:22:20|19840.7|19828.7|19842.9|19830.9|19842.9|19830.9|19840.7|19828.7|0
1736792550000|2025-01-13 18:22:30|19843.8|19831.8|19843.5|19831.5|19844.1|19832.1|19842.6|19830.6|38
1736792560000|2025-01-13 18:22:40|19842.5|19830.5|19836|19824|19842.5|19830.5|19835.1|19823.1|47
1736792580000|2025-01-13 18:23:00|19836.9|19824.9|19837.2|19825.2|19837.9|19825.9|19836.9|19824.9|12
1736792590000|2025-01-13 18:23:10|19836.3|19824.3|19834.7|19822.7|19837.6|19825.6|19834.7|19822.7|1
1736792600000|2025-01-13 18:23:20|||||||||1
1736792610000|2025-01-13 18:23:30|19832.6|19820.6|19832.2|19820.2|19832.6|19820.6|19832.2|19820.2|4
1736792620000|2025-01-13 18:23:40|19832.6|19820.6|19831|19819|19832.9|19820.9|19829.1|19817.1|4
1736792630000|2025-01-13 18:23:50|19831.3|19819.3|19831|19819|19832.2|19820.2|19829.7|19817.7|14
1736792640000|2025-01-13 18:24:00|19826|19814|19822.6|19810.6|19826|19814|19821.3|19809.3|10
1736792650000|2025-01-13 18:24:10|19822.2|19810.2|19826.3|19814.3|19827.2|19815.2|19822.2|19810.2|47
1736792660000|2025-01-13 18:24:20|19828.8|19816.8|19828.8|19816.8|19828.8|19816.8|19828.8|19816.8|2
1736792670000|2025-01-13 18:24:30|19827.6|19815.6|19827.6|19815.6|19827.6|19815.6|19827.6|19815.6|3
1736792680000|2025-01-13 18:24:40|||||||||1
1736792690000|2025-01-13 18:24:50|19828.8|19816.8|19828.8|19816.8|19828.8|19816.8|19828.8|19816.8|10
1736792700000|2025-01-13 18:25:00|19829.7|19817.7|19828.5|19816.5|19829.7|19817.7|19827.6|19815.6|5
1736792710000|2025-01-13 18:25:10|19827.6|19815.6|19828.8|19816.8|19828.8|19816.8|19827.6|19815.6|3
1736792720000|2025-01-13 18:25:20|19829.7|19817.7|19824.7|19812.7|19829.7|19817.7|19824.7|19812.7|16
1736792730000|2025-01-13 18:25:30|19822.2|19810.2|19818.8|19806.8|19822.2|19810.2|19818.8|19806.8|3
1736792740000|2025-01-13 18:25:40|19817.9|19805.9|19817.9|19805.9|19817.9|19805.9|19817.9|19805.9|6
1736792750000|2025-01-13 18:25:50|19820.4|19808.4|19821.3|19809.3|19822.9|19810.9|19820.4|19808.4|54
1736792760000|2025-01-13 18:26:00|19821.6|19809.6|19820.4|19808.4|19822.9|19810.9|19820.4|19808.4|8
1736792770000|2025-01-13 18:26:10|19821.3|19809.3|19821.3|19809.3|19821.3|19809.3|19821.3|19809.3|0
1736792780000|2025-01-13 18:26:20|||||||||1
1736792790000|2025-01-13 18:26:30|||||||||6
1736792800000|2025-01-13 18:26:40|19822.2|19810.2|19822.2|19810.2|19822.2|19810.2|19822.2|19810.2|2
1736792810000|2025-01-13 18:26:50|19823.2|19811.2|19823.2|19811.2|19823.2|19811.2|19823.2|19811.2|49
1736792820000|2025-01-13 18:27:00|19825.7|19813.7|19825.7|19813.7|19825.7|19813.7|19825.7|19813.7|11
1736792830000|2025-01-13 18:27:10|19824.1|19812.1|19824.1|19812.1|19824.1|19812.1|19824.1|19812.1|3
1736792850000|2025-01-13 18:27:30|19823.2|19811.2|19823.2|19811.2|19823.2|19811.2|19823.2|19811.2|3
1736792860000|2025-01-13 18:27:40|||||||||1
1736792870000|2025-01-13 18:27:50|||||||||1
1736792880000|2025-01-13 18:28:00|||||||||4
1736792900000|2025-01-13 18:28:20|||||||||8
1736792910000|2025-01-13 18:28:30|19824.1|19812.1|19824.1|19812.1|19824.1|19812.1|19823.2|19811.2|3
1736792920000|2025-01-13 18:28:40|19825.7|19813.7|19824.1|19812.1|19825.7|19813.7|19824.1|19812.1|24
1736792930000|2025-01-13 18:28:50|19823.2|19811.2|19824.1|19812.1|19824.1|19812.1|19823.2|19811.2|1
1736792940000|2025-01-13 18:29:00|19823.2|19811.2|19824.1|19812.1|19824.1|19812.1|19823.2|19811.2|3
1736792950000|2025-01-13 18:29:10|19825.7|19813.7|19825.7|19813.7|19825.7|19813.7|19825.7|19813.7|16
1736792960000|2025-01-13 18:29:20|19824.7|19812.7|19824.8|19812.8|19825.7|19813.7|19824.1|19812.1|12
1736792970000|2025-01-13 18:29:30|19824.4|19812.4|19826.6|19814.6|19826.6|19814.6|19824.4|19812.4|5
1736792990000|2025-01-13 18:29:50|||||||||1
1736793000000|2025-01-13 18:30:00|||||||||4
1736793010000|2025-01-13 18:30:10|19827.5|19815.5|19829.1|19817.1|19829.1|19817.1|19826.6|19814.6|49
1736793020000|2025-01-13 18:30:20|19831.6|19819.6|19832.5|19820.5|19832.5|19820.5|19831.6|19819.6|1
1736793030000|2025-01-13 18:30:30|19834.1|19822.1|19834.1|19822.1|19834.1|19822.1|19834.1|19822.1|15
1736793040000|2025-01-13 18:30:40|19835.4|19823.4|19837.5|19825.5|19837.5|19825.5|19835.4|19823.4|23
1736793050000|2025-01-13 18:30:50|19838.8|19826.8|19836.6|19824.6|19838.8|19826.8|19836.6|19824.6|2
1736793060000|2025-01-13 18:31:00|19837.3|19825.3|19837.3|19825.3|19837.3|19825.3|19837.3|19825.3|22
1736793070000|2025-01-13 18:31:10|19836.9|19824.9|19837.3|19825.3|19837.3|19825.3|19836.9|19824.9|17
1736793080000|2025-01-13 18:31:20|19838.2|19826.2|19838.2|19826.2|19839.1|19827.1|19838.2|19826.2|1
1736793090000|2025-01-13 18:31:30|19839.1|19827.1|19843.2|19831.2|19844.4|19832.4|19839.1|19827.1|7
1736793100000|2025-01-13 18:31:40|19844.1|19832.1|19844.4|19832.4|19845.4|19833.4|19844.1|19832.1|2
1736793110000|2025-01-13 18:31:50|||||||||1
1736793120000|2025-01-13 18:32:00|19844.8|19832.8|19844.8|19832.8|19844.8|19832.8|19844.8|19832.8|7
1736793130000|2025-01-13 18:32:10|19845.7|19833.7|19845.7|19833.7|19845.7|19833.7|19844.8|19832.8|3
1736793140000|2025-01-13 18:32:20|19846.6|19834.6|19846.6|19834.6|19846.6|19834.6|19846.6|19834.6|0
1736793150000|2025-01-13 18:32:30|19845.7|19833.7|19846.6|19834.6|19846.6|19834.6|19845.7|19833.7|0
1736793160000|2025-01-13 18:32:40|19845.7|19833.7|19846.6|19834.6|19846.6|19834.6|19845.7|19833.7|30
1736793170000|2025-01-13 18:32:50|19850|19838|19848.8|19836.8|19850|19838|19847.5|19835.5|17
1736793180000|2025-01-13 18:33:00|19847.9|19835.9|19848.5|19836.5|19848.5|19836.5|19846.9|19834.9|6
1736793190000|2025-01-13 18:33:10|19847.5|19835.5|19841.6|19829.6|19847.5|19835.5|19841.6|19829.6|53
1736793200000|2025-01-13 18:33:20|19842.9|19830.9|19842.9|19830.9|19842.9|19830.9|19842.9|19830.9|4
1736793210000|2025-01-13 18:33:30|19843.8|19831.8|19844.1|19832.1|19844.1|19832.1|19843.8|19831.8|1
1736793220000|2025-01-13 18:33:40|||||||||3
1736793230000|2025-01-13 18:33:50|||||||||7
1736793240000|2025-01-13 18:34:00|19843.2|19831.2|19841.6|19829.6|19843.2|19831.2|19841.6|19829.6|1
1736793250000|2025-01-13 18:34:10|19841.3|19829.3|19844.1|19832.1|19845|19833|19841.3|19829.3|8
1736793260000|2025-01-13 18:34:20|19842.9|19830.9|19841.6|19829.6|19842.9|19830.9|19841.6|19829.6|5
1736793270000|2025-01-13 18:34:30|||||||||7
1736793280000|2025-01-13 18:34:40|19842.9|19830.9|19845|19833|19845|19833|19842.5|19830.5|8
1736793290000|2025-01-13 18:34:50|19846.6|19834.6|19849.1|19837.1|19849.1|19837.1|19846.6|19834.6|15
1736793300000|2025-01-13 18:35:00|19850|19838|19844.1|19832.1|19850|19838|19844.1|19832.1|3
1736793310000|2025-01-13 18:35:10|19845.4|19833.4|19845.4|19833.4|19845.4|19833.4|19845.4|19833.4|9
1736793320000|2025-01-13 18:35:20|19842.5|19830.5|19841.6|19829.6|19842.5|19830.5|19840.4|19828.4|4
1736793340000|2025-01-13 18:35:40|||||||||10
1736793350000|2025-01-13 18:35:50|19839.8|19827.8|19838.8|19826.8|19840|19828|19837.9|19825.9|2
1736793360000|2025-01-13 18:36:00|19837.9|19825.9|19837.9|19825.9|19837.9|19825.9|19837.5|19825.5|1
1736793370000|2025-01-13 18:36:10|19837.5|19825.5|19839.1|19827.1|19839.1|19827.1|19837.5|19825.5|10
1736793380000|2025-01-13 18:36:20|19838.8|19826.8|19838.8|19826.8|19839.1|19827.1|19838.8|19826.8|2
1736793390000|2025-01-13 18:36:30|19839.1|19827.1|19841.6|19829.6|19843.2|19831.2|19839.1|19827.1|24
1736793400000|2025-01-13 18:36:40|19839.1|19827.1|19838.8|19826.8|19839.1|19827.1|19838.8|19826.8|27
1736793410000|2025-01-13 18:36:50|19838.5|19826.5|19836.6|19824.6|19838.8|19826.8|19836.6|19824.6|1
1736793420000|2025-01-13 18:37:00|19836.3|19824.3|19836.6|19824.6|19836.6|19824.6|19836.3|19824.3|1
1736793430000|2025-01-13 18:37:10|19836.3|19824.3|19830.4|19818.4|19836.3|19824.3|19830.4|19818.4|11
1736793440000|2025-01-13 18:37:20|19831.3|19819.3|19831.6|19819.6|19831.6|19819.6|19830.4|19818.4|3
1736793450000|2025-01-13 18:37:30|19830.4|19818.4|19830.4|19818.4|19830.4|19818.4|19830.4|19818.4|0
1736793460000|2025-01-13 18:37:40|19831.3|19819.3|19831.3|19819.3|19831.3|19819.3|19831.3|19819.3|2
1736793470000|2025-01-13 18:37:50|19830.4|19818.4|19830.4|19818.4|19830.4|19818.4|19830.4|19818.4|6
1736793480000|2025-01-13 18:38:00|19830|19818|19828.5|19816.5|19831|19819|19828.5|19816.5|16
1736793490000|2025-01-13 18:38:10|19828.8|19816.8|19831|19819|19831|19819|19828.8|19816.8|5
1736793500000|2025-01-13 18:38:20|19831.9|19819.9|19832.2|19820.2|19832.2|19820.2|19831.9|19819.9|8
1736793510000|2025-01-13 18:38:30|||||||||3
1736793520000|2025-01-13 18:38:40|||||||||5
1736793530000|2025-01-13 18:38:50|19831|19819|19831|19819|19831|19819|19831|19819|15
1736793540000|2025-01-13 18:39:00|19829.1|19817.1|19827.8|19815.8|19831|19819|19827.5|19815.5|55
1736793550000|2025-01-13 18:39:10|19826.9|19814.9|19827.8|19815.8|19827.8|19815.8|19826|19814|39
1736793560000|2025-01-13 18:39:20|19826|19814|19826.9|19814.9|19826.9|19814.9|19826|19814|0
1736793570000|2025-01-13 18:39:30|19828.5|19816.5|19825.3|19813.3|19828.5|19816.5|19825.3|19813.3|33
1736793580000|2025-01-13 18:39:40|19827.8|19815.8|19826.6|19814.6|19827.8|19815.8|19826.6|19814.6|10
1736793590000|2025-01-13 18:39:50|19827.5|19815.5|19825.3|19813.3|19827.5|19815.5|19825.3|19813.3|2
1736793600000|2025-01-13 18:40:00|19826.3|19814.3|19827.5|19815.5|19827.5|19815.5|19825.3|19813.3|21
1736793610000|2025-01-13 18:40:10|19826.6|19814.6|19827.8|19815.8|19827.8|19815.8|19826.6|19814.6|2
1736793620000|2025-01-13 18:40:20|19828.8|19816.8|19831.6|19819.6|19832.8|19820.8|19828.8|19816.8|33
1736793630000|2025-01-13 18:40:30|19831.3|19819.3|19831.3|19819.3|19831.3|19819.3|19830.3|19818.3|0
1736793640000|2025-01-13 18:40:40|19832.2|19820.2|19829.7|19817.7|19832.2|19820.2|19829.7|19817.7|34
1736793650000|2025-01-13 18:40:50|19832.2|19820.2|19830.9|19818.9|19832.2|19820.2|19830.9|19818.9|6
1736793660000|2025-01-13 18:41:00|19830|19818|19829.7|19817.7|19830|19818|19829.7|19817.7|5
1736793670000|2025-01-13 18:41:10|19830.9|19818.9|19834.7|19822.7|19834.7|19822.7|19830.9|19818.9|17
1736793680000|2025-01-13 18:41:20|19832.8|19820.8|19830.6|19818.6|19832.8|19820.8|19830.6|19818.6|4
1736793690000|2025-01-13 18:41:30|||||||||2
1736793700000|2025-01-13 18:41:40|19831.3|19819.3|19839.7|19827.7|19839.7|19827.7|19831.3|19819.3|43
1736793710000|2025-01-13 18:41:50|19840.9|19828.9|19842.2|19830.2|19842.2|19830.2|19840.9|19828.9|6
1736793720000|2025-01-13 18:42:00|19843.8|19831.8|19842.2|19830.2|19844.7|19832.7|19842.2|19830.2|8
1736793730000|2025-01-13 18:42:10|19839.7|19827.7|19840.9|19828.9|19841.9|19829.9|19839.7|19827.7|9
1736793740000|2025-01-13 18:42:20|19839.7|19827.7|19840.6|19828.6|19840.6|19828.6|19839.7|19827.7|3
1736793750000|2025-01-13 18:42:30|19841.5|19829.5|19840.6|19828.6|19841.5|19829.5|19840.6|19828.6|2
1736793760000|2025-01-13 18:42:40|19841.5|19829.5|19841.5|19829.5|19843.1|19831.1|19841.5|19829.5|36
1736793770000|2025-01-13 18:42:50|19841.2|19829.2|19841.2|19829.2|19841.2|19829.2|19841.2|19829.2|42
1736793780000|2025-01-13 18:43:00|19840|19828|19840.3|19828.3|19840.3|19828.3|19840|19828|7
1736793790000|2025-01-13 18:43:10|||||||||23
1736793800000|2025-01-13 18:43:20|19840|19828|19840|19828|19840|19828|19840|19828|2
1736793820000|2025-01-13 18:43:40|19838.7|19826.7|19835|19823|19838.7|19826.7|19835|19823|8
1736793830000|2025-01-13 18:43:50|19835.9|19823.9|19836.2|19824.2|19836.2|19824.2|19835.3|19823.3|4
1736793840000|2025-01-13 18:44:00|19835.6|19823.6|19836.5|19824.5|19836.5|19824.5|19835.6|19823.6|3
1736793850000|2025-01-13 18:44:10|19835.6|19823.6|19836.5|19824.5|19836.5|19824.5|19835.6|19823.6|51
1736793870000|2025-01-13 18:44:30|||||||||18
1736793880000|2025-01-13 18:44:40|19836.2|19824.2|19835|19823|19836.2|19824.2|19835|19823|3
1736793890000|2025-01-13 18:44:50|||||||||8
1736793900000|2025-01-13 18:45:00|19833.7|19821.7|19834|19822|19834|19822|19833.7|19821.7|7
1736793910000|2025-01-13 18:45:10|19833.7|19821.7|19833.4|19821.4|19833.7|19821.7|19833.4|19821.4|44
1736793920000|2025-01-13 18:45:20|19833.7|19821.7|19833.7|19821.7|19833.7|19821.7|19833.7|19821.7|10
1736793930000|2025-01-13 18:45:30|19834|19822|19833.7|19821.7|19834|19822|19833.7|19821.7|2
1736793940000|2025-01-13 18:45:40|19831.5|19819.5|19831.5|19819.5|19831.5|19819.5|19831.5|19819.5|0
1736793950000|2025-01-13 18:45:50|19829.7|19817.7|19831.2|19819.2|19831.5|19819.5|19829.7|19817.7|47
1736793960000|2025-01-13 18:46:00|19833.1|19821.1|19832.5|19820.5|19833.1|19821.1|19832.5|19820.5|14
1736793970000|2025-01-13 18:46:10|19832.8|19820.8|19835|19823|19835|19823|19832.8|19820.8|63
1736793980000|2025-01-13 18:46:20|19836.2|19824.2|19836.2|19824.2|19836.5|19824.5|19836.2|19824.2|12
1736793990000|2025-01-13 18:46:30|19836.5|19824.5|19835.9|19823.9|19836.5|19824.5|19835.9|19823.9|4
1736794000000|2025-01-13 18:46:40|19836.2|19824.2|19836.2|19824.2|19836.2|19824.2|19836.2|19824.2|3
1736794010000|2025-01-13 18:46:50|19835.3|19823.3|19833.4|19821.4|19835.3|19823.3|19833.4|19821.4|26
1736794020000|2025-01-13 18:47:00|||||||||4
1736794030000|2025-01-13 18:47:10|19832.5|19820.5|19833.4|19821.4|19833.4|19821.4|19831.2|19819.2|2
1736794040000|2025-01-13 18:47:20|19832.5|19820.5|19830.9|19818.9|19832.5|19820.5|19830.9|19818.9|14
1736794050000|2025-01-13 18:47:30|19831.8|19819.8|19831.8|19819.8|19832.8|19820.8|19831.8|19819.8|9
1736794060000|2025-01-13 18:47:40|19832.8|19820.8|19834.3|19822.3|19834.3|19822.3|19832.8|19820.8|10
1736794070000|2025-01-13 18:47:50|||||||||5
1736794080000|2025-01-13 18:48:00|19836.8|19824.8|19836.8|19824.8|19836.8|19824.8|19835.3|19823.3|11
1736794090000|2025-01-13 18:48:10|||||||||1
1736794100000|2025-01-13 18:48:20|19838.1|19826.1|19836.8|19824.8|19838.1|19826.1|19836.8|19824.8|8
1736794110000|2025-01-13 18:48:30|19837.1|19825.1|19834.6|19822.6|19837.1|19825.1|19834.3|19822.3|83
1736794120000|2025-01-13 18:48:40|19834.3|19822.3|19834.3|19822.3|19834.3|19822.3|19834.3|19822.3|3
1736794130000|2025-01-13 18:48:50|19834.6|19822.6|19835.6|19823.6|19835.6|19823.6|19834.6|19822.6|9
1736794140000|2025-01-13 18:49:00|19835.3|19823.3|19837.8|19825.8|19837.8|19825.8|19835.3|19823.3|12
1736794150000|2025-01-13 18:49:10|19838.7|19826.7|19840.3|19828.3|19840.3|19828.3|19838.7|19826.7|7
1736794160000|2025-01-13 18:49:20|19837.8|19825.8|19835.3|19823.3|19837.8|19825.8|19835.3|19823.3|25
1736794180000|2025-01-13 18:49:40|19834.6|19822.6|19832.8|19820.8|19834.6|19822.6|19832.8|19820.8|33
1736794190000|2025-01-13 18:49:50|||||||||8
1736794200000|2025-01-13 18:50:00|19833.7|19821.7|19828.7|19816.7|19833.7|19821.7|19827.4|19815.4|36
1736794210000|2025-01-13 18:50:10|19829.6|19817.6|19829.6|19817.6|19829.6|19817.6|19829.6|19817.6|2
1736794220000|2025-01-13 18:50:20|19827.4|19815.4|19827.4|19815.4|19827.4|19815.4|19827.4|19815.4|9
1736794230000|2025-01-13 18:50:30|19828.7|19816.7|19829|19817|19829.9|19817.9|19828.7|19816.7|6
1736794240000|2025-01-13 18:50:40|19829.9|19817.9|19828.7|19816.7|19829.9|19817.9|19827.8|19815.8|4
1736794250000|2025-01-13 18:50:50|19827.8|19815.8|19827.4|19815.4|19827.8|19815.8|19826.2|19814.2|6
1736794260000|2025-01-13 18:51:00|||||||||3
1736794270000|2025-01-13 18:51:10|19827.8|19815.8|19828.7|19816.7|19829.6|19817.6|19827.8|19815.8|15
1736794280000|2025-01-13 18:51:20|19827.8|19815.8|19828.7|19816.7|19828.7|19816.7|19827.8|19815.8|10
1736794290000|2025-01-13 18:51:30|||||||||1
1736794300000|2025-01-13 18:51:40|19829.6|19817.6|19829.6|19817.6|19830.9|19818.9|19828.7|19816.7|20
1736794310000|2025-01-13 18:51:50|19829.9|19817.9|19831.2|19819.2|19831.2|19819.2|19829.9|19817.9|8
1736794320000|2025-01-13 18:52:00|19830.5|19818.5|19827.1|19815.1|19830.5|19818.5|19827.1|19815.1|21
1736794340000|2025-01-13 18:52:20|19828.4|19816.4|19827.1|19815.1|19828.4|19816.4|19827.1|19815.1|4
1736794350000|2025-01-13 18:52:30|19825.5|19813.5|19824.6|19812.6|19827.1|19815.1|19824.6|19812.6|26
1736794360000|2025-01-13 18:52:40|19824.9|19812.9|19824.6|19812.6|19824.9|19812.9|19824.6|19812.6|6
1736794370000|2025-01-13 18:52:50|||||||||6
1736794380000|2025-01-13 18:53:00|19822.1|19810.1|19824.6|19812.6|19824.6|19812.6|19822.1|19810.1|16
1736794390000|2025-01-13 18:53:10|19825.3|19813.3|19825.9|19813.9|19825.9|19813.9|19825.3|19813.3|8
1736794400000|2025-01-13 18:53:20|19825.5|19813.5|19824.6|19812.6|19825.5|19813.5|19824.6|19812.6|8
1736794410000|2025-01-13 18:53:30|19824.9|19812.9|19824.9|19812.9|19824.9|19812.9|19824.6|19812.6|7
1736794420000|2025-01-13 18:53:40|19824.6|19812.6|19824.6|19812.6|19824.9|19812.9|19824.6|19812.6|4
1736794430000|2025-01-13 18:53:50|19823.4|19811.4|19822.4|19810.4|19823.4|19811.4|19822.1|19810.1|6
1736794440000|2025-01-13 18:54:00|19824.6|19812.6|19823.7|19811.7|19824.6|19812.6|19823.7|19811.7|14
1736794450000|2025-01-13 18:54:10|19824.6|19812.6|19822.1|19810.1|19824.6|19812.6|19822.1|19810.1|4
1736794460000|2025-01-13 18:54:20|||||||||9
1736794470000|2025-01-13 18:54:30|19823.4|19811.4|19822.1|19810.1|19823.4|19811.4|19822.1|19810.1|7
1736794480000|2025-01-13 18:54:40|||||||||2
1736794490000|2025-01-13 18:54:50|19820.3|19808.3|19818.7|19806.7|19820.3|19808.3|19818.7|19806.7|47
1736794500000|2025-01-13 18:55:00|19817.8|19805.8|19815.3|19803.3|19817.8|19805.8|19815.3|19803.3|33
1736794510000|2025-01-13 18:55:10|19814.3|19802.3|19811.5|19799.5|19814.3|19802.3|19810.3|19798.3|66
1736794520000|2025-01-13 18:55:20|19812.8|19800.8|19813.1|19801.1|19814.3|19802.3|19811.2|19799.2|11
1736794530000|2025-01-13 18:55:30|19811.8|19799.8|19815.3|19803.3|19815.3|19803.3|19811.8|19799.8|11
1736794540000|2025-01-13 18:55:40|19814.3|19802.3|19813.4|19801.4|19814.3|19802.3|19813.4|19801.4|8
1736794550000|2025-01-13 18:55:50|19815.3|19803.3|19813.4|19801.4|19815.3|19803.3|19813.4|19801.4|3
1736794560000|2025-01-13 18:56:00|||||||||31
1736794570000|2025-01-13 18:56:10|19815.9|19803.9|19815.9|19803.9|19815.9|19803.9|19815.9|19803.9|8
1736794580000|2025-01-13 18:56:20|||||||||5
1736794590000|2025-01-13 18:56:30|19815.6|19803.6|19815.9|19803.9|19815.9|19803.9|19815.6|19803.6|3
1736794600000|2025-01-13 18:56:40|19815.6|19803.6|19813.4|19801.4|19815.9|19803.9|19813.4|19801.4|5
1736794610000|2025-01-13 18:56:50|||||||||5
1736794620000|2025-01-13 18:57:00|19814.3|19802.3|19815.3|19803.3|19815.3|19803.3|19814.3|19802.3|21
1736794630000|2025-01-13 18:57:10|19813.4|19801.4|19813.4|19801.4|19814.3|19802.3|19813.4|19801.4|62
1736794640000|2025-01-13 18:57:20|19815.9|19803.9|19815.9|19803.9|19815.9|19803.9|19815.9|19803.9|17
1736794650000|2025-01-13 18:57:30|19814.1|19802.1|19813.4|19801.4|19814.1|19802.1|19812.5|19800.5|13
1736794660000|2025-01-13 18:57:40|19811.6|19799.6|19812.5|19800.5|19812.5|19800.5|19811.6|19799.6|4
1736794670000|2025-01-13 18:57:50|19811.6|19799.6|19811.6|19799.6|19812.5|19800.5|19811.6|19799.6|27
1736794680000|2025-01-13 18:58:00|19813.4|19801.4|19817.8|19805.8|19819.3|19807.3|19813.4|19801.4|128
1736794690000|2025-01-13 18:58:10|19818.4|19806.4|19818.4|19806.4|19818.4|19806.4|19818.4|19806.4|3
1736794700000|2025-01-13 18:58:20|19819.3|19807.3|19816.8|19804.8|19819.3|19807.3|19815.3|19803.3|43
1736794710000|2025-01-13 18:58:30|19817.8|19805.8|19816.6|19804.6|19818.4|19806.4|19816.6|19804.6|35
1736794720000|2025-01-13 18:58:40|19817.5|19805.5|19816.6|19804.6|19817.5|19805.5|19816.6|19804.6|8
1736794730000|2025-01-13 18:58:50|||||||||93
1736794740000|2025-01-13 18:59:00|19820.9|19808.9|19816.9|19804.9|19820.9|19808.9|19816.6|19804.6|74
1736794750000|2025-01-13 18:59:10|19816.6|19804.6|19817.2|19805.2|19818.1|19806.1|19816.6|19804.6|100
1736794760000|2025-01-13 18:59:20|||||||||92
1736794770000|2025-01-13 18:59:30|19815.9|19803.9|19806|19794|19815.9|19803.9|19804.1|19792.1|248
1736794780000|2025-01-13 18:59:40|19804.1|19792.1|19804.1|19792.1|19804.1|19792.1|19802.3|19790.3|180
1736794790000|2025-01-13 18:59:50|19803.2|19791.2|19802.3|19790.3|19803.5|19791.5|19801.6|19789.6|285
1736794800000|2025-01-13 19:00:00|19802.9|19790.9|19801.6|19789.6|19802.9|19790.9|19799.8|19787.8|80
1736794810000|2025-01-13 19:00:10|19800.7|19788.7|19805.7|19793.7|19806.6|19794.6|19800.7|19788.7|113
1736794820000|2025-01-13 19:00:20|19804.8|19792.8|19805.7|19793.7|19806.3|19794.3|19804.1|19792.1|25
1736794830000|2025-01-13 19:00:30|19804.8|19792.8|19803.9|19791.9|19804.8|19792.8|19803.9|19791.9|53
1736794840000|2025-01-13 19:00:40|19804.8|19792.8|19802.9|19790.9|19804.8|19792.8|19802.9|19790.9|27
1736794850000|2025-01-13 19:00:50|||||||||6
1736794860000|2025-01-13 19:01:00|19803.9|19791.9|19803.9|19791.9|19804.8|19792.8|19803.9|19791.9|14
1736794870000|2025-01-13 19:01:10|19802.9|19790.9|19802.9|19790.9|19802.9|19790.9|19802.9|19790.9|57
1736794880000|2025-01-13 19:01:20|19808.9|19796.9|19807.9|19795.9|19810.4|19798.4|19807.9|19795.9|19
1736794890000|2025-01-13 19:01:30|19811.1|19799.1|19811.1|19799.1|19811.1|19799.1|19811.1|19799.1|56
1736794900000|2025-01-13 19:01:40|19812.9|19800.9|19814.2|19802.2|19814.2|19802.2|19812.9|19800.9|49
1736794910000|2025-01-13 19:01:50|19815.7|19803.7|19817.9|19805.9|19817.9|19805.9|19815.7|19803.7|24
1736794920000|2025-01-13 19:02:00|19819.5|19807.5|19819.2|19807.2|19819.5|19807.5|19818.9|19806.9|95
1736794930000|2025-01-13 19:02:10|19819.5|19807.5|19817.3|19805.3|19819.5|19807.5|19817.3|19805.3|22
1736794940000|2025-01-13 19:02:20|19812|19800|19812|19800|19812.9|19800.9|19812|19800|8
1736794950000|2025-01-13 19:02:30|19812.9|19800.9|19812.9|19800.9|19812.9|19800.9|19812|19800|84
1736794960000|2025-01-13 19:02:40|||||||||8
1736794970000|2025-01-13 19:02:50|19814.2|19802.2|19812.9|19800.9|19815.4|19803.4|19812.9|19800.9|56
1736794980000|2025-01-13 19:03:00|||||||||34
1736794990000|2025-01-13 19:03:10|||||||||2
1736795000000|2025-01-13 19:03:20|19814.8|19802.8|19813.9|19801.9|19814.8|19802.8|19813.9|19801.9|0
1736795010000|2025-01-13 19:03:30|19812.9|19800.9|19813.9|19801.9|19813.9|19801.9|19812.9|19800.9|3
1736795020000|2025-01-13 19:03:40|19812.9|19800.9|19812.9|19800.9|19813.9|19801.9|19812.9|19800.9|3
1736795030000|2025-01-13 19:03:50|19813.9|19801.9|19815.1|19803.1|19815.4|19803.4|19813.9|19801.9|3
1736795040000|2025-01-13 19:04:00|19815.4|19803.4|19816.1|19804.1|19816.1|19804.1|19814.2|19802.2|23
1736795050000|2025-01-13 19:04:10|19816.4|19804.4|19814.8|19802.8|19816.4|19804.4|19814.5|19802.5|19
1736795060000|2025-01-13 19:04:20|19814.5|19802.5|19815.1|19803.1|19815.1|19803.1|19814.5|19802.5|0
1736795070000|2025-01-13 19:04:30|19815.5|19803.5|19816.7|19804.7|19816.7|19804.7|19815.5|19803.5|4
1736795080000|2025-01-13 19:04:40|19816.4|19804.4|19816.4|19804.4|19816.7|19804.7|19816.4|19804.4|13
1736795090000|2025-01-13 19:04:50|19815.5|19803.5|19816.4|19804.4|19816.4|19804.4|19814.2|19802.2|19
1736865000000|2025-01-14 14:30:00|19789.5|19777.5|19807.1|19795.1|19813.6|19801.6|19789.5|19777.5|128
1736865010000|2025-01-14 14:30:10|19803.3|19791.3|19838|19826|19838|19826|19803.3|19791.3|53
1736865020000|2025-01-14 14:30:20|19837.7|19825.7|19818|19806|19837.7|19825.7|19814.3|19802.3|48
1736865030000|2025-01-14 14:30:30|19819.3|19807.3|19812.1|19800.1|19819.3|19807.3|19812.1|19800.1|27
1736865040000|2025-01-14 14:30:40|19807.8|19795.8|19795.6|19783.6|19809.3|19797.3|19793.1|19781.1|67
1736865050000|2025-01-14 14:30:50|19798.1|19786.1|19798.1|19786.1|19800.9|19788.9|19797.1|19785.1|34
1736865060000|2025-01-14 14:31:00|19800.9|19788.9|19808.1|19796.1|19808.4|19796.4|19799.3|19787.3|53
1736865070000|2025-01-14 14:31:10|19810.9|19798.9|19812.8|19800.8|19815.9|19803.9|19809.3|19797.3|29
1736865080000|2025-01-14 14:31:20|19813.4|19801.4|19815.3|19803.3|19816.8|19804.8|19812.8|19800.8|152
1736865090000|2025-01-14 14:31:30|19816.5|19804.5|19819|19807|19820|19808|19811.5|19799.5|59
1736865100000|2025-01-14 14:31:40|19820.6|19808.6|19814|19802|19821.5|19809.5|19813.7|19801.7|62
1736865110000|2025-01-14 14:31:50|19812.8|19800.8|19808.7|19796.7|19812.8|19800.8|19799|19787|64
1736865120000|2025-01-14 14:32:00|19814|19802|19812.8|19800.8|19816.2|19804.2|19812.2|19800.2|28
1736865130000|2025-01-14 14:32:10|19811.5|19799.5|19817.2|19805.2|19817.2|19805.2|19807.8|19795.8|29
1736865140000|2025-01-14 14:32:20|19819.7|19807.7|19815.6|19803.6|19819.7|19807.7|19815.6|19803.6|8
1736865150000|2025-01-14 14:32:30|19815.9|19803.9|19815.9|19803.9|19818.1|19806.1|19815.9|19803.9|11
1736865160000|2025-01-14 14:32:40|19817.2|19805.2|19821.5|19809.5|19821.5|19809.5|19817.2|19805.2|10
1736865170000|2025-01-14 14:32:50|19822.5|19810.5|19821.2|19809.2|19825.9|19813.9|19818.7|19806.7|39
1736865180000|2025-01-14 14:33:00|19820.6|19808.6|19822.5|19810.5|19823.4|19811.4|19818.7|19806.7|33
1736865190000|2025-01-14 14:33:10|19821.2|19809.2|19819.7|19807.7|19824|19812|19818.7|19806.7|45
1736865200000|2025-01-14 14:33:20|19817.2|19805.2|19810|19798|19817.2|19805.2|19810|19798|23
1736865210000|2025-01-14 14:33:30|19810.9|19798.9|19818.7|19806.7|19821.9|19809.9|19810.9|19798.9|6
1736865220000|2025-01-14 14:33:40|19819|19807|19815.3|19803.3|19822.5|19810.5|19815.3|19803.3|14
1736865230000|2025-01-14 14:33:50|19815|19803|19815.3|19803.3|19816.2|19804.2|19812.8|19800.8|17
1736865240000|2025-01-14 14:34:00|19817.2|19805.2|19825.9|19813.9|19825.9|19813.9|19816.5|19804.5|30
1736865250000|2025-01-14 14:34:10|19829.7|19817.7|19825.3|19813.3|19830|19818|19824|19812|24
1736865260000|2025-01-14 14:34:20|19827.2|19815.2|19824.7|19812.7|19827.5|19815.5|19822.5|19810.5|7
1736865270000|2025-01-14 14:34:30|19823.7|19811.7|19820.9|19808.9|19827.2|19815.2|19820.9|19808.9|27
1736865280000|2025-01-14 14:34:40|19819.7|19807.7|19813.4|19801.4|19819.7|19807.7|19813.4|19801.4|21
1736865290000|2025-01-14 14:34:50|19813.7|19801.7|19815.3|19803.3|19817.2|19805.2|19810.6|19798.6|24
1736865300000|2025-01-14 14:35:00|19814.7|19802.7|19811.6|19799.6|19814.7|19802.7|19810.6|19798.6|46
1736865310000|2025-01-14 14:35:10|19811.9|19799.9|19810.9|19798.9|19812.8|19800.8|19810.9|19798.9|3
1736865320000|2025-01-14 14:35:20|19810.6|19798.6|19808.4|19796.4|19810.6|19798.6|19806.9|19794.9|13
1736865330000|2025-01-14 14:35:30|19808.1|19796.1|19807.2|19795.2|19810.6|19798.6|19807.2|19795.2|9
1736865340000|2025-01-14 14:35:40|19807.5|19795.5|19808.7|19796.7|19814.1|19802.1|19807.2|19795.2|27
1736865350000|2025-01-14 14:35:50|19809|19797|19810.9|19798.9|19810.9|19798.9|19808.4|19796.4|8
1736865360000|2025-01-14 14:36:00|19813.4|19801.4|19810.9|19798.9|19813.4|19801.4|19810.9|19798.9|9
1736865370000|2025-01-14 14:36:10|19812.2|19800.2|19815.6|19803.6|19815.9|19803.9|19810.9|19798.9|12
1736865380000|2025-01-14 14:36:20|19815.9|19803.9|19814.7|19802.7|19815.9|19803.9|19814.4|19802.4|1
1736865390000|2025-01-14 14:36:30|19814.4|19802.4|19811.9|19799.9|19814.7|19802.7|19809.4|19797.4|3
1736865400000|2025-01-14 14:36:40|19813.1|19801.1|19813.4|19801.4|19813.4|19801.4|19813.1|19801.1|5
1736865410000|2025-01-14 14:36:50|19810.9|19798.9|19809.7|19797.7|19810.9|19798.9|19809.7|19797.7|24
1736865420000|2025-01-14 14:37:00|19810|19798|19810.9|19798.9|19811.2|19799.2|19808.4|19796.4|3
1736865430000|2025-01-14 14:37:10|19812.2|19800.2|19812.2|19800.2|19812.2|19800.2|19808.4|19796.4|8
1736865440000|2025-01-14 14:37:20|19810.9|19798.9|19806.9|19794.9|19814.4|19802.4|19805.9|19793.9|11
1736865450000|2025-01-14 14:37:30|19805.9|19793.9|19809.7|19797.7|19809.7|19797.7|19805.9|19793.9|3
1736865460000|2025-01-14 14:37:40|19810|19798|19808.4|19796.4|19810.6|19798.6|19808.4|19796.4|6
1736865470000|2025-01-14 14:37:50|19808.7|19796.7|19808.4|19796.4|19809.7|19797.7|19808.4|19796.4|3
1736865480000|2025-01-14 14:38:00|19809.4|19797.4|19813.1|19801.1|19813.1|19801.1|19808.4|19796.4|6
1736865490000|2025-01-14 14:38:10|19814.7|19802.7|19807.2|19795.2|19814.7|19802.7|19807.2|19795.2|15
1736865500000|2025-01-14 14:38:20|19807.5|19795.5|19818.4|19806.4|19820.6|19808.6|19807.5|19795.5|9
1736865510000|2025-01-14 14:38:30|19819.4|19807.4|19820.9|19808.9|19821.9|19809.9|19818.1|19806.1|7
1736865520000|2025-01-14 14:38:40|19820.6|19808.6|19819.7|19807.7|19821.6|19809.6|19817.2|19805.2|15
1736865530000|2025-01-14 14:38:50|19819.4|19807.4|19816.9|19804.9|19819.7|19807.7|19816.9|19804.9|14
1736865540000|2025-01-14 14:39:00|19817.2|19805.2|19819.4|19807.4|19819.4|19807.4|19817.2|19805.2|5
1736865550000|2025-01-14 14:39:10|19818.4|19806.4|19819.4|19807.4|19819.4|19807.4|19818.4|19806.4|3
1736865560000|2025-01-14 14:39:20|19818.8|19806.8|19817.2|19805.2|19818.8|19806.8|19811.9|19799.9|17
1736865570000|2025-01-14 14:39:30|19817.5|19805.5|19819.4|19807.4|19820.9|19808.9|19817.5|19805.5|9
1736865580000|2025-01-14 14:39:40|19819.7|19807.7|19829.4|19817.4|19829.4|19817.4|19819.7|19807.7|20
1736865590000|2025-01-14 14:39:50|19829.7|19817.7|19833.4|19821.4|19834.7|19822.7|19829.7|19817.7|16
1736865600000|2025-01-14 14:40:00|19831.9|19819.9|19831.9|19819.9|19831.9|19819.9|19831.9|19819.9|4
1736865610000|2025-01-14 14:40:10|19829.7|19817.7|19831.9|19819.9|19831.9|19819.9|19829.1|19817.1|5
1736865620000|2025-01-14 14:40:20|19832.2|19820.2|19830.9|19818.9|19832.2|19820.2|19830.6|19818.6|8
1736865630000|2025-01-14 14:40:30|19831.9|19819.9|19833.1|19821.1|19833.1|19821.1|19830.6|19818.6|3
1736865640000|2025-01-14 14:40:40|19832.2|19820.2|19834.4|19822.4|19834.4|19822.4|19832.2|19820.2|2
1736865650000|2025-01-14 14:40:50|19833.4|19821.4|19830.6|19818.6|19833.4|19821.4|19829.4|19817.4|8
1736865660000|2025-01-14 14:41:00|19830.3|19818.3|19830.6|19818.6|19830.9|19818.9|19828.4|19816.4|17
1736865670000|2025-01-14 14:41:10|19830.3|19818.3|19830.3|19818.3|19830.3|19818.3|19828.1|19816.1|6
1736865680000|2025-01-14 14:41:20|19829.4|19817.4|19823.4|19811.4|19829.4|19817.4|19823.4|19811.4|9
1736865690000|2025-01-14 14:41:30|19824.4|19812.4|19820.9|19808.9|19824.4|19812.4|19820.6|19808.6|8
1736865700000|2025-01-14 14:41:40|19821.9|19809.9|19814.7|19802.7|19821.9|19809.9|19814.7|19802.7|9
1736865710000|2025-01-14 14:41:50|19815.6|19803.6|19812.2|19800.2|19815.6|19803.6|19812.2|19800.2|9
1736865720000|2025-01-14 14:42:00|19812.5|19800.5|19805.9|19793.9|19813.4|19801.4|19805.9|19793.9|16
1736865730000|2025-01-14 14:42:10|19804.7|19792.7|19806.5|19794.5|19806.5|19794.5|19803.7|19791.7|8
1736865740000|2025-01-14 14:42:20|19807.5|19795.5|19806.5|19794.5|19807.5|19795.5|19806.5|19794.5|1
1736865750000|2025-01-14 14:42:30|19805.3|19793.3|19804|19792|19805.3|19793.3|19802.8|19790.8|10
1736865760000|2025-01-14 14:42:40|19805|19793|19805.3|19793.3|19806.5|19794.5|19805|19793|6
1736865770000|2025-01-14 14:42:50|19804|19792|19800.9|19788.9|19805.3|19793.3|19800.9|19788.9|3
1736865780000|2025-01-14 14:43:00|19802.1|19790.1|19803.4|19791.4|19803.4|19791.4|19802.1|19790.1|4
1736865790000|2025-01-14 14:43:10|19803.7|19791.7|19804.9|19792.9|19805.6|19793.6|19800.2|19788.2|20
1736865800000|2025-01-14 14:43:20|19806.2|19794.2|19804.3|19792.3|19806.2|19794.2|19802.7|19790.7|14
1736865810000|2025-01-14 14:43:30|19806.2|19794.2|19806.5|19794.5|19806.5|19794.5|19804|19792|9
1736865820000|2025-01-14 14:43:40|19805.2|19793.2|19808.1|19796.1|19808.4|19796.4|19805.2|19793.2|16
1736865830000|2025-01-14 14:43:50|19809.3|19797.3|19808.1|19796.1|19813.7|19801.7|19808.1|19796.1|39
1736865840000|2025-01-14 14:44:00|19807.1|19795.1|19809|19797|19810.6|19798.6|19807.1|19795.1|16
1736865850000|2025-01-14 14:44:10|19811.5|19799.5|19813.7|19801.7|19814|19802|19811.5|19799.5|5
1736865860000|2025-01-14 14:44:20|19812.8|19800.8|19812.8|19800.8|19812.8|19800.8|19812.8|19800.8|1
1736865870000|2025-01-14 14:44:30|19814.3|19802.3|19814|19802|19814.3|19802.3|19812.8|19800.8|5
1736865880000|2025-01-14 14:44:40|19815|19803|19812.5|19800.5|19815|19803|19811.5|19799.5|3
1736865890000|2025-01-14 14:44:50|19812.8|19800.8|19817.8|19805.8|19819|19807|19812.8|19800.8|22
1736865900000|2025-01-14 14:45:00|19817.5|19805.5|19815|19803|19817.8|19805.8|19811.5|19799.5|17
1736865910000|2025-01-14 14:45:10|19815.3|19803.3|19814|19802|19815.3|19803.3|19812.8|19800.8|4
1736865920000|2025-01-14 14:45:20|19815|19803|19815|19803|19815|19803|19814|19802|1
1736865930000|2025-01-14 14:45:30|19815.9|19803.9|19812.5|19800.5|19815.9|19803.9|19812.5|19800.5|3
1736865940000|2025-01-14 14:45:40|19811.5|19799.5|19807.5|19795.5|19811.5|19799.5|19806.5|19794.5|16
1736865950000|2025-01-14 14:45:50|19807.8|19795.8|19810.6|19798.6|19810.6|19798.6|19807.8|19795.8|4
1736865960000|2025-01-14 14:46:00|19811.5|19799.5|19808.7|19796.7|19811.5|19799.5|19807.8|19795.8|22
1736865970000|2025-01-14 14:46:10|19809|19797|19807.8|19795.8|19810|19798|19807.5|19795.5|11
1736865980000|2025-01-14 14:46:20|19808.7|19796.7|19809.7|19797.7|19809.7|19797.7|19808.7|19796.7|40
1736865990000|2025-01-14 14:46:30|19810.9|19798.9|19810.6|19798.6|19811.9|19799.9|19810.6|19798.6|9
1736866000000|2025-01-14 14:46:40|19808.4|19796.4|19805.6|19793.6|19808.4|19796.4|19805.6|19793.6|17
1736866010000|2025-01-14 14:46:50|19801.9|19789.9|19802.8|19790.8|19803.8|19791.8|19800.9|19788.9|24
1736866020000|2025-01-14 14:47:00|19803.8|19791.8|19796.3|19784.3|19804.1|19792.1|19796.3|19784.3|13
1736866030000|2025-01-14 14:47:10|19797.8|19785.8|19787.8|19775.8|19800.3|19788.3|19787.8|19775.8|27
1736866040000|2025-01-14 14:47:20|19788.8|19776.8|19780.3|19768.3|19788.8|19776.8|19780.3|19768.3|58
1736866050000|2025-01-14 14:47:30|19779.4|19767.4|19784.1|19772.1|19785.3|19773.3|19779.4|19767.4|39
1736866060000|2025-01-14 14:47:40|19782.5|19770.5|19791.6|19779.6|19791.6|19779.6|19782.5|19770.5|34
1736866070000|2025-01-14 14:47:50|19791.3|19779.3|19789.1|19777.1|19793.8|19781.8|19787.5|19775.5|18
1736866080000|2025-01-14 14:48:00|19789.4|19777.4|19781.6|19769.6|19794.1|19782.1|19781.6|19769.6|46
1736866090000|2025-01-14 14:48:10|19782.5|19770.5|19780.3|19768.3|19784.4|19772.4|19780.3|19768.3|20
1736866100000|2025-01-14 14:48:20|19781.3|19769.3|19761.6|19749.6|19781.3|19769.3|19761.6|19747.5|99
1736866110000|2025-01-14 14:48:30|19763.5|19751.5|19768.5|19756.5|19770.3|19758.3|19763.5|19751.5|22
1736866120000|2025-01-14 14:48:40|19769.1|19757.1|19760|19748|19770.3|19758.3|19760|19748|46
1736866130000|2025-01-14 14:48:50|19761.6|19749.6|19748.8|19736.8|19764.1|19752.1|19748.8|19736.8|45
1736866140000|2025-01-14 14:49:00|19749.1|19737.1|19734.7|19722.7|19749.1|19737.1|19734.7|19722.7|82
1736866150000|2025-01-14 14:49:10|19734.4|19722.4|19734.7|19722.7|19739.1|19727.1|19728.1|19716.1|61
1736866160000|2025-01-14 14:49:20|19731.6|19719.6|19739.1|19727.1|19742.5|19730.5|19731.6|19719.6|40
1736866170000|2025-01-14 14:49:30|19738.8|19726.8|19738.1|19726.1|19742.5|19730.5|19735.3|19723.3|48
1736866180000|2025-01-14 14:49:40|19739.1|19727.1|19733.4|19721.4|19741.6|19729.6|19733.4|19721.4|36
1736866190000|2025-01-14 14:49:50|19734.7|19722.7|19741.6|19729.6|19742.5|19730.5|19734.7|19722.7|6
1736866200000|2025-01-14 14:50:00|19744.1|19732.1|19719.4|19707.4|19744.1|19732.1|19718.4|19706.4|22
1736866210000|2025-01-14 14:50:10|19719.1|19707.1|19723.4|19711.4|19723.4|19711.4|19717.2|19705.2|5
1736866220000|2025-01-14 14:50:20|19722.2|19710.2|19717.2|19705.2|19723.1|19711.1|19715.9|19703.9|37
1736866230000|2025-01-14 14:50:30|19721.2|19709.2|19718.4|19706.4|19721.2|19709.2|19717.2|19705.2|20
1736866240000|2025-01-14 14:50:40|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|19718.4|19706.4|9
1736866250000|2025-01-14 14:50:50|19723.4|19711.4|19728.7|19716.7|19730.9|19718.9|19723.4|19711.4|38
1736866260000|2025-01-14 14:51:00|19729.7|19717.7|19741.9|19729.9|19741.9|19729.9|19728.4|19716.4|19
1736866270000|2025-01-14 14:51:10|19742.2|19730.2|19745|19733|19745|19733|19737.5|19725.5|44
1736866280000|2025-01-14 14:51:20|19744.7|19732.7|19745.3|19733.3|19745.3|19733.3|19741.5|19729.5|12
1736866290000|2025-01-14 14:51:30|19745|19733|19745|19733|19746.5|19734.5|19741.5|19729.5|34
1736866300000|2025-01-14 14:51:40|19746.2|19734.2|19748.7|19736.7|19751.2|19739.2|19745.6|19733.6|6
1736866310000|2025-01-14 14:51:50|19747.5|19735.5|19749|19737|19751.5|19739.5|19745.6|19733.6|60
1736866320000|2025-01-14 14:52:00|19751.5|19739.5|19750.3|19738.3|19752.8|19740.8|19750.3|19738.3|2
1736866330000|2025-01-14 14:52:10|19749.3|19737.3|19750.3|19738.3|19751.5|19739.5|19749|19737|4
1736866340000|2025-01-14 14:52:20|19749.7|19737.7|19746.2|19734.2|19750.3|19738.3|19745|19733|7
1736866350000|2025-01-14 14:52:30|19746.5|19734.5|19742.2|19730.2|19747.2|19735.2|19734.7|19722.7|51
1736866360000|2025-01-14 14:52:40|19742.8|19730.8|19734.1|19722.1|19743.1|19731.1|19732.8|19720.8|129
1736866370000|2025-01-14 14:52:50|19736|19724|19739.1|19727.1|19739.1|19727.1|19735|19723|7
1736866380000|2025-01-14 14:53:00|19739.4|19727.4|19737.8|19725.8|19741.3|19729.3|19736|19724|18
1736866390000|2025-01-14 14:53:10|19739.1|19727.1|19740|19728|19742.5|19730.5|19739.1|19727.1|42
1736866400000|2025-01-14 14:53:20|19738.5|19726.5|19733.5|19721.5|19738.5|19726.5|19732.5|19720.5|4
1736866410000|2025-01-14 14:53:30|19735|19723|19740|19728|19740|19728|19735|19723|3
1736866420000|2025-01-14 14:53:40|19741.3|19729.3|19733.5|19721.5|19741.6|19729.6|19733.5|19721.5|62
1736866430000|2025-01-14 14:53:50|19733.2|19721.2|19738.5|19726.5|19738.5|19726.5|19731.9|19719.9|22
1736866440000|2025-01-14 14:54:00|19737.9|19725.9|19744.7|19732.7|19746.3|19734.3|19733.5|19721.5|32
1736866450000|2025-01-14 14:54:10|19746|19734|19747.2|19735.2|19748.5|19736.5|19744.7|19732.7|6
1736866460000|2025-01-14 14:54:20|19747.8|19735.8|19747.2|19735.2|19749.7|19737.7|19747.2|19735.2|14
1736866470000|2025-01-14 14:54:30|19748.5|19736.5|19748.5|19736.5|19748.5|19736.5|19747.2|19735.2|39
1736866480000|2025-01-14 14:54:40|19748.2|19736.2|19743.5|19731.5|19748.2|19736.2|19743.5|19731.5|13
1736866490000|2025-01-14 14:54:50|19742.5|19730.5|19739.7|19727.7|19742.5|19730.5|19736.9|19724.9|16
1736866500000|2025-01-14 14:55:00|19737.2|19725.2|19738.2|19726.2|19738.5|19726.5|19734.7|19722.7|23
1736866510000|2025-01-14 14:55:10|19738.5|19726.5|19739.7|19727.7|19739.7|19727.7|19738.5|19726.5|1
1736866520000|2025-01-14 14:55:20|19739.4|19727.4|19743.5|19731.5|19743.5|19731.5|19739.4|19727.4|3
1736866530000|2025-01-14 14:55:30|19744.7|19732.7|19743.5|19731.5|19744.7|19732.7|19743.5|19731.5|1
1736866540000|2025-01-14 14:55:40|19743.8|19731.8|19750.7|19738.7|19752.9|19740.9|19743.5|19731.5|5
1736866550000|2025-01-14 14:55:50|19751|19739|19746.9|19734.9|19751|19739|19746.6|19734.6|24
1736866560000|2025-01-14 14:56:00|19747.9|19735.9|19747.9|19735.9|19747.9|19735.9|19747.5|19735.5|6
1736866570000|2025-01-14 14:56:10|19748.2|19736.2|19746.9|19734.9|19748.8|19736.8|19746.6|19734.6|10
1736866580000|2025-01-14 14:56:20|19746|19734|19750.1|19738.1|19750.1|19738.1|19746|19734|13
1736866590000|2025-01-14 14:56:30|19747.9|19735.9|19744.1|19732.1|19749.1|19737.1|19744.1|19732.1|17
1736866600000|2025-01-14 14:56:40|19745.4|19733.4|19744.4|19732.4|19745.4|19733.4|19744.1|19732.1|3
1736866610000|2025-01-14 14:56:50|19742.5|19730.5|19746.6|19734.6|19746.9|19734.9|19742.5|19730.5|1
1736866620000|2025-01-14 14:57:00|19746.9|19734.9|19744.1|19732.1|19747.9|19735.9|19744.1|19732.1|34
1736866630000|2025-01-14 14:57:10|19742.9|19730.9|19744.4|19732.4|19744.4|19732.4|19742.9|19730.9|2
1736866640000|2025-01-14 14:57:20|19744.1|19732.1|19744.1|19732.1|19744.4|19732.4|19743.2|19731.2|6
1736866650000|2025-01-14 14:57:30|19747.9|19735.9|19751|19739|19751|19739|19745.4|19733.4|43
1736866660000|2025-01-14 14:57:40|19752.2|19740.2|19752.2|19740.2|19752.2|19740.2|19752.2|19740.2|1
1736866670000|2025-01-14 14:57:50|19753.5|19741.5|19753.5|19741.5|19753.5|19741.5|19753.5|19741.5|0
1736866680000|2025-01-14 14:58:00|19753.2|19741.2|19750.7|19738.7|19753.2|19741.2|19749.4|19737.4|7
1736866690000|2025-01-14 14:58:10|19751|19739|19748.5|19736.5|19751|19739|19746.6|19734.6|14
1736866700000|2025-01-14 14:58:20|19747.9|19735.9|19764.4|19752.4|19764.4|19752.4|19746.9|19734.9|16
1736866710000|2025-01-14 14:58:30|19763.5|19751.5|19759.1|19747.1|19763.5|19751.5|19759.1|19747.1|7
1736866720000|2025-01-14 14:58:40|19758.2|19746.2|19755.4|19743.4|19759.1|19747.1|19755.4|19743.4|3
1736866730000|2025-01-14 14:58:50|19754.4|19742.4|19752.9|19740.9|19756|19744|19751.9|19739.9|7
1736866740000|2025-01-14 14:59:00|19753.2|19741.2|19751.9|19739.9|19753.2|19741.2|19751.6|19739.6|17
1736866750000|2025-01-14 14:59:10|19751.6|19739.6|19746.9|19734.9|19751.6|19739.6|19746.9|19734.9|17
1736866760000|2025-01-14 14:59:20|19747.2|19735.2|19752.8|19740.8|19752.8|19740.8|19747.2|19735.2|86
1736866770000|2025-01-14 14:59:30|19751.6|19739.6|19752.5|19740.5|19752.8|19740.8|19751.6|19739.6|10
1736866780000|2025-01-14 14:59:40|19752.2|19740.2|19758.5|19746.5|19758.8|19746.8|19752.2|19740.2|5
1736866790000|2025-01-14 14:59:50|19758.8|19746.8|19752.5|19740.5|19758.8|19746.8|19751.3|19739.3|8
1736866800000|2025-01-14 15:00:00|19751.6|19739.6|19754.1|19742.1|19754.1|19742.1|19751.6|19739.6|11
1736866810000|2025-01-14 15:00:10|19755|19743|19755.3|19743.3|19755.3|19743.3|19754.1|19742.1|24
1736866820000|2025-01-14 15:00:20|19754.1|19742.1|19754.1|19742.1|19755|19743|19753.8|19741.8|111
1736866830000|2025-01-14 15:00:30|19753.8|19741.8|19752.8|19740.8|19754.1|19742.1|19752.8|19740.8|10
1736866840000|2025-01-14 15:00:40|19753.8|19741.8|19753.5|19741.5|19753.8|19741.8|19751.6|19739.6|3
1736866850000|2025-01-14 15:00:50|19752.5|19740.5|19753.5|19741.5|19753.5|19741.5|19752.5|19740.5|0
1736866860000|2025-01-14 15:01:00|19752.5|19740.5|19753.8|19741.8|19754.1|19742.1|19752.5|19740.5|3
1736866870000|2025-01-14 15:01:10|19755|19743|19756.3|19744.3|19758.8|19746.8|19755|19743|6
1736866880000|2025-01-14 15:01:20|19756.9|19744.9|19756.3|19744.3|19758.8|19746.8|19756.3|19744.3|7
1736866890000|2025-01-14 15:01:30|19755.3|19743.3|19757.2|19745.2|19759.7|19747.7|19755.3|19743.3|3
1736866900000|2025-01-14 15:01:40|19758.2|19746.2|19760|19748|19761.6|19749.6|19757.2|19745.2|25
1736866910000|2025-01-14 15:01:50|19761|19749|19757.5|19745.5|19761.3|19749.3|19756.6|19744.6|2
1736866920000|2025-01-14 15:02:00|19757.8|19745.8|19758.8|19746.8|19758.8|19746.8|19756.6|19744.6|4
1736866930000|2025-01-14 15:02:10|19756.6|19744.6|19746.3|19734.3|19758.8|19746.8|19746.3|19734.3|21
1736866940000|2025-01-14 15:02:20|19748.5|19736.5|19750.7|19738.7|19750.7|19738.7|19747.2|19735.2|50
1736866950000|2025-01-14 15:02:30|19749.7|19737.7|19749.7|19737.7|19750.7|19738.7|19749.7|19737.7|19
1736866970000|2025-01-14 15:02:50|19749.1|19737.1|19751.3|19739.3|19751.3|19739.3|19749.1|19737.1|29
1736866980000|2025-01-14 15:03:00|19751.9|19739.9|19758.8|19746.8|19758.8|19746.8|19751.9|19739.9|8
1736866990000|2025-01-14 15:03:10|19759.7|19747.7|19759.7|19747.7|19759.7|19747.7|19759.7|19747.7|19
1736867000000|2025-01-14 15:03:20|19760.7|19748.7|19759.7|19747.7|19760.7|19748.7|19758.5|19746.5|2
1736867010000|2025-01-14 15:03:30|19759.4|19747.4|19759.4|19747.4|19759.4|19747.4|19759.4|19747.4|6
1736867020000|2025-01-14 15:03:40|19759.7|19747.7|19759.4|19747.4|19759.7|19747.7|19759.4|19747.4|0
1736867030000|2025-01-14 15:03:50|19759.7|19747.7|19754.4|19742.4|19759.7|19747.7|19754.4|19742.4|19
1736867040000|2025-01-14 15:04:00|19754.1|19742.1|19756|19744|19756.3|19744.3|19754.1|19742.1|71
1736867050000|2025-01-14 15:04:10|19756.3|19744.3|19759.8|19747.8|19759.8|19747.8|19756.3|19744.3|15
1736867060000|2025-01-14 15:04:20|19758.5|19746.5|19762.6|19750.6|19762.9|19750.9|19757.6|19745.6|8
1736867070000|2025-01-14 15:04:30|19761.6|19749.6|19768.8|19756.8|19772.6|19760.6|19761.3|19749.3|13
1736867080000|2025-01-14 15:04:40|19770.7|19758.7|19777.6|19765.6|19777.9|19765.9|19770.7|19758.7|105
1736867090000|2025-01-14 15:04:50|19776.6|19764.6|19780.7|19768.7|19784.1|19772.1|19776.6|19764.6|20
1736867100000|2025-01-14 15:05:00|19782.2|19770.2|19787.9|19775.9|19788.2|19776.2|19782.2|19770.2|47
1736867110000|2025-01-14 15:05:10|19788.8|19776.8|19791|19779|19794.4|19782.4|19786.6|19774.6|33
1736867120000|2025-01-14 15:05:20|19791.9|19779.9|19788.5|19776.5|19793.5|19781.5|19787.2|19775.2|19
1736867130000|2025-01-14 15:05:30|19790.4|19778.4|19784.1|19772.1|19790.4|19778.4|19784.1|19772.1|22
1736867140000|2025-01-14 15:05:40|19785.4|19773.4|19779.7|19767.7|19785.4|19773.4|19779.7|19767.7|31
1736867150000|2025-01-14 15:05:50|19780.7|19768.7|19778.5|19766.5|19780.7|19768.7|19778.5|19766.5|2
1736867160000|2025-01-14 15:06:00|19779.4|19767.4|19786.9|19774.9|19789.7|19777.7|19779.4|19767.4|60
1736867170000|2025-01-14 15:06:10|19787.9|19775.9|19786|19774|19793.5|19781.5|19786|19774|18
1736867180000|2025-01-14 15:06:20|19788.2|19776.2|19783.5|19771.5|19788.2|19776.2|19783.5|19771.5|3
1736867190000|2025-01-14 15:06:30|19785.4|19773.4|19785.7|19773.7|19785.7|19773.7|19783.5|19771.5|10
1736867200000|2025-01-14 15:06:40|19785|19773|19787.2|19775.2|19787.2|19775.2|19785|19773|1
1736867210000|2025-01-14 15:06:50|19788.5|19776.5|19789.7|19777.7|19791|19779|19788.5|19776.5|10
1736867220000|2025-01-14 15:07:00|19790.7|19778.7|19791.9|19779.9|19791.9|19779.9|19790.7|19778.7|11
1736867230000|2025-01-14 15:07:10|19791|19779|19781|19769|19792.2|19780.2|19780.4|19768.4|47
1736867240000|2025-01-14 15:07:20|||||||||2
1736867250000|2025-01-14 15:07:30|19779.7|19767.7|19783.2|19771.2|19783.2|19771.2|19779.7|19767.7|24
1736867260000|2025-01-14 15:07:40|19782.2|19770.2|19781.6|19769.6|19783.2|19771.2|19781.6|19769.6|3
1736867270000|2025-01-14 15:07:50|19779.7|19767.7|19781|19769|19781.9|19769.9|19779.7|19767.7|10
1736867280000|2025-01-14 15:08:00|19781.9|19769.9|19782.2|19770.2|19782.2|19770.2|19781|19769|1
1736867290000|2025-01-14 15:08:10|19783.2|19771.2|19783.5|19771.5|19783.5|19771.5|19782.9|19770.9|4
1736867300000|2025-01-14 15:08:20|19785.4|19773.4|19790.7|19778.7|19790.7|19778.7|19785.4|19773.4|10
1736867310000|2025-01-14 15:08:30|19791.6|19779.6|19793.5|19781.5|19794.1|19782.1|19791.6|19779.6|5
1736867320000|2025-01-14 15:08:40|19793.8|19781.8|19803.5|19791.5|19803.5|19791.5|19793.8|19781.8|134
1736867330000|2025-01-14 15:08:50|19802.9|19790.9|19809.1|19797.1|19809.1|19797.1|19802.9|19790.9|11
1736867340000|2025-01-14 15:09:00|19808.5|19796.5|19809.7|19797.7|19810.7|19798.7|19806.9|19794.9|34
1736867350000|2025-01-14 15:09:10|19808.2|19796.2|19813.5|19801.5|19813.5|19801.5|19807.9|19795.9|44
1736867360000|2025-01-14 15:09:20|19814.4|19802.4|19811.9|19799.9|19815.7|19803.7|19811|19799|3
1736867370000|2025-01-14 15:09:30|19811|19799|19813.2|19801.2|19815.7|19803.7|19811|19799|23
1736867380000|2025-01-14 15:09:40|19812.9|19800.9|19821|19809|19821|19809|19812.9|19800.9|9
1736867390000|2025-01-14 15:09:50|19821.9|19809.9|19825.4|19813.4|19825.4|19813.4|19821.9|19809.9|13
1736867400000|2025-01-14 15:10:00|19825.7|19813.7|19821.9|19809.9|19825.7|19813.7|19821.9|19809.9|25
1736867410000|2025-01-14 15:10:10|19822.2|19810.2|19817.2|19805.2|19822.9|19810.9|19816.9|19804.9|10
1736867420000|2025-01-14 15:10:20|19817.5|19805.5|19821.6|19809.6|19824.1|19812.1|19817.2|19805.2|25
1736867430000|2025-01-14 15:10:30|19822.2|19810.2|19821.9|19809.9|19825.7|19813.7|19820.7|19808.7|15
1736867440000|2025-01-14 15:10:40|19821|19809|19822.9|19810.9|19825.7|19813.7|19820.4|19808.4|12
1736867450000|2025-01-14 15:10:50|19821.9|19809.9|19836.3|19824.3|19836.3|19824.3|19821.9|19809.9|25
1736867460000|2025-01-14 15:11:00|19836|19824|19839.1|19827.1|19839.1|19827.1|19835.7|19823.7|16
1736867470000|2025-01-14 15:11:10|19843.2|19831.2|19847.2|19835.2|19848.5|19836.5|19843.2|19831.2|18
1736867480000|2025-01-14 15:11:20|19848.2|19836.2|19841.6|19829.6|19849.4|19837.4|19841.6|19829.6|72
1736867490000|2025-01-14 15:11:30|19840.3|19828.3|19848.5|19836.5|19853.1|19841.1|19840.3|19828.3|51
1736867500000|2025-01-14 15:11:40|19846.6|19834.6|19844.1|19832.1|19846.6|19834.6|19843.8|19831.8|10
1736867510000|2025-01-14 15:11:50|19846.3|19834.3|19846.6|19834.6|19848.8|19836.8|19844.1|19832.1|11
1736867520000|2025-01-14 15:12:00|19847.5|19835.5|19850|19838|19850.3|19838.3|19846.6|19834.6|7
1736867530000|2025-01-14 15:12:10|19851.6|19839.6|19850.3|19838.3|19852.8|19840.8|19850.3|19838.3|2
1736867540000|2025-01-14 15:12:20|19849.4|19837.4|19852.5|19840.5|19852.8|19840.8|19847.8|19835.8|5
1736867550000|2025-01-14 15:12:30|19852.8|19840.8|19858.8|19846.8|19861.3|19849.3|19852.8|19840.8|23
1736867560000|2025-01-14 15:12:40|19857.5|19845.5|19854.1|19842.1|19857.5|19845.5|19852.5|19840.5|7
1736867570000|2025-01-14 15:12:50|19855.3|19843.3|19856.3|19844.3|19856.6|19844.6|19854.1|19842.1|3
1736867580000|2025-01-14 15:13:00|19855|19843|19856.3|19844.3|19857.8|19845.8|19855|19843|5
1736867590000|2025-01-14 15:13:10|19852.8|19840.8|19850|19838|19853.8|19841.8|19850|19838|13
1736867600000|2025-01-14 15:13:20|19849.7|19837.7|19848.5|19836.5|19849.7|19837.7|19844.7|19832.7|19
1736867610000|2025-01-14 15:13:30|19846.6|19834.6|19846|19834|19852.5|19840.5|19846|19834|7
1736867620000|2025-01-14 15:13:40|19845|19833|19837.9|19825.9|19845|19833|19837.9|19825.9|39
1736867630000|2025-01-14 15:13:50|19835.4|19823.4|19837.9|19825.9|19837.9|19825.9|19835.4|19823.4|14
1736867640000|2025-01-14 15:14:00|19838.2|19826.2|19836.9|19824.9|19840.4|19828.4|19836.6|19824.6|4
1736867650000|2025-01-14 15:14:10|19835.7|19823.7|19836|19824|19836.9|19824.9|19833.5|19821.5|13
1736867660000|2025-01-14 15:14:20|19833.2|19821.2|19831.9|19819.9|19833.2|19821.2|19827.9|19815.9|127
1736867670000|2025-01-14 15:14:30|19833.2|19821.2|19835.1|19823.1|19837.9|19825.9|19833.2|19821.2|38
1736867680000|2025-01-14 15:14:40|19833.8|19821.8|19836.3|19824.3|19836.6|19824.6|19833.8|19821.8|19
1736867690000|2025-01-14 15:14:50|19835.4|19823.4|19836.6|19824.6|19837.3|19825.3|19832.9|19820.9|10
1736867700000|2025-01-14 15:15:00|19839.8|19827.8|19838.8|19826.8|19845.4|19833.4|19838.8|19826.8|20
1736867710000|2025-01-14 15:15:10|19837.9|19825.9|19839.8|19827.8|19839.8|19827.8|19837.3|19825.3|7
1736867720000|2025-01-14 15:15:20|19838.8|19826.8|19828.5|19816.5|19839.8|19827.8|19828.5|19816.5|33
1736867730000|2025-01-14 15:15:30|19827.3|19815.3|19826.3|19814.3|19828.5|19816.5|19826|19814|26
1736867740000|2025-01-14 15:15:40|19827.3|19815.3|19827|19815|19827.6|19815.6|19827|19815|2
1736867750000|2025-01-14 15:15:50|19824.8|19812.8|19825.1|19813.1|19825.1|19813.1|19823.8|19811.8|1
1736867760000|2025-01-14 15:16:00|19822.3|19810.3|19822.3|19810.3|19822.3|19810.3|19822.3|19810.3|3
1736867770000|2025-01-14 15:16:10|19820.1|19808.1|19823.8|19811.8|19827.3|19815.3|19820.1|19808.1|17
1736867780000|2025-01-14 15:16:20|19823.5|19811.5|19822.3|19810.3|19823.5|19811.5|19822.3|19810.3|0
1736867790000|2025-01-14 15:16:30|19821.3|19809.3|19831.4|19819.4|19831.4|19819.4|19820.1|19808.1|106
1736867800000|2025-01-14 15:16:40|19838.8|19826.8|19840.4|19828.4|19845.4|19833.4|19838.8|19826.8|29
1736867810000|2025-01-14 15:16:50|19840.1|19828.1|19840.4|19828.4|19842.3|19830.3|19839.8|19827.8|9
1736867820000|2025-01-14 15:17:00|19840.1|19828.1|19841.9|19829.9|19842.9|19830.9|19839.4|19827.4|4
1736867830000|2025-01-14 15:17:10|19841.6|19829.6|19837.6|19825.6|19841.6|19829.6|19835.4|19823.4|14
1736867840000|2025-01-14 15:17:20|19836.3|19824.3|19840.1|19828.1|19840.1|19828.1|19836.3|19824.3|3
1736867850000|2025-01-14 15:17:30|19839.1|19827.1|19845.4|19833.4|19845.4|19833.4|19839.1|19827.1|8
1736867860000|2025-01-14 15:17:40|19846.6|19834.6|19850.4|19838.4|19851.6|19839.6|19846.6|19834.6|12
1736867870000|2025-01-14 15:17:50|19855.4|19843.4|19855.4|19843.4|19855.4|19843.4|19853.8|19841.8|6
1736867880000|2025-01-14 15:18:00|19855.1|19843.1|19849.1|19837.1|19855.4|19843.4|19849.1|19837.1|27
1736867890000|2025-01-14 15:18:10|19849.4|19837.4|19849.1|19837.1|19849.4|19837.4|19847.9|19835.9|5
1736867900000|2025-01-14 15:18:20|19847.9|19835.9|19850.4|19838.4|19850.4|19838.4|19847.9|19835.9|2
1736867910000|2025-01-14 15:18:30|19851.6|19839.6|19850.1|19838.1|19851.6|19839.6|19849.1|19837.1|1
1736867920000|2025-01-14 15:18:40|19850.4|19838.4|19850.4|19838.4|19850.4|19838.4|19850.1|19838.1|4
1736867930000|2025-01-14 15:18:50|19850.1|19838.1|19850.1|19838.1|19850.1|19838.1|19850.1|19838.1|27
1736867940000|2025-01-14 15:19:00|19848.8|19836.8|19849.1|19837.1|19850.1|19838.1|19848.5|19836.5|9
1736867950000|2025-01-14 15:19:10|19850.1|19838.1|19842.6|19830.6|19850.1|19838.1|19842.6|19830.6|15
1736867960000|2025-01-14 15:19:20|19842.9|19830.9|19842.9|19830.9|19842.9|19830.9|19842.9|19830.9|6
1736867970000|2025-01-14 15:19:30|19842.6|19830.6|19845.1|19833.1|19845.1|19833.1|19842.6|19830.6|6
1736867980000|2025-01-14 15:19:40|19846.6|19834.6|19847.9|19835.9|19847.9|19835.9|19846.6|19834.6|3
1736867990000|2025-01-14 15:19:50|19846.9|19834.9|19847.9|19835.9|19847.9|19835.9|19846.9|19834.9|0
1736868000000|2025-01-14 15:20:00|19843.8|19831.8|19841.3|19829.3|19843.8|19831.8|19841.3|19829.3|3
1736868010000|2025-01-14 15:20:10|19841|19829|19840.4|19828.4|19841.3|19829.3|19840.1|19828.1|4
1736868020000|2025-01-14 15:20:20|19841.3|19829.3|19844.1|19832.1|19844.1|19832.1|19840.4|19828.4|19
1736868030000|2025-01-14 15:20:30|19845.4|19833.4|19846.3|19834.3|19847.3|19835.3|19845.4|19833.4|0
1736868040000|2025-01-14 15:20:40|19844.4|19832.4|19840.4|19828.4|19844.4|19832.4|19840.4|19828.4|2
1736868050000|2025-01-14 15:20:50|19840.1|19828.1|19839.8|19827.8|19840.4|19828.4|19837.3|19825.3|13
1736868060000|2025-01-14 15:21:00|19842.3|19830.3|19847.8|19835.8|19848.2|19836.2|19841.3|19829.3|21
1736868070000|2025-01-14 15:21:10|19848.8|19836.8|19852.2|19840.2|19852.2|19840.2|19847.2|19835.2|5
1736868080000|2025-01-14 15:21:20|19851.3|19839.3|19856.6|19844.6|19856.6|19844.6|19849.7|19837.7|37
1736868090000|2025-01-14 15:21:30|19854.1|19842.1|19852.8|19840.8|19854.1|19842.1|19852.8|19840.8|3
1736868100000|2025-01-14 15:21:40|19849.1|19837.1|19844.1|19832.1|19851.3|19839.3|19844.1|19832.1|21
1736868110000|2025-01-14 15:21:50|19843.8|19831.8|19843.8|19831.8|19848.5|19836.5|19843.8|19831.8|12
1736868120000|2025-01-14 15:22:00|19842.9|19830.9|19843.8|19831.8|19845|19833|19842.9|19830.9|6
1736868130000|2025-01-14 15:22:10|19844.1|19832.1|19846.3|19834.3|19846.3|19834.3|19844.1|19832.1|2
1736868140000|2025-01-14 15:22:20|19846.6|19834.6|19847.5|19835.5|19847.9|19835.9|19845.4|19833.4|6
1736868150000|2025-01-14 15:22:30|19847.9|19835.9|19847.5|19835.5|19847.9|19835.9|19846.6|19834.6|3
1736868160000|2025-01-14 15:22:40|19849.7|19837.7|19852.2|19840.2|19852.2|19840.2|19849.7|19837.7|53
1736868170000|2025-01-14 15:22:50|19853.2|19841.2|19850.7|19838.7|19853.2|19841.2|19850.7|19838.7|6
1736868180000|2025-01-14 15:23:00|19851|19839|19858.5|19846.5|19858.5|19846.5|19851|19839|5
1736868190000|2025-01-14 15:23:10|19859.4|19847.4|19867.2|19855.2|19867.2|19855.2|19859.4|19847.4|17
1736868200000|2025-01-14 15:23:20|19863.2|19851.2|19863.5|19851.5|19863.5|19851.5|19863.2|19851.2|20
1736868210000|2025-01-14 15:23:30|19864.4|19852.4|19863.5|19851.5|19864.4|19852.4|19863.5|19851.5|10
1736868220000|2025-01-14 15:23:40|19858.8|19846.8|19859.7|19847.7|19859.7|19847.7|19858.8|19846.8|9
1736868230000|2025-01-14 15:23:50|19861|19849|19859.7|19847.7|19863.5|19851.5|19859.7|19847.7|15
1736868240000|2025-01-14 15:24:00|19861.9|19849.9|19859.1|19847.1|19861.9|19849.9|19857.9|19845.9|2
1736868250000|2025-01-14 15:24:10|19857.2|19845.2|19863.8|19851.8|19863.8|19851.8|19857.2|19845.2|42
1736868260000|2025-01-14 15:24:20|19863.5|19851.5|19868.5|19856.5|19868.5|19856.5|19863.5|19851.5|12
1736868270000|2025-01-14 15:24:30|19868.2|19856.2|19865.7|19853.7|19868.2|19856.2|19865.7|19853.7|13
1736868280000|2025-01-14 15:24:40|19866|19854|19864.7|19852.7|19866|19854|19864.7|19852.7|32
1736868290000|2025-01-14 15:24:50|19864.4|19852.4|19863.2|19851.2|19864.4|19852.4|19862.9|19850.9|11
1736868300000|2025-01-14 15:25:00|19863.5|19851.5|19863.2|19851.2|19863.5|19851.5|19863.2|19851.2|4
1736868310000|2025-01-14 15:25:10|19863.5|19851.5|19864.4|19852.4|19864.7|19852.7|19863.5|19851.5|5
1736868320000|2025-01-14 15:25:20|19864.7|19852.7|19863.5|19851.5|19866|19854|19863.2|19851.2|20
1736868330000|2025-01-14 15:25:30|19863.2|19851.2|19863.2|19851.2|19863.2|19851.2|19863.2|19851.2|3
1736868340000|2025-01-14 15:25:40|19863.5|19851.5|19859.7|19847.7|19863.5|19851.5|19859.7|19847.7|42
1736868350000|2025-01-14 15:25:50|19858.5|19846.5|19858.2|19846.2|19858.5|19846.5|19857.2|19845.2|3
1736868360000|2025-01-14 15:26:00|19857.2|19845.2|19857.2|19845.2|19857.2|19845.2|19857.2|19845.2|0
1736868370000|2025-01-14 15:26:10|19856|19844|19856|19844|19856|19844|19856|19844|8
1736868380000|2025-01-14 15:26:20|19858.5|19846.5|19864.7|19852.7|19864.7|19852.7|19857.2|19845.2|4
1736868390000|2025-01-14 15:26:30|19864.4|19852.4|19861|19849|19864.7|19852.7|19861|19849|3
1736868400000|2025-01-14 15:26:40|19858.5|19846.5|19864.1|19852.1|19865.3|19853.3|19858.5|19846.5|12
1736868410000|2025-01-14 15:26:50|19863.8|19851.8|19862.8|19850.8|19864.1|19852.1|19862.8|19850.8|6
1736868420000|2025-01-14 15:27:00|19865.3|19853.3|19864.4|19852.4|19865.3|19853.3|19863.4|19851.4|33
1736868430000|2025-01-14 15:27:10|19863.4|19851.4|19862.2|19850.2|19864.4|19852.4|19862.2|19850.2|0
1736868440000|2025-01-14 15:27:20|19863.4|19851.4|19862.2|19850.2|19863.4|19851.4|19862.2|19850.2|3
1736868450000|2025-01-14 15:27:30|19857.2|19845.2|19857.2|19845.2|19857.2|19845.2|19857.2|19845.2|11
1736868460000|2025-01-14 15:27:40|19858.1|19846.1|19862.8|19850.8|19862.8|19850.8|19858.1|19846.1|5
1736868470000|2025-01-14 15:27:50|19863.1|19851.1|19862.8|19850.8|19863.1|19851.1|19862.5|19850.5|9
1736868480000|2025-01-14 15:28:00|19864.1|19852.1|19867.2|19855.2|19867.2|19855.2|19863.1|19851.1|16
1736868490000|2025-01-14 15:28:10|19866.9|19854.9|19865.9|19853.9|19866.9|19854.9|19865.9|19853.9|1
1736868510000|2025-01-14 15:28:30|19867.2|19855.2|19867.2|19855.2|19867.2|19855.2|19865.9|19853.9|3
1736868520000|2025-01-14 15:28:40|19864.7|19852.7|19864.7|19852.7|19864.7|19852.7|19862.2|19850.2|4
1736868530000|2025-01-14 15:28:50|||||||||1
1736868540000|2025-01-14 15:29:00|19865|19853|19866.9|19854.9|19867.2|19855.2|19864.7|19852.7|6
1736868550000|2025-01-14 15:29:10|19865.9|19853.9|19865.9|19853.9|19865.9|19853.9|19865.9|19853.9|5
1736868560000|2025-01-14 15:29:20|19864.7|19852.7|19867.2|19855.2|19867.2|19855.2|19864.7|19852.7|2
1736868570000|2025-01-14 15:29:30|19866.6|19854.6|19860|19848|19866.6|19854.6|19859.7|19847.7|24
1736868580000|2025-01-14 15:29:40|19859.7|19847.7|19859.7|19847.7|19860.9|19848.9|19858.4|19846.4|12
1736868590000|2025-01-14 15:29:50|19860.6|19848.6|19856.9|19844.9|19864.7|19852.7|19855.9|19843.9|25
1736868600000|2025-01-14 15:30:00|19858.1|19846.1|19855.9|19843.9|19858.1|19846.1|19855.6|19843.6|11
1736868610000|2025-01-14 15:30:10|19856.9|19844.9|19859.4|19847.4|19859.4|19847.4|19856.6|19844.6|20
1736868620000|2025-01-14 15:30:20|19858.4|19846.4|19858.4|19846.4|19858.4|19846.4|19858.4|19846.4|10
1736868630000|2025-01-14 15:30:30|19857.2|19845.2|19858.4|19846.4|19858.4|19846.4|19857.2|19845.2|5
1736868640000|2025-01-14 15:30:40|||||||||2
1736868650000|2025-01-14 15:30:50|19859.7|19847.7|19859.4|19847.4|19859.7|19847.7|19859.4|19847.4|4
1736868660000|2025-01-14 15:31:00|19859.7|19847.7|19860.6|19848.6|19860.6|19848.6|19859.7|19847.7|2
1736868670000|2025-01-14 15:31:10|19859.7|19847.7|19860.6|19848.6|19860.9|19848.9|19859.7|19847.7|2
1736868680000|2025-01-14 15:31:20|19861.6|19849.6|19861.6|19849.6|19861.6|19849.6|19861.6|19849.6|0
1736868690000|2025-01-14 15:31:30|19860.6|19848.6|19860.3|19848.3|19861.6|19849.6|19859.4|19847.4|7
1736868700000|2025-01-14 15:31:40|19859.4|19847.4|19859.4|19847.4|19859.7|19847.7|19857.2|19845.2|7
1736868710000|2025-01-14 15:31:50|19859.7|19847.7|19864.4|19852.4|19864.4|19852.4|19859.4|19847.4|16
1736868720000|2025-01-14 15:32:00|19863.4|19851.4|19862.2|19850.2|19863.4|19851.4|19862.2|19850.2|1
1736868730000|2025-01-14 15:32:10|19859.4|19847.4|19858.4|19846.4|19859.7|19847.7|19858.4|19846.4|6
1736868740000|2025-01-14 15:32:20|19858.7|19846.7|19860.9|19848.9|19863.4|19851.4|19858.7|19846.7|7
1736868750000|2025-01-14 15:32:30|19863.4|19851.4|19864.7|19852.7|19864.7|19852.7|19863.4|19851.4|5
1736868760000|2025-01-14 15:32:40|19865.9|19853.9|19867.2|19855.2|19867.2|19855.2|19865.9|19853.9|8
1736868770000|2025-01-14 15:32:50|19866.9|19854.9|19863.4|19851.4|19866.9|19854.9|19863.4|19851.4|4
1736868780000|2025-01-14 15:33:00|19861.9|19849.9|19861.9|19849.9|19862.2|19850.2|19860.6|19848.6|2
1736868790000|2025-01-14 15:33:10|19860.9|19848.9|19856.9|19844.9|19861.9|19849.9|19856.9|19844.9|4
1736868800000|2025-01-14 15:33:20|19855.6|19843.6|19855.6|19843.6|19855.6|19843.6|19854.7|19842.7|1
1736868820000|2025-01-14 15:33:40|19854.7|19842.7|19858.4|19846.4|19860|19848|19854.7|19842.7|8
1736868830000|2025-01-14 15:33:50|19858.7|19846.7|19856.9|19844.9|19859.7|19847.7|19856.9|19844.9|2
1736868840000|2025-01-14 15:34:00|19857.2|19845.2|19858.1|19846.1|19858.1|19846.1|19857.2|19845.2|1
1736868850000|2025-01-14 15:34:10|19855.6|19843.6|19848.8|19836.8|19855.6|19843.6|19848.8|19836.8|71
1736868860000|2025-01-14 15:34:20|19848.5|19836.5|19850.3|19838.3|19850.7|19838.7|19848.5|19836.5|4
1736868870000|2025-01-14 15:34:30|19849.1|19837.1|19850.7|19838.7|19851|19839|19849.1|19837.1|18
1736868880000|2025-01-14 15:34:40|19851.6|19839.6|19853.2|19841.2|19853.2|19841.2|19851|19839|13
1736868890000|2025-01-14 15:34:50|19852.9|19840.9|19851|19839|19852.9|19840.9|19851|19839|0
1736868900000|2025-01-14 15:35:00|19850.7|19838.7|19856|19844|19856|19844|19850.7|19838.7|12
1736868910000|2025-01-14 15:35:10|19855.7|19843.7|19855.7|19843.7|19855.7|19843.7|19854.7|19842.7|16
1736868920000|2025-01-14 15:35:20|19856.6|19844.6|19860.4|19848.4|19860.4|19848.4|19856.6|19844.6|3
1736868930000|2025-01-14 15:35:30|19861.6|19849.6|19861.6|19849.6|19861.9|19849.9|19861.6|19849.6|2
1736868940000|2025-01-14 15:35:40|19857.9|19845.9|19856.6|19844.6|19857.9|19845.9|19856.6|19844.6|12
1736868950000|2025-01-14 15:35:50|19856.9|19844.9|19865.7|19853.7|19865.7|19853.7|19856.9|19844.9|10
1736868960000|2025-01-14 15:36:00|19865.4|19853.4|19862.9|19850.9|19865.4|19853.4|19862.9|19850.9|31
1736868970000|2025-01-14 15:36:10|19863.8|19851.8|19862.6|19850.6|19863.8|19851.8|19862.6|19850.6|8
1736868980000|2025-01-14 15:36:20|19863.5|19851.5|19861|19849|19863.5|19851.5|19859.8|19847.8|4
1736868990000|2025-01-14 15:36:30|19860.1|19848.1|19860.1|19848.1|19861|19849|19860.1|19848.1|1
1736869000000|2025-01-14 15:36:40|19861|19849|19861|19849|19861.3|19849.3|19860.1|19848.1|0
1736869020000|2025-01-14 15:37:00|19859.8|19847.8|19857.6|19845.6|19859.8|19847.8|19857.3|19845.3|2
1736869030000|2025-01-14 15:37:10|19857.3|19845.3|19856.3|19844.3|19857.3|19845.3|19856.3|19844.3|6
1736869040000|2025-01-14 15:37:20|19857.3|19845.3|19858.8|19846.8|19860.1|19848.1|19857.3|19845.3|6
1736869050000|2025-01-14 15:37:30|19859.1|19847.1|19860.1|19848.1|19860.1|19848.1|19858.8|19846.8|1
1736869060000|2025-01-14 15:37:40|19862|19850|19861.6|19849.6|19862.9|19850.9|19861.6|19849.6|9
1736869070000|2025-01-14 15:37:50|19861.3|19849.3|19861.6|19849.6|19862.6|19850.6|19861.3|19849.3|2
1736869080000|2025-01-14 15:38:00|19861.3|19849.3|19861.6|19849.6|19861.6|19849.6|19861.3|19849.3|2
1736869090000|2025-01-14 15:38:10|19862.6|19850.6|19861.6|19849.6|19862.9|19850.9|19861.6|19849.6|6
1736869100000|2025-01-14 15:38:20|19860.7|19848.7|19859.1|19847.1|19860.7|19848.7|19858.8|19846.8|10
1736869110000|2025-01-14 15:38:30|19860.4|19848.4|19859.1|19847.1|19860.4|19848.4|19859.1|19847.1|1
1736869120000|2025-01-14 15:38:40|19860.1|19848.1|19860.1|19848.1|19860.1|19848.1|19860.1|19848.1|0
1736869130000|2025-01-14 15:38:50|19859.1|19847.1|19861.9|19849.9|19861.9|19849.9|19857.9|19845.9|13
1736869140000|2025-01-14 15:39:00|19861.6|19849.6|19860.7|19848.7|19861.9|19849.9|19860.4|19848.4|29
1736869150000|2025-01-14 15:39:10|19858.2|19846.2|19858.2|19846.2|19858.2|19846.2|19856.6|19844.6|9
1736869160000|2025-01-14 15:39:20|19857.2|19845.2|19856.9|19844.9|19858.2|19846.2|19856.9|19844.9|0
1736869170000|2025-01-14 15:39:30|19856.6|19844.6|19856.6|19844.6|19856.6|19844.6|19856.6|19844.6|1
1736869180000|2025-01-14 15:39:40|19855.7|19843.7|19849.1|19837.1|19855.7|19843.7|19849.1|19837.1|36
1736869190000|2025-01-14 15:39:50|19848.2|19836.2|19842.2|19830.2|19848.5|19836.5|19842.2|19830.2|16
1736869200000|2025-01-14 15:40:00|19841.3|19829.3|19830.7|19818.7|19841.3|19829.3|19830|19818|44
1736869210000|2025-01-14 15:40:10|19829.7|19817.7|19831|19819|19831|19819|19826|19814|34
1736869220000|2025-01-14 15:40:20|19833.2|19821.2|19832.2|19820.2|19833.2|19821.2|19832.2|19820.2|1
1736869230000|2025-01-14 15:40:30|19833.2|19821.2|19833.2|19821.2|19833.2|19821.2|19832.2|19820.2|0
1736869240000|2025-01-14 15:40:40|19836|19824|19835.7|19823.7|19836|19824|19834.7|19822.7|7
1736869250000|2025-01-14 15:40:50|19836.6|19824.6|19840.4|19828.4|19841.6|19829.6|19836.6|19824.6|36
1736869260000|2025-01-14 15:41:00|19841.6|19829.6|19836.6|19824.6|19841.6|19829.6|19836.6|19824.6|4
1736869270000|2025-01-14 15:41:10|19837.9|19825.9|19837.6|19825.6|19838.8|19826.8|19837.6|19825.6|3
1736869280000|2025-01-14 15:41:20|19837|19825|19829.1|19817.1|19837|19825|19827.9|19815.9|5
1736869290000|2025-01-14 15:41:30|19828.8|19816.8|19828.5|19816.5|19828.8|19816.8|19825.1|19813.1|10
1736869300000|2025-01-14 15:41:40|19829.8|19817.8|19833.5|19821.5|19833.5|19821.5|19829.8|19817.8|27
1736869310000|2025-01-14 15:41:50|19833.2|19821.2|19829.8|19817.8|19833.2|19821.2|19829.8|19817.8|2
1736869320000|2025-01-14 15:42:00|19830.7|19818.7|19826.3|19814.3|19831.3|19819.3|19826|19814|9
1736869330000|2025-01-14 15:42:10|19826|19814|19825.1|19813.1|19826|19814|19825.1|19813.1|2
1736869340000|2025-01-14 15:42:20|19824.8|19812.8|19828.8|19816.8|19829.1|19817.1|19824.8|19812.8|13
1736869350000|2025-01-14 15:42:30|19829.1|19817.1|19828.8|19816.8|19829.1|19817.1|19828.8|19816.8|0
1736869360000|2025-01-14 15:42:40|19830.1|19818.1|19831.6|19819.6|19831.6|19819.6|19829.1|19817.1|17
1736869370000|2025-01-14 15:42:50|19833.8|19821.8|19833.8|19821.8|19833.8|19821.8|19833.8|19821.8|2
1736869380000|2025-01-14 15:43:00|19831.6|19819.6|19831.6|19819.6|19831.6|19819.6|19831.6|19819.6|7
1736869390000|2025-01-14 15:43:10|19832.6|19820.6|19831.6|19819.6|19832.6|19820.6|19831.6|19819.6|1
1736869400000|2025-01-14 15:43:20|19829.1|19817.1|19832.6|19820.6|19832.6|19820.6|19828.8|19816.8|4
1736869410000|2025-01-14 15:43:30|19831.3|19819.3|19833.8|19821.8|19833.8|19821.8|19831.3|19819.3|2
1736869420000|2025-01-14 15:43:40|||||||||1
1736869430000|2025-01-14 15:43:50|||||||||2
1736869440000|2025-01-14 15:44:00|19833.5|19821.5|19832.3|19820.3|19833.5|19821.5|19829.1|19817.1|7
1736869450000|2025-01-14 15:44:10|19833.8|19821.8|19832.3|19820.3|19836|19824|19832|19820|31
1736869460000|2025-01-14 15:44:20|19833.2|19821.2|19825.7|19813.7|19834.2|19822.2|19825.7|19813.7|12
1736869470000|2025-01-14 15:44:30|19827.9|19815.9|19837.9|19825.9|19837.9|19825.9|19827.9|19815.9|6
1736869480000|2025-01-14 15:44:40|19838.2|19826.2|19838.2|19826.2|19839.2|19827.2|19838.2|19826.2|15
1736869490000|2025-01-14 15:44:50|19837.3|19825.3|19837.9|19825.9|19837.9|19825.9|19837.3|19825.3|2
1736869500000|2025-01-14 15:45:00|19838.2|19826.2|19838.2|19826.2|19838.2|19826.2|19837|19825|4
1736869510000|2025-01-14 15:45:10|19835.7|19823.7|19835.4|19823.4|19835.7|19823.7|19833.2|19821.2|29
1736869520000|2025-01-14 15:45:20|19834.5|19822.5|19833.2|19821.2|19835.4|19823.4|19833.2|19821.2|0
1736869530000|2025-01-14 15:45:30|19833.5|19821.5|19829.5|19817.5|19833.5|19821.5|19829.5|19817.5|4
1736869540000|2025-01-14 15:45:40|19830.4|19818.4|19828.2|19816.2|19830.4|19818.4|19828.2|19816.2|0
1736869550000|2025-01-14 15:45:50|19829.2|19817.2|19829.5|19817.5|19830.4|19818.4|19828.5|19816.5|0
1736869560000|2025-01-14 15:46:00|19829.2|19817.2|19829.5|19817.5|19830.7|19818.7|19829.2|19817.2|40
1736869570000|2025-01-14 15:46:10|19829.8|19817.8|19831|19819|19832.3|19820.3|19829.8|19817.8|14
1736869580000|2025-01-14 15:46:20|19831.3|19819.3|19834.5|19822.5|19834.5|19822.5|19831|19819|0
1736869590000|2025-01-14 15:46:30|19832.6|19820.6|19833.5|19821.5|19833.5|19821.5|19832|19820|1
1736869600000|2025-01-14 15:46:40|19832|19820|19839.1|19827.1|19839.1|19827.1|19832|19820|8
1736869610000|2025-01-14 15:46:50|19840.1|19828.1|19840.4|19828.4|19840.4|19828.4|19839.1|19827.1|38
1736869620000|2025-01-14 15:47:00|19841.3|19829.3|19836.3|19824.3|19842.9|19830.9|19833.8|19821.8|22
1736869630000|2025-01-14 15:47:10|19835.1|19823.1|19835.1|19823.1|19835.4|19823.4|19834.1|19822.1|7
1736869640000|2025-01-14 15:47:20|19834.1|19822.1|19835.4|19823.4|19835.4|19823.4|19834.1|19822.1|1
1736869650000|2025-01-14 15:47:30|19835.1|19823.1|19835.4|19823.4|19835.4|19823.4|19835.1|19823.1|2
1736869660000|2025-01-14 15:47:40|19835.1|19823.1|19835.1|19823.1|19835.1|19823.1|19835.1|19823.1|0
1736869670000|2025-01-14 15:47:50|19832.9|19820.9|19832.6|19820.6|19833.2|19821.2|19830.7|19818.7|40
1736869680000|2025-01-14 15:48:00|19832.3|19820.3|19831|19819|19832.3|19820.3|19830.1|19818.1|0
1736869690000|2025-01-14 15:48:10|19831.6|19819.6|19831.6|19819.6|19831.6|19819.6|19831.6|19819.6|12
1736869700000|2025-01-14 15:48:20|||||||||2
1736869710000|2025-01-14 15:48:30|19831.9|19819.9|19831.6|19819.6|19832.9|19820.9|19831.6|19819.6|0
1736869720000|2025-01-14 15:48:40|19829.4|19817.4|19828.2|19816.2|19829.4|19817.4|19827.9|19815.9|8
1736869730000|2025-01-14 15:48:50|19830.4|19818.4|19831.6|19819.6|19832.9|19820.9|19830.4|19818.4|4
1736869740000|2025-01-14 15:49:00|19831.3|19819.3|19836|19824|19836|19824|19829.7|19817.7|37
1736869750000|2025-01-14 15:49:10|19839.7|19827.7|19838.2|19826.2|19842.2|19830.2|19836.6|19824.6|5
1736869760000|2025-01-14 15:49:20|19839.1|19827.1|19841.6|19829.6|19841.6|19829.6|19839.1|19827.1|3
1736869770000|2025-01-14 15:49:30|19840.7|19828.7|19840.7|19828.7|19841.6|19829.6|19840.7|19828.7|0
1736869780000|2025-01-14 15:49:40|19840.4|19828.4|19839.4|19827.4|19840.7|19828.7|19839.4|19827.4|0
1736869790000|2025-01-14 15:49:50|19837.5|19825.5|19834.4|19822.4|19837.5|19825.5|19834.4|19822.4|7
1736869800000|2025-01-14 15:50:00|19835.7|19823.7|19834.4|19822.4|19836.6|19824.6|19834.4|19822.4|2
1736869810000|2025-01-14 15:50:10|19833.5|19821.5|19836.6|19824.6|19836.6|19824.6|19833.2|19821.2|4
1736869820000|2025-01-14 15:50:20|19836.9|19824.9|19838.2|19826.2|19838.2|19826.2|19836.6|19824.6|44
1736869850000|2025-01-14 15:50:50|19842.9|19830.9|19843.5|19831.5|19843.5|19831.5|19842.9|19830.9|3
1736869860000|2025-01-14 15:51:00|19844.4|19832.4|19840.4|19828.4|19844.4|19832.4|19840.4|19828.4|13
1736869870000|2025-01-14 15:51:10|19840.7|19828.7|19840.7|19828.7|19840.7|19828.7|19837.9|19825.9|5
1736869880000|2025-01-14 15:51:20|19839.7|19827.7|19841.6|19829.6|19841.9|19829.9|19839.7|19827.7|5
1736869890000|2025-01-14 15:51:30|19838.5|19826.5|19838.2|19826.2|19839.7|19827.7|19837.2|19825.2|8
1736869900000|2025-01-14 15:51:40|19837.2|19825.2|19839.4|19827.4|19839.4|19827.4|19837.2|19825.2|0
1736869910000|2025-01-14 15:51:50|||||||||2
1736869920000|2025-01-14 15:52:00|||||||||4
1736869930000|2025-01-14 15:52:10|19840.4|19828.4|19841.9|19829.9|19841.9|19829.9|19840.4|19828.4|7
1736869940000|2025-01-14 15:52:20|19843.5|19831.5|19847.2|19835.2|19848.5|19836.5|19843.5|19831.5|17
1736869950000|2025-01-14 15:52:30|19848.2|19836.2|19849.4|19837.4|19849.4|19837.4|19847.2|19835.2|1
1736869960000|2025-01-14 15:52:40|19849.7|19837.7|19846.9|19834.9|19849.7|19837.7|19846.9|19834.9|2
1736869970000|2025-01-14 15:52:50|19846|19834|19845.7|19833.7|19846|19834|19845.7|19833.7|1
1736869980000|2025-01-14 15:53:00|19843.5|19831.5|19840.7|19828.7|19843.5|19831.5|19840.7|19828.7|14
1736869990000|2025-01-14 15:53:10|19839.4|19827.4|19838.2|19826.2|19839.4|19827.4|19838.2|19826.2|1
1736870000000|2025-01-14 15:53:20|19837.9|19825.9|19837.9|19825.9|19837.9|19825.9|19837.9|19825.9|2
1736870010000|2025-01-14 15:53:30|19839.1|19827.1|19837.9|19825.9|19839.1|19827.1|19837.9|19825.9|0
1736870020000|2025-01-14 15:53:40|19839.4|19827.4|19840.4|19828.4|19840.4|19828.4|19839.4|19827.4|0
1736870030000|2025-01-14 15:53:50|19838.2|19826.2|19838.8|19826.8|19839.1|19827.1|19837.6|19825.6|36
1736870040000|2025-01-14 15:54:00|19838.5|19826.5|19837.3|19825.3|19838.5|19826.5|19837.3|19825.3|29
1736870050000|2025-01-14 15:54:10|19836.7|19824.7|19836.7|19824.7|19836.7|19824.7|19833.5|19821.5|28
1736870060000|2025-01-14 15:54:20|19835.7|19823.7|19835.7|19823.7|19836.7|19824.7|19835.7|19823.7|7
1736870070000|2025-01-14 15:54:30|19834.5|19822.5|19835.4|19823.4|19835.4|19823.4|19834.5|19822.5|2
1736870080000|2025-01-14 15:54:40|19835.7|19823.7|19835.7|19823.7|19835.7|19823.7|19834.5|19822.5|21
1736870090000|2025-01-14 15:54:50|19832.3|19820.3|19834.5|19822.5|19835.4|19823.4|19832.3|19820.3|11
1736870100000|2025-01-14 15:55:00|19835.4|19823.4|19837|19825|19837|19825|19834.5|19822.5|2
1736870110000|2025-01-14 15:55:10|19836|19824|19838.5|19826.5|19839.5|19827.5|19836|19824|3
1736870120000|2025-01-14 15:55:20|19839.8|19827.8|19840.4|19828.4|19842|19830|19839.8|19827.8|18
1736870130000|2025-01-14 15:55:30|19839.5|19827.5|19839.5|19827.5|19839.5|19827.5|19839.5|19827.5|0
1736870140000|2025-01-14 15:55:40|19840.4|19828.4|19837.3|19825.3|19840.4|19828.4|19837.3|19825.3|4
1736870150000|2025-01-14 15:55:50|19838.2|19826.2|19837|19825|19838.5|19826.5|19837|19825|7
1736870170000|2025-01-14 15:56:10|19838.2|19826.2|19841|19829|19841|19829|19837.9|19825.9|13
1736870180000|2025-01-14 15:56:20|19838.2|19826.2|19837.3|19825.3|19839.2|19827.2|19837.3|19825.3|4
1736870190000|2025-01-14 15:56:30|19838.2|19826.2|19839.2|19827.2|19839.2|19827.2|19838.2|19826.2|11
1736870200000|2025-01-14 15:56:40|19839.8|19827.8|19842.3|19830.3|19842.3|19830.3|19839.5|19827.5|10
1736870210000|2025-01-14 15:56:50|19842|19830|19838.5|19826.5|19842|19830|19837.6|19825.6|1
1736870220000|2025-01-14 15:57:00|19839.5|19827.5|19832.6|19820.6|19839.5|19827.5|19831.6|19819.6|2
1736870230000|2025-01-14 15:57:10|19833.8|19821.8|19833.8|19821.8|19833.8|19821.8|19832.9|19820.9|26
1736870240000|2025-01-14 15:57:20|19832.6|19820.6|19832.3|19820.3|19832.6|19820.6|19831|19819|7
1736870250000|2025-01-14 15:57:30|19832.6|19820.6|19833.5|19821.5|19834.8|19822.8|19832.6|19820.6|1
1736870260000|2025-01-14 15:57:40|||||||||1
1736870270000|2025-01-14 15:57:50|19833.2|19821.2|19832.3|19820.3|19833.2|19821.2|19832.3|19820.3|0
1736870280000|2025-01-14 15:58:00|19834.5|19822.5|19833.5|19821.5|19834.5|19822.5|19833.5|19821.5|1
1736870290000|2025-01-14 15:58:10|19834.8|19822.8|19835.7|19823.7|19835.7|19823.7|19834.5|19822.5|1
1736870300000|2025-01-14 15:58:20|19834.5|19822.5|19833.2|19821.2|19835.4|19823.4|19832.3|19820.3|26
1736870310000|2025-01-14 15:58:30|19832.3|19820.3|19830.4|19818.4|19833.2|19821.2|19830.4|19818.4|30
1736870320000|2025-01-14 15:58:40|19830.7|19818.7|19830.7|19818.7|19830.7|19818.7|19829.2|19817.2|2
1736870330000|2025-01-14 15:58:50|19830.4|19818.4|19830.4|19818.4|19831.7|19819.7|19829.2|19817.2|8
1736870340000|2025-01-14 15:59:00|19830.7|19818.7|19830.4|19818.4|19831.7|19819.7|19830.4|19818.4|3
1736870350000|2025-01-14 15:59:10|19831.7|19819.7|19824.5|19812.5|19831.7|19819.7|19819.5|19807.5|45
1736870360000|2025-01-14 15:59:20|19823.5|19811.5|19824.5|19812.5|19824.5|19812.5|19823.5|19811.5|1
1736870370000|2025-01-14 15:59:30|19823.5|19811.5|19823.5|19811.5|19823.5|19811.5|19823.5|19811.5|1
1736870380000|2025-01-14 15:59:40|19823.2|19811.2|19822.3|19810.3|19823.5|19811.5|19822.3|19810.3|14
1736870390000|2025-01-14 15:59:50|19821.4|19809.4|19818.2|19806.2|19821.4|19809.4|19817|19805|15
1736870400000|2025-01-14 16:00:00|19817.3|19805.3|19818.2|19806.2|19818.2|19806.2|19817.3|19805.3|2
1736870410000|2025-01-14 16:00:10|19820.7|19808.7|19815.7|19803.7|19820.7|19808.7|19815.7|19803.7|19
1736870420000|2025-01-14 16:00:20|19815.4|19803.4|19806.7|19794.7|19815.4|19803.4|19806.7|19794.7|9
1736870430000|2025-01-14 16:00:30|19805.7|19793.7|19808.2|19796.2|19808.2|19796.2|19805.7|19793.7|10
1736870440000|2025-01-14 16:00:40|19809.2|19797.2|19812|19800|19812|19800|19804.2|19792.2|14
1736870450000|2025-01-14 16:00:50|19818.2|19806.2|19818.2|19806.2|19821.7|19809.7|19818.2|19806.2|27
1736870460000|2025-01-14 16:01:00|19819.2|19807.2|19818.2|19806.2|19819.2|19807.2|19818.2|19806.2|1
1736870470000|2025-01-14 16:01:10|19818.8|19806.8|19824.5|19812.5|19824.5|19812.5|19818.8|19806.8|23
1736870480000|2025-01-14 16:01:20|19825.4|19813.4|19828.2|19816.2|19828.2|19816.2|19825.4|19813.4|56
1736870490000|2025-01-14 16:01:30|19829.5|19817.5|19829.5|19817.5|19830.4|19818.4|19829.2|19817.2|2
1736870500000|2025-01-14 16:01:40|19829.2|19817.2|19827|19815|19829.5|19817.5|19827|19815|5
1736870510000|2025-01-14 16:01:50|19827.9|19815.9|19827|19815|19827.9|19815.9|19826|19814|5
1736870520000|2025-01-14 16:02:00|19827.3|19815.3|19824.5|19812.5|19828.2|19816.2|19824.5|19812.5|3
1736870530000|2025-01-14 16:02:10|19824.2|19812.2|19820.4|19808.4|19824.2|19812.2|19819.2|19807.2|12
1736870540000|2025-01-14 16:02:20|19820.7|19808.7|19818.5|19806.5|19820.7|19808.7|19815.7|19803.7|5
1736870550000|2025-01-14 16:02:30|19820.4|19808.4|19824.2|19812.2|19824.2|19812.2|19820.4|19808.4|18
1736870560000|2025-01-14 16:02:40|19823.2|19811.2|19822.9|19810.9|19824.2|19812.2|19821|19809|3
1736870570000|2025-01-14 16:02:50|19823.2|19811.2|19820.4|19808.4|19823.2|19811.2|19820.4|19808.4|6
1736870580000|2025-01-14 16:03:00|19820.7|19808.7|19820.4|19808.4|19820.7|19808.7|19820.4|19808.4|0
1736870590000|2025-01-14 16:03:10|19819.8|19807.8|19817|19805|19819.8|19807.8|19817|19805|1
1736870600000|2025-01-14 16:03:20|19816|19804|19815.4|19803.4|19816|19804|19814.5|19802.5|2
1736870610000|2025-01-14 16:03:30|19814.5|19802.5|19815.4|19803.4|19815.4|19803.4|19814.5|19802.5|0
1736870620000|2025-01-14 16:03:40|19815.7|19803.7|19815.7|19803.7|19816.7|19804.7|19815.7|19803.7|1
1736870630000|2025-01-14 16:03:50|||||||||1
1736870640000|2025-01-14 16:04:00|19815.1|19803.1|19814.2|19802.2|19816|19804|19814.2|19802.2|10
1736870650000|2025-01-14 16:04:10|19814.5|19802.5|19816.7|19804.7|19816.7|19804.7|19814.2|19802.2|26
1736870660000|2025-01-14 16:04:20|19817|19805|19819.2|19807.2|19819.2|19807.2|19817|19805|2
1736870670000|2025-01-14 16:04:30|19815.4|19803.4|19820.4|19808.4|19821.4|19809.4|19815.4|19803.4|7
1736870680000|2025-01-14 16:04:40|19820.7|19808.7|19824.2|19812.2|19824.2|19812.2|19820.7|19808.7|1
1736870690000|2025-01-14 16:04:50|19826.1|19814.1|19830.4|19818.4|19830.4|19818.4|19826.1|19814.1|26
1736870700000|2025-01-14 16:05:00|19830.7|19818.7|19832.9|19820.9|19832.9|19820.9|19830.4|19818.4|8
1736870710000|2025-01-14 16:05:10|19833.9|19821.9|19835.4|19823.4|19836.4|19824.4|19833.9|19821.9|1
1736870720000|2025-01-14 16:05:20|19835.1|19823.1|19834.5|19822.5|19835.1|19823.1|19834.5|19822.5|0
1736870730000|2025-01-14 16:05:30|19835.4|19823.4|19839.5|19827.5|19839.5|19827.5|19835.4|19823.4|3
1736870750000|2025-01-14 16:05:50|19840.4|19828.4|19842|19830|19842|19830|19839.5|19827.5|1
1736870760000|2025-01-14 16:06:00|19841.7|19829.7|19840.7|19828.7|19842|19830|19840.7|19828.7|3
1736870770000|2025-01-14 16:06:10|19844.5|19832.5|19841.7|19829.7|19844.5|19832.5|19841.7|19829.7|25
1736870780000|2025-01-14 16:06:20|19840.7|19828.7|19840.4|19828.4|19840.7|19828.7|19839.2|19827.2|2
1736870800000|2025-01-14 16:06:40|19841.4|19829.4|19843.2|19831.2|19843.2|19831.2|19840.4|19828.4|1
1736870810000|2025-01-14 16:06:50|19842.3|19830.3|19840.4|19828.4|19842.3|19830.3|19840.4|19828.4|3
1736870820000|2025-01-14 16:07:00|19841.7|19829.7|19841.7|19829.7|19841.7|19829.7|19841.7|19829.7|0
1736870830000|2025-01-14 16:07:10|19841.4|19829.4|19840.4|19828.4|19841.4|19829.4|19840.4|19828.4|9
1736870840000|2025-01-14 16:07:20|19839.5|19827.5|19839.5|19827.5|19839.5|19827.5|19839.2|19827.2|0
1736870850000|2025-01-14 16:07:30|19840.4|19828.4|19843.2|19831.2|19843.2|19831.2|19837.9|19825.9|37
1736870860000|2025-01-14 16:07:40|19842.9|19830.9|19840.7|19828.7|19842.9|19830.9|19840.4|19828.4|14
1736870870000|2025-01-14 16:07:50|19840.4|19828.4|19840.7|19828.7|19842|19830|19838.2|19826.2|10
1736870880000|2025-01-14 16:08:00|19841.7|19829.7|19838.2|19826.2|19841.7|19829.7|19838.2|19826.2|24
1736870890000|2025-01-14 16:08:10|19835.4|19823.4|19836.7|19824.7|19837.9|19825.9|19835.4|19823.4|11
1736870900000|2025-01-14 16:08:20|19837.9|19825.9|19837|19825|19837.9|19825.9|19837|19825|4
1736870910000|2025-01-14 16:08:30|19836.7|19824.7|19827.9|19815.9|19836.7|19824.7|19827.9|19815.9|19
1736870920000|2025-01-14 16:08:40|19827|19815|19828.2|19816.2|19828.2|19816.2|19827|19815|0
1736870930000|2025-01-14 16:08:50|19827.9|19815.9|19827.9|19815.9|19827.9|19815.9|19827.9|19815.9|2
1736870940000|2025-01-14 16:09:00|19827|19815|19827.9|19815.9|19827.9|19815.9|19827|19815|2
1736870950000|2025-01-14 16:09:10|19828.2|19816.2|19826.7|19814.7|19828.2|19816.2|19826.7|19814.7|5
1736870960000|2025-01-14 16:09:20|||||||||30
1736870970000|2025-01-14 16:09:30|19829.2|19817.2|19825.4|19813.4|19829.2|19817.2|19825.4|19813.4|3
1736870980000|2025-01-14 16:09:40|19825.7|19813.7|19821.7|19809.7|19826.7|19814.7|19821.7|19809.7|11
1736870990000|2025-01-14 16:09:50|19820.4|19808.4|19815.7|19803.7|19820.4|19808.4|19815.4|19803.4|9
1736871000000|2025-01-14 16:10:00|19816.7|19804.7|19815.4|19803.4|19816.7|19804.7|19815.4|19803.4|7
1736871010000|2025-01-14 16:10:10|19815.7|19803.7|19817.9|19805.9|19817.9|19805.9|19815.7|19803.7|5
1736871020000|2025-01-14 16:10:20|19817.6|19805.6|19818.2|19806.2|19819.2|19807.2|19817.6|19805.6|2
1736871030000|2025-01-14 16:10:30|19817.9|19805.9|19817.9|19805.9|19817.9|19805.9|19817.9|19805.9|6
1736871050000|2025-01-14 16:10:50|19817|19805|19817.9|19805.9|19817.9|19805.9|19816.7|19804.7|3
1736871060000|2025-01-14 16:11:00|19816.7|19804.7|19816.7|19804.7|19817.9|19805.9|19816.7|19804.7|4
1736871070000|2025-01-14 16:11:10|19817.9|19805.9|19819.2|19807.2|19819.2|19807.2|19817|19805|3
1736871080000|2025-01-14 16:11:20|19820.7|19808.7|19821.7|19809.7|19821.7|19809.7|19820.7|19808.7|14
1736871090000|2025-01-14 16:11:30|19821.1|19809.1|19816.7|19804.7|19821.1|19809.1|19816.7|19804.7|8
1736871100000|2025-01-14 16:11:40|19818.6|19806.6|19817.9|19805.9|19819.2|19807.2|19817.9|19805.9|4
1736871110000|2025-01-14 16:11:50|19818.2|19806.2|19819.2|19807.2|19819.2|19807.2|19818.2|19806.2|0
1736871120000|2025-01-14 16:12:00|19821.1|19809.1|19820.4|19808.4|19821.7|19809.7|19820.4|19808.4|13
1736871130000|2025-01-14 16:12:10|19821.7|19809.7|19821.7|19809.7|19821.7|19809.7|19821.7|19809.7|2
1736871140000|2025-01-14 16:12:20|19821.4|19809.4|19819.2|19807.2|19821.4|19809.4|19819.2|19807.2|4
1736871150000|2025-01-14 16:12:30|19820.4|19808.4|19820.4|19808.4|19820.4|19808.4|19820.4|19808.4|2
1736871160000|2025-01-14 16:12:40|19821.7|19809.7|19821.7|19809.7|19821.7|19809.7|19820.4|19808.4|2
1736871170000|2025-01-14 16:12:50|19822.9|19810.9|19821.7|19809.7|19822.9|19810.9|19821.7|19809.7|6
1736871180000|2025-01-14 16:13:00|19822|19810|19821.7|19809.7|19822|19810|19821.7|19809.7|5
1736871190000|2025-01-14 16:13:10|19822.6|19810.6|19822.9|19810.9|19822.9|19810.9|19821.7|19809.7|11
1736871200000|2025-01-14 16:13:20|19823.9|19811.9|19823.9|19811.9|19824.2|19812.2|19823.9|19811.9|17
1736871210000|2025-01-14 16:13:30|19821.7|19809.7|19826.7|19814.7|19826.7|19814.7|19821.7|19809.7|7
1736871230000|2025-01-14 16:13:50|||||||||3
1736871240000|2025-01-14 16:14:00|19824.2|19812.2|19825.7|19813.7|19826.7|19814.7|19824.2|19812.2|37
1736871250000|2025-01-14 16:14:10|19826.7|19814.7|19826.7|19814.7|19826.7|19814.7|19826.7|19814.7|4
1736871260000|2025-01-14 16:14:20|||||||||1
1736871270000|2025-01-14 16:14:30|19827.9|19815.9|19828.9|19816.9|19829.2|19817.2|19827.9|19815.9|25
1736871280000|2025-01-14 16:14:40|19829.8|19817.8|19829.2|19817.2|19829.8|19817.8|19827.6|19815.6|133
1736871290000|2025-01-14 16:14:50|19827.9|19815.9|19827.9|19815.9|19827.9|19815.9|19826.7|19814.7|31
1736871300000|2025-01-14 16:15:00|19828.2|19816.2|19824.2|19812.2|19828.2|19816.2|19824.2|19812.2|35
1736871310000|2025-01-14 16:15:10|19825.7|19813.7|19824.2|19812.2|19825.7|19813.7|19824.2|19812.2|0
1736871320000|2025-01-14 16:15:20|19825.4|19813.4|19822.9|19810.9|19825.4|19813.4|19820.7|19808.7|22
1736871330000|2025-01-14 16:15:30|19822|19810|19820.4|19808.4|19822.9|19810.9|19820.4|19808.4|3
1736871340000|2025-01-14 16:15:40|19821.4|19809.4|19821.7|19809.7|19821.7|19809.7|19821.4|19809.4|0
1736871350000|2025-01-14 16:15:50|19822.9|19810.9|19821.7|19809.7|19822.9|19810.9|19821.7|19809.7|3
1736871360000|2025-01-14 16:16:00|19822.6|19810.6|19827|19815|19827|19815|19822.6|19810.6|6
1736871370000|2025-01-14 16:16:10|19826.7|19814.7|19826.7|19814.7|19826.7|19814.7|19826.7|19814.7|0
1736871380000|2025-01-14 16:16:20|19827|19815|19825.4|19813.4|19828.2|19816.2|19824.5|19812.5|5
1736871390000|2025-01-14 16:16:30|19823.2|19811.2|19823.2|19811.2|19823.2|19811.2|19823.2|19811.2|6
1736871400000|2025-01-14 16:16:40|19824.2|19812.2|19824.2|19812.2|19824.2|19812.2|19823.2|19811.2|0
1736871420000|2025-01-14 16:17:00|||||||||13
1736871430000|2025-01-14 16:17:10|19818.6|19806.6|19819.5|19807.5|19820.7|19808.7|19818.6|19806.6|7
1736871440000|2025-01-14 16:17:20|19819.8|19807.8|19819.5|19807.5|19819.8|19807.8|19819.5|19807.5|22
1736871450000|2025-01-14 16:17:30|19819.2|19807.2|19817|19805|19819.2|19807.2|19816.7|19804.7|3
1736871460000|2025-01-14 16:17:40|19817.9|19805.9|19817.9|19805.9|19819.2|19807.2|19817.9|19805.9|6
1736871480000|2025-01-14 16:18:00|19817.6|19805.6|19817.9|19805.9|19817.9|19805.9|19817.6|19805.6|39
1736871490000|2025-01-14 16:18:10|19816.7|19804.7|19817.9|19805.9|19817.9|19805.9|19816.7|19804.7|3
1736871500000|2025-01-14 16:18:20|19818.2|19806.2|19819.2|19807.2|19819.2|19807.2|19817.9|19805.9|1
1736871510000|2025-01-14 16:18:30|19816.7|19804.7|19815.4|19803.4|19816.7|19804.7|19815.4|19803.4|7
1736871520000|2025-01-14 16:18:40|19814.2|19802.2|19815.4|19803.4|19815.4|19803.4|19814.2|19802.2|2
1736871530000|2025-01-14 16:18:50|19815.8|19803.8|19816.7|19804.7|19816.7|19804.7|19815.4|19803.4|0
1736871550000|2025-01-14 16:19:10|19818.6|19806.6|19817.9|19805.9|19818.6|19806.6|19816.7|19804.7|8
1736871560000|2025-01-14 16:19:20|19818.3|19806.3|19816.7|19804.7|19819.2|19807.2|19816.7|19804.7|3
1736871580000|2025-01-14 16:19:40|19818.9|19806.9|19819.2|19807.2|19819.2|19807.2|19818.9|19806.9|26
1736871590000|2025-01-14 16:19:50|19815.4|19803.4|19815.4|19803.4|19815.4|19803.4|19815.4|19803.4|1
1736871600000|2025-01-14 16:20:00|19815.8|19803.8|19817.9|19805.9|19817.9|19805.9|19815.4|19803.4|5
1736871610000|2025-01-14 16:20:10|19817.6|19805.6|19818.3|19806.3|19818.3|19806.3|19815.4|19803.4|14
1736871620000|2025-01-14 16:20:20|19817.9|19805.9|19822.9|19810.9|19822.9|19810.9|19817.9|19805.9|49
1736871630000|2025-01-14 16:20:30|19823.3|19811.3|19819.2|19807.2|19824.2|19812.2|19818.6|19806.6|82
1736871640000|2025-01-14 16:20:40|19817.9|19805.9|19817|19805|19817.9|19805.9|19815.8|19803.8|4
1736871650000|2025-01-14 16:20:50|19818.6|19806.6|19818.6|19806.6|19818.6|19806.6|19818.3|19806.3|2
1736871660000|2025-01-14 16:21:00|19820.8|19808.8|19823.3|19811.3|19823.3|19811.3|19820.8|19808.8|3
1736871670000|2025-01-14 16:21:10|19824.5|19812.5|19828.3|19816.3|19828.3|19816.3|19824.5|19812.5|11
1736871680000|2025-01-14 16:21:20|19827.3|19815.3|19822.9|19810.9|19827.9|19815.9|19822.9|19810.9|2
1736871690000|2025-01-14 16:21:30|19822|19810|19821.7|19809.7|19822|19810|19821.7|19809.7|0
1736871720000|2025-01-14 16:22:00|19820.5|19808.5|19820.5|19808.5|19820.5|19808.5|19820.5|19808.5|4
1736871740000|2025-01-14 16:22:20|19818.9|19806.9|19818.3|19806.3|19818.9|19806.9|19818|19806|2
1736871750000|2025-01-14 16:22:30|19820.8|19808.8|19820.5|19808.5|19820.8|19808.8|19819.5|19807.5|18
1736871760000|2025-01-14 16:22:40|19820.8|19808.8|19819.2|19807.2|19820.8|19808.8|19819.2|19807.2|4
1736871770000|2025-01-14 16:22:50|19818.3|19806.3|19819.2|19807.2|19819.2|19807.2|19818.3|19806.3|0
1736871780000|2025-01-14 16:23:00|||||||||1
1736871790000|2025-01-14 16:23:10|||||||||2
1736871800000|2025-01-14 16:23:20|||||||||4
1736871810000|2025-01-14 16:23:30|19818.9|19806.9|19818|19806|19818.9|19806.9|19818|19806|0
1736871820000|2025-01-14 16:23:40|19819.2|19807.2|19818|19806|19819.2|19807.2|19818|19806|0
1736871830000|2025-01-14 16:23:50|19819.2|19807.2|19820.5|19808.5|19820.8|19808.8|19818.3|19806.3|8
1736871840000|2025-01-14 16:24:00|19820.8|19808.8|19820.8|19808.8|19820.8|19808.8|19820.5|19808.5|1
1736871850000|2025-01-14 16:24:10|19820.5|19808.5|19820.5|19808.5|19821.7|19809.7|19820.5|19808.5|1
1736871860000|2025-01-14 16:24:20|19820.8|19808.8|19821.7|19809.7|19821.7|19809.7|19820.8|19808.8|0
1736871870000|2025-01-14 16:24:30|19820.8|19808.8|19823.3|19811.3|19823.3|19811.3|19820.5|19808.5|3
1736871880000|2025-01-14 16:24:40|19828|19816|19828.3|19816.3|19829.5|19817.5|19826.4|19814.4|54
1736871890000|2025-01-14 16:24:50|19827.7|19815.7|19829.2|19817.2|19829.2|19817.2|19827.7|19815.7|2
1736871900000|2025-01-14 16:25:00|19830.2|19818.2|19830.8|19818.8|19830.8|19818.8|19830.2|19818.2|6
1736871910000|2025-01-14 16:25:10|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|2
1736871920000|2025-01-14 16:25:20|19829.2|19817.2|19829.2|19817.2|19829.2|19817.2|19829.2|19817.2|1
1736871930000|2025-01-14 16:25:30|19829.5|19817.5|19830.5|19818.5|19830.5|19818.5|19829.5|19817.5|11
1736871940000|2025-01-14 16:25:40|19830.8|19818.8|19830.8|19818.8|19830.8|19818.8|19829.2|19817.2|1
1736871960000|2025-01-14 16:26:00|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|11
1736871970000|2025-01-14 16:26:10|19834.2|19822.2|19834.2|19822.2|19834.2|19822.2|19833|19821|4
1736871980000|2025-01-14 16:26:20|19834.5|19822.5|19833.3|19821.3|19834.5|19822.5|19833.3|19821.3|5
1736871990000|2025-01-14 16:26:30|19834.2|19822.2|19830.8|19818.8|19834.2|19822.2|19830.8|19818.8|20
1736872000000|2025-01-14 16:26:40|19831.7|19819.7|19830.8|19818.8|19831.7|19819.7|19830.8|19818.8|1
1736872010000|2025-01-14 16:26:50|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|19830.5|19818.5|6
1736872020000|2025-01-14 16:27:00|19830.8|19818.8|19830.5|19818.5|19831.7|19819.7|19830.5|19818.5|3
1736872030000|2025-01-14 16:27:10|19830.8|19818.8|19830.8|19818.8|19830.8|19818.8|19830.8|19818.8|1
1736872040000|2025-01-14 16:27:20|19831.7|19819.7|19830.5|19818.5|19831.7|19819.7|19830.5|19818.5|0
1736872050000|2025-01-14 16:27:30|19830.8|19818.8|19829.5|19817.5|19830.8|19818.8|19829.5|19817.5|1
1736872060000|2025-01-14 16:27:40|19831.7|19819.7|19833|19821|19833|19821|19831.7|19819.7|6
1736872070000|2025-01-14 16:27:50|19831.7|19819.7|19833|19821|19834.2|19822.2|19831.7|19819.7|23
1736872080000|2025-01-14 16:28:00|19832.7|19820.7|19832.7|19820.7|19833|19821|19832.7|19820.7|0
1736872090000|2025-01-14 16:28:10|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|7
1736872100000|2025-01-14 16:28:20|19833|19821|19836.7|19824.7|19836.7|19824.7|19833|19821|6
1736872110000|2025-01-14 16:28:30|19836.1|19824.1|19834.2|19822.2|19836.1|19824.1|19834.2|19822.2|0
1736872120000|2025-01-14 16:28:40|19832.7|19820.7|19833|19821|19833|19821|19832.7|19820.7|0
1736872130000|2025-01-14 16:28:50|19832|19820|19833|19821|19834.2|19822.2|19831.7|19819.7|4
1736872140000|2025-01-14 16:29:00|19832.7|19820.7|19831.7|19819.7|19833|19821|19830.5|19818.5|41
1736872160000|2025-01-14 16:29:20|||||||||4
1736872170000|2025-01-14 16:29:30|||||||||1
1736872180000|2025-01-14 16:29:40|19830.5|19818.5|19831.7|19819.7|19831.7|19819.7|19829.2|19817.2|2
1736872190000|2025-01-14 16:29:50|19830.5|19818.5|19829.2|19817.2|19830.5|19818.5|19829.2|19817.2|5
1736872200000|2025-01-14 16:30:00|19828.3|19816.3|19828|19816|19828.3|19816.3|19827.7|19815.7|0
1736872210000|2025-01-14 16:30:10|19828.3|19816.3|19834.5|19822.5|19834.5|19822.5|19828.3|19816.3|4
1736872220000|2025-01-14 16:30:20|19832.6|19820.6|19830.5|19818.5|19832.6|19820.6|19830.5|19818.5|5
1736872230000|2025-01-14 16:30:30|19830.8|19818.8|19830.5|19818.5|19830.8|19818.8|19830.5|19818.5|0
1736872240000|2025-01-14 16:30:40|19829.5|19817.5|19824.2|19812.2|19829.5|19817.5|19824.2|19812.2|14
1736872250000|2025-01-14 16:30:50|19825.2|19813.2|19825.5|19813.5|19825.5|19813.5|19825.2|19813.2|5
1736872260000|2025-01-14 16:31:00|19824.5|19812.5|19823|19811|19824.5|19812.5|19821.7|19809.7|7
1736872280000|2025-01-14 16:31:20|19823.3|19811.3|19823.3|19811.3|19823.3|19811.3|19821.7|19809.7|18
1736872290000|2025-01-14 16:31:30|19824.2|19812.2|19824.5|19812.5|19824.5|19812.5|19823.3|19811.3|0
1736872300000|2025-01-14 16:31:40|19824.2|19812.2|19824.2|19812.2|19824.2|19812.2|19822|19810|5
1736872310000|2025-01-14 16:31:50|19822.3|19810.3|19822|19810|19822.3|19810.3|19821.1|19809.1|9
1736872320000|2025-01-14 16:32:00|19823.3|19811.3|19821.1|19809.1|19823.3|19811.3|19820.8|19808.8|0
1736872330000|2025-01-14 16:32:10|19820.8|19808.8|19816.1|19804.1|19820.8|19808.8|19816.1|19804.1|3
1736872340000|2025-01-14 16:32:20|19815.8|19803.8|19816.1|19804.1|19816.1|19804.1|19815.8|19803.8|3
1736872350000|2025-01-14 16:32:30|19817|19805|19817|19805|19817|19805|19815.8|19803.8|7
1736872360000|2025-01-14 16:32:40|19818.3|19806.3|19820.8|19808.8|19820.8|19808.8|19818.3|19806.3|0
1736872370000|2025-01-14 16:32:50|19820.5|19808.5|19820.8|19808.8|19822|19810|19820.5|19808.5|78
1736872380000|2025-01-14 16:33:00|19821.7|19809.7|19821.7|19809.7|19821.7|19809.7|19821.7|19809.7|1
1736872390000|2025-01-14 16:33:10|19819.8|19807.8|19819.5|19807.5|19819.8|19807.8|19817|19805|4
1736872400000|2025-01-14 16:33:20|19818.3|19806.3|19819.5|19807.5|19819.5|19807.5|19818.3|19806.3|0
1736872410000|2025-01-14 16:33:30|19819.8|19807.8|19820.8|19808.8|19820.8|19808.8|19819.5|19807.5|13
1736872430000|2025-01-14 16:33:50|19821.7|19809.7|19820.8|19808.8|19821.7|19809.7|19820.8|19808.8|2
1736872440000|2025-01-14 16:34:00|19822|19810|19824.5|19812.5|19824.5|19812.5|19820.8|19808.8|33
1736872450000|2025-01-14 16:34:10|19823.6|19811.6|19835.8|19823.8|19835.8|19823.8|19822.3|19810.3|128
1736872460000|2025-01-14 16:34:20|19834.8|19822.8|19834.8|19822.8|19835.8|19823.8|19834.8|19822.8|1
1736872470000|2025-01-14 16:34:30|19835.8|19823.8|19829.2|19817.2|19836.1|19824.1|19829.2|19817.2|13
1736872480000|2025-01-14 16:34:40|19829.5|19817.5|19831.7|19819.7|19832.7|19820.7|19829.5|19817.5|12
1736872490000|2025-01-14 16:34:50|19832.7|19820.7|19831.7|19819.7|19832.7|19820.7|19831.7|19819.7|3
1736872500000|2025-01-14 16:35:00|19832.7|19820.7|19832.7|19820.7|19832.7|19820.7|19831.7|19819.7|8
1736872510000|2025-01-14 16:35:10|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|19831.7|19819.7|3
1736872520000|2025-01-14 16:35:20|19833.3|19821.3|19834.2|19822.2|19835.1|19823.1|19833.3|19821.3|78
1736872530000|2025-01-14 16:35:30|19835.1|19823.1|19836.1|19824.1|19836.4|19824.4|19835.1|19823.1|5
1736872540000|2025-01-14 16:35:40|19832.6|19820.6|19833.6|19821.6|19833.6|19821.6|19832.6|19820.6|2
1736872550000|2025-01-14 16:35:50|19833.9|19821.9|19832.3|19820.3|19833.9|19821.9|19832.3|19820.3|14
1736872560000|2025-01-14 16:36:00|19832|19820|19832.3|19820.3|19832.3|19820.3|19832|19820|24
1736872570000|2025-01-14 16:36:10|19832|19820|19832|19820|19832|19820|19832|19820|5
1736872580000|2025-01-14 16:36:20|19832.3|19820.3|19831.1|19819.1|19832.3|19820.3|19831.1|19819.1|16
1736872590000|2025-01-14 16:36:30|19829.8|19817.8|19829.5|19817.5|19829.8|19817.8|19829.2|19817.2|10
1736872600000|2025-01-14 16:36:40|19828.3|19816.3|19829.8|19817.8|19829.8|19817.8|19827.3|19815.3|8
1736872610000|2025-01-14 16:36:50|19831.4|19819.4|19832.3|19820.3|19832.3|19820.3|19831.4|19819.4|8
1736872620000|2025-01-14 16:37:00|19831.4|19819.4|19830.1|19818.1|19831.4|19819.4|19830.1|19818.1|0
1736872630000|2025-01-14 16:37:10|19830.4|19818.4|19832.6|19820.6|19832.6|19820.6|19830.4|19818.4|4
1736872640000|2025-01-14 16:37:20|19831.7|19819.7|19841.7|19829.7|19842.9|19830.9|19831.7|19819.7|32
1736872650000|2025-01-14 16:37:30|19841.4|19829.4|19843.2|19831.2|19843.2|19831.2|19840.4|19828.4|12
1736872660000|2025-01-14 16:37:40|19843.5|19831.5|19845.1|19833.1|19845.1|19833.1|19843.5|19831.5|35
1736872670000|2025-01-14 16:37:50|19845.4|19833.4|19842.3|19830.3|19845.4|19833.4|19842.3|19830.3|30
1736872680000|2025-01-14 16:38:00|19843.6|19831.6|19843.6|19831.6|19844.5|19832.5|19843.3|19831.3|2
1736872690000|2025-01-14 16:38:10|19842.3|19830.3|19842.3|19830.3|19842.3|19830.3|19842|19830|2
1736872700000|2025-01-14 16:38:20|19842|19830|19842.3|19830.3|19842.3|19830.3|19839.8|19827.8|15
1736872710000|2025-01-14 16:38:30|19843.6|19831.6|19842.3|19830.3|19844.8|19832.8|19842.3|19830.3|8
1736872720000|2025-01-14 16:38:40|19842.6|19830.6|19844.8|19832.8|19844.8|19832.8|19842.6|19830.6|1
1736872730000|2025-01-14 16:38:50|19854.2|19842.2|19852|19840|19856.1|19844.1|19852|19840|25
1736872740000|2025-01-14 16:39:00|19852.3|19840.3|19856.1|19844.1|19856.1|19844.1|19852.3|19840.3|3
1736872750000|2025-01-14 16:39:10|19854.8|19842.8|19858.6|19846.6|19858.6|19846.6|19854.8|19842.8|15
1736872760000|2025-01-14 16:39:20|19857.6|19845.6|19859.5|19847.5|19859.8|19847.8|19857|19845|7
1736872770000|2025-01-14 16:39:30|19860.4|19848.4|19862|19850|19862.3|19850.3|19860.4|19848.4|7
1736872780000|2025-01-14 16:39:40|19862.3|19850.3|19862.3|19850.3|19862.3|19850.3|19862.3|19850.3|3
1736872790000|2025-01-14 16:39:50|19863.6|19851.6|19863.6|19851.6|19863.6|19851.6|19862.3|19850.3|3
1736872800000|2025-01-14 16:40:00|19864.5|19852.5|19864.8|19852.8|19864.8|19852.8|19863.3|19851.3|0
1736872810000|2025-01-14 16:40:10|19859.5|19847.5|19859.5|19847.5|19859.5|19847.5|19859.5|19847.5|22
1736872820000|2025-01-14 16:40:20|||||||||3
1736872830000|2025-01-14 16:40:30|19858.6|19846.6|19857|19845|19858.6|19846.6|19854.8|19842.8|2
1736872840000|2025-01-14 16:40:40|19857.3|19845.3|19857.3|19845.3|19857.3|19845.3|19857.3|19845.3|2
1736872850000|2025-01-14 16:40:50|19858.3|19846.3|19857.3|19845.3|19858.6|19846.6|19857.3|19845.3|1
1736872860000|2025-01-14 16:41:00|19856.4|19844.4|19856.1|19844.1|19857.3|19845.3|19856.1|19844.1|1
1736872870000|2025-01-14 16:41:10|19857|19845|19858.6|19846.6|19859.5|19847.5|19857|19845|3
1736872880000|2025-01-14 16:41:20|19858.3|19846.3|19859.5|19847.5|19859.5|19847.5|19858.3|19846.3|20
1736872890000|2025-01-14 16:41:30|19858.6|19846.6|19859.5|19847.5|19859.5|19847.5|19858.6|19846.6|0
1736872900000|2025-01-14 16:41:40|19859.8|19847.8|19858.3|19846.3|19859.8|19847.8|19858.3|19846.3|9
1736872910000|2025-01-14 16:41:50|19857|19845|19857|19845|19857|19845|19857|19845|1
1736872920000|2025-01-14 16:42:00|19857.3|19845.3|19857|19845|19857.3|19845.3|19857|19845|2
1736872930000|2025-01-14 16:42:10|19856.7|19844.7|19856.7|19844.7|19858.3|19846.3|19856.7|19844.7|9
1736872940000|2025-01-14 16:42:20|19856.1|19844.1|19853.3|19841.3|19856.1|19844.1|19853.3|19841.3|8
1736872950000|2025-01-14 16:42:30|19854.2|19842.2|19857|19845|19857|19845|19854.2|19842.2|2
1736872960000|2025-01-14 16:42:40|19856.1|19844.1|19857.3|19845.3|19857.3|19845.3|19854.8|19842.8|36
1736872980000|2025-01-14 16:43:00|||||||||5
1736873000000|2025-01-14 16:43:20|19858.3|19846.3|19858.3|19846.3|19859.2|19847.2|19858|19846|3
1736873010000|2025-01-14 16:43:30|19857|19845|19858.3|19846.3|19858.3|19846.3|19857|19845|8
1736873020000|2025-01-14 16:43:40|19857.3|19845.3|19857.3|19845.3|19857.3|19845.3|19857.3|19845.3|0
1736873030000|2025-01-14 16:43:50|19858.3|19846.3|19858.6|19846.6|19859.5|19847.5|19857|19845|14
1736873040000|2025-01-14 16:44:00|19858.3|19846.3|19858.3|19846.3|19858.3|19846.3|19858.3|19846.3|3
1736873050000|2025-01-14 16:44:10|19858.6|19846.6|19858.3|19846.3|19858.6|19846.6|19858.3|19846.3|0
1736873060000|2025-01-14 16:44:20|19857.3|19845.3|19857.3|19845.3|19857.3|19845.3|19857|19845|0
1736873070000|2025-01-14 16:44:30|19857|19845|19857|19845|19857.3|19845.3|19857|19845|1
1736873080000|2025-01-14 16:44:40|19856.4|19844.4|19858.6|19846.6|19858.6|19846.6|19856.4|19844.4|5
1736873090000|2025-01-14 16:44:50|19858.9|19846.9|19858.3|19846.3|19859.8|19847.8|19858.3|19846.3|2
1736873100000|2025-01-14 16:45:00|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|0
1736873110000|2025-01-14 16:45:10|19860.8|19848.8|19862.3|19850.3|19862.3|19850.3|19859.8|19847.8|18
1736873130000|2025-01-14 16:45:30|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|2
1736873140000|2025-01-14 16:45:40|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|19859.8|19847.8|1
1736873150000|2025-01-14 16:45:50|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|0
1736873160000|2025-01-14 16:46:00|||||||||11
1736873170000|2025-01-14 16:46:10|||||||||5
1736873180000|2025-01-14 16:46:20|19858.6|19846.6|19859.8|19847.8|19859.8|19847.8|19858.6|19846.6|2
1736873200000|2025-01-14 16:46:40|||||||||15
1736873210000|2025-01-14 16:46:50|19861.1|19849.1|19862.3|19850.3|19862.3|19850.3|19861.1|19849.1|1
1736873220000|2025-01-14 16:47:00|||||||||1
1736873230000|2025-01-14 16:47:10|||||||||3
1736873240000|2025-01-14 16:47:20|19862.6|19850.6|19860.8|19848.8|19862.6|19850.6|19859.8|19847.8|11
1736873250000|2025-01-14 16:47:30|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|1
1736873260000|2025-01-14 16:47:40|19861.4|19849.4|19862.3|19850.3|19862.3|19850.3|19861.4|19849.4|6
1736873270000|2025-01-14 16:47:50|19863.3|19851.3|19863.3|19851.3|19863.3|19851.3|19863.3|19851.3|2
1736873280000|2025-01-14 16:48:00|19862.3|19850.3|19862.3|19850.3|19862.3|19850.3|19862.3|19850.3|23
1736873290000|2025-01-14 16:48:10|||||||||1
1736873300000|2025-01-14 16:48:20|19858.3|19846.3|19859.2|19847.2|19861.1|19849.1|19858.3|19846.3|24
1736873320000|2025-01-14 16:48:40|19858.3|19846.3|19858.6|19846.6|19859.5|19847.5|19858.3|19846.3|11
1736873330000|2025-01-14 16:48:50|19858.3|19846.3|19858.6|19846.6|19858.6|19846.6|19857.3|19845.3|4
1736873340000|2025-01-14 16:49:00|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|1
1736873350000|2025-01-14 16:49:10|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|2
1736873360000|2025-01-14 16:49:20|19862|19850|19859.8|19847.8|19862|19850|19859.8|19847.8|0
1736873370000|2025-01-14 16:49:30|19860.8|19848.8|19860.8|19848.8|19860.8|19848.8|19860.8|19848.8|3
1736873380000|2025-01-14 16:49:40|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|19861.1|19849.1|0
1736873390000|2025-01-14 16:49:50|19860.8|19848.8|19857.3|19845.3|19860.8|19848.8|19857.3|19845.3|2
1736873400000|2025-01-14 16:50:00|19857|19845|19857.3|19845.3|19857.3|19845.3|19857|19845|15
1736873410000|2025-01-14 16:50:10|19858.3|19846.3|19857.3|19845.3|19859.5|19847.5|19857.3|19845.3|16
1736873420000|2025-01-14 16:50:20|||||||||3
1736873430000|2025-01-14 16:50:30|19858.3|19846.3|19858.3|19846.3|19858.6|19846.6|19858.3|19846.3|22
1736873440000|2025-01-14 16:50:40|19857.3|19845.3|19857.3|19845.3|19857.3|19845.3|19857.3|19845.3|19
1736873450000|2025-01-14 16:50:50|||||||||1
1736873460000|2025-01-14 16:51:00|||||||||27
1736873470000|2025-01-14 16:51:10|19858.3|19846.3|19859.8|19847.8|19859.8|19847.8|19857.3|19845.3|3
1736873480000|2025-01-14 16:51:20|19859.5|19847.5|19859.5|19847.5|19859.8|19847.8|19859.5|19847.5|2
1736873490000|2025-01-14 16:51:30|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|19859.8|19847.8|2
1736873500000|2025-01-14 16:51:40|19860.8|19848.8|19859.8|19847.8|19862|19850|19859.8|19847.8|8
1736873510000|2025-01-14 16:51:50|19860.8|19848.8|19859.8|19847.8|19860.8|19848.8|19859.8|19847.8|5
1736873520000|2025-01-14 16:52:00|||||||||2
1736873530000|2025-01-14 16:52:10|19859.5|19847.5|19858.3|19846.3|19859.5|19847.5|19858.3|19846.3|138
1736873540000|2025-01-14 16:52:20|19859.5|19847.5|19859.5|19847.5|19859.5|19847.5|19858.6|19846.6|15
1736873550000|2025-01-14 16:52:30|19859.8|19847.8|19861.7|19849.7|19861.7|19849.7|19859.8|19847.8|0
1736873560000|2025-01-14 16:52:40|19862|19850|19862|19850|19862|19850|19861.1|19849.1|25
1736873570000|2025-01-14 16:52:50|||||||||4
1736873580000|2025-01-14 16:53:00|19862.3|19850.3|19862|19850|19862.3|19850.3|19862|19850|6
1736873590000|2025-01-14 16:53:10|19863.3|19851.3|19863.3|19851.3|19863.3|19851.3|19863.3|19851.3|6
1736873600000|2025-01-14 16:53:20|19862.3|19850.3|19862.3|19850.3|19862.3|19850.3|19861.7|19849.7|11
1736873620000|2025-01-14 16:53:40|19863.6|19851.6|19863.6|19851.6|19864.5|19852.5|19862|19850|8
1736873630000|2025-01-14 16:53:50|19863.3|19851.3|19864.5|19852.5|19864.8|19852.8|19863.3|19851.3|4
1736873640000|2025-01-14 16:54:00|19864.8|19852.8|19864.8|19852.8|19864.8|19852.8|19864.8|19852.8|8
1736873650000|2025-01-14 16:54:10|||||||||2
1736873660000|2025-01-14 16:54:20|19862.3|19850.3|19862.3|19850.3|19862.3|19850.3|19862.3|19850.3|11
1736873680000|2025-01-14 16:54:40|19864.2|19852.2|19873.6|19861.6|19873.6|19861.6|19864.2|19852.2|17
1736873690000|2025-01-14 16:54:50|19874.8|19862.8|19873.6|19861.6|19874.8|19862.8|19873.6|19861.6|0
1736873700000|2025-01-14 16:55:00|19874.8|19862.8|19872.3|19860.3|19874.8|19862.8|19872.3|19860.3|3
1736873710000|2025-01-14 16:55:10|19873.6|19861.6|19871.1|19859.1|19873.6|19861.6|19871.1|19859.1|16
1736873720000|2025-01-14 16:55:20|19870.8|19858.8|19870.8|19858.8|19870.8|19858.8|19869.8|19857.8|1
1736873730000|2025-01-14 16:55:30|19869.8|19857.8|19870.5|19858.5|19870.5|19858.5|19868.6|19856.6|10
1736873740000|2025-01-14 16:55:40|19872|19860|19869.5|19857.5|19872|19860|19869.5|19857.5|4
1736873750000|2025-01-14 16:55:50|19867.6|19855.6|19868.6|19856.6|19868.6|19856.6|19867.6|19855.6|0
1736873760000|2025-01-14 16:56:00|19869.8|19857.8|19866.7|19854.7|19869.8|19857.8|19866.7|19854.7|7
1736873770000|2025-01-14 16:56:10|||||||||2
1736873780000|2025-01-14 16:56:20|19867|19855|19864.8|19852.8|19867|19855|19864.8|19852.8|4
1736873790000|2025-01-14 16:56:30|19866.1|19854.1|19866.1|19854.1|19866.1|19854.1|19866.1|19854.1|7
1736873800000|2025-01-14 16:56:40|19865.8|19853.8|19864.8|19852.8|19865.8|19853.8|19864.8|19852.8|2
1736873810000|2025-01-14 16:56:50|19865.1|19853.1|19866.1|19854.1|19866.1|19854.1|19865.1|19853.1|5
1736873820000|2025-01-14 16:57:00|19867|19855|19868.3|19856.3|19868.3|19856.3|19867|19855|0
1736873830000|2025-01-14 16:57:10|19865.8|19853.8|19868|19856|19868|19856|19865.8|19853.8|3
1736873840000|2025-01-14 16:57:20|||||||||20
1736873850000|2025-01-14 16:57:30|19867|19855|19867.3|19855.3|19868|19856|19866.7|19854.7|17
1736873870000|2025-01-14 16:57:50|19867|19855|19867|19855|19868|19856|19865.8|19853.8|0
1736873880000|2025-01-14 16:58:00|19866.7|19854.7|19866.1|19854.1|19866.7|19854.7|19864.8|19852.8|2
1736873890000|2025-01-14 16:58:10|19867.3|19855.3|19872.6|19860.6|19873.6|19861.6|19864.8|19852.8|17
1736873900000|2025-01-14 16:58:20|19877.6|19865.6|19870.1|19858.1|19878|19866|19870.1|19858.1|19
1736873910000|2025-01-14 16:58:30|19869.2|19857.2|19875.5|19863.5|19875.8|19863.8|19869.2|19857.2|60
1736873920000|2025-01-14 16:58:40|19875.8|19863.8|19875.8|19863.8|19875.8|19863.8|19875.8|19863.8|43
1736873930000|2025-01-14 16:58:50|||||||||41
1736873940000|2025-01-14 16:59:00|19873.6|19861.6|19876.1|19864.1|19876.1|19864.1|19873.6|19861.6|3
1736873950000|2025-01-14 16:59:10|19874.8|19862.8|19874.8|19862.8|19875.8|19863.8|19874.8|19862.8|6
1736873960000|2025-01-14 16:59:20|19873.6|19861.6|19871.1|19859.1|19873.6|19861.6|19871.1|19859.1|9
1736873980000|2025-01-14 16:59:40|19872|19860|19875.8|19863.8|19876.1|19864.1|19872|19860|47
1736873990000|2025-01-14 16:59:50|19876.7|19864.7|19876.7|19864.7|19878|19866|19875.5|19863.5|2
1736874000000|2025-01-14 17:00:00|19877.7|19865.7|19879.2|19867.2|19879.2|19867.2|19877.7|19865.7|2
1736874010000|2025-01-14 17:00:10|19878|19866|19876.1|19864.1|19879.8|19867.8|19875.8|19863.8|12
1736874020000|2025-01-14 17:00:20|19878.6|19866.6|19881.1|19869.1|19881.1|19869.1|19878.3|19866.3|20
1736874030000|2025-01-14 17:00:30|19878.9|19866.9|19878.6|19866.6|19879.5|19867.5|19878.3|19866.3|2
1736874050000|2025-01-14 17:00:50|||||||||3
1736874060000|2025-01-14 17:01:00|19877|19865|19878.6|19866.6|19878.6|19866.6|19877|19865|5
1736874070000|2025-01-14 17:01:10|19879.8|19867.8|19881.1|19869.1|19881.1|19869.1|19879.8|19867.8|6
1736874080000|2025-01-14 17:01:20|19883|19871|19881.1|19869.1|19883.6|19871.6|19881.1|19869.1|8
1736874090000|2025-01-14 17:01:30|19882|19870|19883.6|19871.6|19883.6|19871.6|19881.1|19869.1|11
1736874100000|2025-01-14 17:01:40|19882.3|19870.3|19881.4|19869.4|19882.3|19870.3|19881.1|19869.1|1
1736874110000|2025-01-14 17:01:50|19881.1|19869.1|19882|19870|19882|19870|19881.1|19869.1|1
1736874130000|2025-01-14 17:02:10|19881.1|19869.1|19878.6|19866.6|19881.1|19869.1|19878.6|19866.6|1
1736874140000|2025-01-14 17:02:20|19878.3|19866.3|19877|19865|19878.3|19866.3|19876.1|19864.1|4
1736874150000|2025-01-14 17:02:30|19876.1|19864.1|19876.1|19864.1|19876.1|19864.1|19876.1|19864.1|1
1736874160000|2025-01-14 17:02:40|19875.1|19863.1|19872.3|19860.3|19875.1|19863.1|19872|19860|7
1736874170000|2025-01-14 17:02:50|19873|19861|19876.1|19864.1|19876.1|19864.1|19870.5|19858.5|91
1736874180000|2025-01-14 17:03:00|19878|19866|19878.3|19866.3|19879.5|19867.5|19877|19865|12
1736874190000|2025-01-14 17:03:10|19878.6|19866.6|19878.6|19866.6|19878.6|19866.6|19878.6|19866.6|2
1736874200000|2025-01-14 17:03:20|||||||||7
1736874210000|2025-01-14 17:03:30|19876.7|19864.7|19877.3|19865.3|19877.3|19865.3|19876.1|19864.1|3
1736874220000|2025-01-14 17:03:40|19876.1|19864.1|19875.5|19863.5|19876.7|19864.7|19875.5|19863.5|18
1736874230000|2025-01-14 17:03:50|19875.8|19863.8|19871.4|19859.4|19876.7|19864.7|19870.5|19858.5|16
1736874240000|2025-01-14 17:04:00|19871.7|19859.7|19871.4|19859.4|19871.7|19859.7|19871.4|19859.4|3
1736874250000|2025-01-14 17:04:10|19869.9|19857.9|19868.6|19856.6|19869.9|19857.9|19868.6|19856.6|27
1736874260000|2025-01-14 17:04:20|19867.7|19855.7|19867.7|19855.7|19867.7|19855.7|19867.7|19855.7|0
1736874270000|2025-01-14 17:04:30|19867.4|19855.4|19864.9|19852.9|19867.4|19855.4|19864.9|19852.9|21
1736874280000|2025-01-14 17:04:40|19866.1|19854.1|19864.9|19852.9|19866.1|19854.1|19864.9|19852.9|3
1736874290000|2025-01-14 17:04:50|19874.2|19862.2|19875.2|19863.2|19875.2|19863.2|19874.2|19862.2|12
1736874300000|2025-01-14 17:05:00|19875.5|19863.5|19877.7|19865.7|19877.7|19865.7|19875.5|19863.5|1
1736874310000|2025-01-14 17:05:10|19876.7|19864.7|19876.7|19864.7|19876.7|19864.7|19876.7|19864.7|6
1736874320000|2025-01-14 17:05:20|19878|19866|19878|19866|19878|19866|19878|19866|1
1736874330000|2025-01-14 17:05:30|19880.5|19868.5|19879.2|19867.2|19880.5|19868.5|19879.2|19867.2|14
1736874340000|2025-01-14 17:05:40|19878.9|19866.9|19878.9|19866.9|19878.9|19866.9|19878.9|19866.9|0
1736874360000|2025-01-14 17:06:00|19878|19866|19876.7|19864.7|19878|19866|19876.7|19864.7|1
1736874370000|2025-01-14 17:06:10|19877.7|19865.7|19876.7|19864.7|19877.7|19865.7|19875.8|19863.8|0
1736874380000|2025-01-14 17:06:20|19876.4|19864.4|19876.7|19864.7|19876.7|19864.7|19876.4|19864.4|2
1736874390000|2025-01-14 17:06:30|19876.4|19864.4|19876.7|19864.7|19876.7|19864.7|19876.4|19864.4|2
1736874400000|2025-01-14 17:06:40|19876.4|19864.4|19876.4|19864.4|19876.4|19864.4|19876.4|19864.4|1
1736874410000|2025-01-14 17:06:50|19876.7|19864.7|19876.7|19864.7|19876.7|19864.7|19876.7|19864.7|8
1736874420000|2025-01-14 17:07:00|19876.4|19864.4|19876.4|19864.4|19876.4|19864.4|19876.4|19864.4|13
1736874430000|2025-01-14 17:07:10|19876.7|19864.7|19876.4|19864.4|19876.7|19864.7|19875.5|19863.5|7
1736874440000|2025-01-14 17:07:20|19876.7|19864.7|19877.7|19865.7|19878|19866|19876.7|19864.7|3
1736874450000|2025-01-14 17:07:30|19877.4|19865.4|19877.4|19865.4|19878.3|19866.3|19877.4|19865.4|39
1736874470000|2025-01-14 17:07:50|19878.6|19866.6|19877.4|19865.4|19878.6|19866.6|19877.4|19865.4|4
1736874480000|2025-01-14 17:08:00|19879.3|19867.3|19879.3|19867.3|19879.3|19867.3|19879.3|19867.3|8
1736874490000|2025-01-14 17:08:10|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.2|19867.2|16
1736874500000|2025-01-14 17:08:20|19879.3|19867.3|19877.4|19865.4|19879.3|19867.3|19877.4|19865.4|4
1736874510000|2025-01-14 17:08:30|19879.9|19867.9|19881.1|19869.1|19881.1|19869.1|19879.9|19867.9|12
1736874520000|2025-01-14 17:08:40|19882.1|19870.1|19880.8|19868.8|19882.1|19870.1|19879.9|19867.9|1
1736874530000|2025-01-14 17:08:50|19879.9|19867.9|19887.1|19875.1|19889.9|19877.9|19879.6|19867.6|20
1736874540000|2025-01-14 17:09:00|19888.3|19876.3|19888.3|19876.3|19888.3|19876.3|19888.3|19876.3|0
1736874550000|2025-01-14 17:09:10|19887.4|19875.4|19884.6|19872.6|19887.4|19875.4|19884.6|19872.6|15
1736874560000|2025-01-14 17:09:20|19884.3|19872.3|19881.8|19869.8|19884.3|19872.3|19881.8|19869.8|0
1736874570000|2025-01-14 17:09:30|19880.8|19868.8|19881.1|19869.1|19882.1|19870.1|19880.8|19868.8|1
1736874600000|2025-01-14 17:10:00|19882.1|19870.1|19884.6|19872.6|19884.6|19872.6|19882.1|19870.1|5
1736874610000|2025-01-14 17:10:10|19886.1|19874.1|19885.2|19873.2|19886.1|19874.1|19885.2|19873.2|23
1736874620000|2025-01-14 17:10:20|19886.1|19874.1|19885.8|19873.8|19887.4|19875.4|19885.8|19873.8|27
1736874630000|2025-01-14 17:10:30|19884.9|19872.9|19881.1|19869.1|19884.9|19872.9|19881.1|19869.1|5
1736874640000|2025-01-14 17:10:40|19878.6|19866.6|19877.1|19865.1|19878.6|19866.6|19877.1|19865.1|18
1736874650000|2025-01-14 17:10:50|19880.2|19868.2|19879.9|19867.9|19880.2|19868.2|19879.9|19867.9|27
1736874660000|2025-01-14 17:11:00|||||||||2
1736874670000|2025-01-14 17:11:10|19880.8|19868.8|19880.8|19868.8|19880.8|19868.8|19880.8|19868.8|0
1736874680000|2025-01-14 17:11:20|19881.8|19869.8|19882.1|19870.1|19882.4|19870.4|19881.8|19869.8|5
1736874690000|2025-01-14 17:11:30|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|1
1736874700000|2025-01-14 17:11:40|19882.1|19870.1|19880.2|19868.2|19882.1|19870.1|19880.2|19868.2|4
1736874710000|2025-01-14 17:11:50|19881.1|19869.1|19881.1|19869.1|19882.4|19870.4|19879.9|19867.9|2
1736874720000|2025-01-14 17:12:00|||||||||1
1736874730000|2025-01-14 17:12:10|||||||||1
1736874740000|2025-01-14 17:12:20|||||||||1
1736874750000|2025-01-14 17:12:30|||||||||16
1736874760000|2025-01-14 17:12:40|19880.8|19868.8|19879.9|19867.9|19880.8|19868.8|19879.9|19867.9|5
1736874770000|2025-01-14 17:12:50|19880.8|19868.8|19879.9|19867.9|19880.8|19868.8|19879.9|19867.9|1
1736874780000|2025-01-14 17:13:00|19881.1|19869.1|19881.1|19869.1|19881.1|19869.1|19879.9|19867.9|2
1736874790000|2025-01-14 17:13:10|19879.9|19867.9|19881.1|19869.1|19881.1|19869.1|19879.9|19867.9|0
1736874800000|2025-01-14 17:13:20|19879.9|19867.9|19878.6|19866.6|19879.9|19867.9|19878.6|19866.6|3
1736874810000|2025-01-14 17:13:30|19878.9|19866.9|19879.9|19867.9|19879.9|19867.9|19878.9|19866.9|0
1736874830000|2025-01-14 17:13:50|19880.2|19868.2|19881.1|19869.1|19881.1|19869.1|19880.2|19868.2|0
1736874840000|2025-01-14 17:14:00|||||||||2
1736874850000|2025-01-14 17:14:10|19880.8|19868.8|19879.9|19867.9|19880.8|19868.8|19879.9|19867.9|1
1736874860000|2025-01-14 17:14:20|19879.6|19867.6|19877.4|19865.4|19879.6|19867.6|19877.4|19865.4|8
1736874870000|2025-01-14 17:14:30|||||||||2
1736874880000|2025-01-14 17:14:40|19876.1|19864.1|19868.6|19856.6|19876.1|19864.1|19868.6|19856.6|54
1736874890000|2025-01-14 17:14:50|19869.6|19857.6|19869.6|19857.6|19869.6|19857.6|19868.6|19856.6|15
1736874900000|2025-01-14 17:15:00|19869.3|19857.3|19861.8|19849.8|19869.3|19857.3|19859.6|19847.6|59
1736874910000|2025-01-14 17:15:10|19862.1|19850.1|19864.6|19852.6|19864.6|19852.6|19862.1|19850.1|4
1736874920000|2025-01-14 17:15:20|19865.5|19853.5|19865.8|19853.8|19865.8|19853.8|19864.6|19852.6|0
1736874930000|2025-01-14 17:15:30|19865.5|19853.5|19865.8|19853.8|19866.8|19854.8|19863.6|19851.6|3
1736874940000|2025-01-14 17:15:40|19867.1|19855.1|19867.1|19855.1|19867.1|19855.1|19867.1|19855.1|2
1736874950000|2025-01-14 17:15:50|19868|19856|19868|19856|19868|19856|19868|19856|0
1736874960000|2025-01-14 17:16:00|19866.1|19854.1|19867.1|19855.1|19867.1|19855.1|19866.1|19854.1|2
1736874970000|2025-01-14 17:16:10|19866.1|19854.1|19865.8|19853.8|19868.3|19856.3|19865.8|19853.8|5
1736874980000|2025-01-14 17:16:20|19865.2|19853.2|19868|19856|19868.3|19856.3|19865.2|19853.2|14
1736874990000|2025-01-14 17:16:30|19869.3|19857.3|19869.3|19857.3|19869.3|19857.3|19868|19856|2
1736875000000|2025-01-14 17:16:40|19868.3|19856.3|19868.3|19856.3|19869.3|19857.3|19868.3|19856.3|1
1736875010000|2025-01-14 17:16:50|19869.6|19857.6|19869.6|19857.6|19869.6|19857.6|19869.6|19857.6|1
1736875020000|2025-01-14 17:17:00|19868.6|19856.6|19867.4|19855.4|19868.6|19856.6|19867.4|19855.4|0
1736875030000|2025-01-14 17:17:10|19868.6|19856.6|19871.1|19859.1|19872.1|19860.1|19868.3|19856.3|14
1736875040000|2025-01-14 17:17:20|||||||||12
1736875060000|2025-01-14 17:17:40|19872.1|19860.1|19872.4|19860.4|19872.4|19860.4|19872.1|19860.1|0
1736875070000|2025-01-14 17:17:50|||||||||10
1736875080000|2025-01-14 17:18:00|19873.9|19861.9|19873.6|19861.6|19874.9|19862.9|19873.6|19861.6|10
1736875090000|2025-01-14 17:18:10|19873.3|19861.3|19872.4|19860.4|19873.3|19861.3|19872.4|19860.4|13
1736875100000|2025-01-14 17:18:20|19874.9|19862.9|19879.9|19867.9|19879.9|19867.9|19874.9|19862.9|11
1736875110000|2025-01-14 17:18:30|19878.6|19866.6|19878.6|19866.6|19878.6|19866.6|19878|19866|11
1736875120000|2025-01-14 17:18:40|19878.3|19866.3|19878.6|19866.6|19878.6|19866.6|19878.3|19866.3|1
1736875130000|2025-01-14 17:18:50|19877.1|19865.1|19877.1|19865.1|19877.1|19865.1|19877.1|19865.1|1
1736875140000|2025-01-14 17:19:00|19876.1|19864.1|19875.8|19863.8|19876.1|19864.1|19875.8|19863.8|2
1736875150000|2025-01-14 17:19:10|19876.8|19864.8|19877.1|19865.1|19877.1|19865.1|19876.8|19864.8|8
1736875160000|2025-01-14 17:19:20|19878|19866|19877.1|19865.1|19878|19866|19876.8|19864.8|38
1736875170000|2025-01-14 17:19:30|19876.8|19864.8|19876.8|19864.8|19877.1|19865.1|19876.8|19864.8|2
1736875180000|2025-01-14 17:19:40|19875.8|19863.8|19878.6|19866.6|19878.6|19866.6|19874.9|19862.9|7
1736875190000|2025-01-14 17:19:50|19879.6|19867.6|19878.6|19866.6|19879.6|19867.6|19878.6|19866.6|1
1736875200000|2025-01-14 17:20:00|19879.9|19867.9|19878.6|19866.6|19879.9|19867.9|19878.6|19866.6|3
1736875210000|2025-01-14 17:20:10|||||||||6
1736875220000|2025-01-14 17:20:20|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|4
1736875230000|2025-01-14 17:20:30|19878.6|19866.6|19878.3|19866.3|19878.6|19866.6|19878.3|19866.3|1
1736875250000|2025-01-14 17:20:50|||||||||1
1736875260000|2025-01-14 17:21:00|19878.6|19866.6|19878.6|19866.6|19878.6|19866.6|19878.6|19866.6|6
1736875270000|2025-01-14 17:21:10|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.6|19867.6|17
1736875280000|2025-01-14 17:21:20|19879.6|19867.6|19880.2|19868.2|19881.1|19869.1|19879.6|19867.6|2
1736875290000|2025-01-14 17:21:30|19881.1|19869.1|19881.1|19869.1|19881.1|19869.1|19879.9|19867.9|2
1736875300000|2025-01-14 17:21:40|19879.9|19867.9|19882.4|19870.4|19882.4|19870.4|19879.9|19867.9|5
1736875310000|2025-01-14 17:21:50|||||||||13
1736875320000|2025-01-14 17:22:00|19884.6|19872.6|19884.6|19872.6|19884.6|19872.6|19884.6|19872.6|7
1736875330000|2025-01-14 17:22:10|19883.6|19871.6|19883.6|19871.6|19883.6|19871.6|19883.6|19871.6|13
1736875350000|2025-01-14 17:22:30|19884.6|19872.6|19884.9|19872.9|19884.9|19872.9|19884.6|19872.6|28
1736875360000|2025-01-14 17:22:40|19887.4|19875.4|19889.6|19877.6|19894.9|19882.9|19887.4|19875.4|33
1736875370000|2025-01-14 17:22:50|19889.9|19877.9|19888.6|19876.6|19889.9|19877.9|19888.3|19876.3|11
1736875380000|2025-01-14 17:23:00|19888.9|19876.9|19890.8|19878.8|19890.8|19878.8|19888.9|19876.9|1
1736875390000|2025-01-14 17:23:10|19889.9|19877.9|19890.8|19878.8|19890.8|19878.8|19889.6|19877.6|4
1736875400000|2025-01-14 17:23:20|||||||||5
1736875410000|2025-01-14 17:23:30|19889.3|19877.3|19889.6|19877.6|19889.6|19877.6|19889.3|19877.3|7
1736875420000|2025-01-14 17:23:40|19889.9|19877.9|19889.6|19877.6|19889.9|19877.9|19889.6|19877.6|3
1736875430000|2025-01-14 17:23:50|||||||||5
1736875440000|2025-01-14 17:24:00|||||||||6
1736875450000|2025-01-14 17:24:10|19888.6|19876.6|19889.9|19877.9|19889.9|19877.9|19887.4|19875.4|10
1736875460000|2025-01-14 17:24:20|19892.4|19880.4|19894.9|19882.9|19894.9|19882.9|19892.4|19880.4|12
1736875470000|2025-01-14 17:24:30|||||||||1
1736875480000|2025-01-14 17:24:40|||||||||2
1736875490000|2025-01-14 17:24:50|19893.6|19881.6|19893.3|19881.3|19893.6|19881.6|19892.4|19880.4|12
1736875500000|2025-01-14 17:25:00|19893.6|19881.6|19892.4|19880.4|19893.6|19881.6|19892.4|19880.4|1
1736875510000|2025-01-14 17:25:10|19893.3|19881.3|19894.9|19882.9|19894.9|19882.9|19892.4|19880.4|13
1736875520000|2025-01-14 17:25:20|19895.8|19883.8|19898.6|19886.6|19899.9|19887.9|19895.8|19883.8|3
1736875530000|2025-01-14 17:25:30|19897.7|19885.7|19898.6|19886.6|19898.6|19886.6|19897.7|19885.7|1
1736875540000|2025-01-14 17:25:40|19899.9|19887.9|19899.9|19887.9|19900.2|19888.2|19899.9|19887.9|2
1736875550000|2025-01-14 17:25:50|19898.6|19886.6|19900.5|19888.5|19900.5|19888.5|19898.6|19886.6|5
1736875560000|2025-01-14 17:26:00|19898.6|19886.6|19898.6|19886.6|19900.2|19888.2|19898.6|19886.6|38
1736875570000|2025-01-14 17:26:10|||||||||1
1736875580000|2025-01-14 17:26:20|19899.6|19887.6|19898.6|19886.6|19899.6|19887.6|19898.6|19886.6|8
1736875590000|2025-01-14 17:26:30|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|1
1736875600000|2025-01-14 17:26:40|19898.3|19886.3|19896.1|19884.1|19899.9|19887.9|19895.8|19883.8|16
1736875610000|2025-01-14 17:26:50|19897.1|19885.1|19896.1|19884.1|19897.1|19885.1|19896.1|19884.1|1
1736875620000|2025-01-14 17:27:00|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|0
1736875630000|2025-01-14 17:27:10|19896.8|19884.8|19895.8|19883.8|19896.8|19884.8|19895.8|19883.8|10
1736875640000|2025-01-14 17:27:20|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|5
1736875660000|2025-01-14 17:27:40|19893|19881|19893.3|19881.3|19893.3|19881.3|19892.4|19880.4|8
1736875670000|2025-01-14 17:27:50|19892.4|19880.4|19891.1|19879.1|19892.4|19880.4|19891.1|19879.1|2
1736875680000|2025-01-14 17:28:00|19890.2|19878.2|19892.4|19880.4|19892.4|19880.4|19890.2|19878.2|1
1736875690000|2025-01-14 17:28:10|||||||||6
1736875700000|2025-01-14 17:28:20|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|13
1736875710000|2025-01-14 17:28:30|19889.9|19877.9|19890.8|19878.8|19890.8|19878.8|19889.9|19877.9|0
1736875720000|2025-01-14 17:28:40|19889.9|19877.9|19891.1|19879.1|19891.1|19879.1|19889.9|19877.9|6
1736875730000|2025-01-14 17:28:50|19891.4|19879.4|19892.4|19880.4|19892.4|19880.4|19891.4|19879.4|21
1736875740000|2025-01-14 17:29:00|||||||||3
1736875750000|2025-01-14 17:29:10|19893.6|19881.6|19892.7|19880.7|19894.9|19882.9|19892.4|19880.4|8
1736875760000|2025-01-14 17:29:20|19893.6|19881.6|19896.1|19884.1|19896.1|19884.1|19893.6|19881.6|4
1736875770000|2025-01-14 17:29:30|19897.1|19885.1|19898.3|19886.3|19898.3|19886.3|19897.1|19885.1|0
1736875780000|2025-01-14 17:29:40|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|19897.1|19885.1|0
1736875790000|2025-01-14 17:29:50|19898.3|19886.3|19898.6|19886.6|19898.6|19886.6|19898.3|19886.3|4
1736875800000|2025-01-14 17:30:00|19899.6|19887.6|19898.3|19886.3|19899.6|19887.6|19898.3|19886.3|41
1736875810000|2025-01-14 17:30:10|19898.6|19886.6|19898.3|19886.3|19900.8|19888.8|19898.3|19886.3|20
1736875820000|2025-01-14 17:30:20|19899.9|19887.9|19899.9|19887.9|19899.9|19887.9|19899.9|19887.9|3
1736875830000|2025-01-14 17:30:30|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|1
1736875840000|2025-01-14 17:30:40|19900.5|19888.5|19898.3|19886.3|19900.5|19888.5|19898.3|19886.3|93
1736875850000|2025-01-14 17:30:50|19899.3|19887.3|19899.6|19887.6|19900.8|19888.8|19898.3|19886.3|22
1736875860000|2025-01-14 17:31:00|19900.5|19888.5|19901.8|19889.8|19901.8|19889.8|19900.5|19888.5|1
1736875870000|2025-01-14 17:31:10|19902.1|19890.1|19904.9|19892.9|19904.9|19892.9|19902.1|19890.1|11
1736875880000|2025-01-14 17:31:20|19905.5|19893.5|19905.5|19893.5|19905.5|19893.5|19905.5|19893.5|53
1736875890000|2025-01-14 17:31:30|||||||||1
1736875900000|2025-01-14 17:31:40|19903.6|19891.6|19903.6|19891.6|19903.6|19891.6|19903.6|19891.6|10
1736875920000|2025-01-14 17:32:00|19903.3|19891.3|19902.4|19890.4|19903.3|19891.3|19902.4|19890.4|41
1736875930000|2025-01-14 17:32:10|19903.3|19891.3|19902.4|19890.4|19903.3|19891.3|19902.4|19890.4|0
1736875940000|2025-01-14 17:32:20|19899.9|19887.9|19899.9|19887.9|19899.9|19887.9|19899.9|19887.9|2
1736875950000|2025-01-14 17:32:30|19898.6|19886.6|19898.6|19886.6|19898.6|19886.6|19898.6|19886.6|4
1736875960000|2025-01-14 17:32:40|19899.6|19887.6|19899.9|19887.9|19899.9|19887.9|19898.6|19886.6|15
1736875970000|2025-01-14 17:32:50|19899.6|19887.6|19903.6|19891.6|19903.6|19891.6|19898.6|19886.6|26
1736875980000|2025-01-14 17:33:00|19904.9|19892.9|19902.1|19890.1|19905.2|19893.2|19902.1|19890.1|10
1736875990000|2025-01-14 17:33:10|19902.4|19890.4|19903.3|19891.3|19903.3|19891.3|19902.1|19890.1|4
1736876000000|2025-01-14 17:33:20|19903.6|19891.6|19903.6|19891.6|19903.6|19891.6|19903.6|19891.6|6
1736876010000|2025-01-14 17:33:30|19903.3|19891.3|19899.9|19887.9|19903.3|19891.3|19899.9|19887.9|4
1736876020000|2025-01-14 17:33:40|19899.6|19887.6|19899.9|19887.9|19899.9|19887.9|19899.6|19887.6|0
1736876030000|2025-01-14 17:33:50|||||||||2
1736876040000|2025-01-14 17:34:00|||||||||4
1736876050000|2025-01-14 17:34:10|19897.4|19885.4|19896.8|19884.8|19897.4|19885.4|19895.8|19883.8|16
1736876060000|2025-01-14 17:34:20|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|7
1736876070000|2025-01-14 17:34:30|19894.3|19882.3|19893.3|19881.3|19894.3|19882.3|19893.3|19881.3|1
1736876080000|2025-01-14 17:34:40|19892.1|19880.1|19891.1|19879.1|19893|19881|19891.1|19879.1|14
1736876090000|2025-01-14 17:34:50|19892.1|19880.1|19894.6|19882.6|19894.6|19882.6|19892.1|19880.1|2
1736876100000|2025-01-14 17:35:00|19894.3|19882.3|19895.8|19883.8|19895.8|19883.8|19894.3|19882.3|19
1736876110000|2025-01-14 17:35:10|19896.8|19884.8|19898.3|19886.3|19898.3|19886.3|19895.8|19883.8|8
1736876120000|2025-01-14 17:35:20|19897.4|19885.4|19897.4|19885.4|19898.3|19886.3|19897.4|19885.4|0
1736876130000|2025-01-14 17:35:30|19898.3|19886.3|19897.4|19885.4|19898.3|19886.3|19897.4|19885.4|11
1736876150000|2025-01-14 17:35:50|||||||||1
1736876160000|2025-01-14 17:36:00|19898.3|19886.3|19898.3|19886.3|19898.3|19886.3|19898.3|19886.3|0
1736876170000|2025-01-14 17:36:10|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|1
1736876180000|2025-01-14 17:36:20|19896.8|19884.8|19891.8|19879.8|19896.8|19884.8|19891.8|19879.8|26
1736876190000|2025-01-14 17:36:30|19889.9|19877.9|19891.8|19879.8|19891.8|19879.8|19889.6|19877.6|1
1736876200000|2025-01-14 17:36:40|19891.5|19879.5|19891.8|19879.8|19891.8|19879.8|19889.6|19877.6|6
1736876210000|2025-01-14 17:36:50|19892.1|19880.1|19892.1|19880.1|19892.1|19880.1|19892.1|19880.1|4
1736876240000|2025-01-14 17:37:20|19892.4|19880.4|19893.3|19881.3|19893.3|19881.3|19892.4|19880.4|27
1736876250000|2025-01-14 17:37:30|||||||||41
1736876260000|2025-01-14 17:37:40|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|3
1736876270000|2025-01-14 17:37:50|19894.9|19882.9|19896.1|19884.1|19896.1|19884.1|19894.9|19882.9|1
1736876280000|2025-01-14 17:38:00|19897.1|19885.1|19896.1|19884.1|19897.1|19885.1|19895.8|19883.8|1
1736876290000|2025-01-14 17:38:10|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|1
1736876300000|2025-01-14 17:38:20|19899.9|19887.9|19899.3|19887.3|19899.9|19887.9|19899.3|19887.3|9
1736876310000|2025-01-14 17:38:30|19896.1|19884.1|19893.6|19881.6|19897.1|19885.1|19893|19881|14
1736876320000|2025-01-14 17:38:40|19893.3|19881.3|19895.8|19883.8|19896.1|19884.1|19893.3|19881.3|39
1736876330000|2025-01-14 17:38:50|19894.9|19882.9|19895.8|19883.8|19895.8|19883.8|19894.6|19882.6|1
1736876340000|2025-01-14 17:39:00|19893.9|19881.9|19893.6|19881.6|19893.9|19881.9|19893.6|19881.6|7
1736876350000|2025-01-14 17:39:10|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|4
1736876360000|2025-01-14 17:39:20|19893.6|19881.6|19893.6|19881.6|19894.6|19882.6|19893.3|19881.3|2
1736876370000|2025-01-14 17:39:30|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|2
1736876380000|2025-01-14 17:39:40|19893.6|19881.6|19893.6|19881.6|19893.6|19881.6|19893.6|19881.6|0
1736876390000|2025-01-14 17:39:50|19895.8|19883.8|19896.1|19884.1|19896.1|19884.1|19895.8|19883.8|11
1736876400000|2025-01-14 17:40:00|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|0
1736876410000|2025-01-14 17:40:10|||||||||4
1736876420000|2025-01-14 17:40:20|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|1
1736876430000|2025-01-14 17:40:30|||||||||12
1736876440000|2025-01-14 17:40:40|19896.8|19884.8|19894.6|19882.6|19896.8|19884.8|19894.3|19882.3|2
1736876450000|2025-01-14 17:40:50|19896.1|19884.1|19895.8|19883.8|19897.1|19885.1|19895.8|19883.8|1
1736876480000|2025-01-14 17:41:20|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|1
1736876490000|2025-01-14 17:41:30|19897.1|19885.1|19896.1|19884.1|19897.1|19885.1|19896.1|19884.1|0
1736876500000|2025-01-14 17:41:40|||||||||15
1736876510000|2025-01-14 17:41:50|19895.8|19883.8|19894.6|19882.6|19895.8|19883.8|19894.6|19882.6|9
1736876530000|2025-01-14 17:42:10|19893.6|19881.6|19892.4|19880.4|19893.6|19881.6|19892.4|19880.4|14
1736876540000|2025-01-14 17:42:20|19893.3|19881.3|19894.6|19882.6|19894.6|19882.6|19893.3|19881.3|1
1736876550000|2025-01-14 17:42:30|19894.9|19882.9|19893.3|19881.3|19894.9|19882.9|19893.3|19881.3|7
1736876570000|2025-01-14 17:42:50|||||||||5
1736876580000|2025-01-14 17:43:00|||||||||1
1736876610000|2025-01-14 17:43:30|19893.6|19881.6|19894.6|19882.6|19894.6|19882.6|19893.6|19881.6|4
1736876620000|2025-01-14 17:43:40|||||||||1
1736876640000|2025-01-14 17:44:00|19894.9|19882.9|19887.4|19875.4|19894.9|19882.9|19887.4|19875.4|37
1736876650000|2025-01-14 17:44:10|||||||||2
1736876660000|2025-01-14 17:44:20|19888.3|19876.3|19887.4|19875.4|19888.3|19876.3|19887.4|19875.4|4
1736876670000|2025-01-14 17:44:30|19889.6|19877.6|19890.5|19878.5|19890.5|19878.5|19889.6|19877.6|152
1736876680000|2025-01-14 17:44:40|19890.2|19878.2|19890.2|19878.2|19890.2|19878.2|19890.2|19878.2|7
1736876690000|2025-01-14 17:44:50|||||||||3
1736876700000|2025-01-14 17:45:00|19889.9|19877.9|19889.9|19877.9|19890.2|19878.2|19889.9|19877.9|44
1736876710000|2025-01-14 17:45:10|19890.2|19878.2|19890.2|19878.2|19890.2|19878.2|19890.2|19878.2|0
1736876740000|2025-01-14 17:45:40|19889.9|19877.9|19889|19877|19889.9|19877.9|19889|19877|0
1736876750000|2025-01-14 17:45:50|19889.3|19877.3|19890.2|19878.2|19890.2|19878.2|19889.3|19877.3|1
1736876760000|2025-01-14 17:46:00|19889.9|19877.9|19890.2|19878.2|19890.2|19878.2|19889.9|19877.9|20
1736876770000|2025-01-14 17:46:10|19889.9|19877.9|19889.9|19877.9|19889.9|19877.9|19889.9|19877.9|1
1736876780000|2025-01-14 17:46:20|19887.4|19875.4|19887.4|19875.4|19887.4|19875.4|19887.4|19875.4|7
1736876790000|2025-01-14 17:46:30|||||||||2
1736876810000|2025-01-14 17:46:50|19888.3|19876.3|19888.6|19876.6|19888.6|19876.6|19887.7|19875.7|0
1736876820000|2025-01-14 17:47:00|19888.3|19876.3|19887.4|19875.4|19888.3|19876.3|19887.4|19875.4|7
1736876830000|2025-01-14 17:47:10|||||||||15
1736876840000|2025-01-14 17:47:20|19888.7|19876.7|19888.7|19876.7|19888.7|19876.7|19888.7|19876.7|1
1736876850000|2025-01-14 17:47:30|||||||||3
1736876870000|2025-01-14 17:47:50|19889.9|19877.9|19889.9|19877.9|19889.9|19877.9|19889.9|19877.9|0
1736876900000|2025-01-14 17:48:20|||||||||2
1736876920000|2025-01-14 17:48:40|||||||||1
1736876930000|2025-01-14 17:48:50|||||||||27
1736876940000|2025-01-14 17:49:00|||||||||2
1736876960000|2025-01-14 17:49:20|19889.6|19877.6|19888.7|19876.7|19889.6|19877.6|19887.4|19875.4|7
1736876970000|2025-01-14 17:49:30|19887.4|19875.4|19887.4|19875.4|19887.4|19875.4|19887.4|19875.4|13
1736876980000|2025-01-14 17:49:40|19884.9|19872.9|19886.2|19874.2|19887.4|19875.4|19884.9|19872.9|21
1736876990000|2025-01-14 17:49:50|19884.9|19872.9|19884.9|19872.9|19884.9|19872.9|19884.9|19872.9|1
1736877000000|2025-01-14 17:50:00|||||||||2
1736877010000|2025-01-14 17:50:10|19884.6|19872.6|19884.9|19872.9|19884.9|19872.9|19884.6|19872.6|4
1736877020000|2025-01-14 17:50:20|19887.4|19875.4|19887.4|19875.4|19887.4|19875.4|19887.4|19875.4|3
1736877030000|2025-01-14 17:50:30|19885.9|19873.9|19886.2|19874.2|19886.2|19874.2|19884.9|19872.9|2
1736877040000|2025-01-14 17:50:40|19885.2|19873.2|19885.9|19873.9|19885.9|19873.9|19884.9|19872.9|1
1736877050000|2025-01-14 17:50:50|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|9
1736877060000|2025-01-14 17:51:00|19879.9|19867.9|19881.5|19869.5|19882.4|19870.4|19879.9|19867.9|2
1736877070000|2025-01-14 17:51:10|19882.1|19870.1|19882.4|19870.4|19882.4|19870.4|19881.2|19869.2|3
1736877080000|2025-01-14 17:51:20|19881.5|19869.5|19881.2|19869.2|19882.4|19870.4|19881.2|19869.2|6
1736877090000|2025-01-14 17:51:30|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|0
1736877100000|2025-01-14 17:51:40|19881.5|19869.5|19879.9|19867.9|19881.5|19869.5|19879.9|19867.9|1
1736877120000|2025-01-14 17:52:00|19878|19866|19871.2|19859.2|19878|19866|19869.9|19857.9|12
1736877130000|2025-01-14 17:52:10|19869.9|19857.9|19878.4|19866.4|19878.4|19866.4|19869.9|19857.9|54
1736877140000|2025-01-14 17:52:20|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|2
1736877150000|2025-01-14 17:52:30|||||||||2
1736877160000|2025-01-14 17:52:40|||||||||1
1736877170000|2025-01-14 17:52:50|19879.6|19867.6|19878.7|19866.7|19879.6|19867.6|19878.7|19866.7|20
1736877180000|2025-01-14 17:53:00|19879.6|19867.6|19882.4|19870.4|19882.4|19870.4|19879.6|19867.6|6
1736877190000|2025-01-14 17:53:10|||||||||1
1736877200000|2025-01-14 17:53:20|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|13
1736877210000|2025-01-14 17:53:30|19880.9|19868.9|19879.9|19867.9|19882.4|19870.4|19879.9|19867.9|2
1736877220000|2025-01-14 17:53:40|19880.9|19868.9|19880.9|19868.9|19880.9|19868.9|19880.9|19868.9|0
1736877230000|2025-01-14 17:53:50|19882.1|19870.1|19882.1|19870.1|19882.4|19870.4|19882.1|19870.1|1
1736877240000|2025-01-14 17:54:00|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|12
1736877250000|2025-01-14 17:54:10|||||||||2
1736877270000|2025-01-14 17:54:30|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|19882.4|19870.4|0
1736877280000|2025-01-14 17:54:40|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|2
1736877290000|2025-01-14 17:54:50|19880.9|19868.9|19880.9|19868.9|19880.9|19868.9|19880.9|19868.9|5
1736877300000|2025-01-14 17:55:00|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|2
1736877310000|2025-01-14 17:55:10|19879.6|19867.6|19877.1|19865.1|19879.6|19867.6|19877.1|19865.1|8
1736877320000|2025-01-14 17:55:20|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|19877.1|19865.1|1
1736877330000|2025-01-14 17:55:30|19878.7|19866.7|19877.4|19865.4|19878.7|19866.7|19877.4|19865.4|1
1736877340000|2025-01-14 17:55:40|||||||||3
1736877360000|2025-01-14 17:56:00|19874.9|19862.9|19875.9|19863.9|19875.9|19863.9|19874.9|19862.9|5
1736877370000|2025-01-14 17:56:10|19874.9|19862.9|19874.9|19862.9|19874.9|19862.9|19874.9|19862.9|1
1736877380000|2025-01-14 17:56:20|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|19873.7|19861.7|1
1736877390000|2025-01-14 17:56:30|19873.4|19861.4|19872.4|19860.4|19873.4|19861.4|19872.4|19860.4|3
1736877410000|2025-01-14 17:56:50|19873.7|19861.7|19873.7|19861.7|19874.6|19862.6|19871.2|19859.2|8
1736877420000|2025-01-14 17:57:00|19874|19862|19878.7|19866.7|19878.7|19866.7|19874|19862|7
1736877430000|2025-01-14 17:57:10|19879.9|19867.9|19878.7|19866.7|19881.2|19869.2|19878.7|19866.7|14
1736877440000|2025-01-14 17:57:20|||||||||1
1736877450000|2025-01-14 17:57:30|19879.6|19867.6|19879.9|19867.9|19879.9|19867.9|19879.6|19867.6|3
1736877460000|2025-01-14 17:57:40|19879.6|19867.6|19879.9|19867.9|19879.9|19867.9|19879.6|19867.6|2
1736877470000|2025-01-14 17:57:50|19879.6|19867.6|19877.4|19865.4|19879.6|19867.6|19877.4|19865.4|3
1736877480000|2025-01-14 17:58:00|19879.6|19867.6|19878.7|19866.7|19879.6|19867.6|19878.7|19866.7|6
1736877490000|2025-01-14 17:58:10|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|1
1736877500000|2025-01-14 17:58:20|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|2
1736877510000|2025-01-14 17:58:30|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|0
1736877520000|2025-01-14 17:58:40|19878.7|19866.7|19879.9|19867.9|19879.9|19867.9|19878.7|19866.7|3
1736877530000|2025-01-14 17:58:50|19879.6|19867.6|19877.4|19865.4|19879.6|19867.6|19877.4|19865.4|3
1736877540000|2025-01-14 17:59:00|19874.9|19862.9|19877.1|19865.1|19877.1|19865.1|19874.9|19862.9|20
1736877550000|2025-01-14 17:59:10|19876.8|19864.8|19877.1|19865.1|19877.1|19865.1|19876.8|19864.8|9
1736877560000|2025-01-14 17:59:20|19876.8|19864.8|19875.9|19863.9|19876.8|19864.8|19875.9|19863.9|2
1736877570000|2025-01-14 17:59:30|19876.8|19864.8|19878.4|19866.4|19878.4|19866.4|19876.8|19864.8|12
1736877580000|2025-01-14 17:59:40|19877.4|19865.4|19878.4|19866.4|19878.4|19866.4|19877.4|19865.4|1
1736877590000|2025-01-14 17:59:50|19877.4|19865.4|19878.4|19866.4|19878.4|19866.4|19877.1|19865.1|5
1736877600000|2025-01-14 18:00:00|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|4
1736877610000|2025-01-14 18:00:10|||||||||3
1736877620000|2025-01-14 18:00:20|19878.4|19866.4|19879.6|19867.6|19879.9|19867.9|19878.4|19866.4|8
1736877630000|2025-01-14 18:00:30|19879.3|19867.3|19876.8|19864.8|19879.3|19867.3|19876.8|19864.8|12
1736877640000|2025-01-14 18:00:40|||||||||17
1736877650000|2025-01-14 18:00:50|19874.3|19862.3|19874.3|19862.3|19874.3|19862.3|19874.3|19862.3|11
1736877660000|2025-01-14 18:01:00|||||||||2
1736877670000|2025-01-14 18:01:10|||||||||6
1736877680000|2025-01-14 18:01:20|19874.6|19862.6|19874.6|19862.6|19874.6|19862.6|19874.6|19862.6|3
1736877690000|2025-01-14 18:01:30|19875.9|19863.9|19875.9|19863.9|19875.9|19863.9|19875.9|19863.9|5
1736877710000|2025-01-14 18:01:50|19876.8|19864.8|19876.8|19864.8|19876.8|19864.8|19876.8|19864.8|5
1736877730000|2025-01-14 18:02:10|||||||||1
1736877740000|2025-01-14 18:02:20|19877.1|19865.1|19879.3|19867.3|19879.3|19867.3|19877.1|19865.1|3
1736877750000|2025-01-14 18:02:30|19878.4|19866.4|19877.4|19865.4|19879.3|19867.3|19877.4|19865.4|0
1736877760000|2025-01-14 18:02:40|19878.4|19866.4|19878.4|19866.4|19878.4|19866.4|19878.4|19866.4|1
1736877770000|2025-01-14 18:02:50|19877.4|19865.4|19878.4|19866.4|19879.3|19867.3|19877.4|19865.4|10
1736877780000|2025-01-14 18:03:00|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|0
1736877790000|2025-01-14 18:03:10|19878.4|19866.4|19878.4|19866.4|19878.4|19866.4|19878.4|19866.4|0
1736877800000|2025-01-14 18:03:20|19877.4|19865.4|19878.4|19866.4|19878.4|19866.4|19877.4|19865.4|0
1736877810000|2025-01-14 18:03:30|19879.3|19867.3|19878.4|19866.4|19879.3|19867.3|19878.4|19866.4|14
1736877820000|2025-01-14 18:03:40|||||||||10
1736877830000|2025-01-14 18:03:50|19879.3|19867.3|19879.3|19867.3|19879.3|19867.3|19879.3|19867.3|17
1736877840000|2025-01-14 18:04:00|||||||||1
1736877850000|2025-01-14 18:04:10|19877.8|19865.8|19877.8|19865.8|19878.1|19866.1|19876.8|19864.8|6
1736877870000|2025-01-14 18:04:30|19876.8|19864.8|19876.8|19864.8|19876.8|19864.8|19876.8|19864.8|2
1736877880000|2025-01-14 18:04:40|19876.5|19864.5|19876.5|19864.5|19876.5|19864.5|19876.5|19864.5|4
1736877890000|2025-01-14 18:04:50|19876.2|19864.2|19876.2|19864.2|19876.2|19864.2|19876.2|19864.2|8
1736877900000|2025-01-14 18:05:00|19876.8|19864.8|19875.3|19863.3|19876.8|19864.8|19874.3|19862.3|4
1736877920000|2025-01-14 18:05:20|19876.2|19864.2|19875.3|19863.3|19876.2|19864.2|19875.3|19863.3|7
1736877930000|2025-01-14 18:05:30|19875.6|19863.6|19874.3|19862.3|19875.6|19863.6|19874.3|19862.3|10
1736877940000|2025-01-14 18:05:40|19875.3|19863.3|19876.2|19864.2|19876.2|19864.2|19874.3|19862.3|0
1736877950000|2025-01-14 18:05:50|||||||||4
1736877960000|2025-01-14 18:06:00|19874|19862|19874|19862|19874|19862|19872.8|19860.8|4
1736877970000|2025-01-14 18:06:10|19874.3|19862.3|19874.3|19862.3|19874.3|19862.3|19874.3|19862.3|1
1736877980000|2025-01-14 18:06:20|19874|19862|19874|19862|19874|19862|19874|19862|4
1736877990000|2025-01-14 18:06:30|19874.3|19862.3|19872.1|19860.1|19874.6|19862.6|19872.1|19860.1|39
1736878000000|2025-01-14 18:06:40|19873.1|19861.1|19872.1|19860.1|19873.1|19861.1|19872.1|19860.1|9
1736878010000|2025-01-14 18:06:50|19873.1|19861.1|19871.8|19859.8|19873.1|19861.1|19871.8|19859.8|0
1736878020000|2025-01-14 18:07:00|19869.6|19857.6|19870.9|19858.9|19870.9|19858.9|19869.6|19857.6|8
1736878030000|2025-01-14 18:07:10|19871.8|19859.8|19870.9|19858.9|19871.8|19859.8|19870.9|19858.9|1
1736878040000|2025-01-14 18:07:20|||||||||4
1736878050000|2025-01-14 18:07:30|19873.1|19861.1|19872.1|19860.1|19873.1|19861.1|19872.1|19860.1|1
1736878060000|2025-01-14 18:07:40|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|19872.1|19860.1|0
1736878070000|2025-01-14 18:07:50|19872.1|19860.1|19871.8|19859.8|19873.1|19861.1|19870.9|19858.9|1
1736878080000|2025-01-14 18:08:00|19870.9|19858.9|19870.3|19858.3|19870.9|19858.9|19870.3|19858.3|3
1736878090000|2025-01-14 18:08:10|19869.3|19857.3|19866.8|19854.8|19869.3|19857.3|19866.8|19854.8|49
1736878100000|2025-01-14 18:08:20|19867.1|19855.1|19867.1|19855.1|19867.1|19855.1|19867.1|19855.1|2
1736878110000|2025-01-14 18:08:30|19866.8|19854.8|19866.8|19854.8|19866.8|19854.8|19866.8|19854.8|0
1736878120000|2025-01-14 18:08:40|19867.1|19855.1|19867.1|19855.1|19867.1|19855.1|19867.1|19855.1|0
1736878140000|2025-01-14 18:09:00|19867.4|19855.4|19868.4|19856.4|19868.4|19856.4|19867.4|19855.4|3
1736878150000|2025-01-14 18:09:10|19866.2|19854.2|19865.9|19853.9|19866.2|19854.2|19865.9|19853.9|6
1736878160000|2025-01-14 18:09:20|19867.4|19855.4|19863.7|19851.7|19867.4|19855.4|19863.4|19851.4|10
1736878170000|2025-01-14 18:09:30|19863.4|19851.4|19864.9|19852.9|19864.9|19852.9|19862.4|19850.4|9
1736878180000|2025-01-14 18:09:40|19866.2|19854.2|19867.1|19855.1|19867.4|19855.4|19866.2|19854.2|3
1736878190000|2025-01-14 18:09:50|19867.4|19855.4|19869.6|19857.6|19869.6|19857.6|19867.4|19855.4|9
1736878200000|2025-01-14 18:10:00|||||||||1
1736878210000|2025-01-14 18:10:10|19869.9|19857.9|19870.9|19858.9|19870.9|19858.9|19869.9|19857.9|10
1736878220000|2025-01-14 18:10:20|19871.2|19859.2|19870.9|19858.9|19871.2|19859.2|19870.9|19858.9|1
1736878230000|2025-01-14 18:10:30|19871.2|19859.2|19871.2|19859.2|19871.2|19859.2|19871.2|19859.2|0
1736878240000|2025-01-14 18:10:40|19872.1|19860.1|19872.1|19860.1|19872.1|19860.1|19872.1|19860.1|0
1736878250000|2025-01-14 18:10:50|||||||||3
1736878260000|2025-01-14 18:11:00|19874.3|19862.3|19872.1|19860.1|19874.6|19862.6|19872.1|19860.1|28
1736878270000|2025-01-14 18:11:10|19865.9|19853.9|19862.4|19850.4|19866.2|19854.2|19862.4|19850.4|18
1736878280000|2025-01-14 18:11:20|19862.1|19850.1|19859.9|19847.9|19862.1|19850.1|19859.9|19847.9|11
1736878290000|2025-01-14 18:11:30|19861.2|19849.2|19857.4|19845.4|19861.2|19849.2|19857.4|19845.4|18
1736878300000|2025-01-14 18:11:40|19857.7|19845.7|19854.9|19842.9|19859.9|19847.9|19854.9|19842.9|11
1736878310000|2025-01-14 18:11:50|19855.2|19843.2|19855.9|19843.9|19856.2|19844.2|19855.2|19843.2|3
1736878320000|2025-01-14 18:12:00|19856.2|19844.2|19854.6|19842.6|19857.4|19845.4|19854.3|19842.3|22
1736878330000|2025-01-14 18:12:10|19853.7|19841.7|19854.6|19842.6|19854.6|19842.6|19853.7|19841.7|10
1736878340000|2025-01-14 18:12:20|19854.9|19842.9|19854.9|19842.9|19857.4|19845.4|19854.9|19842.9|24
1736878360000|2025-01-14 18:12:40|19854.3|19842.3|19859|19847|19859|19847|19854.3|19842.3|14
1736878370000|2025-01-14 18:12:50|19858|19846|19856.5|19844.5|19858|19846|19856.5|19844.5|0
1736878380000|2025-01-14 18:13:00|19856.8|19844.8|19850.5|19838.5|19856.8|19844.8|19850.5|19838.5|6
1736878390000|2025-01-14 18:13:10|19853|19841|19850.5|19838.5|19853|19841|19850.5|19838.5|25
1736878400000|2025-01-14 18:13:20|19851.8|19839.8|19851.8|19839.8|19851.8|19839.8|19851.5|19839.5|0
1736878410000|2025-01-14 18:13:30|19849|19837|19844|19832|19849|19837|19841.8|19829.8|34
1736878420000|2025-01-14 18:13:40|19844.9|19832.9|19844.3|19832.3|19844.9|19832.9|19844.3|19832.3|2
1736878430000|2025-01-14 18:13:50|19845.2|19833.2|19844.3|19832.3|19845.2|19833.2|19844.3|19832.3|0
1736878440000|2025-01-14 18:14:00|19845.2|19833.2|19841.8|19829.8|19845.5|19833.5|19841.8|19829.8|7
1736878450000|2025-01-14 18:14:10|19841.5|19829.5|19844.3|19832.3|19844.3|19832.3|19841.5|19829.5|5
1736878460000|2025-01-14 18:14:20|19844|19832|19847.7|19835.7|19847.7|19835.7|19844|19832|7
1736878470000|2025-01-14 18:14:30|19846.8|19834.8|19847.7|19835.7|19847.7|19835.7|19846.8|19834.8|0
1736878480000|2025-01-14 18:14:40|19846.8|19834.8|19849|19837|19849|19837|19846.8|19834.8|0
1736878490000|2025-01-14 18:14:50|19855.2|19843.2|19854|19842|19855.2|19843.2|19854|19842|8
1736878500000|2025-01-14 18:15:00|19854.9|19842.9|19850.2|19838.2|19854.9|19842.9|19849.3|19837.3|11
1736878510000|2025-01-14 18:15:10|19849.3|19837.3|19850.2|19838.2|19850.2|19838.2|19849.3|19837.3|4
1736878520000|2025-01-14 18:15:20|19849.3|19837.3|19846.2|19834.2|19849.3|19837.3|19846.2|19834.2|16
1736878530000|2025-01-14 18:15:30|19845.2|19833.2|19846.5|19834.5|19846.5|19834.5|19845.2|19833.2|2
1736878540000|2025-01-14 18:15:40|19849.3|19837.3|19850.2|19838.2|19850.2|19838.2|19849|19837|3
1736878550000|2025-01-14 18:15:50|19850.5|19838.5|19851.5|19839.5|19851.5|19839.5|19850.5|19838.5|0
1736878570000|2025-01-14 18:16:10|||||||||3
1736878580000|2025-01-14 18:16:20|19852.4|19840.4|19852.4|19840.4|19852.4|19840.4|19852.4|19840.4|0
1736878590000|2025-01-14 18:16:30|19852.7|19840.7|19852.7|19840.7|19852.7|19840.7|19852.7|19840.7|1
1736878600000|2025-01-14 18:16:40|19851.8|19839.8|19850.5|19838.5|19852.7|19840.7|19850.5|19838.5|1
1736878610000|2025-01-14 18:16:50|19849.3|19837.3|19848|19836|19849.3|19837.3|19848|19836|2
1736878620000|2025-01-14 18:17:00|19849.3|19837.3|19849.3|19837.3|19849.3|19837.3|19849.3|19837.3|2
1736878630000|2025-01-14 18:17:10|19850.2|19838.2|19850.2|19838.2|19850.2|19838.2|19850.2|19838.2|1
1736878640000|2025-01-14 18:17:20|19850.5|19838.5|19850.5|19838.5|19850.5|19838.5|19850.5|19838.5|0
1736878650000|2025-01-14 18:17:30|19849.3|19837.3|19847.7|19835.7|19849.3|19837.3|19846.8|19834.8|16
1736878660000|2025-01-14 18:17:40|19848.7|19836.7|19848|19836|19849.3|19837.3|19848|19836|9
1736878670000|2025-01-14 18:17:50|19847.7|19835.7|19847.7|19835.7|19847.7|19835.7|19847.7|19835.7|1
1736878680000|2025-01-14 18:18:00|19846.8|19834.8|19846.8|19834.8|19846.8|19834.8|19846.8|19834.8|2
1736878690000|2025-01-14 18:18:10|19843|19831|19841.1|19829.1|19843|19831|19841.1|19829.1|77
1736878700000|2025-01-14 18:18:20|19840.2|19828.2|19840.8|19828.8|19843.3|19831.3|19840.2|19828.2|3
1736878710000|2025-01-14 18:18:30|19838.3|19826.3|19833|19821|19839.3|19827.3|19833|19821|47
1736878720000|2025-01-14 18:18:40|19835.2|19823.2|19835.8|19823.8|19835.8|19823.8|19834.3|19822.3|0
1736878740000|2025-01-14 18:19:00|19837.7|19825.7|19841.8|19829.8|19841.8|19829.8|19837.7|19825.7|4
1736878750000|2025-01-14 18:19:10|19842.1|19830.1|19841.8|19829.8|19842.1|19830.1|19841.8|19829.8|1
1736878770000|2025-01-14 18:19:30|19842.1|19830.1|19842.1|19830.1|19842.1|19830.1|19842.1|19830.1|0
1736878790000|2025-01-14 18:19:50|19841.1|19829.1|19840.5|19828.5|19841.1|19829.1|19840.5|19828.5|3
1736878800000|2025-01-14 18:20:00|19840.8|19828.8|19840.8|19828.8|19841.8|19829.8|19840.8|19828.8|6
1736878810000|2025-01-14 18:20:10|19843.3|19831.3|19843|19831|19843.3|19831.3|19843|19831|2
1736878820000|2025-01-14 18:20:20|19843.3|19831.3|19843.6|19831.6|19843.6|19831.6|19843.3|19831.3|1
1736878830000|2025-01-14 18:20:30|19844.6|19832.6|19843.6|19831.6|19844.6|19832.6|19843.6|19831.6|2
1736878840000|2025-01-14 18:20:40|19844.6|19832.6|19843.6|19831.6|19844.6|19832.6|19843.6|19831.6|0
1736878850000|2025-01-14 18:20:50|19842.4|19830.4|19842.4|19830.4|19843.3|19831.3|19842.4|19830.4|20
1736878860000|2025-01-14 18:21:00|19842.1|19830.1|19843.3|19831.3|19843.3|19831.3|19841.1|19829.1|14
1736878870000|2025-01-14 18:21:10|19843.6|19831.6|19841.1|19829.1|19843.6|19831.6|19841.1|19829.1|3
1736878890000|2025-01-14 18:21:30|19838.6|19826.6|19838.6|19826.6|19838.6|19826.6|19838.6|19826.6|8
1736878900000|2025-01-14 18:21:40|19838.9|19826.9|19839.9|19827.9|19841.1|19829.1|19838.9|19826.9|3
1736878910000|2025-01-14 18:21:50|19839.6|19827.6|19841.1|19829.1|19841.1|19829.1|19839.6|19827.6|11
1736878920000|2025-01-14 18:22:00|19839.9|19827.9|19838.6|19826.6|19839.9|19827.9|19838.6|19826.6|4
1736878930000|2025-01-14 18:22:10|19836.1|19824.1|19834.6|19822.6|19836.1|19824.1|19833.6|19821.6|6
1736878940000|2025-01-14 18:22:20|19833.3|19821.3|19833.3|19821.3|19833.3|19821.3|19833.3|19821.3|4
1736878950000|2025-01-14 18:22:30|19833.6|19821.6|19833.6|19821.6|19833.6|19821.6|19833.6|19821.6|5
1736878960000|2025-01-14 18:22:40|19834.6|19822.6|19835.5|19823.5|19835.5|19823.5|19834.6|19822.6|2
1736878970000|2025-01-14 18:22:50|19835.8|19823.8|19835.8|19823.8|19835.8|19823.8|19835.8|19823.8|2
1736878980000|2025-01-14 18:23:00|||||||||2
1736878990000|2025-01-14 18:23:10|19836.1|19824.1|19836.1|19824.1|19836.1|19824.1|19836.1|19824.1|1
1736879000000|2025-01-14 18:23:20|19837.1|19825.1|19837.4|19825.4|19837.4|19825.4|19837.1|19825.1|3
1736879010000|2025-01-14 18:23:30|19837.1|19825.1|19837.1|19825.1|19837.1|19825.1|19837.1|19825.1|3
1736879020000|2025-01-14 18:23:40|19836.1|19824.1|19838.6|19826.6|19838.6|19826.6|19836.1|19824.1|5
1736879030000|2025-01-14 18:23:50|19836.7|19824.7|19834.9|19822.9|19836.7|19824.7|19833.6|19821.6|21
1736879040000|2025-01-14 18:24:00|19834.6|19822.6|19836.1|19824.1|19836.1|19824.1|19833.6|19821.6|3
1736879050000|2025-01-14 18:24:10|||||||||2
1736879070000|2025-01-14 18:24:30|19838.6|19826.6|19838.6|19826.6|19838.6|19826.6|19838.6|19826.6|5
1736879080000|2025-01-14 18:24:40|19839.6|19827.6|19838.3|19826.3|19839.9|19827.9|19837.4|19825.4|5
1736879100000|2025-01-14 18:25:00|19838.6|19826.6|19841.1|19829.1|19841.1|19829.1|19838.6|19826.6|5
1736879130000|2025-01-14 18:25:30|19839.6|19827.6|19838.6|19826.6|19839.6|19827.6|19838.6|19826.6|7
1736879140000|2025-01-14 18:25:40|19840.8|19828.8|19839.9|19827.9|19841.1|19829.1|19839.3|19827.3|3
1736879150000|2025-01-14 18:25:50|19839.6|19827.6|19841.1|19829.1|19841.1|19829.1|19839.6|19827.6|17
1736879160000|2025-01-14 18:26:00|||||||||9
1736879170000|2025-01-14 18:26:10|19842.4|19830.4|19843.6|19831.6|19845.8|19833.8|19842.4|19830.4|6
1736879180000|2025-01-14 18:26:20|19846.1|19834.1|19848.6|19836.6|19848.6|19836.6|19843.6|19831.6|6
1736879190000|2025-01-14 18:26:30|||||||||2
1736879200000|2025-01-14 18:26:40|||||||||8
1736879220000|2025-01-14 18:27:00|||||||||8
1736879230000|2025-01-14 18:27:10|||||||||2
1736879240000|2025-01-14 18:27:20|19851.1|19839.1|19852.1|19840.1|19852.1|19840.1|19851.1|19839.1|2
1736879250000|2025-01-14 18:27:30|19851.1|19839.1|19851.1|19839.1|19852.1|19840.1|19851.1|19839.1|11
1736879260000|2025-01-14 18:27:40|19851.2|19839.2|19851.2|19839.2|19851.5|19839.5|19851.2|19839.2|7
1736879270000|2025-01-14 18:27:50|19852.1|19840.1|19851.2|19839.2|19852.1|19840.1|19851.2|19839.2|2
1736879280000|2025-01-14 18:28:00|||||||||2
1736879290000|2025-01-14 18:28:10|19850.2|19838.2|19851.2|19839.2|19851.2|19839.2|19849.9|19837.9|5
1736879310000|2025-01-14 18:28:30|19849.6|19837.6|19849.6|19837.6|19849.6|19837.6|19848.7|19836.7|9
1736879320000|2025-01-14 18:28:40|19848.7|19836.7|19848.7|19836.7|19848.7|19836.7|19848.7|19836.7|1
1736879340000|2025-01-14 18:29:00|||||||||2
1736879350000|2025-01-14 18:29:10|19848.4|19836.4|19848.4|19836.4|19848.4|19836.4|19848.4|19836.4|4
1736879360000|2025-01-14 18:29:20|19847.4|19835.4|19843.4|19831.4|19847.4|19835.4|19843.4|19831.4|25
1736879370000|2025-01-14 18:29:30|19843.7|19831.7|19843.7|19831.7|19843.7|19831.7|19843.7|19831.7|3
1736879380000|2025-01-14 18:29:40|19843.4|19831.4|19844.9|19832.9|19844.9|19832.9|19843.4|19831.4|10
1736879390000|2025-01-14 18:29:50|19846.2|19834.2|19846.2|19834.2|19846.2|19834.2|19846.2|19834.2|3
1736879400000|2025-01-14 18:30:00|19845.9|19833.9|19844.6|19832.6|19845.9|19833.9|19843.7|19831.7|8
1736879410000|2025-01-14 18:30:10|19843.7|19831.7|19843.7|19831.7|19843.7|19831.7|19843.7|19831.7|0
1736879420000|2025-01-14 18:30:20|||||||||2
1736879430000|2025-01-14 18:30:30|||||||||4
1736879450000|2025-01-14 18:30:50|||||||||11
1736879460000|2025-01-14 18:31:00|19846.2|19834.2|19846.2|19834.2|19846.2|19834.2|19846.2|19834.2|12
1736879470000|2025-01-14 18:31:10|19845.9|19833.9|19846.2|19834.2|19846.2|19834.2|19845.9|19833.9|2
1736879480000|2025-01-14 18:31:20|19848.7|19836.7|19848.7|19836.7|19848.7|19836.7|19848.7|19836.7|14
1736879490000|2025-01-14 18:31:30|19849.6|19837.6|19851.2|19839.2|19851.2|19839.2|19849.6|19837.6|7
1736879500000|2025-01-14 18:31:40|||||||||2
1736879510000|2025-01-14 18:31:50|19852.4|19840.4|19851.2|19839.2|19852.4|19840.4|19851.2|19839.2|7
1736879520000|2025-01-14 18:32:00|19853.7|19841.7|19853.7|19841.7|19853.7|19841.7|19853.7|19841.7|12
1736879530000|2025-01-14 18:32:10|||||||||1
1736879540000|2025-01-14 18:32:20|||||||||1
1736879550000|2025-01-14 18:32:30|||||||||2
1736879560000|2025-01-14 18:32:40|19852.4|19840.4|19851.2|19839.2|19852.4|19840.4|19851.2|19839.2|5
1736879570000|2025-01-14 18:32:50|19849.6|19837.6|19848.7|19836.7|19849.6|19837.6|19848.7|19836.7|4
1736879580000|2025-01-14 18:33:00|19849.6|19837.6|19848.7|19836.7|19849.6|19837.6|19848.7|19836.7|4
1736879590000|2025-01-14 18:33:10|19847.4|19835.4|19848.4|19836.4|19848.7|19836.7|19846.2|19834.2|10
1736879600000|2025-01-14 18:33:20|19846.2|19834.2|19846.2|19834.2|19846.2|19834.2|19846.2|19834.2|0
1736879610000|2025-01-14 18:33:30|||||||||2
1736879630000|2025-01-14 18:33:50|19847.1|19835.1|19848.7|19836.7|19848.7|19836.7|19847.1|19835.1|4
1736879640000|2025-01-14 18:34:00|||||||||4
1736879660000|2025-01-14 18:34:20|19847.4|19835.4|19846.2|19834.2|19847.4|19835.4|19846.2|19834.2|3
1736879670000|2025-01-14 18:34:30|||||||||2
1736879690000|2025-01-14 18:34:50|||||||||7
1736879700000|2025-01-14 18:35:00|19845.6|19833.6|19840.6|19828.6|19845.6|19833.6|19840.6|19828.6|56
1736879710000|2025-01-14 18:35:10|19841.5|19829.5|19840.6|19828.6|19841.5|19829.5|19840.6|19828.6|1
1736879720000|2025-01-14 18:35:20|||||||||4
1736879730000|2025-01-14 18:35:30|||||||||3
1736879740000|2025-01-14 18:35:40|||||||||1
1736879750000|2025-01-14 18:35:50|||||||||10
1736879760000|2025-01-14 18:36:00|19843.1|19831.1|19843.1|19831.1|19843.1|19831.1|19841.8|19829.8|12
1736879770000|2025-01-14 18:36:10|19841.8|19829.8|19841.8|19829.8|19841.8|19829.8|19841.5|19829.5|7
1736879780000|2025-01-14 18:36:20|19842.8|19830.8|19840.6|19828.6|19842.8|19830.8|19840.6|19828.6|0
1736879790000|2025-01-14 18:36:30|||||||||4
1736879800000|2025-01-14 18:36:40|19841.2|19829.2|19840.9|19828.9|19841.2|19829.2|19839.9|19827.9|3
1736879810000|2025-01-14 18:36:50|||||||||2
1736879820000|2025-01-14 18:37:00|19838.7|19826.7|19838.7|19826.7|19838.7|19826.7|19838.7|19826.7|2
1736879830000|2025-01-14 18:37:10|19839.6|19827.6|19838.7|19826.7|19839.6|19827.6|19838.7|19826.7|0
1736879840000|2025-01-14 18:37:20|19836.2|19824.2|19834.6|19822.6|19837.1|19825.1|19834.6|19822.6|2
1736879850000|2025-01-14 18:37:30|19833.7|19821.7|19830.9|19818.9|19833.7|19821.7|19830.9|19818.9|13
1736879860000|2025-01-14 18:37:40|19828.7|19816.7|19824.6|19812.6|19829.6|19817.6|19824.6|19812.6|30
1736879870000|2025-01-14 18:37:50|19824.9|19812.9|19825.9|19813.9|19825.9|19813.9|19824.9|19812.9|4
1736879880000|2025-01-14 18:38:00|19829.6|19817.6|19829.6|19817.6|19829.6|19817.6|19829.6|19817.6|10
1736879890000|2025-01-14 18:38:10|19828.7|19816.7|19829.6|19817.6|19831.2|19819.2|19828.4|19816.4|5
1736879900000|2025-01-14 18:38:20|19829.9|19817.9|19831.2|19819.2|19831.2|19819.2|19829.9|19817.9|2
1736879910000|2025-01-14 18:38:30|19830.9|19818.9|19829.9|19817.9|19830.9|19818.9|19829.9|19817.9|2
1736879920000|2025-01-14 18:38:40|19830.9|19818.9|19831.2|19819.2|19832.4|19820.4|19830.9|19818.9|2
1736879930000|2025-01-14 18:38:50|19829.3|19817.3|19829.9|19817.9|19829.9|19817.9|19829.3|19817.3|4
1736879940000|2025-01-14 18:39:00|19830.2|19818.2|19833.4|19821.4|19833.4|19821.4|19829.9|19817.9|7
1736879950000|2025-01-14 18:39:10|||||||||9
1736879960000|2025-01-14 18:39:20|19834.9|19822.9|19833.7|19821.7|19835.9|19823.9|19833.7|19821.7|2
1736879970000|2025-01-14 18:39:30|19834.9|19822.9|19834.9|19822.9|19836.2|19824.2|19833.7|19821.7|13
1736879980000|2025-01-14 18:39:40|19835.9|19823.9|19834.9|19822.9|19837.1|19825.1|19834.9|19822.9|5
1736879990000|2025-01-14 18:39:50|19835.9|19823.9|19836.2|19824.2|19838.7|19826.7|19834.9|19822.9|8
1736880000000|2025-01-14 18:40:00|19835.9|19823.9|19833.7|19821.7|19836.2|19824.2|19833.7|19821.7|7
1736880010000|2025-01-14 18:40:10|19832.7|19820.7|19834.9|19822.9|19834.9|19822.9|19832.7|19820.7|6
1736880020000|2025-01-14 18:40:20|19833.7|19821.7|19834|19822|19834.3|19822.3|19831.2|19819.2|21
1736880030000|2025-01-14 18:40:30|19831.8|19819.8|19831.8|19819.8|19833|19821|19831.8|19819.8|10
1736880040000|2025-01-14 18:40:40|19832.4|19820.4|19834.9|19822.9|19834.9|19822.9|19832.4|19820.4|13
1736880050000|2025-01-14 18:40:50|19833.9|19821.9|19834.9|19822.9|19834.9|19822.9|19833.9|19821.9|6
1736880060000|2025-01-14 18:41:00|19835.8|19823.8|19836.1|19824.1|19836.1|19824.1|19835.8|19823.8|9
1736880070000|2025-01-14 18:41:10|19836.4|19824.4|19830.8|19818.8|19837.4|19825.4|19830.8|19818.8|5
1736880080000|2025-01-14 18:41:20|19829.9|19817.9|19827.1|19815.1|19831.1|19819.1|19827.1|19815.1|8
1736880090000|2025-01-14 18:41:30|19825.8|19813.8|19825.8|19813.8|19827.1|19815.1|19825.8|19813.8|6
1736880100000|2025-01-14 18:41:40|19824.9|19812.9|19824.9|19812.9|19824.9|19812.9|19824.9|19812.9|0
1736880110000|2025-01-14 18:41:50|19823|19811|19823|19811|19823|19811|19823|19811|7
1736880120000|2025-01-14 18:42:00|19825.5|19813.5|19825.5|19813.5|19825.5|19813.5|19825.5|19813.5|10
1736880130000|2025-01-14 18:42:10|19823|19811|19823|19811|19823|19811|19823|19811|1
1736880140000|2025-01-14 18:42:20|19824.9|19812.9|19824.9|19812.9|19824.9|19812.9|19824.9|19812.9|10
1736880150000|2025-01-14 18:42:30|19823.9|19811.9|19823|19811|19823.9|19811.9|19821.1|19809.1|4
1736880160000|2025-01-14 18:42:40|19821.7|19809.7|19821.7|19809.7|19822.7|19810.7|19821.7|19809.7|7
1736880170000|2025-01-14 18:42:50|19823|19811|19823|19811|19823|19811|19823|19811|6
1736880180000|2025-01-14 18:43:00|||||||||5
1736880190000|2025-01-14 18:43:10|19822.7|19810.7|19821.7|19809.7|19822.7|19810.7|19821.7|19809.7|14
1736880200000|2025-01-14 18:43:20|19820.2|19808.2|19814.2|19802.2|19820.2|19808.2|19814.2|19802.2|18
1736880210000|2025-01-14 18:43:30|19815.2|19803.2|19803|19791|19816.4|19804.4|19803|19791|65
1736880220000|2025-01-14 18:43:40|19800.5|19788.5|19801.7|19789.7|19801.7|19789.7|19800.5|19788.5|8
1736880230000|2025-01-14 18:43:50|19802|19790|19801.7|19789.7|19803|19791|19801.7|19789.7|22
1736880240000|2025-01-14 18:44:00|19801.4|19789.4|19801.7|19789.7|19801.7|19789.7|19801.4|19789.4|36
1736880250000|2025-01-14 18:44:10|||||||||2
1736880260000|2025-01-14 18:44:20|19803|19791|19803|19791|19803|19791|19802|19790|34
1736880270000|2025-01-14 18:44:30|19808.9|19796.9|19811.4|19799.4|19811.7|19799.7|19808.9|19796.9|10
1736880280000|2025-01-14 18:44:40|19810.5|19798.5|19810.2|19798.2|19811.7|19799.7|19810.2|19798.2|13
1736880290000|2025-01-14 18:44:50|19809.2|19797.2|19808|19796|19809.2|19797.2|19808|19796|3
1736880300000|2025-01-14 18:45:00|19805.5|19793.5|19805.5|19793.5|19806.4|19794.4|19805.5|19793.5|19
1736880310000|2025-01-14 18:45:10|19806.7|19794.7|19809.2|19797.2|19809.2|19797.2|19806.7|19794.7|9
1736880320000|2025-01-14 18:45:20|19808|19796|19806.4|19794.4|19809.2|19797.2|19806.4|19794.4|17
1736880330000|2025-01-14 18:45:30|19806.7|19794.7|19806.7|19794.7|19807.7|19795.7|19805.5|19793.5|12
1736880340000|2025-01-14 18:45:40|19808|19796|19810.5|19798.5|19810.5|19798.5|19808|19796|7
1736880350000|2025-01-14 18:45:50|19810.8|19798.8|19814.2|19802.2|19814.2|19802.2|19810.8|19798.8|9
1736880360000|2025-01-14 18:46:00|19813.9|19801.9|19813.9|19801.9|19813.9|19801.9|19813.9|19801.9|5
1736880370000|2025-01-14 18:46:10|19814.2|19802.2|19814.2|19802.2|19814.2|19802.2|19814.2|19802.2|2
1736880380000|2025-01-14 18:46:20|19814.5|19802.5|19814.2|19802.2|19815.5|19803.5|19814.2|19802.2|3
1736880390000|2025-01-14 18:46:30|||||||||22
1736880400000|2025-01-14 18:46:40|||||||||1
1736880410000|2025-01-14 18:46:50|19815.2|19803.2|19816.4|19804.4|19817.7|19805.7|19815.2|19803.2|4
1736880420000|2025-01-14 18:47:00|19816.7|19804.7|19818.9|19806.9|19819.2|19807.2|19816.7|19804.7|17
1736880430000|2025-01-14 18:47:10|||||||||26
1736880440000|2025-01-14 18:47:20|19819.2|19807.2|19819.2|19807.2|19820.5|19808.5|19818.9|19806.9|6
1736880450000|2025-01-14 18:47:30|19821.7|19809.7|19821.7|19809.7|19821.7|19809.7|19821.7|19809.7|31
1736880460000|2025-01-14 18:47:40|19823|19811|19821.7|19809.7|19823|19811|19821.7|19809.7|17
1736880470000|2025-01-14 18:47:50|19821.4|19809.4|19822.4|19810.4|19823|19811|19821.4|19809.4|21
1736880480000|2025-01-14 18:48:00|19821.4|19809.4|19820.5|19808.5|19821.4|19809.4|19819.5|19807.5|22
1736880490000|2025-01-14 18:48:10|19819.2|19807.2|19815.5|19803.5|19819.2|19807.2|19815.5|19803.5|3
1736880500000|2025-01-14 18:48:20|19818|19806|19818|19806|19818|19806|19818|19806|11
1736880510000|2025-01-14 18:48:30|19817|19805|19815.5|19803.5|19817|19805|19815.5|19803.5|5
1736880520000|2025-01-14 18:48:40|19814.2|19802.2|19815.2|19803.2|19815.2|19803.2|19813|19801|3
1736880530000|2025-01-14 18:48:50|19814.2|19802.2|19819.2|19807.2|19819.2|19807.2|19814.2|19802.2|2
1736880540000|2025-01-14 18:49:00|19818|19806|19815.5|19803.5|19818|19806|19815.5|19803.5|4
1736880550000|2025-01-14 18:49:10|19816.4|19804.4|19815.5|19803.5|19816.7|19804.7|19815.5|19803.5|8
1736880560000|2025-01-14 18:49:20|19813.6|19801.6|19814.2|19802.2|19814.5|19802.5|19813.6|19801.6|17
1736880570000|2025-01-14 18:49:30|19813.6|19801.6|19809.8|19797.8|19813.6|19801.6|19809.8|19797.8|16
1736880580000|2025-01-14 18:49:40|19807.6|19795.6|19806.7|19794.7|19807.6|19795.6|19806.7|19794.7|6
1736880590000|2025-01-14 18:49:50|19808.9|19796.9|19810.4|19798.4|19810.4|19798.4|19807.9|19795.9|15
1736880600000|2025-01-14 18:50:00|19810.1|19798.1|19815.4|19803.4|19815.4|19803.4|19810.1|19798.1|13
1736880610000|2025-01-14 18:50:10|19814.5|19802.5|19814.2|19802.2|19815.4|19803.4|19813.2|19801.2|25
1736880620000|2025-01-14 18:50:20|19814.5|19802.5|19812|19800|19814.5|19802.5|19812|19800|2
1736880630000|2025-01-14 18:50:30|19812.9|19800.9|19811.7|19799.7|19813.2|19801.2|19811|19799|23
1736880640000|2025-01-14 18:50:40|19812|19800|19812.3|19800.3|19813.2|19801.2|19811|19799|1
1736880650000|2025-01-14 18:50:50|19814.2|19802.2|19815.4|19803.4|19816|19804|19813.5|19801.5|11
1736880660000|2025-01-14 18:51:00|19815.7|19803.7|19812.3|19800.3|19815.7|19803.7|19811|19799|7
1736880670000|2025-01-14 18:51:10|19811|19799|19813.2|19801.2|19813.2|19801.2|19811|19799|18
1736880680000|2025-01-14 18:51:20|19812.9|19800.9|19807.9|19795.9|19812.9|19800.9|19807.9|19795.9|8
1736880690000|2025-01-14 18:51:30|19807|19795|19806|19794|19807|19795|19806|19794|16
1736880700000|2025-01-14 18:51:40|19808.2|19796.2|19808.5|19796.5|19808.5|19796.5|19808.2|19796.2|14
1736880710000|2025-01-14 18:51:50|19808.2|19796.2|19808.5|19796.5|19809.8|19797.8|19806|19794|8
1736880720000|2025-01-14 18:52:00|19809.5|19797.5|19807.3|19795.3|19809.8|19797.8|19806|19794|4
1736880730000|2025-01-14 18:52:10|19806|19794|19803.5|19791.5|19806|19794|19802.3|19790.3|17
1736880740000|2025-01-14 18:52:20|19804.5|19792.5|19806|19794|19806|19794|19803.5|19791.5|53
1736880750000|2025-01-14 18:52:30|19806.7|19794.7|19805.4|19793.4|19806.7|19794.7|19805.4|19793.4|44
1736880760000|2025-01-14 18:52:40|19804.2|19792.2|19805.4|19793.4|19806.4|19794.4|19804.2|19792.2|63
1736880770000|2025-01-14 18:52:50|19805.1|19793.1|19805.4|19793.4|19805.4|19793.4|19805.1|19793.1|0
1736880780000|2025-01-14 18:53:00|19806.4|19794.4|19808.9|19796.9|19809.8|19797.8|19806.4|19794.4|27
1736880790000|2025-01-14 18:53:10|19808.6|19796.6|19807.9|19795.9|19808.6|19796.6|19805.1|19793.1|18
1736880800000|2025-01-14 18:53:20|19807.6|19795.6|19806.7|19794.7|19807.6|19795.6|19806.7|19794.7|3
1736880810000|2025-01-14 18:53:30|19808.6|19796.6|19810.1|19798.1|19811.4|19799.4|19808.6|19796.6|15
1736880820000|2025-01-14 18:53:40|19810.4|19798.4|19811.7|19799.7|19812.6|19800.6|19810.4|19798.4|4
1736880830000|2025-01-14 18:53:50|19812.9|19800.9|19811.7|19799.7|19812.9|19800.9|19811.7|19799.7|10
1736880840000|2025-01-14 18:54:00|19812.6|19800.6|19812.9|19800.9|19813.9|19801.9|19812.6|19800.6|4
1736880850000|2025-01-14 18:54:10|||||||||1
1736880860000|2025-01-14 18:54:20|19811.7|19799.7|19812.9|19800.9|19812.9|19800.9|19811.7|19799.7|4
1736880870000|2025-01-14 18:54:30|19814.2|19802.2|19813.9|19801.9|19814.2|19802.2|19812.9|19800.9|13
1736880880000|2025-01-14 18:54:40|19813.6|19801.6|19817.3|19805.3|19817.3|19805.3|19813.6|19801.6|18
1736880890000|2025-01-14 18:54:50|19817.6|19805.6|19817.3|19805.3|19817.6|19805.6|19817.3|19805.3|19
1736880900000|2025-01-14 18:55:00|19816.1|19804.1|19815.1|19803.1|19816.1|19804.1|19814.8|19802.8|11
1736880910000|2025-01-14 18:55:10|19816.1|19804.1|19816.1|19804.1|19816.4|19804.4|19816.1|19804.1|7
1736880920000|2025-01-14 18:55:20|19817.6|19805.6|19818.6|19806.6|19818.6|19806.6|19817.6|19805.6|8
1736880930000|2025-01-14 18:55:30|19817.3|19805.3|19815.5|19803.5|19818.3|19806.3|19815.5|19803.5|14
1736880940000|2025-01-14 18:55:40|19814.5|19802.5|19813.6|19801.6|19814.5|19802.5|19812.3|19800.3|5
1736880950000|2025-01-14 18:55:50|19814.5|19802.5|19814.8|19802.8|19815.1|19803.1|19814.5|19802.5|19
1736880960000|2025-01-14 18:56:00|19813.6|19801.6|19813.9|19801.9|19813.9|19801.9|19813.6|19801.6|8
1736880970000|2025-01-14 18:56:10|19813.6|19801.6|19813.9|19801.9|19814.2|19802.2|19813.6|19801.6|5
1736880980000|2025-01-14 18:56:20|19814.2|19802.2|19814.2|19802.2|19815.1|19803.1|19814.2|19802.2|2
1736880990000|2025-01-14 18:56:30|||||||||4
1736881000000|2025-01-14 18:56:40|||||||||2
1736881010000|2025-01-14 18:56:50|19816.7|19804.7|19814.2|19802.2|19816.7|19804.7|19814.2|19802.2|9
1736881020000|2025-01-14 18:57:00|19815.1|19803.1|19815.4|19803.4|19816.7|19804.7|19815.1|19803.1|13
1736881030000|2025-01-14 18:57:10|19816.4|19804.4|19813.9|19801.9|19816.4|19804.4|19813.9|19801.9|5
1736881040000|2025-01-14 18:57:20|19813.6|19801.6|19813.6|19801.6|19813.6|19801.6|19813.6|19801.6|4
1736881050000|2025-01-14 18:57:30|19812|19800|19812.3|19800.3|19813|19801|19812|19800|15
1736881060000|2025-01-14 18:57:40|19814.5|19802.5|19816.1|19804.1|19816.1|19804.1|19814.5|19802.5|30
1736881070000|2025-01-14 18:57:50|19814.2|19802.2|19813.9|19801.9|19814.2|19802.2|19813.9|19801.9|6
1736881080000|2025-01-14 18:58:00|19814.2|19802.2|19813.3|19801.3|19816.1|19804.1|19812.3|19800.3|19
1736881090000|2025-01-14 18:58:10|19812.3|19800.3|19811.1|19799.1|19812.3|19800.3|19811.1|19799.1|36
1736881100000|2025-01-14 18:58:20|19810.8|19798.8|19808.6|19796.6|19810.8|19798.8|19808.6|19796.6|18
1736881110000|2025-01-14 18:58:30|19809.2|19797.2|19808.6|19796.6|19811.1|19799.1|19808.6|19796.6|36
1736881120000|2025-01-14 18:58:40|||||||||32
1736881130000|2025-01-14 18:58:50|||||||||30
1736881140000|2025-01-14 18:59:00|19809.5|19797.5|19812|19800|19812|19800|19808.6|19796.6|87
1736881150000|2025-01-14 18:59:10|19813|19801|19813|19801|19813.6|19801.6|19811.1|19799.1|111
1736881160000|2025-01-14 18:59:20|19812|19800|19810.1|19798.1|19812|19800|19810.1|19798.1|67
1736881170000|2025-01-14 18:59:30|19809.2|19797.2|19802.3|19790.3|19812.3|19800.3|19802.3|19790.3|227
1736881180000|2025-01-14 18:59:40|19799.8|19787.8|19801.7|19789.7|19802.3|19790.3|19799.2|19787.2|385
1736881190000|2025-01-14 18:59:50|19802.6|19790.6|19807.4|19795.4|19807.4|19795.4|19801.7|19789.7|227
1736881200000|2025-01-14 19:00:00|19804.3|19792.3|19800.5|19788.5|19804.3|19792.3|19800.5|19788.5|111
1736881210000|2025-01-14 19:00:10|19798.9|19786.9|19797.4|19785.4|19799.9|19787.9|19797.4|19785.4|50
1736881220000|2025-01-14 19:00:20|19798.3|19786.3|19799.9|19787.9|19800.2|19788.2|19797.4|19785.4|30
1736881230000|2025-01-14 19:00:30|19798.9|19786.9|19797.4|19785.4|19798.9|19786.9|19797.4|19785.4|29
1736881240000|2025-01-14 19:00:40|19800.2|19788.2|19801.1|19789.1|19802.1|19790.1|19799.9|19787.9|38
1736881250000|2025-01-14 19:00:50|19802.1|19790.1|19799.9|19787.9|19802.4|19790.4|19799.9|19787.9|54
1736881260000|2025-01-14 19:01:00|19797.4|19785.4|19799.9|19787.9|19799.9|19787.9|19797.4|19785.4|14
1736881270000|2025-01-14 19:01:10|19799.6|19787.6|19799.9|19787.9|19799.9|19787.9|19797.4|19785.4|6
1736881290000|2025-01-14 19:01:30|19798.9|19786.9|19799.9|19787.9|19799.9|19787.9|19798.6|19786.6|9
1736881300000|2025-01-14 19:01:40|19794.9|19782.9|19794.9|19782.9|19795.8|19783.8|19794.9|19782.9|30
1736881310000|2025-01-14 19:01:50|19796.1|19784.1|19794.9|19782.9|19797.4|19785.4|19794.9|19782.9|9
1736881320000|2025-01-14 19:02:00|19792.1|19780.1|19792.1|19780.1|19792.4|19780.4|19792.1|19780.1|20
1736881330000|2025-01-14 19:02:10|19792.4|19780.4|19793.3|19781.3|19793.6|19781.6|19792.4|19780.4|4
1736881340000|2025-01-14 19:02:20|19792.4|19780.4|19794.9|19782.9|19794.9|19782.9|19792.4|19780.4|2
1736881350000|2025-01-14 19:02:30|19795.8|19783.8|19797.4|19785.4|19797.4|19785.4|19795.8|19783.8|3
1736881360000|2025-01-14 19:02:40|19796.8|19784.8|19797.1|19785.1|19797.1|19785.1|19795.8|19783.8|27
1736881370000|2025-01-14 19:02:50|19794.9|19782.9|19795.8|19783.8|19795.8|19783.8|19794.9|19782.9|5
1736881380000|2025-01-14 19:03:00|19796.8|19784.8|19795.8|19783.8|19796.8|19784.8|19795.8|19783.8|1
1736881390000|2025-01-14 19:03:10|19797.4|19785.4|19795.8|19783.8|19797.4|19785.4|19795.8|19783.8|3
1736881400000|2025-01-14 19:03:20|19794.9|19782.9|19793.6|19781.6|19794.9|19782.9|19792.7|19780.7|10
1736881410000|2025-01-14 19:03:30|19794.6|19782.6|19793.6|19781.6|19794.6|19782.6|19793.6|19781.6|0
1736881420000|2025-01-14 19:03:40|19794.6|19782.6|19792.4|19780.4|19794.6|19782.6|19792.4|19780.4|3
1736881430000|2025-01-14 19:03:50|19791.8|19779.8|19794.6|19782.6|19794.6|19782.6|19790.8|19778.8|48
1736881440000|2025-01-14 19:04:00|19794.9|19782.9|19796.1|19784.1|19796.1|19784.1|19793.6|19781.6|14
1736881450000|2025-01-14 19:04:10|19795.8|19783.8|19795.8|19783.8|19795.8|19783.8|19794.9|19782.9|2
1736881460000|2025-01-14 19:04:20|19794.9|19782.9|19794.9|19782.9|19794.9|19782.9|19793|19781|4
1736881470000|2025-01-14 19:04:30|19793|19781|19790.2|19778.2|19793.6|19781.6|19790.2|19778.2|4
1736881480000|2025-01-14 19:04:40|19789.9|19777.9|19791.1|19779.1|19792.4|19780.4|19789.9|19777.9|19
1736881490000|2025-01-14 19:04:50|19791.4|19779.4|19796.1|19784.1|19796.1|19784.1|19791.4|19779.4|32
1736951400000|2025-01-15 14:30:00|19842.9|19830.9|19839.7|19827.7|19851.6|19835|19831.6|19819.6|158
1736951410000|2025-01-15 14:30:10|19838.7|19826.7|19852.5|19840.5|19853.7|19841.7|19835.7|19823.7|63
1736951420000|2025-01-15 14:30:20|19852.2|19840.2|19830.7|19818.7|19854.4|19842.4|19830.7|19818.7|57
1736951430000|2025-01-15 14:30:30|19829.1|19817.1|19820.4|19808.4|19830.4|19818.4|19820.4|19808.4|46
1736951440000|2025-01-15 14:30:40|19819.4|19807.4|19822.6|19810.6|19822.6|19810.6|19815.1|19803.1|12
1736951450000|2025-01-15 14:30:50|19822.9|19810.9|19820.1|19808.1|19823.2|19811.2|19817.6|19805.6|22
1736951460000|2025-01-15 14:31:00|19815.1|19803.1|19833.1|19821.1|19833.1|19821.1|19815.1|19803.1|56
1736951470000|2025-01-15 14:31:10|19831.1|19819.1|19838.6|19826.6|19838.9|19826.9|19831.1|19819.1|18
1736951480000|2025-01-15 14:31:20|19837.7|19825.7|19835.8|19823.8|19842|19830|19833.6|19821.6|60
1736951490000|2025-01-15 14:31:30|19834.9|19822.9|19830.8|19818.8|19834.9|19822.9|19828.6|19816.6|7
1736951500000|2025-01-15 14:31:40|19828.6|19816.6|19831.1|19819.1|19832.1|19820.1|19828.3|19816.3|10
1736951510000|2025-01-15 14:31:50|19829.9|19817.9|19830.5|19818.5|19833|19821|19829.9|19817.9|36
1736951520000|2025-01-15 14:32:00|19833.6|19821.6|19833|19821|19833.6|19821.6|19832.7|19820.7|7
1736951530000|2025-01-15 14:32:10|19833.2|19821.2|19840.2|19828.2|19841.7|19829.7|19833.2|19821.2|34
1736951540000|2025-01-15 14:32:20|19839.2|19827.2|19834.5|19822.5|19839.2|19827.2|19834.5|19822.5|10
1736951550000|2025-01-15 14:32:30|19833.2|19821.2|19833.2|19821.2|19834.2|19822.2|19829.8|19817.8|7
1736951560000|2025-01-15 14:32:40|19832.3|19820.3|19834.2|19822.2|19835.2|19823.2|19831.7|19819.7|16
1736951570000|2025-01-15 14:32:50|19835.2|19823.2|19836.7|19824.7|19837|19825|19833.9|19821.9|9
1736951580000|2025-01-15 14:33:00|19834.8|19822.8|19837.6|19825.6|19837.6|19825.6|19834.2|19822.2|14
1736951590000|2025-01-15 14:33:10|19838.5|19826.5|19838.5|19826.5|19838.5|19826.5|19836|19824|5
1736951600000|2025-01-15 14:33:20|19839.8|19827.8|19840.1|19828.1|19840.1|19828.1|19832|19820|19
1736951610000|2025-01-15 14:33:30|19839.8|19827.8|19839.8|19827.8|19840.1|19828.1|19839.5|19827.5|4
1736951620000|2025-01-15 14:33:40|19840.1|19828.1|19845.1|19833.1|19845.1|19833.1|19840.1|19828.1|19
1736951630000|2025-01-15 14:33:50|19844.8|19832.8|19846|19834|19846|19834|19844.8|19832.8|1
1736951640000|2025-01-15 14:34:00|19855.1|19843.1|19852.3|19840.3|19855.1|19843.1|19851|19839|13
1736951650000|2025-01-15 14:34:10|19851|19839|19864.5|19852.5|19867.8|19855.8|19851|19839|47
1736951660000|2025-01-15 14:34:20|19866|19854|19864.5|19852.5|19868.2|19856.2|19858.5|19846.5|39
1736951670000|2025-01-15 14:34:30|19864.2|19852.2|19857|19845|19864.2|19852.2|19855.7|19843.7|15
1736951680000|2025-01-15 14:34:40|19858.5|19846.5|19861|19849|19862.8|19850.8|19858.5|19846.5|26
1736951690000|2025-01-15 14:34:50|19860.7|19848.7|19859.8|19847.8|19860.7|19848.7|19859.8|19847.8|1
1736951700000|2025-01-15 14:35:00|19861|19849|19870.3|19858.3|19872.6|19860.6|19861|19849|37
1736951710000|2025-01-15 14:35:10|19870.6|19858.6|19877.6|19865.6|19877.8|19865.8|19870.3|19858.3|26
1736951720000|2025-01-15 14:35:20|19876.3|19864.3|19875.3|19863.3|19881.6|19869.6|19875.3|19863.3|30
1736951730000|2025-01-15 14:35:30|19875.9|19863.9|19873.8|19861.8|19877.6|19865.6|19871.3|19859.3|19
1736951740000|2025-01-15 14:35:40|19872.6|19860.6|19872.8|19860.8|19872.8|19860.8|19870.3|19858.3|4
1736951750000|2025-01-15 14:35:50|19872.6|19860.6|19873.8|19861.8|19873.8|19861.8|19871.6|19859.6|3
1736951760000|2025-01-15 14:36:00|19874.1|19862.1|19873.1|19861.1|19884.1|19872.1|19873.1|19861.1|21
1736951770000|2025-01-15 14:36:10|19874.1|19862.1|19870.9|19858.9|19874.7|19862.7|19870.9|19858.9|12
1736951780000|2025-01-15 14:36:20|19870.6|19858.6|19870.9|19858.9|19870.9|19858.9|19868.4|19856.4|9
1736951790000|2025-01-15 14:36:30|19869.7|19857.7|19874|19862|19874|19862|19869.7|19857.7|15
1736951800000|2025-01-15 14:36:40|19873.7|19861.7|19872.2|19860.2|19873.7|19861.7|19872.2|19860.2|13
1736951810000|2025-01-15 14:36:50|19871.2|19859.2|19872.7|19860.7|19874.7|19862.7|19870.6|19858.6|31
1736951820000|2025-01-15 14:37:00|19872.4|19860.4|19871.6|19859.6|19873.7|19861.7|19870.6|19858.6|49
1736951830000|2025-01-15 14:37:10|19869.4|19857.4|19860.6|19848.6|19869.4|19857.4|19860.6|19848.6|8
1736951840000|2025-01-15 14:37:20|19860.3|19848.3|19863.8|19851.8|19865.1|19853.1|19859.7|19847.7|14
1736951850000|2025-01-15 14:37:30|19860.3|19848.3|19866.9|19854.9|19868.1|19856.1|19860.3|19848.3|14
1736951860000|2025-01-15 14:37:40|19864.1|19852.1|19861.9|19849.9|19864.4|19852.4|19861.9|19849.9|3
1736951870000|2025-01-15 14:37:50|19860.9|19848.9|19864.1|19852.1|19865.1|19853.1|19860.3|19848.3|12
1736951880000|2025-01-15 14:38:00|19864.4|19852.4|19862.2|19850.2|19864.4|19852.4|19860.1|19848.1|34
1736951890000|2025-01-15 14:38:10|19863.1|19851.1|19864.1|19852.1|19864.4|19852.4|19863.1|19851.1|1
1736951900000|2025-01-15 14:38:20|19863.1|19851.1|19866.3|19854.3|19866.6|19854.6|19863.1|19851.1|10
1736951910000|2025-01-15 14:38:30|19866|19854|19862.6|19850.6|19866.3|19854.3|19861.3|19849.3|8
1736951920000|2025-01-15 14:38:40|19861.6|19849.6|19860.3|19848.3|19863.8|19851.8|19860.1|19848.1|12
1736951930000|2025-01-15 14:38:50|19857.8|19845.8|19858.1|19846.1|19858.1|19846.1|19855.9|19843.9|24
1736951940000|2025-01-15 14:39:00|19857.2|19845.2|19858.1|19846.1|19858.4|19846.4|19856.9|19844.9|3
1736951950000|2025-01-15 14:39:10|19860.9|19848.9|19862.2|19850.2|19862.4|19850.4|19860.9|19848.9|7
1736951960000|2025-01-15 14:39:20|19861.9|19849.9|19856.9|19844.9|19861.9|19849.9|19856.9|19844.9|13
1736951970000|2025-01-15 14:39:30|19856.6|19844.6|19855.6|19843.6|19856.6|19844.6|19855.3|19843.3|21
1736951980000|2025-01-15 14:39:40|19855.9|19843.9|19865.3|19853.3|19865.6|19853.6|19855.9|19843.9|7
1736951990000|2025-01-15 14:39:50|19865.6|19853.6|19860.6|19848.6|19865.6|19853.6|19860.6|19848.6|3
1736952000000|2025-01-15 14:40:00|19860.9|19848.9|19860.9|19848.9|19860.9|19848.9|19860.3|19848.3|5
1736952010000|2025-01-15 14:40:10|19860.3|19848.3|19863.4|19851.4|19864.7|19852.7|19858.4|19846.4|26
1736952020000|2025-01-15 14:40:20|19865.9|19853.9|19866.9|19854.9|19867.8|19855.8|19865.6|19853.6|4
1736952030000|2025-01-15 14:40:30|19867.8|19855.8|19868.1|19856.1|19868.1|19856.1|19865.3|19853.3|6
1736952040000|2025-01-15 14:40:40|19867.2|19855.2|19865.6|19853.6|19869.4|19857.4|19865.6|19853.6|4
1736952050000|2025-01-15 14:40:50|19866.6|19854.6|19865.3|19853.3|19866.6|19854.6|19865.3|19853.3|1
1736952060000|2025-01-15 14:41:00|19865.6|19853.6|19867.3|19855.3|19867.3|19855.3|19865.6|19853.6|38
1736952070000|2025-01-15 14:41:10|19865.5|19853.5|19865.5|19853.5|19865.7|19853.7|19865.5|19853.5|3
1736952080000|2025-01-15 14:41:20|19864.5|19852.5|19868.9|19856.9|19869.5|19857.5|19864.2|19852.2|14
1736952090000|2025-01-15 14:41:30|19869.2|19857.2|19868.9|19856.9|19869.2|19857.2|19868.9|19856.9|0
1736952100000|2025-01-15 14:41:40|19867.4|19855.4|19871.1|19859.1|19871.1|19859.1|19866.7|19854.7|59
1736952110000|2025-01-15 14:41:50|19870.9|19858.9|19873.1|19861.1|19873.1|19861.1|19869.3|19857.3|34
1736952120000|2025-01-15 14:42:00|19874|19862|19869.3|19857.3|19877.8|19865.8|19869.3|19857.3|10
1736952130000|2025-01-15 14:42:10|19870.6|19858.6|19871.5|19859.5|19873.1|19861.1|19870.6|19858.6|3
1736952140000|2025-01-15 14:42:20|19870.9|19858.9|19874|19862|19874.3|19862.3|19870.9|19858.9|1
1736952150000|2025-01-15 14:42:30|19873.1|19861.1|19869.4|19857.4|19874|19862|19866.9|19854.9|31
1736952160000|2025-01-15 14:42:40|19871.9|19859.9|19872.3|19860.3|19872.9|19860.9|19871.9|19859.9|50
1736952170000|2025-01-15 14:42:50|19870.1|19858.1|19873.6|19861.6|19873.6|19861.6|19868.9|19856.9|4
1736952180000|2025-01-15 14:43:00|19872.6|19860.6|19872.6|19860.6|19873.6|19861.6|19872.6|19860.6|8
1736952190000|2025-01-15 14:43:10|19874.8|19862.8|19872.9|19860.9|19876.1|19864.1|19872.9|19860.9|8
1736952200000|2025-01-15 14:43:20|19873.9|19861.9|19875.4|19863.4|19875.4|19863.4|19873.9|19861.9|6
1736952210000|2025-01-15 14:43:30|19876.4|19864.4|19879.6|19867.6|19879.6|19867.6|19876.4|19864.4|45
1736952220000|2025-01-15 14:43:40|19877.1|19865.1|19873.3|19861.3|19877.1|19865.1|19873.3|19861.3|9
1736952230000|2025-01-15 14:43:50|19874.6|19862.6|19877.3|19865.3|19877.3|19865.3|19874.6|19862.6|37
1736952240000|2025-01-15 14:44:00|19877.1|19865.1|19872.3|19860.3|19877.1|19865.1|19872.3|19860.3|0
1736952250000|2025-01-15 14:44:10|19871.4|19859.4|19871.4|19859.4|19872.3|19860.3|19870.1|19858.1|12
1736952260000|2025-01-15 14:44:20|19871.7|19859.7|19876.4|19864.4|19876.4|19864.4|19871.7|19859.7|9
1736952270000|2025-01-15 14:44:30|19875.1|19863.1|19875.1|19863.1|19875.1|19863.1|19874.8|19862.8|3
1736952280000|2025-01-15 14:44:40|19876.4|19864.4|19881.4|19869.4|19881.4|19869.4|19876.4|19864.4|2
1736952290000|2025-01-15 14:44:50|19882.6|19870.6|19881.4|19869.4|19882.6|19870.6|19880.1|19868.1|3
1736952300000|2025-01-15 14:45:00|19882.3|19870.3|19886.1|19874.1|19886.1|19874.1|19882.3|19870.3|25
1736952310000|2025-01-15 14:45:10|19886.4|19874.4|19883.9|19871.9|19887.6|19875.6|19883.6|19871.6|10
1736952320000|2025-01-15 14:45:20|19884.8|19872.8|19884.8|19872.8|19884.8|19872.8|19884.8|19872.8|0
1736952330000|2025-01-15 14:45:30|19883.3|19871.3|19884.6|19872.6|19884.6|19872.6|19883.3|19871.3|12
1736952340000|2025-01-15 14:45:40|19885.1|19873.1|19883.9|19871.9|19885.1|19873.1|19883.6|19871.6|46
1736952350000|2025-01-15 14:45:50|19882.6|19870.6|19882.3|19870.3|19882.6|19870.6|19882.3|19870.3|1
1736952360000|2025-01-15 14:46:00|19881.4|19869.4|19876.8|19864.8|19881.4|19869.4|19876.8|19864.8|45
1736952370000|2025-01-15 14:46:10|19877.7|19865.7|19880.5|19868.5|19882.1|19870.1|19876.2|19864.2|47
1736952380000|2025-01-15 14:46:20|19881.5|19869.5|19887.5|19875.5|19888.4|19876.4|19881.5|19869.5|8
1736952390000|2025-01-15 14:46:30|19888|19876|19883.4|19871.4|19889|19877|19883.4|19871.4|40
1736952400000|2025-01-15 14:46:40|19882.5|19870.5|19880.9|19868.9|19882.5|19870.5|19880.9|19868.9|12
1736952410000|2025-01-15 14:46:50|19879.4|19867.4|19875.6|19863.6|19879.4|19867.4|19875.6|19863.6|3
1736952420000|2025-01-15 14:47:00|19871.9|19859.9|19872.2|19860.2|19872.2|19860.2|19870.9|19858.9|6
1736952430000|2025-01-15 14:47:10|19872.5|19860.5|19873.7|19861.7|19873.7|19861.7|19872.5|19860.5|6
1736952440000|2025-01-15 14:47:20|19873.4|19861.4|19874.7|19862.7|19874.7|19862.7|19873.4|19861.4|1
1736952450000|2025-01-15 14:47:30|19875.9|19863.9|19877.2|19865.2|19877.2|19865.2|19875.6|19863.6|8
1736952460000|2025-01-15 14:47:40|19874.7|19862.7|19875|19863|19875.9|19863.9|19874.7|19862.7|5
1736952470000|2025-01-15 14:47:50|19875.9|19863.9|19874.7|19862.7|19876.9|19864.9|19874.7|19862.7|2
1736952480000|2025-01-15 14:48:00|19875|19863|19877.2|19865.2|19877.2|19865.2|19874.4|19862.4|12
1736952490000|2025-01-15 14:48:10|||||||||1
1736952500000|2025-01-15 14:48:20|19877.9|19865.9|19878.8|19866.8|19879.1|19867.1|19877.9|19865.9|2
1736952510000|2025-01-15 14:48:30|19875.1|19863.1|19874.1|19862.1|19875.1|19863.1|19873.1|19861.1|54
1736952520000|2025-01-15 14:48:40|||||||||4
1736952530000|2025-01-15 14:48:50|19874.4|19862.4|19864.4|19852.4|19874.4|19862.4|19864.4|19852.4|107
1736952540000|2025-01-15 14:49:00|19858.4|19846.4|19858.8|19846.8|19859.1|19847.1|19856.6|19844.6|27
1736952550000|2025-01-15 14:49:10|19860.1|19848.1|19863.4|19851.4|19863.4|19851.4|19859.1|19847.1|10
1736952570000|2025-01-15 14:49:30|19863.1|19851.1|19861.9|19849.9|19863.1|19851.1|19861.9|19849.9|0
1736952580000|2025-01-15 14:49:40|19862.9|19850.9|19861.9|19849.9|19862.9|19850.9|19861.9|19849.9|0
1736952590000|2025-01-15 14:49:50|19859.4|19847.4|19858.1|19846.1|19859.4|19847.4|19854.4|19842.4|36
1736952600000|2025-01-15 14:50:00|19856.9|19844.9|19857.2|19845.2|19860.6|19848.6|19855.9|19843.9|17
1736952610000|2025-01-15 14:50:10|19858.1|19846.1|19860.6|19848.6|19860.6|19848.6|19857.2|19845.2|6
1736952620000|2025-01-15 14:50:20|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|5
1736952630000|2025-01-15 14:50:30|19858.4|19846.4|19847.7|19835.7|19858.4|19846.4|19847.7|19835.7|36
1736952640000|2025-01-15 14:50:40|19848.7|19836.7|19842.7|19830.7|19855|19843|19842.7|19830.7|53
1736952650000|2025-01-15 14:50:50|19844|19832|19840.2|19828.2|19844|19832|19840.2|19828.2|4
1736952670000|2025-01-15 14:51:10|19841.5|19829.5|19837.5|19825.5|19842.5|19830.5|19835|19823|10
1736952680000|2025-01-15 14:51:20|19837.7|19825.7|19841.5|19829.5|19841.5|19829.5|19837.5|19825.5|8
1736952690000|2025-01-15 14:51:30|19841.2|19829.2|19846.5|19834.5|19847.7|19835.7|19841.2|19829.2|29
1736952700000|2025-01-15 14:51:40|19847.7|19835.7|19850.2|19838.2|19850.2|19838.2|19847.7|19835.7|10
1736952710000|2025-01-15 14:51:50|19852.7|19840.7|19856.5|19844.5|19856.5|19844.5|19852.7|19840.7|2
1736952720000|2025-01-15 14:52:00|19856.2|19844.2|19855.5|19843.5|19856.5|19844.5|19855.5|19843.5|0
1736952730000|2025-01-15 14:52:10|19855.2|19843.2|19849|19837|19855.2|19843.2|19849|19837|3
1736952740000|2025-01-15 14:52:20|19850.2|19838.2|19850.9|19838.9|19851.5|19839.5|19850.2|19838.2|2
1736952750000|2025-01-15 14:52:30|19849|19837|19849|19837|19850|19838|19849|19837|0
1736952760000|2025-01-15 14:52:40|19850|19838|19854.7|19842.7|19854.7|19842.7|19849.4|19837.4|4
1736952770000|2025-01-15 14:52:50|19855.6|19843.6|19857.2|19845.2|19857.2|19845.2|19853.4|19841.4|9
1736952780000|2025-01-15 14:53:00|19858.4|19846.4|19861.5|19849.5|19861.5|19849.5|19858.4|19846.4|14
1736952790000|2025-01-15 14:53:10|19861.2|19849.2|19861.5|19849.5|19861.5|19849.5|19860.2|19848.2|2
1736952800000|2025-01-15 14:53:20|19860.2|19848.2|19861.5|19849.5|19861.5|19849.5|19860.2|19848.2|12
1736952810000|2025-01-15 14:53:30|19862.7|19850.7|19867.5|19855.5|19868.7|19856.7|19862.7|19850.7|24
1736952820000|2025-01-15 14:53:40|19866.5|19854.5|19862.7|19850.7|19866.5|19854.5|19862.7|19850.7|0
1736952830000|2025-01-15 14:53:50|19862.5|19850.5|19861.5|19849.5|19862.5|19850.5|19861.5|19849.5|0
1736952840000|2025-01-15 14:54:00|19863|19851|19863.3|19851.3|19865.5|19853.5|19862.1|19850.1|19
1736952850000|2025-01-15 14:54:10|19863.6|19851.6|19865.1|19853.1|19866.8|19854.8|19863.6|19851.6|34
1736952860000|2025-01-15 14:54:20|19864.6|19852.6|19865.1|19853.1|19865.1|19853.1|19863.6|19851.6|12
1736952870000|2025-01-15 14:54:30|19870.1|19858.1|19870.1|19858.1|19871.4|19859.4|19870.1|19858.1|28
1736952880000|2025-01-15 14:54:40|19873.9|19861.9|19867.9|19855.9|19873.9|19861.9|19867.6|19855.6|26
1736952890000|2025-01-15 14:54:50|19868.9|19856.9|19867.6|19855.6|19868.9|19856.9|19867.6|19855.6|1
1736952900000|2025-01-15 14:55:00|19871.4|19859.4|19870.1|19858.1|19871.4|19859.4|19870.1|19858.1|6
1736952910000|2025-01-15 14:55:10|19868.9|19856.9|19871.4|19859.4|19871.4|19859.4|19868.9|19856.9|4
1736952920000|2025-01-15 14:55:20|19873.9|19861.9|19872.3|19860.3|19873.9|19861.9|19871.4|19859.4|4
1736952930000|2025-01-15 14:55:30|19870.1|19858.1|19871.4|19859.4|19871.4|19859.4|19870.1|19858.1|1
1736952940000|2025-01-15 14:55:40|19868.9|19856.9|19868.9|19856.9|19868.9|19856.9|19868.9|19856.9|4
1736952950000|2025-01-15 14:55:50|19870.1|19858.1|19871.1|19859.1|19871.4|19859.4|19870.1|19858.1|0
1736952960000|2025-01-15 14:56:00|19871.4|19859.4|19868.9|19856.9|19871.4|19859.4|19867.6|19855.6|2
1736952970000|2025-01-15 14:56:10|19867.6|19855.6|19867.1|19855.1|19868.3|19856.3|19867.1|19855.1|17
1736952980000|2025-01-15 14:56:20|19867.3|19855.3|19869.6|19857.6|19874.6|19862.6|19867.3|19855.3|14
1736952990000|2025-01-15 14:56:30|19867.1|19855.1|19869.6|19857.6|19869.6|19857.6|19866.8|19854.8|6
1736953000000|2025-01-15 14:56:40|19864.6|19852.6|19868|19856|19868|19856|19864.6|19852.6|19
1736953010000|2025-01-15 14:56:50|19867.5|19855.5|19863.7|19851.7|19867.5|19855.5|19863.7|19851.7|31
1736953020000|2025-01-15 14:57:00|19861.8|19849.8|19849|19837|19861.8|19849.8|19847.1|19835.1|23
1736953030000|2025-01-15 14:57:10|19848|19836|19848|19836|19849.3|19837.3|19848|19836|3
1736953040000|2025-01-15 14:57:20|19849|19837|19851.5|19839.5|19851.5|19839.5|19849|19837|17
1736953050000|2025-01-15 14:57:30|19853.4|19841.4|19853.4|19841.4|19854.7|19842.7|19852.2|19840.2|25
1736953060000|2025-01-15 14:57:40|19854.1|19842.1|19855.4|19843.4|19855.4|19843.4|19854.1|19842.1|13
1736953070000|2025-01-15 14:57:50|19855.1|19843.1|19856.3|19844.3|19856.6|19844.6|19855.1|19843.1|1
1736953080000|2025-01-15 14:58:00|19855.4|19843.4|19855.4|19843.4|19855.4|19843.4|19855.4|19843.4|1
1736953090000|2025-01-15 14:58:10|19852.3|19840.3|19850.1|19838.1|19852.3|19840.3|19850.1|19838.1|11
1736953100000|2025-01-15 14:58:20|19850.4|19838.4|19850.4|19838.4|19850.4|19838.4|19850.4|19838.4|3
1736953110000|2025-01-15 14:58:30|19850.1|19838.1|19847.3|19835.3|19850.1|19838.1|19847.3|19835.3|4
1736953120000|2025-01-15 14:58:40|19847|19835|19846.3|19834.3|19847.6|19835.6|19845.1|19833.1|6
1736953130000|2025-01-15 14:58:50|19847.3|19835.3|19840.4|19828.4|19847.3|19835.3|19840.4|19828.4|9
1736953140000|2025-01-15 14:59:00|19842.9|19830.9|19845.4|19833.4|19845.4|19833.4|19841.6|19829.6|12
1736953170000|2025-01-15 14:59:30|19844.1|19832.1|19844.4|19832.4|19844.4|19832.4|19844.1|19832.1|4
1736953180000|2025-01-15 14:59:40|19845.4|19833.4|19844.1|19832.1|19845.4|19833.4|19844.1|19832.1|0
1736953190000|2025-01-15 14:59:50|19844.4|19832.4|19840.4|19828.4|19844.4|19832.4|19839.4|19827.4|3
1736953200000|2025-01-15 15:00:00|19841.6|19829.6|19842.2|19830.2|19842.5|19830.5|19840.9|19828.9|88
1736953210000|2025-01-15 15:00:10|19843.4|19831.4|19843.4|19831.4|19844.7|19832.7|19843.4|19831.4|2
1736953220000|2025-01-15 15:00:20|19839.7|19827.7|19839.4|19827.4|19841.9|19829.9|19839.4|19827.4|4
1736953230000|2025-01-15 15:00:30|19839.1|19827.1|19839.4|19827.4|19839.4|19827.4|19837.2|19825.2|5
1736953240000|2025-01-15 15:00:40|19838.4|19826.4|19840.9|19828.9|19840.9|19828.9|19838.4|19826.4|0
1736953250000|2025-01-15 15:00:50|19841.8|19829.8|19845.4|19833.4|19845.4|19833.4|19841.8|19829.8|19
1736953260000|2025-01-15 15:01:00|19844.4|19832.4|19847.9|19835.9|19851.3|19839.3|19844.4|19832.4|4
1736953270000|2025-01-15 15:01:10|19847.3|19835.3|19846.3|19834.3|19847.3|19835.3|19846.3|19834.3|0
1736953290000|2025-01-15 15:01:30|19846.6|19834.6|19850.1|19838.1|19852.9|19840.9|19846.6|19834.6|9
1736953300000|2025-01-15 15:01:40|19851.1|19839.1|19850.4|19838.4|19851.1|19839.1|19850.4|19838.4|1
1736953310000|2025-01-15 15:01:50|19852.9|19840.9|19849.8|19837.8|19855.1|19843.1|19849.8|19837.8|4
1736953320000|2025-01-15 15:02:00|19848.8|19836.8|19851.1|19839.1|19851.1|19839.1|19847.9|19835.9|0
1736953330000|2025-01-15 15:02:10|19852.6|19840.6|19851.3|19839.3|19852.9|19840.9|19847.9|19835.9|2
1736953340000|2025-01-15 15:02:20|19852.3|19840.3|19850.4|19838.4|19852.6|19840.6|19850.1|19838.1|9
1736953350000|2025-01-15 15:02:30|19850.1|19838.1|19846.3|19834.3|19850.1|19838.1|19846.3|19834.3|1
1736953360000|2025-01-15 15:02:40|19845.4|19833.4|19845.4|19833.4|19847.6|19835.6|19845.4|19833.4|1
1736953370000|2025-01-15 15:02:50|19845.1|19833.1|19843.6|19831.6|19845.1|19833.1|19843.6|19831.6|4
1736953380000|2025-01-15 15:03:00|19841.6|19829.6|19842.9|19830.9|19844.1|19832.1|19841.6|19829.6|4
1736953390000|2025-01-15 15:03:10|19842.6|19830.6|19841.6|19829.6|19843.8|19831.8|19841.6|19829.6|2
1736953400000|2025-01-15 15:03:20|19841.3|19829.3|19837.3|19825.3|19841.3|19829.3|19837.3|19825.3|27
1736953410000|2025-01-15 15:03:30|19838.3|19826.3|19837.3|19825.3|19838.6|19826.6|19837.3|19825.3|2
1736953420000|2025-01-15 15:03:40|19836.1|19824.1|19839.5|19827.5|19839.5|19827.5|19836.1|19824.1|2
1736953430000|2025-01-15 15:03:50|19839.2|19827.2|19837.3|19825.3|19839.5|19827.5|19836.1|19824.1|8
1736953440000|2025-01-15 15:04:00|19837.6|19825.6|19836.1|19824.1|19838.3|19826.3|19836.1|19824.1|2
1736953450000|2025-01-15 15:04:10|19833.3|19821.3|19830.1|19818.1|19833.3|19821.3|19829.1|19817.1|9
1736953460000|2025-01-15 15:04:20|19829.1|19817.1|19830.1|19818.1|19830.1|19818.1|19829.1|19817.1|3
1736953470000|2025-01-15 15:04:30|19826.6|19814.6|19820.4|19808.4|19827.6|19815.6|19820.4|19808.4|4
1736953480000|2025-01-15 15:04:40|19820.1|19808.1|19820.4|19808.4|19821.6|19809.6|19817.9|19805.9|11
1736953490000|2025-01-15 15:04:50|19821.6|19809.6|19821.6|19809.6|19822.6|19810.6|19820.1|19808.1|4
1736953500000|2025-01-15 15:05:00|19822.6|19810.6|19827.9|19815.9|19828.8|19816.8|19817.3|19805.3|88
1736953510000|2025-01-15 15:05:10|19828.2|19816.2|19822.9|19810.9|19828.2|19816.2|19822.9|19810.9|5
1736953520000|2025-01-15 15:05:20|19824.1|19812.1|19827.3|19815.3|19827.7|19815.7|19823.8|19811.8|6
1736953530000|2025-01-15 15:05:30|19826.3|19814.3|19826.3|19814.3|19826.3|19814.3|19826.3|19814.3|0
1736953540000|2025-01-15 15:05:40|19827.3|19815.3|19827.3|19815.3|19827.3|19815.3|19827.3|19815.3|7
1736953550000|2025-01-15 15:05:50|19824.8|19812.8|19823.8|19811.8|19825.1|19813.1|19823.8|19811.8|2
1736953560000|2025-01-15 15:06:00|19824.8|19812.8|19823.8|19811.8|19825.1|19813.1|19823.8|19811.8|3
1736953570000|2025-01-15 15:06:10|19821.6|19809.6|19827.3|19815.3|19830.1|19818.1|19821.6|19809.6|15
1736953580000|2025-01-15 15:06:20|19827|19815|19827|19815|19829.2|19817.2|19827|19815|19
1736953590000|2025-01-15 15:06:30|19826.7|19814.7|19826.7|19814.7|19829.2|19817.2|19826.7|19814.7|3
1736953610000|2025-01-15 15:06:50|19825.5|19813.5|19826.7|19814.7|19826.7|19814.7|19825.5|19813.5|0
1736953620000|2025-01-15 15:07:00|19827.7|19815.7|19831.5|19819.5|19831.5|19819.5|19827.7|19815.7|9
1736953630000|2025-01-15 15:07:10|19831.2|19819.2|19831.5|19819.5|19831.5|19819.5|19831.2|19819.2|2
1736953650000|2025-01-15 15:07:30|19833.7|19821.7|19834.9|19822.9|19834.9|19822.9|19833.7|19821.7|8
1736953660000|2025-01-15 15:07:40|19835.5|19823.5|19831.5|19819.5|19836.2|19824.2|19831.5|19819.5|5
1736953670000|2025-01-15 15:07:50|19831.2|19819.2|19830.2|19818.2|19831.5|19819.5|19829.2|19817.2|0
1736953680000|2025-01-15 15:08:00|19832.4|19820.4|19832.7|19820.7|19833.7|19821.7|19832.4|19820.4|4
1736953690000|2025-01-15 15:08:10|19833.7|19821.7|19839|19827|19839|19827|19833.7|19821.7|20
1736953700000|2025-01-15 15:08:20|19839.5|19827.5|19843|19831|19845.5|19833.5|19839.5|19827.5|18
1736953710000|2025-01-15 15:08:30|19841.7|19829.7|19844|19832|19844|19832|19841.7|19829.7|15
1736953720000|2025-01-15 15:08:40|19844.9|19832.9|19847.7|19835.7|19848|19836|19844.9|19832.9|5
1736953730000|2025-01-15 15:08:50|19846.7|19834.7|19850.2|19838.2|19850.2|19838.2|19846.7|19834.7|1
1736953740000|2025-01-15 15:09:00|19849.2|19837.2|19848|19836|19849.2|19837.2|19846.7|19834.7|0
1736953760000|2025-01-15 15:09:20|19847.7|19835.7|19848|19836|19849.2|19837.2|19846.7|19834.7|5
1736953770000|2025-01-15 15:09:30|19849|19837|19848|19836|19849|19837|19848|19836|2
1736953780000|2025-01-15 15:09:40|19847.7|19835.7|19852.3|19840.3|19853|19841|19846.7|19834.7|48
1736953790000|2025-01-15 15:09:50|19851.1|19839.1|19853.6|19841.6|19853.6|19841.6|19851.1|19839.1|0
1736953800000|2025-01-15 15:10:00|19854.8|19842.8|19851.1|19839.1|19854.8|19842.8|19847.6|19835.6|49
1736953810000|2025-01-15 15:10:10|19850.1|19838.1|19848.6|19836.6|19852.3|19840.3|19847.3|19835.3|17
1736953820000|2025-01-15 15:10:20|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|1
1736953830000|2025-01-15 15:10:30|19848.6|19836.6|19848.6|19836.6|19849.5|19837.5|19848.6|19836.6|0
1736953840000|2025-01-15 15:10:40|19852.3|19840.3|19853|19841|19853.6|19841.6|19852.3|19840.3|2
1736953850000|2025-01-15 15:10:50|19851.1|19839.1|19851.1|19839.1|19851.1|19839.1|19851.1|19839.1|1
1736953860000|2025-01-15 15:11:00|19848.6|19836.6|19853.6|19841.6|19853.6|19841.6|19848.6|19836.6|16
1736953870000|2025-01-15 15:11:10|19852.6|19840.6|19853.6|19841.6|19853.6|19841.6|19852.3|19840.3|1
1736953880000|2025-01-15 15:11:20|19853.3|19841.3|19852|19840|19853.3|19841.3|19852|19840|1
1736953890000|2025-01-15 15:11:30|19851.1|19839.1|19848.6|19836.6|19853|19841|19847.3|19835.3|13
1736953900000|2025-01-15 15:11:40|19849.5|19837.5|19852|19840|19852|19840|19849.5|19837.5|3
1736953910000|2025-01-15 15:11:50|19851.1|19839.1|19848|19836|19851.1|19839.1|19846.1|19834.1|14
1736953920000|2025-01-15 15:12:00|19849.2|19837.2|19850.5|19838.5|19850.5|19838.5|19849.2|19837.2|6
1736953930000|2025-01-15 15:12:10|19852|19840|19853|19841|19853|19841|19852|19840|1
1736953940000|2025-01-15 15:12:20|19853.3|19841.3|19854|19842|19854.2|19842.2|19853|19841|9
1736953950000|2025-01-15 15:12:30|19852.4|19840.4|19855.2|19843.2|19855.2|19843.2|19852.4|19840.4|3
1736953960000|2025-01-15 15:12:40|19856.5|19844.5|19854.9|19842.9|19857.4|19845.4|19854.9|19842.9|3
1736953970000|2025-01-15 15:12:50|19854.6|19842.6|19846.2|19834.2|19854.6|19842.6|19846.2|19834.2|12
1736953980000|2025-01-15 15:13:00|19844.9|19832.9|19839.9|19827.9|19844.9|19832.9|19838.4|19826.4|31
1736953990000|2025-01-15 15:13:10|19839.4|19827.4|19837.4|19825.4|19839.4|19827.4|19837.4|19825.4|5
1736954000000|2025-01-15 15:13:20|19839.4|19827.4|19837.4|19825.4|19839.9|19827.9|19837.4|19825.4|9
1736954010000|2025-01-15 15:13:30|19839.4|19827.4|19839.4|19827.4|19839.4|19827.4|19839.4|19827.4|0
1736954030000|2025-01-15 15:13:50|19838.4|19826.4|19840.9|19828.9|19840.9|19828.9|19838.4|19826.4|13
1736954040000|2025-01-15 15:14:00|19842.2|19830.2|19844.9|19832.9|19844.9|19832.9|19842.2|19830.2|4
1736954050000|2025-01-15 15:14:10|19845.9|19833.9|19847.2|19835.2|19847.2|19835.2|19845.9|19833.9|2
1736954060000|2025-01-15 15:14:20|19846.2|19834.2|19842.2|19830.2|19846.2|19834.2|19842.2|19830.2|0
1736954070000|2025-01-15 15:14:30|19841.2|19829.2|19842.2|19830.2|19842.2|19830.2|19841.2|19829.2|0
1736954080000|2025-01-15 15:14:40|19842.4|19830.4|19842.2|19830.2|19842.4|19830.4|19842.2|19830.2|0
1736954090000|2025-01-15 15:14:50|19842.4|19830.4|19839.9|19827.9|19842.4|19830.4|19839.9|19827.9|0
1736954100000|2025-01-15 15:15:00|19839.7|19827.7|19837.4|19825.4|19839.7|19827.7|19837.4|19825.4|3
1736954110000|2025-01-15 15:15:10|19839.4|19827.4|19840.6|19828.6|19842.2|19830.2|19838.7|19826.7|2
1736954120000|2025-01-15 15:15:20|19839.7|19827.7|19838.7|19826.7|19839.7|19827.7|19838.4|19826.4|2
1736954130000|2025-01-15 15:15:30|19839.7|19827.7|19841.2|19829.2|19842.2|19830.2|19839.7|19827.7|0
1736954140000|2025-01-15 15:15:40|19842.2|19830.2|19843.7|19831.7|19843.7|19831.7|19842.2|19830.2|1
1736954150000|2025-01-15 15:15:50|19843.4|19831.4|19840.9|19828.9|19844.7|19832.7|19840.9|19828.9|6
1736954160000|2025-01-15 15:16:00|19839.9|19827.9|19840.9|19828.9|19840.9|19828.9|19839.9|19827.9|0
1736954170000|2025-01-15 15:16:10|||||||||1
1736954180000|2025-01-15 15:16:20|19839.9|19827.9|19840.9|19828.9|19840.9|19828.9|19839.9|19827.9|5
1736954190000|2025-01-15 15:16:30|19842.2|19830.2|19843.4|19831.4|19843.4|19831.4|19842.2|19830.2|2
1736954200000|2025-01-15 15:16:40|19845.6|19833.6|19845.6|19833.6|19845.6|19833.6|19844.7|19832.7|1
1736954210000|2025-01-15 15:16:50|19845.9|19833.9|19849.7|19837.7|19851.2|19839.2|19845.9|19833.9|3
1736954220000|2025-01-15 15:17:00|19850.6|19838.6|19855.3|19843.3|19855.3|19843.3|19850.6|19838.6|10
1736954230000|2025-01-15 15:17:10|19855.6|19843.6|19856.6|19844.6|19856.6|19844.6|19855.6|19843.6|0
1736954240000|2025-01-15 15:17:20|19855.6|19843.6|19856.9|19844.9|19856.9|19844.9|19855.3|19843.3|1
1736954250000|2025-01-15 15:17:30|19857.8|19845.8|19855.3|19843.3|19857.8|19845.8|19855.3|19843.3|4
1736954260000|2025-01-15 15:17:40|19854.1|19842.1|19852.8|19840.8|19854.1|19842.1|19852.8|19840.8|0
1736954270000|2025-01-15 15:17:50|19853.1|19841.1|19854.4|19842.4|19854.4|19842.4|19852.8|19840.8|2
1736954280000|2025-01-15 15:18:00|19854.1|19842.1|19856.9|19844.9|19856.9|19844.9|19854.1|19842.1|0
1736954290000|2025-01-15 15:18:10|19857.8|19845.8|19853.4|19841.4|19857.8|19845.8|19853.1|19841.1|0
1736954300000|2025-01-15 15:18:20|19854.4|19842.4|19851.9|19839.9|19854.4|19842.4|19851.9|19839.9|2
1736954310000|2025-01-15 15:18:30|19853.1|19841.1|19853.1|19841.1|19853.1|19841.1|19853.1|19841.1|1
1736954320000|2025-01-15 15:18:40|19852.8|19840.8|19854.1|19842.1|19854.4|19842.4|19852.8|19840.8|5
1736954330000|2025-01-15 15:18:50|19854.4|19842.4|19854.1|19842.1|19855.3|19843.3|19854.1|19842.1|0
1736954340000|2025-01-15 15:19:00|19855.3|19843.3|19854.1|19842.1|19855.3|19843.3|19854.1|19842.1|2
1736954350000|2025-01-15 15:19:10|19854.4|19842.4|19854.4|19842.4|19856.9|19844.9|19854.4|19842.4|6
1736954360000|2025-01-15 15:19:20|19854.1|19842.1|19854.1|19842.1|19854.1|19842.1|19854.1|19842.1|0
1736954370000|2025-01-15 15:19:30|||||||||10
1736954380000|2025-01-15 15:19:40|19851.3|19839.3|19849.1|19837.1|19851.6|19839.6|19849.1|19837.1|4
1736954390000|2025-01-15 15:19:50|19848.8|19836.8|19846.9|19834.9|19848.8|19836.8|19846.9|19834.9|2
1736954400000|2025-01-15 15:20:00|19847.8|19835.8|19851.6|19839.6|19851.6|19839.6|19847.8|19835.8|12
1736954410000|2025-01-15 15:20:10|19851.9|19839.9|19853.1|19841.1|19853.1|19841.1|19851.9|19839.9|2
1736954420000|2025-01-15 15:20:20|19852.8|19840.8|19853.1|19841.1|19853.1|19841.1|19851.9|19839.9|3
1736954430000|2025-01-15 15:20:30|19853.4|19841.4|19853.4|19841.4|19853.4|19841.4|19853.4|19841.4|50
1736954450000|2025-01-15 15:20:50|||||||||11
1736954460000|2025-01-15 15:21:00|19854.4|19842.4|19853.1|19841.1|19854.7|19842.7|19852.2|19840.2|25
1736954480000|2025-01-15 15:21:20|19850.9|19838.9|19854.1|19842.1|19854.1|19842.1|19850.9|19838.9|8
1736954490000|2025-01-15 15:21:30|19853.1|19841.1|19853.1|19841.1|19853.1|19841.1|19851.6|19839.6|4
1736954510000|2025-01-15 15:21:50|19855.1|19843.1|19855.3|19843.3|19856.3|19844.3|19855.1|19843.1|0
1736954520000|2025-01-15 15:22:00|19855.1|19843.1|19855.1|19843.1|19855.1|19843.1|19855.1|19843.1|0
1736954540000|2025-01-15 15:22:20|19854.1|19842.1|19857.8|19845.8|19860.3|19848.3|19854.1|19842.1|33
1736954550000|2025-01-15 15:22:30|19860.3|19848.3|19858.1|19846.1|19860.6|19848.6|19858.1|19846.1|7
1736954560000|2025-01-15 15:22:40|19859.1|19847.1|19859.1|19847.1|19859.1|19847.1|19859.1|19847.1|1
1736954570000|2025-01-15 15:22:50|19858.1|19846.1|19856.9|19844.9|19859.1|19847.1|19856.6|19844.6|0
1736954580000|2025-01-15 15:23:00|19854.1|19842.1|19855.6|19843.6|19856.6|19844.6|19854.1|19842.1|3
1736954590000|2025-01-15 15:23:10|19854.1|19842.1|19848.1|19836.1|19854.1|19842.1|19848.1|19836.1|3
1736954600000|2025-01-15 15:23:20|19847.8|19835.8|19851.6|19839.6|19851.6|19839.6|19846.9|19834.9|6
1736954610000|2025-01-15 15:23:30|19852.8|19840.8|19853.1|19841.1|19853.1|19841.1|19852.8|19840.8|0
1736954620000|2025-01-15 15:23:40|19854.1|19842.1|19855.3|19843.3|19855.6|19843.6|19854.1|19842.1|10
1736954630000|2025-01-15 15:23:50|19854.4|19842.4|19854.4|19842.4|19854.4|19842.4|19854.4|19842.4|0
1736954640000|2025-01-15 15:24:00|19855.6|19843.6|19854.4|19842.4|19856.9|19844.9|19854.4|19842.4|2
1736954650000|2025-01-15 15:24:10|19855.6|19843.6|19855.3|19843.3|19855.6|19843.6|19855.3|19843.3|2
1736954660000|2025-01-15 15:24:20|19855.1|19843.1|19853.8|19841.8|19855.1|19843.1|19853.8|19841.8|2
1736954670000|2025-01-15 15:24:30|19851.6|19839.6|19854.4|19842.4|19854.4|19842.4|19850.3|19838.3|6
1736954680000|2025-01-15 15:24:40|19855.3|19843.3|19855.6|19843.6|19856.6|19844.6|19855.3|19843.3|3
1736954700000|2025-01-15 15:25:00|19856.6|19844.6|19856.3|19844.3|19856.6|19844.6|19855.6|19843.6|54
1736954710000|2025-01-15 15:25:10|19855.3|19843.3|19852.3|19840.3|19855.3|19843.3|19852.3|19840.3|1
1736954720000|2025-01-15 15:25:20|19852|19840|19852|19840|19852|19840|19852|19840|0
1736954730000|2025-01-15 15:25:30|19850.1|19838.1|19850.1|19838.1|19850.1|19838.1|19850.1|19838.1|0
1736954740000|2025-01-15 15:25:40|||||||||2
1736954750000|2025-01-15 15:25:50|19852|19840|19850.1|19838.1|19852|19840|19850.1|19838.1|2
1736954760000|2025-01-15 15:26:00|19851|19839|19848.8|19836.8|19851|19839|19848.8|19836.8|0
1736954770000|2025-01-15 15:26:10|||||||||3
1736954790000|2025-01-15 15:26:30|||||||||4
1736954800000|2025-01-15 15:26:40|19846.9|19834.9|19848.8|19836.8|19848.8|19836.8|19846.9|19834.9|14
1736954810000|2025-01-15 15:26:50|||||||||1
1736954820000|2025-01-15 15:27:00|19843.5|19831.5|19843.5|19831.5|19843.5|19831.5|19843.5|19831.5|6
1736954830000|2025-01-15 15:27:10|19845.7|19833.7|19847.6|19835.6|19848.5|19836.5|19845.7|19833.7|5
1736954840000|2025-01-15 15:27:20|19848.5|19836.5|19851|19839|19851|19839|19848.5|19836.5|2
1736954850000|2025-01-15 15:27:30|19850.1|19838.1|19850.1|19838.1|19850.1|19838.1|19850.1|19838.1|1
1736954860000|2025-01-15 15:27:40|19849.8|19837.8|19849.8|19837.8|19849.8|19837.8|19849.8|19837.8|0
1736954870000|2025-01-15 15:27:50|19848.8|19836.8|19851|19839|19851|19839|19848.8|19836.8|3
1736954880000|2025-01-15 15:28:00|19852.6|19840.6|19853.8|19841.8|19853.8|19841.8|19852.6|19840.6|6
1736954890000|2025-01-15 15:28:10|19854.8|19842.8|19852.6|19840.6|19855.1|19843.1|19852|19840|6
1736954910000|2025-01-15 15:28:30|19852|19840|19851|19839|19852|19840|19851|19839|0
1736954940000|2025-01-15 15:29:00|19848.5|19836.5|19848.5|19836.5|19848.8|19836.8|19848.5|19836.5|3
1736954950000|2025-01-15 15:29:10|19848.8|19836.8|19848.5|19836.5|19848.8|19836.8|19848.5|19836.5|0
1736954980000|2025-01-15 15:29:40|||||||||1
1736954990000|2025-01-15 15:29:50|||||||||1
1736955000000|2025-01-15 15:30:00|19853.5|19841.5|19852.6|19840.6|19853.5|19841.5|19850.1|19838.1|7
1736955020000|2025-01-15 15:30:20|19853.5|19841.5|19849.2|19837.2|19856.3|19844.3|19849.2|19837.2|140
1736955030000|2025-01-15 15:30:30|19849.5|19837.5|19850.5|19838.5|19850.5|19838.5|19849.5|19837.5|0
1736955040000|2025-01-15 15:30:40|19849.5|19837.5|19848.3|19836.3|19849.5|19837.5|19848.3|19836.3|1
1736955050000|2025-01-15 15:30:50|19849.2|19837.2|19850.5|19838.5|19850.8|19838.8|19849.2|19837.2|3
1736955060000|2025-01-15 15:31:00|||||||||7
1736955070000|2025-01-15 15:31:10|19855.2|19843.2|19856.7|19844.7|19857.7|19845.7|19855.2|19843.2|20
1736955080000|2025-01-15 15:31:20|19858|19846|19856.4|19844.4|19858|19846|19856.4|19844.4|8
1736955090000|2025-01-15 15:31:30|19855.5|19843.5|19858|19846|19858|19846|19855.5|19843.5|5
1736955100000|2025-01-15 15:31:40|19858.5|19846.5|19859.5|19847.5|19860.8|19848.8|19858.5|19846.5|2
1736955110000|2025-01-15 15:31:50|19860.5|19848.5|19867|19855|19867|19855|19860.5|19848.5|22
1736955120000|2025-01-15 15:32:00|19868|19856|19868|19856|19868|19856|19868|19856|1
1736955130000|2025-01-15 15:32:10|19867|19855|19864.5|19852.5|19867|19855|19864.2|19852.2|1
1736955140000|2025-01-15 15:32:20|19865.5|19853.5|19867|19855|19867|19855|19865.5|19853.5|28
1736955160000|2025-01-15 15:32:40|19865.8|19853.8|19874.5|19862.5|19875.5|19863.5|19865.8|19853.8|25
1736955170000|2025-01-15 15:32:50|19873.5|19861.5|19870.8|19858.8|19874.5|19862.5|19870.8|19858.8|3
1736955180000|2025-01-15 15:33:00|19871|19859|19875.5|19863.5|19877|19865|19871|19859|9
1736955190000|2025-01-15 15:33:10|19874.5|19862.5|19875.8|19863.8|19875.8|19863.8|19874.5|19862.5|1
1736955200000|2025-01-15 15:33:20|19875.5|19863.5|19874.5|19862.5|19877.7|19865.7|19874.5|19862.5|7
1736955210000|2025-01-15 15:33:30|19876|19864|19875.8|19863.8|19877|19865|19875.8|19863.8|3
1736955220000|2025-01-15 15:33:40|19877|19865|19877|19865|19878.5|19866.5|19877|19865|21
1736955230000|2025-01-15 15:33:50|19878.3|19866.3|19883.3|19871.3|19883.3|19871.3|19878.3|19866.3|25
1736955240000|2025-01-15 15:34:00|19883|19871|19883.3|19871.3|19883.3|19871.3|19880.8|19868.8|11
1736955250000|2025-01-15 15:34:10|19883|19871|19880.8|19868.8|19883.3|19871.3|19880.8|19868.8|11
1736955260000|2025-01-15 15:34:20|19882|19870|19883.3|19871.3|19883.3|19871.3|19882|19870|19
1736955270000|2025-01-15 15:34:30|19885.8|19873.8|19887|19875|19888|19876|19885.8|19873.8|29
1736955280000|2025-01-15 15:34:40|19885.5|19873.5|19883|19871|19888|19876|19883|19871|21
1736955290000|2025-01-15 15:34:50|19882|19870|19888|19876|19888|19876|19882|19870|24
1736955300000|2025-01-15 15:35:00|19887|19875|19888.5|19876.5|19888.5|19876.5|19887|19875|1
1736955310000|2025-01-15 15:35:10|19888.3|19876.3|19888.3|19876.3|19888.3|19876.3|19888.3|19876.3|0
1736955320000|2025-01-15 15:35:20|19889.2|19877.2|19889.2|19877.2|19889.2|19877.2|19888|19876|0
1736955330000|2025-01-15 15:35:30|19889.5|19877.5|19889.2|19877.2|19893.3|19881.3|19888.3|19876.3|23
1736955340000|2025-01-15 15:35:40|19887|19875|19890.8|19878.8|19892|19880|19887|19875|16
1736955350000|2025-01-15 15:35:50|19890.5|19878.5|19897|19885|19897|19885|19890.5|19878.5|6
1736955360000|2025-01-15 15:36:00|19895.8|19883.8|19895.8|19883.8|19895.8|19883.8|19895.8|19883.8|0
1736955370000|2025-01-15 15:36:10|19895.5|19883.5|19890.5|19878.5|19895.5|19883.5|19890.5|19878.5|0
1736955380000|2025-01-15 15:36:20|19890.8|19878.8|19888.8|19876.8|19891.7|19879.7|19888.3|19876.3|14
1736955390000|2025-01-15 15:36:30|19892|19880|19897|19885|19897|19885|19892|19880|18
1736955400000|2025-01-15 15:36:40|19896.7|19884.7|19895.5|19883.5|19896.7|19884.7|19895.5|19883.5|0
1736955410000|2025-01-15 15:36:50|19896.4|19884.4|19897|19885|19897|19885|19896.4|19884.4|5
1736955420000|2025-01-15 15:37:00|19898.3|19886.3|19899.5|19887.5|19899.5|19887.5|19897|19885|73
1736955430000|2025-01-15 15:37:10|19900.5|19888.5|19900.5|19888.5|19900.5|19888.5|19900.5|19888.5|4
1736955440000|2025-01-15 15:37:20|19900.2|19888.2|19898|19886|19900.2|19888.2|19897.7|19885.7|12
1736955450000|2025-01-15 15:37:30|19897.1|19885.1|19905.8|19893.8|19905.8|19893.8|19893.3|19881.3|16
1736955460000|2025-01-15 15:37:40|19904.8|19892.8|19892|19880|19904.8|19892.8|19892|19880|67
1736955470000|2025-01-15 15:37:50|19890.8|19878.8|19899.2|19887.2|19899.2|19887.2|19889.8|19877.8|9
1736955480000|2025-01-15 15:38:00|19899.5|19887.5|19899.5|19887.5|19899.5|19887.5|19899.5|19887.5|6
1736955490000|2025-01-15 15:38:10|19899.2|19887.2|19900.5|19888.5|19902.7|19890.7|19899.2|19887.2|1
1736955500000|2025-01-15 15:38:20|19899.5|19887.5|19899.5|19887.5|19899.5|19887.5|19899.5|19887.5|5
1736955510000|2025-01-15 15:38:30|19899.8|19887.8|19902.3|19890.3|19904.5|19892.5|19899.8|19887.8|5
1736955520000|2025-01-15 15:38:40|19903|19891|19907.3|19895.3|19907.3|19895.3|19903|19891|18
1736955530000|2025-01-15 15:38:50|19906|19894|19903.1|19891.1|19907.3|19895.3|19901.3|19889.3|69
1736955540000|2025-01-15 15:39:00|19904.1|19892.1|19907.5|19895.5|19907.5|19895.5|19904.1|19892.1|79
1736955550000|2025-01-15 15:39:10|19917.7|19905.7|19912.6|19900.6|19917.7|19905.7|19911.9|19899.9|56
1736955560000|2025-01-15 15:39:20|19912.3|19900.3|19909.8|19897.8|19913.9|19901.9|19908.9|19896.9|21
1736955570000|2025-01-15 15:39:30|19908.9|19896.9|19904|19892|19908.9|19896.9|19904|19892|20
1736955580000|2025-01-15 15:39:40|19902.7|19890.7|19902.7|19890.7|19905.2|19893.2|19902.7|19890.7|3
1736955590000|2025-01-15 15:39:50|19900.5|19888.5|19905.5|19893.5|19905.5|19893.5|19898.4|19886.4|48
1736955600000|2025-01-15 15:40:00|19906.1|19894.1|19920.7|19908.7|19921.7|19909.7|19906.1|19894.1|115
1736955610000|2025-01-15 15:40:10|19921|19909|19918.5|19906.5|19925.3|19913.3|19917.9|19905.9|54
1736955620000|2025-01-15 15:40:20|19916|19904|19919.4|19907.4|19921|19909|19915.4|19903.4|16
1736955630000|2025-01-15 15:40:30|19920.4|19908.4|19926.5|19914.5|19929.7|19917.7|19919.4|19907.4|23
1736955640000|2025-01-15 15:40:40|19927.5|19915.5|19922.5|19910.5|19929|19917|19922.5|19910.5|23
1736955650000|2025-01-15 15:40:50|19923.5|19911.5|19923.5|19911.5|19924.4|19912.4|19923.5|19911.5|17
1736955660000|2025-01-15 15:41:00|19922.9|19910.9|19926|19914|19926|19914|19921.4|19909.4|28
1736955670000|2025-01-15 15:41:10|19926.9|19914.9|19927.9|19915.9|19931|19919|19926.9|19914.9|6
1736955680000|2025-01-15 15:41:20|19926.9|19914.9|19926.9|19914.9|19927.9|19915.9|19926.9|19914.9|0
1736955690000|2025-01-15 15:41:30|19927.9|19915.9|19925.8|19913.8|19929.4|19917.4|19923.3|19911.3|29
1736955700000|2025-01-15 15:41:40|19924.8|19912.8|19930.7|19918.7|19930.7|19918.7|19918.3|19906.3|79
1736955710000|2025-01-15 15:41:50|19932.2|19920.2|19921|19909|19932.2|19920.2|19920|19908|22
1736955720000|2025-01-15 15:42:00|19921.9|19909.9|19929.2|19917.2|19930.4|19918.4|19921.9|19909.9|11
1736955730000|2025-01-15 15:42:10|19928.9|19916.9|19926.4|19914.4|19929.8|19917.8|19926.4|19914.4|6
1736955740000|2025-01-15 15:42:20|19925.4|19913.4|19927.3|19915.3|19927.3|19915.3|19923.6|19911.6|22
1736955750000|2025-01-15 15:42:30|19926.4|19914.4|19925.8|19913.8|19928.3|19916.3|19925.8|19913.8|2
1736955760000|2025-01-15 15:42:40|19923|19911|19922.1|19910.1|19923.3|19911.3|19922.1|19910.1|7
1736955770000|2025-01-15 15:42:50|19924.6|19912.6|19929.3|19917.3|19929.3|19917.3|19923.6|19911.6|8
1736955780000|2025-01-15 15:43:00|19928.3|19916.3|19927.7|19915.7|19929.6|19917.6|19927.7|19915.7|17
1736955790000|2025-01-15 15:43:10|19927.5|19915.5|19931.8|19919.8|19932.7|19920.7|19927.5|19915.5|45
1736955800000|2025-01-15 15:43:20|19931.5|19919.5|19931.2|19919.2|19931.8|19919.8|19930.2|19918.2|2
1736955810000|2025-01-15 15:43:30|19926.5|19914.5|19926.8|19914.8|19928.4|19916.4|19926.5|19914.5|20
1736955820000|2025-01-15 15:43:40|19928|19916|19928|19916|19929.3|19917.3|19928|19916|11
1736955830000|2025-01-15 15:43:50|19929.3|19917.3|19929.3|19917.3|19929.3|19917.3|19929|19917|4
1736955840000|2025-01-15 15:44:00|19928|19916|19928|19916|19929.3|19917.3|19928|19916|17
1736955850000|2025-01-15 15:44:10|19929|19917|19931.8|19919.8|19933|19921|19929|19917|15
1736955860000|2025-01-15 15:44:20|19932.7|19920.7|19931.5|19919.5|19932.7|19920.7|19930.5|19918.5|3
1736955870000|2025-01-15 15:44:30|19931.8|19919.8|19930.2|19918.2|19931.8|19919.8|19930.2|19918.2|5
1736955880000|2025-01-15 15:44:40|19930.5|19918.5|19931.8|19919.8|19931.8|19919.8|19930.5|19918.5|4
1736955890000|2025-01-15 15:44:50|19932.6|19920.6|19934.8|19922.8|19935.8|19923.8|19932.6|19920.6|32
1736955900000|2025-01-15 15:45:00|19936.1|19924.1|19944.8|19932.8|19946.1|19934.1|19936.1|19924.1|37
1736955910000|2025-01-15 15:45:10|19944.6|19932.6|19943.3|19931.3|19944.8|19932.8|19943|19931|14
1736955920000|2025-01-15 15:45:20|19942.1|19930.1|19942.3|19930.3|19946.1|19934.1|19942.1|19930.1|8
1736955930000|2025-01-15 15:45:30|19942.1|19930.1|19942.1|19930.1|19943.3|19931.3|19942.1|19930.1|1
1736955940000|2025-01-15 15:45:40|19943|19931|19943.3|19931.3|19944.8|19932.8|19943|19931|42
1736955950000|2025-01-15 15:45:50|19943.6|19931.6|19943.3|19931.3|19946.1|19934.1|19943.3|19931.3|14
1736955960000|2025-01-15 15:46:00|19943.6|19931.6|19949.6|19937.6|19949.6|19937.6|19943.6|19931.6|6
1736955980000|2025-01-15 15:46:20|19947.1|19935.1|19943.3|19931.3|19947.1|19935.1|19942.3|19930.3|14
1736955990000|2025-01-15 15:46:30|19944.6|19932.6|19944.6|19932.6|19944.6|19932.6|19944.3|19932.3|4
1736956000000|2025-01-15 15:46:40|19943.6|19931.6|19931.2|19919.2|19943.6|19931.6|19931.2|19919.2|54
1736956010000|2025-01-15 15:46:50|19930.3|19918.3|19931.8|19919.8|19931.8|19919.8|19930.3|19918.3|1
1736956020000|2025-01-15 15:47:00|19928.6|19916.6|19919.8|19907.8|19928.6|19916.6|19919.8|19907.8|11
1736956030000|2025-01-15 15:47:10|19919.6|19907.6|19923.3|19911.3|19923.6|19911.6|19918.6|19906.6|15
1736956040000|2025-01-15 15:47:20|19922.3|19910.3|19922.1|19910.1|19922.3|19910.3|19921.1|19909.1|18
1736956050000|2025-01-15 15:47:30|19923.6|19911.6|19916.8|19904.8|19923.6|19911.6|19916.8|19904.8|20
1736956060000|2025-01-15 15:47:40|19917.3|19905.3|19914.8|19902.8|19917.3|19905.3|19914.8|19902.8|3
1736956070000|2025-01-15 15:47:50|19914.6|19902.6|19914.6|19902.6|19914.6|19902.6|19913.6|19901.6|1
1736956080000|2025-01-15 15:48:00|19914.8|19902.8|19913.6|19901.6|19917.3|19905.3|19913.6|19901.6|7
1736956090000|2025-01-15 15:48:10|19913.3|19901.3|19913.3|19901.3|19914.6|19902.6|19912.3|19900.3|4
1736956100000|2025-01-15 15:48:20|19914.6|19902.6|19915.5|19903.5|19915.8|19903.8|19914.3|19902.3|4
1736956110000|2025-01-15 15:48:30|19914.6|19902.6|19917.3|19905.3|19917.3|19905.3|19914.6|19902.6|3
1736956120000|2025-01-15 15:48:40|19918|19906|19914.3|19902.3|19918|19906|19914.3|19902.3|43
1736956130000|2025-01-15 15:48:50|19914|19902|19910.3|19898.3|19914|19902|19907.5|19895.5|50
1736956140000|2025-01-15 15:49:00|19912.5|19900.5|19913|19901|19913|19901|19912.5|19900.5|16
1736956150000|2025-01-15 15:49:10|19914.3|19902.3|19914.3|19902.3|19914.3|19902.3|19914|19902|3
1736956160000|2025-01-15 15:49:20|19914|19902|19914|19902|19914|19902|19914|19902|0
1736956170000|2025-01-15 15:49:30|19914.3|19902.3|19913.3|19901.3|19918.3|19906.3|19912.4|19900.4|59
1736956180000|2025-01-15 15:49:40|19914.3|19902.3|19913.3|19901.3|19914.6|19902.6|19913.3|19901.3|1
1736956190000|2025-01-15 15:49:50|19914.3|19902.3|19913.3|19901.3|19914.6|19902.6|19912.4|19900.4|4
1736956200000|2025-01-15 15:50:00|19913.6|19901.6|19914.6|19902.6|19914.6|19902.6|19913.6|19901.6|0
1736956210000|2025-01-15 15:50:10|19915.1|19903.1|19917.4|19905.4|19917.4|19905.4|19915.1|19903.1|5
1736956220000|2025-01-15 15:50:20|19916.1|19904.1|19917.4|19905.4|19918.6|19906.6|19915.8|19903.8|2
1736956230000|2025-01-15 15:50:30|19916.1|19904.1|19917.4|19905.4|19917.4|19905.4|19916.1|19904.1|16
1736956250000|2025-01-15 15:50:50|19918.6|19906.6|19918.3|19906.3|19918.6|19906.6|19918.3|19906.3|0
1736956260000|2025-01-15 15:51:00|19918|19906|19916.8|19904.8|19918|19906|19915.8|19903.8|9
1736956270000|2025-01-15 15:51:10|19915.5|19903.5|19915.8|19903.8|19918.6|19906.6|19915.5|19903.5|8
1736956280000|2025-01-15 15:51:20|19916.1|19904.1|19919|19907|19919.3|19907.3|19916.1|19904.1|3
1736956290000|2025-01-15 15:51:30|19918|19906|19918|19906|19919.3|19907.3|19918|19906|1
1736956300000|2025-01-15 15:51:40|19916.2|19904.2|19914|19902|19916.2|19904.2|19914|19902|11
1736956310000|2025-01-15 15:51:50|19914.3|19902.3|19914.3|19902.3|19914.3|19902.3|19914.3|19902.3|0
1736956320000|2025-01-15 15:52:00|19913|19901|19911.8|19899.8|19913|19901|19909.3|19897.3|18
1736956330000|2025-01-15 15:52:10|19912.8|19900.8|19912.8|19900.8|19912.8|19900.8|19911.8|19899.8|0
1736956340000|2025-01-15 15:52:20|19913.7|19901.7|19914.3|19902.3|19914.3|19902.3|19912.8|19900.8|3
1736956350000|2025-01-15 15:52:30|19915.3|19903.3|19915.5|19903.5|19918.7|19906.7|19915.3|19903.3|1
1736956360000|2025-01-15 15:52:40|19914.6|19902.6|19914.3|19902.3|19916.8|19904.8|19914.3|19902.3|31
1736956370000|2025-01-15 15:52:50|19915.5|19903.5|19916.2|19904.2|19916.2|19904.2|19915.5|19903.5|0
1736956380000|2025-01-15 15:53:00|19914.3|19902.3|19915.5|19903.5|19915.5|19903.5|19914.3|19902.3|14
1736956390000|2025-01-15 15:53:10|19915.3|19903.3|19914|19902|19916.5|19904.5|19914|19902|0
1736956400000|2025-01-15 15:53:20|19914.3|19902.3|19914.3|19902.3|19914.3|19902.3|19914.3|19902.3|0
1736956410000|2025-01-15 15:53:30|19913|19901|19913.7|19901.7|19913.7|19901.7|19913|19901|7
1736956420000|2025-01-15 15:53:40|19910|19898|19913.7|19901.7|19913.7|19901.7|19910|19898|18
1736956430000|2025-01-15 15:53:50|19913.4|19901.4|19913.4|19901.4|19913.7|19901.7|19913.4|19901.4|4
1736956440000|2025-01-15 15:54:00|19913.7|19901.7|19918.4|19906.4|19918.4|19906.4|19913.7|19901.7|3
1736956450000|2025-01-15 15:54:10|19918.7|19906.7|19918.7|19906.7|19919.7|19907.7|19918.4|19906.4|15
1736956460000|2025-01-15 15:54:20|19918.4|19906.4|19918.4|19906.4|19918.4|19906.4|19918.4|19906.4|2
1736956470000|2025-01-15 15:54:30|19918.7|19906.7|19917.2|19905.2|19918.7|19906.7|19916.2|19904.2|7
1736956480000|2025-01-15 15:54:40|19916.2|19904.2|19917.2|19905.2|19917.5|19905.5|19916.2|19904.2|1
1736956490000|2025-01-15 15:54:50|19917.5|19905.5|19917.2|19905.2|19917.5|19905.5|19917.2|19905.2|0
1736956500000|2025-01-15 15:55:00|19915|19903|19918.7|19906.7|19918.7|19906.7|19915|19903|8
1736956510000|2025-01-15 15:55:10|19917.5|19905.5|19918.7|19906.7|19918.7|19906.7|19917.5|19905.5|1
1736956520000|2025-01-15 15:55:20|19919.7|19907.7|19922.5|19910.5|19922.5|19910.5|19919.7|19907.7|10
1736956530000|2025-01-15 15:55:30|19926.8|19914.8|19928|19916|19928|19916|19926.8|19914.8|27
1736956540000|2025-01-15 15:55:40|19929.3|19917.3|19929.3|19917.3|19929.3|19917.3|19929.3|19917.3|9
1736956550000|2025-01-15 15:55:50|19929|19917|19928|19916|19929|19917|19928|19916|1
1736956560000|2025-01-15 15:56:00|19920.8|19908.8|19920.5|19908.5|19920.8|19908.8|19919.3|19907.3|10
1736956570000|2025-01-15 15:56:10|19918.3|19906.3|19919.3|19907.3|19919.3|19907.3|19918.3|19906.3|10
1736956580000|2025-01-15 15:56:20|19918.3|19906.3|19918|19906|19918.3|19906.3|19918|19906|4
1736956590000|2025-01-15 15:56:30|19917.8|19905.8|19911.8|19899.8|19917.8|19905.8|19911.5|19899.5|3
1736956600000|2025-01-15 15:56:40|19912.8|19900.8|19915.3|19903.3|19915.3|19903.3|19911.5|19899.5|2
1736956610000|2025-01-15 15:56:50|19917.5|19905.5|19918|19906|19919.3|19907.3|19917.5|19905.5|2
1736956620000|2025-01-15 15:57:00|19919|19907|19917.8|19905.8|19919|19907|19917.8|19905.8|0
1736956630000|2025-01-15 15:57:10|19917.5|19905.5|19916.2|19904.2|19917.5|19905.5|19916.2|19904.2|4
1736956640000|2025-01-15 15:57:20|19912.2|19900.2|19913.2|19901.2|19914.7|19902.7|19912.2|19900.2|18
1736956650000|2025-01-15 15:57:30|19912.2|19900.2|19912.2|19900.2|19912.2|19900.2|19912.2|19900.2|0
1736956660000|2025-01-15 15:57:40|19913.7|19901.7|19916.2|19904.2|19916.2|19904.2|19913.7|19901.7|17
1736956670000|2025-01-15 15:57:50|19916.5|19904.5|19921.2|19909.2|19921.2|19909.2|19916.5|19904.5|3
1736956680000|2025-01-15 15:58:00|19920.3|19908.3|19918.7|19906.7|19920.3|19908.3|19918.7|19906.7|2
1736956700000|2025-01-15 15:58:20|19918.2|19906.2|19913.4|19901.4|19918.2|19906.2|19913.4|19901.4|12
1736956710000|2025-01-15 15:58:30|||||||||13
1736956730000|2025-01-15 15:58:50|19912.9|19900.9|19913.4|19901.4|19913.4|19901.4|19911.2|19899.2|2
1736956740000|2025-01-15 15:59:00|19912.5|19900.5|19913.7|19901.7|19913.7|19901.7|19912.5|19900.5|6
1736956750000|2025-01-15 15:59:10|19915|19903|19922.5|19910.5|19922.5|19910.5|19915|19903|32
1736956760000|2025-01-15 15:59:20|19930.5|19918.5|19934.6|19922.6|19935.3|19923.3|19928.4|19916.4|49
1736956770000|2025-01-15 15:59:30|19933.3|19921.3|19933.6|19921.6|19934.6|19922.6|19933.3|19921.3|3
1736956780000|2025-01-15 15:59:40|19934.6|19922.6|19934.9|19922.9|19934.9|19922.9|19933.6|19921.6|2
1736956790000|2025-01-15 15:59:50|19934.3|19922.3|19934.3|19922.3|19934.3|19922.3|19934.3|19922.3|1
1736956800000|2025-01-15 16:00:00|19934.6|19922.6|19949.9|19937.9|19951.1|19939.1|19934.6|19922.6|39
1736956810000|2025-01-15 16:00:10|19949.6|19937.6|19955.1|19943.1|19955.1|19943.1|19949.6|19937.6|40
1736956820000|2025-01-15 16:00:20|19954.9|19942.9|19951.8|19939.8|19955.1|19943.1|19951.1|19939.1|28
1736956830000|2025-01-15 16:00:30|19951.5|19939.5|19951.8|19939.8|19952.8|19940.8|19950.3|19938.3|13
1736956840000|2025-01-15 16:00:40|19955.3|19943.3|19952.8|19940.8|19955.3|19943.3|19952.8|19940.8|13
1736956850000|2025-01-15 16:00:50|19949.3|19937.3|19948|19936|19950.3|19938.3|19948|19936|3
1736956860000|2025-01-15 16:01:00|19946.8|19934.8|19941.2|19929.2|19946.8|19934.8|19941.2|19929.2|3
1736956870000|2025-01-15 16:01:10|19940.3|19928.3|19937.2|19925.2|19940.3|19928.3|19937.2|19925.2|10
1736956880000|2025-01-15 16:01:20|19936.9|19924.9|19937.2|19925.2|19938.4|19926.4|19936.9|19924.9|3
1736956890000|2025-01-15 16:01:30|19936.6|19924.6|19928.5|19916.5|19936.6|19924.6|19928.5|19916.5|48
1736956900000|2025-01-15 16:01:40|19927.5|19915.5|19927.5|19915.5|19928.5|19916.5|19927.5|19915.5|6
1736956910000|2025-01-15 16:01:50|19928.5|19916.5|19928.5|19916.5|19928.5|19916.5|19927.2|19915.2|8
1736956920000|2025-01-15 16:02:00|19933.7|19921.7|19929.7|19917.7|19935.7|19923.7|19929.7|19917.7|8
1736956930000|2025-01-15 16:02:10|19928.7|19916.7|19928.2|19916.2|19928.7|19916.7|19928.2|19916.2|13
1736956940000|2025-01-15 16:02:20|19927.2|19915.2|19931|19919|19931.9|19919.9|19927.2|19915.2|1
1736956950000|2025-01-15 16:02:30|19930.7|19918.7|19930.7|19918.7|19930.7|19918.7|19929.7|19917.7|0
1736956960000|2025-01-15 16:02:40|19931|19919|19931|19919|19931|19919|19931|19919|0
1736956970000|2025-01-15 16:02:50|19930.7|19918.7|19929.7|19917.7|19930.7|19918.7|19929.7|19917.7|2
1736956980000|2025-01-15 16:03:00|19930.7|19918.7|19931|19919|19931|19919|19930.7|19918.7|1
1736956990000|2025-01-15 16:03:10|19929|19917|19927.9|19915.9|19931.9|19919.9|19926.9|19914.9|19
1736957000000|2025-01-15 16:03:20|19927.6|19915.6|19927.6|19915.6|19927.6|19915.6|19927.6|19915.6|9
1736957010000|2025-01-15 16:03:30|19927.9|19915.9|19927.9|19915.9|19927.9|19915.9|19926.9|19914.9|23
1736957020000|2025-01-15 16:03:40|19928.9|19916.9|19932.9|19920.9|19933.2|19921.2|19928.9|19916.9|12
1736957030000|2025-01-15 16:03:50|19932.6|19920.6|19933.2|19921.2|19933.2|19921.2|19932.6|19920.6|2
1736957040000|2025-01-15 16:04:00|19934.4|19922.4|19929.1|19917.1|19938.2|19926.2|19929.1|19917.1|80
1736957060000|2025-01-15 16:04:20|19928.9|19916.9|19926.9|19914.9|19928.9|19916.9|19926.9|19914.9|1
1736957070000|2025-01-15 16:04:30|19927.9|19915.9|19930.7|19918.7|19930.7|19918.7|19927.9|19915.9|13
1736957080000|2025-01-15 16:04:40|19931.6|19919.6|19930.7|19918.7|19931.6|19919.6|19930.7|19918.7|0
1736957090000|2025-01-15 16:04:50|19931.6|19919.6|19929.1|19917.1|19931.6|19919.6|19929.1|19917.1|3
1736957100000|2025-01-15 16:05:00|19930.4|19918.4|19935.1|19923.1|19936.6|19924.6|19930.1|19918.1|5
1736957110000|2025-01-15 16:05:10|19933.9|19921.9|19933.9|19921.9|19934.1|19922.1|19933.9|19921.9|1
1736957120000|2025-01-15 16:05:20|19933.6|19921.6|19929.1|19917.1|19933.6|19921.6|19928.2|19916.2|19
1736957130000|2025-01-15 16:05:30|19927.9|19915.9|19927.9|19915.9|19928.2|19916.2|19927.9|19915.9|0
1736957140000|2025-01-15 16:05:40|19930.1|19918.1|19932.6|19920.6|19932.9|19920.9|19930.1|19918.1|1
1736957150000|2025-01-15 16:05:50|19933.6|19921.6|19933.9|19921.9|19934.1|19922.1|19931.6|19919.6|3
1736957160000|2025-01-15 16:06:00|19932.9|19920.9|19930.7|19918.7|19933.2|19921.2|19930.7|19918.7|1
1736957170000|2025-01-15 16:06:10|19931.6|19919.6|19932.6|19920.6|19932.6|19920.6|19931.6|19919.6|0
1736957180000|2025-01-15 16:06:20|19931.6|19919.6|19929.1|19917.1|19932.6|19920.6|19929.1|19917.1|3
1736957190000|2025-01-15 16:06:30|19930.1|19918.1|19929.1|19917.1|19930.1|19918.1|19929.1|19917.1|13
1736957200000|2025-01-15 16:06:40|19926.9|19914.9|19926.9|19914.9|19926.9|19914.9|19926.9|19914.9|7
1736957210000|2025-01-15 16:06:50|19922.6|19910.6|19924.8|19912.8|19924.8|19912.8|19922.6|19910.6|8
1736957220000|2025-01-15 16:07:00|19923.9|19911.9|19926.1|19914.1|19927|19915|19923.9|19911.9|2
1736957240000|2025-01-15 16:07:20|19923.9|19911.9|19923.6|19911.6|19923.9|19911.9|19923.6|19911.6|4
1736957260000|2025-01-15 16:07:40|19921.1|19909.1|19918.6|19906.6|19921.1|19909.1|19918.6|19906.6|30
1736957270000|2025-01-15 16:07:50|19919.5|19907.5|19918.6|19906.6|19919.8|19907.8|19918.6|19906.6|0
1736957280000|2025-01-15 16:08:00|19919.5|19907.5|19921.1|19909.1|19921.1|19909.1|19918.3|19906.3|1
1736957290000|2025-01-15 16:08:10|||||||||2
1736957300000|2025-01-15 16:08:20|19920.8|19908.8|19922|19910|19922|19910|19920.8|19908.8|4
1736957310000|2025-01-15 16:08:30|19922.3|19910.3|19922.3|19910.3|19922.3|19910.3|19922.3|19910.3|1
1736957320000|2025-01-15 16:08:40|19923.6|19911.6|19923.6|19911.6|19923.6|19911.6|19923.3|19911.3|0
1736957330000|2025-01-15 16:08:50|19923.3|19911.3|19924.8|19912.8|19924.8|19912.8|19923.3|19911.3|1
1736957340000|2025-01-15 16:09:00|19923.6|19911.6|19923.3|19911.3|19923.6|19911.6|19922.3|19910.3|2
1736957360000|2025-01-15 16:09:20|19924.5|19912.5|19925.5|19913.5|19927|19915|19924.5|19912.5|16
1736957370000|2025-01-15 16:09:30|19925.8|19913.8|19920.8|19908.8|19925.8|19913.8|19920.8|19908.8|5
1736957380000|2025-01-15 16:09:40|19921.8|19909.8|19920.5|19908.5|19922|19910|19920.5|19908.5|2
1736957390000|2025-01-15 16:09:50|19918.3|19906.3|19918.3|19906.3|19919.3|19907.3|19918.3|19906.3|12
1736957400000|2025-01-15 16:10:00|19919.3|19907.3|19919|19907|19919.3|19907.3|19916.8|19904.8|6
1736957410000|2025-01-15 16:10:10|19919.3|19907.3|19918|19906|19919.3|19907.3|19916.8|19904.8|0
1736957420000|2025-01-15 16:10:20|19917|19905|19915.5|19903.5|19917|19905|19915.5|19903.5|16
1736957430000|2025-01-15 16:10:30|19911.8|19899.8|19911.5|19899.5|19911.8|19899.8|19911.5|19899.5|9
1736957440000|2025-01-15 16:10:40|19912.5|19900.5|19912.5|19900.5|19912.5|19900.5|19912.5|19900.5|7
1736957450000|2025-01-15 16:10:50|19911.5|19899.5|19912.7|19900.7|19913|19901|19911.5|19899.5|1
1736957460000|2025-01-15 16:11:00|19912.5|19900.5|19913.7|19901.7|19914|19902|19912.5|19900.5|10
1736957470000|2025-01-15 16:11:10|19914|19902|19912.5|19900.5|19915|19903|19912.5|19900.5|1
1736957480000|2025-01-15 16:11:20|19913.7|19901.7|19914|19902|19914|19902|19913.7|19901.7|1
1736957490000|2025-01-15 16:11:30|19915.9|19903.9|19916.5|19904.5|19916.5|19904.5|19915.2|19903.2|22
1736957500000|2025-01-15 16:11:40|19917.5|19905.5|19918.7|19906.7|19919|19907|19917.5|19905.5|0
1736957510000|2025-01-15 16:11:50|19919|19907|19920|19908|19920|19908|19919|19907|0
1736957520000|2025-01-15 16:12:00|19922.5|19910.5|19921.2|19909.2|19922.5|19910.5|19921.2|19909.2|15
1736957550000|2025-01-15 16:12:30|19921.5|19909.5|19926.5|19914.5|19926.5|19914.5|19921.2|19909.2|24
1736957560000|2025-01-15 16:12:40|19928.4|19916.4|19928.7|19916.7|19928.7|19916.7|19928.4|19916.4|2
1736957570000|2025-01-15 16:12:50|19927.7|19915.7|19928.4|19916.4|19928.4|19916.4|19927.5|19915.5|0
1736957580000|2025-01-15 16:13:00|19929|19917|19929.7|19917.7|19929.7|19917.7|19927.5|19915.5|2
1736957590000|2025-01-15 16:13:10|19930.9|19918.9|19932.7|19920.7|19934|19922|19930.9|19918.9|5
1736957600000|2025-01-15 16:13:20|19931.5|19919.5|19931.5|19919.5|19931.5|19919.5|19931.5|19919.5|3
1736957610000|2025-01-15 16:13:30|19930.2|19918.2|19930.9|19918.9|19931.2|19919.2|19930.2|19918.2|4
1736957620000|2025-01-15 16:13:40|19929|19917|19925.2|19913.2|19929|19917|19925|19913|24
1736957630000|2025-01-15 16:13:50|19925|19913|19926.2|19914.2|19926.2|19914.2|19925|19913|4
1736957640000|2025-01-15 16:14:00|19927.2|19915.2|19927.7|19915.7|19927.7|19915.7|19927.2|19915.2|16
1736957650000|2025-01-15 16:14:10|||||||||1
1736957660000|2025-01-15 16:14:20|19924|19912|19926.2|19914.2|19926.2|19914.2|19924|19912|4
1736957670000|2025-01-15 16:14:30|19927.7|19915.7|19925.2|19913.2|19927.7|19915.7|19925.2|19913.2|5
1736957680000|2025-01-15 16:14:40|||||||||9
1736957690000|2025-01-15 16:14:50|19924|19912|19924|19912|19924|19912|19923.7|19911.7|30
1736957700000|2025-01-15 16:15:00|19925|19913|19924|19912|19925.2|19913.2|19922.7|19910.7|28
1736957710000|2025-01-15 16:15:10|19922.7|19910.7|19923.7|19911.7|19923.7|19911.7|19922.7|19910.7|0
1736957720000|2025-01-15 16:15:20|19924.3|19912.3|19920.9|19908.9|19925|19913|19919|19907|9
1736957730000|2025-01-15 16:15:30|19920|19908|19920|19908|19920.9|19908.9|19920|19908|1
1736957740000|2025-01-15 16:15:40|19922.2|19910.2|19930|19918|19930.9|19918.9|19921.2|19909.2|9
1736957750000|2025-01-15 16:15:50|19927.7|19915.7|19930.2|19918.2|19930.2|19918.2|19927.7|19915.7|1
1736957760000|2025-01-15 16:16:00|19928|19916|19929.3|19917.3|19929.3|19917.3|19928|19916|20
1736957770000|2025-01-15 16:16:10|19928.3|19916.3|19928|19916|19929.3|19917.3|19927.7|19915.7|8
1736957780000|2025-01-15 16:16:20|19927.7|19915.7|19927.1|19915.1|19927.7|19915.7|19925.8|19913.8|0
1736957790000|2025-01-15 16:16:30|19925.8|19913.8|19928.3|19916.3|19928.3|19916.3|19925.8|19913.8|6
1736957800000|2025-01-15 16:16:40|19929.3|19917.3|19929.3|19917.3|19929.3|19917.3|19928|19916|2
1736957810000|2025-01-15 16:16:50|19930.2|19918.2|19930.2|19918.2|19930.2|19918.2|19930.2|19918.2|15
1736957820000|2025-01-15 16:17:00|19932.2|19920.2|19931.8|19919.8|19935.5|19923.5|19929.3|19917.3|23
1736957830000|2025-01-15 16:17:10|19932.1|19920.1|19931.2|19919.2|19932.1|19920.1|19930.5|19918.5|62
1736957840000|2025-01-15 16:17:20|19930.2|19918.2|19928.7|19916.7|19930.2|19918.2|19928.7|19916.7|4
1736957850000|2025-01-15 16:17:30|19927.7|19915.7|19927.7|19915.7|19927.7|19915.7|19927.5|19915.5|14
1736957860000|2025-01-15 16:17:40|19927.2|19915.2|19925.2|19913.2|19927.2|19915.2|19925.2|19913.2|1
1736957870000|2025-01-15 16:17:50|||||||||2
1736957880000|2025-01-15 16:18:00|19926.2|19914.2|19926.2|19914.2|19926.2|19914.2|19925.2|19913.2|2
1736957890000|2025-01-15 16:18:10|19927.2|19915.2|19925|19913|19927.2|19915.2|19925|19913|9
1736957900000|2025-01-15 16:18:20|19927.2|19915.2|19927.2|19915.2|19927.2|19915.2|19927.2|19915.2|2
1736957920000|2025-01-15 16:18:40|19925|19913|19924.7|19912.7|19925|19913|19924.7|19912.7|2
1736957930000|2025-01-15 16:18:50|19922.2|19910.2|19922.2|19910.2|19925|19913|19922.2|19910.2|102
1736957940000|2025-01-15 16:19:00|19921.2|19909.2|19919.7|19907.7|19922.2|19910.2|19919.7|19907.7|5
1736957960000|2025-01-15 16:19:20|19917.2|19905.2|19910|19898|19917.2|19905.2|19910|19898|20
1736957970000|2025-01-15 16:19:30|19909.7|19897.7|19912.2|19900.2|19912.5|19900.5|19908.7|19896.7|31
1736957980000|2025-01-15 16:19:40|19911.2|19899.2|19905|19893|19912.2|19900.2|19905|19893|51
1736957990000|2025-01-15 16:19:50|19904.7|19892.7|19901.5|19889.5|19905|19893|19901.5|19889.5|9
1736958000000|2025-01-15 16:20:00|19902.5|19890.5|19902.7|19890.7|19902.7|19890.7|19899|19887|12
1736958010000|2025-01-15 16:20:10|19903.7|19891.7|19905.5|19893.5|19905.5|19893.5|19903.7|19891.7|2
1736958020000|2025-01-15 16:20:20|19906.5|19894.5|19904.6|19892.6|19906.5|19894.5|19903|19891|3
1736958030000|2025-01-15 16:20:30|19904.3|19892.3|19905.5|19893.5|19906.8|19894.8|19903|19891|9
1736958040000|2025-01-15 16:20:40|19904.3|19892.3|19907.1|19895.1|19907.1|19895.1|19904.3|19892.3|9
1736958050000|2025-01-15 16:20:50|19906.8|19894.8|19907.1|19895.1|19907.1|19895.1|19906.8|19894.8|2
1736958060000|2025-01-15 16:21:00|19909|19897|19909|19897|19909|19897|19908|19896|22
1736958070000|2025-01-15 16:21:10|19909.3|19897.3|19909.6|19897.6|19910.2|19898.2|19909.3|19897.3|10
1736958080000|2025-01-15 16:21:20|19910.8|19898.8|19910.8|19898.8|19910.8|19898.8|19910.8|19898.8|13
1736958090000|2025-01-15 16:21:30|19913|19901|19908|19896|19913|19901|19908|19896|6
1736958100000|2025-01-15 16:21:40|19909|19897|19909.6|19897.6|19910.5|19898.5|19909|19897|1
1736958110000|2025-01-15 16:21:50|19909.3|19897.3|19910.2|19898.2|19910.2|19898.2|19909.3|19897.3|1
1736958120000|2025-01-15 16:22:00|19909.3|19897.3|19911.5|19899.5|19911.5|19899.5|19909.3|19897.3|2
1736958130000|2025-01-15 16:22:10|19911.8|19899.8|19911.2|19899.2|19911.8|19899.8|19911.2|19899.2|8
1736958140000|2025-01-15 16:22:20|19910.2|19898.2|19910|19898|19910.2|19898.2|19910|19898|0
1736958160000|2025-01-15 16:22:40|19909|19897|19910.2|19898.2|19910.2|19898.2|19909|19897|0
1736958170000|2025-01-15 16:22:50|19915.2|19903.2|19915.2|19903.2|19915.2|19903.2|19915.2|19903.2|15
1736958180000|2025-01-15 16:23:00|19915|19903|19912.5|19900.5|19915|19903|19912.5|19900.5|0
1736958190000|2025-01-15 16:23:10|19912.7|19900.7|19911.2|19899.2|19913.7|19901.7|19911.2|19899.2|1
1736958200000|2025-01-15 16:23:20|19910.2|19898.2|19910|19898|19911.2|19899.2|19909.7|19897.7|1
1736958210000|2025-01-15 16:23:30|19909.7|19897.7|19907.5|19895.5|19910|19898|19907.5|19895.5|3
1736958220000|2025-01-15 16:23:40|19906.2|19894.2|19906.2|19894.2|19906.2|19894.2|19906.2|19894.2|0
1736958230000|2025-01-15 16:23:50|19906.8|19894.8|19906.5|19894.5|19907.7|19895.7|19906.5|19894.5|3
1736958240000|2025-01-15 16:24:00|19905.2|19893.2|19906.5|19894.5|19907.5|19895.5|19905.2|19893.2|0
1736958250000|2025-01-15 16:24:10|19907.7|19895.7|19908|19896|19908|19896|19907.7|19895.7|4
1736958260000|2025-01-15 16:24:20|19907.2|19895.2|19905.2|19893.2|19907.2|19895.2|19905.2|19893.2|3
1736958270000|2025-01-15 16:24:30|19905.5|19893.5|19911.2|19899.2|19911.2|19899.2|19905.5|19893.5|0
1736958280000|2025-01-15 16:24:40|19912.2|19900.2|19912.7|19900.7|19912.7|19900.7|19912.2|19900.2|1
1736958290000|2025-01-15 16:24:50|19914|19902|19914|19902|19915|19903|19913.7|19901.7|17
1736958300000|2025-01-15 16:25:00|19915.2|19903.2|19916.5|19904.5|19919|19907|19915.2|19903.2|1
1736958310000|2025-01-15 16:25:10|19917.5|19905.5|19916.5|19904.5|19917.5|19905.5|19916.5|19904.5|0
1736958320000|2025-01-15 16:25:20|19915|19903|19915|19903|19915.9|19903.9|19914.7|19902.7|1
1736958330000|2025-01-15 16:25:30|19914|19902|19909|19897|19915.9|19903.9|19909|19897|8
1736958340000|2025-01-15 16:25:40|19910|19898|19906.2|19894.2|19910.9|19898.9|19906.2|19894.2|5
1736958360000|2025-01-15 16:26:00|19901.5|19889.5|19900.9|19888.9|19901.9|19889.9|19900.9|19888.9|12
1736958370000|2025-01-15 16:26:10|19900|19888|19900|19888|19900|19888|19900|19888|0
1736958380000|2025-01-15 16:26:20|||||||||2
1736958390000|2025-01-15 16:26:30|19902.5|19890.5|19901.5|19889.5|19902.5|19890.5|19901.5|19889.5|25
1736958410000|2025-01-15 16:26:50|19904|19892|19906.5|19894.5|19906.5|19894.5|19904|19892|1
1736958430000|2025-01-15 16:27:10|19907.5|19895.5|19905.3|19893.3|19907.5|19895.5|19905|19893|6
1736958440000|2025-01-15 16:27:20|19905|19893|19905|19893|19905|19893|19905|19893|44
1736958460000|2025-01-15 16:27:40|19905.3|19893.3|19905.9|19893.9|19905.9|19893.9|19904|19892|0
1736958470000|2025-01-15 16:27:50|19904|19892|19899.1|19887.1|19904|19892|19899.1|19887.1|91
1736958480000|2025-01-15 16:28:00|19900.1|19888.1|19894.1|19882.1|19900.1|19888.1|19893.8|19881.8|17
1736958490000|2025-01-15 16:28:10|19896.1|19884.1|19895.8|19883.8|19897.9|19885.9|19895.8|19883.8|29
1736958500000|2025-01-15 16:28:20|19896.3|19884.3|19898.6|19886.6|19898.6|19886.6|19896.3|19884.3|2
1736958520000|2025-01-15 16:28:40|19897.6|19885.6|19892.3|19880.3|19897.6|19885.6|19891.1|19879.1|8
1736958530000|2025-01-15 16:28:50|19892|19880|19891.1|19879.1|19892.3|19880.3|19891.1|19879.1|51
1736958540000|2025-01-15 16:29:00|19891.3|19879.3|19895.8|19883.8|19895.8|19883.8|19891.3|19879.3|1
1736958550000|2025-01-15 16:29:10|19893.8|19881.8|19892.6|19880.6|19897|19885|19891.3|19879.3|3
1736958560000|2025-01-15 16:29:20|19891.6|19879.6|19892.6|19880.6|19892.6|19880.6|19891.6|19879.6|6
1736958570000|2025-01-15 16:29:30|19893.2|19881.2|19896.6|19884.6|19896.6|19884.6|19893.2|19881.2|11
1736958580000|2025-01-15 16:29:40|19896.9|19884.9|19898.4|19886.4|19898.4|19886.4|19895.9|19883.9|20
1736958590000|2025-01-15 16:29:50|19898.7|19886.7|19895.7|19883.7|19899.7|19887.7|19895.7|19883.7|29
1736958600000|2025-01-15 16:30:00|19894.7|19882.7|19905.9|19893.9|19905.9|19893.9|19891.9|19879.9|25
1736958610000|2025-01-15 16:30:10|19904.4|19892.4|19903.2|19891.2|19905.3|19893.3|19903.2|19891.2|22
1736958620000|2025-01-15 16:30:20|19905.1|19893.1|19907.2|19895.2|19909.7|19897.7|19905.1|19893.1|10
1736958630000|2025-01-15 16:30:30|19909.4|19897.4|19910.9|19898.9|19910.9|19898.9|19909.4|19897.4|18
1736958640000|2025-01-15 16:30:40|19910.7|19898.7|19910.7|19898.7|19910.7|19898.7|19910.7|19898.7|0
1736958650000|2025-01-15 16:30:50|19910.4|19898.4|19906.9|19894.9|19910.4|19898.4|19903.8|19891.8|56
1736958660000|2025-01-15 16:31:00|19906.6|19894.6|19906.3|19894.3|19907.9|19895.9|19906.3|19894.3|0
1736958680000|2025-01-15 16:31:20|19904.1|19892.1|19902.9|19890.9|19904.1|19892.1|19901.9|19889.9|5
1736958690000|2025-01-15 16:31:30|19905.8|19893.8|19909.1|19897.1|19909.1|19897.1|19905.8|19893.8|15
1736958700000|2025-01-15 16:31:40|19908.8|19896.8|19907.9|19895.9|19908.8|19896.8|19907.9|19895.9|29
1736958710000|2025-01-15 16:31:50|19908.2|19896.2|19909.4|19897.4|19909.4|19897.4|19908.2|19896.2|1
1736958720000|2025-01-15 16:32:00|19909.7|19897.7|19909.7|19897.7|19909.7|19897.7|19909.7|19897.7|0
1736958730000|2025-01-15 16:32:10|19911.6|19899.6|19911.3|19899.3|19912.2|19900.2|19911.3|19899.3|11
1736958750000|2025-01-15 16:32:30|19910.4|19898.4|19910.4|19898.4|19910.4|19898.4|19909.1|19897.1|0
1736958760000|2025-01-15 16:32:40|19912.6|19900.6|19911.3|19899.3|19912.6|19900.6|19910.4|19898.4|2
1736958770000|2025-01-15 16:32:50|19910.4|19898.4|19908.8|19896.8|19910.4|19898.4|19908.8|19896.8|3
1736958780000|2025-01-15 16:33:00|19909.1|19897.1|19910.4|19898.4|19910.4|19898.4|19909.1|19897.1|0
1736958790000|2025-01-15 16:33:10|19911.9|19899.9|19911.9|19899.9|19911.9|19899.9|19911.9|19899.9|38
1736958810000|2025-01-15 16:33:30|19913.4|19901.4|19913.4|19901.4|19913.4|19901.4|19913.4|19901.4|2
1736958820000|2025-01-15 16:33:40|19914.4|19902.4|19915.7|19903.7|19916.9|19904.9|19914.4|19902.4|1
1736958830000|2025-01-15 16:33:50|||||||||5
1736958850000|2025-01-15 16:34:10|||||||||1
1736958860000|2025-01-15 16:34:20|19914.7|19902.7|19914.4|19902.4|19914.7|19902.7|19914.4|19902.4|2
1736958880000|2025-01-15 16:34:40|19916.9|19904.9|19916.9|19904.9|19916.9|19904.9|19916.9|19904.9|7
1736958890000|2025-01-15 16:34:50|19914|19902|19914.7|19902.7|19915|19903|19914|19902|11
1736958900000|2025-01-15 16:35:00|19915|19903|19914.7|19902.7|19915|19903|19914.7|19902.7|11
1736958910000|2025-01-15 16:35:10|19915.9|19903.9|19915.9|19903.9|19915.9|19903.9|19914.7|19902.7|8
1736958920000|2025-01-15 16:35:20|19916.9|19904.9|19917.5|19905.5|19917.5|19905.5|19916.9|19904.9|2
1736958930000|2025-01-15 16:35:30|19917.2|19905.2|19917.5|19905.5|19917.5|19905.5|19916.2|19904.2|0
1736958950000|2025-01-15 16:35:50|19915.9|19903.9|19914.7|19902.7|19915.9|19903.9|19914.7|19902.7|7
1736958970000|2025-01-15 16:36:10|19916.9|19904.9|19914.4|19902.4|19916.9|19904.9|19913.4|19901.4|4
1736958980000|2025-01-15 16:36:20|19914.7|19902.7|19916.6|19904.6|19916.6|19904.6|19914.7|19902.7|37
1736958990000|2025-01-15 16:36:30|19915.1|19903.1|19916.6|19904.6|19916.6|19904.6|19914.1|19902.1|18
1736959010000|2025-01-15 16:36:50|19914.1|19902.1|19914.1|19902.1|19914.1|19902.1|19914.1|19902.1|0
1736959020000|2025-01-15 16:37:00|19915.1|19903.1|19915.1|19903.1|19915.1|19903.1|19915.1|19903.1|0
1736959030000|2025-01-15 16:37:10|19914.1|19902.1|19912.9|19900.9|19914.1|19902.1|19912.9|19900.9|3
1736959040000|2025-01-15 16:37:20|19911.9|19899.9|19911.4|19899.4|19912.9|19900.9|19911.4|19899.4|0
1736959050000|2025-01-15 16:37:30|19911.1|19899.1|19907.9|19895.9|19911.1|19899.1|19907.9|19895.9|13
1736959060000|2025-01-15 16:37:40|19912.2|19900.2|19911|19899|19912.2|19900.2|19911|19899|44
1736959080000|2025-01-15 16:38:00|19912.2|19900.2|19912.2|19900.2|19912.2|19900.2|19911.9|19899.9|8
1736959090000|2025-01-15 16:38:10|19911.9|19899.9|19912.2|19900.2|19912.2|19900.2|19911.9|19899.9|1
1736959100000|2025-01-15 16:38:20|19911.9|19899.9|19912.2|19900.2|19912.2|19900.2|19911.9|19899.9|0
1736959110000|2025-01-15 16:38:30|19913.5|19901.5|19918.5|19906.5|19918.5|19906.5|19913.5|19901.5|4
1736959120000|2025-01-15 16:38:40|19918.2|19906.2|19918.5|19906.5|19918.5|19906.5|19918.2|19906.2|2
1736959130000|2025-01-15 16:38:50|19917.5|19905.5|19915.7|19903.7|19917.5|19905.5|19914.7|19902.7|0
1736959140000|2025-01-15 16:39:00|19916|19904|19916.6|19904.6|19917.9|19905.9|19915.7|19903.7|10
1736959150000|2025-01-15 16:39:10|19915.4|19903.4|19915.4|19903.4|19915.4|19903.4|19915.4|19903.4|2
1736959160000|2025-01-15 16:39:20|19916.4|19904.4|19916.4|19904.4|19916.4|19904.4|19915.4|19903.4|6
1736959170000|2025-01-15 16:39:30|19916.6|19904.6|19915.4|19903.4|19916.6|19904.6|19915.4|19903.4|1
1736959200000|2025-01-15 16:40:00|19916.4|19904.4|19915.4|19903.4|19917.3|19905.3|19915.4|19903.4|2
1736959210000|2025-01-15 16:40:10|19916.4|19904.4|19916.4|19904.4|19916.4|19904.4|19915.4|19903.4|2
1736959220000|2025-01-15 16:40:20|19915.4|19903.4|19915.4|19903.4|19915.4|19903.4|19915.4|19903.4|0
1736959240000|2025-01-15 16:40:40|19919.4|19907.4|19921.9|19909.9|19921.9|19909.9|19918.5|19906.5|21
1736959250000|2025-01-15 16:40:50|19923.2|19911.2|19923.2|19911.2|19923.5|19911.5|19923.2|19911.2|1
1736959260000|2025-01-15 16:41:00|19922.2|19910.2|19921.6|19909.6|19922.2|19910.2|19921.6|19909.6|26
1736959270000|2025-01-15 16:41:10|19921.9|19909.9|19921.9|19909.9|19921.9|19909.9|19921.6|19909.6|0
1736959280000|2025-01-15 16:41:20|19921.6|19909.6|19921.6|19909.6|19921.9|19909.9|19921.6|19909.6|0
1736959310000|2025-01-15 16:41:50|19920.7|19908.7|19919.4|19907.4|19920.7|19908.7|19919.1|19907.1|6
1736959320000|2025-01-15 16:42:00|19920.4|19908.4|19920.4|19908.4|19920.4|19908.4|19920.4|19908.4|2
1736959330000|2025-01-15 16:42:10|19917.9|19905.9|19919.4|19907.4|19919.7|19907.7|19917.5|19905.5|2
1736959340000|2025-01-15 16:42:20|19918.5|19906.5|19918.5|19906.5|19918.5|19906.5|19918.5|19906.5|2
1736959350000|2025-01-15 16:42:30|19917.2|19905.2|19918.5|19906.5|19918.5|19906.5|19917.2|19905.2|12
1736959360000|2025-01-15 16:42:40|19916.9|19904.9|19906|19894|19916.9|19904.9|19903.1|19891.1|79
1736959370000|2025-01-15 16:42:50|19906.2|19894.2|19906.9|19894.9|19907.2|19895.2|19906.2|19894.2|2
1736959380000|2025-01-15 16:43:00|19906|19894|19904.4|19892.4|19906|19894|19903.5|19891.5|2
1736959390000|2025-01-15 16:43:10|19904.1|19892.1|19898.5|19886.5|19904.1|19892.1|19898.5|19886.5|8
1736959400000|2025-01-15 16:43:20|19899.7|19887.7|19902.2|19890.2|19902.2|19890.2|19899.7|19887.7|4
1736959410000|2025-01-15 16:43:30|19901.9|19889.9|19899.7|19887.7|19901.9|19889.9|19899.7|19887.7|1
1736959440000|2025-01-15 16:44:00|19900.7|19888.7|19902.2|19890.2|19902.2|19890.2|19900.7|19888.7|1
1736959450000|2025-01-15 16:44:10|19898.5|19886.5|19898.5|19886.5|19899.7|19887.7|19898.5|19886.5|4
1736959460000|2025-01-15 16:44:20|19896|19884|19896|19884|19896|19884|19896|19884|2
1736959470000|2025-01-15 16:44:30|19896.9|19884.9|19899.4|19887.4|19899.4|19887.4|19896.9|19884.9|1
1736959490000|2025-01-15 16:44:50|19897.2|19885.2|19894.7|19882.7|19897.2|19885.2|19894.7|19882.7|3
1736959500000|2025-01-15 16:45:00|19895.3|19883.3|19894.7|19882.7|19897.2|19885.2|19894.7|19882.7|16
1736959520000|2025-01-15 16:45:20|19892.9|19880.9|19891.9|19879.9|19892.9|19880.9|19891|19879|28
1736959530000|2025-01-15 16:45:30|19891|19879|19892.2|19880.2|19892.2|19880.2|19891|19879|2
1736959540000|2025-01-15 16:45:40|19891|19879|19892.2|19880.2|19892.2|19880.2|19891|19879|6
1736959550000|2025-01-15 16:45:50|19894.7|19882.7|19894.4|19882.4|19894.7|19882.7|19893.2|19881.2|5
1736959560000|2025-01-15 16:46:00|19893.5|19881.5|19892.2|19880.2|19893.5|19881.5|19892.2|19880.2|18
1736959570000|2025-01-15 16:46:10|19893.5|19881.5|19893.5|19881.5|19893.5|19881.5|19892.2|19880.2|7
1736959580000|2025-01-15 16:46:20|||||||||15
1736959590000|2025-01-15 16:46:30|19893.2|19881.2|19892.2|19880.2|19893.2|19881.2|19892.2|19880.2|1
1736959600000|2025-01-15 16:46:40|19891|19879|19891|19879|19891|19879|19890.7|19878.7|2
1736959610000|2025-01-15 16:46:50|19889.7|19877.7|19892.2|19880.2|19892.2|19880.2|19889.4|19877.4|5
1736959630000|2025-01-15 16:47:10|19891|19879|19890.3|19878.3|19892.2|19880.2|19890.3|19878.3|2
1736959640000|2025-01-15 16:47:20|19884.7|19872.7|19887.2|19875.2|19887.2|19875.2|19884.7|19872.7|29
1736959650000|2025-01-15 16:47:30|19888.5|19876.5|19891|19879|19891|19879|19888.5|19876.5|6
1736959660000|2025-01-15 16:47:40|19891.9|19879.9|19894.1|19882.1|19895.4|19883.4|19891.9|19879.9|10
1736959670000|2025-01-15 16:47:50|19893.9|19881.9|19895.4|19883.4|19895.4|19883.4|19892.6|19880.6|6
1736959680000|2025-01-15 16:48:00|19894.4|19882.4|19893.9|19881.9|19894.4|19882.4|19892.9|19880.9|3
1736959700000|2025-01-15 16:48:20|19892.9|19880.9|19893.9|19881.9|19893.9|19881.9|19892.9|19880.9|0
1736959710000|2025-01-15 16:48:30|||||||||1
1736959720000|2025-01-15 16:48:40|19891.6|19879.6|19891.4|19879.4|19891.6|19879.6|19891.4|19879.4|7
1736959730000|2025-01-15 16:48:50|19893.9|19881.9|19890.4|19878.4|19893.9|19881.9|19890.4|19878.4|14
1736959740000|2025-01-15 16:49:00|||||||||4
1736959750000|2025-01-15 16:49:10|19890.1|19878.1|19891.4|19879.4|19891.4|19879.4|19887.9|19875.9|4
1736959760000|2025-01-15 16:49:20|19890.4|19878.4|19890.4|19878.4|19890.4|19878.4|19890.4|19878.4|0
1736959770000|2025-01-15 16:49:30|19891.4|19879.4|19891.4|19879.4|19891.4|19879.4|19891.4|19879.4|0
1736959780000|2025-01-15 16:49:40|19890.4|19878.4|19891.4|19879.4|19891.7|19879.7|19890.4|19878.4|0
1736959790000|2025-01-15 16:49:50|19891.7|19879.7|19891.4|19879.4|19891.7|19879.7|19891.4|19879.4|1
1736959800000|2025-01-15 16:50:00|19891.7|19879.7|19887.9|19875.9|19891.7|19879.7|19886.7|19874.7|15
1736959810000|2025-01-15 16:50:10|19888.2|19876.2|19889.2|19877.2|19889.2|19877.2|19888.2|19876.2|1
1736959820000|2025-01-15 16:50:20|19891.7|19879.7|19897.9|19885.9|19898.9|19886.9|19891.7|19879.7|36
1736959830000|2025-01-15 16:50:30|19897.6|19885.6|19896.7|19884.7|19897.6|19885.6|19896.7|19884.7|1
1736959840000|2025-01-15 16:50:40|19897.6|19885.6|19896.7|19884.7|19897.6|19885.6|19896.7|19884.7|15
1736959850000|2025-01-15 16:50:50|19899.2|19887.2|19899.2|19887.2|19899.2|19887.2|19899.2|19887.2|3
1736959870000|2025-01-15 16:51:10|||||||||3
1736959880000|2025-01-15 16:51:20|||||||||2
1736959890000|2025-01-15 16:51:30|19900.1|19888.1|19899.2|19887.2|19900.1|19888.1|19899.2|19887.2|0
1736959900000|2025-01-15 16:51:40|19897.9|19885.9|19897.9|19885.9|19897.9|19885.9|19897.9|19885.9|5
1736959910000|2025-01-15 16:51:50|19897.6|19885.6|19897.9|19885.9|19897.9|19885.9|19896.7|19884.7|3
1736959920000|2025-01-15 16:52:00|||||||||1
1736959940000|2025-01-15 16:52:20|19897.6|19885.6|19897.6|19885.6|19897.6|19885.6|19897.6|19885.6|2
1736959950000|2025-01-15 16:52:30|19897.9|19885.9|19897.6|19885.6|19897.9|19885.9|19897.6|19885.6|1
1736959960000|2025-01-15 16:52:40|19897.9|19885.9|19897.9|19885.9|19897.9|19885.9|19897.6|19885.6|50
1736959970000|2025-01-15 16:52:50|19897.6|19885.6|19900.1|19888.1|19900.1|19888.1|19897.6|19885.6|5
1736959980000|2025-01-15 16:53:00|19901.1|19889.1|19901.7|19889.7|19901.7|19889.7|19901.1|19889.1|3
1736959990000|2025-01-15 16:53:10|19901.4|19889.4|19903.9|19891.9|19903.9|19891.9|19900.7|19888.7|22
1736960000000|2025-01-15 16:53:20|19905.8|19893.8|19907.9|19895.9|19908.9|19896.9|19905.8|19893.8|24
1736960010000|2025-01-15 16:53:30|19907.6|19895.6|19907.6|19895.6|19907.6|19895.6|19906.7|19894.7|1
1736960020000|2025-01-15 16:53:40|19909.2|19897.2|19906.8|19894.8|19911.1|19899.1|19905.8|19893.8|55
1736960040000|2025-01-15 16:54:00|19904.8|19892.8|19904.8|19892.8|19905.8|19893.8|19904.8|19892.8|3
1736960050000|2025-01-15 16:54:10|19905.8|19893.8|19905.8|19893.8|19905.8|19893.8|19905.8|19893.8|0
1736960060000|2025-01-15 16:54:20|||||||||13
1736960070000|2025-01-15 16:54:30|19908.3|19896.3|19907.3|19895.3|19908.3|19896.3|19907.3|19895.3|3
1736960080000|2025-01-15 16:54:40|19905.5|19893.5|19900.8|19888.8|19905.5|19893.5|19900.8|19888.8|13
1736960090000|2025-01-15 16:54:50|19901.1|19889.1|19902.1|19890.1|19902.1|19890.1|19899.6|19887.6|10
1736960100000|2025-01-15 16:55:00|19901.8|19889.8|19901.8|19889.8|19901.8|19889.8|19901.8|19889.8|2
1736960110000|2025-01-15 16:55:10|19901.5|19889.5|19899.8|19887.8|19901.5|19889.5|19899.8|19887.8|3
1736960120000|2025-01-15 16:55:20|19900.1|19888.1|19902.1|19890.1|19902.1|19890.1|19900.1|19888.1|3
1736960130000|2025-01-15 16:55:30|19901.1|19889.1|19902.3|19890.3|19902.3|19890.3|19901.1|19889.1|1
1736960150000|2025-01-15 16:55:50|19900.4|19888.4|19898.6|19886.6|19900.4|19888.4|19898.6|19886.6|5
1736960160000|2025-01-15 16:56:00|19898.9|19886.9|19898.3|19886.3|19899.8|19887.8|19898.3|19886.3|53
1736960180000|2025-01-15 16:56:20|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|15
1736960210000|2025-01-15 16:56:50|19900.8|19888.8|19899.8|19887.8|19900.8|19888.8|19898.6|19886.6|7
1736960220000|2025-01-15 16:57:00|||||||||5
1736960230000|2025-01-15 16:57:10|19900.8|19888.8|19902.3|19890.3|19903|19891|19900.8|19888.8|2
1736960240000|2025-01-15 16:57:20|19903.3|19891.3|19902.3|19890.3|19903.3|19891.3|19902.3|19890.3|0
1736960250000|2025-01-15 16:57:30|19903.3|19891.3|19903.3|19891.3|19903.3|19891.3|19903.3|19891.3|1
1736960260000|2025-01-15 16:57:40|19903.6|19891.6|19902.3|19890.3|19903.6|19891.6|19901.1|19889.1|3
1736960270000|2025-01-15 16:57:50|||||||||15
1736960280000|2025-01-15 16:58:00|||||||||5
1736960290000|2025-01-15 16:58:10|19903.3|19891.3|19903.3|19891.3|19904.6|19892.6|19903.3|19891.3|7
1736960300000|2025-01-15 16:58:20|19905.8|19893.8|19904.6|19892.6|19905.8|19893.8|19904.6|19892.6|1
1736960310000|2025-01-15 16:58:30|19903.6|19891.6|19903.6|19891.6|19903.6|19891.6|19903.6|19891.6|6
1736960320000|2025-01-15 16:58:40|19905.5|19893.5|19904.8|19892.8|19906.1|19894.1|19904.8|19892.8|2
1736960330000|2025-01-15 16:58:50|19905.8|19893.8|19904.8|19892.8|19905.8|19893.8|19904.8|19892.8|16
1736960340000|2025-01-15 16:59:00|19903.3|19891.3|19901.1|19889.1|19903.6|19891.6|19901.1|19889.1|1
1736960350000|2025-01-15 16:59:10|19899.6|19887.6|19899.6|19887.6|19899.6|19887.6|19899.6|19887.6|7
1736960360000|2025-01-15 16:59:20|19899.8|19887.8|19900.8|19888.8|19900.8|19888.8|19899.8|19887.8|4
1736960370000|2025-01-15 16:59:30|19899.8|19887.8|19899.8|19887.8|19899.8|19887.8|19899.8|19887.8|4
1736960380000|2025-01-15 16:59:40|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|0
1736960390000|2025-01-15 16:59:50|19902.4|19890.4|19903.3|19891.3|19904.6|19892.6|19902.4|19890.4|2
1736960400000|2025-01-15 17:00:00|19904.3|19892.3|19903.6|19891.6|19904.3|19892.3|19903.3|19891.3|16
1736960410000|2025-01-15 17:00:10|19901.8|19889.8|19898.3|19886.3|19901.8|19889.8|19898.3|19886.3|18
1736960420000|2025-01-15 17:00:20|19897.4|19885.4|19898.6|19886.6|19898.6|19886.6|19897.4|19885.4|0
1736960430000|2025-01-15 17:00:30|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|2
1736960450000|2025-01-15 17:00:50|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|1
1736960460000|2025-01-15 17:01:00|19895.8|19883.8|19893.3|19881.3|19896.1|19884.1|19893.3|19881.3|1
1736960470000|2025-01-15 17:01:10|19893.6|19881.6|19890.8|19878.8|19893.6|19881.6|19890.8|19878.8|5
1736960480000|2025-01-15 17:01:20|19891.1|19879.1|19890.8|19878.8|19891.1|19879.1|19890.8|19878.8|4
1736960490000|2025-01-15 17:01:30|19891.1|19879.1|19896.1|19884.1|19896.1|19884.1|19891.1|19879.1|4
1736960500000|2025-01-15 17:01:40|||||||||14
1736960510000|2025-01-15 17:01:50|19893.9|19881.9|19894.6|19882.6|19894.9|19882.9|19893.6|19881.6|1
1736960520000|2025-01-15 17:02:00|19896.1|19884.1|19893.3|19881.3|19896.1|19884.1|19893.3|19881.3|5
1736960530000|2025-01-15 17:02:10|19894.9|19882.9|19895.8|19883.8|19895.8|19883.8|19894.9|19882.9|1
1736960540000|2025-01-15 17:02:20|19899.6|19887.6|19896.1|19884.1|19899.6|19887.6|19896.1|19884.1|5
1736960550000|2025-01-15 17:02:30|19897.4|19885.4|19898.3|19886.3|19898.3|19886.3|19897.4|19885.4|7
1736960560000|2025-01-15 17:02:40|19897.4|19885.4|19898.3|19886.3|19898.3|19886.3|19897.4|19885.4|0
1736960570000|2025-01-15 17:02:50|19898.6|19886.6|19898.3|19886.3|19898.6|19886.6|19898.3|19886.3|0
1736960580000|2025-01-15 17:03:00|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|19897.1|19885.1|0
1736960590000|2025-01-15 17:03:10|19898.3|19886.3|19897.4|19885.4|19898.3|19886.3|19897.4|19885.4|2
1736960600000|2025-01-15 17:03:20|19899.9|19887.9|19898.6|19886.6|19899.9|19887.9|19898.6|19886.6|4
1736960610000|2025-01-15 17:03:30|19899.9|19887.9|19899.9|19887.9|19899.9|19887.9|19899.9|19887.9|4
1736960630000|2025-01-15 17:03:50|19900.8|19888.8|19899.9|19887.9|19900.8|19888.8|19899.9|19887.9|0
1736960640000|2025-01-15 17:04:00|19900.8|19888.8|19898.6|19886.6|19903.3|19891.3|19898.6|19886.6|19
1736960650000|2025-01-15 17:04:10|19898.9|19886.9|19898.6|19886.6|19899.9|19887.9|19898.6|19886.6|3
1736960660000|2025-01-15 17:04:20|19894.9|19882.9|19896.1|19884.1|19896.1|19884.1|19894.9|19882.9|7
1736960680000|2025-01-15 17:04:40|19896.4|19884.4|19898.6|19886.6|19898.6|19886.6|19896.1|19884.1|5
1736960690000|2025-01-15 17:04:50|19901.1|19889.1|19899.9|19887.9|19901.1|19889.1|19897.4|19885.4|9
1736960700000|2025-01-15 17:05:00|19899.6|19887.6|19893.6|19881.6|19899.6|19887.6|19893.6|19881.6|9
1736960710000|2025-01-15 17:05:10|19894.6|19882.6|19891.1|19879.1|19894.6|19882.6|19891.1|19879.1|135
1736960720000|2025-01-15 17:05:20|19889.9|19877.9|19891.1|19879.1|19891.1|19879.1|19889.9|19877.9|2
1736960730000|2025-01-15 17:05:30|19890.5|19878.5|19887.4|19875.4|19890.5|19878.5|19886.1|19874.1|17
1736960740000|2025-01-15 17:05:40|19888.6|19876.6|19889.6|19877.6|19891.1|19879.1|19888.6|19876.6|4
1736960750000|2025-01-15 17:05:50|19889.9|19877.9|19891.1|19879.1|19891.1|19879.1|19889.9|19877.9|2
1736960770000|2025-01-15 17:06:10|19890.1|19878.1|19889.6|19877.6|19890.8|19878.8|19888.6|19876.6|54
1736960780000|2025-01-15 17:06:20|19888.6|19876.6|19889.9|19877.9|19889.9|19877.9|19888.6|19876.6|1
1736960790000|2025-01-15 17:06:30|19889.6|19877.6|19876.7|19864.7|19889.6|19877.6|19876.7|19864.7|26
1736960800000|2025-01-15 17:06:40|19874.2|19862.2|19881.4|19869.4|19881.4|19869.4|19874.2|19862.2|30
1736960810000|2025-01-15 17:06:50|19881.7|19869.7|19881.7|19869.7|19881.7|19869.7|19881.7|19869.7|19
1736960820000|2025-01-15 17:07:00|19879.2|19867.2|19880.7|19868.7|19880.7|19868.7|19879.2|19867.2|30
1736960830000|2025-01-15 17:07:10|19882.2|19870.2|19879.5|19867.5|19882.2|19870.2|19879.2|19867.2|58
1736960840000|2025-01-15 17:07:20|19879.2|19867.2|19879.2|19867.2|19879.2|19867.2|19879.2|19867.2|11
1736960850000|2025-01-15 17:07:30|19881.1|19869.1|19884.2|19872.2|19884.2|19872.2|19881.1|19869.1|22
1736960860000|2025-01-15 17:07:40|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|0
1736960870000|2025-01-15 17:07:50|19882.4|19870.4|19883.9|19871.9|19884.9|19872.9|19882.4|19870.4|13
1736960880000|2025-01-15 17:08:00|19880.1|19868.1|19875.4|19863.4|19880.1|19868.1|19875.4|19863.4|7
1736960890000|2025-01-15 17:08:10|19876.7|19864.7|19874.2|19862.2|19876.7|19864.7|19874.2|19862.2|4
1736960900000|2025-01-15 17:08:20|||||||||2
1736960910000|2025-01-15 17:08:30|19867.9|19855.9|19871.4|19859.4|19871.4|19859.4|19867.9|19855.9|2
1736960920000|2025-01-15 17:08:40|19871.7|19859.7|19867.9|19855.9|19871.7|19859.7|19867.9|19855.9|27
1736960930000|2025-01-15 17:08:50|19868.9|19856.9|19864.2|19852.2|19868.9|19856.9|19864.2|19852.2|16
1736960940000|2025-01-15 17:09:00|19863.9|19851.9|19865.4|19853.4|19866.7|19854.7|19863.9|19851.9|33
1736960950000|2025-01-15 17:09:10|19867.9|19855.9|19873.9|19861.9|19875.4|19863.4|19867.9|19855.9|12
1736960960000|2025-01-15 17:09:20|19875.1|19863.1|19877.9|19865.9|19880.4|19868.4|19874.2|19862.2|14
1736960970000|2025-01-15 17:09:30|19877.6|19865.6|19876.7|19864.7|19877.6|19865.6|19876.7|19864.7|0
1736960980000|2025-01-15 17:09:40|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|19877.6|19865.6|0
1736960990000|2025-01-15 17:09:50|19878.2|19866.2|19881|19869|19881|19869|19878.2|19866.2|48
1736961000000|2025-01-15 17:10:00|19882|19870|19882.2|19870.2|19882.2|19870.2|19882|19870|1
1736961020000|2025-01-15 17:10:20|19894.7|19882.7|19891.3|19879.3|19896.3|19884.3|19891.3|19879.3|93
1736961030000|2025-01-15 17:10:30|19891|19879|19893.5|19881.5|19893.5|19881.5|19891|19879|1
1736961040000|2025-01-15 17:10:40|19893.8|19881.8|19893.8|19881.8|19893.8|19881.8|19891.3|19879.3|11
1736961050000|2025-01-15 17:10:50|19896.6|19884.6|19899.1|19887.1|19899.1|19887.1|19896.6|19884.6|15
1736961060000|2025-01-15 17:11:00|19897.8|19885.8|19895.3|19883.3|19899.1|19887.1|19895.3|19883.3|6
1736961070000|2025-01-15 17:11:10|19896.3|19884.3|19896.3|19884.3|19896.3|19884.3|19896|19884|1
1736961080000|2025-01-15 17:11:20|19897.8|19885.8|19897.5|19885.5|19897.8|19885.8|19897.5|19885.5|10
1736961090000|2025-01-15 17:11:30|19896.6|19884.6|19897.5|19885.5|19897.5|19885.5|19896.6|19884.6|4
1736961100000|2025-01-15 17:11:40|19896.6|19884.6|19897.8|19885.8|19897.8|19885.8|19896.3|19884.3|3
1736961110000|2025-01-15 17:11:50|19898.8|19886.8|19898.8|19886.8|19898.8|19886.8|19898.8|19886.8|0
1736961120000|2025-01-15 17:12:00|19900|19888|19900.3|19888.3|19900.3|19888.3|19898.8|19886.8|1
1736961130000|2025-01-15 17:12:10|19898.8|19886.8|19900.3|19888.3|19900.3|19888.3|19898.8|19886.8|4
1736961140000|2025-01-15 17:12:20|19899.7|19887.7|19899.7|19887.7|19899.7|19887.7|19899.7|19887.7|34
1736961150000|2025-01-15 17:12:30|19899.5|19887.5|19899.5|19887.5|19899.5|19887.5|19899.5|19887.5|21
1736961160000|2025-01-15 17:12:40|19898.5|19886.5|19897|19885|19899.5|19887.5|19897|19885|1
1736961180000|2025-01-15 17:13:00|||||||||1
1736961190000|2025-01-15 17:13:10|19896.7|19884.7|19897|19885|19897|19885|19896.7|19884.7|9
1736961210000|2025-01-15 17:13:30|19895.4|19883.4|19896.4|19884.4|19896.4|19884.4|19895.4|19883.4|13
1736961220000|2025-01-15 17:13:40|19895.4|19883.4|19896.4|19884.4|19896.4|19884.4|19895.4|19883.4|2
1736961230000|2025-01-15 17:13:50|19895.1|19883.1|19896.7|19884.7|19896.7|19884.7|19894.2|19882.2|1
1736961240000|2025-01-15 17:14:00|19896.4|19884.4|19896.4|19884.4|19896.4|19884.4|19896.4|19884.4|6
1736961250000|2025-01-15 17:14:10|19889.9|19877.9|19888.9|19876.9|19890.4|19878.4|19888.9|19876.9|31
1736961260000|2025-01-15 17:14:20|19875.4|19863.4|19877.6|19865.6|19878.6|19866.6|19875.1|19863.1|106
1736961270000|2025-01-15 17:14:30|19885.4|19873.4|19886.4|19874.4|19887.4|19875.4|19885.4|19873.4|3
1736961280000|2025-01-15 17:14:40|19887.4|19875.4|19892.4|19880.4|19892.4|19880.4|19886.7|19874.7|13
1736961290000|2025-01-15 17:14:50|19892.7|19880.7|19891.7|19879.7|19893.9|19881.9|19891.7|19879.7|2
1736961300000|2025-01-15 17:15:00|19892.9|19880.9|19890.4|19878.4|19892.9|19880.9|19890.4|19878.4|10
1736961320000|2025-01-15 17:15:20|19895.4|19883.4|19896.7|19884.7|19896.7|19884.7|19895.4|19883.4|5
1736961330000|2025-01-15 17:15:30|19895.4|19883.4|19895.4|19883.4|19896.7|19884.7|19895.2|19883.2|11
1736961340000|2025-01-15 17:15:40|19896.7|19884.7|19896.7|19884.7|19896.7|19884.7|19896.7|19884.7|2
1736961350000|2025-01-15 17:15:50|19895.7|19883.7|19896.1|19884.1|19899.9|19887.9|19895.2|19883.2|28
1736961360000|2025-01-15 17:16:00|19893.9|19881.9|19893.9|19881.9|19893.9|19881.9|19893.9|19881.9|2
1736961380000|2025-01-15 17:16:20|19893.6|19881.6|19891.4|19879.4|19893.6|19881.6|19891.4|19879.4|0
1736961390000|2025-01-15 17:16:30|19894.5|19882.5|19895.4|19883.4|19895.4|19883.4|19894.5|19882.5|16
1736961400000|2025-01-15 17:16:40|19896.4|19884.4|19895.2|19883.2|19896.4|19884.4|19895.2|19883.2|0
1736961410000|2025-01-15 17:16:50|19894.9|19882.9|19892.7|19880.7|19894.9|19882.9|19892.7|19880.7|2
1736961420000|2025-01-15 17:17:00|19895.7|19883.7|19895.2|19883.2|19895.7|19883.7|19894.9|19882.9|24
1736961430000|2025-01-15 17:17:10|19892.9|19880.9|19892.4|19880.4|19893.9|19881.9|19891.4|19879.4|10
1736961440000|2025-01-15 17:17:20|19891.4|19879.4|19892.4|19880.4|19892.4|19880.4|19891.4|19879.4|0
1736961450000|2025-01-15 17:17:30|19892.7|19880.7|19894.9|19882.9|19895.2|19883.2|19892.7|19880.7|1
1736961460000|2025-01-15 17:17:40|19891.4|19879.4|19891.4|19879.4|19891.4|19879.4|19891.4|19879.4|0
1736961470000|2025-01-15 17:17:50|19891.7|19879.7|19891.7|19879.7|19891.7|19879.7|19891.7|19879.7|16
1736961480000|2025-01-15 17:18:00|19891.4|19879.4|19891.4|19879.4|19891.4|19879.4|19891.4|19879.4|1
1736961490000|2025-01-15 17:18:10|19891.1|19879.1|19891.7|19879.7|19891.7|19879.7|19891.1|19879.1|2
1736961500000|2025-01-15 17:18:20|19894.2|19882.2|19894.2|19882.2|19894.2|19882.2|19894.2|19882.2|1
1736961510000|2025-01-15 17:18:30|19893.2|19881.2|19893.9|19881.9|19896.4|19884.4|19893.2|19881.2|1
1736961520000|2025-01-15 17:18:40|19893.6|19881.6|19886.4|19874.4|19893.6|19881.6|19886.4|19874.4|1
1736961530000|2025-01-15 17:18:50|19885.2|19873.2|19883.9|19871.9|19885.2|19873.2|19883.9|19871.9|3
1736961540000|2025-01-15 17:19:00|19884.9|19872.9|19877.4|19865.4|19884.9|19872.9|19876.7|19864.7|5
1736961550000|2025-01-15 17:19:10|19876.4|19864.4|19874.9|19862.9|19876.4|19864.4|19874.9|19862.9|7
1736961560000|2025-01-15 17:19:20|19877.4|19865.4|19875.8|19863.8|19877.4|19865.4|19874.9|19862.9|5
1736961590000|2025-01-15 17:19:50|19874.9|19862.9|19875.8|19863.8|19875.8|19863.8|19874.9|19862.9|0
1736961600000|2025-01-15 17:20:00|19874.9|19862.9|19874.6|19862.6|19874.9|19862.9|19874.6|19862.6|0
1736961610000|2025-01-15 17:20:10|19874.9|19862.9|19874.9|19862.9|19874.9|19862.9|19874.9|19862.9|2
1736961620000|2025-01-15 17:20:20|19874.6|19862.6|19871.1|19859.1|19874.9|19862.9|19871.1|19859.1|5
1736961640000|2025-01-15 17:20:40|19872.1|19860.1|19873.6|19861.6|19873.6|19861.6|19872.1|19860.1|14
1736961650000|2025-01-15 17:20:50|19871.1|19859.1|19872.4|19860.4|19872.4|19860.4|19871.1|19859.1|1
1736961660000|2025-01-15 17:21:00|19872.7|19860.7|19872.7|19860.7|19872.7|19860.7|19872.7|19860.7|0
1736961670000|2025-01-15 17:21:10|19873.6|19861.6|19878.3|19866.3|19878.6|19866.6|19873.6|19861.6|15
1736961680000|2025-01-15 17:21:20|19877.4|19865.4|19877.1|19865.1|19877.4|19865.4|19877.1|19865.1|0
1736961690000|2025-01-15 17:21:30|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|19877.1|19865.1|4
1736961700000|2025-01-15 17:21:40|19877.1|19865.1|19877.1|19865.1|19877.1|19865.1|19877.1|19865.1|0
1736961710000|2025-01-15 17:21:50|19878.1|19866.1|19878.6|19866.6|19878.6|19866.6|19878.1|19866.1|1
1736961720000|2025-01-15 17:22:00|19876.1|19864.1|19874.9|19862.9|19876.1|19864.1|19874.9|19862.9|5
1736961730000|2025-01-15 17:22:10|19875.8|19863.8|19874.9|19862.9|19875.8|19863.8|19874.9|19862.9|0
1736961740000|2025-01-15 17:22:20|19874.6|19862.6|19874.6|19862.6|19874.6|19862.6|19874.6|19862.6|0
1736961750000|2025-01-15 17:22:30|19875.6|19863.6|19876.1|19864.1|19876.1|19864.1|19875.6|19863.6|5
1736961760000|2025-01-15 17:22:40|19877.1|19865.1|19877.4|19865.4|19878.3|19866.3|19877.1|19865.1|5
1736961770000|2025-01-15 17:22:50|19877.1|19865.1|19877.1|19865.1|19877.1|19865.1|19877.1|19865.1|1
1736961780000|2025-01-15 17:23:00|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|4
1736961790000|2025-01-15 17:23:10|19878.6|19866.6|19878.6|19866.6|19879.9|19867.9|19878.6|19866.6|3
1736961800000|2025-01-15 17:23:20|19879.6|19867.6|19879.9|19867.9|19879.9|19867.9|19879.6|19867.6|3
1736961810000|2025-01-15 17:23:30|19880.4|19868.4|19878.6|19866.6|19881.1|19869.1|19878.6|19866.6|43
1736961820000|2025-01-15 17:23:40|||||||||2
1736961840000|2025-01-15 17:24:00|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|0
1736961850000|2025-01-15 17:24:10|19881.1|19869.1|19879.9|19867.9|19881.1|19869.1|19879.6|19867.6|2
1736961860000|2025-01-15 17:24:20|19880.8|19868.8|19880.8|19868.8|19880.8|19868.8|19880.8|19868.8|0
1736961870000|2025-01-15 17:24:30|19879.9|19867.9|19881.1|19869.1|19881.1|19869.1|19879.9|19867.9|0
1736961880000|2025-01-15 17:24:40|19879.9|19867.9|19881.1|19869.1|19881.1|19869.1|19879.9|19867.9|3
1736961900000|2025-01-15 17:25:00|19878.6|19866.6|19878.6|19866.6|19878.6|19866.6|19878.6|19866.6|3
1736961910000|2025-01-15 17:25:10|||||||||12
1736961920000|2025-01-15 17:25:20|||||||||1
1736961930000|2025-01-15 17:25:30|19879.6|19867.6|19881.1|19869.1|19881.1|19869.1|19879.6|19867.6|5
1736961940000|2025-01-15 17:25:40|19879.2|19867.2|19879.9|19867.9|19879.9|19867.9|19878.6|19866.6|1
1736961950000|2025-01-15 17:25:50|19879.6|19867.6|19881.1|19869.1|19881.1|19869.1|19879.6|19867.6|13
1736961960000|2025-01-15 17:26:00|19871.4|19859.4|19870.4|19858.4|19871.4|19859.4|19870.4|19858.4|35
1736961970000|2025-01-15 17:26:10|19869.2|19857.2|19876.4|19864.4|19877.9|19865.9|19869.2|19857.2|26
1736961980000|2025-01-15 17:26:20|19878.2|19866.2|19878.5|19866.5|19878.5|19866.5|19878.2|19866.2|10
1736961990000|2025-01-15 17:26:30|19877.9|19865.9|19874.5|19862.5|19877.9|19865.9|19874.5|19862.5|11
1736962000000|2025-01-15 17:26:40|19872.5|19860.5|19872.5|19860.5|19872.5|19860.5|19872.5|19860.5|3
1736962010000|2025-01-15 17:26:50|19872.9|19860.9|19872|19860|19872.9|19860.9|19871|19859|2
1736962020000|2025-01-15 17:27:00|19873.9|19861.9|19877|19865|19877.9|19865.9|19873.9|19861.9|4
1736962030000|2025-01-15 17:27:10|19876|19864|19877.9|19865.9|19877.9|19865.9|19876|19864|11
1736962040000|2025-01-15 17:27:20|19879.2|19867.2|19875.4|19863.4|19879.2|19867.2|19875.4|19863.4|8
1736962080000|2025-01-15 17:28:00|19873.9|19861.9|19873.9|19861.9|19873.9|19861.9|19873.9|19861.9|0
1736962090000|2025-01-15 17:28:10|19875.2|19863.2|19876.7|19864.7|19876.7|19864.7|19875.2|19863.2|2
1736962100000|2025-01-15 17:28:20|||||||||2
1736962120000|2025-01-15 17:28:40|19877|19865|19881.4|19869.4|19881.4|19869.4|19877|19865|2
1736962130000|2025-01-15 17:28:50|19881.7|19869.7|19881.7|19869.7|19881.7|19869.7|19881.7|19869.7|1
1736962140000|2025-01-15 17:29:00|19879.2|19867.2|19881.7|19869.7|19881.7|19869.7|19878.9|19866.9|8
1736962150000|2025-01-15 17:29:10|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|3
1736962160000|2025-01-15 17:29:20|19886.4|19874.4|19885.4|19873.4|19886.4|19874.4|19885.4|19873.4|1
1736962200000|2025-01-15 17:30:00|19886.7|19874.7|19886.7|19874.7|19886.7|19874.7|19886.7|19874.7|7
1736962210000|2025-01-15 17:30:10|19888.6|19876.6|19888.6|19876.6|19888.6|19876.6|19886.1|19874.1|47
1736962220000|2025-01-15 17:30:20|19887.4|19875.4|19886.1|19874.1|19887.4|19875.4|19886.1|19874.1|1
1736962240000|2025-01-15 17:30:40|||||||||12
1736962250000|2025-01-15 17:30:50|||||||||1
1736962260000|2025-01-15 17:31:00|19887.4|19875.4|19889.9|19877.9|19889.9|19877.9|19887.4|19875.4|2
1736962270000|2025-01-15 17:31:10|19891.1|19879.1|19893.6|19881.6|19894.6|19882.6|19891.1|19879.1|4
1736962280000|2025-01-15 17:31:20|19896.1|19884.1|19893.6|19881.6|19897.1|19885.1|19893.6|19881.6|11
1736962290000|2025-01-15 17:31:30|19896.1|19884.1|19897.1|19885.1|19897.1|19885.1|19896.1|19884.1|3
1736962300000|2025-01-15 17:31:40|19898.1|19886.1|19898.4|19886.4|19898.4|19886.4|19898.1|19886.1|1
1736962320000|2025-01-15 17:32:00|19896.4|19884.4|19897.4|19885.4|19898.4|19886.4|19896.4|19884.4|0
1736962340000|2025-01-15 17:32:20|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|2
1736962370000|2025-01-15 17:32:50|19895.6|19883.6|19896.1|19884.1|19896.1|19884.1|19895.6|19883.6|9
1736962380000|2025-01-15 17:33:00|19894.9|19882.9|19892.1|19880.1|19894.9|19882.9|19891.1|19879.1|7
1736962390000|2025-01-15 17:33:10|19893.6|19881.6|19893.6|19881.6|19893.6|19881.6|19893.6|19881.6|4
1736962400000|2025-01-15 17:33:20|||||||||1
1736962410000|2025-01-15 17:33:30|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|1
1736962430000|2025-01-15 17:33:50|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|12
1736962440000|2025-01-15 17:34:00|19897.4|19885.4|19897.4|19885.4|19898.4|19886.4|19897.4|19885.4|2
1736962450000|2025-01-15 17:34:10|19897.1|19885.1|19898.4|19886.4|19898.4|19886.4|19897.1|19885.1|12
1736962460000|2025-01-15 17:34:20|19898.6|19886.6|19898.6|19886.6|19898.6|19886.6|19898.4|19886.4|0
1736962470000|2025-01-15 17:34:30|19898.4|19886.4|19896.1|19884.1|19898.4|19886.4|19896.1|19884.1|0
1736962480000|2025-01-15 17:34:40|||||||||1
1736962490000|2025-01-15 17:34:50|19894.6|19882.6|19895.9|19883.9|19896.1|19884.1|19894.6|19882.6|6
1736962500000|2025-01-15 17:35:00|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|1
1736962520000|2025-01-15 17:35:20|19896.4|19884.4|19897.1|19885.1|19897.4|19885.4|19896.4|19884.4|6
1736962530000|2025-01-15 17:35:30|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|19896.1|19884.1|0
1736962540000|2025-01-15 17:35:40|19893|19881|19893.9|19881.9|19893.9|19881.9|19893|19881|4
1736962550000|2025-01-15 17:35:50|19893|19881|19893|19881|19893|19881|19893|19881|0
1736962560000|2025-01-15 17:36:00|19894.2|19882.2|19894.2|19882.2|19894.2|19882.2|19893.2|19881.2|8
1736962580000|2025-01-15 17:36:20|19895.2|19883.2|19895.2|19883.2|19895.2|19883.2|19895.2|19883.2|1
1736962590000|2025-01-15 17:36:30|19894.2|19882.2|19894.2|19882.2|19894.2|19882.2|19894.2|19882.2|1
1736962610000|2025-01-15 17:36:50|19893|19881|19893|19881|19893|19881|19893|19881|3
1736962620000|2025-01-15 17:37:00|19892.7|19880.7|19889.2|19877.2|19892.7|19880.7|19889.2|19877.2|3
1736962630000|2025-01-15 17:37:10|19891.7|19879.7|19892|19880|19892|19880|19891.7|19879.7|9
1736962640000|2025-01-15 17:37:20|19891|19879|19891|19879|19891|19879|19891|19879|0
1736962650000|2025-01-15 17:37:30|19889.8|19877.8|19891|19879|19891|19879|19889.8|19877.8|3
1736962660000|2025-01-15 17:37:40|19892.3|19880.3|19892.3|19880.3|19892.3|19880.3|19892.3|19880.3|4
1736962680000|2025-01-15 17:38:00|19894.8|19882.8|19897.3|19885.3|19897.3|19885.3|19894.8|19882.8|10
1736962690000|2025-01-15 17:38:10|19899.5|19887.5|19897|19885|19899.5|19887.5|19897|19885|11
1736962700000|2025-01-15 17:38:20|19896.7|19884.7|19897|19885|19902|19890|19896.7|19884.7|13
1736962730000|2025-01-15 17:38:50|19896|19884|19897|19885|19897|19885|19896|19884|0
1736962740000|2025-01-15 17:39:00|19896|19884|19897|19885|19897|19885|19896|19884|1
1736962750000|2025-01-15 17:39:10|||||||||14
1736962760000|2025-01-15 17:39:20|19897.3|19885.3|19898.5|19886.5|19898.5|19886.5|19897.3|19885.3|22
1736962780000|2025-01-15 17:39:40|19899.5|19887.5|19899.5|19887.5|19899.5|19887.5|19898.5|19886.5|0
1736962790000|2025-01-15 17:39:50|||||||||6
1736962800000|2025-01-15 17:40:00|19899.2|19887.2|19899.2|19887.2|19899.2|19887.2|19899.2|19887.2|6
1736962810000|2025-01-15 17:40:10|||||||||10
1736962860000|2025-01-15 17:41:00|19899.8|19887.8|19897.3|19885.3|19900.3|19888.3|19897.3|19885.3|28
1736962880000|2025-01-15 17:41:20|19897|19885|19897|19885|19897|19885|19897|19885|1
1736962890000|2025-01-15 17:41:30|19896|19884|19897|19885|19897|19885|19896|19884|2
1736962900000|2025-01-15 17:41:40|19898|19886|19898|19886|19898|19886|19898|19886|1
1736962930000|2025-01-15 17:42:10|19898.2|19886.2|19898.2|19886.2|19898.2|19886.2|19898|19886|12
1736962940000|2025-01-15 17:42:20|19899.2|19887.2|19898|19886|19899.2|19887.2|19898|19886|2
1736962960000|2025-01-15 17:42:40|19897|19885|19897|19885|19897|19885|19897|19885|0
1736962970000|2025-01-15 17:42:50|19896|19884|19894.8|19882.8|19896|19884|19894.8|19882.8|1
1736962980000|2025-01-15 17:43:00|19893.2|19881.2|19893.2|19881.2|19893.2|19881.2|19893.2|19881.2|3
1736962990000|2025-01-15 17:43:10|19892.3|19880.3|19892.3|19880.3|19893.2|19881.2|19892.3|19880.3|2
1736963000000|2025-01-15 17:43:20|19889.5|19877.5|19885.7|19873.7|19889.5|19877.5|19885.7|19873.7|37
1736963010000|2025-01-15 17:43:30|19886.7|19874.7|19885.7|19873.7|19886.7|19874.7|19885.7|19873.7|3
1736963020000|2025-01-15 17:43:40|19886.7|19874.7|19885.7|19873.7|19886.7|19874.7|19884.8|19872.8|15
1736963030000|2025-01-15 17:43:50|19886.7|19874.7|19886.7|19874.7|19886.7|19874.7|19886.7|19874.7|7
1736963040000|2025-01-15 17:44:00|19885.7|19873.7|19885.5|19873.5|19886.7|19874.7|19885.5|19873.5|2
1736963050000|2025-01-15 17:44:10|19884.2|19872.2|19885.7|19873.7|19885.7|19873.7|19884.2|19872.2|7
1736963060000|2025-01-15 17:44:20|19886.7|19874.7|19886.4|19874.4|19886.7|19874.7|19886.4|19874.4|1
1736963070000|2025-01-15 17:44:30|19886.7|19874.7|19884.2|19872.2|19886.7|19874.7|19881.7|19869.7|18
1736963080000|2025-01-15 17:44:40|19883.2|19871.2|19879.2|19867.2|19883.2|19871.2|19879.2|19867.2|23
1736963090000|2025-01-15 17:44:50|19878.9|19866.9|19878.9|19866.9|19878.9|19866.9|19878.9|19866.9|4
1736963100000|2025-01-15 17:45:00|19879.2|19867.2|19880.2|19868.2|19880.2|19868.2|19878.9|19866.9|1
1736963110000|2025-01-15 17:45:10|19879.2|19867.2|19880.2|19868.2|19880.2|19868.2|19879.2|19867.2|0
1736963120000|2025-01-15 17:45:20|||||||||2
1736963130000|2025-01-15 17:45:30|19877.4|19865.4|19875.5|19863.5|19877.4|19865.4|19873.9|19861.9|14
1736963140000|2025-01-15 17:45:40|19875.7|19863.7|19879.2|19867.2|19879.2|19867.2|19875.7|19863.7|9
1736963150000|2025-01-15 17:45:50|19878|19866|19878|19866|19878|19866|19878|19866|2
1736963160000|2025-01-15 17:46:00|19879.2|19867.2|19879.2|19867.2|19879.2|19867.2|19879.2|19867.2|1
1736963170000|2025-01-15 17:46:10|||||||||12
1736963190000|2025-01-15 17:46:30|||||||||2
1736963220000|2025-01-15 17:47:00|19881.7|19869.7|19875.5|19863.5|19881.7|19869.7|19875.5|19863.5|52
1736963230000|2025-01-15 17:47:10|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|19877.4|19865.4|4
1736963240000|2025-01-15 17:47:20|19878.7|19866.7|19878.7|19866.7|19879.9|19867.9|19878.7|19866.7|8
1736963250000|2025-01-15 17:47:30|19878.9|19866.9|19879.9|19867.9|19879.9|19867.9|19878.9|19866.9|0
1736963260000|2025-01-15 17:47:40|||||||||1
1736963280000|2025-01-15 17:48:00|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|1
1736963290000|2025-01-15 17:48:10|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|3
1736963300000|2025-01-15 17:48:20|19881.2|19869.2|19880.2|19868.2|19881.2|19869.2|19879.9|19867.9|1
1736963310000|2025-01-15 17:48:30|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|5
1736963320000|2025-01-15 17:48:40|19878.7|19866.7|19879.9|19867.9|19879.9|19867.9|19878.7|19866.7|21
1736963330000|2025-01-15 17:48:50|19879.6|19867.6|19879.9|19867.9|19879.9|19867.9|19878.7|19866.7|1
1736963340000|2025-01-15 17:49:00|19880.2|19868.2|19879.9|19867.9|19880.2|19868.2|19879.9|19867.9|2
1736963350000|2025-01-15 17:49:10|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|0
1736963360000|2025-01-15 17:49:20|||||||||8
1736963370000|2025-01-15 17:49:30|19886.2|19874.2|19886.2|19874.2|19887.1|19875.1|19886.2|19874.2|12
1736963380000|2025-01-15 17:49:40|19884.9|19872.9|19881.2|19869.2|19884.9|19872.9|19881.2|19869.2|12
1736963390000|2025-01-15 17:49:50|19880.9|19868.9|19882.4|19870.4|19882.4|19870.4|19880.9|19868.9|8
1736963400000|2025-01-15 17:50:00|||||||||1
1736963410000|2025-01-15 17:50:10|19883.4|19871.4|19882.4|19870.4|19883.7|19871.7|19882.4|19870.4|1
1736963430000|2025-01-15 17:50:30|||||||||11
1736963450000|2025-01-15 17:50:50|19882.1|19870.1|19881.2|19869.2|19882.1|19870.1|19881.2|19869.2|0
1736963460000|2025-01-15 17:51:00|19882.1|19870.1|19881.2|19869.2|19882.4|19870.4|19880.9|19868.9|0
1736963470000|2025-01-15 17:51:10|19880.9|19868.9|19882.4|19870.4|19882.4|19870.4|19880.9|19868.9|0
1736963480000|2025-01-15 17:51:20|19883.4|19871.4|19886.2|19874.2|19886.2|19874.2|19883.4|19871.4|14
1736963490000|2025-01-15 17:51:30|||||||||2
1736963510000|2025-01-15 17:51:50|19884.9|19872.9|19884.9|19872.9|19884.9|19872.9|19884.9|19872.9|1
1736963520000|2025-01-15 17:52:00|19883.7|19871.7|19883.7|19871.7|19883.7|19871.7|19883.7|19871.7|2
1736963530000|2025-01-15 17:52:10|||||||||1
1736963540000|2025-01-15 17:52:20|19883.4|19871.4|19883.7|19871.7|19883.7|19871.7|19883.4|19871.4|4
1736963550000|2025-01-15 17:52:30|19883.4|19871.4|19883.7|19871.7|19883.7|19871.7|19883.4|19871.4|2
1736963560000|2025-01-15 17:52:40|19885.9|19873.9|19884.9|19872.9|19885.9|19873.9|19884.9|19872.9|1
1736963570000|2025-01-15 17:52:50|19883.7|19871.7|19883.7|19871.7|19883.7|19871.7|19883.4|19871.4|0
1736963580000|2025-01-15 17:53:00|||||||||1
1736963590000|2025-01-15 17:53:10|19883.4|19871.4|19883.7|19871.7|19883.7|19871.7|19883.4|19871.4|0
1736963600000|2025-01-15 17:53:20|19883.1|19871.1|19883.4|19871.4|19883.4|19871.4|19883.1|19871.1|1
1736963610000|2025-01-15 17:53:30|19883.1|19871.1|19883.4|19871.4|19883.4|19871.4|19883.1|19871.1|2
1736963620000|2025-01-15 17:53:40|19883.1|19871.1|19882.1|19870.1|19883.1|19871.1|19882.1|19870.1|4
1736963630000|2025-01-15 17:53:50|19883.4|19871.4|19883.7|19871.7|19883.7|19871.7|19883.4|19871.4|13
1736963650000|2025-01-15 17:54:10|19884.9|19872.9|19884.9|19872.9|19884.9|19872.9|19883.7|19871.7|3
1736963680000|2025-01-15 17:54:40|19885.2|19873.2|19884.9|19872.9|19885.2|19873.2|19884.9|19872.9|1
1736963690000|2025-01-15 17:54:50|19883.7|19871.7|19883.7|19871.7|19883.7|19871.7|19883.7|19871.7|0
1736963700000|2025-01-15 17:55:00|19884.9|19872.9|19886.2|19874.2|19886.2|19874.2|19884.9|19872.9|15
1736963710000|2025-01-15 17:55:10|19884.9|19872.9|19884.9|19872.9|19884.9|19872.9|19884.9|19872.9|3
1736963720000|2025-01-15 17:55:20|19884.6|19872.6|19883.7|19871.7|19884.6|19872.6|19883.7|19871.7|3
1736963730000|2025-01-15 17:55:30|||||||||1
1736963740000|2025-01-15 17:55:40|||||||||1
1736963760000|2025-01-15 17:56:00|||||||||6
1736963780000|2025-01-15 17:56:20|19882.4|19870.4|19881.2|19869.2|19882.4|19870.4|19880.2|19868.2|6
1736963790000|2025-01-15 17:56:30|19880.2|19868.2|19880.2|19868.2|19881.2|19869.2|19880.2|19868.2|1
1736963800000|2025-01-15 17:56:40|19880.6|19868.6|19880.6|19868.6|19880.6|19868.6|19880.6|19868.6|7
1736963810000|2025-01-15 17:56:50|||||||||7
1736963820000|2025-01-15 17:57:00|19878.1|19866.1|19878.1|19866.1|19878.1|19866.1|19878.1|19866.1|12
1736963830000|2025-01-15 17:57:10|19880.6|19868.6|19881.2|19869.2|19881.2|19869.2|19880.6|19868.6|57
1736963850000|2025-01-15 17:57:30|19879.2|19867.2|19878.7|19866.7|19879.2|19867.2|19878.7|19866.7|3
1736963860000|2025-01-15 17:57:40|19879|19867|19879|19867|19879|19867|19879|19867|42
1736963870000|2025-01-15 17:57:50|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|40
1736963880000|2025-01-15 17:58:00|19879.9|19867.9|19879.2|19867.2|19880.2|19868.2|19879.2|19867.2|13
1736963910000|2025-01-15 17:58:30|19878.7|19866.7|19875.2|19863.2|19880.9|19868.9|19875.2|19863.2|14
1736963920000|2025-01-15 17:58:40|19874.9|19862.9|19876.2|19864.2|19876.2|19864.2|19874.9|19862.9|1
1736963930000|2025-01-15 17:58:50|19875.2|19863.2|19868.7|19856.7|19875.2|19863.2|19868|19856|44
1736963940000|2025-01-15 17:59:00|||||||||1
1736963950000|2025-01-15 17:59:10|19868.4|19856.4|19867.4|19855.4|19868.4|19856.4|19867.4|19855.4|1
1736963960000|2025-01-15 17:59:20|19868.4|19856.4|19868.7|19856.7|19868.7|19856.7|19866.2|19854.2|8
1736963970000|2025-01-15 17:59:30|||||||||2
1736963980000|2025-01-15 17:59:40|19869.6|19857.6|19869.6|19857.6|19869.6|19857.6|19869.6|19857.6|4
1736963990000|2025-01-15 17:59:50|19870.6|19858.6|19871.2|19859.2|19871.2|19859.2|19870.6|19858.6|0
1736964000000|2025-01-15 18:00:00|19875.9|19863.9|19874.9|19862.9|19875.9|19863.9|19874.9|19862.9|2
1736964010000|2025-01-15 18:00:10|19875.6|19863.6|19875.9|19863.9|19875.9|19863.9|19875.6|19863.6|20
1736964020000|2025-01-15 18:00:20|19875.1|19863.1|19873.4|19861.4|19875.1|19863.1|19873.4|19861.4|4
1736964030000|2025-01-15 18:00:30|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|0
1736964040000|2025-01-15 18:00:40|19872.1|19860.1|19870.9|19858.9|19873.1|19861.1|19870.9|19858.9|3
1736964050000|2025-01-15 18:00:50|19871.2|19859.2|19871.2|19859.2|19871.2|19859.2|19871.2|19859.2|5
1736964060000|2025-01-15 18:01:00|19872.1|19860.1|19871.9|19859.9|19873.1|19861.1|19871.9|19859.9|4
1736964070000|2025-01-15 18:01:10|19870.6|19858.6|19870.6|19858.6|19873.1|19861.1|19870.6|19858.6|19
1736964080000|2025-01-15 18:01:20|||||||||8
1736964090000|2025-01-15 18:01:30|19870.9|19858.9|19870.9|19858.9|19872.1|19860.1|19870.9|19858.9|30
1736964100000|2025-01-15 18:01:40|19871.9|19859.9|19872.1|19860.1|19873.1|19861.1|19871.2|19859.2|2
1736964110000|2025-01-15 18:01:50|19873.1|19861.1|19872.4|19860.4|19873.1|19861.1|19872.1|19860.1|3
1736964120000|2025-01-15 18:02:00|19873.4|19861.4|19875.9|19863.9|19875.9|19863.9|19872.4|19860.4|4
1736964130000|2025-01-15 18:02:10|19875.6|19863.6|19873.4|19861.4|19875.6|19863.6|19872.4|19860.4|14
1736964140000|2025-01-15 18:02:20|19873.7|19861.7|19874.6|19862.6|19874.6|19862.6|19873.7|19861.7|0
1736964150000|2025-01-15 18:02:30|19875.6|19863.6|19875.6|19863.6|19875.6|19863.6|19875.6|19863.6|7
1736964160000|2025-01-15 18:02:40|19876.6|19864.6|19879.1|19867.1|19879.1|19867.1|19876.6|19864.6|3
1736964170000|2025-01-15 18:02:50|||||||||3
1736964180000|2025-01-15 18:03:00|||||||||101
1736964190000|2025-01-15 18:03:10|19876.2|19864.2|19875.6|19863.6|19876.2|19864.2|19875.6|19863.6|12
1736964200000|2025-01-15 18:03:20|19877.8|19865.8|19878.8|19866.8|19878.8|19866.8|19877.8|19865.8|6
1736964210000|2025-01-15 18:03:30|19877.6|19865.6|19878.8|19866.8|19878.8|19866.8|19877.6|19865.6|4
1736964220000|2025-01-15 18:03:40|||||||||18
1736964240000|2025-01-15 18:04:00|19879.1|19867.1|19879.1|19867.1|19879.1|19867.1|19878.1|19866.1|1
1736964250000|2025-01-15 18:04:10|19880.3|19868.3|19880.3|19868.3|19880.6|19868.6|19880.3|19868.3|3
1736964260000|2025-01-15 18:04:20|||||||||6
1736964270000|2025-01-15 18:04:30|19880.6|19868.6|19880.6|19868.6|19880.6|19868.6|19880.6|19868.6|0
1736964280000|2025-01-15 18:04:40|||||||||1
1736964290000|2025-01-15 18:04:50|19881.6|19869.6|19880.6|19868.6|19881.9|19869.9|19880.6|19868.6|1
1736964300000|2025-01-15 18:05:00|19880.3|19868.3|19878.1|19866.1|19880.6|19868.6|19878.1|19866.1|19
1736964310000|2025-01-15 18:05:10|19877.8|19865.8|19876.6|19864.6|19877.8|19865.8|19876.6|19864.6|5
1736964320000|2025-01-15 18:05:20|||||||||1
1736964330000|2025-01-15 18:05:30|19878.1|19866.1|19878.1|19866.1|19878.1|19866.1|19878.1|19866.1|3
1736964340000|2025-01-15 18:05:40|19879.1|19867.1|19879.1|19867.1|19879.1|19867.1|19879.1|19867.1|2
1736964350000|2025-01-15 18:05:50|19878.8|19866.8|19877.8|19865.8|19878.8|19866.8|19877.8|19865.8|1
1736964360000|2025-01-15 18:06:00|||||||||1
1736964370000|2025-01-15 18:06:10|19878.8|19866.8|19878.8|19866.8|19878.8|19866.8|19878.8|19866.8|0
1736964390000|2025-01-15 18:06:30|||||||||4
1736964410000|2025-01-15 18:06:50|19877.8|19865.8|19878.8|19866.8|19878.8|19866.8|19877.8|19865.8|2
1736964420000|2025-01-15 18:07:00|19877.8|19865.8|19877.8|19865.8|19877.8|19865.8|19877.8|19865.8|0
1736964440000|2025-01-15 18:07:20|19877.6|19865.6|19877.8|19865.8|19877.8|19865.8|19877.6|19865.6|14
1736964450000|2025-01-15 18:07:30|||||||||10
1736964460000|2025-01-15 18:07:40|19876.9|19864.9|19876.9|19864.9|19876.9|19864.9|19876.9|19864.9|15
1736964470000|2025-01-15 18:07:50|19877.8|19865.8|19877.8|19865.8|19877.8|19865.8|19877.8|19865.8|6
1736964480000|2025-01-15 18:08:00|||||||||1
1736964490000|2025-01-15 18:08:10|19876.6|19864.6|19877.8|19865.8|19877.8|19865.8|19876.6|19864.6|3
1736964500000|2025-01-15 18:08:20|19876.9|19864.9|19873.1|19861.1|19876.9|19864.9|19873.1|19861.1|18
1736964510000|2025-01-15 18:08:30|||||||||3
1736964520000|2025-01-15 18:08:40|||||||||8
1736964530000|2025-01-15 18:08:50|||||||||10
1736964540000|2025-01-15 18:09:00|||||||||1
1736964550000|2025-01-15 18:09:10|19876.6|19864.6|19876.6|19864.6|19876.6|19864.6|19876.6|19864.6|1
1736964560000|2025-01-15 18:09:20|19877.6|19865.6|19877.8|19865.8|19878.1|19866.1|19877.6|19865.6|4
1736964570000|2025-01-15 18:09:30|19878.1|19866.1|19876.9|19864.9|19878.1|19866.1|19876.9|19864.9|0
1736964580000|2025-01-15 18:09:40|19877.2|19865.2|19878.1|19866.1|19878.1|19866.1|19876.9|19864.9|8
1736964600000|2025-01-15 18:10:00|||||||||9
1736964610000|2025-01-15 18:10:10|||||||||6
1736964620000|2025-01-15 18:10:20|||||||||6
1736964640000|2025-01-15 18:10:40|19879.1|19867.1|19878.1|19866.1|19879.4|19867.4|19878.1|19866.1|10
1736964660000|2025-01-15 18:11:00|19879.4|19867.4|19882.8|19870.8|19882.8|19870.8|19879.1|19867.1|9
1736964670000|2025-01-15 18:11:10|19883.8|19871.8|19885.6|19873.6|19885.6|19873.6|19883.8|19871.8|15
1736964680000|2025-01-15 18:11:20|||||||||2
1736964700000|2025-01-15 18:11:40|19888.1|19876.1|19887.8|19875.8|19888.1|19876.1|19887.8|19875.8|1
1736964710000|2025-01-15 18:11:50|||||||||1
1736964720000|2025-01-15 18:12:00|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|1
1736964730000|2025-01-15 18:12:10|19887.8|19875.8|19890.6|19878.6|19890.6|19878.6|19887.8|19875.8|35
1736964740000|2025-01-15 18:12:20|19890.9|19878.9|19890.6|19878.6|19891.9|19879.9|19890.6|19878.6|3
1736964750000|2025-01-15 18:12:30|||||||||5
1736964760000|2025-01-15 18:12:40|||||||||8
1736964770000|2025-01-15 18:12:50|19892.6|19880.6|19890.1|19878.1|19892.6|19880.6|19890.1|19878.1|25
1736964780000|2025-01-15 18:13:00|19891.3|19879.3|19892.6|19880.6|19892.6|19880.6|19891.3|19879.3|30
1736964790000|2025-01-15 18:13:10|19891.3|19879.3|19892.3|19880.3|19892.3|19880.3|19891.3|19879.3|1
1736964800000|2025-01-15 18:13:20|19891.3|19879.3|19891.3|19879.3|19891.3|19879.3|19890.3|19878.3|2
1736964810000|2025-01-15 18:13:30|19892.6|19880.6|19892.3|19880.3|19892.6|19880.6|19892.3|19880.3|0
1736964820000|2025-01-15 18:13:40|19893.5|19881.5|19890.1|19878.1|19893.5|19881.5|19890.1|19878.1|1
1736964840000|2025-01-15 18:14:00|19891.3|19879.3|19890.1|19878.1|19892.3|19880.3|19890.1|19878.1|1
1736964850000|2025-01-15 18:14:10|19892.6|19880.6|19892.6|19880.6|19892.6|19880.6|19892.6|19880.6|2
1736964860000|2025-01-15 18:14:20|||||||||1
1736964870000|2025-01-15 18:14:30|19892.9|19880.9|19893.1|19881.1|19894.1|19882.1|19892.9|19880.9|12
1736964880000|2025-01-15 18:14:40|19891.9|19879.9|19891.9|19879.9|19891.9|19879.9|19891.9|19879.9|1
1736964890000|2025-01-15 18:14:50|19894.4|19882.4|19894.4|19882.4|19894.4|19882.4|19894.4|19882.4|8
1736964900000|2025-01-15 18:15:00|19893.1|19881.1|19891.9|19879.9|19893.1|19881.1|19891.9|19879.9|26
1736964910000|2025-01-15 18:15:10|19892.9|19880.9|19893.1|19881.1|19893.1|19881.1|19892.9|19880.9|2
1736964920000|2025-01-15 18:15:20|19894.1|19882.1|19893.4|19881.4|19894.1|19882.1|19893.4|19881.4|10
1736964930000|2025-01-15 18:15:30|19893.1|19881.1|19893.1|19881.1|19893.1|19881.1|19893.1|19881.1|2
1736964940000|2025-01-15 18:15:40|19892.7|19880.7|19892.7|19880.7|19892.7|19880.7|19892.7|19880.7|53
1736964950000|2025-01-15 18:15:50|||||||||6
1736964960000|2025-01-15 18:16:00|19894.3|19882.3|19892.7|19880.7|19894.7|19882.7|19892.7|19880.7|4
1736964970000|2025-01-15 18:16:10|19893|19881|19893|19881|19893|19881|19893|19881|1
1736964980000|2025-01-15 18:16:20|19896.8|19884.8|19898|19886|19899|19887|19896.8|19884.8|14
1736964990000|2025-01-15 18:16:30|19897.7|19885.7|19899.3|19887.3|19899.3|19887.3|19897.7|19885.7|3
1736965000000|2025-01-15 18:16:40|19899.5|19887.5|19897.7|19885.7|19899.5|19887.5|19897.7|19885.7|8
1736965010000|2025-01-15 18:16:50|19897.2|19885.2|19896.8|19884.8|19897.2|19885.2|19895.2|19883.2|10
1736965020000|2025-01-15 18:17:00|19896.5|19884.5|19896.5|19884.5|19896.5|19884.5|19895.5|19883.5|7
1736965040000|2025-01-15 18:17:20|19895.2|19883.2|19895.2|19883.2|19895.2|19883.2|19895.2|19883.2|7
1736965050000|2025-01-15 18:17:30|19895.5|19883.5|19894|19882|19896.2|19884.2|19894|19882|12
1736965060000|2025-01-15 18:17:40|||||||||1
1736965070000|2025-01-15 18:17:50|19893|19881|19892.7|19880.7|19893|19881|19892.7|19880.7|25
1736965080000|2025-01-15 18:18:00|19891.5|19879.5|19891.5|19879.5|19891.5|19879.5|19891.5|19879.5|7
1736965090000|2025-01-15 18:18:10|||||||||1
1736965100000|2025-01-15 18:18:20|||||||||2
1736965110000|2025-01-15 18:18:30|19891.2|19879.2|19891.5|19879.5|19891.5|19879.5|19891.2|19879.2|2
1736965120000|2025-01-15 18:18:40|||||||||5
1736965130000|2025-01-15 18:18:50|||||||||6
1736965140000|2025-01-15 18:19:00|19891.8|19879.8|19891.8|19879.8|19892|19880|19890.8|19878.8|21
1736965150000|2025-01-15 18:19:10|19892|19880|19892.3|19880.3|19892.3|19880.3|19892|19880|2
1736965160000|2025-01-15 18:19:20|19891.1|19879.1|19890.8|19878.8|19891.1|19879.1|19889.5|19877.5|9
1736965170000|2025-01-15 18:19:30|19889.5|19877.5|19887|19875|19889.5|19877.5|19887|19875|2
1736965180000|2025-01-15 18:19:40|19886.8|19874.8|19887|19875|19887|19875|19886.8|19874.8|1
1736965200000|2025-01-15 18:20:00|19888|19876|19888.6|19876.6|19888.9|19876.9|19887|19875|28
1736965210000|2025-01-15 18:20:10|19887|19875|19887.9|19875.9|19887.9|19875.9|19885.1|19873.1|8
1736965220000|2025-01-15 18:20:20|19888.2|19876.2|19888.2|19876.2|19888.2|19876.2|19887.2|19875.2|16
1736965240000|2025-01-15 18:20:40|19885.9|19873.9|19885.9|19873.9|19885.9|19873.9|19885.9|19873.9|0
1736965260000|2025-01-15 18:21:00|19887.5|19875.5|19884|19872|19887.5|19875.5|19884|19872|3
1736965270000|2025-01-15 18:21:10|19883.2|19871.2|19880|19868|19883.2|19871.2|19880|19868|19
1736965280000|2025-01-15 18:21:20|19879|19867|19880.3|19868.3|19880.3|19868.3|19879|19867|16
1736965290000|2025-01-15 18:21:30|19881.2|19869.2|19879|19867|19881.2|19869.2|19879|19867|5
1736965300000|2025-01-15 18:21:40|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|0
1736965310000|2025-01-15 18:21:50|19882.5|19870.5|19881.2|19869.2|19882.5|19870.5|19881.2|19869.2|0
1736965320000|2025-01-15 18:22:00|19883.2|19871.2|19891.2|19879.2|19892.2|19880.2|19883.2|19871.2|31
1736965330000|2025-01-15 18:22:10|19890|19878|19888.7|19876.7|19890|19878|19888.7|19876.7|3
1736965350000|2025-01-15 18:22:30|||||||||1
1736965380000|2025-01-15 18:23:00|19890|19878|19889|19877|19890|19878|19889|19877|8
1736965390000|2025-01-15 18:23:10|19888.7|19876.7|19888.7|19876.7|19888.7|19876.7|19887.8|19875.8|2
1736965400000|2025-01-15 18:23:20|||||||||4
1736965410000|2025-01-15 18:23:30|||||||||1
1736965420000|2025-01-15 18:23:40|19883.7|19871.7|19882.5|19870.5|19883.7|19871.7|19881.5|19869.5|43
1736965440000|2025-01-15 18:24:00|19885.9|19873.9|19885.7|19873.7|19885.9|19873.9|19884.7|19872.7|12
1736965450000|2025-01-15 18:24:10|19885.9|19873.9|19885.9|19873.9|19885.9|19873.9|19885.9|19873.9|0
1736965460000|2025-01-15 18:24:20|19883.4|19871.4|19883.2|19871.2|19884.1|19872.1|19883.2|19871.2|10
1736965470000|2025-01-15 18:24:30|||||||||10
1736965480000|2025-01-15 18:24:40|19884.1|19872.1|19883.2|19871.2|19884.1|19872.1|19883.2|19871.2|0
1736965490000|2025-01-15 18:24:50|19882.9|19870.9|19882.6|19870.6|19882.9|19870.9|19882.6|19870.6|20
1736965500000|2025-01-15 18:25:00|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|9
1736965520000|2025-01-15 18:25:20|||||||||4
1736965530000|2025-01-15 18:25:30|19883.4|19871.4|19883.9|19871.9|19883.9|19871.9|19883.4|19871.4|1
1736965540000|2025-01-15 18:25:40|19885.1|19873.1|19884.1|19872.1|19885.1|19873.1|19882.9|19870.9|3
1736965550000|2025-01-15 18:25:50|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|19885.4|19873.4|12
1736965560000|2025-01-15 18:26:00|||||||||28
1736965580000|2025-01-15 18:26:20|19887.9|19875.9|19887.9|19875.9|19887.9|19875.9|19886.9|19874.9|21
1736965590000|2025-01-15 18:26:30|19887.3|19875.3|19887.9|19875.9|19887.9|19875.9|19887.3|19875.3|2
1736965600000|2025-01-15 18:26:40|19887.6|19875.6|19887.6|19875.6|19887.6|19875.6|19887.6|19875.6|1
1736965610000|2025-01-15 18:26:50|19888.9|19876.9|19888.9|19876.9|19888.9|19876.9|19888.9|19876.9|0
1736965620000|2025-01-15 18:27:00|19889.8|19877.8|19889.8|19877.8|19889.8|19877.8|19889.8|19877.8|0
1736965630000|2025-01-15 18:27:10|19888.9|19876.9|19887.6|19875.6|19888.9|19876.9|19887.6|19875.6|62
1736965640000|2025-01-15 18:27:20|19887.3|19875.3|19888.9|19876.9|19890.4|19878.4|19887.3|19875.3|8
1736965650000|2025-01-15 18:27:30|19887.9|19875.9|19887.3|19875.3|19887.9|19875.9|19887.3|19875.3|124
1736965670000|2025-01-15 18:27:50|19888.3|19876.3|19887.3|19875.3|19888.3|19876.3|19887.3|19875.3|0
1736965680000|2025-01-15 18:28:00|19887.1|19875.1|19887.1|19875.1|19887.1|19875.1|19887.1|19875.1|2
1736965690000|2025-01-15 18:28:10|||||||||1
1736965710000|2025-01-15 18:28:30|||||||||6
1736965720000|2025-01-15 18:28:40|19888.3|19876.3|19888.6|19876.6|19889.6|19877.6|19888.3|19876.3|19
1736965730000|2025-01-15 18:28:50|19888.3|19876.3|19887.3|19875.3|19888.3|19876.3|19887.3|19875.3|0
1736965740000|2025-01-15 18:29:00|||||||||1
1736965750000|2025-01-15 18:29:10|19889.3|19877.3|19886.4|19874.4|19889.3|19877.3|19886.1|19874.1|11
1736965760000|2025-01-15 18:29:20|19885.4|19873.4|19885.4|19873.4|19886.6|19874.6|19885.4|19873.4|0
1736965770000|2025-01-15 18:29:30|19885.7|19873.7|19887.3|19875.3|19887.6|19875.6|19885.7|19873.7|0
1736965780000|2025-01-15 18:29:40|19885.4|19873.4|19889.1|19877.1|19889.4|19877.4|19885.1|19873.1|47
1736965790000|2025-01-15 18:29:50|19888.9|19876.9|19888.2|19876.2|19888.9|19876.9|19888.2|19876.2|5
1736965800000|2025-01-15 18:30:00|19888.5|19876.5|19887.2|19875.2|19888.5|19876.5|19886.9|19874.9|5
1736965820000|2025-01-15 18:30:20|19888.5|19876.5|19888.5|19876.5|19888.5|19876.5|19887.2|19875.2|1
1736965860000|2025-01-15 18:31:00|19886|19874|19888.5|19876.5|19888.5|19876.5|19886|19874|16
1736965880000|2025-01-15 18:31:20|||||||||4
1736965900000|2025-01-15 18:31:40|||||||||2
1736965910000|2025-01-15 18:31:50|19890.4|19878.4|19890.4|19878.4|19890.4|19878.4|19890.4|19878.4|11
1736965920000|2025-01-15 18:32:00|19889.4|19877.4|19889.7|19877.7|19890.7|19878.7|19889.4|19877.4|20
1736965930000|2025-01-15 18:32:10|19890.7|19878.7|19890.7|19878.7|19890.7|19878.7|19890.7|19878.7|0
1736965940000|2025-01-15 18:32:20|||||||||1
1736965950000|2025-01-15 18:32:30|||||||||5
1736965960000|2025-01-15 18:32:40|19889.1|19877.1|19888.2|19876.2|19889.7|19877.7|19888.2|19876.2|1
1736965980000|2025-01-15 18:33:00|19889.4|19877.4|19889.7|19877.7|19889.7|19877.7|19889.4|19877.4|7
1736966000000|2025-01-15 18:33:20|19888.7|19876.7|19889.1|19877.1|19890.4|19878.4|19888.2|19876.2|5
1736966010000|2025-01-15 18:33:30|19889.4|19877.4|19889.7|19877.7|19889.7|19877.7|19889.4|19877.4|5
1736966020000|2025-01-15 18:33:40|19893.2|19881.2|19893.2|19881.2|19893.2|19881.2|19893.2|19881.2|37
1736966040000|2025-01-15 18:34:00|19894.4|19882.4|19893.2|19881.2|19894.4|19882.4|19893.2|19881.2|10
1736966050000|2025-01-15 18:34:10|19893.5|19881.5|19893.5|19881.5|19893.5|19881.5|19893.5|19881.5|1
1736966060000|2025-01-15 18:34:20|19893.2|19881.2|19891|19879|19893.5|19881.5|19891|19879|1
1736966070000|2025-01-15 18:34:30|19890.7|19878.7|19890.7|19878.7|19891|19879|19890.7|19878.7|0
1736966090000|2025-01-15 18:34:50|19889|19877|19890.5|19878.5|19890.5|19878.5|19889|19877|14
1736966100000|2025-01-15 18:35:00|19891.5|19879.5|19892.1|19880.1|19893.3|19881.3|19891.5|19879.5|8
1736966110000|2025-01-15 18:35:10|19893.3|19881.3|19893.3|19881.3|19893.3|19881.3|19893.3|19881.3|1
1736966120000|2025-01-15 18:35:20|19894.3|19882.3|19894.3|19882.3|19894.3|19882.3|19894.3|19882.3|2
1736966140000|2025-01-15 18:35:40|19892.1|19880.1|19893.3|19881.3|19893.3|19881.3|19892.1|19880.1|0
1736966160000|2025-01-15 18:36:00|19893.1|19881.1|19894.6|19882.6|19894.6|19882.6|19892.1|19880.1|25
1736966170000|2025-01-15 18:36:10|||||||||9
1736966180000|2025-01-15 18:36:20|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|1
1736966220000|2025-01-15 18:37:00|19895.1|19883.1|19894.9|19882.9|19897.1|19885.1|19894.9|19882.9|9
1736966230000|2025-01-15 18:37:10|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|0
1736966240000|2025-01-15 18:37:20|19894.9|19882.9|19889.9|19877.9|19894.9|19882.9|19889.9|19877.9|5
1736966250000|2025-01-15 18:37:30|19891.1|19879.1|19892.1|19880.1|19892.1|19880.1|19891.1|19879.1|0
1736966260000|2025-01-15 18:37:40|19890.1|19878.1|19889.9|19877.9|19890.1|19878.1|19889.9|19877.9|4
1736966270000|2025-01-15 18:37:50|19889.6|19877.6|19889.6|19877.6|19889.6|19877.6|19889.6|19877.6|0
1736966280000|2025-01-15 18:38:00|19889.9|19877.9|19890.1|19878.1|19890.1|19878.1|19889.9|19877.9|5
1736966300000|2025-01-15 18:38:20|19893.3|19881.3|19893.3|19881.3|19893.3|19881.3|19893.3|19881.3|2
1736966310000|2025-01-15 18:38:30|||||||||17
1736966320000|2025-01-15 18:38:40|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|1
1736966330000|2025-01-15 18:38:50|19895.6|19883.6|19895.6|19883.6|19895.6|19883.6|19895.6|19883.6|1
1736966340000|2025-01-15 18:39:00|19895.8|19883.8|19897.1|19885.1|19897.1|19885.1|19895.6|19883.6|13
1736966350000|2025-01-15 18:39:10|||||||||2
1736966360000|2025-01-15 18:39:20|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|10
1736966370000|2025-01-15 18:39:30|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|0
1736966380000|2025-01-15 18:39:40|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|19897.4|19885.4|2
1736966390000|2025-01-15 18:39:50|||||||||1
1736966400000|2025-01-15 18:40:00|19894.6|19882.6|19894.6|19882.6|19894.9|19882.9|19894.6|19882.6|12
1736966410000|2025-01-15 18:40:10|19894.9|19882.9|19894.6|19882.6|19894.9|19882.9|19894.6|19882.6|5
1736966420000|2025-01-15 18:40:20|19892.6|19880.6|19891.8|19879.8|19892.6|19880.6|19891.8|19879.8|2
1736966430000|2025-01-15 18:40:30|19889.9|19877.9|19890.8|19878.8|19890.8|19878.8|19889.9|19877.9|1
1736966440000|2025-01-15 18:40:40|19891.1|19879.1|19892.1|19880.1|19892.1|19880.1|19891.1|19879.1|6
1736966450000|2025-01-15 18:40:50|19894.6|19882.6|19894.6|19882.6|19894.6|19882.6|19894.3|19882.3|3
1736966460000|2025-01-15 18:41:00|19892.6|19880.6|19893.3|19881.3|19895.3|19883.3|19892.6|19880.6|8
1736966470000|2025-01-15 18:41:10|19894.3|19882.3|19894|19882|19894.3|19882.3|19893.1|19881.1|2
1736966480000|2025-01-15 18:41:20|19894.6|19882.6|19894.3|19882.3|19894.6|19882.6|19893.3|19881.3|4
1736966490000|2025-01-15 18:41:30|19894|19882|19894|19882|19894|19882|19894|19882|0
1736966500000|2025-01-15 18:41:40|19893.1|19881.1|19893.1|19881.1|19894|19882|19892.1|19880.1|18
1736966510000|2025-01-15 18:41:50|19892.1|19880.1|19894.6|19882.6|19894.6|19882.6|19892.1|19880.1|3
1736966520000|2025-01-15 18:42:00|19895.6|19883.6|19893.6|19881.6|19896.1|19884.1|19893.6|19881.6|43
1736966530000|2025-01-15 18:42:10|19892.6|19880.6|19892.6|19880.6|19893.6|19881.6|19892.6|19880.6|8
1736966540000|2025-01-15 18:42:20|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|19893.9|19881.9|9
1736966550000|2025-01-15 18:42:30|19895.1|19883.1|19895.1|19883.1|19895.1|19883.1|19895.1|19883.1|0
1736966560000|2025-01-15 18:42:40|19895.7|19883.7|19895.4|19883.4|19896.7|19884.7|19895.4|19883.4|35
1736966570000|2025-01-15 18:42:50|19895.1|19883.1|19895.1|19883.1|19895.1|19883.1|19895.1|19883.1|0
1736966580000|2025-01-15 18:43:00|19895.4|19883.4|19897.6|19885.6|19897.6|19885.6|19895.4|19883.4|86
1736966590000|2025-01-15 18:43:10|19896.7|19884.7|19895.4|19883.4|19896.7|19884.7|19895.1|19883.1|3
1736966600000|2025-01-15 18:43:20|19895.7|19883.7|19895.1|19883.1|19895.7|19883.7|19895.1|19883.1|4
1736966610000|2025-01-15 18:43:30|19894.2|19882.2|19895.1|19883.1|19895.1|19883.1|19894.2|19882.2|0
1736966620000|2025-01-15 18:43:40|19894.9|19882.9|19895.1|19883.1|19895.1|19883.1|19893.9|19881.9|15
1736966630000|2025-01-15 18:43:50|19894.2|19882.2|19897.6|19885.6|19897.6|19885.6|19894.2|19882.2|6
1736966640000|2025-01-15 18:44:00|19897.7|19885.7|19899.5|19887.5|19900.4|19888.4|19897.7|19885.7|12
1736966650000|2025-01-15 18:44:10|19900.4|19888.4|19900.2|19888.2|19900.4|19888.4|19899.2|19887.2|8
1736966660000|2025-01-15 18:44:20|19898.2|19886.2|19902.7|19890.7|19902.7|19890.7|19898.2|19886.2|26
1736966680000|2025-01-15 18:44:40|19901.7|19889.7|19901.7|19889.7|19901.7|19889.7|19901.7|19889.7|1
1736966690000|2025-01-15 18:44:50|19901.4|19889.4|19901.4|19889.4|19901.4|19889.4|19901.4|19889.4|2
1736966700000|2025-01-15 18:45:00|19901.1|19889.1|19901.4|19889.4|19901.4|19889.4|19900.2|19888.2|9
1736966710000|2025-01-15 18:45:10|19903.3|19891.3|19904.2|19892.2|19904.2|19892.2|19903.3|19891.3|17
1736966720000|2025-01-15 18:45:20|||||||||1
1736966730000|2025-01-15 18:45:30|19903.2|19891.2|19904.2|19892.2|19904.2|19892.2|19903.2|19891.2|16
1736966740000|2025-01-15 18:45:40|19903.2|19891.2|19903.2|19891.2|19903.2|19891.2|19903.2|19891.2|1
1736966750000|2025-01-15 18:45:50|19904.2|19892.2|19903.2|19891.2|19904.2|19892.2|19902.7|19890.7|7
1736966760000|2025-01-15 18:46:00|19904.2|19892.2|19904.2|19892.2|19904.2|19892.2|19904.2|19892.2|6
1736966770000|2025-01-15 18:46:10|19903.2|19891.2|19904.2|19892.2|19904.2|19892.2|19903.2|19891.2|0
1736966780000|2025-01-15 18:46:20|19903.2|19891.2|19904.2|19892.2|19904.2|19892.2|19903.2|19891.2|8
1736966800000|2025-01-15 18:46:40|19904.7|19892.7|19903.5|19891.5|19904.7|19892.7|19902.5|19890.5|36
1736966820000|2025-01-15 18:47:00|19903.8|19891.8|19903.8|19891.8|19903.8|19891.8|19903.8|19891.8|5
1736966830000|2025-01-15 18:47:10|||||||||15
1736966840000|2025-01-15 18:47:20|||||||||6
1736966850000|2025-01-15 18:47:30|19904.3|19892.3|19904.3|19892.3|19904.3|19892.3|19904.3|19892.3|34
1736966860000|2025-01-15 18:47:40|||||||||4
1736966870000|2025-01-15 18:47:50|19904.9|19892.9|19904.9|19892.9|19904.9|19892.9|19904.9|19892.9|8
1736966880000|2025-01-15 18:48:00|19905.2|19893.2|19905.5|19893.5|19905.5|19893.5|19905.2|19893.2|18
1736966890000|2025-01-15 18:48:10|19905.2|19893.2|19905.5|19893.5|19905.5|19893.5|19904.9|19892.9|19
1736966900000|2025-01-15 18:48:20|19908.4|19896.4|19908.6|19896.6|19909.6|19897.6|19908.4|19896.4|22
1736966910000|2025-01-15 18:48:30|19907.4|19895.4|19909.9|19897.9|19909.9|19897.9|19907.4|19895.4|5
1736966920000|2025-01-15 18:48:40|19908|19896|19908.4|19896.4|19908.4|19896.4|19908|19896|8
1736966930000|2025-01-15 18:48:50|19908.6|19896.6|19907.7|19895.7|19908.6|19896.6|19907.7|19895.7|16
1736966940000|2025-01-15 18:49:00|19907.4|19895.4|19908.6|19896.6|19908.9|19896.9|19907.4|19895.4|33
1736966950000|2025-01-15 18:49:10|19908.4|19896.4|19908.4|19896.4|19908.4|19896.4|19907.4|19895.4|2
1736966960000|2025-01-15 18:49:20|19907.4|19895.4|19904.3|19892.3|19908.4|19896.4|19904.3|19892.3|23
1736966970000|2025-01-15 18:49:30|19905.3|19893.3|19906.8|19894.8|19906.8|19894.8|19905.3|19893.3|2
1736966980000|2025-01-15 18:49:40|19907.8|19895.8|19907.8|19895.8|19909.1|19897.1|19907.8|19895.8|2
1736966990000|2025-01-15 18:49:50|19908.1|19896.1|19909.3|19897.3|19909.3|19897.3|19908.1|19896.1|6
1736967000000|2025-01-15 18:50:00|19908.4|19896.4|19909.6|19897.6|19909.6|19897.6|19908.4|19896.4|34
1736967010000|2025-01-15 18:50:10|19909.9|19897.9|19912.8|19900.8|19912.8|19900.8|19909.9|19897.9|11
1736967020000|2025-01-15 18:50:20|19911.8|19899.8|19911.8|19899.8|19912.8|19900.8|19910.9|19898.9|9
1736967040000|2025-01-15 18:50:40|19911.6|19899.6|19911.6|19899.6|19911.8|19899.8|19911.6|19899.6|3
1736967050000|2025-01-15 18:50:50|19911.8|19899.8|19910.9|19898.9|19911.8|19899.8|19910.9|19898.9|2
1736967060000|2025-01-15 18:51:00|19911.6|19899.6|19911.8|19899.8|19912.1|19900.1|19911.6|19899.6|7
1736967070000|2025-01-15 18:51:10|19910.6|19898.6|19910.6|19898.6|19910.6|19898.6|19910.6|19898.6|5
1736967080000|2025-01-15 18:51:20|19911.6|19899.6|19910.6|19898.6|19911.8|19899.8|19910.6|19898.6|13
1736967100000|2025-01-15 18:51:40|19910.9|19898.9|19910.6|19898.6|19911.6|19899.6|19910.6|19898.6|0
1736967110000|2025-01-15 18:51:50|19911.6|19899.6|19911.6|19899.6|19911.8|19899.8|19909.9|19897.9|7
1736967120000|2025-01-15 18:52:00|19911.8|19899.8|19912.8|19900.8|19912.8|19900.8|19910.3|19898.3|14
1736967130000|2025-01-15 18:52:10|19913.8|19901.8|19915|19903|19915.3|19903.3|19912.8|19900.8|11
1736967140000|2025-01-15 18:52:20|19914.1|19902.1|19915|19903|19915|19903|19914.1|19902.1|6
1736967150000|2025-01-15 18:52:30|19915.3|19903.3|19915|19903|19915.3|19903.3|19914.1|19902.1|8
1736967160000|2025-01-15 18:52:40|19914.3|19902.3|19915.3|19903.3|19915.3|19903.3|19914.3|19902.3|0
1736967170000|2025-01-15 18:52:50|19915|19903|19912.8|19900.8|19915|19903|19910.9|19898.9|36
1736967180000|2025-01-15 18:53:00|19911.8|19899.8|19910.9|19898.9|19912.4|19900.4|19910.9|19898.9|20
1736967190000|2025-01-15 18:53:10|19910.6|19898.6|19910.9|19898.9|19910.9|19898.9|19910.6|19898.6|5
1736967200000|2025-01-15 18:53:20|19911.8|19899.8|19910.9|19898.9|19911.8|19899.8|19910.9|19898.9|3
1736967210000|2025-01-15 18:53:30|19911.8|19899.8|19910.9|19898.9|19911.8|19899.8|19910.9|19898.9|0
1736967240000|2025-01-15 18:54:00|19912.8|19900.8|19915.5|19903.5|19915.5|19903.5|19912.8|19900.8|89
1736967250000|2025-01-15 18:54:10|19915.2|19903.2|19913|19901|19915.5|19903.5|19913|19901|44
1736967260000|2025-01-15 18:54:20|19914.9|19902.9|19913.9|19901.9|19914.9|19902.9|19913.9|19901.9|11
1736967270000|2025-01-15 18:54:30|19915.5|19903.5|19915.5|19903.5|19915.5|19903.5|19915.5|19903.5|31
1736967280000|2025-01-15 18:54:40|19914.9|19902.9|19916.2|19904.2|19917.4|19905.4|19914.9|19902.9|21
1736967290000|2025-01-15 18:54:50|19915.9|19903.9|19916.2|19904.2|19916.2|19904.2|19915.9|19903.9|3
1736967300000|2025-01-15 18:55:00|19915.9|19903.9|19914.9|19902.9|19916.2|19904.2|19914.9|19902.9|37
1736967310000|2025-01-15 18:55:10|19913.9|19901.9|19914.9|19902.9|19914.9|19902.9|19913.9|19901.9|0
1736967320000|2025-01-15 18:55:20|19913.9|19901.9|19915.5|19903.5|19915.5|19903.5|19913.9|19901.9|7
1736967330000|2025-01-15 18:55:30|19915.2|19903.2|19917.4|19905.4|19917.4|19905.4|19915.2|19903.2|7
1736967340000|2025-01-15 18:55:40|19917.1|19905.1|19917.1|19905.1|19917.1|19905.1|19917.1|19905.1|9
1736967350000|2025-01-15 18:55:50|19917.4|19905.4|19917.4|19905.4|19917.4|19905.4|19917.4|19905.4|2
1736967360000|2025-01-15 18:56:00|||||||||9
1736967370000|2025-01-15 18:56:10|||||||||8
1736967380000|2025-01-15 18:56:20|19916.4|19904.4|19915.7|19903.7|19917|19905|19915.7|19903.7|9
1736967390000|2025-01-15 18:56:30|19915.5|19903.5|19915.5|19903.5|19915.5|19903.5|19915.5|19903.5|10
1736967400000|2025-01-15 18:56:40|||||||||19
1736967410000|2025-01-15 18:56:50|19914.2|19902.2|19915.5|19903.5|19915.5|19903.5|19913.2|19901.2|61
1736967420000|2025-01-15 18:57:00|19913.5|19901.5|19915.7|19903.7|19915.7|19903.7|19913.5|19901.5|39
1736967430000|2025-01-15 18:57:10|19915.5|19903.5|19917.7|19905.7|19917.7|19905.7|19915.5|19903.5|14
1736967440000|2025-01-15 18:57:20|19915.7|19903.7|19920.2|19908.2|19920.5|19908.5|19915.7|19903.7|41
1736967450000|2025-01-15 18:57:30|19920.5|19908.5|19918.5|19906.5|19920.5|19908.5|19918.5|19906.5|13
1736967460000|2025-01-15 18:57:40|19916.6|19904.6|19917.3|19905.3|19917.6|19905.6|19916.6|19904.6|22
1736967470000|2025-01-15 18:57:50|19916|19904|19917.3|19905.3|19917.3|19905.3|19916|19904|4
1736967480000|2025-01-15 18:58:00|19918.5|19906.5|19916|19904|19918.5|19906.5|19916|19904|72
1736967490000|2025-01-15 18:58:10|19913.5|19901.5|19913.5|19901.5|19913.5|19901.5|19913.5|19901.5|33
1736967500000|2025-01-15 18:58:20|19914.1|19902.1|19916|19904|19916|19904|19913.8|19901.8|31
1736967510000|2025-01-15 18:58:30|19916.3|19904.3|19917.6|19905.6|19917.6|19905.6|19916.3|19904.3|15
1736967520000|2025-01-15 18:58:40|19917.3|19905.3|19917|19905|19918.5|19906.5|19917|19905|47
1736967530000|2025-01-15 18:58:50|19916|19904|19918.5|19906.5|19918.5|19906.5|19916|19904|21
1736967540000|2025-01-15 18:59:00|19918|19906|19918|19906|19918|19906|19916|19904|40
1736967550000|2025-01-15 18:59:10|19918.2|19906.2|19918.9|19906.9|19919.5|19907.5|19918|19906|48
1736967560000|2025-01-15 18:59:20|19918|19906|19917.4|19905.4|19918|19906|19917.4|19905.4|60
1736967570000|2025-01-15 18:59:30|19917.7|19905.7|19919.9|19907.9|19919.9|19907.9|19917.4|19905.4|86
1736967580000|2025-01-15 18:59:40|19921.4|19909.4|19921.8|19909.8|19922.4|19910.4|19919.9|19907.9|194
1736967590000|2025-01-15 18:59:50|19921.3|19909.3|19921.8|19909.8|19921.8|19909.8|19921.3|19909.3|104
1736967600000|2025-01-15 19:00:00|19922.8|19910.8|19924.3|19912.3|19924.3|19912.3|19922.8|19910.8|98
1736967610000|2025-01-15 19:00:10|19925.3|19913.3|19924.3|19912.3|19925.3|19913.3|19924.3|19912.3|38
1736967620000|2025-01-15 19:00:20|19926.3|19914.3|19924.3|19912.3|19926.3|19914.3|19924.3|19912.3|2
1736967630000|2025-01-15 19:00:30|19925.3|19913.3|19925.3|19913.3|19925.6|19913.6|19925.3|19913.3|2
1736967640000|2025-01-15 19:00:40|19926.3|19914.3|19928.2|19916.2|19928.8|19916.8|19924.6|19912.6|46
1736967650000|2025-01-15 19:00:50|19928.8|19916.8|19930.6|19918.6|19930.6|19918.6|19928.8|19916.8|157
1736967660000|2025-01-15 19:01:00|19931.6|19919.6|19931.6|19919.6|19931.8|19919.8|19931.3|19919.3|16
1736967670000|2025-01-15 19:01:10|19929.3|19917.3|19931.3|19919.3|19931.3|19919.3|19929.3|19917.3|1
1736967680000|2025-01-15 19:01:20|19931.8|19919.8|19931.8|19919.8|19931.8|19919.8|19931.8|19919.8|4
1736967690000|2025-01-15 19:01:30|19931.6|19919.6|19931.6|19919.6|19931.6|19919.6|19931.3|19919.3|5
1736967700000|2025-01-15 19:01:40|19931.3|19919.3|19931.6|19919.6|19931.6|19919.6|19931.3|19919.3|10
1736967710000|2025-01-15 19:01:50|19931.8|19919.8|19932.8|19920.8|19932.8|19920.8|19931.8|19919.8|15
1736967720000|2025-01-15 19:02:00|19933.8|19921.8|19934.3|19922.3|19934.3|19922.3|19932.8|19920.8|4
1736967730000|2025-01-15 19:02:10|19935.9|19923.9|19935.9|19923.9|19935.9|19923.9|19935.9|19923.9|31
1736967740000|2025-01-15 19:02:20|19936.8|19924.8|19931.6|19919.6|19936.8|19924.8|19931.6|19919.6|35
1736967750000|2025-01-15 19:02:30|19931.3|19919.3|19931.3|19919.3|19931.3|19919.3|19931.3|19919.3|2
1736967770000|2025-01-15 19:02:50|19931.8|19919.8|19931.8|19919.8|19931.8|19919.8|19931.8|19919.8|34
1736967780000|2025-01-15 19:03:00|19929.9|19917.9|19929.9|19917.9|19929.9|19917.9|19929.9|19917.9|37
1736967790000|2025-01-15 19:03:10|19931.8|19919.8|19931.8|19919.8|19931.8|19919.8|19930.9|19918.9|40
1736967800000|2025-01-15 19:03:20|||||||||4
1736967810000|2025-01-15 19:03:30|19930.3|19918.3|19931.8|19919.8|19931.8|19919.8|19929.3|19917.3|27
1736967820000|2025-01-15 19:03:40|19933.8|19921.8|19934.1|19922.1|19934.3|19922.3|19933.8|19921.8|20
1736967830000|2025-01-15 19:03:50|19933.8|19921.8|19933.8|19921.8|19933.8|19921.8|19933.8|19921.8|5
1736967840000|2025-01-15 19:04:00|19934.1|19922.1|19933.8|19921.8|19934.1|19922.1|19933.8|19921.8|8
1736967850000|2025-01-15 19:04:10|19934.1|19922.1|19933.8|19921.8|19934.1|19922.1|19933.8|19921.8|10
1736967860000|2025-01-15 19:04:20|19932.8|19920.8|19930.3|19918.3|19932.8|19920.8|19929.9|19917.9|8
1736967870000|2025-01-15 19:04:30|19929.3|19917.3|19927.4|19915.4|19930.6|19918.6|19926.4|19914.4|25
1736967880000|2025-01-15 19:04:40|19926.8|19914.8|19924.9|19912.9|19926.8|19914.8|19924.9|19912.9|13
1736967890000|2025-01-15 19:04:50|19925.2|19913.2|19926.2|19914.2|19927.4|19915.4|19925.2|19913.2|11
1737037800000|2025-01-16 14:30:00|19907.9|19895.9|19881.7|19869.7|19916.7|19897.5|19881.7|19869.7|63
1737037810000|2025-01-16 14:30:10|19883.7|19871.7|19886.2|19874.2|19896.2|19884.2|19883.7|19871.7|33
1737037820000|2025-01-16 14:30:20|19885.9|19873.9|19885.4|19873.4|19890.1|19878.1|19884.4|19872.4|44
1737037830000|2025-01-16 14:30:30|19886.4|19874.4|19885.6|19873.6|19890.1|19878.1|19884.4|19872.4|25
1737037840000|2025-01-16 14:30:40|19886.6|19874.6|19898.1|19886.1|19898.7|19886.7|19886.6|19874.6|61
1737037850000|2025-01-16 14:30:50|19897.2|19885.2|19895.1|19883.1|19898.1|19886.1|19891.2|19879.2|7
1737037860000|2025-01-16 14:31:00|19892.9|19880.9|19872.2|19860.2|19892.9|19880.9|19869.7|19857.7|31
1737037870000|2025-01-16 14:31:10|19873.2|19861.2|19868.7|19856.7|19876.2|19864.2|19867.4|19855.4|10
1737037880000|2025-01-16 14:31:20|19867.2|19855.2|19863.1|19851.1|19871.9|19859.9|19861.2|19849.2|15
1737037890000|2025-01-16 14:31:30|19863.7|19851.7|19853.7|19841.7|19868.1|19856.1|19853.7|19841.7|21
1737037900000|2025-01-16 14:31:40|19854.7|19842.7|19848.9|19836.9|19854.7|19842.7|19844.4|19832.4|18
1737037910000|2025-01-16 14:31:50|19847.9|19835.9|19848.1|19836.1|19853.1|19841.1|19840.6|19828.6|20
1737037920000|2025-01-16 14:32:00|19845.6|19833.6|19844.4|19832.4|19848.9|19836.9|19842.9|19830.9|23
1737037930000|2025-01-16 14:32:10|19846.4|19834.4|19852.2|19840.2|19852.2|19840.2|19846.4|19834.4|18
1737037940000|2025-01-16 14:32:20|19853.1|19841.1|19859.1|19847.1|19859.4|19847.4|19849.4|19837.4|12
1737037950000|2025-01-16 14:32:30|19859.4|19847.4|19853.1|19841.1|19859.4|19847.4|19851.9|19839.9|7
1737037960000|2025-01-16 14:32:40|19860.9|19848.9|19867.4|19855.4|19867.4|19855.4|19860.9|19848.9|19
1737037970000|2025-01-16 14:32:50|19867.7|19855.7|19863.7|19851.7|19871.2|19859.2|19863.7|19851.7|51
1737037980000|2025-01-16 14:33:00|19863.1|19851.1|19862.2|19850.2|19863.4|19851.4|19859.7|19847.7|6
1737037990000|2025-01-16 14:33:10|19861.2|19849.2|19854.9|19842.9|19861.2|19849.2|19854.9|19842.9|12
1737038000000|2025-01-16 14:33:20|19853.9|19841.9|19854.2|19842.2|19856.7|19844.7|19853.9|19841.9|14
1737038010000|2025-01-16 14:33:30|19855.2|19843.2|19853.9|19841.9|19855.2|19843.2|19853|19841|6
1737038020000|2025-01-16 14:33:40|19853|19841|19856.2|19844.2|19858.7|19846.7|19853|19841|29
1737038030000|2025-01-16 14:33:50|19858.2|19846.2|19857.9|19845.9|19858.4|19846.4|19857.9|19845.9|8
1737038040000|2025-01-16 14:34:00|19863.4|19851.4|19863.7|19851.7|19866.2|19854.2|19863.4|19851.4|22
1737038050000|2025-01-16 14:34:10|19864.7|19852.7|19862.6|19850.6|19865.9|19853.9|19860.7|19848.7|7
1737038060000|2025-01-16 14:34:20|19861.6|19849.6|19862.6|19850.6|19862.6|19850.6|19856.9|19844.9|8
1737038070000|2025-01-16 14:34:30|19861.8|19849.8|19858.2|19846.2|19861.8|19849.8|19856.9|19844.9|15
1737038080000|2025-01-16 14:34:40|19857.9|19845.9|19860.1|19848.1|19860.1|19848.1|19857.9|19845.9|9
1737038090000|2025-01-16 14:34:50|19859.1|19847.1|19850.1|19838.1|19859.1|19847.1|19849.1|19837.1|5
1737038100000|2025-01-16 14:35:00|19847.6|19835.6|19843.4|19831.4|19850.4|19838.4|19843.4|19831.4|41
1737038110000|2025-01-16 14:35:10|19842.4|19830.4|19828.4|19816.4|19842.4|19830.4|19823|19811|27
1737038120000|2025-01-16 14:35:20|19828.9|19816.9|19828.7|19816.7|19830.2|19818.2|19826.2|19814.2|12
1737038130000|2025-01-16 14:35:30|19828.9|19816.9|19828.2|19816.2|19831.2|19819.2|19828.2|19816.2|9
1737038140000|2025-01-16 14:35:40|19826.2|19814.2|19835.9|19823.9|19838.2|19826.2|19826.2|19814.2|15
1737038150000|2025-01-16 14:35:50|19836.2|19824.2|19838.7|19826.7|19839.7|19827.7|19836.2|19824.2|1
1737038160000|2025-01-16 14:36:00|19836.2|19824.2|19828.4|19816.4|19836.2|19824.2|19828.4|19816.4|17
1737038170000|2025-01-16 14:36:10|19828.2|19816.2|19829.4|19817.4|19829.4|19817.4|19827.2|19815.2|10
1737038180000|2025-01-16 14:36:20|19830.4|19818.4|19839.4|19827.4|19840.7|19828.7|19827.9|19815.9|21
1737038190000|2025-01-16 14:36:30|19839.7|19827.7|19828.7|19816.7|19839.7|19827.7|19828.7|19816.7|13
1737038200000|2025-01-16 14:36:40|19829.9|19817.9|19828.4|19816.4|19829.9|19817.9|19828.4|19816.4|6
1737038210000|2025-01-16 14:36:50|19827.2|19815.2|19830.7|19818.7|19831.2|19819.2|19827.2|19815.2|2
1737038220000|2025-01-16 14:37:00|19835.4|19823.4|19831.9|19819.9|19835.7|19823.7|19831.9|19819.9|7
1737038230000|2025-01-16 14:37:10|19829.1|19817.1|19829.4|19817.4|19829.4|19817.4|19827.2|19815.2|6
1737038240000|2025-01-16 14:37:20|19829.7|19817.7|19833.2|19821.2|19834.1|19822.1|19829.4|19817.4|8
1737038250000|2025-01-16 14:37:30|19834.1|19822.1|19835.1|19823.1|19837.1|19825.1|19834.1|19822.1|7
1737038260000|2025-01-16 14:37:40|19834.6|19822.6|19833.1|19821.1|19834.6|19822.6|19832.1|19820.1|19
1737038270000|2025-01-16 14:37:50|19833.4|19821.4|19831.8|19819.8|19834.1|19822.1|19830.9|19818.9|22
1737038280000|2025-01-16 14:38:00|19830.9|19818.9|19823.8|19811.8|19830.9|19818.9|19817.8|19805.8|12
1737038290000|2025-01-16 14:38:10|19823.6|19811.6|19798.1|19786.1|19825.3|19813.3|19796.8|19784.8|42
1737038300000|2025-01-16 14:38:20|19799.3|19787.3|19795.6|19783.6|19799.3|19787.3|19795.6|19783.6|11
1737038310000|2025-01-16 14:38:30|19796.6|19784.6|19791.3|19779.3|19796.6|19784.6|19788.4|19776.4|11
1737038320000|2025-01-16 14:38:40|19791.6|19779.6|19793.8|19781.8|19794.1|19782.1|19791.6|19779.6|3
1737038330000|2025-01-16 14:38:50|19796.6|19784.6|19794.3|19782.3|19799.1|19787.1|19794.3|19782.3|45
1737038340000|2025-01-16 14:39:00|19793.4|19781.4|19786.8|19774.8|19793.4|19781.4|19785.9|19773.9|42
1737038350000|2025-01-16 14:39:10|19785.9|19773.9|19766.1|19754.1|19786.8|19774.8|19762.9|19750.9|40
1737038360000|2025-01-16 14:39:20|19767.1|19755.1|19749.9|19737.9|19769.6|19757.6|19749.6|19737.6|51
1737038370000|2025-01-16 14:39:30|19748.1|19736.1|19756.4|19744.4|19756.4|19744.4|19748.1|19736.1|45
1737038380000|2025-01-16 14:39:40|19758.9|19746.9|19757.1|19745.1|19761.4|19749.4|19756.1|19744.1|32
1737038390000|2025-01-16 14:39:50|19757.4|19745.4|19768.6|19756.6|19768.6|19756.6|19755.1|19743.1|22
1737038400000|2025-01-16 14:40:00|19768.9|19756.9|19754.1|19742.1|19768.9|19756.9|19753.9|19741.9|15
1737038410000|2025-01-16 14:40:10|19753.9|19741.9|19751.1|19739.1|19755.4|19743.4|19749.6|19737.6|25
1737038420000|2025-01-16 14:40:20|19752.1|19740.1|19756.1|19744.1|19760.1|19748.1|19744.9|19732.9|39
1737038430000|2025-01-16 14:40:30|19755.1|19743.1|19753.4|19741.4|19759.9|19747.9|19752.6|19740.6|20
1737038440000|2025-01-16 14:40:40|19752.6|19740.6|19760.7|19748.7|19760.7|19748.7|19752.6|19740.6|24
1737038450000|2025-01-16 14:40:50|19760.9|19748.9|19761.6|19749.6|19763.2|19751.2|19759.4|19747.4|13
1737038460000|2025-01-16 14:41:00|19758.4|19746.4|19760.1|19748.1|19762.1|19750.1|19756.6|19744.6|5
1737038470000|2025-01-16 14:41:10|19761.1|19749.1|19755.7|19743.7|19761.4|19749.4|19755.7|19743.7|5
1737038480000|2025-01-16 14:41:20|19756.6|19744.6|19762.6|19750.6|19766.6|19754.6|19756.6|19744.6|30
1737038490000|2025-01-16 14:41:30|19763.6|19751.6|19760.1|19748.1|19763.9|19751.9|19758.9|19746.9|20
1737038500000|2025-01-16 14:41:40|19761.4|19749.4|19760.7|19748.7|19763.2|19751.2|19757.9|19745.9|15
1737038510000|2025-01-16 14:41:50|19761.6|19749.6|19762.6|19750.6|19766.6|19754.6|19761.6|19749.6|34
1737038520000|2025-01-16 14:42:00|19761.6|19749.6|19758.2|19746.2|19762.6|19750.6|19757.9|19745.9|5
1737038530000|2025-01-16 14:42:10|19760.7|19748.7|19760.4|19748.4|19760.7|19748.7|19760.1|19748.1|5
1737038540000|2025-01-16 14:42:20|19760.7|19748.7|19767.2|19755.2|19768.2|19756.2|19760.7|19748.7|23
1737038550000|2025-01-16 14:42:30|19769.7|19757.7|19768.7|19756.7|19769.7|19757.7|19765.9|19753.9|21
1737038560000|2025-01-16 14:42:40|19767.4|19755.4|19773.2|19761.2|19773.4|19761.4|19767.4|19755.4|40
1737038570000|2025-01-16 14:42:50|19774.4|19762.4|19775.7|19763.7|19776.9|19764.9|19774.4|19762.4|21
1737038580000|2025-01-16 14:43:00|19773.4|19761.4|19766.2|19754.2|19773.4|19761.4|19762.4|19750.4|22
1737038590000|2025-01-16 14:43:10|19765.9|19753.9|19766.2|19754.2|19766.2|19754.2|19763.7|19751.7|13
1737038600000|2025-01-16 14:43:20|19765.2|19753.2|19767.4|19755.4|19770.9|19758.9|19765.2|19753.2|2
1737038610000|2025-01-16 14:43:30|19767.7|19755.7|19763.7|19751.7|19767.7|19755.7|19763.7|19751.7|14
1737038620000|2025-01-16 14:43:40|19762.4|19750.4|19769.9|19757.9|19769.9|19757.9|19762.4|19750.4|18
1737038630000|2025-01-16 14:43:50|19771.9|19759.9|19772.2|19760.2|19772.2|19760.2|19771.9|19759.9|6
1737038640000|2025-01-16 14:44:00|19772.4|19760.4|19771.9|19759.9|19774.4|19762.4|19771.9|19759.9|12
1737038650000|2025-01-16 14:44:10|19772.2|19760.2|19771.4|19759.4|19774.1|19762.1|19771.4|19759.4|25
1737038660000|2025-01-16 14:44:20|19771.6|19759.6|19776.6|19764.6|19777.6|19765.6|19771.6|19759.6|17
1737038670000|2025-01-16 14:44:30|19776.9|19764.9|19778.7|19766.7|19782.2|19770.2|19776.9|19764.9|21
1737038680000|2025-01-16 14:44:40|19777.2|19765.2|19778.4|19766.4|19778.7|19766.7|19776.2|19764.2|23
1737038690000|2025-01-16 14:44:50|19777.9|19765.9|19779.4|19767.4|19779.7|19767.7|19775.4|19763.4|31
1737038700000|2025-01-16 14:45:00|19780.7|19768.7|19775.7|19763.7|19783.2|19771.2|19771.6|19759.6|32
1737038710000|2025-01-16 14:45:10|19776.6|19764.6|19774.9|19762.9|19776.6|19764.6|19774.9|19762.9|52
1737038720000|2025-01-16 14:45:20|19775.9|19763.9|19764.9|19752.9|19775.9|19763.9|19764.9|19752.9|28
1737038730000|2025-01-16 14:45:30|19767.4|19755.4|19765.2|19753.2|19772.2|19760.2|19765.2|19753.2|22
1737038740000|2025-01-16 14:45:40|19766.4|19754.4|19766.2|19754.2|19767.7|19755.7|19764.7|19752.7|17
1737038750000|2025-01-16 14:45:50|19766.4|19754.4|19766.2|19754.2|19769.9|19757.9|19765.9|19753.9|6
1737038760000|2025-01-16 14:46:00|19765.9|19753.9|19769.2|19757.2|19769.2|19757.2|19763.9|19751.9|37
1737038770000|2025-01-16 14:46:10|19769.4|19757.4|19768.2|19756.2|19769.4|19757.4|19768.2|19756.2|2
1737038780000|2025-01-16 14:46:20|19768.4|19756.4|19765.7|19753.7|19769.2|19757.2|19765.7|19753.7|3
1737038790000|2025-01-16 14:46:30|19764.4|19752.4|19765.7|19753.7|19766.7|19754.7|19764.4|19752.4|3
1737038800000|2025-01-16 14:46:40|19766.2|19754.2|19764.7|19752.7|19766.2|19754.2|19764.7|19752.7|3
1737038810000|2025-01-16 14:46:50|19764.4|19752.4|19767.9|19755.9|19769.2|19757.2|19764.2|19752.2|4
1737038820000|2025-01-16 14:47:00|19768.9|19756.9|19765.7|19753.7|19769.2|19757.2|19764.2|19752.2|12
1737038830000|2025-01-16 14:47:10|19763.9|19751.9|19765.4|19753.4|19765.4|19753.4|19763.9|19751.9|18
1737038840000|2025-01-16 14:47:20|19764.4|19752.4|19769.2|19757.2|19772.9|19760.9|19764.2|19752.2|20
1737038850000|2025-01-16 14:47:30|19770.1|19758.1|19765.1|19753.1|19770.1|19758.1|19765.1|19753.1|23
1737038860000|2025-01-16 14:47:40|19765.4|19753.4|19768.2|19756.2|19771.9|19759.9|19765.1|19753.1|21
1737038870000|2025-01-16 14:47:50|19767.9|19755.9|19767.9|19755.9|19767.9|19755.9|19767.9|19755.9|1
1737038880000|2025-01-16 14:48:00|19769.2|19757.2|19771.4|19759.4|19771.7|19759.7|19769.2|19757.2|11
1737038890000|2025-01-16 14:48:10|19771.7|19759.7|19769.2|19757.2|19771.7|19759.7|19769.2|19757.2|1
1737038900000|2025-01-16 14:48:20|19769.4|19757.4|19766.1|19754.1|19770.4|19758.4|19766.1|19754.1|7
1737038910000|2025-01-16 14:48:30|19765.1|19753.1|19763.9|19751.9|19768.9|19756.9|19763.9|19751.9|7
1737038920000|2025-01-16 14:48:40|19754.4|19742.4|19756.7|19744.7|19756.7|19744.7|19754.2|19742.2|14
1737038930000|2025-01-16 14:48:50|19756.9|19744.9|19763.6|19751.6|19764.4|19752.4|19756.9|19744.9|17
1737038940000|2025-01-16 14:49:00|19761.9|19749.9|19760.1|19748.1|19763.2|19751.2|19759.2|19747.2|13
1737038950000|2025-01-16 14:49:10|19759.9|19747.9|19759.9|19747.9|19760.1|19748.1|19756.4|19744.4|5
1737038960000|2025-01-16 14:49:20|19760.1|19748.1|19759.6|19747.6|19761.1|19749.1|19757.6|19745.6|5
1737038970000|2025-01-16 14:49:30|19759.9|19747.9|19755.9|19743.9|19760.1|19748.1|19755.9|19743.9|37
1737038980000|2025-01-16 14:49:40|19754.9|19742.9|19753.1|19741.1|19754.9|19742.9|19753.1|19741.1|63
1737038990000|2025-01-16 14:49:50|19753.4|19741.4|19757.1|19745.1|19757.1|19745.1|19753.1|19741.1|10
1737039000000|2025-01-16 14:50:00|19757.4|19745.4|19755.1|19743.1|19757.6|19745.6|19753.4|19741.4|16
1737039010000|2025-01-16 14:50:10|19754.1|19742.1|19753.6|19741.6|19755.6|19743.6|19753.1|19741.1|1
1737039020000|2025-01-16 14:50:20|19754.6|19742.6|19754.6|19742.6|19754.9|19742.9|19754.6|19742.6|1
1737039030000|2025-01-16 14:50:30|19755.6|19743.6|19758.4|19746.4|19759.6|19747.6|19755.6|19743.6|8
1737039040000|2025-01-16 14:50:40|19758.6|19746.6|19761.1|19749.1|19761.1|19749.1|19758.6|19746.6|4
1737039050000|2025-01-16 14:50:50|19758.6|19746.6|19760.9|19748.9|19760.9|19748.9|19758.6|19746.6|1
1737039060000|2025-01-16 14:51:00|19761.1|19749.1|19758.4|19746.4|19761.1|19749.1|19758.4|19746.4|6
1737039070000|2025-01-16 14:51:10|19758.1|19746.1|19761.6|19749.6|19762.1|19750.1|19758.1|19746.1|6
1737039080000|2025-01-16 14:51:20|19760.3|19748.3|19771.6|19759.6|19771.6|19759.6|19760.3|19748.3|10
1737039090000|2025-01-16 14:51:30|19770.6|19758.6|19770.6|19758.6|19772.8|19760.8|19770.6|19758.6|0
1737039100000|2025-01-16 14:51:40|19775.3|19763.3|19779.4|19767.4|19779.6|19767.6|19774.4|19762.4|7
1737039110000|2025-01-16 14:51:50|19778.4|19766.4|19778.1|19766.1|19779.6|19767.6|19777.1|19765.1|8
1737039120000|2025-01-16 14:52:00|19778.4|19766.4|19782.6|19770.6|19782.8|19770.8|19777.1|19765.1|9
1737039130000|2025-01-16 14:52:10|19781.6|19769.6|19780.1|19768.1|19782.8|19770.8|19776.6|19764.6|14
1737039140000|2025-01-16 14:52:20|19779.1|19767.1|19779.1|19767.1|19780.1|19768.1|19777.8|19765.8|38
1737039150000|2025-01-16 14:52:30|19780.1|19768.1|19779.6|19767.6|19780.6|19768.6|19779.1|19767.1|4
1737039160000|2025-01-16 14:52:40|19780.6|19768.6|19784.1|19772.1|19784.4|19772.4|19778.4|19766.4|7
1737039170000|2025-01-16 14:52:50|19783.1|19771.1|19793.4|19781.4|19795.6|19783.6|19783.1|19771.1|24
1737039180000|2025-01-16 14:53:00|19789.6|19777.6|19795.1|19783.1|19795.1|19783.1|19789.6|19777.6|1
1737039190000|2025-01-16 14:53:10|19794.1|19782.1|19792.3|19780.3|19794.1|19782.1|19792.3|19780.3|1
1737039200000|2025-01-16 14:53:20|19792.6|19780.6|19794.1|19782.1|19795.1|19783.1|19792.6|19780.6|6
1737039210000|2025-01-16 14:53:30|19795.1|19783.1|19798.6|19786.6|19798.6|19786.6|19795.1|19783.1|3
1737039220000|2025-01-16 14:53:40|19800.1|19788.1|19804.1|19792.1|19805.1|19793.1|19800.1|19788.1|10
1737039230000|2025-01-16 14:53:50|19801.1|19789.1|19799.8|19787.8|19802.8|19790.8|19796.6|19784.6|11
1737039240000|2025-01-16 14:54:00|19797.6|19785.6|19801.9|19789.9|19801.9|19789.9|19797.6|19785.6|18
1737039250000|2025-01-16 14:54:10|19802.1|19790.1|19802.8|19790.8|19805.6|19793.6|19801.9|19789.9|32
1737039260000|2025-01-16 14:54:20|19803.8|19791.8|19807.8|19795.8|19807.8|19795.8|19803.8|19791.8|8
1737039270000|2025-01-16 14:54:30|19808.8|19796.8|19806.6|19794.6|19808.8|19796.8|19805.3|19793.3|4
1737039280000|2025-01-16 14:54:40|19806.3|19794.3|19804.1|19792.1|19807.6|19795.6|19804.1|19792.1|4
1737039290000|2025-01-16 14:54:50|19802.8|19790.8|19796.6|19784.6|19803.8|19791.8|19796.6|19784.6|5
1737039300000|2025-01-16 14:55:00|19795.3|19783.3|19797.3|19785.3|19797.6|19785.6|19794.8|19782.8|8
1737039310000|2025-01-16 14:55:10|19796.3|19784.3|19796.3|19784.3|19796.3|19784.3|19796.3|19784.3|2
1737039320000|2025-01-16 14:55:20|19797.8|19785.8|19801.1|19789.1|19801.1|19789.1|19797.8|19785.8|9
1737039330000|2025-01-16 14:55:30|19803.6|19791.6|19801.6|19789.6|19804.8|19792.8|19800.1|19788.1|11
1737039340000|2025-01-16 14:55:40|19802.6|19790.6|19801.1|19789.1|19802.6|19790.6|19801.1|19789.1|8
1737039350000|2025-01-16 14:55:50|19801.3|19789.3|19806.1|19794.1|19806.3|19794.3|19801.3|19789.3|11
1737039360000|2025-01-16 14:56:00|19806.3|19794.3|19803.6|19791.6|19806.3|19794.3|19801.6|19789.6|21
1737039370000|2025-01-16 14:56:10|19802.6|19790.6|19803.8|19791.8|19803.8|19791.8|19801.3|19789.3|39
1737039380000|2025-01-16 14:56:20|19803.6|19791.6|19803.8|19791.8|19804.8|19792.8|19801.3|19789.3|7
1737039390000|2025-01-16 14:56:30|19804.8|19792.8|19802.3|19790.3|19804.8|19792.8|19802.3|19790.3|4
1737039400000|2025-01-16 14:56:40|19802.8|19790.8|19802.3|19790.3|19802.8|19790.8|19802.3|19790.3|8
1737039410000|2025-01-16 14:56:50|19801.3|19789.3|19801.3|19789.3|19801.3|19789.3|19801.3|19789.3|8
1737039420000|2025-01-16 14:57:00|19800.4|19788.4|19803.8|19791.8|19804.8|19792.8|19800.4|19788.4|6
1737039430000|2025-01-16 14:57:10|19804.8|19792.8|19803.8|19791.8|19804.8|19792.8|19803.8|19791.8|4
1737039440000|2025-01-16 14:57:20|19802.9|19790.9|19803.8|19791.8|19803.8|19791.8|19802.9|19790.9|3
1737039450000|2025-01-16 14:57:30|19806.3|19794.3|19811.1|19799.1|19812.1|19800.1|19806.1|19794.1|7
1737039460000|2025-01-16 14:57:40|19811.3|19799.3|19811.1|19799.1|19811.3|19799.3|19810.8|19798.8|1
1737039470000|2025-01-16 14:57:50|19811.6|19799.6|19812.9|19800.9|19812.9|19800.9|19811.3|19799.3|14
1737039480000|2025-01-16 14:58:00|19812.6|19800.6|19807.3|19795.3|19812.6|19800.6|19807.3|19795.3|7
1737039490000|2025-01-16 14:58:10|19808.6|19796.6|19807.6|19795.6|19808.6|19796.6|19807.6|19795.6|2
1737039500000|2025-01-16 14:58:20|19808.6|19796.6|19807.3|19795.3|19808.8|19796.8|19807.3|19795.3|1
1737039510000|2025-01-16 14:58:30|19803.6|19791.6|19805.1|19793.1|19805.1|19793.1|19803.6|19791.6|11
1737039520000|2025-01-16 14:58:40|19804.8|19792.8|19804.8|19792.8|19805.1|19793.1|19804.8|19792.8|1
1737039530000|2025-01-16 14:58:50|||||||||3
1737039540000|2025-01-16 14:59:00|19804.3|19792.3|19804.3|19792.3|19804.3|19792.3|19804.3|19792.3|17
1737039550000|2025-01-16 14:59:10|19804.6|19792.6|19795.6|19783.6|19804.6|19792.6|19793.8|19781.8|41
1737039560000|2025-01-16 14:59:20|19794.6|19782.6|19795.6|19783.6|19798.1|19786.1|19794.6|19782.6|5
1737039570000|2025-01-16 14:59:30|19795.8|19783.8|19792.1|19780.1|19795.8|19783.8|19792.1|19780.1|4
1737039580000|2025-01-16 14:59:40|19793.3|19781.3|19793.3|19781.3|19793.3|19781.3|19793.3|19781.3|6
1737039590000|2025-01-16 14:59:50|19794.3|19782.3|19794.3|19782.3|19794.3|19782.3|19794.3|19782.3|0
1737039600000|2025-01-16 15:00:00|19795.6|19783.6|19794.3|19782.3|19795.6|19783.6|19791.8|19779.8|12
1737039610000|2025-01-16 15:00:10|19796.8|19784.8|19793.6|19781.6|19796.8|19784.8|19793.6|19781.6|12
1737039620000|2025-01-16 15:00:20|19794.6|19782.6|19797.1|19785.1|19797.1|19785.1|19794.3|19782.3|8
1737039630000|2025-01-16 15:00:30|19796.8|19784.8|19793.3|19781.3|19796.8|19784.8|19792.3|19780.3|18
1737039640000|2025-01-16 15:00:40|19792.3|19780.3|19783.6|19771.6|19794.6|19782.6|19783.6|19771.6|69
1737039650000|2025-01-16 15:00:50|19784.6|19772.6|19778.6|19766.6|19786.1|19774.1|19777.3|19765.3|25
1737039660000|2025-01-16 15:01:00|19778.8|19766.8|19781.3|19769.3|19784.1|19772.1|19775.4|19763.4|36
1737039670000|2025-01-16 15:01:10|19781.1|19769.1|19783.6|19771.6|19784.1|19772.1|19777.9|19765.9|6
1737039680000|2025-01-16 15:01:20|19784.1|19772.1|19781.6|19769.6|19784.1|19772.1|19780.6|19768.6|2
1737039690000|2025-01-16 15:01:30|19782.6|19770.6|19771.6|19759.6|19782.6|19770.6|19771.6|19759.6|23
1737039700000|2025-01-16 15:01:40|19771.3|19759.3|19771.9|19759.9|19773.6|19761.6|19770.1|19758.1|7
1737039710000|2025-01-16 15:01:50|19772.9|19760.9|19770.1|19758.1|19773.8|19761.8|19770.1|19758.1|2
1737039720000|2025-01-16 15:02:00|19772.1|19760.1|19762.9|19750.9|19772.6|19760.6|19762.9|19750.9|39
1737039730000|2025-01-16 15:02:10|19763.8|19751.8|19760.4|19748.4|19763.8|19751.8|19760.4|19748.4|27
1737039740000|2025-01-16 15:02:20|19760.6|19748.6|19761.3|19749.3|19763.6|19751.6|19760.6|19748.6|13
1737039750000|2025-01-16 15:02:30|19760.4|19748.4|19760.4|19748.4|19764.1|19752.1|19760.4|19748.4|2
1737039760000|2025-01-16 15:02:40|19762.6|19750.6|19752.6|19740.6|19762.6|19750.6|19751.6|19739.6|20
1737039770000|2025-01-16 15:02:50|19753.6|19741.6|19749.1|19737.1|19755.1|19743.1|19749.1|19737.1|8
1737039780000|2025-01-16 15:03:00|19750.1|19738.1|19754.1|19742.1|19755.1|19743.1|19749.1|19737.1|7
1737039790000|2025-01-16 15:03:10|19751.6|19739.6|19754.1|19742.1|19754.1|19742.1|19751.6|19739.6|5
1737039800000|2025-01-16 15:03:20|19756.6|19744.6|19755.4|19743.4|19756.6|19744.6|19755.4|19743.4|5
1737039810000|2025-01-16 15:03:30|19756.6|19744.6|19756.6|19744.6|19756.6|19744.6|19756.6|19744.6|1
1737039820000|2025-01-16 15:03:40|19756.3|19744.3|19756.6|19744.6|19757.6|19745.6|19756.3|19744.3|2
1737039830000|2025-01-16 15:03:50|19749.1|19737.1|19751.1|19739.1|19751.1|19739.1|19748.8|19736.8|17
1737039840000|2025-01-16 15:04:00|19750.1|19738.1|19749.1|19737.1|19751.1|19739.1|19748.8|19736.8|11
1737039850000|2025-01-16 15:04:10|19750.4|19738.4|19748.8|19736.8|19750.4|19738.4|19748.8|19736.8|11
1737039860000|2025-01-16 15:04:20|19749.1|19737.1|19752.9|19740.9|19754.1|19742.1|19749.1|19737.1|13
1737039870000|2025-01-16 15:04:30|19754.1|19742.1|19756.3|19744.3|19756.6|19744.6|19754.1|19742.1|3
1737039880000|2025-01-16 15:04:40|19754.6|19742.6|19759.4|19747.4|19759.6|19747.6|19754.6|19742.6|5
1737039890000|2025-01-16 15:04:50|19757.9|19745.9|19756.6|19744.6|19759.1|19747.1|19755.6|19743.6|39
1737039900000|2025-01-16 15:05:00|19758.4|19746.4|19762.1|19750.1|19762.4|19750.4|19758.4|19746.4|30
1737039910000|2025-01-16 15:05:10|19763.4|19751.4|19762.1|19750.1|19763.4|19751.4|19762.1|19750.1|2
1737039920000|2025-01-16 15:05:20|19760.2|19748.2|19754.1|19742.1|19760.2|19748.2|19754.1|19742.1|24
1737039930000|2025-01-16 15:05:30|19753.1|19741.1|19748.1|19736.1|19754.1|19742.1|19747.9|19735.9|11
1737039940000|2025-01-16 15:05:40|19750.4|19738.4|19751.9|19739.9|19751.9|19739.9|19749.1|19737.1|3
1737039950000|2025-01-16 15:05:50|19752.6|19740.6|19753.1|19741.1|19758.1|19746.1|19751.6|19739.6|9
1737039960000|2025-01-16 15:06:00|19754.1|19742.1|19748.4|19736.4|19754.1|19742.1|19748.4|19736.4|6
1737039970000|2025-01-16 15:06:10|19749.4|19737.4|19746.9|19734.9|19750.1|19738.1|19745.9|19733.9|5
1737039980000|2025-01-16 15:06:20|19746.6|19734.6|19734.6|19722.6|19746.6|19734.6|19734.6|19722.6|39
1737039990000|2025-01-16 15:06:30|19734.9|19722.9|19737.1|19725.1|19739.6|19727.6|19734.6|19722.6|22
1737040000000|2025-01-16 15:06:40|19736.1|19724.1|19739.6|19727.6|19744.1|19732.1|19736.1|19724.1|6
1737040010000|2025-01-16 15:06:50|19739.9|19727.9|19742.7|19730.7|19742.7|19730.7|19737.4|19725.4|45
1737040020000|2025-01-16 15:07:00|19742.1|19730.1|19743.6|19731.6|19743.6|19731.6|19740.2|19728.2|4
1737040030000|2025-01-16 15:07:10|19738.9|19726.9|19737.7|19725.7|19738.9|19726.9|19736.4|19724.4|39
1737040040000|2025-01-16 15:07:20|19736.7|19724.7|19739.9|19727.9|19739.9|19727.9|19735.7|19723.7|13
1737040050000|2025-01-16 15:07:30|19739.6|19727.6|19738.6|19726.6|19739.6|19727.6|19735.2|19723.2|9
1737040060000|2025-01-16 15:07:40|19737.4|19725.4|19736.4|19724.4|19738.9|19726.9|19736.4|19724.4|3
1737040070000|2025-01-16 15:07:50|19736.7|19724.7|19742.1|19730.1|19742.4|19730.4|19736.7|19724.7|6
1737040080000|2025-01-16 15:08:00|19741.1|19729.1|19738.6|19726.6|19742.1|19730.1|19737.7|19725.7|5
1737040090000|2025-01-16 15:08:10|19739.6|19727.6|19737.7|19725.7|19739.6|19727.6|19736.4|19724.4|9
1737040100000|2025-01-16 15:08:20|19737.4|19725.4|19738.6|19726.6|19739.6|19727.6|19737.4|19725.4|3
1737040110000|2025-01-16 15:08:30|19739.6|19727.6|19739.9|19727.9|19742.1|19730.1|19739.6|19727.6|2
1737040120000|2025-01-16 15:08:40|19738.6|19726.6|19738.4|19726.4|19738.6|19726.6|19738.4|19726.4|7
1737040140000|2025-01-16 15:09:00|||||||||9
1737040150000|2025-01-16 15:09:10|||||||||22
1737040160000|2025-01-16 15:09:20|19742.1|19730.1|19741.9|19729.9|19743.1|19731.1|19740.9|19728.9|11
1737040170000|2025-01-16 15:09:30|19742.1|19730.1|19745.6|19733.6|19748.4|19736.4|19742.1|19730.1|20
1737040180000|2025-01-16 15:09:40|19744.4|19732.4|19742.1|19730.1|19744.6|19732.6|19739.6|19727.6|8
1737040190000|2025-01-16 15:09:50|19743.1|19731.1|19742.1|19730.1|19743.1|19731.1|19742.1|19730.1|0
1737040200000|2025-01-16 15:10:00|19743.4|19731.4|19743.9|19731.9|19745.9|19733.9|19742.7|19730.7|5
1737040210000|2025-01-16 15:10:10|19746.2|19734.2|19742.7|19730.7|19746.7|19734.7|19742.7|19730.7|4
1737040220000|2025-01-16 15:10:20|19741.4|19729.4|19738.9|19726.9|19741.4|19729.4|19738.9|19726.9|1
1737040230000|2025-01-16 15:10:30|19741.4|19729.4|19740.2|19728.2|19742.7|19730.7|19740.2|19728.2|26
1737040240000|2025-01-16 15:10:40|19741.2|19729.2|19740.2|19728.2|19741.4|19729.4|19740.2|19728.2|2
1737040250000|2025-01-16 15:10:50|19740.4|19728.4|19739.2|19727.2|19741.7|19729.7|19739.2|19727.2|23
1737040260000|2025-01-16 15:11:00|19739.7|19727.7|19741.4|19729.4|19741.7|19729.7|19739.7|19727.7|19
1737040270000|2025-01-16 15:11:10|19741.9|19729.9|19743.9|19731.9|19743.9|19731.9|19741.9|19729.9|2
1737040280000|2025-01-16 15:11:20|19742.9|19730.9|19744.4|19732.4|19744.4|19732.4|19742.9|19730.9|47
1737040290000|2025-01-16 15:11:30|19745.7|19733.7|19744.4|19732.4|19745.7|19733.7|19744.4|19732.4|1
1737040300000|2025-01-16 15:11:40|19743.2|19731.2|19743.2|19731.2|19743.2|19731.2|19743.2|19731.2|3
1737040310000|2025-01-16 15:11:50|19744.4|19732.4|19747.9|19735.9|19747.9|19735.9|19744.4|19732.4|4
1737040320000|2025-01-16 15:12:00|19748.2|19736.2|19747.7|19735.7|19750.4|19738.4|19747.7|19735.7|20
1737040330000|2025-01-16 15:12:10|19745.2|19733.2|19743.9|19731.9|19745.2|19733.2|19741.9|19729.9|24
1737040340000|2025-01-16 15:12:20|19745.2|19733.2|19746.4|19734.4|19747.7|19735.7|19745.2|19733.2|8
1737040350000|2025-01-16 15:12:30|19746.2|19734.2|19746.2|19734.2|19746.2|19734.2|19746.2|19734.2|1
1737040360000|2025-01-16 15:12:40|19745.2|19733.2|19745.2|19733.2|19745.2|19733.2|19743.9|19731.9|0
1737040370000|2025-01-16 15:12:50|19744.9|19732.9|19743.9|19731.9|19744.9|19732.9|19743.9|19731.9|13
1737040380000|2025-01-16 15:13:00|19737.7|19725.7|19729.2|19717.2|19737.7|19725.7|19729.2|19717.2|71
1737040390000|2025-01-16 15:13:10|19729.4|19717.4|19705.2|19693.2|19729.4|19717.4|19703.7|19691.7|16
1737040400000|2025-01-16 15:13:20|19704.2|19692.2|19707.1|19695.1|19707.7|19695.7|19703.2|19691.2|41
1737040410000|2025-01-16 15:13:30|19708.7|19696.7|19701.9|19689.9|19708.7|19696.7|19699.6|19687.6|55
1737040420000|2025-01-16 15:13:40|19704.6|19692.6|19704.6|19692.6|19704.6|19692.6|19698.7|19686.7|14
1737040430000|2025-01-16 15:13:50|19704.1|19692.1|19703.6|19691.6|19711.1|19699.1|19703.6|19691.6|52
1737040440000|2025-01-16 15:14:00|19702.6|19690.6|19706.6|19694.6|19707.6|19695.6|19702.3|19690.3|10
1737040450000|2025-01-16 15:14:10|19710.4|19698.4|19713.9|19701.9|19713.9|19701.9|19710.4|19698.4|26
1737040460000|2025-01-16 15:14:20|19714.1|19702.1|19713.9|19701.9|19718.9|19706.9|19713.9|19701.9|13
1737040470000|2025-01-16 15:14:30|19713.6|19701.6|19715.4|19703.4|19716.6|19704.6|19710.9|19698.9|75
1737040480000|2025-01-16 15:14:40|19716.4|19704.4|19714.1|19702.1|19717.9|19705.9|19714.1|19702.1|11
1737040490000|2025-01-16 15:14:50|19716.1|19704.1|19718.9|19706.9|19719.1|19707.1|19712.9|19700.9|7
1737040500000|2025-01-16 15:15:00|19718.6|19706.6|19716.6|19704.6|19721.6|19709.6|19716.4|19704.4|36
1737040510000|2025-01-16 15:15:10|19716.4|19704.4|19719.1|19707.1|19719.1|19707.1|19715.4|19703.4|9
1737040520000|2025-01-16 15:15:20|19719.4|19707.4|19716.6|19704.6|19722.9|19710.9|19716.6|19704.6|11
1737040530000|2025-01-16 15:15:30|19715.4|19703.4|19717.6|19705.6|19717.6|19705.6|19714.1|19702.1|7
1737040540000|2025-01-16 15:15:40|19718.6|19706.6|19716.1|19704.1|19718.6|19706.6|19713.9|19701.9|7
1737040550000|2025-01-16 15:15:50|19713.9|19701.9|19712.9|19700.9|19713.9|19701.9|19712.6|19700.6|10
1737040560000|2025-01-16 15:16:00|19714.8|19702.8|19717.1|19705.1|19717.1|19705.1|19714.8|19702.8|16
1737040570000|2025-01-16 15:16:10|19722.1|19710.1|19724.8|19712.8|19727.1|19715.1|19722.1|19710.1|23
1737040580000|2025-01-16 15:16:20|19723.6|19711.6|19726.1|19714.1|19726.4|19714.4|19722.3|19710.3|7
1737040590000|2025-01-16 15:16:30|19724.8|19712.8|19723.6|19711.6|19726.1|19714.1|19722.3|19710.3|3
1737040600000|2025-01-16 15:16:40|19724.1|19712.1|19727.1|19715.1|19727.1|19715.1|19723.6|19711.6|20
1737040610000|2025-01-16 15:16:50|19726.1|19714.1|19728.6|19716.6|19729.3|19717.3|19725.8|19713.8|17
1737040620000|2025-01-16 15:17:00|19728.3|19716.3|19726.1|19714.1|19728.3|19716.3|19723.6|19711.6|3
1737040630000|2025-01-16 15:17:10|19725.1|19713.1|19723.6|19711.6|19725.1|19713.1|19723.6|19711.6|3
1737040640000|2025-01-16 15:17:20|19724.6|19712.6|19724.8|19712.8|19724.8|19712.8|19724.6|19712.6|0
1737040650000|2025-01-16 15:17:30|19727.1|19715.1|19729.6|19717.6|19730.8|19718.8|19727.1|19715.1|11
1737040660000|2025-01-16 15:17:40|19731.1|19719.1|19731.1|19719.1|19733.6|19721.6|19731.1|19719.1|18
1737040670000|2025-01-16 15:17:50|19729.8|19717.8|19726.1|19714.1|19729.8|19717.8|19725.1|19713.1|5
1737040680000|2025-01-16 15:18:00|19724.8|19712.8|19724.8|19712.8|19724.8|19712.8|19724.8|19712.8|15
1737040690000|2025-01-16 15:18:10|19726.1|19714.1|19721.1|19709.1|19726.1|19714.1|19718.6|19706.6|37
1737040700000|2025-01-16 15:18:20|19721.4|19709.4|19722.3|19710.3|19722.3|19710.3|19718.3|19706.3|12
1737040710000|2025-01-16 15:18:30|19722.6|19710.6|19714.8|19702.8|19724.8|19712.8|19714.8|19702.8|9
1737040720000|2025-01-16 15:18:40|19714.9|19702.9|19714.6|19702.6|19717.4|19705.4|19714.6|19702.6|14
1737040730000|2025-01-16 15:18:50|19714.9|19702.9|19716.1|19704.1|19717.4|19705.4|19714.9|19702.9|13
1737040740000|2025-01-16 15:19:00|19715.8|19703.8|19716.1|19704.1|19718.1|19706.1|19714.6|19702.6|17
1737040750000|2025-01-16 15:19:10|19715.8|19703.8|19716.1|19704.1|19718.3|19706.3|19715.8|19703.8|9
1737040760000|2025-01-16 15:19:20|19717.1|19705.1|19717.1|19705.1|19717.1|19705.1|19717.1|19705.1|11
1737040770000|2025-01-16 15:19:30|19715.6|19703.6|19717.1|19705.1|19717.1|19705.1|19714.3|19702.3|10
1737040780000|2025-01-16 15:19:40|19716.8|19704.8|19714.6|19702.6|19717.1|19705.1|19714.6|19702.6|5
1737040790000|2025-01-16 15:19:50|19715.8|19703.8|19718.6|19706.6|19721.1|19709.1|19715.8|19703.8|16
1737040800000|2025-01-16 15:20:00|19716.1|19704.1|19719.6|19707.6|19719.6|19707.6|19714.9|19702.9|25
1737040810000|2025-01-16 15:20:10|19720.1|19708.1|19718.6|19706.6|19721.1|19709.1|19718.6|19706.6|2
1737040820000|2025-01-16 15:20:20|19719.6|19707.6|19724.6|19712.6|19724.6|19712.6|19717.4|19705.4|24
1737040830000|2025-01-16 15:20:30|19723.6|19711.6|19723.3|19711.3|19726.8|19714.8|19723.3|19711.3|24
1737040840000|2025-01-16 15:20:40|19724.3|19712.3|19728.1|19716.1|19729.6|19717.6|19723.3|19711.3|20
1737040850000|2025-01-16 15:20:50|19728.3|19716.3|19730.6|19718.6|19730.8|19718.8|19728.3|19716.3|5
1737040860000|2025-01-16 15:21:00|19729.3|19717.3|19732.8|19720.8|19732.8|19720.8|19729.3|19717.3|11
1737040870000|2025-01-16 15:21:10|19733.1|19721.1|19735.8|19723.8|19735.8|19723.8|19732.8|19720.8|3
1737040880000|2025-01-16 15:21:20|19735.6|19723.6|19731.8|19719.8|19737.6|19725.6|19731.6|19719.6|44
1737040890000|2025-01-16 15:21:30|19735.3|19723.3|19738.1|19726.1|19739.1|19727.1|19735.3|19723.3|8
1737040900000|2025-01-16 15:21:40|19739.1|19727.1|19739.3|19727.3|19739.3|19727.3|19738.1|19726.1|4
1737040910000|2025-01-16 15:21:50|19743.1|19731.1|19741.8|19729.8|19744.3|19732.3|19741.8|19729.8|21
1737040920000|2025-01-16 15:22:00|19737.9|19725.9|19731.6|19719.6|19737.9|19725.9|19731.6|19719.6|22
1737040930000|2025-01-16 15:22:10|19726.8|19714.8|19726.8|19714.8|19726.8|19714.8|19726.8|19714.8|52
1737040940000|2025-01-16 15:22:20|19723.8|19711.8|19723.1|19711.1|19724.3|19712.3|19721.8|19709.8|43
1737040950000|2025-01-16 15:22:30|19724.3|19712.3|19721.8|19709.8|19724.3|19712.3|19721.8|19709.8|0
1737040960000|2025-01-16 15:22:40|19722.8|19710.8|19719.3|19707.3|19722.8|19710.8|19718.3|19706.3|6
1737040970000|2025-01-16 15:22:50|19718.1|19706.1|19720.1|19708.1|19720.3|19708.3|19718.1|19706.1|6
1737040980000|2025-01-16 15:23:00|19720.3|19708.3|19720.1|19708.1|19720.3|19708.3|19720.1|19708.1|4
1737040990000|2025-01-16 15:23:10|19719.1|19707.1|19718.1|19706.1|19719.1|19707.1|19718.1|19706.1|2
1737041000000|2025-01-16 15:23:20|19715.6|19703.6|19715.6|19703.6|19715.6|19703.6|19715.6|19703.6|0
1737041010000|2025-01-16 15:23:30|19718.1|19706.1|19718.1|19706.1|19718.1|19706.1|19718.1|19706.1|7
1737041020000|2025-01-16 15:23:40|19719.1|19707.1|19716.8|19704.8|19719.1|19707.1|19716.8|19704.8|0
1737041030000|2025-01-16 15:23:50|19717.8|19705.8|19718.1|19706.1|19718.1|19706.1|19717.8|19705.8|5
1737041040000|2025-01-16 15:24:00|19717.1|19705.1|19713.1|19701.1|19717.1|19705.1|19713.1|19701.1|25
1737041050000|2025-01-16 15:24:10|19713.3|19701.3|19706.8|19694.8|19713.3|19701.3|19706.8|19694.8|13
1737041060000|2025-01-16 15:24:20|19705.8|19693.8|19704.3|19692.3|19705.8|19693.8|19704.3|19692.3|35
1737041070000|2025-01-16 15:24:30|19698.1|19686.1|19699.3|19687.3|19699.3|19687.3|19696.3|19684.3|44
1737041080000|2025-01-16 15:24:40|19698.1|19686.1|19698.1|19686.1|19698.1|19686.1|19698.1|19686.1|13
1737041090000|2025-01-16 15:24:50|19698.6|19686.6|19699.1|19687.1|19701.6|19689.6|19698.6|19686.6|20
1737041100000|2025-01-16 15:25:00|19696.8|19684.8|19690.6|19678.6|19696.8|19684.8|19687.1|19675.1|26
1737041110000|2025-01-16 15:25:10|19689.3|19677.3|19686.6|19674.6|19690.3|19678.3|19686.6|19674.6|9
1737041120000|2025-01-16 15:25:20|19685.6|19673.6|19685.3|19673.3|19685.6|19673.6|19684.3|19672.3|8
1737041130000|2025-01-16 15:25:30|19686.3|19674.3|19686.8|19674.8|19689.3|19677.3|19686.3|19674.3|15
1737041140000|2025-01-16 15:25:40|19684.6|19672.6|19685.6|19673.6|19688.1|19676.1|19684.3|19672.3|13
1737041150000|2025-01-16 15:25:50|19686.6|19674.6|19701.3|19689.3|19702.8|19690.8|19686.6|19674.6|91
1737041160000|2025-01-16 15:26:00|19701.6|19689.6|19700.3|19688.3|19701.6|19689.6|19695.6|19683.6|7
1737041170000|2025-01-16 15:26:10|19701.6|19689.6|19702.6|19690.6|19705.1|19693.1|19701.6|19689.6|3
1737041180000|2025-01-16 15:26:20|19707.6|19695.6|19705.3|19693.3|19707.6|19695.6|19705.3|19693.3|23
1737041190000|2025-01-16 15:26:30|19705.1|19693.1|19707.8|19695.8|19707.8|19695.8|19705.1|19693.1|3
1737041200000|2025-01-16 15:26:40|19700.6|19688.6|19702.8|19690.8|19703.1|19691.1|19700.6|19688.6|3
1737041210000|2025-01-16 15:26:50|19701.6|19689.6|19700.6|19688.6|19702.8|19690.8|19700.6|19688.6|4
1737041220000|2025-01-16 15:27:00|19700.3|19688.3|19691.6|19679.6|19700.6|19688.6|19691.6|19679.6|26
1737041230000|2025-01-16 15:27:10|19690.6|19678.6|19688.8|19676.8|19696.8|19684.8|19688.8|19676.8|22
1737041240000|2025-01-16 15:27:20|19687.8|19675.8|19687.8|19675.8|19687.8|19675.8|19687.8|19675.8|12
1737041250000|2025-01-16 15:27:30|19687.6|19675.6|19690.3|19678.3|19690.3|19678.3|19687.6|19675.6|12
1737041260000|2025-01-16 15:27:40|19690.1|19678.1|19690.1|19678.1|19690.1|19678.1|19690.1|19678.1|5
1737041270000|2025-01-16 15:27:50|19689.1|19677.1|19686.6|19674.6|19690.1|19678.1|19686.6|19674.6|26
1737041280000|2025-01-16 15:28:00|19689.1|19677.1|19690.3|19678.3|19691.3|19679.3|19687.6|19675.6|20
1737041290000|2025-01-16 15:28:10|19690.1|19678.1|19691.6|19679.6|19691.6|19679.6|19690.1|19678.1|5
1737041300000|2025-01-16 15:28:20|19691.3|19679.3|19691.6|19679.6|19691.6|19679.6|19691.3|19679.3|2
1737041310000|2025-01-16 15:28:30|19693.6|19681.6|19692|19680|19693.6|19681.6|19691.5|19679.5|55
1737041320000|2025-01-16 15:28:40|19693.3|19681.3|19695.5|19683.5|19695.8|19683.8|19693.3|19681.3|17
1737041330000|2025-01-16 15:28:50|19695.8|19683.8|19695.5|19683.5|19695.8|19683.8|19695.5|19683.5|2
1737041340000|2025-01-16 15:29:00|19693.3|19681.3|19691.8|19679.8|19693.3|19681.3|19690.8|19678.8|12
1737041350000|2025-01-16 15:29:10|19692|19680|19690.8|19678.8|19693|19681|19690.8|19678.8|3
1737041360000|2025-01-16 15:29:20|19692|19680|19676.1|19664.1|19692|19680|19673.6|19661.6|25
1737041370000|2025-01-16 15:29:30|19675.1|19663.1|19682|19670|19682|19670|19673.8|19661.8|5
1737041380000|2025-01-16 15:29:40|19681.1|19669.1|19682|19670|19682|19670|19680.1|19668.1|5
1737041390000|2025-01-16 15:29:50|19680.1|19668.1|19681.1|19669.1|19683.3|19671.3|19678.6|19666.6|4
1737041400000|2025-01-16 15:30:00|19682|19670|19687.6|19675.6|19687.6|19675.6|19682|19670|26
1737041410000|2025-01-16 15:30:10|19687.3|19675.3|19684.8|19672.8|19687.3|19675.3|19683.8|19671.8|12
1737041420000|2025-01-16 15:30:20|19684.5|19672.5|19685.1|19673.1|19685.1|19673.1|19682|19670|25
1737041430000|2025-01-16 15:30:30|19687|19675|19682.6|19670.6|19687.3|19675.3|19682.6|19670.6|10
1737041440000|2025-01-16 15:30:40|19683.8|19671.8|19683.8|19671.8|19683.8|19671.8|19683.8|19671.8|3
1737041450000|2025-01-16 15:30:50|19686.1|19674.1|19686.1|19674.1|19686.3|19674.3|19686.1|19674.1|2
1737041460000|2025-01-16 15:31:00|19687.3|19675.3|19684.5|19672.5|19688.6|19676.6|19684.5|19672.5|14
1737041470000|2025-01-16 15:31:10|19682.6|19670.6|19683.6|19671.6|19683.6|19671.6|19682.6|19670.6|0
1737041480000|2025-01-16 15:31:20|19682.3|19670.3|19675.8|19663.8|19682.3|19670.3|19675.8|19663.8|13
1737041490000|2025-01-16 15:31:30|19678.3|19666.3|19685.1|19673.1|19685.1|19673.1|19676.1|19664.1|21
1737041500000|2025-01-16 15:31:40|19684.5|19672.5|19686.1|19674.1|19687.3|19675.3|19682.6|19670.6|4
1737041510000|2025-01-16 15:31:50|19686.3|19674.3|19686.1|19674.1|19687.3|19675.3|19683.6|19671.6|14
1737041520000|2025-01-16 15:32:00|19683.6|19671.6|19686.1|19674.1|19688.6|19676.6|19682.6|19670.6|63
1737041530000|2025-01-16 15:32:10|19686.3|19674.3|19686.3|19674.3|19687.3|19675.3|19686.1|19674.1|5
1737041540000|2025-01-16 15:32:20|19685.3|19673.3|19677|19665|19685.3|19673.3|19675.1|19663.1|29
1737041560000|2025-01-16 15:32:40|19676.1|19664.1|19678.3|19666.3|19678.3|19666.3|19676.1|19664.1|4
1737041570000|2025-01-16 15:32:50|19682|19670|19682|19670|19683.3|19671.3|19682|19670|2
1737041580000|2025-01-16 15:33:00|19681.8|19669.8|19684.5|19672.5|19684.5|19672.5|19680.8|19668.8|3
1737041590000|2025-01-16 15:33:10|19683|19671|19683|19671|19683|19671|19683|19671|3
1737041600000|2025-01-16 15:33:20|19683.6|19671.6|19681.1|19669.1|19685.8|19673.8|19681.1|19669.1|45
1737041610000|2025-01-16 15:33:30|19683.6|19671.6|19684.8|19672.8|19685.1|19673.1|19683.3|19671.3|2
1737041620000|2025-01-16 15:33:40|19684.5|19672.5|19680.1|19668.1|19684.5|19672.5|19679.8|19667.8|8
1737041630000|2025-01-16 15:33:50|19681.1|19669.1|19680.1|19668.1|19681.1|19669.1|19678.8|19666.8|6
1737041640000|2025-01-16 15:34:00|19679.8|19667.8|19676.3|19664.3|19679.8|19667.8|19675.1|19663.1|8
1737041650000|2025-01-16 15:34:10|19677.6|19665.6|19676.3|19664.3|19680.1|19668.1|19676.3|19664.3|5
1737041660000|2025-01-16 15:34:20|19676.1|19664.1|19677.6|19665.6|19677.6|19665.6|19675.1|19663.1|23
1737041670000|2025-01-16 15:34:30|19677.3|19665.3|19676.6|19664.6|19677.6|19665.6|19676.1|19664.1|6
1737041680000|2025-01-16 15:34:40|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|19675.3|19663.3|3
1737041690000|2025-01-16 15:34:50|19676.1|19664.1|19676.1|19664.1|19676.3|19664.3|19676.1|19664.1|8
1737041700000|2025-01-16 15:35:00|19677.1|19665.1|19678.6|19666.6|19678.6|19666.6|19676.6|19664.6|15
1737041710000|2025-01-16 15:35:10|19677.6|19665.6|19677.3|19665.3|19679.3|19667.3|19675.8|19663.8|15
1737041720000|2025-01-16 15:35:20|19682.3|19670.3|19684.5|19672.5|19686.1|19674.1|19682.3|19670.3|7
1737041730000|2025-01-16 15:35:30|19685.1|19673.1|19685.1|19673.1|19688.6|19676.6|19684.8|19672.8|33
1737041740000|2025-01-16 15:35:40|19686.1|19674.1|19686.1|19674.1|19686.1|19674.1|19686.1|19674.1|1
1737041750000|2025-01-16 15:35:50|19685.1|19673.1|19685.1|19673.1|19686.1|19674.1|19685.1|19673.1|5
1737041760000|2025-01-16 15:36:00|19686.1|19674.1|19687.3|19675.3|19692.3|19680.3|19686.1|19674.1|11
1737041770000|2025-01-16 15:36:10|19688.3|19676.3|19683.6|19671.6|19688.3|19676.3|19683.6|19671.6|5
1737041780000|2025-01-16 15:36:20|19682.6|19670.6|19682.6|19670.6|19683.6|19671.6|19682.1|19670.1|7
1737041790000|2025-01-16 15:36:30|19683.6|19671.6|19682.6|19670.6|19684.8|19672.8|19681.3|19669.3|5
1737041800000|2025-01-16 15:36:40|19682.3|19670.3|19680.1|19668.1|19682.3|19670.3|19680.1|19668.1|1
1737041810000|2025-01-16 15:36:50|||||||||4
1737041820000|2025-01-16 15:37:00|19679.8|19667.8|19671.1|19659.1|19679.8|19667.8|19671.1|19659.1|32
1737041830000|2025-01-16 15:37:10|19668.8|19656.8|19669.6|19657.6|19669.8|19657.8|19667.6|19655.6|3
1737041840000|2025-01-16 15:37:20|19669.8|19657.8|19666.3|19654.3|19669.8|19657.8|19666.3|19654.3|20
1737041850000|2025-01-16 15:37:30|19662.6|19650.6|19659.8|19647.8|19667.1|19655.1|19659.8|19647.8|42
1737041860000|2025-01-16 15:37:40|19658.8|19646.8|19661.6|19649.6|19662.6|19650.6|19657.8|19645.8|74
1737041870000|2025-01-16 15:37:50|19661.3|19649.3|19667.1|19655.1|19667.1|19655.1|19660.1|19648.1|13
1737041880000|2025-01-16 15:38:00|19667.3|19655.3|19670.1|19658.1|19671.1|19659.1|19667.3|19655.3|5
1737041890000|2025-01-16 15:38:10|19671.3|19659.3|19671.3|19659.3|19673.3|19661.3|19671.3|19659.3|1
1737041900000|2025-01-16 15:38:20|19672.1|19660.1|19671.1|19659.1|19675.8|19663.8|19671.1|19659.1|19
1737041910000|2025-01-16 15:38:30|19670.8|19658.8|19668.8|19656.8|19670.8|19658.8|19668.6|19656.6|2
1737041920000|2025-01-16 15:38:40|19667.6|19655.6|19672.6|19660.6|19672.6|19660.6|19667.6|19655.6|5
1737041930000|2025-01-16 15:38:50|19671.3|19659.3|19671.3|19659.3|19672.6|19660.6|19671.1|19659.1|11
1737041940000|2025-01-16 15:39:00|19672.6|19660.6|19677.3|19665.3|19677.3|19665.3|19672.6|19660.6|11
1737041950000|2025-01-16 15:39:10|19676.3|19664.3|19671.3|19659.3|19677.3|19665.3|19671.3|19659.3|7
1737041960000|2025-01-16 15:39:20|19670.1|19658.1|19665.3|19653.3|19670.1|19658.1|19665.3|19653.3|10
1737041970000|2025-01-16 15:39:30|19666.3|19654.3|19669.8|19657.8|19670.1|19658.1|19666.3|19654.3|17
1737041980000|2025-01-16 15:39:40|19668.8|19656.8|19669.8|19657.8|19669.8|19657.8|19668.8|19656.8|2
1737041990000|2025-01-16 15:39:50|19670.1|19658.1|19668.8|19656.8|19670.1|19658.1|19668.8|19656.8|1
1737042000000|2025-01-16 15:40:00|19669.1|19657.1|19670.1|19658.1|19671.1|19659.1|19669.1|19657.1|4
1737042010000|2025-01-16 15:40:10|19670.3|19658.3|19666.3|19654.3|19671.3|19659.3|19666.3|19654.3|57
1737042020000|2025-01-16 15:40:20|||||||||10
1737042030000|2025-01-16 15:40:30|19667.6|19655.6|19667.8|19655.8|19668.8|19656.8|19667.6|19655.6|9
1737042040000|2025-01-16 15:40:40|19667.6|19655.6|19665.3|19653.3|19667.6|19655.6|19665.3|19653.3|1
1737042050000|2025-01-16 15:40:50|19664.4|19652.4|19664.4|19652.4|19664.4|19652.4|19664.4|19652.4|12
1737042060000|2025-01-16 15:41:00|19662.4|19650.4|19658.6|19646.6|19662.4|19650.4|19655.9|19643.9|56
1737042070000|2025-01-16 15:41:10|19658.4|19646.4|19658.4|19646.4|19658.6|19646.6|19658.4|19646.4|0
1737042080000|2025-01-16 15:41:20|19657.4|19645.4|19657.4|19645.4|19657.4|19645.4|19657.4|19645.4|11
1737042090000|2025-01-16 15:41:30|19656.9|19644.9|19656.6|19644.6|19656.9|19644.9|19654.9|19642.9|20
1737042100000|2025-01-16 15:41:40|19657.6|19645.6|19659.1|19647.1|19659.1|19647.1|19657.6|19645.6|1
1737042110000|2025-01-16 15:41:50|19657.9|19645.9|19659.1|19647.1|19659.1|19647.1|19657.9|19645.9|2
1737042120000|2025-01-16 15:42:00|19658.9|19646.9|19658.6|19646.6|19659.6|19647.6|19657.9|19645.9|12
1737042130000|2025-01-16 15:42:10|19660.9|19648.9|19658.4|19646.4|19661.1|19649.1|19657.4|19645.4|3
1737042140000|2025-01-16 15:42:20|19660.1|19648.1|19659.4|19647.4|19662.1|19650.1|19659.4|19647.4|24
1737042150000|2025-01-16 15:42:30|||||||||2
1737042160000|2025-01-16 15:42:40|19658.1|19646.1|19657.8|19645.8|19660.6|19648.6|19657.8|19645.8|7
1737042170000|2025-01-16 15:42:50|19658.8|19646.8|19658.1|19646.1|19659.1|19647.1|19658.1|19646.1|11
1737042180000|2025-01-16 15:43:00|19656.9|19644.9|19662.3|19650.3|19662.6|19650.6|19656.9|19644.9|10
1737042190000|2025-01-16 15:43:10|19666.1|19654.1|19664.8|19652.8|19667.3|19655.3|19664.8|19652.8|17
1737042200000|2025-01-16 15:43:20|19661.1|19649.1|19661.3|19649.3|19662.6|19650.6|19660.1|19648.1|3
1737042210000|2025-01-16 15:43:30|19662.6|19650.6|19663.8|19651.8|19664.8|19652.8|19662.6|19650.6|2
1737042220000|2025-01-16 15:43:40|19662.6|19650.6|19665.1|19653.1|19665.1|19653.1|19662.6|19650.6|2
1737042230000|2025-01-16 15:43:50|19664.1|19652.1|19665.1|19653.1|19667.3|19655.3|19663.8|19651.8|38
1737042240000|2025-01-16 15:44:00|19664.8|19652.8|19665.1|19653.1|19667.3|19655.3|19663.8|19651.8|15
1737042250000|2025-01-16 15:44:10|||||||||2
1737042260000|2025-01-16 15:44:20|19663.8|19651.8|19663.8|19651.8|19664.8|19652.8|19662.6|19650.6|4
1737042270000|2025-01-16 15:44:30|19663.6|19651.6|19665.1|19653.1|19665.1|19653.1|19663.6|19651.6|1
1737042280000|2025-01-16 15:44:40|19667.1|19655.1|19661.3|19649.3|19667.1|19655.1|19661.3|19649.3|22
1737042290000|2025-01-16 15:44:50|19662.3|19650.3|19662.6|19650.6|19663.3|19651.3|19662.3|19650.3|5
1737042300000|2025-01-16 15:45:00|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|6
1737042310000|2025-01-16 15:45:10|19662.6|19650.6|19661.3|19649.3|19662.6|19650.6|19661.3|19649.3|4
1737042320000|2025-01-16 15:45:20|19661.6|19649.6|19663.8|19651.8|19663.8|19651.8|19661.6|19649.6|0
1737042330000|2025-01-16 15:45:30|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|19661.3|19649.3|7
1737042340000|2025-01-16 15:45:40|19659.8|19647.8|19658.8|19646.8|19661.3|19649.3|19658.8|19646.8|26
1737042350000|2025-01-16 15:45:50|19659.8|19647.8|19659.8|19647.8|19659.8|19647.8|19659.8|19647.8|13
1737042360000|2025-01-16 15:46:00|19661.3|19649.3|19661.3|19649.3|19662.3|19650.3|19661.3|19649.3|34
1737042370000|2025-01-16 15:46:10|19662.3|19650.3|19661.3|19649.3|19663.3|19651.3|19661.3|19649.3|21
1737042380000|2025-01-16 15:46:20|19662.3|19650.3|19667.6|19655.6|19667.6|19655.6|19661.1|19649.1|7
1737042390000|2025-01-16 15:46:30|19667.3|19655.3|19672.6|19660.6|19672.6|19660.6|19662.9|19650.9|29
1737042400000|2025-01-16 15:46:40|19671.6|19659.6|19672.3|19660.3|19677.6|19665.6|19671.6|19659.6|7
1737042410000|2025-01-16 15:46:50|19671.3|19659.3|19676.6|19664.6|19676.6|19664.6|19671.3|19659.3|8
1737042420000|2025-01-16 15:47:00|19676.3|19664.3|19677.3|19665.3|19678.6|19666.6|19674.8|19662.8|27
1737042430000|2025-01-16 15:47:10|19676.3|19664.3|19672.6|19660.6|19677.3|19665.3|19671.3|19659.3|15
1737042440000|2025-01-16 15:47:20|19672.3|19660.3|19672.3|19660.3|19672.3|19660.3|19672.3|19660.3|0
1737042450000|2025-01-16 15:47:30|19671.3|19659.3|19674.6|19662.6|19674.8|19662.8|19671.3|19659.3|8
1737042460000|2025-01-16 15:47:40|19672.3|19660.3|19672.3|19660.3|19674.6|19662.6|19672.3|19660.3|4
1737042470000|2025-01-16 15:47:50|19673.3|19661.3|19677.3|19665.3|19677.3|19665.3|19673.3|19661.3|8
1737042480000|2025-01-16 15:48:00|19676.3|19664.3|19680.1|19668.1|19683.8|19671.8|19676.3|19664.3|32
1737042490000|2025-01-16 15:48:10|19677.6|19665.6|19679.8|19667.8|19679.8|19667.8|19676.3|19664.3|1
1737042500000|2025-01-16 15:48:20|19678.8|19666.8|19676.1|19664.1|19679.8|19667.8|19676.1|19664.1|5
1737042510000|2025-01-16 15:48:30|19677.1|19665.1|19675.1|19663.1|19677.1|19665.1|19672.8|19660.8|6
1737042520000|2025-01-16 15:48:40|19675.6|19663.6|19679.8|19667.8|19679.8|19667.8|19675.6|19663.6|83
1737042530000|2025-01-16 15:48:50|19681.3|19669.3|19681.1|19669.1|19681.3|19669.3|19681.1|19669.1|4
1737042540000|2025-01-16 15:49:00|19681.3|19669.3|19681.3|19669.3|19681.3|19669.3|19681.3|19669.3|5
1737042550000|2025-01-16 15:49:10|19680.1|19668.1|19677.6|19665.6|19680.1|19668.1|19677.6|19665.6|15
1737042560000|2025-01-16 15:49:20|19677.3|19665.3|19682.1|19670.1|19683.8|19671.8|19677.3|19665.3|7
1737042570000|2025-01-16 15:49:30|19680.1|19668.1|19678.8|19666.8|19680.8|19668.8|19678.8|19666.8|9
1737042580000|2025-01-16 15:49:40|19677.8|19665.8|19673.6|19661.6|19677.8|19665.8|19673.6|19661.6|3
1737042590000|2025-01-16 15:49:50|19673.3|19661.3|19673.6|19661.6|19675.1|19663.1|19673.3|19661.3|4
1737042600000|2025-01-16 15:50:00|19673.8|19661.8|19675.1|19663.1|19677.6|19665.6|19673.8|19661.8|6
1737042610000|2025-01-16 15:50:10|19676.1|19664.1|19677.6|19665.6|19680.1|19668.1|19675.8|19663.8|34
1737042620000|2025-01-16 15:50:20|19678.6|19666.6|19677.3|19665.3|19678.6|19666.6|19677.3|19665.3|3
1737042630000|2025-01-16 15:50:30|19680.1|19668.1|19675.1|19663.1|19680.1|19668.1|19675.1|19663.1|3
1737042640000|2025-01-16 15:50:40|19674.8|19662.8|19679.8|19667.8|19679.8|19667.8|19674.8|19662.8|9
1737042650000|2025-01-16 15:50:50|19680.1|19668.1|19681.1|19669.1|19682.3|19670.3|19679.8|19667.8|3
1737042660000|2025-01-16 15:51:00|19681.3|19669.3|19682.6|19670.6|19683.6|19671.6|19680.1|19668.1|15
1737042670000|2025-01-16 15:51:10|19681.3|19669.3|19678.8|19666.8|19682.3|19670.3|19678.8|19666.8|7
1737042680000|2025-01-16 15:51:20|||||||||7
1737042690000|2025-01-16 15:51:30|19678.6|19666.6|19678.8|19666.8|19678.8|19666.8|19678.6|19666.6|1
1737042700000|2025-01-16 15:51:40|19680.1|19668.1|19680.1|19668.1|19680.1|19668.1|19680.1|19668.1|9
1737042710000|2025-01-16 15:51:50|19680.4|19668.4|19688.8|19676.8|19690.1|19678.1|19680.4|19668.4|5
1737042720000|2025-01-16 15:52:00|19690.1|19678.1|19687.6|19675.6|19690.1|19678.1|19687.6|19675.6|7
1737042730000|2025-01-16 15:52:10|19685.1|19673.1|19685.1|19673.1|19686.1|19674.1|19685.1|19673.1|2
1737042740000|2025-01-16 15:52:20|19686.1|19674.1|19684.8|19672.8|19686.1|19674.1|19683.8|19671.8|13
1737042750000|2025-01-16 15:52:30|19683.6|19671.6|19685.1|19673.1|19686.1|19674.1|19683.6|19671.6|2
1737042760000|2025-01-16 15:52:40|||||||||11
1737042770000|2025-01-16 15:52:50|19684.8|19672.8|19686.1|19674.1|19687.1|19675.1|19683.8|19671.8|4
1737042780000|2025-01-16 15:53:00|19684.1|19672.1|19681.1|19669.1|19684.1|19672.1|19678.6|19666.6|9
1737042790000|2025-01-16 15:53:10|19681.3|19669.3|19686.1|19674.1|19686.3|19674.3|19681.1|19669.1|10
1737042800000|2025-01-16 15:53:20|||||||||13
1737042810000|2025-01-16 15:53:30|19683.6|19671.6|19682.3|19670.3|19686.1|19674.1|19682.3|19670.3|6
1737042820000|2025-01-16 15:53:40|19683.3|19671.3|19681.3|19669.3|19683.3|19671.3|19678.8|19666.8|32
1737042830000|2025-01-16 15:53:50|19680.1|19668.1|19681.3|19669.3|19681.3|19669.3|19680.1|19668.1|4
1737042840000|2025-01-16 15:54:00|19681.1|19669.1|19678.8|19666.8|19681.1|19669.1|19678.8|19666.8|4
1737042850000|2025-01-16 15:54:10|19678.6|19666.6|19678.6|19666.6|19678.6|19666.6|19676.3|19664.3|3
1737042860000|2025-01-16 15:54:20|19677.6|19665.6|19678.6|19666.6|19678.6|19666.6|19677.6|19665.6|0
1737042870000|2025-01-16 15:54:30|19680.8|19668.8|19681.3|19669.3|19681.3|19669.3|19680.8|19668.8|6
1737042880000|2025-01-16 15:54:40|19684.6|19672.6|19682.6|19670.6|19685.1|19673.1|19682.6|19670.6|2
1737042890000|2025-01-16 15:54:50|19683.6|19671.6|19682.6|19670.6|19683.6|19671.6|19681.3|19669.3|4
1737042900000|2025-01-16 15:55:00|19682.3|19670.3|19681.3|19669.3|19682.6|19670.6|19681.1|19669.1|6
1737042910000|2025-01-16 15:55:10|19681.1|19669.1|19680.1|19668.1|19681.3|19669.3|19678.8|19666.8|6
1737042920000|2025-01-16 15:55:20|19683.6|19671.6|19691.3|19679.3|19691.3|19679.3|19682.6|19670.6|17
1737042930000|2025-01-16 15:55:30|19693.8|19681.8|19693.6|19681.6|19693.8|19681.8|19693.6|19681.6|3
1737042940000|2025-01-16 15:55:40|19693.8|19681.8|19696.3|19684.3|19697.6|19685.6|19693.8|19681.8|10
1737042950000|2025-01-16 15:55:50|19695.1|19683.1|19692.6|19680.6|19695.1|19683.1|19692.6|19680.6|2
1737042960000|2025-01-16 15:56:00|19689.8|19677.8|19691.1|19679.1|19691.1|19679.1|19689.8|19677.8|7
1737042970000|2025-01-16 15:56:10|19692.6|19680.6|19696.1|19684.1|19696.1|19684.1|19692.6|19680.6|4
1737042980000|2025-01-16 15:56:20|19696.3|19684.3|19696.3|19684.3|19696.3|19684.3|19696.3|19684.3|3
1737042990000|2025-01-16 15:56:30|19696.1|19684.1|19693.6|19681.6|19696.1|19684.1|19693.6|19681.6|7
1737043000000|2025-01-16 15:56:40|19693.3|19681.3|19694.6|19682.6|19695.8|19683.8|19693.3|19681.3|22
1737043010000|2025-01-16 15:56:50|19694.8|19682.8|19695.6|19683.6|19695.6|19683.6|19693.1|19681.1|14
1737043020000|2025-01-16 15:57:00|19696|19684|19693.8|19681.8|19696|19684|19693.8|19681.8|107
1737043030000|2025-01-16 15:57:10|19695|19683|19695|19683|19695|19683|19695|19683|3
1737043050000|2025-01-16 15:57:30|19694.8|19682.8|19697.8|19685.8|19697.8|19685.8|19694.8|19682.8|9
1737043060000|2025-01-16 15:57:40|19700|19688|19700|19688|19701|19689|19700|19688|13
1737043070000|2025-01-16 15:57:50|19699.8|19687.8|19697.8|19685.8|19700|19688|19697.8|19685.8|4
1737043080000|2025-01-16 15:58:00|19696.6|19684.6|19696.3|19684.3|19697.5|19685.5|19696.3|19684.3|7
1737043090000|2025-01-16 15:58:10|19696.6|19684.6|19696.6|19684.6|19697.5|19685.5|19695.3|19683.3|5
1737043100000|2025-01-16 15:58:20|19695.3|19683.3|19700.3|19688.3|19700.3|19688.3|19695.3|19683.3|8
1737043110000|2025-01-16 15:58:30|19700.6|19688.6|19700.6|19688.6|19700.6|19688.6|19700.6|19688.6|7
1737043120000|2025-01-16 15:58:40|19699.6|19687.6|19700.6|19688.6|19700.6|19688.6|19698.1|19686.1|9
1737043130000|2025-01-16 15:58:50|19704.1|19692.1|19700.6|19688.6|19704.1|19692.1|19700.6|19688.6|3
1737043140000|2025-01-16 15:59:00|19701.1|19689.1|19699.3|19687.3|19702.1|19690.1|19698.3|19686.3|15
1737043150000|2025-01-16 15:59:10|19698.3|19686.3|19699.6|19687.6|19699.6|19687.6|19698.3|19686.3|6
1737043160000|2025-01-16 15:59:20|19698.6|19686.6|19698.3|19686.3|19700.8|19688.8|19698.3|19686.3|17
1737043170000|2025-01-16 15:59:30|19699.3|19687.3|19699.3|19687.3|19699.3|19687.3|19699.3|19687.3|0
1737043180000|2025-01-16 15:59:40|19699.6|19687.6|19701.4|19689.4|19701.4|19689.4|19698.3|19686.3|30
1737043190000|2025-01-16 15:59:50|||||||||11
1737043200000|2025-01-16 16:00:00|19704.8|19692.8|19711.6|19699.6|19712.8|19700.8|19704.6|19692.6|35
1737043210000|2025-01-16 16:00:10|19710.6|19698.6|19710.3|19698.3|19711.8|19699.8|19710.3|19698.3|25
1737043220000|2025-01-16 16:00:20|19710.6|19698.6|19710.6|19698.6|19711.6|19699.6|19710.6|19698.6|11
1737043230000|2025-01-16 16:00:30|19710.8|19698.8|19713.3|19701.3|19713.3|19701.3|19710.8|19698.8|44
1737043240000|2025-01-16 16:00:40|19715.6|19703.6|19723.6|19711.6|19723.6|19711.6|19714.1|19702.1|18
1737043250000|2025-01-16 16:00:50|19725.6|19713.6|19718.3|19706.3|19725.6|19713.6|19717.1|19705.1|16
1737043260000|2025-01-16 16:01:00|19717.1|19705.1|19720.1|19708.1|19723.3|19711.3|19717.1|19705.1|27
1737043270000|2025-01-16 16:01:10|19719.6|19707.6|19723.3|19711.3|19723.3|19711.3|19717.6|19705.6|11
1737043280000|2025-01-16 16:01:20|19723.6|19711.6|19718.3|19706.3|19723.6|19711.6|19718.3|19706.3|20
1737043290000|2025-01-16 16:01:30|19718.6|19706.6|19716.8|19704.8|19718.6|19706.6|19715.8|19703.8|9
1737043300000|2025-01-16 16:01:40|19715.8|19703.8|19723.3|19711.3|19723.3|19711.3|19715.8|19703.8|6
1737043310000|2025-01-16 16:01:50|19726.1|19714.1|19730.1|19718.1|19731.1|19719.1|19726.1|19714.1|13
1737043320000|2025-01-16 16:02:00|19728.9|19716.9|19725.6|19713.6|19729.4|19717.4|19725.6|19713.6|20
1737043330000|2025-01-16 16:02:10|19725.4|19713.4|19725.6|19713.6|19725.6|19713.6|19720.6|19708.6|13
1737043340000|2025-01-16 16:02:20|19725.4|19713.4|19724.1|19712.1|19725.4|19713.4|19724.1|19712.1|10
1737043350000|2025-01-16 16:02:30|19724.4|19712.4|19725.6|19713.6|19725.6|19713.6|19724.1|19712.1|2
1737043360000|2025-01-16 16:02:40|19726.9|19714.9|19725.4|19713.4|19726.9|19714.9|19725.4|19713.4|1
1737043370000|2025-01-16 16:02:50|19724.1|19712.1|19722.9|19710.9|19724.1|19712.1|19722.9|19710.9|2
1737043380000|2025-01-16 16:03:00|19723.9|19711.9|19725.1|19713.1|19725.1|19713.1|19722.3|19710.3|17
1737043390000|2025-01-16 16:03:10|19724.8|19712.8|19723.6|19711.6|19724.8|19712.8|19723.6|19711.6|7
1737043400000|2025-01-16 16:03:20|19721.4|19709.4|19721.4|19709.4|19722.6|19710.6|19721.4|19709.4|3
1737043410000|2025-01-16 16:03:30|19726.6|19714.6|19726.9|19714.9|19726.9|19714.9|19724.4|19712.4|8
1737043420000|2025-01-16 16:03:40|19726.6|19714.6|19724.4|19712.4|19726.6|19714.6|19724.4|19712.4|32
1737043430000|2025-01-16 16:03:50|19723.4|19711.4|19723.4|19711.4|19723.4|19711.4|19723.4|19711.4|31
1737043440000|2025-01-16 16:04:00|19724.4|19712.4|19735.4|19723.4|19735.4|19723.4|19724.4|19712.4|49
1737043450000|2025-01-16 16:04:10|19736.4|19724.4|19740.6|19728.6|19741.6|19729.6|19734.4|19722.4|14
1737043460000|2025-01-16 16:04:20|19742.9|19730.9|19743.9|19731.9|19744.1|19732.1|19742.6|19730.6|22
1737043470000|2025-01-16 16:04:30|19744.8|19732.8|19737.9|19725.9|19745.1|19733.1|19736.9|19724.9|29
1737043480000|2025-01-16 16:04:40|19736.6|19724.6|19736.4|19724.4|19736.6|19724.6|19736.4|19724.4|12
1737043490000|2025-01-16 16:04:50|19737.9|19725.9|19739.6|19727.6|19739.6|19727.6|19737.9|19725.9|61
1737043500000|2025-01-16 16:05:00|19738.7|19726.7|19740.9|19728.9|19742.4|19730.4|19738.7|19726.7|10
1737043510000|2025-01-16 16:05:10|19740.6|19728.6|19733.4|19721.4|19740.6|19728.6|19733.4|19721.4|4
1737043520000|2025-01-16 16:05:20|19731.4|19719.4|19730.4|19718.4|19731.4|19719.4|19730.4|19718.4|123
1737043530000|2025-01-16 16:05:30|19731.7|19719.7|19736.4|19724.4|19736.4|19724.4|19731.7|19719.7|19
1737043540000|2025-01-16 16:05:40|19733.9|19721.9|19736.4|19724.4|19736.4|19724.4|19733.9|19721.9|10
1737043550000|2025-01-16 16:05:50|19729.7|19717.7|19731.7|19719.7|19731.7|19719.7|19729.4|19717.4|46
1737043560000|2025-01-16 16:06:00|19731.9|19719.9|19734.4|19722.4|19735.9|19723.9|19730.9|19718.9|27
1737043570000|2025-01-16 16:06:10|19734.2|19722.2|19738.2|19726.2|19738.4|19726.4|19734.2|19722.2|4
1737043580000|2025-01-16 16:06:20|19736.9|19724.9|19733.7|19721.7|19736.9|19724.9|19733.2|19721.2|18
1737043590000|2025-01-16 16:06:30|19732.7|19720.7|19736.4|19724.4|19736.4|19724.4|19732.7|19720.7|1
1737043600000|2025-01-16 16:06:40|19736.2|19724.2|19733.2|19721.2|19736.2|19724.2|19733.2|19721.2|2
1737043610000|2025-01-16 16:06:50|19732.7|19720.7|19731.7|19719.7|19732.7|19720.7|19731.7|19719.7|0
1737043620000|2025-01-16 16:07:00|19732.7|19720.7|19729.4|19717.4|19732.7|19720.7|19729.4|19717.4|44
1737043630000|2025-01-16 16:07:10|19730.4|19718.4|19734.2|19722.2|19734.4|19722.4|19729.4|19717.4|12
1737043650000|2025-01-16 16:07:30|19733.2|19721.2|19733.2|19721.2|19733.2|19721.2|19733.2|19721.2|2
1737043660000|2025-01-16 16:07:40|19732.2|19720.2|19732.2|19720.2|19732.2|19720.2|19731.9|19719.9|4
1737043670000|2025-01-16 16:07:50|19733.2|19721.2|19731.9|19719.9|19733.2|19721.2|19731.9|19719.9|0
1737043680000|2025-01-16 16:08:00|19732.2|19720.2|19734.4|19722.4|19735.4|19723.4|19732.2|19720.2|9
1737043690000|2025-01-16 16:08:10|19735.4|19723.4|19735.4|19723.4|19735.4|19723.4|19734.2|19722.2|21
1737043700000|2025-01-16 16:08:20|19734.2|19722.2|19735.4|19723.4|19735.4|19723.4|19734.2|19722.2|1
1737043710000|2025-01-16 16:08:30|19736.4|19724.4|19736.4|19724.4|19736.4|19724.4|19736.4|19724.4|9
1737043730000|2025-01-16 16:08:50|19737.4|19725.4|19736.4|19724.4|19737.4|19725.4|19736.4|19724.4|13
1737043740000|2025-01-16 16:09:00|19734.9|19722.9|19731.4|19719.4|19734.9|19722.9|19731.4|19719.4|11
1737043750000|2025-01-16 16:09:10|19730.4|19718.4|19731.4|19719.4|19732.4|19720.4|19730.4|19718.4|18
1737043760000|2025-01-16 16:09:20|19730.4|19718.4|19731.4|19719.4|19731.7|19719.7|19730.4|19718.4|11
1737043770000|2025-01-16 16:09:30|19730.4|19718.4|19734.4|19722.4|19735.4|19723.4|19728.5|19716.5|29
1737043780000|2025-01-16 16:09:40|19736.4|19724.4|19731.9|19719.9|19736.4|19724.4|19731.9|19719.9|2
1737043790000|2025-01-16 16:09:50|19733.2|19721.2|19733.5|19721.5|19733.5|19721.5|19732.2|19720.2|10
1737043800000|2025-01-16 16:10:00|19733.2|19721.2|19730.7|19718.7|19733.5|19721.5|19729.4|19717.4|8
1737043810000|2025-01-16 16:10:10|19731|19719|19732.2|19720.2|19733.5|19721.5|19730.7|19718.7|8
1737043820000|2025-01-16 16:10:20|19734.4|19722.4|19735.4|19723.4|19735.4|19723.4|19733.2|19721.2|2
1737043830000|2025-01-16 16:10:30|19735.2|19723.2|19737.7|19725.7|19737.9|19725.9|19735.2|19723.2|7
1737043840000|2025-01-16 16:10:40|19738.9|19726.9|19735.4|19723.4|19738.9|19726.9|19735.4|19723.4|7
1737043850000|2025-01-16 16:10:50|19736.4|19724.4|19736.7|19724.7|19737.7|19725.7|19736.4|19724.4|4
1737043860000|2025-01-16 16:11:00|19736.4|19724.4|19736.7|19724.7|19737.7|19725.7|19736.4|19724.4|8
1737043870000|2025-01-16 16:11:10|19735.4|19723.4|19736.7|19724.7|19737.7|19725.7|19735.4|19723.4|8
1737043880000|2025-01-16 16:11:20|19737.7|19725.7|19735.2|19723.2|19737.7|19725.7|19735.2|19723.2|3
1737043890000|2025-01-16 16:11:30|19735.4|19723.4|19737.7|19725.7|19737.7|19725.7|19735.4|19723.4|2
1737043900000|2025-01-16 16:11:40|19736.7|19724.7|19736.7|19724.7|19737.7|19725.7|19736.7|19724.7|4
1737043910000|2025-01-16 16:11:50|19737.7|19725.7|19737.4|19725.4|19737.7|19725.7|19737.4|19725.4|3
1737043920000|2025-01-16 16:12:00|19737.9|19725.9|19738.7|19726.7|19738.7|19726.7|19737.7|19725.7|15
1737043930000|2025-01-16 16:12:10|19738.4|19726.4|19738.4|19726.4|19738.4|19726.4|19738.4|19726.4|4
1737043940000|2025-01-16 16:12:20|19738.1|19726.1|19739.6|19727.6|19739.6|19727.6|19737.1|19725.1|2
1737043950000|2025-01-16 16:12:30|19738.4|19726.4|19738.4|19726.4|19738.4|19726.4|19738.4|19726.4|0
1737043960000|2025-01-16 16:12:40|19738.1|19726.1|19737.1|19725.1|19738.7|19726.7|19737.1|19725.1|7
1737043970000|2025-01-16 16:12:50|19737.4|19725.4|19737.1|19725.1|19737.4|19725.4|19737.1|19725.1|1
1737043980000|2025-01-16 16:13:00|19736.9|19724.9|19736.9|19724.9|19736.9|19724.9|19736.9|19724.9|10
1737043990000|2025-01-16 16:13:10|19738.1|19726.1|19735.9|19723.9|19739.4|19727.4|19734.9|19722.9|67
1737044000000|2025-01-16 16:13:20|19737.2|19725.2|19731.7|19719.7|19737.2|19725.2|19731.4|19719.4|53
1737044010000|2025-01-16 16:13:30|19730.4|19718.4|19731.4|19719.4|19731.4|19719.4|19730.4|19718.4|5
1737044020000|2025-01-16 16:13:40|19730.4|19718.4|19731.4|19719.4|19732.4|19720.4|19730.4|19718.4|18
1737044030000|2025-01-16 16:13:50|19732.7|19720.7|19732.7|19720.7|19732.7|19720.7|19732.7|19720.7|10
1737044040000|2025-01-16 16:14:00|19732.4|19720.4|19731.4|19719.4|19732.7|19720.7|19731.4|19719.4|2
1737044050000|2025-01-16 16:14:10|19730.4|19718.4|19712.9|19700.9|19730.4|19718.4|19709.2|19697.2|160
1737044060000|2025-01-16 16:14:20|19714.2|19702.2|19709.7|19697.7|19714.2|19702.2|19706.7|19694.7|41
1737044070000|2025-01-16 16:14:30|19712.2|19700.2|19711.9|19699.9|19712.9|19700.9|19711.9|19699.9|6
1737044080000|2025-01-16 16:14:40|19711|19699|19712.9|19700.9|19712.9|19700.9|19706.7|19694.7|61
1737044090000|2025-01-16 16:14:50|19711.9|19699.9|19709.7|19697.7|19711.9|19699.9|19709.4|19697.4|34
1737044100000|2025-01-16 16:15:00|19707.7|19695.7|19709.7|19697.7|19709.7|19697.7|19705.7|19693.7|8
1737044110000|2025-01-16 16:15:10|19709.4|19697.4|19702.2|19690.2|19709.7|19697.7|19696.9|19684.9|44
1737044120000|2025-01-16 16:15:20|19701.9|19689.9|19703.7|19691.7|19703.7|19691.7|19698.5|19686.5|12
1737044130000|2025-01-16 16:15:30|19701|19689|19701.2|19689.2|19701.2|19689.2|19701|19689|2
1737044140000|2025-01-16 16:15:40|19700.2|19688.2|19701|19689|19701.2|19689.2|19700.2|19688.2|0
1737044150000|2025-01-16 16:15:50|19700.4|19688.4|19701.5|19689.5|19701.5|19689.5|19698.5|19686.5|16
1737044160000|2025-01-16 16:16:00|19697.7|19685.7|19698.5|19686.5|19700|19688|19697.5|19685.5|33
1737044170000|2025-01-16 16:16:10|19697.5|19685.5|19690.2|19678.2|19697.5|19685.5|19686.7|19674.7|27
1737044180000|2025-01-16 16:16:20|19691.2|19679.2|19692.7|19680.7|19694.2|19682.2|19691.2|19679.2|9
1737044190000|2025-01-16 16:16:30|19691.7|19679.7|19688|19676|19691.7|19679.7|19688|19676|2
1737044200000|2025-01-16 16:16:40|19687.7|19675.7|19687.7|19675.7|19690.2|19678.2|19687.7|19675.7|5
1737044210000|2025-01-16 16:16:50|19685.5|19673.5|19688|19676|19688|19676|19685.5|19673.5|20
1737044220000|2025-01-16 16:17:00|19690.5|19678.5|19692.7|19680.7|19692.7|19680.7|19690.5|19678.5|5
1737044230000|2025-01-16 16:17:10|19690.8|19678.8|19692.7|19680.7|19692.7|19680.7|19687.7|19675.7|8
1737044240000|2025-01-16 16:17:20|19688.3|19676.3|19685.8|19673.8|19688.3|19676.3|19685.8|19673.8|6
1737044250000|2025-01-16 16:17:30|19686.7|19674.7|19684.5|19672.5|19687.7|19675.7|19684.5|19672.5|1
1737044260000|2025-01-16 16:17:40|19685.5|19673.5|19685.5|19673.5|19685.5|19673.5|19685.5|19673.5|0
1737044270000|2025-01-16 16:17:50|19684.5|19672.5|19688.3|19676.3|19688.3|19676.3|19684.5|19672.5|7
1737044280000|2025-01-16 16:18:00|19690.5|19678.5|19690.2|19678.2|19691.5|19679.5|19689.2|19677.2|8
1737044290000|2025-01-16 16:18:10|19691.2|19679.2|19687.7|19675.7|19691.5|19679.5|19686.5|19674.5|9
1737044300000|2025-01-16 16:18:20|19689|19677|19689.4|19677.4|19690|19678|19688.5|19676.5|30
1737044310000|2025-01-16 16:18:30|19690.7|19678.7|19690.4|19678.4|19690.7|19678.7|19690.4|19678.4|2
1737044320000|2025-01-16 16:18:40|19684.7|19672.7|19684.7|19672.7|19684.7|19672.7|19684.7|19672.7|21
1737044330000|2025-01-16 16:18:50|19684.5|19672.5|19686|19674|19686|19674|19683.5|19671.5|5
1737044340000|2025-01-16 16:19:00|19684.7|19672.7|19684.7|19672.7|19684.7|19672.7|19684.7|19672.7|6
1737044350000|2025-01-16 16:19:10|19687.2|19675.2|19687|19675|19688.2|19676.2|19687|19675|1
1737044360000|2025-01-16 16:19:20|19687.9|19675.9|19688.2|19676.2|19688.2|19676.2|19687.9|19675.9|1
1737044370000|2025-01-16 16:19:30|19690.4|19678.4|19687.9|19675.9|19690.4|19678.4|19687.9|19675.9|10
1737044380000|2025-01-16 16:19:40|19687|19675|19687|19675|19687|19675|19685.4|19673.4|2
1737044390000|2025-01-16 16:19:50|19688.2|19676.2|19687|19675|19688.2|19676.2|19687|19675|2
1737044400000|2025-01-16 16:20:00|19687.9|19675.9|19689.5|19677.5|19689.7|19677.7|19687|19675|25
1737044410000|2025-01-16 16:20:10|19690.7|19678.7|19688.5|19676.5|19690.7|19678.7|19688.5|19676.5|4
1737044420000|2025-01-16 16:20:20|19687.2|19675.2|19687.2|19675.2|19687.2|19675.2|19687.2|19675.2|1
1737044430000|2025-01-16 16:20:30|19688.5|19676.5|19686.2|19674.2|19688.5|19676.5|19686.2|19674.2|13
1737044440000|2025-01-16 16:20:40|19685|19673|19685|19673|19686.2|19674.2|19685|19673|0
1737044450000|2025-01-16 16:20:50|19684.7|19672.7|19683.5|19671.5|19684.7|19672.7|19683.5|19671.5|1
1737044460000|2025-01-16 16:21:00|19682.5|19670.5|19683.5|19671.5|19683.5|19671.5|19682.5|19670.5|2
1737044470000|2025-01-16 16:21:10|19686|19674|19682.7|19670.7|19686|19674|19682.5|19670.5|9
1737044490000|2025-01-16 16:21:30|19682.5|19670.5|19682.5|19670.5|19682.5|19670.5|19682.5|19670.5|1
1737044500000|2025-01-16 16:21:40|19682.7|19670.7|19682.7|19670.7|19684|19672|19682.5|19670.5|13
1737044510000|2025-01-16 16:21:50|19682.5|19670.5|19681.5|19669.5|19682.5|19670.5|19681.5|19669.5|2
1737044520000|2025-01-16 16:22:00|19682.7|19670.7|19682.7|19670.7|19682.7|19670.7|19681.5|19669.5|5
1737044530000|2025-01-16 16:22:10|19683.7|19671.7|19683.7|19671.7|19684|19672|19682.7|19670.7|8
1737044540000|2025-01-16 16:22:20|19682.7|19670.7|19687.2|19675.2|19687.2|19675.2|19682.7|19670.7|4
1737044550000|2025-01-16 16:22:30|19687.5|19675.5|19687.5|19675.5|19688.5|19676.5|19685|19673|10
1737044560000|2025-01-16 16:22:40|19687.2|19675.2|19686.2|19674.2|19687.2|19675.2|19686.2|19674.2|0
1737044570000|2025-01-16 16:22:50|||||||||1
1737044580000|2025-01-16 16:23:00|19686|19674|19686.2|19674.2|19686.2|19674.2|19683.5|19671.5|6
1737044590000|2025-01-16 16:23:10|19687.2|19675.2|19683.7|19671.7|19687.2|19675.2|19683.7|19671.7|1
1737044600000|2025-01-16 16:23:20|19684.7|19672.7|19689.7|19677.7|19689.7|19677.7|19684.7|19672.7|8
1737044610000|2025-01-16 16:23:30|||||||||1
1737044620000|2025-01-16 16:23:40|19690.7|19678.7|19690|19678|19691|19679|19689.7|19677.7|0
1737044630000|2025-01-16 16:23:50|19689.7|19677.7|19689.7|19677.7|19691|19679|19689.7|19677.7|4
1737044640000|2025-01-16 16:24:00|19688.7|19676.7|19690.7|19678.7|19691|19679|19688.7|19676.7|12
1737044650000|2025-01-16 16:24:10|19689.7|19677.7|19689.7|19677.7|19690.2|19678.2|19688.7|19676.7|12
1737044660000|2025-01-16 16:24:20|19688.7|19676.7|19688.5|19676.5|19688.7|19676.7|19688.2|19676.2|11
1737044670000|2025-01-16 16:24:30|19689.7|19677.7|19688.5|19676.5|19689.7|19677.7|19688.5|19676.5|0
1737044680000|2025-01-16 16:24:40|19688.2|19676.2|19688.2|19676.2|19688.2|19676.2|19688.2|19676.2|3
1737044690000|2025-01-16 16:24:50|19687.9|19675.9|19688.2|19676.2|19688.2|19676.2|19687.9|19675.9|15
1737044700000|2025-01-16 16:25:00|||||||||4
1737044710000|2025-01-16 16:25:10|19687.9|19675.9|19688.2|19676.2|19688.2|19676.2|19687.4|19675.4|4
1737044720000|2025-01-16 16:25:20|19688.7|19676.7|19690.7|19678.7|19690.7|19678.7|19688.7|19676.7|4
1737044730000|2025-01-16 16:25:30|19691|19679|19690.2|19678.2|19691|19679|19690.2|19678.2|5
1737044740000|2025-01-16 16:25:40|19689.2|19677.2|19690.4|19678.4|19690.4|19678.4|19689.2|19677.2|1
1737044750000|2025-01-16 16:25:50|19697.7|19685.7|19697.7|19685.7|19698.9|19686.9|19697.4|19685.4|3
1737044760000|2025-01-16 16:26:00|19698.7|19686.7|19701.2|19689.2|19701.2|19689.2|19697.4|19685.4|7
1737044770000|2025-01-16 16:26:10|19701.4|19689.4|19703.7|19691.7|19703.7|19691.7|19698.7|19686.7|18
1737044780000|2025-01-16 16:26:20|19703.9|19691.9|19703.7|19691.7|19704.9|19692.9|19703.7|19691.7|1
1737044790000|2025-01-16 16:26:30|||||||||1
1737044800000|2025-01-16 16:26:40|19703.9|19691.9|19703.9|19691.9|19703.9|19691.9|19703.7|19691.7|3
1737044810000|2025-01-16 16:26:50|19703.7|19691.7|19703.2|19691.2|19705.9|19693.9|19703.2|19691.2|8
1737044820000|2025-01-16 16:27:00|19703.4|19691.4|19704.4|19692.4|19704.4|19692.4|19703.4|19691.4|5
1737044830000|2025-01-16 16:27:10|19702.4|19690.4|19701.9|19689.9|19702.4|19690.4|19701.9|19689.9|10
1737044840000|2025-01-16 16:27:20|19701.6|19689.6|19698.4|19686.4|19701.6|19689.6|19697.4|19685.4|2
1737044850000|2025-01-16 16:27:30|19697.4|19685.4|19704.7|19692.7|19704.7|19692.7|19697.2|19685.2|3
1737044860000|2025-01-16 16:27:40|19703.4|19691.4|19703.2|19691.2|19703.4|19691.4|19703.2|19691.2|1
1737044870000|2025-01-16 16:27:50|19702.6|19690.6|19699.4|19687.4|19702.6|19690.6|19697.2|19685.2|0
1737044880000|2025-01-16 16:28:00|19699.7|19687.7|19702.2|19690.2|19702.2|19690.2|19699.7|19687.7|7
1737044890000|2025-01-16 16:28:10|19701.9|19689.9|19700.9|19688.9|19701.9|19689.9|19700.9|19688.9|3
1737044900000|2025-01-16 16:28:20|19699.7|19687.7|19699.7|19687.7|19699.7|19687.7|19698.2|19686.2|3
1737044910000|2025-01-16 16:28:30|19698.4|19686.4|19699.4|19687.4|19699.7|19687.7|19698.4|19686.4|12
1737044930000|2025-01-16 16:28:50|19699.7|19687.7|19703.2|19691.2|19705.7|19693.7|19699.7|19687.7|6
1737044940000|2025-01-16 16:29:00|19703.4|19691.4|19703.2|19691.2|19703.4|19691.4|19703.2|19691.2|5
1737044950000|2025-01-16 16:29:10|19701.2|19689.2|19704.4|19692.4|19704.4|19692.4|19701.2|19689.2|3
1737044960000|2025-01-16 16:29:20|19703.4|19691.4|19704.7|19692.7|19705.7|19693.7|19703.4|19691.4|5
1737044970000|2025-01-16 16:29:30|19705.7|19693.7|19705.9|19693.9|19705.9|19693.9|19705.7|19693.7|3
1737044980000|2025-01-16 16:29:40|19705.7|19693.7|19705.7|19693.7|19705.7|19693.7|19705.7|19693.7|0
1737044990000|2025-01-16 16:29:50|19705.9|19693.9|19706.9|19694.9|19706.9|19694.9|19705.9|19693.9|1
1737045000000|2025-01-16 16:30:00|19703.2|19691.2|19703.2|19691.2|19703.4|19691.4|19703.2|19691.2|7
1737045020000|2025-01-16 16:30:20|||||||||1
1737045030000|2025-01-16 16:30:30|19704.1|19692.1|19703.2|19691.2|19704.1|19692.1|19703.2|19691.2|19
1737045040000|2025-01-16 16:30:40|19704.1|19692.1|19703.2|19691.2|19704.1|19692.1|19703.2|19691.2|2
1737045050000|2025-01-16 16:30:50|||||||||1
1737045060000|2025-01-16 16:31:00|||||||||3
1737045070000|2025-01-16 16:31:10|||||||||1
1737045080000|2025-01-16 16:31:20|19701.9|19689.9|19706.9|19694.9|19707.9|19695.9|19701.9|19689.9|18
1737045090000|2025-01-16 16:31:30|19705.9|19693.9|19705.7|19693.7|19705.9|19693.9|19705.7|19693.7|1
1737045100000|2025-01-16 16:31:40|19708.2|19696.2|19709.9|19697.9|19709.9|19697.9|19707.4|19695.4|13
1737045110000|2025-01-16 16:31:50|19710.9|19698.9|19714.7|19702.7|19717.4|19705.4|19710.9|19698.9|30
1737045120000|2025-01-16 16:32:00|19713.7|19701.7|19713.7|19701.7|19713.7|19701.7|19713.7|19701.7|1
1737045130000|2025-01-16 16:32:10|19712.4|19700.4|19713|19701|19713.7|19701.7|19712.4|19700.4|15
1737045140000|2025-01-16 16:32:20|19714.2|19702.2|19714.2|19702.2|19714.2|19702.2|19714.2|19702.2|0
1737045150000|2025-01-16 16:32:30|19713.9|19701.9|19712.7|19700.7|19715.2|19703.2|19712.7|19700.7|3
1737045160000|2025-01-16 16:32:40|19712.2|19700.2|19710.9|19698.9|19712.2|19700.2|19710.9|19698.9|14
1737045170000|2025-01-16 16:32:50|19710.7|19698.7|19709.7|19697.7|19710.7|19698.7|19707.2|19695.2|6
1737045180000|2025-01-16 16:33:00|19712.4|19700.4|19712.2|19700.2|19712.4|19700.4|19711.2|19699.2|6
1737045190000|2025-01-16 16:33:10|19713.2|19701.2|19715.9|19703.9|19718.2|19706.2|19712.2|19700.2|10
1737045200000|2025-01-16 16:33:20|19714.7|19702.7|19713.2|19701.2|19715.9|19703.9|19712.9|19700.9|8
1737045220000|2025-01-16 16:33:40|19713.4|19701.4|19714.4|19702.4|19714.4|19702.4|19713.2|19701.2|3
1737045230000|2025-01-16 16:33:50|19715.7|19703.7|19713.2|19701.2|19715.7|19703.7|19713.2|19701.2|1
1737045240000|2025-01-16 16:34:00|19713.4|19701.4|19715.7|19703.7|19715.7|19703.7|19713.4|19701.4|3
1737045250000|2025-01-16 16:34:10|19715.1|19703.1|19712.6|19700.6|19715.1|19703.1|19712.6|19700.6|1
1737045260000|2025-01-16 16:34:20|19712.9|19700.9|19711.7|19699.7|19715.4|19703.4|19711.7|19699.7|12
1737045270000|2025-01-16 16:34:30|19710.4|19698.4|19710.4|19698.4|19710.4|19698.4|19709.4|19697.4|1
1737045280000|2025-01-16 16:34:40|19711.4|19699.4|19712.6|19700.6|19712.6|19700.6|19711.4|19699.4|1
1737045290000|2025-01-16 16:34:50|19712.9|19700.9|19712.6|19700.6|19714.2|19702.2|19712.6|19700.6|4
1737045300000|2025-01-16 16:35:00|19712.9|19700.9|19715.1|19703.1|19717.6|19705.6|19712.9|19700.9|14
1737045310000|2025-01-16 16:35:10|19713.2|19701.2|19716.7|19704.7|19716.7|19704.7|19712.6|19700.6|1
1737045320000|2025-01-16 16:35:20|19719.2|19707.2|19716.7|19704.7|19719.2|19707.2|19716.7|19704.7|6
1737045330000|2025-01-16 16:35:30|19716.9|19704.9|19718.6|19706.6|19718.9|19706.9|19716.9|19704.9|14
1737045340000|2025-01-16 16:35:40|19717.6|19705.6|19712.6|19700.6|19717.6|19705.6|19712.6|19700.6|1
1737045350000|2025-01-16 16:35:50|19711.7|19699.7|19713.9|19701.9|19713.9|19701.9|19711.7|19699.7|0
1737045360000|2025-01-16 16:36:00|19714.2|19702.2|19712.6|19700.6|19715.1|19703.1|19712.6|19700.6|21
1737045370000|2025-01-16 16:36:10|19713.9|19701.9|19715.1|19703.1|19716.4|19704.4|19713.9|19701.9|1
1737045380000|2025-01-16 16:36:20|19716.1|19704.1|19720.4|19708.4|19720.7|19708.7|19714.2|19702.2|17
1737045390000|2025-01-16 16:36:30|19720.1|19708.1|19720.1|19708.1|19720.1|19708.1|19720.1|19708.1|0
1737045400000|2025-01-16 16:36:40|19717.9|19705.9|19717.6|19705.6|19717.9|19705.9|19716.7|19704.7|2
1737045410000|2025-01-16 16:36:50|19717.9|19705.9|19717.6|19705.6|19717.9|19705.9|19717.6|19705.6|1
1737045420000|2025-01-16 16:37:00|||||||||7
1737045430000|2025-01-16 16:37:10|19717.9|19705.9|19721.7|19709.7|19721.7|19709.7|19717.9|19705.9|6
1737045440000|2025-01-16 16:37:20|19720.7|19708.7|19721.7|19709.7|19721.7|19709.7|19720.7|19708.7|1
1737045450000|2025-01-16 16:37:30|19718.7|19706.7|19716.4|19704.4|19718.7|19706.7|19716.4|19704.4|17
1737045460000|2025-01-16 16:37:40|19717.6|19705.6|19717.6|19705.6|19717.9|19705.9|19717.6|19705.6|1
1737045470000|2025-01-16 16:37:50|19717.9|19705.9|19717.6|19705.6|19717.9|19705.9|19717.6|19705.6|0
1737045480000|2025-01-16 16:38:00|||||||||8
1737045490000|2025-01-16 16:38:10|19714.4|19702.4|19709.4|19697.4|19714.4|19702.4|19709.4|19697.4|2
1737045500000|2025-01-16 16:38:20|19710.4|19698.4|19711.7|19699.7|19711.7|19699.7|19710.4|19698.4|5
1737045510000|2025-01-16 16:38:30|||||||||2
1737045520000|2025-01-16 16:38:40|19711.4|19699.4|19716.7|19704.7|19716.7|19704.7|19711.4|19699.4|36
1737045530000|2025-01-16 16:38:50|19712.6|19700.6|19711.7|19699.7|19712.6|19700.6|19711.4|19699.4|5
1737045540000|2025-01-16 16:39:00|19710.7|19698.7|19709.2|19697.2|19711.7|19699.7|19709.2|19697.2|6
1737045550000|2025-01-16 16:39:10|19707.9|19695.9|19706.7|19694.7|19708.9|19696.9|19706.7|19694.7|2
1737045560000|2025-01-16 16:39:20|19706.4|19694.4|19699.2|19687.2|19706.4|19694.4|19695.4|19683.4|5
1737045570000|2025-01-16 16:39:30|19701.7|19689.7|19705.1|19693.1|19705.1|19693.1|19700.7|19688.7|2
1737045580000|2025-01-16 16:39:40|19704.9|19692.9|19698.9|19686.9|19704.9|19692.9|19698.9|19686.9|3
1737045590000|2025-01-16 16:39:50|19699.2|19687.2|19693.2|19681.2|19699.2|19687.2|19692.6|19680.6|11
1737045600000|2025-01-16 16:40:00|||||||||7
1737045610000|2025-01-16 16:40:10|19690.7|19678.7|19690.7|19678.7|19690.7|19678.7|19690.7|19678.7|2
1737045620000|2025-01-16 16:40:20|19691.7|19679.7|19689.2|19677.2|19691.7|19679.7|19689.2|19677.2|4
1737045630000|2025-01-16 16:40:30|19689.4|19677.4|19690.7|19678.7|19693.2|19681.2|19689.4|19677.4|11
1737045650000|2025-01-16 16:40:50|||||||||1
1737045660000|2025-01-16 16:41:00|19692.9|19680.9|19692.6|19680.6|19693.2|19681.2|19690.1|19678.1|49
1737045670000|2025-01-16 16:41:10|||||||||3
1737045680000|2025-01-16 16:41:20|19690.1|19678.1|19691.1|19679.1|19692.1|19680.1|19690.1|19678.1|3
1737045690000|2025-01-16 16:41:30|19690.1|19678.1|19692.1|19680.1|19692.4|19680.4|19689.9|19677.9|1
1737045700000|2025-01-16 16:41:40|19691.1|19679.1|19679.9|19667.9|19691.1|19679.1|19678.9|19666.9|37
1737045710000|2025-01-16 16:41:50|19680.4|19668.4|19679.9|19667.9|19681.1|19669.1|19679.9|19667.9|3
1737045720000|2025-01-16 16:42:00|19680.2|19668.2|19682.1|19670.1|19682.7|19670.7|19680.2|19668.2|21
1737045730000|2025-01-16 16:42:10|19682.7|19670.7|19682.7|19670.7|19683.6|19671.6|19682.4|19670.4|11
1737045740000|2025-01-16 16:42:20|19683.6|19671.6|19682.7|19670.7|19683.6|19671.6|19682.7|19670.7|5
1737045760000|2025-01-16 16:42:40|19683.6|19671.6|19683.9|19671.9|19683.9|19671.9|19683.6|19671.6|1
1737045770000|2025-01-16 16:42:50|19684.6|19672.6|19683.6|19671.6|19684.6|19672.6|19683.6|19671.6|1
1737045780000|2025-01-16 16:43:00|19682.7|19670.7|19685.2|19673.2|19685.2|19673.2|19682.7|19670.7|25
1737045790000|2025-01-16 16:43:10|19687.1|19675.1|19688.4|19676.4|19688.4|19676.4|19687.1|19675.1|7
1737045800000|2025-01-16 16:43:20|19687.4|19675.4|19684.9|19672.9|19687.4|19675.4|19683.6|19671.6|3
1737045810000|2025-01-16 16:43:30|19686.1|19674.1|19687.1|19675.1|19687.1|19675.1|19686.1|19674.1|45
1737045820000|2025-01-16 16:43:40|19684.6|19672.6|19688.1|19676.1|19688.1|19676.1|19684.4|19672.4|15
1737045830000|2025-01-16 16:43:50|19687.1|19675.1|19694.1|19682.1|19694.1|19682.1|19687.1|19675.1|31
1737045840000|2025-01-16 16:44:00|19691.9|19679.9|19695.6|19683.6|19696.9|19684.9|19691.9|19679.9|6
1737045850000|2025-01-16 16:44:10|19697.1|19685.1|19698.1|19686.1|19698.1|19686.1|19697.1|19685.1|1
1737045860000|2025-01-16 16:44:20|19699.1|19687.1|19697.1|19685.1|19699.4|19687.4|19696.6|19684.6|4
1737045870000|2025-01-16 16:44:30|||||||||1
1737045880000|2025-01-16 16:44:40|19697.4|19685.4|19698.1|19686.1|19698.1|19686.1|19697.1|19685.1|2
1737045890000|2025-01-16 16:44:50|19697.1|19685.1|19699.6|19687.6|19701.6|19689.6|19697.1|19685.1|3
1737045900000|2025-01-16 16:45:00|19701.6|19689.6|19702.1|19690.1|19705.6|19693.6|19701.6|19689.6|9
1737045920000|2025-01-16 16:45:20|19704.4|19692.4|19704.6|19692.6|19705.6|19693.6|19704.4|19692.4|12
1737045930000|2025-01-16 16:45:30|19704.4|19692.4|19704.1|19692.1|19707.1|19695.1|19703.4|19691.4|14
1737045940000|2025-01-16 16:45:40|19702.1|19690.1|19702.1|19690.1|19702.1|19690.1|19702.1|19690.1|0
1737045950000|2025-01-16 16:45:50|19701.9|19689.9|19700.6|19688.6|19701.9|19689.9|19700.6|19688.6|1
1737045960000|2025-01-16 16:46:00|19701.6|19689.6|19700.9|19688.9|19701.9|19689.9|19700.6|19688.6|7
1737045970000|2025-01-16 16:46:10|19701.9|19689.9|19700.6|19688.6|19701.9|19689.9|19700.6|19688.6|2
1737045980000|2025-01-16 16:46:20|19701.6|19689.6|19701.6|19689.6|19701.6|19689.6|19700.6|19688.6|1
1737045990000|2025-01-16 16:46:30|19700.6|19688.6|19697.1|19685.1|19700.6|19688.6|19697.1|19685.1|2
1737046000000|2025-01-16 16:46:40|19696.9|19684.9|19695.6|19683.6|19696.9|19684.9|19695.6|19683.6|0
1737046010000|2025-01-16 16:46:50|19695.4|19683.4|19697.1|19685.1|19697.1|19685.1|19695.4|19683.4|1
1737046020000|2025-01-16 16:47:00|||||||||17
1737046030000|2025-01-16 16:47:10|||||||||3
1737046040000|2025-01-16 16:47:20|19698.1|19686.1|19694.6|19682.6|19698.1|19686.1|19694.4|19682.4|2
1737046050000|2025-01-16 16:47:30|19695.6|19683.6|19693.4|19681.4|19695.6|19683.6|19693.4|19681.4|1
1737046060000|2025-01-16 16:47:40|19694.4|19682.4|19690.6|19678.6|19694.4|19682.4|19690.6|19678.6|8
1737046070000|2025-01-16 16:47:50|19689.6|19677.6|19689.6|19677.6|19689.6|19677.6|19689.6|19677.6|1
1737046080000|2025-01-16 16:48:00|19689.1|19677.1|19690.9|19678.9|19690.9|19678.9|19689.1|19677.1|8
1737046090000|2025-01-16 16:48:10|19691.9|19679.9|19689.1|19677.1|19691.9|19679.9|19689.1|19677.1|1
1737046100000|2025-01-16 16:48:20|||||||||1
1737046110000|2025-01-16 16:48:30|19689.4|19677.4|19689.1|19677.1|19689.4|19677.4|19689.1|19677.1|4
1737046120000|2025-01-16 16:48:40|19689.4|19677.4|19689.4|19677.4|19689.4|19677.4|19689.4|19677.4|0
1737046130000|2025-01-16 16:48:50|19690.4|19678.4|19692.9|19680.9|19692.9|19680.9|19690.4|19678.4|32
1737046140000|2025-01-16 16:49:00|19691.9|19679.9|19689.4|19677.4|19692.9|19680.9|19689.4|19677.4|14
1737046150000|2025-01-16 16:49:10|19689.6|19677.6|19689.4|19677.4|19690.9|19678.9|19689.1|19677.1|8
1737046160000|2025-01-16 16:49:20|||||||||6
1737046170000|2025-01-16 16:49:30|19688.4|19676.4|19689.4|19677.4|19689.4|19677.4|19688.4|19676.4|0
1737046180000|2025-01-16 16:49:40|||||||||1
1737046190000|2025-01-16 16:49:50|19690.4|19678.4|19690.6|19678.6|19691.9|19679.9|19690.4|19678.4|8
1737046200000|2025-01-16 16:50:00|19689.4|19677.4|19689.4|19677.4|19689.4|19677.4|19688.4|19676.4|5
1737046210000|2025-01-16 16:50:10|19689.1|19677.1|19673.1|19661.1|19689.4|19677.4|19670.6|19658.6|26
1737046220000|2025-01-16 16:50:20|19674.1|19662.1|19682.1|19670.1|19682.1|19670.1|19673.1|19661.1|47
1737046230000|2025-01-16 16:50:30|19685.6|19673.6|19684.6|19672.6|19685.6|19673.6|19684.6|19672.6|1
1737046240000|2025-01-16 16:50:40|19685.9|19673.9|19678.4|19666.4|19686.9|19674.9|19676.4|19664.4|22
1737046250000|2025-01-16 16:50:50|19678.1|19666.1|19677.1|19665.1|19678.1|19666.1|19677.1|19665.1|7
1737046260000|2025-01-16 16:51:00|19678.1|19666.1|19677.1|19665.1|19678.1|19666.1|19677.1|19665.1|2
1737046270000|2025-01-16 16:51:10|19682.1|19670.1|19682.1|19670.1|19682.1|19670.1|19682.1|19670.1|16
1737046280000|2025-01-16 16:51:20|19673.1|19661.1|19669.1|19657.1|19673.1|19661.1|19669.1|19657.1|20
1737046290000|2025-01-16 16:51:30|19670.1|19658.1|19670.4|19658.4|19670.4|19658.4|19669.1|19657.1|4
1737046300000|2025-01-16 16:51:40|19669.1|19657.1|19671.4|19659.4|19671.4|19659.4|19669.1|19657.1|35
1737046310000|2025-01-16 16:51:50|19675.1|19663.1|19673.9|19661.9|19676.6|19664.6|19673.9|19661.9|30
1737046320000|2025-01-16 16:52:00|19671.6|19659.6|19671.6|19659.6|19671.6|19659.6|19671.6|19659.6|1
1737046330000|2025-01-16 16:52:10|19671.1|19659.1|19672.6|19660.6|19673.9|19661.9|19671.1|19659.1|17
1737046340000|2025-01-16 16:52:20|19673.6|19661.6|19671.6|19659.6|19673.6|19661.6|19671.6|19659.6|0
1737046350000|2025-01-16 16:52:30|19672.6|19660.6|19671.6|19659.6|19672.6|19660.6|19671.6|19659.6|0
1737046360000|2025-01-16 16:52:40|19672.6|19660.6|19673.6|19661.6|19674.8|19662.8|19672.6|19660.6|0
1737046370000|2025-01-16 16:52:50|19673.9|19661.9|19673.9|19661.9|19673.9|19661.9|19673.9|19661.9|14
1737046380000|2025-01-16 16:53:00|19673.6|19661.6|19672.6|19660.6|19673.6|19661.6|19672.6|19660.6|4
1737046390000|2025-01-16 16:53:10|19677.6|19665.6|19676.4|19664.4|19679.1|19667.1|19676.4|19664.4|11
1737046400000|2025-01-16 16:53:20|19676.6|19664.6|19676.6|19664.6|19677.6|19665.6|19676.6|19664.6|0
1737046410000|2025-01-16 16:53:30|19677.6|19665.6|19679.1|19667.1|19679.1|19667.1|19677.6|19665.6|8
1737046420000|2025-01-16 16:53:40|19680.1|19668.1|19681.4|19669.4|19681.4|19669.4|19680.1|19668.1|0
1737046430000|2025-01-16 16:53:50|19682.4|19670.4|19686.6|19674.6|19686.6|19674.6|19682.4|19670.4|15
1737046440000|2025-01-16 16:54:00|19686.4|19674.4|19687.6|19675.6|19687.6|19675.6|19686.4|19674.4|6
1737046450000|2025-01-16 16:54:10|||||||||1
1737046460000|2025-01-16 16:54:20|19688.6|19676.6|19686.6|19674.6|19688.6|19676.6|19686.6|19674.6|0
1737046480000|2025-01-16 16:54:40|19688.6|19676.6|19688.9|19676.9|19688.9|19676.9|19688.6|19676.6|0
1737046490000|2025-01-16 16:54:50|19689.9|19677.9|19688.9|19676.9|19689.9|19677.9|19688.6|19676.6|0
1737046500000|2025-01-16 16:55:00|19689.1|19677.1|19690.4|19678.4|19693.9|19681.9|19688.9|19676.9|19
1737046510000|2025-01-16 16:55:10|19686.1|19674.1|19684.1|19672.1|19686.6|19674.6|19684.1|19672.1|20
1737046520000|2025-01-16 16:55:20|19681.6|19669.6|19681.4|19669.4|19681.6|19669.6|19681.1|19669.1|2
1737046530000|2025-01-16 16:55:30|19681.1|19669.1|19681.1|19669.1|19681.1|19669.1|19681.1|19669.1|0
1737046540000|2025-01-16 16:55:40|19682.6|19670.6|19681.4|19669.4|19682.6|19670.6|19681.4|19669.4|4
1737046550000|2025-01-16 16:55:50|19681.1|19669.1|19681.1|19669.1|19681.1|19669.1|19680.1|19668.1|1
1737046560000|2025-01-16 16:56:00|19680.1|19668.1|19680.1|19668.1|19681.1|19669.1|19680.1|19668.1|7
1737046570000|2025-01-16 16:56:10|19679.1|19667.1|19677.6|19665.6|19679.1|19667.1|19677.6|19665.6|1
1737046580000|2025-01-16 16:56:20|19676.6|19664.6|19676.6|19664.6|19676.6|19664.6|19676.6|19664.6|0
1737046590000|2025-01-16 16:56:30|19678.6|19666.6|19676.1|19664.1|19678.6|19666.6|19676.1|19664.1|3
1737046600000|2025-01-16 16:56:40|19675.1|19663.1|19675.1|19663.1|19675.1|19663.1|19675.1|19663.1|0
1737046610000|2025-01-16 16:56:50|19674.9|19662.9|19673.9|19661.9|19674.9|19662.9|19673.9|19661.9|0
1737046620000|2025-01-16 16:57:00|19674.1|19662.1|19673.9|19661.9|19676.6|19664.6|19671.4|19659.4|18
1737046630000|2025-01-16 16:57:10|19673.6|19661.6|19671.6|19659.6|19673.6|19661.6|19671.6|19659.6|1
1737046640000|2025-01-16 16:57:20|19672.6|19660.6|19673.6|19661.6|19673.6|19661.6|19672.6|19660.6|0
1737046650000|2025-01-16 16:57:30|||||||||1
1737046660000|2025-01-16 16:57:40|19675.1|19663.1|19677.6|19665.6|19677.6|19665.6|19675.1|19663.1|3
1737046670000|2025-01-16 16:57:50|19677.4|19665.4|19677.4|19665.4|19677.4|19665.4|19677.4|19665.4|1
1737046680000|2025-01-16 16:58:00|19677.1|19665.1|19677.6|19665.6|19677.6|19665.6|19676.1|19664.1|7
1737046690000|2025-01-16 16:58:10|19677.4|19665.4|19672.6|19660.6|19677.4|19665.4|19671.6|19659.6|8
1737046700000|2025-01-16 16:58:20|19675.6|19663.6|19678.9|19666.9|19678.9|19666.9|19675.6|19663.6|3
1737046710000|2025-01-16 16:58:30|19680.4|19668.4|19681.4|19669.4|19681.4|19669.4|19680.4|19668.4|2
1737046720000|2025-01-16 16:58:40|19682.6|19670.6|19683.9|19671.9|19683.9|19671.9|19681.4|19669.4|2
1737046730000|2025-01-16 16:58:50|19684.9|19672.9|19691.1|19679.1|19691.1|19679.1|19684.9|19672.9|7
1737046740000|2025-01-16 16:59:00|19691.4|19679.4|19691.1|19679.1|19692.4|19680.4|19691.1|19679.1|9
1737046750000|2025-01-16 16:59:10|19689.9|19677.9|19689.9|19677.9|19689.9|19677.9|19688.9|19676.9|8
1737046760000|2025-01-16 16:59:20|19689.6|19677.6|19688.3|19676.3|19689.6|19677.6|19688.3|19676.3|4
1737046770000|2025-01-16 16:59:30|19689.3|19677.3|19689.3|19677.3|19689.3|19677.3|19689.3|19677.3|1
1737046780000|2025-01-16 16:59:40|19689.6|19677.6|19689.6|19677.6|19689.6|19677.6|19689.6|19677.6|13
1737046790000|2025-01-16 16:59:50|||||||||1
1737046800000|2025-01-16 17:00:00|19688.6|19676.6|19688.1|19676.1|19689.6|19677.6|19688.1|19676.1|3
1737046810000|2025-01-16 17:00:10|19688.3|19676.3|19686.1|19674.1|19688.3|19676.3|19685.6|19673.6|5
1737046820000|2025-01-16 17:00:20|19685.8|19673.8|19686.1|19674.1|19686.1|19674.1|19684.9|19672.9|1
1737046830000|2025-01-16 17:00:30|19687.1|19675.1|19688.6|19676.6|19688.6|19676.6|19687.1|19675.1|0
1737046840000|2025-01-16 17:00:40|19687.4|19675.4|19687.4|19675.4|19688.3|19676.3|19687.4|19675.4|0
1737046850000|2025-01-16 17:00:50|19689.9|19677.9|19692.4|19680.4|19692.4|19680.4|19689.9|19677.9|18
1737046860000|2025-01-16 17:01:00|19692.1|19680.1|19694.6|19682.6|19695.9|19683.9|19691.1|19679.1|32
1737046870000|2025-01-16 17:01:10|19693.6|19681.6|19696.8|19684.8|19696.8|19684.8|19693.4|19681.4|1
1737046880000|2025-01-16 17:01:20|||||||||2
1737046890000|2025-01-16 17:01:30|19695.9|19683.9|19704.9|19692.9|19704.9|19692.9|19695.9|19683.9|58
1737046900000|2025-01-16 17:01:40|19705.9|19693.9|19705.9|19693.9|19705.9|19693.9|19705.9|19693.9|1
1737046920000|2025-01-16 17:02:00|19705.6|19693.6|19706.8|19694.8|19706.8|19694.8|19701.1|19689.1|9
1737046930000|2025-01-16 17:02:10|19707.4|19695.4|19706.1|19694.1|19707.4|19695.4|19704.9|19692.9|32
1737046950000|2025-01-16 17:02:30|19707.4|19695.4|19707.4|19695.4|19707.4|19695.4|19707.4|19695.4|0
1737046960000|2025-01-16 17:02:40|19707.1|19695.1|19707.1|19695.1|19707.1|19695.1|19707.1|19695.1|2
1737046970000|2025-01-16 17:02:50|19706.1|19694.1|19707.1|19695.1|19707.1|19695.1|19706.1|19694.1|0
1737046980000|2025-01-16 17:03:00|19707.4|19695.4|19707.1|19695.1|19707.4|19695.4|19707.1|19695.1|13
1737046990000|2025-01-16 17:03:10|19706.1|19694.1|19704.9|19692.9|19706.1|19694.1|19704.9|19692.9|14
1737047000000|2025-01-16 17:03:20|19701.1|19689.1|19707.4|19695.4|19707.4|19695.4|19701.1|19689.1|38
1737047010000|2025-01-16 17:03:30|19706.4|19694.4|19707.1|19695.1|19707.1|19695.1|19705.9|19693.9|1
1737047020000|2025-01-16 17:03:40|19706.1|19694.1|19704.6|19692.6|19706.1|19694.1|19704.6|19692.6|0
1737047030000|2025-01-16 17:03:50|19704.9|19692.9|19704.9|19692.9|19704.9|19692.9|19704.6|19692.6|3
1737047040000|2025-01-16 17:04:00|19706.1|19694.1|19706.1|19694.1|19707.4|19695.4|19705.9|19693.9|10
1737047050000|2025-01-16 17:04:10|19705.9|19693.9|19704.9|19692.9|19706.1|19694.1|19704.6|19692.6|4
1737047060000|2025-01-16 17:04:20|19702.1|19690.1|19703.6|19691.6|19703.6|19691.6|19702.1|19690.1|3
1737047070000|2025-01-16 17:04:30|19704.6|19692.6|19703.6|19691.6|19704.6|19692.6|19703.6|19691.6|0
1737047090000|2025-01-16 17:04:50|19703.4|19691.4|19702.1|19690.1|19703.4|19691.4|19702.1|19690.1|3
1737047100000|2025-01-16 17:05:00|19702.6|19690.6|19707.1|19695.1|19707.1|19695.1|19702.6|19690.6|16
1737047110000|2025-01-16 17:05:10|19706.1|19694.1|19703.6|19691.6|19706.1|19694.1|19703.6|19691.6|3
1737047120000|2025-01-16 17:05:20|19706.1|19694.1|19707.1|19695.1|19707.4|19695.4|19706.1|19694.1|28
1737047140000|2025-01-16 17:05:40|19706.1|19694.1|19706.1|19694.1|19706.1|19694.1|19706.1|19694.1|1
1737047150000|2025-01-16 17:05:50|19704.6|19692.6|19703.6|19691.6|19704.6|19692.6|19702.1|19690.1|5
1737047160000|2025-01-16 17:06:00|19707.1|19695.1|19717.1|19705.1|19717.1|19705.1|19707.1|19695.1|17
1737047170000|2025-01-16 17:06:10|19722.1|19710.1|19727.4|19715.4|19730.9|19718.9|19722.1|19710.1|32
1737047180000|2025-01-16 17:06:20|19727.6|19715.6|19727.8|19715.8|19732.1|19720.1|19726.6|19714.6|11
1737047190000|2025-01-16 17:06:30|19725.9|19713.9|19720.6|19708.6|19725.9|19713.9|19720.6|19708.6|11
1737047200000|2025-01-16 17:06:40|19722.1|19710.1|19727.1|19715.1|19727.1|19715.1|19722.1|19710.1|1
1737047210000|2025-01-16 17:06:50|19727.4|19715.4|19726.1|19714.1|19727.4|19715.4|19724.3|19712.3|7
1737047220000|2025-01-16 17:07:00|19727.1|19715.1|19725.6|19713.6|19727.1|19715.1|19725.6|19713.6|8
1737047230000|2025-01-16 17:07:10|19726.1|19714.1|19729.3|19717.3|19729.3|19717.3|19726.1|19714.1|6
1737047240000|2025-01-16 17:07:20|19730.3|19718.3|19733.1|19721.1|19734.1|19722.1|19730.3|19718.3|7
1737047250000|2025-01-16 17:07:30|19735.6|19723.6|19733.1|19721.1|19735.6|19723.6|19733.1|19721.1|0
1737047260000|2025-01-16 17:07:40|19733.4|19721.4|19734.3|19722.3|19734.6|19722.6|19731.8|19719.8|13
1737047270000|2025-01-16 17:07:50|19733.4|19721.4|19732.1|19720.1|19733.4|19721.4|19732.1|19720.1|1
1737047280000|2025-01-16 17:08:00|19730.6|19718.6|19729.3|19717.3|19730.6|19718.6|19728.1|19716.1|13
1737047290000|2025-01-16 17:08:10|19728.4|19716.4|19727.1|19715.1|19728.4|19716.4|19727.1|19715.1|0
1737047300000|2025-01-16 17:08:20|19728.4|19716.4|19729.3|19717.3|19729.3|19717.3|19728.4|19716.4|1
1737047310000|2025-01-16 17:08:30|19728.4|19716.4|19727.1|19715.1|19729.3|19717.3|19726.8|19714.8|0
1737047320000|2025-01-16 17:08:40|19726.1|19714.1|19724.3|19712.3|19726.1|19714.1|19723.6|19711.6|1
1737047330000|2025-01-16 17:08:50|19724.6|19712.6|19727.1|19715.1|19728.1|19716.1|19724.6|19712.6|1
1737047340000|2025-01-16 17:09:00|19726.6|19714.6|19725.9|19713.9|19726.6|19714.6|19725.9|19713.9|4
1737047350000|2025-01-16 17:09:10|19725.6|19713.6|19724.6|19712.6|19725.6|19713.6|19724.6|19712.6|0
1737047360000|2025-01-16 17:09:20|19725.6|19713.6|19726.9|19714.9|19726.9|19714.9|19725.6|19713.6|0
1737047370000|2025-01-16 17:09:30|19727.1|19715.1|19726.9|19714.9|19727.1|19715.1|19725.6|19713.6|1
1737047380000|2025-01-16 17:09:40|19728.1|19716.1|19727.1|19715.1|19728.1|19716.1|19726.9|19714.9|68
1737047390000|2025-01-16 17:09:50|19726.9|19714.9|19725.6|19713.6|19726.9|19714.9|19723.1|19711.1|3
1737047400000|2025-01-16 17:10:00|||||||||6
1737047410000|2025-01-16 17:10:10|19730.6|19718.6|19729.6|19717.6|19730.6|19718.6|19729.6|19717.6|9
1737047420000|2025-01-16 17:10:20|19726.9|19714.9|19733.1|19721.1|19733.1|19721.1|19725.6|19713.6|8
1737047430000|2025-01-16 17:10:30|19732.1|19720.1|19731.9|19719.9|19733.1|19721.1|19731.9|19719.9|1
1737047440000|2025-01-16 17:10:40|19732.1|19720.1|19734.4|19722.4|19734.4|19722.4|19732.1|19720.1|12
1737047450000|2025-01-16 17:10:50|19733.4|19721.4|19730.6|19718.6|19733.4|19721.4|19729.6|19717.6|1
1737047460000|2025-01-16 17:11:00|19729.6|19717.6|19729.6|19717.6|19730.9|19718.9|19729.6|19717.6|10
1737047470000|2025-01-16 17:11:10|19729.4|19717.4|19729.4|19717.4|19729.4|19717.4|19729.4|19717.4|0
1737047480000|2025-01-16 17:11:20|19728.1|19716.1|19726.9|19714.9|19728.1|19716.1|19726.9|19714.9|0
1737047490000|2025-01-16 17:11:30|19727.1|19715.1|19726.1|19714.1|19727.1|19715.1|19726.1|19714.1|15
1737047500000|2025-01-16 17:11:40|19727.4|19715.4|19727.1|19715.1|19728.4|19716.4|19727.1|19715.1|2
1737047510000|2025-01-16 17:11:50|19726.9|19714.9|19724.9|19712.9|19726.9|19714.9|19724.9|19712.9|0
1737047520000|2025-01-16 17:12:00|19724.6|19712.6|19723.4|19711.4|19724.6|19712.6|19722.4|19710.4|5
1737047530000|2025-01-16 17:12:10|19722.4|19710.4|19722.4|19710.4|19722.4|19710.4|19722.4|19710.4|0
1737047540000|2025-01-16 17:12:20|19722.1|19710.1|19722.1|19710.1|19722.1|19710.1|19722.1|19710.1|16
1737047550000|2025-01-16 17:12:30|19720.9|19708.9|19720.9|19708.9|19721.9|19709.9|19719.6|19707.6|12
1737047570000|2025-01-16 17:12:50|19720.6|19708.6|19720.9|19708.9|19720.9|19708.9|19720.6|19708.6|0
1737047580000|2025-01-16 17:13:00|19721.9|19709.9|19719.6|19707.6|19721.9|19709.9|19719.6|19707.6|13
1737047590000|2025-01-16 17:13:10|19720.6|19708.6|19726.1|19714.1|19726.1|19714.1|19720.6|19708.6|16
1737047600000|2025-01-16 17:13:20|19725.9|19713.9|19730.6|19718.6|19730.6|19718.6|19725.9|19713.9|2
1737047610000|2025-01-16 17:13:30|19730.9|19718.9|19731.9|19719.9|19731.9|19719.9|19729.4|19717.4|4
1737047620000|2025-01-16 17:13:40|||||||||1
1737047630000|2025-01-16 17:13:50|||||||||1
1737047640000|2025-01-16 17:14:00|19727.1|19715.1|19723.1|19711.1|19727.1|19715.1|19722.1|19710.1|27
1737047650000|2025-01-16 17:14:10|19721.9|19709.9|19721.9|19709.9|19721.9|19709.9|19721.9|19709.9|0
1737047660000|2025-01-16 17:14:20|19720.9|19708.9|19719.6|19707.6|19721.9|19709.9|19719.6|19707.6|4
1737047670000|2025-01-16 17:14:30|19719.4|19707.4|19719.4|19707.4|19719.9|19707.9|19719.4|19707.4|3
1737047680000|2025-01-16 17:14:40|19719.6|19707.6|19722.1|19710.1|19722.1|19710.1|19719.6|19707.6|0
1737047690000|2025-01-16 17:14:50|19722.4|19710.4|19724.6|19712.6|19725.6|19713.6|19722.1|19710.1|9
1737047700000|2025-01-16 17:15:00|19723.1|19711.1|19718.4|19706.4|19723.1|19711.1|19718.4|19706.4|11
1737047710000|2025-01-16 17:15:10|19717.4|19705.4|19716.1|19704.1|19717.4|19705.4|19716.1|19704.1|2
1737047730000|2025-01-16 17:15:30|19716.6|19704.6|19715.9|19703.9|19717.4|19705.4|19714.9|19702.9|9
1737047740000|2025-01-16 17:15:40|19715.6|19703.6|19709.6|19697.6|19715.6|19703.6|19709.6|19697.6|5
1737047750000|2025-01-16 17:15:50|19707.4|19695.4|19707.1|19695.1|19709.4|19697.4|19707.1|19695.1|0
1737047760000|2025-01-16 17:16:00|19709.1|19697.1|19711.6|19699.6|19711.6|19699.6|19709.1|19697.1|13
1737047770000|2025-01-16 17:16:10|19710.6|19698.6|19710.9|19698.9|19712.1|19700.1|19710.6|19698.6|4
1737047780000|2025-01-16 17:16:20|19710.6|19698.6|19709.6|19697.6|19710.9|19698.9|19709.6|19697.6|0
1737047790000|2025-01-16 17:16:30|19710.6|19698.6|19710.9|19698.9|19710.9|19698.9|19710.6|19698.6|14
1737047800000|2025-01-16 17:16:40|19714.6|19702.6|19713.6|19701.6|19714.6|19702.6|19713.4|19701.4|2
1737047810000|2025-01-16 17:16:50|19714.6|19702.6|19714.6|19702.6|19714.6|19702.6|19714.6|19702.6|0
1737047820000|2025-01-16 17:17:00|19713.1|19701.1|19710.6|19698.6|19713.1|19701.1|19710.6|19698.6|5
1737047830000|2025-01-16 17:17:10|19708.6|19696.6|19708.6|19696.6|19708.6|19696.6|19707.1|19695.1|1
1737047840000|2025-01-16 17:17:20|19709.6|19697.6|19711.9|19699.9|19712.1|19700.1|19709.6|19697.6|53
1737047850000|2025-01-16 17:17:30|19711.6|19699.6|19713.1|19701.1|19714.1|19702.1|19711.6|19699.6|3
1737047860000|2025-01-16 17:17:40|19714.1|19702.1|19712.9|19700.9|19714.1|19702.1|19711.9|19699.9|0
1737047870000|2025-01-16 17:17:50|19711.6|19699.6|19709.4|19697.4|19711.6|19699.6|19709.4|19697.4|19
1737047880000|2025-01-16 17:18:00|19709.1|19697.1|19707.6|19695.6|19709.1|19697.1|19707.6|19695.6|17
1737047890000|2025-01-16 17:18:10|19706.6|19694.6|19703.1|19691.1|19706.6|19694.6|19703.1|19691.1|2
1737047900000|2025-01-16 17:18:20|19702.9|19690.9|19702.6|19690.6|19702.9|19690.9|19701.9|19689.9|2
1737047910000|2025-01-16 17:18:30|19702.9|19690.9|19703.8|19691.8|19703.8|19691.8|19702.9|19690.9|1
1737047920000|2025-01-16 17:18:40|19702.9|19690.9|19702.6|19690.6|19703.6|19691.6|19701.6|19689.6|4
1737047940000|2025-01-16 17:19:00|19701.6|19689.6|19693.1|19681.1|19701.6|19689.6|19693.1|19681.1|3
1737047950000|2025-01-16 17:19:10|19694.1|19682.1|19693.1|19681.1|19694.1|19682.1|19691.9|19679.9|6
1737047960000|2025-01-16 17:19:20|19694.1|19682.1|19692.9|19680.9|19694.1|19682.1|19692.9|19680.9|12
1737047970000|2025-01-16 17:19:30|19693.4|19681.4|19694.6|19682.6|19694.6|19682.6|19693.4|19681.4|7
1737047980000|2025-01-16 17:19:40|19693.6|19681.6|19701.1|19689.1|19701.1|19689.1|19693.6|19681.6|12
1737047990000|2025-01-16 17:19:50|19696.1|19684.1|19694.6|19682.6|19696.1|19684.1|19694.6|19682.6|4
1737048000000|2025-01-16 17:20:00|||||||||2
1737048010000|2025-01-16 17:20:10|19697.1|19685.1|19697.1|19685.1|19697.1|19685.1|19697.1|19685.1|3
1737048020000|2025-01-16 17:20:20|19696.1|19684.1|19697.1|19685.1|19697.1|19685.1|19696.1|19684.1|1
1737048030000|2025-01-16 17:20:30|19696.1|19684.1|19694.6|19682.6|19696.1|19684.1|19694.6|19682.6|2
1737048040000|2025-01-16 17:20:40|19691.4|19679.4|19693.1|19681.1|19694.1|19682.1|19691.4|19679.4|12
1737048050000|2025-01-16 17:20:50|19694.1|19682.1|19696.6|19684.6|19696.6|19684.6|19694.1|19682.1|0
1737048060000|2025-01-16 17:21:00|19695.6|19683.6|19696.9|19684.9|19696.9|19684.9|19695.6|19683.6|10
1737048070000|2025-01-16 17:21:10|19698.4|19686.4|19701.6|19689.6|19701.9|19689.9|19698.4|19686.4|8
1737048080000|2025-01-16 17:21:20|19701.9|19689.9|19701.9|19689.9|19701.9|19689.9|19701.9|19689.9|0
1737048090000|2025-01-16 17:21:30|19704.1|19692.1|19705.4|19693.4|19705.4|19693.4|19703.1|19691.1|4
1737048100000|2025-01-16 17:21:40|19705.1|19693.1|19704.1|19692.1|19705.1|19693.1|19704.1|19692.1|4
1737048110000|2025-01-16 17:21:50|||||||||1
1737048120000|2025-01-16 17:22:00|19703.1|19691.1|19702.9|19690.9|19703.1|19691.1|19702.9|19690.9|4
1737048130000|2025-01-16 17:22:10|||||||||2
1737048140000|2025-01-16 17:22:20|19703.1|19691.1|19703.1|19691.1|19703.1|19691.1|19703.1|19691.1|0
1737048150000|2025-01-16 17:22:30|19704.1|19692.1|19707.9|19695.9|19707.9|19695.9|19704.1|19692.1|9
1737048160000|2025-01-16 17:22:40|19708.1|19696.1|19709.4|19697.4|19709.4|19697.4|19708.1|19696.1|2
1737048170000|2025-01-16 17:22:50|19710.4|19698.4|19714.1|19702.1|19714.1|19702.1|19710.4|19698.4|2
1737048180000|2025-01-16 17:23:00|19714.4|19702.4|19717.6|19705.6|19717.6|19705.6|19714.4|19702.4|108
1737048190000|2025-01-16 17:23:10|19718.8|19706.8|19721.3|19709.3|19721.3|19709.3|19718.8|19706.8|3
1737048200000|2025-01-16 17:23:20|19723.8|19711.8|19724.1|19712.1|19725.1|19713.1|19723.8|19711.8|28
1737048210000|2025-01-16 17:23:30|19723.8|19711.8|19724.1|19712.1|19727.6|19715.6|19723.8|19711.8|11
1737048220000|2025-01-16 17:23:40|19723.1|19711.1|19721.6|19709.6|19724.1|19712.1|19721.6|19709.6|0
1737048230000|2025-01-16 17:23:50|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|0
1737048240000|2025-01-16 17:24:00|19723.8|19711.8|19722.6|19710.6|19723.8|19711.8|19721.6|19709.6|5
1737048250000|2025-01-16 17:24:10|19721.1|19709.1|19720.1|19708.1|19721.1|19709.1|19720.1|19708.1|0
1737048260000|2025-01-16 17:24:20|19725|19713|19729.1|19717.1|19730.1|19718.1|19725|19713|5
1737048270000|2025-01-16 17:24:30|19730.1|19718.1|19730.1|19718.1|19730.1|19718.1|19730.1|19718.1|0
1737048280000|2025-01-16 17:24:40|19730.4|19718.4|19730.1|19718.1|19731.4|19719.4|19730.1|19718.1|5
1737048290000|2025-01-16 17:24:50|19732.6|19720.6|19730.6|19718.6|19732.6|19720.6|19730.6|19718.6|33
1737048300000|2025-01-16 17:25:00|19731.6|19719.6|19730.1|19718.1|19731.6|19719.6|19730.1|19718.1|6
1737048310000|2025-01-16 17:25:10|19727.6|19715.6|19726.6|19714.6|19729.1|19717.1|19726.6|19714.6|2
1737048330000|2025-01-16 17:25:30|19728.6|19716.6|19728.1|19716.1|19730.6|19718.6|19728.1|19716.1|2
1737048340000|2025-01-16 17:25:40|19727.6|19715.6|19730.1|19718.1|19730.1|19718.1|19727.6|19715.6|5
1737048350000|2025-01-16 17:25:50|19739.1|19727.1|19752.9|19740.9|19755.1|19743.1|19739.1|19727.1|29
1737048360000|2025-01-16 17:26:00|19753.1|19741.1|19745.1|19733.1|19757.8|19745.8|19745.1|19733.1|48
1737048370000|2025-01-16 17:26:10|19746.6|19734.6|19761.4|19749.4|19761.4|19749.4|19742.6|19730.6|13
1737048380000|2025-01-16 17:26:20|19760.1|19748.1|19765.6|19753.6|19765.6|19753.6|19759.1|19747.1|29
1737048390000|2025-01-16 17:26:30|19762.6|19750.6|19761.6|19749.6|19762.6|19750.6|19755.6|19743.6|11
1737048400000|2025-01-16 17:26:40|19762.6|19750.6|19759.1|19747.1|19762.6|19750.6|19758.1|19746.1|6
1737048410000|2025-01-16 17:26:50|19758.1|19746.1|19750.6|19738.6|19758.1|19746.1|19750.6|19738.6|3
1737048420000|2025-01-16 17:27:00|19750.4|19738.4|19748.1|19736.1|19750.4|19738.4|19747.9|19735.9|9
1737048430000|2025-01-16 17:27:10|19745.6|19733.6|19749.1|19737.1|19749.1|19737.1|19745.6|19733.6|5
1737048440000|2025-01-16 17:27:20|19748.1|19736.1|19750.6|19738.6|19750.6|19738.6|19747.9|19735.9|7
1737048450000|2025-01-16 17:27:30|||||||||3
1737048460000|2025-01-16 17:27:40|19750.4|19738.4|19749.1|19737.1|19750.4|19738.4|19749.1|19737.1|0
1737048470000|2025-01-16 17:27:50|19749.4|19737.4|19749.1|19737.1|19752.6|19740.6|19749.1|19737.1|9
1737048480000|2025-01-16 17:28:00|19750.1|19738.1|19747.9|19735.9|19750.1|19738.1|19747.9|19735.9|3
1737048490000|2025-01-16 17:28:10|19748.1|19736.1|19748.1|19736.1|19748.1|19736.1|19748.1|19736.1|0
1737048500000|2025-01-16 17:28:20|19750.1|19738.1|19747.9|19735.9|19750.1|19738.1|19747.9|19735.9|3
1737048510000|2025-01-16 17:28:30|19746.6|19734.6|19747.6|19735.6|19747.6|19735.6|19746.6|19734.6|2
1737048520000|2025-01-16 17:28:40|||||||||1
1737048540000|2025-01-16 17:29:00|||||||||16
1737048550000|2025-01-16 17:29:10|19750.1|19738.1|19752.6|19740.6|19752.6|19740.6|19750.1|19738.1|5
1737048560000|2025-01-16 17:29:20|19753.6|19741.6|19755.1|19743.1|19755.1|19743.1|19753.6|19741.6|4
1737048570000|2025-01-16 17:29:30|19752.6|19740.6|19751.6|19739.6|19752.6|19740.6|19750.6|19738.6|9
1737048580000|2025-01-16 17:29:40|||||||||1
1737048590000|2025-01-16 17:29:50|19747.9|19735.9|19748.9|19736.9|19748.9|19736.9|19747.6|19735.6|8
1737048600000|2025-01-16 17:30:00|19750.1|19738.1|19748.3|19736.3|19750.1|19738.1|19746.1|19734.1|31
1737048610000|2025-01-16 17:30:10|19747.1|19735.1|19747.1|19735.1|19748.3|19736.3|19747.1|19735.1|4
1737048620000|2025-01-16 17:30:20|19748.1|19736.1|19744.1|19732.1|19748.1|19736.1|19742.9|19730.9|112
1737048630000|2025-01-16 17:30:30|19745.1|19733.1|19745.1|19733.1|19745.1|19733.1|19745.1|19733.1|0
1737048640000|2025-01-16 17:30:40|19742.6|19730.6|19745.1|19733.1|19745.1|19733.1|19742.6|19730.6|10
1737048650000|2025-01-16 17:30:50|19745.4|19733.4|19745.4|19733.4|19745.4|19733.4|19745.4|19733.4|5
1737048660000|2025-01-16 17:31:00|19745.1|19733.1|19742.6|19730.6|19745.1|19733.1|19741.1|19729.1|32
1737048670000|2025-01-16 17:31:10|19744.1|19732.1|19750.1|19738.1|19750.1|19738.1|19742.6|19730.6|7
1737048680000|2025-01-16 17:31:20|19750.4|19738.4|19750.1|19738.1|19750.4|19738.4|19750.1|19738.1|1
1737048690000|2025-01-16 17:31:30|19750.4|19738.4|19749.1|19737.1|19751.4|19739.4|19748.9|19736.9|5
1737048700000|2025-01-16 17:31:40|19750.6|19738.6|19748.1|19736.1|19750.6|19738.6|19748.1|19736.1|3
1737048710000|2025-01-16 17:31:50|19749.1|19737.1|19747.6|19735.6|19749.1|19737.1|19747.6|19735.6|0
1737048720000|2025-01-16 17:32:00|19748.9|19736.9|19753.9|19741.9|19753.9|19741.9|19748.9|19736.9|7
1737048730000|2025-01-16 17:32:10|19752.6|19740.6|19752.6|19740.6|19752.6|19740.6|19752.6|19740.6|0
1737048740000|2025-01-16 17:32:20|19751.6|19739.6|19750.1|19738.1|19751.6|19739.6|19750.1|19738.1|26
1737048750000|2025-01-16 17:32:30|19748.9|19736.9|19748.6|19736.6|19748.9|19736.9|19748.6|19736.6|0
1737048760000|2025-01-16 17:32:40|19746.4|19734.4|19742.6|19730.6|19746.4|19734.4|19742.6|19730.6|4
1737048770000|2025-01-16 17:32:50|19741.6|19729.6|19744.9|19732.9|19744.9|19732.9|19741.1|19729.1|0
1737048780000|2025-01-16 17:33:00|19743.9|19731.9|19741.4|19729.4|19743.9|19731.9|19741.4|19729.4|3
1737048790000|2025-01-16 17:33:10|19742.6|19730.6|19741.4|19729.4|19742.6|19730.6|19741.4|19729.4|3
1737048800000|2025-01-16 17:33:20|19741.6|19729.6|19741.6|19729.6|19741.6|19729.6|19741.6|19729.6|26
1737048810000|2025-01-16 17:33:30|19740.6|19728.6|19731.6|19719.6|19740.6|19728.6|19731.6|19719.6|6
1737048820000|2025-01-16 17:33:40|19730.6|19718.6|19724.6|19712.6|19730.6|19718.6|19724.6|19712.6|46
1737048830000|2025-01-16 17:33:50|19725.9|19713.9|19729.6|19717.6|19729.6|19717.6|19725.6|19713.6|0
1737048840000|2025-01-16 17:34:00|19730.6|19718.6|19727.1|19715.1|19730.6|19718.6|19727.1|19715.1|1
1737048850000|2025-01-16 17:34:10|19726.2|19714.2|19726.2|19714.2|19726.2|19714.2|19726.2|19714.2|1
1737048860000|2025-01-16 17:34:20|19725.9|19713.9|19724.4|19712.4|19725.9|19713.9|19724.4|19712.4|2
1737048870000|2025-01-16 17:34:30|19718.1|19706.1|19718.1|19706.1|19718.1|19706.1|19718.1|19706.1|21
1737048880000|2025-01-16 17:34:40|19715.6|19703.6|19715.9|19703.9|19717.1|19705.1|19714.6|19702.6|1
1737048890000|2025-01-16 17:34:50|19716.2|19704.2|19716.2|19704.2|19717.1|19705.1|19716.2|19704.2|1
1737048900000|2025-01-16 17:35:00|19715.6|19703.6|19717.1|19705.1|19717.1|19705.1|19714.6|19702.6|7
1737048910000|2025-01-16 17:35:10|19714.6|19702.6|19711.2|19699.2|19714.6|19702.6|19711.2|19699.2|0
1737048920000|2025-01-16 17:35:20|19710.9|19698.9|19708.7|19696.7|19710.9|19698.9|19708.7|19696.7|0
1737048930000|2025-01-16 17:35:30|19707.7|19695.7|19708.7|19696.7|19708.7|19696.7|19707.7|19695.7|15
1737048940000|2025-01-16 17:35:40|19708.4|19696.4|19710.9|19698.9|19710.9|19698.9|19708.4|19696.4|11
1737048950000|2025-01-16 17:35:50|19711.2|19699.2|19712.1|19700.1|19712.1|19700.1|19709.6|19697.6|1
1737048960000|2025-01-16 17:36:00|19711.2|19699.2|19711.2|19699.2|19711.2|19699.2|19710.9|19698.9|5
1737048970000|2025-01-16 17:36:10|19712.1|19700.1|19705.6|19693.6|19712.1|19700.1|19705.6|19693.6|2
1737048980000|2025-01-16 17:36:20|19708.4|19696.4|19708.7|19696.7|19708.7|19696.7|19708.4|19696.4|11
1737048990000|2025-01-16 17:36:30|19708.4|19696.4|19710.6|19698.6|19710.6|19698.6|19707.1|19695.1|3
1737049000000|2025-01-16 17:36:40|19711.2|19699.2|19710.9|19698.9|19711.2|19699.2|19710.9|19698.9|0
1737049010000|2025-01-16 17:36:50|19711.2|19699.2|19711.2|19699.2|19712.1|19700.1|19711.2|19699.2|0
1737049020000|2025-01-16 17:37:00|19710.9|19698.9|19711.2|19699.2|19711.2|19699.2|19709.9|19697.9|10
1737049030000|2025-01-16 17:37:10|19710.9|19698.9|19709.9|19697.9|19710.9|19698.9|19709.9|19697.9|0
1737049040000|2025-01-16 17:37:20|19711.2|19699.2|19714.9|19702.9|19714.9|19702.9|19711.2|19699.2|0
1737049050000|2025-01-16 17:37:30|19715.9|19703.9|19714.4|19702.4|19716.6|19704.6|19714.4|19702.4|2
1737049060000|2025-01-16 17:37:40|19717.6|19705.6|19717.6|19705.6|19719.4|19707.4|19717.6|19705.6|2
1737049070000|2025-01-16 17:37:50|19718.1|19706.1|19718.1|19706.1|19719.1|19707.1|19718.1|19706.1|1
1737049080000|2025-01-16 17:38:00|19719.1|19707.1|19722.9|19710.9|19722.9|19710.9|19718.1|19706.1|4
1737049090000|2025-01-16 17:38:10|19722.6|19710.6|19721.6|19709.6|19722.6|19710.6|19721.6|19709.6|2
1737049100000|2025-01-16 17:38:20|19720.6|19708.6|19720.6|19708.6|19720.6|19708.6|19720.6|19708.6|0
1737049110000|2025-01-16 17:38:30|19721.6|19709.6|19721.6|19709.6|19721.6|19709.6|19721.6|19709.6|24
1737049120000|2025-01-16 17:38:40|19720.6|19708.6|19719.1|19707.1|19720.6|19708.6|19719.1|19707.1|1
1737049130000|2025-01-16 17:38:50|19718.1|19706.1|19717.9|19705.9|19718.1|19706.1|19716.6|19704.6|2
1737049140000|2025-01-16 17:39:00|19718.9|19706.9|19718.9|19706.9|19718.9|19706.9|19718.9|19706.9|45
1737049150000|2025-01-16 17:39:10|19717.9|19705.9|19717.9|19705.9|19717.9|19705.9|19717.9|19705.9|1
1737049160000|2025-01-16 17:39:20|19716.9|19704.9|19717.9|19705.9|19717.9|19705.9|19716.9|19704.9|1
1737049170000|2025-01-16 17:39:30|||||||||1
1737049180000|2025-01-16 17:39:40|19718.9|19706.9|19718.9|19706.9|19718.9|19706.9|19718.9|19706.9|1
1737049190000|2025-01-16 17:39:50|19718.6|19706.6|19718.9|19706.9|19718.9|19706.9|19718.6|19706.6|0
1737049200000|2025-01-16 17:40:00|||||||||4
1737049210000|2025-01-16 17:40:10|19718.6|19706.6|19718.9|19706.9|19718.9|19706.9|19717.6|19705.6|2
1737049220000|2025-01-16 17:40:20|19721.1|19709.1|19721.1|19709.1|19721.1|19709.1|19721.1|19709.1|0
1737049230000|2025-01-16 17:40:30|19723.6|19711.6|19722.6|19710.6|19723.6|19711.6|19722.6|19710.6|1
1737049240000|2025-01-16 17:40:40|19723.6|19711.6|19726.1|19714.1|19726.1|19714.1|19722.6|19710.6|0
1737049250000|2025-01-16 17:40:50|19725.1|19713.1|19733.6|19721.6|19733.6|19721.6|19725.1|19713.1|11
1737049260000|2025-01-16 17:41:00|19732.6|19720.6|19732.6|19720.6|19732.6|19720.6|19732.1|19720.1|7
1737049270000|2025-01-16 17:41:10|19733.6|19721.6|19733.6|19721.6|19733.6|19721.6|19732.6|19720.6|0
1737049280000|2025-01-16 17:41:20|19734.9|19722.9|19742.6|19730.6|19743.6|19731.6|19734.6|19722.6|49
1737049290000|2025-01-16 17:41:30|19742.1|19730.1|19742.4|19730.4|19742.4|19730.4|19742.1|19730.1|1
1737049300000|2025-01-16 17:41:40|19742.1|19730.1|19751.1|19739.1|19751.1|19739.1|19742.1|19730.1|48
1737049310000|2025-01-16 17:41:50|19750.1|19738.1|19749.9|19737.9|19751.4|19739.4|19749.9|19737.9|4
1737049320000|2025-01-16 17:42:00|19750.1|19738.1|19749.6|19737.6|19750.1|19738.1|19748.6|19736.6|6
1737049330000|2025-01-16 17:42:10|19738.6|19726.6|19737.6|19725.6|19738.6|19726.6|19737.6|19725.6|18
1737049340000|2025-01-16 17:42:20|19737.1|19725.1|19737.1|19725.1|19737.1|19725.1|19737.1|19725.1|0
1737049350000|2025-01-16 17:42:30|19736.1|19724.1|19745.1|19733.1|19745.1|19733.1|19736.1|19724.1|7
1737049360000|2025-01-16 17:42:40|19747.1|19735.1|19747.6|19735.6|19747.6|19735.6|19747.1|19735.1|0
1737049380000|2025-01-16 17:43:00|19752.9|19740.9|19757.6|19745.6|19757.6|19745.6|19752.9|19740.9|52
1737049390000|2025-01-16 17:43:10|19758.6|19746.6|19758.6|19746.6|19758.6|19746.6|19758.6|19746.6|1
1737049400000|2025-01-16 17:43:20|19759.6|19747.6|19759.6|19747.6|19760.1|19748.1|19758.6|19746.6|10
1737049410000|2025-01-16 17:43:30|19758.6|19746.6|19758.6|19746.6|19758.6|19746.6|19758.6|19746.6|0
1737049420000|2025-01-16 17:43:40|19757.6|19745.6|19746.6|19734.6|19757.6|19745.6|19746.6|19734.6|16
1737049430000|2025-01-16 17:43:50|19747.6|19735.6|19748.1|19736.1|19748.1|19736.1|19747.6|19735.6|4
1737049440000|2025-01-16 17:44:00|19751.4|19739.4|19750.6|19738.6|19751.4|19739.4|19750.4|19738.4|4
1737049450000|2025-01-16 17:44:10|19751.6|19739.6|19758.1|19746.1|19759.6|19747.1|19751.6|19739.6|26
1737049460000|2025-01-16 17:44:20|19756.6|19744.6|19760.6|19748.6|19760.6|19748.6|19756.6|19744.6|11
1737049470000|2025-01-16 17:44:30|19759.7|19747.7|19760.6|19748.6|19760.6|19748.6|19759.7|19747.7|4
1737049480000|2025-01-16 17:44:40|19761.6|19749.6|19760.6|19748.6|19761.6|19749.6|19760.6|19748.6|3
1737049490000|2025-01-16 17:44:50|19758.7|19746.7|19758.7|19746.7|19758.7|19746.7|19758.7|19746.7|49
1737049500000|2025-01-16 17:45:00|19760.6|19748.6|19760.6|19748.6|19760.6|19748.6|19760.6|19748.6|2
1737049520000|2025-01-16 17:45:20|19770.6|19758.6|19772.4|19760.4|19772.4|19760.4|19770.6|19758.6|9
1737049530000|2025-01-16 17:45:30|19769.9|19757.9|19768.7|19756.7|19769.9|19757.9|19768.7|19756.7|4
1737049540000|2025-01-16 17:45:40|19766.2|19754.2|19766.2|19754.2|19767.2|19755.2|19766.2|19754.2|2
1737049550000|2025-01-16 17:45:50|19751.2|19739.2|19751.2|19739.2|19751.2|19739.2|19751.2|19739.2|9
1737049560000|2025-01-16 17:46:00|19750.6|19738.6|19752.2|19740.2|19753.4|19741.4|19748.9|19736.9|4
1737049570000|2025-01-16 17:46:10|19753.1|19741.1|19751.2|19739.2|19753.1|19741.1|19751.2|19739.2|0
1737049580000|2025-01-16 17:46:20|||||||||1
1737049590000|2025-01-16 17:46:30|19750.9|19738.9|19753.7|19741.7|19754.7|19742.7|19750.9|19738.9|5
1737049600000|2025-01-16 17:46:40|19753.9|19741.9|19752.4|19740.4|19753.9|19741.9|19752.4|19740.4|1
1737049610000|2025-01-16 17:46:50|19754.9|19742.9|19758.4|19746.4|19758.7|19746.7|19754.9|19742.9|8
1737049620000|2025-01-16 17:47:00|19759.9|19747.9|19764.2|19752.2|19767.7|19755.7|19759.2|19747.2|58
1737049630000|2025-01-16 17:47:10|19766.4|19754.4|19766.4|19754.4|19766.4|19754.4|19766.4|19754.4|2
1737049640000|2025-01-16 17:47:20|19766.2|19754.2|19755.2|19743.2|19766.2|19754.2|19755.2|19743.2|13
1737049660000|2025-01-16 17:47:40|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|1
1737049670000|2025-01-16 17:47:50|19752.7|19740.7|19753.7|19741.7|19753.7|19741.7|19752.7|19740.7|8
1737049680000|2025-01-16 17:48:00|19753.4|19741.4|19753.2|19741.2|19753.7|19741.7|19746.2|19734.2|23
1737049690000|2025-01-16 17:48:10|19753.4|19741.4|19756.2|19744.2|19756.2|19744.2|19753.4|19741.4|5
1737049700000|2025-01-16 17:48:20|19757.2|19745.2|19757.2|19745.2|19757.2|19745.2|19757.2|19745.2|0
1737049710000|2025-01-16 17:48:30|19756.2|19744.2|19755.9|19743.9|19756.2|19744.2|19753.7|19741.7|9
1737049720000|2025-01-16 17:48:40|19755.4|19743.4|19755.9|19743.9|19755.9|19743.9|19755.4|19743.4|1
1737049730000|2025-01-16 17:48:50|19752|19740|19743.7|19731.7|19752|19740|19743.7|19731.7|5
1737049740000|2025-01-16 17:49:00|19741.7|19729.7|19740.9|19728.9|19741.7|19729.7|19740.9|19728.9|8
1737049750000|2025-01-16 17:49:10|19740.7|19728.7|19741.2|19729.2|19741.2|19729.2|19740.7|19728.7|1
1737049760000|2025-01-16 17:49:20|19742.2|19730.2|19742.2|19730.2|19743.4|19731.4|19742.2|19730.2|0
1737049770000|2025-01-16 17:49:30|19741.2|19729.2|19742.2|19730.2|19742.2|19730.2|19741.2|19729.2|0
1737049780000|2025-01-16 17:49:40|19741.2|19729.2|19743.2|19731.2|19743.2|19731.2|19741.2|19729.2|1
1737049800000|2025-01-16 17:50:00|19743.7|19731.7|19740.7|19728.7|19743.7|19731.7|19739.7|19727.7|8
1737049810000|2025-01-16 17:50:10|19738.7|19726.7|19738.7|19726.7|19738.7|19726.7|19738.4|19726.4|0
1737049820000|2025-01-16 17:50:20|19741.2|19729.2|19741.2|19729.2|19741.2|19729.2|19741.2|19729.2|18
1737049830000|2025-01-16 17:50:30|19745.9|19733.9|19745.9|19733.9|19745.9|19733.9|19745.9|19733.9|16
1737049850000|2025-01-16 17:50:50|19746.9|19734.9|19745.7|19733.7|19746.9|19734.9|19745.7|19733.7|5
1737049860000|2025-01-16 17:51:00|19745.9|19733.9|19743.4|19731.4|19746.2|19734.2|19742.4|19730.4|4
1737049870000|2025-01-16 17:51:10|19743.7|19731.7|19751.2|19739.2|19751.2|19739.2|19743.7|19731.7|5
1737049880000|2025-01-16 17:51:20|19749.9|19737.9|19750.9|19738.9|19752.4|19740.4|19749.9|19737.9|5
1737049890000|2025-01-16 17:51:30|19751.2|19739.2|19751.2|19739.2|19751.2|19739.2|19751.2|19739.2|0
1737049900000|2025-01-16 17:51:40|19750.9|19738.9|19751.2|19739.2|19751.2|19739.2|19750.9|19738.9|0
1737049910000|2025-01-16 17:51:50|19748.7|19736.7|19749.9|19737.9|19749.9|19737.9|19748.7|19736.7|3
1737049920000|2025-01-16 17:52:00|19748.7|19736.7|19758.4|19746.4|19758.7|19746.7|19748.7|19736.7|23
1737049940000|2025-01-16 17:52:20|19758.2|19746.2|19755.7|19743.7|19758.2|19746.2|19754.7|19742.7|1
1737049950000|2025-01-16 17:52:30|19754.7|19742.7|19754.9|19742.9|19754.9|19742.9|19753.7|19741.7|11
1737049960000|2025-01-16 17:52:40|19755.9|19743.9|19756.2|19744.2|19756.2|19744.2|19755.9|19743.9|1
1737049980000|2025-01-16 17:53:00|19755.9|19743.9|19755.7|19743.7|19756.2|19744.2|19755.7|19743.7|9
1737049990000|2025-01-16 17:53:10|19755.9|19743.9|19753.7|19741.7|19755.9|19743.9|19753.7|19741.7|21
1737050020000|2025-01-16 17:53:40|19754.7|19742.7|19756.2|19744.2|19757.2|19745.2|19754.7|19742.7|1
1737050030000|2025-01-16 17:53:50|19755.9|19743.9|19755.9|19743.9|19755.9|19743.9|19755.9|19743.9|0
1737050040000|2025-01-16 17:54:00|19756.2|19744.2|19756.2|19744.2|19756.2|19744.2|19756.2|19744.2|5
1737050050000|2025-01-16 17:54:10|19755.9|19743.9|19751.2|19739.2|19755.9|19743.9|19751.2|19739.2|2
1737050060000|2025-01-16 17:54:20|19752.4|19740.4|19752.7|19740.7|19752.7|19740.7|19752.4|19740.4|1
1737050070000|2025-01-16 17:54:30|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|1
1737050080000|2025-01-16 17:54:40|19755.9|19743.9|19754.7|19742.7|19756.2|19744.2|19754.7|19742.7|0
1737050090000|2025-01-16 17:54:50|19755.9|19743.9|19755.9|19743.9|19755.9|19743.9|19754.7|19742.7|0
1737050100000|2025-01-16 17:55:00|19754.9|19742.9|19753.4|19741.4|19754.9|19742.9|19753.4|19741.4|7
1737050110000|2025-01-16 17:55:10|19754.4|19742.4|19753.4|19741.4|19754.7|19742.7|19753.4|19741.4|0
1737050130000|2025-01-16 17:55:30|19752.2|19740.2|19752.4|19740.4|19752.4|19740.4|19752.2|19740.2|0
1737050160000|2025-01-16 17:56:00|19753.7|19741.7|19757.2|19745.2|19758.2|19746.2|19753.7|19741.7|15
1737050170000|2025-01-16 17:56:10|19758.2|19746.2|19758.4|19746.4|19758.7|19746.7|19758.2|19746.2|1
1737050180000|2025-01-16 17:56:20|19757.4|19745.4|19757.2|19745.2|19757.4|19745.4|19757.2|19745.2|0
1737050190000|2025-01-16 17:56:30|19758.2|19746.2|19759.7|19747.7|19759.9|19747.9|19758.2|19746.2|1
1737050200000|2025-01-16 17:56:40|19759.9|19747.9|19759.9|19747.9|19759.9|19747.9|19759.7|19747.7|0
1737050210000|2025-01-16 17:56:50|19760.9|19748.9|19762.4|19750.4|19762.4|19750.4|19760.9|19748.9|0
1737050220000|2025-01-16 17:57:00|19762.2|19750.2|19759.7|19747.7|19763.4|19751.4|19759.7|19747.7|9
1737050230000|2025-01-16 17:57:10|19760.7|19748.7|19759.7|19747.7|19760.9|19748.9|19759.7|19747.7|3
1737050240000|2025-01-16 17:57:20|19759.9|19747.9|19759.9|19747.9|19759.9|19747.9|19759.9|19747.9|0
1737050260000|2025-01-16 17:57:40|19759.7|19747.7|19758.4|19746.4|19759.7|19747.7|19758.4|19746.4|1
1737050270000|2025-01-16 17:57:50|19758.7|19746.7|19758.7|19746.7|19758.7|19746.7|19758.7|19746.7|2
1737050280000|2025-01-16 17:58:00|19759.9|19747.9|19761.7|19749.7|19763.4|19751.4|19759.9|19747.9|6
1737050290000|2025-01-16 17:58:10|19760.7|19748.7|19760.7|19748.7|19760.7|19748.7|19760.7|19748.7|0
1737050300000|2025-01-16 17:58:20|19760.4|19748.4|19760.7|19748.7|19760.7|19748.7|19759.4|19747.4|0
1737050310000|2025-01-16 17:58:30|19761.7|19749.7|19764.7|19752.7|19764.7|19752.7|19761.7|19749.7|22
1737050320000|2025-01-16 17:58:40|19764.4|19752.4|19764.4|19752.4|19764.4|19752.4|19763.2|19751.2|2
1737050330000|2025-01-16 17:58:50|19764.2|19752.2|19763.2|19751.2|19764.2|19752.2|19760.7|19748.7|6
1737050340000|2025-01-16 17:59:00|19762.9|19750.9|19763.2|19751.2|19763.2|19751.2|19761.9|19749.9|2
1737050350000|2025-01-16 17:59:10|19762.2|19750.2|19763.2|19751.2|19763.2|19751.2|19761.9|19749.9|6
1737050370000|2025-01-16 17:59:30|19761.9|19749.9|19761.9|19749.9|19763.2|19751.2|19761.9|19749.9|0
1737050380000|2025-01-16 17:59:40|19759.9|19747.9|19760.9|19748.9|19761.9|19749.9|19759.9|19747.9|2
1737050390000|2025-01-16 17:59:50|19760.7|19748.7|19757.9|19745.9|19760.7|19748.7|19756.7|19744.7|16
1737050400000|2025-01-16 18:00:00|19757.6|19745.6|19751.7|19739.7|19757.6|19745.6|19751.7|19739.7|21
1737050410000|2025-01-16 18:00:10|19751.2|19739.2|19753.7|19741.7|19754.7|19742.7|19751.2|19739.2|75
1737050420000|2025-01-16 18:00:20|19754.4|19742.4|19754.4|19742.4|19754.4|19742.4|19754.4|19742.4|10
1737050430000|2025-01-16 18:00:30|19753.2|19741.2|19756.7|19744.7|19756.7|19744.7|19753.2|19741.2|4
1737050440000|2025-01-16 18:00:40|19759.2|19747.2|19759.2|19747.2|19759.2|19747.2|19759.2|19747.2|0
1737050460000|2025-01-16 18:01:00|19759.4|19747.4|19760.7|19748.7|19760.7|19748.7|19759.4|19747.4|3
1737050470000|2025-01-16 18:01:10|||||||||1
1737050480000|2025-01-16 18:01:20|19760.9|19748.9|19761.7|19749.7|19761.7|19749.7|19760.9|19748.9|1
1737050490000|2025-01-16 18:01:30|19762.6|19750.6|19761.7|19749.7|19764.2|19752.2|19761.7|19749.7|5
1737050500000|2025-01-16 18:01:40|19762.9|19750.9|19765.4|19753.4|19765.4|19753.4|19762.6|19750.6|2
1737050510000|2025-01-16 18:01:50|19767.6|19755.6|19766.7|19754.7|19767.6|19755.6|19764.2|19752.2|18
1737050520000|2025-01-16 18:02:00|19767.6|19755.6|19766.4|19754.4|19767.9|19755.9|19766.4|19754.4|14
1737050530000|2025-01-16 18:02:10|19767.6|19755.6|19766.7|19754.7|19767.6|19755.6|19764.2|19752.2|14
1737050540000|2025-01-16 18:02:20|19767.7|19755.7|19768.9|19756.9|19768.9|19756.9|19767.7|19755.7|22
1737050550000|2025-01-16 18:02:30|19766.4|19754.4|19766.4|19754.4|19766.7|19754.7|19766.4|19754.4|2
1737050560000|2025-01-16 18:02:40|19766.7|19754.7|19766.1|19754.1|19766.7|19754.7|19766.1|19754.1|2
1737050570000|2025-01-16 18:02:50|19766.4|19754.4|19766.4|19754.4|19766.7|19754.7|19766.4|19754.4|0
1737050580000|2025-01-16 18:03:00|19766.1|19754.1|19765.2|19753.2|19766.7|19754.7|19764.2|19752.2|9
1737050590000|2025-01-16 18:03:10|||||||||12
1737050600000|2025-01-16 18:03:20|19764.2|19752.2|19766.1|19754.1|19766.4|19754.4|19764.2|19752.2|6
1737050610000|2025-01-16 18:03:30|19767.4|19755.4|19768.6|19756.6|19768.6|19756.6|19766.4|19754.4|12
1737050620000|2025-01-16 18:03:40|19767.7|19755.7|19766.4|19754.4|19767.7|19755.7|19766.4|19754.4|0
1737050630000|2025-01-16 18:03:50|19766.1|19754.1|19766.1|19754.1|19766.1|19754.1|19766.1|19754.1|0
1737050640000|2025-01-16 18:04:00|19766.4|19754.4|19766.1|19754.1|19766.4|19754.4|19766.1|19754.1|17
1737050650000|2025-01-16 18:04:10|19766.4|19754.4|19765.2|19753.2|19766.4|19754.4|19765.2|19753.2|8
1737050660000|2025-01-16 18:04:20|19764.9|19752.9|19765.2|19753.2|19765.2|19753.2|19764.9|19752.9|11
1737050670000|2025-01-16 18:04:30|19765.7|19753.7|19766.7|19754.7|19766.7|19754.7|19765.7|19753.7|1
1737050690000|2025-01-16 18:04:50|19767.7|19755.7|19766.7|19754.7|19767.7|19755.7|19766.7|19754.7|0
1737050700000|2025-01-16 18:05:00|19766.4|19754.4|19767.9|19755.9|19767.9|19755.9|19766.4|19754.4|22
1737050710000|2025-01-16 18:05:10|19768.9|19756.9|19768.9|19756.9|19768.9|19756.9|19766.9|19754.9|6
1737050720000|2025-01-16 18:05:20|19766.7|19754.7|19766.7|19754.7|19766.7|19754.7|19766.7|19754.7|3
1737050740000|2025-01-16 18:05:40|19766.4|19754.4|19766.7|19754.7|19766.7|19754.7|19765.2|19753.2|2
1737050750000|2025-01-16 18:05:50|19766.4|19754.4|19766.7|19754.7|19766.7|19754.7|19766.4|19754.4|2
1737050760000|2025-01-16 18:06:00|19766.4|19754.4|19766.1|19754.1|19766.4|19754.4|19766.1|19754.1|12
1737050770000|2025-01-16 18:06:10|19765.2|19753.2|19763.6|19751.6|19765.2|19753.2|19763.6|19751.6|1
1737050780000|2025-01-16 18:06:20|||||||||1
1737050790000|2025-01-16 18:06:30|19764.6|19752.6|19765.9|19753.9|19765.9|19753.9|19764.6|19752.6|1
1737050800000|2025-01-16 18:06:40|19765.6|19753.6|19769.9|19757.9|19769.9|19757.9|19763.6|19751.6|42
1737050810000|2025-01-16 18:06:50|19768.9|19756.9|19767.7|19755.7|19768.9|19756.9|19767.7|19755.7|1
1737050820000|2025-01-16 18:07:00|19766.7|19754.7|19767.7|19755.7|19767.7|19755.7|19766.7|19754.7|1
1737050830000|2025-01-16 18:07:10|19766.4|19754.4|19768.9|19756.9|19768.9|19756.9|19766.1|19754.1|46
1737050840000|2025-01-16 18:07:20|19761.7|19749.7|19762.7|19750.7|19762.9|19750.9|19761.7|19749.7|5
1737050850000|2025-01-16 18:07:30|19763.9|19751.9|19763.9|19751.9|19763.9|19751.9|19763.6|19751.6|4
1737050860000|2025-01-16 18:07:40|19764.2|19752.2|19764.2|19752.2|19764.2|19752.2|19764.2|19752.2|0
1737050870000|2025-01-16 18:07:50|19763.9|19751.9|19763.9|19751.9|19763.9|19751.9|19763.9|19751.9|0
1737050880000|2025-01-16 18:08:00|19763.6|19751.6|19763.6|19751.6|19763.6|19751.6|19763.6|19751.6|1
1737050890000|2025-01-16 18:08:10|19767.1|19755.1|19766.1|19754.1|19768.6|19756.6|19766.1|19754.1|3
1737050900000|2025-01-16 18:08:20|19768.4|19756.4|19781.4|19769.4|19782.4|19770.4|19766.1|19754.1|11
1737050910000|2025-01-16 18:08:30|19780.2|19768.2|19778.6|19766.6|19780.2|19768.2|19778.6|19766.6|9
1737050920000|2025-01-16 18:08:40|19779.6|19767.6|19779.6|19767.6|19779.6|19767.6|19779.6|19767.6|0
1737050930000|2025-01-16 18:08:50|19779.9|19767.9|19779.6|19767.6|19779.9|19767.9|19779.6|19767.6|0
1737050940000|2025-01-16 18:09:00|19779.9|19767.9|19785.2|19773.2|19786.1|19774.1|19779.9|19767.9|20
1737050950000|2025-01-16 18:09:10|19782.4|19770.4|19783.4|19771.4|19783.6|19771.6|19782.4|19770.4|0
1737050960000|2025-01-16 18:09:20|19782.4|19770.4|19770.2|19758.2|19783.6|19771.6|19770.2|19758.2|21
1737050970000|2025-01-16 18:09:30|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|19770.4|19758.4|11
1737050980000|2025-01-16 18:09:40|19769.4|19757.4|19766.7|19754.7|19769.4|19757.4|19766.7|19754.7|1
1737050990000|2025-01-16 18:09:50|19766.9|19754.9|19768.2|19756.2|19768.2|19756.2|19766.9|19754.9|1
1737051000000|2025-01-16 18:10:00|19769.2|19757.2|19769.2|19757.2|19769.2|19757.2|19769.2|19757.2|2
1737051010000|2025-01-16 18:10:10|||||||||3
1737051020000|2025-01-16 18:10:20|19776.7|19764.7|19776.7|19764.7|19776.7|19764.7|19776.7|19764.7|3
1737051030000|2025-01-16 18:10:30|19777.7|19765.7|19778.9|19766.9|19778.9|19766.9|19777.7|19765.7|2
1737051040000|2025-01-16 18:10:40|19776.9|19764.9|19776.7|19764.7|19776.9|19764.9|19776.7|19764.7|2
1737051050000|2025-01-16 18:10:50|19778.9|19766.9|19778.9|19766.9|19778.9|19766.9|19778.9|19766.9|2
1737051060000|2025-01-16 18:11:00|19780.2|19768.2|19781.7|19769.7|19782.7|19770.7|19780.2|19768.2|6
1737051070000|2025-01-16 18:11:10|19780.2|19768.2|19775.2|19763.2|19780.2|19768.2|19775.2|19763.2|1
1737051080000|2025-01-16 18:11:20|19775.7|19763.7|19775.7|19763.7|19775.7|19763.7|19775.4|19763.4|1
1737051090000|2025-01-16 18:11:30|19775.2|19763.2|19775.2|19763.2|19775.7|19763.7|19775.2|19763.2|0
1737051100000|2025-01-16 18:11:40|19774.2|19762.2|19775.2|19763.2|19775.2|19763.2|19774.2|19762.2|1
1737051110000|2025-01-16 18:11:50|19774.9|19762.9|19770.4|19758.4|19774.9|19762.9|19770.4|19758.4|2
1737051120000|2025-01-16 18:12:00|19770.2|19758.2|19770.2|19758.2|19770.2|19758.2|19770.2|19758.2|4
1737051130000|2025-01-16 18:12:10|19770.4|19758.4|19771.4|19759.4|19771.4|19759.4|19770.4|19758.4|1
1737051140000|2025-01-16 18:12:20|19773.4|19761.4|19776.4|19764.4|19776.4|19764.4|19773.4|19761.4|36
1737051150000|2025-01-16 18:12:30|19777.4|19765.4|19777.4|19765.4|19777.4|19765.4|19777.4|19765.4|0
1737051180000|2025-01-16 18:13:00|19775.4|19763.4|19774.2|19762.2|19775.4|19763.4|19773.9|19761.9|19
1737051190000|2025-01-16 18:13:10|19773.9|19761.9|19771.7|19759.7|19774.2|19762.2|19771.7|19759.7|3
1737051200000|2025-01-16 18:13:20|19771.4|19759.4|19768.9|19756.9|19771.4|19759.4|19768.9|19756.9|1
1737051210000|2025-01-16 18:13:30|19769.9|19757.9|19767.9|19755.9|19770.2|19758.2|19767.7|19755.7|14
1737051220000|2025-01-16 18:13:40|19767.7|19755.7|19767.7|19755.7|19767.9|19755.9|19766.7|19754.7|2
1737051230000|2025-01-16 18:13:50|19766.7|19754.7|19764.2|19752.2|19766.7|19754.7|19764.2|19752.2|2
1737051240000|2025-01-16 18:14:00|19765.2|19753.2|19763.9|19751.9|19765.2|19753.2|19763.9|19751.9|3
1737051250000|2025-01-16 18:14:10|||||||||1
1737051260000|2025-01-16 18:14:20|19764.4|19752.4|19765.2|19753.2|19765.4|19753.4|19764.2|19752.2|7
1737051270000|2025-01-16 18:14:30|19765.4|19753.4|19762.9|19750.9|19765.4|19753.4|19762.9|19750.9|0
1737051280000|2025-01-16 18:14:40|19761.7|19749.7|19764.2|19752.2|19764.2|19752.2|19761.7|19749.7|1
1737051290000|2025-01-16 18:14:50|19764.4|19752.4|19765.4|19753.4|19766.7|19754.7|19764.4|19752.4|2
1737051300000|2025-01-16 18:15:00|19765.7|19753.7|19765.7|19753.7|19766.7|19754.7|19764.4|19752.4|12
1737051310000|2025-01-16 18:15:10|19765.4|19753.4|19765.7|19753.7|19765.7|19753.7|19765.4|19753.4|10
1737051320000|2025-01-16 18:15:20|19763.2|19751.2|19758.2|19746.2|19763.2|19751.2|19758.2|19746.2|16
1737051330000|2025-01-16 18:15:30|19759.2|19747.2|19758.2|19746.2|19759.2|19747.2|19757.9|19745.9|2
1737051340000|2025-01-16 18:15:40|19756.9|19744.9|19759.4|19747.4|19759.4|19747.4|19756.9|19744.9|18
1737051350000|2025-01-16 18:15:50|19761.9|19749.9|19761.9|19749.9|19761.9|19749.9|19761.9|19749.9|11
1737051360000|2025-01-16 18:16:00|19760.7|19748.7|19760.7|19748.7|19760.7|19748.7|19760.7|19748.7|6
1737051380000|2025-01-16 18:16:20|19759.4|19747.4|19753.4|19741.4|19760.7|19748.7|19752.5|19740.5|9
1737051390000|2025-01-16 18:16:30|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|1
1737051400000|2025-01-16 18:16:40|19754.7|19742.7|19756.2|19744.2|19757.2|19745.2|19753.7|19741.7|0
1737051410000|2025-01-16 18:16:50|19757.2|19745.2|19761.2|19749.2|19761.2|19749.2|19757.2|19745.2|0
1737051420000|2025-01-16 18:17:00|19763.2|19751.2|19763.4|19751.4|19763.4|19751.4|19763.2|19751.2|12
1737051430000|2025-01-16 18:17:10|19761.2|19749.2|19761.2|19749.2|19762.2|19750.2|19761.2|19749.2|3
1737051440000|2025-01-16 18:17:20|19758.7|19746.7|19763.2|19751.2|19763.2|19751.2|19758.7|19746.7|14
1737051450000|2025-01-16 18:17:30|19762.2|19750.2|19762.2|19750.2|19762.2|19750.2|19760.7|19748.7|7
1737051460000|2025-01-16 18:17:40|19761.2|19749.2|19763.4|19751.4|19763.4|19751.4|19761.2|19749.2|0
1737051470000|2025-01-16 18:17:50|19764.4|19752.4|19764.7|19752.7|19764.7|19752.7|19763.7|19751.7|1
1737051480000|2025-01-16 18:18:00|19764.4|19752.4|19763.2|19751.2|19764.4|19752.4|19761.2|19749.2|19
1737051490000|2025-01-16 18:18:10|19764.2|19752.2|19765.7|19753.7|19765.7|19753.7|19764.2|19752.2|0
1737051500000|2025-01-16 18:18:20|19765.4|19753.4|19765.7|19753.7|19765.7|19753.7|19765.4|19753.4|1
1737051510000|2025-01-16 18:18:30|19763.4|19751.4|19764.2|19752.2|19764.2|19752.2|19763.2|19751.2|5
1737051520000|2025-01-16 18:18:40|19765.4|19753.4|19762.7|19750.7|19765.4|19753.4|19762.7|19750.7|2
1737051530000|2025-01-16 18:18:50|19760.2|19748.2|19760.7|19748.7|19760.7|19748.7|19758.2|19746.2|2
1737051540000|2025-01-16 18:19:00|19762.9|19750.9|19762.7|19750.7|19762.9|19750.9|19762.7|19750.7|14
1737051550000|2025-01-16 18:19:10|19764.2|19752.2|19763.2|19751.2|19764.2|19752.2|19763.2|19751.2|5
1737051560000|2025-01-16 18:19:20|19765.2|19753.2|19765.4|19753.4|19765.4|19753.4|19765.2|19753.2|3
1737051570000|2025-01-16 18:19:30|19763.5|19751.5|19765.2|19753.2|19765.2|19753.2|19763.2|19751.2|2
1737051580000|2025-01-16 18:19:40|19764.2|19752.2|19765.7|19753.7|19766.7|19754.7|19764.2|19752.2|6
1737051600000|2025-01-16 18:20:00|19765.4|19753.4|19764.4|19752.4|19765.7|19753.7|19764.4|19752.4|4
1737051610000|2025-01-16 18:20:10|19765.4|19753.4|19768.2|19756.2|19768.2|19756.2|19765.4|19753.4|5
1737051620000|2025-01-16 18:20:20|19769.2|19757.2|19766|19754|19771.7|19759.7|19766|19754|6
1737051630000|2025-01-16 18:20:30|19766.9|19754.9|19763.7|19751.7|19766.9|19754.9|19763.7|19751.7|1
1737051640000|2025-01-16 18:20:40|||||||||18
1737051650000|2025-01-16 18:20:50|19764.7|19752.7|19766|19754|19766|19754|19764.7|19752.7|5
1737051660000|2025-01-16 18:21:00|19768.2|19756.2|19766|19754|19768.2|19756.2|19766|19754|3
1737051670000|2025-01-16 18:21:10|19765|19753|19768.2|19756.2|19768.5|19756.5|19765|19753|5
1737051680000|2025-01-16 18:21:20|19768.5|19756.5|19767.5|19755.5|19768.7|19756.7|19767.2|19755.2|8
1737051690000|2025-01-16 18:21:30|19767.2|19755.2|19766.2|19754.2|19767.2|19755.2|19766.2|19754.2|3
1737051700000|2025-01-16 18:21:40|19767.5|19755.5|19770|19758|19770|19758|19767.5|19755.5|2
1737051710000|2025-01-16 18:21:50|19771.2|19759.2|19772.2|19760.2|19772.2|19760.2|19771.2|19759.2|5
1737051720000|2025-01-16 18:22:00|19771.2|19759.2|19767.2|19755.2|19772.2|19760.2|19767.2|19755.2|7
1737051730000|2025-01-16 18:22:10|19768.2|19756.2|19768.7|19756.7|19768.7|19756.7|19768.2|19756.2|0
1737051740000|2025-01-16 18:22:20|19768.5|19756.5|19772.2|19760.2|19773.5|19761.5|19768.5|19756.5|7
1737051750000|2025-01-16 18:22:30|19773.7|19761.7|19774.7|19762.7|19774.7|19762.7|19773.2|19761.2|3
1737051760000|2025-01-16 18:22:40|19775.7|19763.7|19773.7|19761.7|19775.7|19763.7|19773.7|19761.7|0
1737051770000|2025-01-16 18:22:50|19776|19764|19775.7|19763.7|19776|19764|19774.7|19762.7|6
1737051780000|2025-01-16 18:23:00|19774.7|19762.7|19773.5|19761.5|19774.7|19762.7|19773.5|19761.5|2
1737051790000|2025-01-16 18:23:10|19773.7|19761.7|19771.2|19759.2|19773.7|19761.7|19771.2|19759.2|2
1737051800000|2025-01-16 18:23:20|19771|19759|19771|19759|19771|19759|19771|19759|2
1737051810000|2025-01-16 18:23:30|19771.2|19759.2|19771.2|19759.2|19771.2|19759.2|19771.2|19759.2|2
1737051820000|2025-01-16 18:23:40|19773.5|19761.5|19773.5|19761.5|19773.5|19761.5|19773.5|19761.5|6
1737051830000|2025-01-16 18:23:50|19771.2|19759.2|19771.2|19759.2|19771.2|19759.2|19771.2|19759.2|2
1737051840000|2025-01-16 18:24:00|19772.2|19760.2|19772.2|19760.2|19772.2|19760.2|19772.2|19760.2|5
1737051850000|2025-01-16 18:24:10|19773.2|19761.2|19773.5|19761.5|19773.5|19761.5|19773.2|19761.2|21
1737051860000|2025-01-16 18:24:20|19771.5|19759.5|19771|19759|19771.5|19759.5|19769.7|19757.7|3
1737051870000|2025-01-16 18:24:30|19769.7|19757.7|19769.7|19757.7|19769.7|19757.7|19769.7|19757.7|0
1737051880000|2025-01-16 18:24:40|19769.4|19757.4|19769.7|19757.7|19769.7|19757.7|19769.4|19757.4|0
1737051890000|2025-01-16 18:24:50|19771.2|19759.2|19771.2|19759.2|19771.2|19759.2|19771.2|19759.2|10
1737051900000|2025-01-16 18:25:00|19770.7|19758.7|19768.7|19756.7|19770.7|19758.7|19768.5|19756.5|8
1737051910000|2025-01-16 18:25:10|19768.5|19756.5|19767.5|19755.5|19768.5|19756.5|19766.2|19754.2|21
1737051920000|2025-01-16 18:25:20|19767.7|19755.7|19768.7|19756.7|19768.7|19756.7|19767.7|19755.7|1
1737051930000|2025-01-16 18:25:30|19766.2|19754.2|19765|19753|19766.2|19754.2|19763|19751|26
1737051940000|2025-01-16 18:25:40|19763|19751|19761.2|19749.2|19763|19751|19759|19747|12
1737051950000|2025-01-16 18:25:50|19759|19747|19756.2|19744.2|19759|19747|19756.2|19744.2|4
1737051960000|2025-01-16 18:26:00|19756.5|19744.5|19757.5|19745.5|19757.5|19745.5|19756.2|19744.2|7
1737051970000|2025-01-16 18:26:10|19756.5|19744.5|19756.2|19744.2|19756.5|19744.5|19756.2|19744.2|11
1737051980000|2025-01-16 18:26:20|19756.5|19744.5|19756.2|19744.2|19757.5|19745.5|19756.2|19744.2|2
1737051990000|2025-01-16 18:26:30|19756|19744|19756.2|19744.2|19756.2|19744.2|19756|19744|5
1737052000000|2025-01-16 18:26:40|19757.5|19745.5|19758.5|19746.5|19758.5|19746.5|19757.5|19745.5|0
1737052010000|2025-01-16 18:26:50|19757.5|19745.5|19758.5|19746.5|19758.5|19746.5|19757.5|19745.5|0
1737052020000|2025-01-16 18:27:00|19757.5|19745.5|19754.7|19742.7|19757.5|19745.5|19754.5|19742.5|9
1737052030000|2025-01-16 18:27:10|19754.5|19742.5|19752.5|19740.5|19754.7|19742.7|19752.5|19740.5|15
1737052040000|2025-01-16 18:27:20|19754.7|19742.7|19754.5|19742.5|19754.7|19742.7|19753.5|19741.5|2
1737052050000|2025-01-16 18:27:30|19753.5|19741.5|19754.5|19742.5|19754.5|19742.5|19753.5|19741.5|0
1737052060000|2025-01-16 18:27:40|19753.5|19741.5|19754.7|19742.7|19754.7|19742.7|19753.5|19741.5|5
1737052070000|2025-01-16 18:27:50|19755|19743|19752|19740|19755.7|19743.7|19751|19739|4
1737052080000|2025-01-16 18:28:00|19753.2|19741.2|19751|19739|19753.2|19741.2|19751|19739|9
1737052090000|2025-01-16 18:28:10|19750.7|19738.7|19750.7|19738.7|19750.7|19738.7|19750.7|19738.7|2
1737052100000|2025-01-16 18:28:20|19749.7|19737.7|19752.2|19740.2|19752.2|19740.2|19749.7|19737.7|4
1737052110000|2025-01-16 18:28:30|19749.7|19737.7|19749.7|19737.7|19749.7|19737.7|19749.7|19737.7|2
1737052120000|2025-01-16 18:28:40|19750.7|19738.7|19748.2|19736.2|19750.7|19738.7|19748.2|19736.2|8
1737052130000|2025-01-16 18:28:50|19749.7|19737.7|19749.7|19737.7|19749.7|19737.7|19749.7|19737.7|0
1737052140000|2025-01-16 18:29:00|19748.7|19736.7|19749.7|19737.7|19749.7|19737.7|19748.5|19736.5|8
1737052150000|2025-01-16 18:29:10|19748.7|19736.7|19749.7|19737.7|19749.7|19737.7|19748.7|19736.7|1
1737052160000|2025-01-16 18:29:20|19748.7|19736.7|19748.5|19736.5|19748.7|19736.7|19748.5|19736.5|0
1737052170000|2025-01-16 18:29:30|19749.7|19737.7|19749.7|19737.7|19749.7|19737.7|19749.7|19737.7|2
1737052180000|2025-01-16 18:29:40|19750.2|19738.2|19753.5|19741.5|19753.5|19741.5|19750.2|19738.2|14
1737052190000|2025-01-16 18:29:50|19753.7|19741.7|19753.5|19741.5|19754.7|19742.7|19753.5|19741.5|4
1737052200000|2025-01-16 18:30:00|19757|19745|19757.2|19745.2|19757.2|19745.2|19757|19745|12
1737052210000|2025-01-16 18:30:10|19757|19745|19755.7|19743.7|19757|19745|19755.7|19743.7|1
1737052220000|2025-01-16 18:30:20|19756.2|19744.2|19757|19745|19757.2|19745.2|19756.2|19744.2|0
1737052230000|2025-01-16 18:30:30|19757.2|19745.2|19755.4|19743.4|19757.2|19745.2|19754.5|19742.5|12
1737052240000|2025-01-16 18:30:40|19754.5|19742.5|19754.5|19742.5|19755.7|19743.7|19754.5|19742.5|0
1737052260000|2025-01-16 18:31:00|||||||||5
1737052270000|2025-01-16 18:31:10|19753.2|19741.2|19755.4|19743.4|19756.7|19744.7|19753.2|19741.2|32
1737052280000|2025-01-16 18:31:20|19757|19745|19757|19745|19757|19745|19757|19745|1
1737052290000|2025-01-16 18:31:30|19757.2|19745.2|19758.2|19746.2|19758.2|19746.2|19757.2|19745.2|8
1737052300000|2025-01-16 18:31:40|19759.2|19747.2|19759.2|19747.2|19759.2|19747.2|19759.2|19747.2|0
1737052310000|2025-01-16 18:31:50|19759.5|19747.5|19759.5|19747.5|19759.5|19747.5|19759.5|19747.5|4
1737052320000|2025-01-16 18:32:00|19759.2|19747.2|19756.7|19744.7|19759.2|19747.2|19756.7|19744.7|17
1737052330000|2025-01-16 18:32:10|19757|19745|19759.2|19747.2|19759.2|19747.2|19757|19745|12
1737052340000|2025-01-16 18:32:20|19759.5|19747.5|19759.2|19747.2|19760.4|19748.4|19759.2|19747.2|2
1737052350000|2025-01-16 18:32:30|19757.9|19745.9|19758.2|19746.2|19758.2|19746.2|19757|19745|2
1737052360000|2025-01-16 18:32:40|19759.2|19747.2|19759.5|19747.5|19759.5|19747.5|19759.2|19747.2|4
1737052370000|2025-01-16 18:32:50|19760.4|19748.4|19760.7|19748.7|19761.2|19749.2|19760.4|19748.4|33
1737052380000|2025-01-16 18:33:00|19761|19749|19760.7|19748.7|19761.2|19749.2|19760.7|19748.7|4
1737052390000|2025-01-16 18:33:10|19761|19749|19762|19750|19762|19750|19760.7|19748.7|1
1737052410000|2025-01-16 18:33:30|19759.7|19747.7|19759.7|19747.7|19759.7|19747.7|19759.5|19747.5|14
1737052420000|2025-01-16 18:33:40|19761|19749|19762.2|19750.2|19762.2|19750.2|19761|19749|12
1737052430000|2025-01-16 18:33:50|19762.5|19750.5|19766|19754|19766.2|19754.2|19762.5|19750.5|3
1737052440000|2025-01-16 18:34:00|19766.2|19754.2|19767.2|19755.2|19768.5|19756.5|19766|19754|4
1737052450000|2025-01-16 18:34:10|19766|19754|19765|19753|19766|19754|19765|19753|2
1737052460000|2025-01-16 18:34:20|19767|19755|19770|19758|19770|19758|19767|19755|17
1737052470000|2025-01-16 18:34:30|19768.7|19756.7|19767.5|19755.5|19768.7|19756.7|19767.5|19755.5|2
1737052480000|2025-01-16 18:34:40|19768.7|19756.7|19771|19759|19772|19760|19768.7|19756.7|13
1737052490000|2025-01-16 18:34:50|19772|19760|19771.2|19759.2|19774.7|19762.7|19771.2|19759.2|12
1737052500000|2025-01-16 18:35:00|19771|19759|19768.5|19756.5|19771|19759|19768.5|19756.5|5
1737052510000|2025-01-16 18:35:10|19767.5|19755.5|19767.5|19755.5|19767.5|19755.5|19767.5|19755.5|1
1737052520000|2025-01-16 18:35:20|19768.7|19756.7|19768.7|19756.7|19769.7|19757.7|19768.7|19756.7|1
1737052530000|2025-01-16 18:35:30|19768.5|19756.5|19767.5|19755.5|19768.5|19756.5|19767.5|19755.5|12
1737052540000|2025-01-16 18:35:40|||||||||17
1737052550000|2025-01-16 18:35:50|19768.7|19756.7|19768.7|19756.7|19768.7|19756.7|19768.7|19756.7|3
1737052560000|2025-01-16 18:36:00|19770|19758|19771|19759|19771|19759|19770|19758|4
1737052570000|2025-01-16 18:36:10|19770|19758|19771|19759|19771|19759|19770|19758|1
1737052580000|2025-01-16 18:36:20|19771.2|19759.2|19771|19759|19771.2|19759.2|19771|19759|3
1737052590000|2025-01-16 18:36:30|19771.2|19759.2|19771.2|19759.2|19771.2|19759.2|19771|19759|0
1737052600000|2025-01-16 18:36:40|19771|19759|19771.2|19759.2|19771.2|19759.2|19771|19759|0
1737052610000|2025-01-16 18:36:50|19771|19759|19771|19759|19771|19759|19771|19759|0
1737052620000|2025-01-16 18:37:00|19769.7|19757.7|19769.5|19757.5|19769.7|19757.7|19769.5|19757.5|4
1737052630000|2025-01-16 18:37:10|19767.5|19755.5|19767.5|19755.5|19767.5|19755.5|19767.5|19755.5|4
1737052640000|2025-01-16 18:37:20|19768.5|19756.5|19767.5|19755.5|19768.5|19756.5|19767.5|19755.5|2
1737052650000|2025-01-16 18:37:30|19768.5|19756.5|19767.5|19755.5|19768.5|19756.5|19767.5|19755.5|0
1737052660000|2025-01-16 18:37:40|19768.5|19756.5|19767.5|19755.5|19768.5|19756.5|19767.5|19755.5|11
1737052670000|2025-01-16 18:37:50|19768.5|19756.5|19768.5|19756.5|19768.5|19756.5|19768.5|19756.5|7
1737052680000|2025-01-16 18:38:00|19769.7|19757.7|19773|19761|19773.2|19761.2|19769.7|19757.7|4
1737052700000|2025-01-16 18:38:20|19772|19760|19773|19761|19773|19761|19772|19760|1
1737052710000|2025-01-16 18:38:30|19772|19760|19772|19760|19772|19760|19772|19760|0
1737052720000|2025-01-16 18:38:40|19773|19761|19774.5|19762.5|19774.5|19762.5|19773|19761|9
1737052730000|2025-01-16 18:38:50|19774.2|19762.2|19773.2|19761.2|19774.2|19762.2|19773.2|19761.2|1
1737052740000|2025-01-16 18:39:00|19774.2|19762.2|19772|19760|19774.2|19762.2|19772|19760|3
1737052750000|2025-01-16 18:39:10|||||||||2
1737052760000|2025-01-16 18:39:20|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|2
1737052770000|2025-01-16 18:39:30|19770.7|19758.7|19770.7|19758.7|19770.7|19758.7|19770.7|19758.7|0
1737052780000|2025-01-16 18:39:40|19769.5|19757.5|19769.5|19757.5|19769.5|19757.5|19769.5|19757.5|9
1737052790000|2025-01-16 18:39:50|19772|19760|19772|19760|19772|19760|19772|19760|25
1737052800000|2025-01-16 18:40:00|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|1
1737052810000|2025-01-16 18:40:10|19772|19760|19773|19761|19774.2|19762.2|19771.7|19759.7|2
1737052820000|2025-01-16 18:40:20|19772|19760|19773|19761|19773|19761|19772|19760|1
1737052830000|2025-01-16 18:40:30|||||||||21
1737052850000|2025-01-16 18:40:50|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|2
1737052860000|2025-01-16 18:41:00|19772.7|19760.7|19772.7|19760.7|19772.7|19760.7|19771.7|19759.7|5
1737052870000|2025-01-16 18:41:10|19770.5|19758.5|19763.2|19751.2|19770.5|19758.5|19763|19751|22
1737052880000|2025-01-16 18:41:20|19764.2|19752.2|19761.7|19749.7|19764.2|19752.2|19761.7|19749.7|4
1737052890000|2025-01-16 18:41:30|19762|19750|19761.7|19749.7|19762|19750|19761.7|19749.7|0
1737052900000|2025-01-16 18:41:40|19762.7|19750.7|19761.7|19749.7|19762.7|19750.7|19759.2|19747.2|6
1737052910000|2025-01-16 18:41:50|19760.7|19748.7|19760.2|19748.2|19760.7|19748.7|19760.2|19748.2|5
1737052920000|2025-01-16 18:42:00|19759.2|19747.2|19756.7|19744.7|19760.2|19748.2|19756.5|19744.5|9
1737052930000|2025-01-16 18:42:10|19757|19745|19757|19745|19757|19745|19756.5|19744.5|5
1737052940000|2025-01-16 18:42:20|19758|19746|19760.2|19748.2|19760.2|19748.2|19757.7|19745.7|2
1737052950000|2025-01-16 18:42:30|19759.9|19747.9|19758.2|19746.2|19759.9|19747.9|19758.2|19746.2|1
1737052960000|2025-01-16 18:42:40|19759.2|19747.2|19759.2|19747.2|19759.2|19747.2|19759.2|19747.2|0
1737052970000|2025-01-16 18:42:50|||||||||13
1737052980000|2025-01-16 18:43:00|19759.7|19747.7|19762|19750|19763.2|19751.2|19759.7|19747.7|7
1737052990000|2025-01-16 18:43:10|19763.2|19751.2|19763.2|19751.2|19763.2|19751.2|19763.2|19751.2|3
1737053000000|2025-01-16 18:43:20|||||||||1
1737053010000|2025-01-16 18:43:30|19764.2|19752.2|19764.2|19752.2|19764.2|19752.2|19764.2|19752.2|10
1737053020000|2025-01-16 18:43:40|19768.2|19756.2|19768.2|19756.2|19768.2|19756.2|19768.2|19756.2|21
1737053030000|2025-01-16 18:43:50|19768|19756|19768.2|19756.2|19768.2|19756.2|19767|19755|2
1737053040000|2025-01-16 18:44:00|19766.7|19754.7|19765.7|19753.7|19767.7|19755.7|19765.7|19753.7|7
1737053050000|2025-01-16 18:44:10|19765.2|19753.2|19764.2|19752.2|19765.2|19753.2|19764.2|19752.2|5
1737053060000|2025-01-16 18:44:20|19764|19752|19764.2|19752.2|19764.2|19752.2|19764|19752|1
1737053070000|2025-01-16 18:44:30|19765.2|19753.2|19765.2|19753.2|19765.2|19753.2|19764.2|19752.2|0
1737053080000|2025-01-16 18:44:40|||||||||13
1737053090000|2025-01-16 18:44:50|19764.2|19752.2|19765.2|19753.2|19765.2|19753.2|19764.2|19752.2|0
1737053100000|2025-01-16 18:45:00|19765.5|19753.5|19765.5|19753.5|19765.7|19753.7|19764|19752|23
1737053110000|2025-01-16 18:45:10|19764.5|19752.5|19761.5|19749.5|19765.5|19753.5|19761.5|19749.5|12
1737053120000|2025-01-16 18:45:20|19761.7|19749.7|19760.2|19748.2|19761.7|19749.7|19760.2|19748.2|3
1737053130000|2025-01-16 18:45:30|19759.2|19747.2|19756.7|19744.7|19759.2|19747.2|19756.7|19744.7|2
1737053140000|2025-01-16 18:45:40|19754.2|19742.2|19754.2|19742.2|19754.2|19742.2|19754.2|19742.2|2
1737053150000|2025-01-16 18:45:50|19754.5|19742.5|19754.2|19742.2|19756.7|19744.7|19754|19742|9
1737053160000|2025-01-16 18:46:00|19754|19742|19754|19742|19754|19742|19754|19742|7
1737053170000|2025-01-16 18:46:10|19753.7|19741.7|19754|19742|19754|19742|19752.7|19740.7|7
1737053180000|2025-01-16 18:46:20|19754.2|19742.2|19754.2|19742.2|19754.2|19742.2|19754.2|19742.2|3
1737053190000|2025-01-16 18:46:30|||||||||1
1737053200000|2025-01-16 18:46:40|19755.2|19743.2|19756.5|19744.5|19756.7|19744.7|19754.2|19742.2|3
1737053210000|2025-01-16 18:46:50|19755.2|19743.2|19754.2|19742.2|19755.2|19743.2|19754.2|19742.2|2
1737053220000|2025-01-16 18:47:00|||||||||17
1737053230000|2025-01-16 18:47:10|||||||||1
1737053240000|2025-01-16 18:47:20|19754.5|19742.5|19760.2|19748.2|19761.5|19749.5|19754.5|19742.5|14
1737053250000|2025-01-16 18:47:30|19761.7|19749.7|19760.2|19748.2|19761.7|19749.7|19760.2|19748.2|0
1737053260000|2025-01-16 18:47:40|19761.2|19749.2|19760.2|19748.2|19761.2|19749.2|19760.2|19748.2|5
1737053270000|2025-01-16 18:47:50|19761.2|19749.2|19762.5|19750.5|19762.5|19750.5|19760.2|19748.2|1
1737053280000|2025-01-16 18:48:00|19763.7|19751.7|19766.5|19754.5|19766.5|19754.5|19763.7|19751.7|7
1737053290000|2025-01-16 18:48:10|19766.7|19754.7|19765.2|19753.2|19767.7|19755.7|19765.2|19753.2|3
1737053300000|2025-01-16 18:48:20|19764.7|19752.7|19756.7|19744.7|19764.7|19752.7|19756.7|19744.7|6
1737053310000|2025-01-16 18:48:30|19755.7|19743.7|19756.7|19744.7|19756.7|19744.7|19755.7|19743.7|0
1737053320000|2025-01-16 18:48:40|19755.7|19743.7|19755.7|19743.7|19756.7|19744.7|19754.7|19742.7|4
1737053330000|2025-01-16 18:48:50|19755.5|19743.5|19755.7|19743.7|19756.7|19744.7|19755.5|19743.5|23
1737053340000|2025-01-16 18:49:00|||||||||2
1737053350000|2025-01-16 18:49:10|||||||||8
1737053360000|2025-01-16 18:49:20|19755.5|19743.5|19754.2|19742.2|19755.7|19743.7|19754.2|19742.2|5
1737053370000|2025-01-16 18:49:30|19756.7|19744.7|19757|19745|19757|19745|19756.7|19744.7|2
1737053380000|2025-01-16 18:49:40|19758|19746|19755.7|19743.7|19758|19746|19755.7|19743.7|9
1737053390000|2025-01-16 18:49:50|19754.5|19742.5|19755.7|19743.7|19756.7|19744.7|19754.5|19742.5|1
1737053400000|2025-01-16 18:50:00|19759.2|19747.2|19760.7|19748.7|19760.7|19748.7|19759.2|19747.2|6
1737053410000|2025-01-16 18:50:10|19763|19751|19765.5|19753.5|19765.5|19753.5|19763|19751|8
1737053420000|2025-01-16 18:50:20|19768|19756|19766.7|19754.7|19768|19756|19766.7|19754.7|1
1737053430000|2025-01-16 18:50:30|19764.2|19752.2|19765.2|19753.2|19765.2|19753.2|19764.2|19752.2|2
1737053450000|2025-01-16 18:50:50|19766.5|19754.5|19764|19752|19766.5|19754.5|19764|19752|7
1737053460000|2025-01-16 18:51:00|19764.2|19752.2|19762.7|19750.7|19764.2|19752.2|19761.7|19749.7|16
1737053470000|2025-01-16 18:51:10|19765|19753|19762.5|19750.5|19765|19753|19762.5|19750.5|2
1737053480000|2025-01-16 18:51:20|19762.2|19750.2|19762.5|19750.5|19762.5|19750.5|19761.2|19749.2|4
1737053490000|2025-01-16 18:51:30|||||||||2
1737053500000|2025-01-16 18:51:40|19763.7|19751.7|19765.2|19753.2|19765.2|19753.2|19763.7|19751.7|17
1737053520000|2025-01-16 18:52:00|19765|19753|19765.2|19753.2|19766.2|19754.2|19762.7|19750.7|7
1737053530000|2025-01-16 18:52:10|19766.2|19754.2|19767.7|19755.7|19767.7|19755.7|19766.2|19754.2|0
1737053540000|2025-01-16 18:52:20|19767.5|19755.5|19767.2|19755.2|19767.5|19755.5|19766.2|19754.2|1
1737053550000|2025-01-16 18:52:30|19765|19753|19763.7|19751.7|19765.2|19753.2|19763.7|19751.7|2
1737053560000|2025-01-16 18:52:40|19762.7|19750.7|19762.2|19750.2|19762.7|19750.7|19762.2|19750.2|18
1737053580000|2025-01-16 18:53:00|19763.2|19751.2|19764.7|19752.7|19764.7|19752.7|19762.2|19750.2|9
1737053590000|2025-01-16 18:53:10|19763.7|19751.7|19764.7|19752.7|19764.7|19752.7|19763.7|19751.7|4
1737053610000|2025-01-16 18:53:30|19766|19754|19767.2|19755.2|19767.2|19755.2|19766|19754|5
1737053620000|2025-01-16 18:53:40|19766.5|19754.5|19767.7|19755.7|19767.7|19755.7|19766.5|19754.5|59
1737053630000|2025-01-16 18:53:50|19766.7|19754.7|19769|19757|19769|19757|19765.2|19753.2|7
1737053640000|2025-01-16 18:54:00|||||||||5
1737053650000|2025-01-16 18:54:10|19766.7|19754.7|19766.5|19754.5|19767.7|19755.7|19765.5|19753.5|16
1737053660000|2025-01-16 18:54:20|19766.7|19754.7|19770|19758|19770|19758|19766.7|19754.7|4
1737053670000|2025-01-16 18:54:30|19769|19757|19769|19757|19769|19757|19769|19757|0
1737053680000|2025-01-16 18:54:40|19769.2|19757.2|19769|19757|19770.2|19758.2|19769|19757|2
1737053690000|2025-01-16 18:54:50|19768.7|19756.7|19767.7|19755.7|19769.2|19757.2|19767.7|19755.7|2
1737053700000|2025-01-16 18:55:00|19766.7|19754.7|19767.7|19755.7|19767.7|19755.7|19766.7|19754.7|23
1737053710000|2025-01-16 18:55:10|19766.7|19754.7|19766.7|19754.7|19766.7|19754.7|19766.7|19754.7|1
1737053720000|2025-01-16 18:55:20|19767.7|19755.7|19769|19757|19769|19757|19766.5|19754.5|13
1737053730000|2025-01-16 18:55:30|||||||||42
1737053740000|2025-01-16 18:55:40|19769.2|19757.2|19769|19757|19769.2|19757.2|19769|19757|14
1737053750000|2025-01-16 18:55:50|19766.5|19754.5|19766.5|19754.5|19766.5|19754.5|19765.5|19753.5|4
1737053760000|2025-01-16 18:56:00|19766.7|19754.7|19771.7|19759.7|19771.7|19759.7|19766.7|19754.7|20
1737053770000|2025-01-16 18:56:10|19773|19761|19771.7|19759.7|19773|19761|19770.5|19758.5|2
1737053780000|2025-01-16 18:56:20|19769.5|19757.5|19769.2|19757.2|19771.5|19759.5|19769.2|19757.2|18
1737053790000|2025-01-16 18:56:30|19769|19757|19764.2|19752.2|19769|19757|19764.2|19752.2|3
1737053800000|2025-01-16 18:56:40|19764.5|19752.5|19764.2|19752.2|19765.5|19753.5|19764.2|19752.2|22
1737053810000|2025-01-16 18:56:50|19766.7|19754.7|19767.7|19755.7|19769.2|19757.2|19766.7|19754.7|10
1737053820000|2025-01-16 18:57:00|19769|19757|19767.7|19755.7|19769|19757|19767.7|19755.7|4
1737053830000|2025-01-16 18:57:10|19766.7|19754.7|19766.5|19754.5|19766.7|19754.7|19766.5|19754.5|6
1737053840000|2025-01-16 18:57:20|19764|19752|19764|19752|19764|19752|19764|19752|23
1737053850000|2025-01-16 18:57:30|||||||||2
1737053860000|2025-01-16 18:57:40|||||||||8
1737053870000|2025-01-16 18:57:50|19761.7|19749.7|19759.2|19747.2|19764.5|19752.5|19759.2|19747.2|12
1737053880000|2025-01-16 18:58:00|19760.5|19748.5|19766.7|19754.7|19767|19755|19759.5|19747.5|39
1737053890000|2025-01-16 18:58:10|||||||||1
1737053900000|2025-01-16 18:58:20|19766.5|19754.5|19766.5|19754.5|19768|19756|19766.5|19754.5|9
1737053910000|2025-01-16 18:58:30|19766|19754|19766.5|19754.5|19766.5|19754.5|19766|19754|5
1737053920000|2025-01-16 18:58:40|19766.7|19754.7|19769.5|19757.5|19769.5|19757.5|19766.7|19754.7|56
1737053930000|2025-01-16 18:58:50|19769|19757|19767|19755|19769|19757|19767|19755|12
1737053940000|2025-01-16 18:59:00|19768|19756|19765.2|19753.2|19768|19756|19762.7|19750.7|32
1737053950000|2025-01-16 18:59:10|19764.2|19752.2|19760.5|19748.5|19764.2|19752.2|19759.2|19747.2|51
1737053960000|2025-01-16 18:59:20|19760.2|19748.2|19757|19745|19760.2|19748.2|19757|19745|94
1737053970000|2025-01-16 18:59:30|19756|19744|19749.5|19737.5|19756|19744|19749.5|19737.5|119
1737053980000|2025-01-16 18:59:40|19749.8|19737.8|19750|19738|19751.3|19739.3|19749.8|19737.8|94
1737053990000|2025-01-16 18:59:50|19749|19737|19747.8|19735.8|19750|19738|19747.5|19735.5|60
1737054000000|2025-01-16 19:00:00|19745.8|19733.8|19745.5|19733.5|19747.5|19735.5|19745.3|19733.3|33
1737054010000|2025-01-16 19:00:10|19745.3|19733.3|19747.5|19735.5|19747.5|19735.5|19745|19733|74
1737054020000|2025-01-16 19:00:20|19746.5|19734.5|19747.5|19735.5|19747.5|19735.5|19746.5|19734.5|20
1737054030000|2025-01-16 19:00:30|19746.5|19734.5|19746.3|19734.3|19746.5|19734.5|19746.3|19734.3|19
1737054040000|2025-01-16 19:00:40|19745|19733|19745|19733|19745|19733|19745|19733|4
1737054050000|2025-01-16 19:00:50|19744|19732|19739.3|19727.3|19744|19732|19739.3|19727.3|57
1737054060000|2025-01-16 19:01:00|19739|19727|19740.5|19728.5|19740.5|19728.5|19738|19726|12
1737054070000|2025-01-16 19:01:10|||||||||16
1737054080000|2025-01-16 19:01:20|19739.5|19727.5|19739.5|19727.5|19741|19729|19739.5|19727.5|50
1737054100000|2025-01-16 19:01:40|19740.5|19728.5|19738|19726|19740.5|19728.5|19738|19726|21
1737054110000|2025-01-16 19:01:50|19739|19727|19738|19726|19739|19727|19738|19726|11
1737054120000|2025-01-16 19:02:00|19739|19727|19739|19727|19739|19727|19739|19727|22
1737054130000|2025-01-16 19:02:10|||||||||1
1737054140000|2025-01-16 19:02:20|19740|19728|19738|19726|19740|19728|19738|19726|6
1737054150000|2025-01-16 19:02:30|19740|19728|19746.8|19734.8|19748.3|19736.3|19739|19727|107
1737054160000|2025-01-16 19:02:40|19745.8|19733.8|19749|19737|19750|19738|19745.8|19733.8|8
1737054170000|2025-01-16 19:02:50|19750.5|19738.5|19752.5|19740.5|19752.5|19740.5|19750.5|19738.5|4
1737054180000|2025-01-16 19:03:00|19752.8|19740.8|19753.8|19741.8|19756.3|19744.3|19752.8|19740.8|15
1737054190000|2025-01-16 19:03:10|19752.8|19740.8|19751.5|19739.5|19753.8|19741.8|19750.5|19738.5|10
1737054200000|2025-01-16 19:03:20|19750.5|19738.5|19752.8|19740.8|19752.8|19740.8|19750.5|19738.5|0
1737054210000|2025-01-16 19:03:30|19753|19741|19752.3|19740.3|19753|19741|19752.3|19740.3|3
1737054220000|2025-01-16 19:03:40|||||||||2
1737054230000|2025-01-16 19:03:50|19752|19740|19750.7|19738.7|19752|19740|19749.8|19737.8|2
1737054240000|2025-01-16 19:04:00|19751.3|19739.3|19752.3|19740.3|19752.3|19740.3|19751.3|19739.3|0
1737054250000|2025-01-16 19:04:10|19753.2|19741.2|19755.7|19743.7|19758.2|19746.2|19753.2|19741.2|5
1737054260000|2025-01-16 19:04:20|19754.8|19742.8|19751.3|19739.3|19757.3|19745.3|19751.3|19739.3|10
1737054270000|2025-01-16 19:04:30|19752.5|19740.5|19751.3|19739.3|19752.5|19740.5|19751.3|19739.3|5
1737054280000|2025-01-16 19:04:40|19751|19739|19748.8|19736.8|19751|19739|19748.8|19736.8|28
1737054290000|2025-01-16 19:04:50|19749.8|19737.8|19751.3|19739.3|19752.3|19740.3|19748.8|19736.8|3
1737124200000|2025-01-17 14:30:00|19775.2|19763.2|19770.7|19758.7|19775.2|19763.2|19767.7|19755.7|42
1737124210000|2025-01-17 14:30:10|19771.7|19759.7|19763.7|19751.7|19777.7|19765.7|19763.7|19751.7|21
1737124220000|2025-01-17 14:30:20|19760|19748|19773.2|19761.2|19774.7|19762.7|19759.7|19747.7|44
1737124230000|2025-01-17 14:30:30|19768.2|19756.2|19763.2|19751.2|19768.5|19756.5|19757|19745|23
1737124240000|2025-01-17 14:30:40|19764.2|19752.2|19755.7|19743.7|19764.2|19752.2|19750|19738|20
1737124250000|2025-01-17 14:30:50|19756|19744|19754.2|19742.2|19757|19745|19748.7|19736.7|26
1737124260000|2025-01-17 14:31:00|19756.2|19744.2|19751.7|19739.7|19760|19748|19750.7|19738.7|38
1737124270000|2025-01-17 14:31:10|19751.4|19739.4|19750.7|19738.7|19754|19742|19745.9|19733.9|23
1737124280000|2025-01-17 14:31:20|19747.9|19735.9|19747.9|19735.9|19751.7|19739.7|19743.9|19731.9|33
1737124290000|2025-01-17 14:31:30|19749|19737|19746.9|19734.9|19749.4|19737.4|19745.9|19733.9|21
1737124300000|2025-01-17 14:31:40|19746.2|19734.2|19741.9|19729.9|19746.2|19734.2|19741.9|19729.9|59
1737124310000|2025-01-17 14:31:50|19742.1|19730.1|19739.1|19727.1|19743.1|19731.1|19735.4|19723.4|19
1737124320000|2025-01-17 14:32:00|19738.1|19726.1|19731.9|19719.9|19740.9|19728.9|19731.9|19719.9|47
1737124330000|2025-01-17 14:32:10|19733.1|19721.1|19739.6|19727.6|19739.6|19727.6|19731.1|19719.1|30
1737124340000|2025-01-17 14:32:20|19738.6|19726.6|19763.9|19751.9|19764.9|19752.9|19738.6|19726.6|25
1737124350000|2025-01-17 14:32:30|19764.9|19752.9|19771.1|19759.1|19775.9|19763.9|19764.9|19752.9|27
1737124360000|2025-01-17 14:32:40|19769.9|19757.9|19776.8|19764.8|19778.6|19766.6|19768.6|19756.6|47
1737124370000|2025-01-17 14:32:50|19778.9|19766.9|19781.1|19769.1|19781.6|19769.6|19777.9|19765.9|11
1737124380000|2025-01-17 14:33:00|19780.6|19768.6|19780.6|19768.6|19783.6|19771.6|19780.1|19768.1|25
1737124390000|2025-01-17 14:33:10|19781.9|19769.9|19778.6|19766.6|19785.9|19773.9|19776.1|19764.1|41
1737124400000|2025-01-17 14:33:20|19776.1|19764.1|19776.7|19764.7|19781.1|19769.1|19774.9|19762.9|11
1737124410000|2025-01-17 14:33:30|19774.4|19762.4|19773.1|19761.1|19778.1|19766.1|19773.1|19761.1|21
1737124420000|2025-01-17 14:33:40|19770.9|19758.9|19767.4|19755.4|19772.1|19760.1|19767.4|19755.4|7
1737124430000|2025-01-17 14:33:50|19763.4|19751.4|19763.6|19751.6|19763.6|19751.6|19763.4|19751.4|5
1737124440000|2025-01-17 14:34:00|19760.9|19748.9|19770.6|19758.6|19770.6|19758.6|19759.9|19747.9|71
1737124450000|2025-01-17 14:34:10|19767.1|19755.1|19766.1|19754.1|19769.6|19757.6|19766.1|19754.1|4
1737124460000|2025-01-17 14:34:20|19767.1|19755.1|19764.9|19752.9|19767.1|19755.1|19764.9|19752.9|2
1737124470000|2025-01-17 14:34:30|19762.4|19750.4|19759.9|19747.9|19762.4|19750.4|19759.9|19747.9|10
1737124480000|2025-01-17 14:34:40|19755.4|19743.4|19755.4|19743.4|19755.4|19743.4|19752.9|19740.9|18
1737124490000|2025-01-17 14:34:50|19752.9|19740.9|19739.4|19727.4|19752.9|19740.9|19739.4|19727.4|32
1737124500000|2025-01-17 14:35:00|19738.3|19726.3|19726.6|19714.6|19739.6|19727.6|19726.6|19714.6|52
1737124510000|2025-01-17 14:35:10|19729.9|19717.9|19724.1|19712.1|19729.9|19717.9|19721.1|19709.1|16
1737124520000|2025-01-17 14:35:20|19723.9|19711.9|19731.9|19719.9|19731.9|19719.9|19721.6|19709.6|65
1737124530000|2025-01-17 14:35:30|19727.1|19715.1|19731.6|19719.6|19735.6|19723.6|19726.9|19714.9|51
1737124550000|2025-01-17 14:35:50|19731.9|19719.9|19735.4|19723.4|19736.1|19724.1|19731.9|19719.9|7
1737124560000|2025-01-17 14:36:00|19734.4|19722.4|19733.1|19721.1|19735.4|19723.4|19733.1|19721.1|9
1737124570000|2025-01-17 14:36:10|19733.3|19721.3|19731.9|19719.9|19737.9|19725.9|19731.9|19719.9|21
1737124580000|2025-01-17 14:36:20|19729.1|19717.1|19731.9|19719.9|19731.9|19719.9|19728.1|19716.1|15
1737124590000|2025-01-17 14:36:30|19734.6|19722.6|19735.4|19723.4|19740.4|19728.4|19734.4|19722.4|7
1737124600000|2025-01-17 14:36:40|19736.4|19724.4|19736.6|19724.6|19737.9|19725.9|19736.4|19724.4|6
1737124610000|2025-01-17 14:36:50|19737.6|19725.6|19740.1|19728.1|19740.1|19728.1|19737.6|19725.6|32
1737124620000|2025-01-17 14:37:00|19740.4|19728.4|19741.1|19729.1|19741.1|19729.1|19739.1|19727.1|25
1737124630000|2025-01-17 14:37:10|19742.1|19730.1|19749.6|19737.6|19750.9|19738.9|19741.1|19729.1|19
1737124640000|2025-01-17 14:37:20|19750.6|19738.6|19750.6|19738.6|19751.9|19739.9|19749.6|19737.6|6
1737124650000|2025-01-17 14:37:30|19745.6|19733.6|19744.4|19732.4|19745.6|19733.6|19743.6|19731.6|8
1737124660000|2025-01-17 14:37:40|19743.4|19731.4|19748.4|19736.4|19749.6|19737.6|19743.4|19731.4|10
1737124670000|2025-01-17 14:37:50|19748.6|19736.6|19746.4|19734.4|19748.6|19736.6|19746.4|19734.4|11
1737124680000|2025-01-17 14:38:00|19748.6|19736.6|19747.6|19735.6|19748.6|19736.6|19746.4|19734.4|13
1737124690000|2025-01-17 14:38:10|19748.6|19736.6|19749.1|19737.1|19749.1|19737.1|19747.6|19735.6|11
1737124700000|2025-01-17 14:38:20|19748.6|19736.6|19742.6|19730.6|19748.6|19736.6|19742.6|19730.6|21
1737124710000|2025-01-17 14:38:30|19744.9|19732.9|19744.9|19732.9|19746.4|19734.4|19743.9|19731.9|6
1737124720000|2025-01-17 14:38:40|19743.9|19731.9|19736.4|19724.4|19743.9|19731.9|19736.4|19724.4|12
1737124730000|2025-01-17 14:38:50|19731.6|19719.6|19730.4|19718.4|19731.6|19719.6|19730.4|19718.4|6
1737124740000|2025-01-17 14:39:00|19731.4|19719.4|19726.9|19714.9|19731.6|19719.6|19725.8|19713.8|57
1737124750000|2025-01-17 14:39:10|19725.8|19713.8|19723.1|19711.1|19726.9|19714.9|19716.9|19704.9|16
1737124760000|2025-01-17 14:39:20|19722.9|19710.9|19723.9|19711.9|19725.1|19713.1|19721.6|19709.6|30
1737124770000|2025-01-17 14:39:30|19723.6|19711.6|19724.1|19712.1|19724.1|19712.1|19721.6|19709.6|15
1737124780000|2025-01-17 14:39:40|19725.1|19713.1|19726.1|19714.1|19726.4|19714.4|19725.1|19713.1|3
1737124790000|2025-01-17 14:39:50|19727.1|19715.1|19727.4|19715.4|19727.4|19715.4|19726.4|19714.4|19
1737124800000|2025-01-17 14:40:00|19725.1|19713.1|19721.1|19709.1|19725.1|19713.1|19721.1|19709.1|12
1737124810000|2025-01-17 14:40:10|19722.1|19710.1|19722.4|19710.4|19724.6|19712.6|19722.1|19710.1|23
1737124820000|2025-01-17 14:40:20|19722.1|19710.1|19723.4|19711.4|19723.4|19711.4|19721.9|19709.9|9
1737124830000|2025-01-17 14:40:30|||||||||1
1737124840000|2025-01-17 14:40:40|19723.2|19711.2|19720.9|19708.9|19723.4|19711.4|19719.9|19707.9|87
1737124850000|2025-01-17 14:40:50|19719.9|19707.9|19719.9|19707.9|19719.9|19707.9|19719.9|19707.9|7
1737124860000|2025-01-17 14:41:00|19720.1|19708.1|19719.9|19707.9|19720.9|19708.9|19719.9|19707.9|3
1737124870000|2025-01-17 14:41:10|19720.9|19708.9|19717.9|19705.9|19721.1|19709.1|19717.9|19705.9|43
1737124880000|2025-01-17 14:41:20|19722.4|19710.4|19722.1|19710.1|19722.4|19710.4|19721.1|19709.1|51
1737124890000|2025-01-17 14:41:30|19721.9|19709.9|19721.9|19709.9|19721.9|19709.9|19719.9|19707.9|2
1737124900000|2025-01-17 14:41:40|19719.9|19707.9|19720.9|19708.9|19720.9|19708.9|19719.9|19707.9|1
1737124910000|2025-01-17 14:41:50|19721.9|19709.9|19719.4|19707.4|19721.9|19709.9|19715.9|19703.9|12
1737124920000|2025-01-17 14:42:00|19716.9|19704.9|19716.4|19704.4|19717.9|19705.9|19714.4|19702.4|9
1737124930000|2025-01-17 14:42:10|19715.9|19703.9|19706.4|19694.4|19715.9|19703.9|19706.4|19694.4|55
1737124940000|2025-01-17 14:42:20|19706.2|19694.2|19707.4|19695.4|19707.4|19695.4|19706.2|19694.2|5
1737124950000|2025-01-17 14:42:30|19703.9|19691.9|19706.4|19694.4|19707.4|19695.4|19703.9|19691.9|24
1737124960000|2025-01-17 14:42:40|19706.2|19694.2|19708.4|19696.4|19708.4|19696.4|19704.9|19692.9|44
1737124970000|2025-01-17 14:42:50|19707.2|19695.2|19707.2|19695.2|19708.4|19696.4|19705.9|19693.9|9
1737124980000|2025-01-17 14:43:00|19708.4|19696.4|19707.4|19695.4|19708.7|19696.7|19706.4|19694.4|17
1737124990000|2025-01-17 14:43:10|19714.9|19702.9|19713.4|19701.4|19716.4|19704.4|19709.7|19697.7|10
1737125000000|2025-01-17 14:43:20|19709.7|19697.7|19710.9|19698.9|19713.4|19701.4|19708.9|19696.9|63
1737125010000|2025-01-17 14:43:30|19712.2|19700.2|19717.2|19705.2|19718.2|19706.2|19712.2|19700.2|5
1737125020000|2025-01-17 14:43:40|19715.9|19703.9|19715.9|19703.9|19719.4|19707.4|19715.9|19703.9|13
1737125030000|2025-01-17 14:43:50|19716.9|19704.9|19709.4|19697.4|19716.9|19704.9|19707.2|19695.2|4
1737125040000|2025-01-17 14:44:00|19709.7|19697.7|19708.2|19696.2|19709.7|19697.7|19707.2|19695.2|7
1737125050000|2025-01-17 14:44:10|19707.2|19695.2|19706.9|19694.9|19708.4|19696.4|19705.7|19693.7|43
1737125060000|2025-01-17 14:44:20|19707.2|19695.2|19713|19701|19713|19701|19706.9|19694.9|6
1737125070000|2025-01-17 14:44:30|19713.2|19701.2|19714.7|19702.7|19715.7|19703.7|19713.2|19701.2|13
1737125080000|2025-01-17 14:44:40|19714.2|19702.2|19700.7|19688.7|19714.2|19702.2|19700.2|19688.2|97
1737125090000|2025-01-17 14:44:50|19698.2|19686.2|19695.7|19683.7|19702|19690|19694.7|19682.7|27
1737125100000|2025-01-17 14:45:00|19694.7|19682.7|19703.5|19691.5|19703.7|19691.7|19693.2|19681.2|26
1737125110000|2025-01-17 14:45:10|19702.2|19690.2|19695.7|19683.7|19703.2|19691.2|19693.7|19681.7|7
1737125120000|2025-01-17 14:45:20|19697|19685|19703.2|19691.2|19703.2|19691.2|19695|19683|69
1737125130000|2025-01-17 14:45:30|19703.5|19691.5|19702|19690|19704.5|19692.5|19701.8|19689.8|4
1737125140000|2025-01-17 14:45:40|19700.7|19688.7|19693.2|19681.2|19702|19690|19693.2|19681.2|22
1737125150000|2025-01-17 14:45:50|19693|19681|19692|19680|19695.3|19683.3|19692|19680|32
1737125160000|2025-01-17 14:46:00|19693.2|19681.2|19689.3|19677.3|19693.2|19681.2|19689|19677|10
1737125170000|2025-01-17 14:46:10|19689|19677|19690.3|19678.3|19692.8|19680.8|19688.2|19676.2|61
1737125180000|2025-01-17 14:46:20|19688.8|19676.8|19690.3|19678.3|19690.3|19678.3|19687.8|19675.8|3
1737125190000|2025-01-17 14:46:30|19690|19678|19689|19677|19691.3|19679.3|19689|19677|13
1737125200000|2025-01-17 14:46:40|19689.3|19677.3|19687.5|19675.5|19691.3|19679.3|19687.5|19675.5|6
1737125210000|2025-01-17 14:46:50|19688.5|19676.5|19687.8|19675.8|19689.8|19677.8|19687.5|19675.5|64
1737125220000|2025-01-17 14:47:00|19686.5|19674.5|19691.5|19679.5|19691.5|19679.5|19684|19672|28
1737125230000|2025-01-17 14:47:10|19695.3|19683.3|19687.8|19675.8|19696.8|19684.8|19687.8|19675.8|53
1737125240000|2025-01-17 14:47:20|19687.5|19675.5|19690.3|19678.3|19691.3|19679.3|19687.3|19675.3|41
1737125250000|2025-01-17 14:47:30|19690|19678|19691.3|19679.3|19691.3|19679.3|19690|19678|2
1737125260000|2025-01-17 14:47:40|19690.3|19678.3|19692.8|19680.8|19692.8|19680.8|19690.3|19678.3|8
1737125270000|2025-01-17 14:47:50|19692.5|19680.5|19690.3|19678.3|19692.5|19680.5|19690.3|19678.3|3
1737125280000|2025-01-17 14:48:00|19692.8|19680.8|19697.8|19685.8|19697.8|19685.8|19692.8|19680.8|21
1737125290000|2025-01-17 14:48:10|19698|19686|19691|19679|19698|19686|19690.7|19678.7|81
1737125300000|2025-01-17 14:48:20|19692.2|19680.2|19691.2|19679.2|19693.2|19681.2|19689.7|19677.7|33
1737125310000|2025-01-17 14:48:30|19692.2|19680.2|19694.5|19682.5|19697|19685|19692.2|19680.2|18
1737125320000|2025-01-17 14:48:40|19693.2|19681.2|19690.7|19678.7|19697|19685|19689.5|19677.5|40
1737125330000|2025-01-17 14:48:50|19689.7|19677.7|19689.5|19677.5|19692|19680|19688.2|19676.2|15
1737125340000|2025-01-17 14:49:00|19690.5|19678.5|19689.7|19677.7|19692|19680|19688.2|19676.2|32
1737125350000|2025-01-17 14:49:10|19688.2|19676.2|19689.5|19677.5|19689.5|19677.5|19687.2|19675.2|16
1737125360000|2025-01-17 14:49:20|19688.2|19676.2|19689.7|19677.7|19689.7|19677.7|19687|19675|44
1737125370000|2025-01-17 14:49:30|19688.2|19676.2|19687.2|19675.2|19689.5|19677.5|19687.2|19675.2|8
1737125380000|2025-01-17 14:49:40|19687.5|19675.5|19687.5|19675.5|19687.5|19675.5|19687.5|19675.5|7
1737125390000|2025-01-17 14:49:50|19687.7|19675.7|19687.7|19675.7|19687.7|19675.7|19687.7|19675.7|6
1737125400000|2025-01-17 14:50:00|19690|19678|19698.2|19686.2|19701.2|19689.2|19690|19678|21
1737125410000|2025-01-17 14:50:10|19697.2|19685.2|19691.7|19679.7|19697.2|19685.2|19690.2|19678.2|20
1737125420000|2025-01-17 14:50:20|19692.7|19680.7|19694.2|19682.2|19694.2|19682.2|19692.7|19680.7|11
1737125430000|2025-01-17 14:50:30|19694|19682|19691.7|19679.7|19694|19682|19690.7|19678.7|21
1737125440000|2025-01-17 14:50:40|19692|19680|19694.2|19682.2|19694.2|19682.2|19692|19680|5
1737125450000|2025-01-17 14:50:50|19695.5|19683.5|19695.5|19683.5|19695.5|19683.5|19692|19680|6
1737125460000|2025-01-17 14:51:00|19694.2|19682.2|19695.5|19683.5|19695.5|19683.5|19693|19681|17
1737125470000|2025-01-17 14:51:10|19695.7|19683.7|19698.2|19686.2|19698.2|19686.2|19695.5|19683.5|10
1737125480000|2025-01-17 14:51:20|19698|19686|19695.5|19683.5|19698|19686|19695.5|19683.5|7
1737125490000|2025-01-17 14:51:30|19696.7|19684.7|19698.5|19686.5|19699|19687|19695.5|19683.5|37
1737125500000|2025-01-17 14:51:40|19697.5|19685.5|19695.5|19683.5|19698.7|19686.7|19695.5|19683.5|10
1737125510000|2025-01-17 14:51:50|19696.5|19684.5|19697.7|19685.7|19697.7|19685.7|19695.5|19683.5|7
1737125520000|2025-01-17 14:52:00|19702.2|19690.2|19703.3|19691.3|19703.5|19691.5|19702|19690|29
1737125530000|2025-01-17 14:52:10|19702.2|19690.2|19702.2|19690.2|19703.3|19691.3|19702.2|19690.2|4
1737125540000|2025-01-17 14:52:20|19702|19690|19707.2|19695.2|19707.2|19695.2|19702|19690|76
1737125550000|2025-01-17 14:52:30|19707.7|19695.7|19708.2|19696.2|19709.2|19697.2|19707.5|19695.5|22
1737125560000|2025-01-17 14:52:40|19708.9|19696.9|19709.7|19697.7|19710.7|19698.7|19708.9|19696.9|9
1737125570000|2025-01-17 14:52:50|19709.5|19697.5|19710.7|19698.7|19710.7|19698.7|19707.2|19695.2|10
1737125580000|2025-01-17 14:53:00|19709.7|19697.7|19712.2|19700.2|19712.2|19700.2|19709.7|19697.7|5
1737125590000|2025-01-17 14:53:10|19712|19700|19707.2|19695.2|19712|19700|19707.2|19695.2|5
1737125600000|2025-01-17 14:53:20|19709.2|19697.2|19709.5|19697.5|19709.5|19697.5|19707.2|19695.2|3
1737125610000|2025-01-17 14:53:30|19708.4|19696.4|19706.4|19694.4|19709.5|19697.5|19706.4|19694.4|37
1737125620000|2025-01-17 14:53:40|19706.2|19694.2|19713.7|19701.7|19716|19704|19706.2|19694.2|19
1737125630000|2025-01-17 14:53:50|19713.9|19701.9|19714.9|19702.9|19716.2|19704.2|19713.9|19701.9|2
1737125640000|2025-01-17 14:54:00|19713.9|19701.9|19715.2|19703.2|19716.4|19704.4|19713.9|19701.9|5
1737125650000|2025-01-17 14:54:10|19713.9|19701.9|19703.4|19691.4|19715.4|19703.4|19703.4|19691.4|47
1737125660000|2025-01-17 14:54:20|19702.4|19690.4|19700.9|19688.9|19702.4|19690.4|19699.9|19687.9|13
1737125670000|2025-01-17 14:54:30|19702.2|19690.2|19706.1|19694.1|19706.1|19694.1|19701.1|19689.1|7
1737125680000|2025-01-17 14:54:40|19705.9|19693.9|19709.7|19697.7|19709.7|19697.7|19703.6|19691.6|11
1737125690000|2025-01-17 14:54:50|19708.6|19696.6|19707.4|19695.4|19709.9|19697.9|19707.4|19695.4|7
1737125700000|2025-01-17 14:55:00|19706.1|19694.1|19703.2|19691.2|19708.4|19696.4|19703.2|19691.2|4
1737125710000|2025-01-17 14:55:10|19700.7|19688.7|19704.4|19692.4|19704.4|19692.4|19700.7|19688.7|14
1737125720000|2025-01-17 14:55:20|19704.2|19692.2|19702.2|19690.2|19704.2|19692.2|19702.2|19690.2|1
1737125730000|2025-01-17 14:55:30|19701.9|19689.9|19703.2|19691.2|19703.2|19691.2|19701.9|19689.9|3
1737125740000|2025-01-17 14:55:40|19703.4|19691.4|19699.2|19687.2|19705.9|19693.9|19696.9|19684.9|27
1737125750000|2025-01-17 14:55:50|19697.9|19685.9|19701.4|19689.4|19701.4|19689.4|19696.4|19684.4|20
1737125760000|2025-01-17 14:56:00|19701.2|19689.2|19699.7|19687.7|19701.4|19689.4|19696.4|19684.4|36
1737125770000|2025-01-17 14:56:10|19691.2|19679.2|19689.7|19677.7|19694.2|19682.2|19689.7|19677.7|74
1737125780000|2025-01-17 14:56:20|19688.5|19676.5|19691.4|19679.4|19691.4|19679.4|19688.5|19676.5|8
1737125790000|2025-01-17 14:56:30|19692.4|19680.4|19692.4|19680.4|19693.5|19681.5|19692.4|19680.4|2
1737125800000|2025-01-17 14:56:40|19693.5|19681.5|19700.2|19688.2|19701.2|19689.2|19693.5|19681.5|9
1737125810000|2025-01-17 14:56:50|19699.9|19687.9|19698.7|19686.7|19699.9|19687.9|19698.7|19686.7|5
1737125820000|2025-01-17 14:57:00|19698.9|19686.9|19693.5|19681.5|19699.9|19687.9|19693.5|19681.5|20
1737125830000|2025-01-17 14:57:10|19691|19679|19687.2|19675.2|19691.2|19679.2|19687.2|19675.2|30
1737125840000|2025-01-17 14:57:20|19687|19675|19686|19674|19687.2|19675.2|19686|19674|24
1737125850000|2025-01-17 14:57:30|19684.2|19672.2|19684.5|19672.5|19684.5|19672.5|19681|19669|19
1737125860000|2025-01-17 14:57:40|19683.5|19671.5|19678.9|19666.9|19684.5|19672.5|19678.9|19666.9|10
1737125870000|2025-01-17 14:57:50|19681|19669|19683.5|19671.5|19683.5|19671.5|19681|19669|16
1737125880000|2025-01-17 14:58:00|19683.7|19671.7|19683|19671|19687|19675|19682|19670|31
1737125890000|2025-01-17 14:58:10|19684.2|19672.2|19687|19675|19687|19675|19684.2|19672.2|3
1737125900000|2025-01-17 14:58:20|19688|19676|19688.5|19676.5|19692|19680|19688|19676|2
1737125910000|2025-01-17 14:58:30|19689.5|19677.5|19684.7|19672.7|19689.5|19677.5|19684.7|19672.7|4
1737125920000|2025-01-17 14:58:40|||||||||2
1737125930000|2025-01-17 14:58:50|19683.7|19671.7|19685.7|19673.7|19685.7|19673.7|19683.5|19671.5|1
1737125940000|2025-01-17 14:59:00|19684.7|19672.7|19687.4|19675.4|19687.7|19675.7|19683.5|19671.5|14
1737125950000|2025-01-17 14:59:10|19686.4|19674.4|19691.4|19679.4|19691.4|19679.4|19686.4|19674.4|2
1737125960000|2025-01-17 14:59:20|||||||||19
1737125970000|2025-01-17 14:59:30|||||||||9
1737125980000|2025-01-17 14:59:40|19695.2|19683.2|19699.9|19687.9|19700.2|19688.2|19693.9|19681.9|32
1737125990000|2025-01-17 14:59:50|19698.9|19686.9|19699.9|19687.9|19699.9|19687.9|19698.9|19686.9|1
1737126000000|2025-01-17 15:00:00|19700.2|19688.2|19696.9|19684.9|19700.2|19688.2|19695.4|19683.4|53
1737126010000|2025-01-17 15:00:10|19698.2|19686.2|19697.2|19685.2|19698.2|19686.2|19697.2|19685.2|2
1737126020000|2025-01-17 15:00:20|19698.2|19686.2|19699.4|19687.4|19705.4|19693.4|19698.2|19686.2|7
1737126030000|2025-01-17 15:00:30|19701.4|19689.4|19701.4|19689.4|19701.7|19689.7|19700.2|19688.2|5
1737126040000|2025-01-17 15:00:40|19700.2|19688.2|19705.2|19693.2|19705.2|19693.2|19700.2|19688.2|5
1737126050000|2025-01-17 15:00:50|19704.2|19692.2|19705.4|19693.4|19706.2|19694.2|19703.9|19691.9|32
1737126060000|2025-01-17 15:01:00|19704.7|19692.7|19715.9|19703.9|19715.9|19703.9|19704.7|19692.7|39
1737126070000|2025-01-17 15:01:10|19715.7|19703.7|19711.2|19699.2|19715.9|19703.9|19711.2|19699.2|10
1737126080000|2025-01-17 15:01:20|19712.2|19700.2|19714.4|19702.4|19714.4|19702.4|19712.2|19700.2|1
1737126090000|2025-01-17 15:01:30|19714.7|19702.7|19714.7|19702.7|19715.7|19703.7|19713.2|19701.2|4
1737126100000|2025-01-17 15:01:40|||||||||1
1737126110000|2025-01-17 15:01:50|19713.7|19701.7|19714.7|19702.7|19715.7|19703.7|19713.7|19701.7|3
1737126120000|2025-01-17 15:02:00|19713.2|19701.2|19714.4|19702.4|19714.7|19702.7|19712.2|19700.2|4
1737126130000|2025-01-17 15:02:10|19713.4|19701.4|19713.4|19701.4|19713.4|19701.4|19710.9|19698.9|18
1737126140000|2025-01-17 15:02:20|19714.4|19702.4|19714.7|19702.7|19714.7|19702.7|19713.4|19701.4|3
1737126150000|2025-01-17 15:02:30|19716.9|19704.9|19718.7|19706.7|19721.7|19709.7|19716.9|19704.9|35
1737126160000|2025-01-17 15:02:40|19718.4|19706.4|19714.9|19702.9|19718.4|19706.4|19710.9|19698.9|8
1737126170000|2025-01-17 15:02:50|19715.9|19703.9|19715.1|19703.1|19716.2|19704.2|19715.1|19703.1|41
1737126180000|2025-01-17 15:03:00|19715.4|19703.4|19716.4|19704.4|19717.6|19705.6|19715.4|19703.4|2
1737126190000|2025-01-17 15:03:10|19716.2|19704.2|19716.4|19704.4|19716.4|19704.4|19715.1|19703.1|1
1737126200000|2025-01-17 15:03:20|19716.2|19704.2|19719.7|19707.7|19719.7|19707.7|19716.2|19704.2|25
1737126210000|2025-01-17 15:03:30|19720.9|19708.9|19714.7|19702.7|19720.9|19708.9|19714.7|19702.7|0
1737126220000|2025-01-17 15:03:40|19716.2|19704.2|19719.7|19707.7|19719.9|19707.9|19714.7|19702.7|5
1737126230000|2025-01-17 15:03:50|19719.9|19707.9|19719.7|19707.7|19721.2|19709.2|19719.7|19707.7|1
1737126240000|2025-01-17 15:04:00|19720.7|19708.7|19715.9|19703.9|19720.7|19708.7|19714.9|19702.9|5
1737126250000|2025-01-17 15:04:10|19716.9|19704.9|19717.2|19705.2|19718.7|19706.7|19716.9|19704.9|10
1737126260000|2025-01-17 15:04:20|19717.4|19705.4|19718.4|19706.4|19720.7|19708.7|19717.4|19705.4|4
1737126270000|2025-01-17 15:04:30|19717.4|19705.4|19718.2|19706.2|19718.7|19706.7|19717.2|19705.2|4
1737126280000|2025-01-17 15:04:40|19717.2|19705.2|19717.2|19705.2|19718.2|19706.2|19717.2|19705.2|3
1737126290000|2025-01-17 15:04:50|19718.2|19706.2|19718.2|19706.2|19718.4|19706.4|19717.2|19705.2|0
1737126300000|2025-01-17 15:05:00|19714.9|19702.9|19722.4|19710.4|19722.4|19710.4|19714.9|19702.9|8
1737126310000|2025-01-17 15:05:10|19725.9|19713.9|19728.2|19716.2|19728.2|19716.2|19725.9|19713.9|4
1737126320000|2025-01-17 15:05:20|19726.9|19714.9|19732.9|19720.9|19732.9|19720.9|19726.9|19714.9|9
1737126330000|2025-01-17 15:05:30|19733.2|19721.2|19739.2|19727.2|19739.2|19727.2|19732.9|19720.9|11
1737126340000|2025-01-17 15:05:40|19739.4|19727.4|19739.2|19727.2|19740.4|19728.4|19739.2|19727.2|3
1737126350000|2025-01-17 15:05:50|19737.2|19725.2|19737.7|19725.7|19738.2|19726.2|19735.4|19723.4|23
1737126360000|2025-01-17 15:06:00|19738.2|19726.2|19734.4|19722.4|19739.2|19727.2|19734.4|19722.4|14
1737126370000|2025-01-17 15:06:10|19734.2|19722.2|19730.4|19718.4|19734.2|19722.2|19729.1|19717.1|8
1737126380000|2025-01-17 15:06:20|19730.2|19718.2|19729.2|19717.2|19731.4|19719.4|19729.2|19717.2|2
1737126390000|2025-01-17 15:06:30|19728.2|19716.2|19725.2|19713.2|19728.2|19716.2|19725.2|19713.2|4
1737126400000|2025-01-17 15:06:40|19724.2|19712.2|19724.2|19712.2|19724.2|19712.2|19724.2|19712.2|0
1737126410000|2025-01-17 15:06:50|19724.4|19712.4|19725.4|19713.4|19725.4|19713.4|19724.4|19712.4|1
1737126420000|2025-01-17 15:07:00|19726.7|19714.7|19724.2|19712.2|19726.7|19714.7|19724.2|19712.2|44
1737126430000|2025-01-17 15:07:10|19723.9|19711.9|19727.7|19715.7|19730.2|19718.2|19721.4|19709.4|34
1737126440000|2025-01-17 15:07:20|19725.4|19713.4|19721.2|19709.2|19725.4|19713.4|19721.2|19709.2|13
1737126450000|2025-01-17 15:07:30|19721|19709|19716.7|19704.7|19721|19709|19716.7|19704.7|26
1737126460000|2025-01-17 15:07:40|19717.7|19705.7|19717.7|19705.7|19717.7|19705.7|19717.7|19705.7|1
1737126470000|2025-01-17 15:07:50|19716.7|19704.7|19720.7|19708.7|19720.7|19708.7|19716.7|19704.7|16
1737126480000|2025-01-17 15:08:00|19719.4|19707.4|19719.9|19707.9|19720.9|19708.9|19718.7|19706.7|61
1737126490000|2025-01-17 15:08:10|19717.4|19705.4|19720.9|19708.9|19720.9|19708.9|19717.2|19705.2|11
1737126500000|2025-01-17 15:08:20|19721.2|19709.2|19723.4|19711.4|19723.4|19711.4|19721.2|19709.2|4
1737126510000|2025-01-17 15:08:30|19722.4|19710.4|19714.4|19702.4|19722.4|19710.4|19714.4|19702.4|11
1737126520000|2025-01-17 15:08:40|19713.4|19701.4|19711.9|19699.9|19713.4|19701.4|19711.9|19699.9|2
1737126530000|2025-01-17 15:08:50|19712.2|19700.2|19712.4|19700.4|19712.4|19700.4|19711.9|19699.9|3
1737126540000|2025-01-17 15:09:00|19712.2|19700.2|19714.7|19702.7|19714.7|19702.7|19712.2|19700.2|5
1737126550000|2025-01-17 15:09:10|19717.2|19705.2|19714.4|19702.4|19719.4|19707.4|19714.4|19702.4|1
1737126560000|2025-01-17 15:09:20|19713.4|19701.4|19715.7|19703.7|19716.9|19704.9|19713.4|19701.4|20
1737126570000|2025-01-17 15:09:30|19716.2|19704.2|19716.2|19704.2|19720.7|19708.7|19716.2|19704.2|4
1737126580000|2025-01-17 15:09:40|19717.2|19705.2|19718.7|19706.7|19719.7|19707.7|19716.2|19704.2|1
1737126590000|2025-01-17 15:09:50|19719.7|19707.7|19722.4|19710.4|19723.7|19711.7|19719.7|19707.7|2
1737126600000|2025-01-17 15:10:00|19721.2|19709.2|19723.4|19711.4|19723.4|19711.4|19721.2|19709.2|3
1737126610000|2025-01-17 15:10:10|19721.2|19709.2|19718.4|19706.4|19721.2|19709.2|19718.4|19706.4|7
1737126620000|2025-01-17 15:10:20|||||||||1
1737126630000|2025-01-17 15:10:30|19722.2|19710.2|19730.7|19718.7|19730.9|19718.9|19722.2|19710.2|16
1737126640000|2025-01-17 15:10:40|19729.7|19717.7|19731.9|19719.9|19732.2|19720.2|19729.7|19717.7|4
1737126650000|2025-01-17 15:10:50|19732.2|19720.2|19733.2|19721.2|19733.2|19721.2|19732.2|19720.2|1
1737126660000|2025-01-17 15:11:00|19733.4|19721.4|19742.9|19730.9|19744.2|19732.2|19733.4|19721.4|15
1737126670000|2025-01-17 15:11:10|19744.2|19732.2|19748.2|19736.2|19749|19737|19744.2|19732.2|11
1737126680000|2025-01-17 15:11:20|19745.7|19733.7|19740.7|19728.7|19745.7|19733.7|19740.7|19728.7|3
1737126690000|2025-01-17 15:11:30|19743.2|19731.2|19738.2|19726.2|19744.2|19732.2|19738.2|19726.2|10
1737126700000|2025-01-17 15:11:40|19739.4|19727.4|19739.4|19727.4|19739.4|19727.4|19739.4|19727.4|2
1737126710000|2025-01-17 15:11:50|19740.7|19728.7|19740.7|19728.7|19740.7|19728.7|19740.2|19728.2|4
1737126720000|2025-01-17 15:12:00|19738.2|19726.2|19743.2|19731.2|19743.2|19731.2|19736.9|19724.9|18
1737126730000|2025-01-17 15:12:10|19743.7|19731.7|19740.7|19728.7|19743.7|19731.7|19740.7|19728.7|13
1737126740000|2025-01-17 15:12:20|19745.7|19733.7|19742.9|19730.9|19745.7|19733.7|19740.7|19728.7|11
1737126750000|2025-01-17 15:12:30|19742.7|19730.7|19740.2|19728.2|19742.7|19730.7|19739.2|19727.2|5
1737126760000|2025-01-17 15:12:40|19739.2|19727.2|19745.7|19733.7|19745.7|19733.7|19739.2|19727.2|6
1737126770000|2025-01-17 15:12:50|19748.7|19736.7|19746.9|19734.9|19748.7|19736.7|19745.7|19733.7|11
1737126780000|2025-01-17 15:13:00|19745.7|19733.7|19744.2|19732.2|19745.7|19733.7|19743.2|19731.2|6
1737126790000|2025-01-17 15:13:10|19743.2|19731.2|19744.4|19732.4|19744.4|19732.4|19743.2|19731.2|4
1737126800000|2025-01-17 15:13:20|19744|19732|19741.9|19729.9|19744|19732|19741.9|19729.9|4
1737126810000|2025-01-17 15:13:30|19742.9|19730.9|19745.2|19733.2|19745.2|19733.2|19742.9|19730.9|15
1737126820000|2025-01-17 15:13:40|19745|19733|19745.4|19733.4|19746.2|19734.2|19743.2|19731.2|74
1737126830000|2025-01-17 15:13:50|19744.4|19732.4|19741.9|19729.9|19744.4|19732.4|19741.9|19729.9|3
1737126840000|2025-01-17 15:14:00|19742.2|19730.2|19743.2|19731.2|19743.2|19731.2|19742.2|19730.2|6
1737126850000|2025-01-17 15:14:10|19743.4|19731.4|19750.7|19738.7|19750.7|19738.7|19743.4|19731.4|3
1737126860000|2025-01-17 15:14:20|19753.2|19741.2|19755.7|19743.7|19756.9|19744.9|19753.2|19741.2|20
1737126870000|2025-01-17 15:14:30|19755.9|19743.9|19756.9|19744.9|19756.9|19744.9|19755.9|19743.9|9
1737126880000|2025-01-17 15:14:40|19755.7|19743.7|19755.4|19743.4|19755.7|19743.7|19754.4|19742.4|3
1737126890000|2025-01-17 15:14:50|19753.4|19741.4|19755.2|19743.2|19755.7|19743.7|19749.2|19737.2|19
1737126900000|2025-01-17 15:15:00|19753.2|19741.2|19752.2|19740.2|19753.7|19741.7|19748.7|19736.7|27
1737126910000|2025-01-17 15:15:10|19751.2|19739.2|19756.2|19744.2|19757.4|19745.4|19751.2|19739.2|16
1737126920000|2025-01-17 15:15:20|19756.4|19744.4|19758.7|19746.7|19758.7|19746.7|19756.4|19744.4|11
1737126930000|2025-01-17 15:15:30|19758.4|19746.4|19759.9|19747.9|19759.9|19747.9|19757.4|19745.4|10
1737126940000|2025-01-17 15:15:40|19758.7|19746.7|19759.2|19747.2|19760.2|19748.2|19758.7|19746.7|39
1737126950000|2025-01-17 15:15:50|19760.4|19748.4|19755.4|19743.4|19760.4|19748.4|19754.2|19742.2|12
1737126960000|2025-01-17 15:16:00|19756.7|19744.7|19744.2|19732.2|19756.7|19744.7|19744.2|19732.2|20
1737126970000|2025-01-17 15:16:10|19746.4|19734.4|19736.7|19724.7|19746.7|19734.7|19736.7|19724.7|7
1737126980000|2025-01-17 15:16:20|19736.2|19724.2|19727.7|19715.7|19736.2|19724.2|19726.7|19714.7|7
1737126990000|2025-01-17 15:16:30|19728.1|19716.1|19716.7|19704.7|19729.2|19717.2|19716.7|19704.7|5
1737127000000|2025-01-17 15:16:40|19714.2|19702.2|19721.7|19709.7|19721.7|19709.7|19714.2|19702.2|4
1737127010000|2025-01-17 15:16:50|19725.2|19713.2|19717.2|19705.2|19725.2|19713.2|19713.7|19701.7|79
1737127020000|2025-01-17 15:17:00|19718.7|19706.7|19718.7|19706.7|19722.7|19710.7|19718.7|19706.7|12
1737127030000|2025-01-17 15:17:10|19719.7|19707.7|19725.7|19713.7|19725.9|19713.9|19719.7|19707.7|2
1737127040000|2025-01-17 15:17:20|19725.9|19713.9|19730.2|19718.2|19731.7|19719.7|19725.7|19713.7|12
1737127050000|2025-01-17 15:17:30|19730.7|19718.7|19733.2|19721.2|19733.2|19721.2|19730.7|19718.7|9
1737127060000|2025-01-17 15:17:40|19732.9|19720.9|19733.2|19721.2|19733.2|19721.2|19732.9|19720.9|0
1737127070000|2025-01-17 15:17:50|19732.9|19720.9|19740.7|19728.7|19740.7|19728.7|19731.9|19719.9|15
1737127080000|2025-01-17 15:18:00|19741.7|19729.7|19740.5|19728.5|19743.2|19731.2|19740.5|19728.5|21
1737127090000|2025-01-17 15:18:10|19740.7|19728.7|19739.2|19727.2|19740.7|19728.7|19739.2|19727.2|5
1737127100000|2025-01-17 15:18:20|19739|19727|19739.2|19727.2|19739.2|19727.2|19739|19727|1
1737127110000|2025-01-17 15:18:30|19739.4|19727.4|19739.2|19727.2|19740.5|19728.5|19739.2|19727.2|2
1737127120000|2025-01-17 15:18:40|19739|19727|19739.2|19727.2|19739.2|19727.2|19739|19727|2
1737127130000|2025-01-17 15:18:50|19739|19727|19737.7|19725.7|19739.2|19727.2|19736.5|19724.5|2
1737127140000|2025-01-17 15:19:00|19738|19726|19738.2|19726.2|19738.2|19726.2|19738|19726|2
1737127150000|2025-01-17 15:19:10|||||||||1
1737127160000|2025-01-17 15:19:20|19738|19726|19738.2|19726.2|19738.2|19726.2|19738|19726|1
1737127170000|2025-01-17 15:19:30|19736.2|19724.2|19736.2|19724.2|19736.2|19724.2|19736.2|19724.2|90
1737127180000|2025-01-17 15:19:40|19737.2|19725.2|19739|19727|19740.2|19728.2|19737.2|19725.2|2
1737127200000|2025-01-17 15:20:00|19738.7|19726.7|19737.7|19725.7|19738.7|19726.7|19737.7|19725.7|6
1737127210000|2025-01-17 15:20:10|19736.5|19724.5|19736.2|19724.2|19736.5|19724.5|19736.2|19724.2|1
1737127220000|2025-01-17 15:20:20|19729|19717|19727.2|19715.2|19729|19717|19727.2|19715.2|7
1737127230000|2025-01-17 15:20:30|19725.7|19713.7|19729.2|19717.2|19729.2|19717.2|19723.5|19711.5|48
1737127240000|2025-01-17 15:20:40|19729.5|19717.5|19723.5|19711.5|19729.5|19717.5|19721|19709|17
1737127250000|2025-01-17 15:20:50|19723.2|19711.2|19724.7|19712.7|19724.7|19712.7|19722.2|19710.2|3
1737127260000|2025-01-17 15:21:00|19725.7|19713.7|19727|19715|19727|19715|19724.7|19712.7|6
1737127270000|2025-01-17 15:21:10|19724.5|19712.5|19721.8|19709.8|19724.5|19712.5|19720.7|19708.7|14
1737127280000|2025-01-17 15:21:20|||||||||9
1737127290000|2025-01-17 15:21:30|19720.5|19708.5|19721.8|19709.8|19721.8|19709.8|19719.5|19707.5|1
1737127300000|2025-01-17 15:21:40|19721.5|19709.5|19723.2|19711.2|19724.5|19712.5|19721.5|19709.5|22
1737127310000|2025-01-17 15:21:50|||||||||1
1737127320000|2025-01-17 15:22:00|19722.2|19710.2|19727|19715|19727|19715|19722.2|19710.2|39
1737127330000|2025-01-17 15:22:10|19729.7|19717.7|19726.8|19714.8|19730.7|19718.7|19726.8|19714.8|4
1737127340000|2025-01-17 15:22:20|19727|19715|19725.7|19713.7|19727.2|19715.2|19725.7|19713.7|2
1737127350000|2025-01-17 15:22:30|19726|19714|19723.2|19711.2|19726|19714|19723.2|19711.2|2
1737127360000|2025-01-17 15:22:40|19725.7|19713.7|19724.5|19712.5|19725.7|19713.7|19724.3|19712.3|1
1737127370000|2025-01-17 15:22:50|19724.7|19712.7|19725.7|19713.7|19725.7|19713.7|19724.7|19712.7|0
1737127380000|2025-01-17 15:23:00|19724.7|19712.7|19726|19714|19726|19714|19724.7|19712.7|2
1737127390000|2025-01-17 15:23:10|19727|19715|19726|19714|19727|19715|19724.7|19712.7|2
1737127400000|2025-01-17 15:23:20|19728|19716|19729|19717|19730.2|19718.2|19728|19716|40
1737127410000|2025-01-17 15:23:30|19727.7|19715.7|19729|19717|19729|19717|19727.5|19715.5|4
1737127420000|2025-01-17 15:23:40|19732.7|19720.7|19732.7|19720.7|19732.7|19720.7|19732.7|19720.7|1
1737127430000|2025-01-17 15:23:50|19731.5|19719.5|19731.5|19719.5|19731.5|19719.5|19731.5|19719.5|1
1737127440000|2025-01-17 15:24:00|19732.7|19720.7|19731.5|19719.5|19732.7|19720.7|19731.5|19719.5|2
1737127450000|2025-01-17 15:24:10|19732.5|19720.5|19736.5|19724.5|19736.5|19724.5|19732.5|19720.5|5
1737127460000|2025-01-17 15:24:20|19737.7|19725.7|19736.7|19724.7|19737.7|19725.7|19736.7|19724.7|2
1737127470000|2025-01-17 15:24:30|19736.5|19724.5|19739|19727|19740.2|19728.2|19736.5|19724.5|2
1737127480000|2025-01-17 15:24:40|19738|19726|19735.2|19723.2|19738|19726|19735.2|19723.2|3
1737127490000|2025-01-17 15:24:50|19735|19723|19730.2|19718.2|19735|19723|19730.2|19718.2|17
1737127500000|2025-01-17 15:25:00|19731.2|19719.2|19731.2|19719.2|19734|19722|19730.2|19718.2|13
1737127510000|2025-01-17 15:25:10|19731.5|19719.5|19732.5|19720.5|19733.5|19721.5|19731.2|19719.2|6
1737127520000|2025-01-17 15:25:20|19731.2|19719.2|19732.2|19720.2|19732.2|19720.2|19731.2|19719.2|0
1737127530000|2025-01-17 15:25:30|19731.2|19719.2|19731.2|19719.2|19732.2|19720.2|19731|19719|1
1737127540000|2025-01-17 15:25:40|19729.7|19717.7|19727.7|19715.7|19729.7|19717.7|19727.7|19715.7|8
1737127550000|2025-01-17 15:25:50|19728.7|19716.7|19736.2|19724.2|19736.2|19724.2|19727.7|19715.7|19
1737127560000|2025-01-17 15:26:00|19737.2|19725.2|19739.7|19727.7|19740|19728|19737.2|19725.2|4
1737127570000|2025-01-17 15:26:10|19737.5|19725.5|19737.5|19725.5|19737.7|19725.7|19737.5|19725.5|10
1737127580000|2025-01-17 15:26:20|19737.7|19725.7|19737.2|19725.2|19737.7|19725.7|19735|19723|5
1737127590000|2025-01-17 15:26:30|19735|19723|19735|19723|19735.2|19723.2|19735|19723|2
1737127600000|2025-01-17 15:26:40|19735.2|19723.2|19735|19723|19735.2|19723.2|19735|19723|21
1737127610000|2025-01-17 15:26:50|||||||||2
1737127620000|2025-01-17 15:27:00|19737.7|19725.7|19736.5|19724.5|19737.7|19725.7|19736.5|19724.5|8
1737127630000|2025-01-17 15:27:10|19738|19726|19740.2|19728.2|19740.2|19728.2|19738|19726|2
1737127640000|2025-01-17 15:27:20|19740|19728|19740.2|19728.2|19740.2|19728.2|19740|19728|1
1737127650000|2025-01-17 15:27:30|19737.7|19725.7|19738.7|19726.7|19738.7|19726.7|19737.7|19725.7|5
1737127660000|2025-01-17 15:27:40|19737.7|19725.7|19737.7|19725.7|19738.7|19726.7|19737.7|19725.7|1
1737127670000|2025-01-17 15:27:50|19736.5|19724.5|19735.2|19723.2|19736.5|19724.5|19735.2|19723.2|1
1737127680000|2025-01-17 15:28:00|19735|19723|19733.7|19721.7|19735|19723|19733.7|19721.7|8
1737127690000|2025-01-17 15:28:10|19733.5|19721.5|19736.2|19724.2|19736.2|19724.2|19731.5|19719.5|5
1737127700000|2025-01-17 15:28:20|19737.5|19725.5|19740.2|19728.2|19741.2|19729.2|19737.5|19725.5|3
1737127710000|2025-01-17 15:28:30|19740|19728|19741.2|19729.2|19741.2|19729.2|19740|19728|1
1737127720000|2025-01-17 15:28:40|19743.2|19731.2|19739.2|19727.2|19743.2|19731.2|19739.2|19727.2|9
1737127730000|2025-01-17 15:28:50|19739.5|19727.5|19738.2|19726.2|19740.5|19728.5|19737.2|19725.2|22
1737127740000|2025-01-17 15:29:00|19738.4|19726.4|19737|19725|19738.4|19726.4|19735.7|19723.7|76
1737127750000|2025-01-17 15:29:10|19739.2|19727.2|19739.2|19727.2|19740.5|19728.5|19739.2|19727.2|35
1737127760000|2025-01-17 15:29:20|19738|19726|19739.5|19727.5|19739.5|19727.5|19738|19726|9
1737127770000|2025-01-17 15:29:30|19741.5|19729.5|19739.5|19727.5|19741.5|19729.5|19739.5|19727.5|1
1737127780000|2025-01-17 15:29:40|||||||||2
1737127790000|2025-01-17 15:29:50|19738.4|19726.4|19737.7|19725.7|19738.4|19726.4|19734.5|19722.5|7
1737127800000|2025-01-17 15:30:00|19738|19726|19745|19733|19747.5|19735.5|19738|19726|36
1737127810000|2025-01-17 15:30:10|19743.7|19731.7|19739|19727|19743.7|19731.7|19739|19727|18
1737127830000|2025-01-17 15:30:30|19742.2|19730.2|19742.2|19730.2|19742.2|19730.2|19741.2|19729.2|2
1737127840000|2025-01-17 15:30:40|19742.5|19730.5|19742.5|19730.5|19742.5|19730.5|19741.5|19729.5|0
1737127850000|2025-01-17 15:30:50|19743.5|19731.5|19744.7|19732.7|19744.7|19732.7|19742.5|19730.5|6
1737127860000|2025-01-17 15:31:00|19743.7|19731.7|19745|19733|19746.5|19734.5|19743.7|19731.7|3
1737127870000|2025-01-17 15:31:10|19746.2|19734.2|19743.7|19731.7|19746.2|19734.2|19743.7|19731.7|4
1737127880000|2025-01-17 15:31:20|19744|19732|19745|19733|19745|19733|19744|19732|2
1737127890000|2025-01-17 15:31:30|19744|19732|19744|19732|19745|19733|19744|19732|11
1737127900000|2025-01-17 15:31:40|19745|19733|19742.5|19730.5|19745|19733|19741.5|19729.5|2
1737127910000|2025-01-17 15:31:50|19743.5|19731.5|19743.5|19731.5|19743.5|19731.5|19743.5|19731.5|13
1737127920000|2025-01-17 15:32:00|19743.7|19731.7|19742.5|19730.5|19745|19733|19742.5|19730.5|7
1737127930000|2025-01-17 15:32:10|19741.5|19729.5|19739|19727|19741.5|19729.5|19739|19727|7
1737127940000|2025-01-17 15:32:20|19737.7|19725.7|19740.2|19728.2|19740.2|19728.2|19737.7|19725.7|5
1737127950000|2025-01-17 15:32:30|19739|19727|19740.2|19728.2|19741.5|19729.5|19739|19727|3
1737127960000|2025-01-17 15:32:40|19740|19728|19741.2|19729.2|19741.2|19729.2|19740|19728|2
1737127970000|2025-01-17 15:32:50|19740.2|19728.2|19737.7|19725.7|19740.2|19728.2|19737.7|19725.7|2
1737127980000|2025-01-17 15:33:00|19736.5|19724.5|19731.5|19719.5|19736.5|19724.5|19731.5|19719.5|7
1737128000000|2025-01-17 15:33:20|19729|19717|19727|19715|19730|19718|19727|19715|26
1737128010000|2025-01-17 15:33:30|19726.7|19714.7|19729.5|19717.5|19729.5|19717.5|19726.7|19714.7|8
1737128020000|2025-01-17 15:33:40|19729.7|19717.7|19733.2|19721.2|19733.2|19721.2|19729.7|19717.7|0
1737128030000|2025-01-17 15:33:50|19734.5|19722.5|19732|19720|19734.5|19722.5|19732|19720|2
1737128040000|2025-01-17 15:34:00|19733|19721|19735.5|19723.5|19735.5|19723.5|19733|19721|1
1737128050000|2025-01-17 15:34:10|19734.5|19722.5|19734.2|19722.2|19734.5|19722.5|19734.2|19722.2|1
1737128060000|2025-01-17 15:34:20|||||||||1
1737128070000|2025-01-17 15:34:30|19734|19722|19734|19722|19734|19722|19734|19722|34
1737128080000|2025-01-17 15:34:40|19733.5|19721.5|19733.5|19721.5|19733.5|19721.5|19732.5|19720.5|7
1737128090000|2025-01-17 15:34:50|19731.5|19719.5|19732.5|19720.5|19732.5|19720.5|19731.5|19719.5|47
1737128100000|2025-01-17 15:35:00|19733.5|19721.5|19734.5|19722.5|19734.5|19722.5|19732.5|19720.5|13
1737128110000|2025-01-17 15:35:10|19735.5|19723.5|19734.5|19722.5|19735.5|19723.5|19734.5|19722.5|1
1737128120000|2025-01-17 15:35:20|19735.5|19723.5|19735.5|19723.5|19735.5|19723.5|19735.5|19723.5|10
1737128130000|2025-01-17 15:35:30|19738.3|19726.3|19738|19726|19738.3|19726.3|19737.2|19725.2|19
1737128140000|2025-01-17 15:35:40|19737|19725|19737|19725|19738|19726|19737|19725|0
1737128150000|2025-01-17 15:35:50|19737.2|19725.2|19739.5|19727.5|19739.5|19727.5|19737.2|19725.2|4
1737128160000|2025-01-17 15:36:00|19738.5|19726.5|19735.8|19723.8|19739.5|19727.5|19735.8|19723.8|24
1737128170000|2025-01-17 15:36:10|19736|19724|19737.2|19725.2|19737.2|19725.2|19736|19724|9
1737128180000|2025-01-17 15:36:20|19737.5|19725.5|19737.2|19725.2|19739.5|19727.5|19737.2|19725.2|2
1737128190000|2025-01-17 15:36:30|19737|19725|19734.5|19722.5|19737|19725|19734.5|19722.5|6
1737128200000|2025-01-17 15:36:40|19733.5|19721.5|19733.5|19721.5|19733.5|19721.5|19733.5|19721.5|1
1737128210000|2025-01-17 15:36:50|19734.7|19722.7|19734.7|19722.7|19734.7|19722.7|19734.7|19722.7|1
1737128220000|2025-01-17 15:37:00|19736|19724|19736|19724|19736|19724|19736|19724|4
1737128240000|2025-01-17 15:37:20|19736.2|19724.2|19743.3|19731.3|19744.5|19732.5|19736.2|19724.2|28
1737128250000|2025-01-17 15:37:30|19744.5|19732.5|19743.3|19731.3|19744.5|19732.5|19743.3|19731.3|1
1737128260000|2025-01-17 15:37:40|19740.8|19728.8|19741|19729|19741|19729|19740.8|19728.8|1
1737128270000|2025-01-17 15:37:50|19739.8|19727.8|19743|19731|19743|19731|19739.8|19727.8|16
1737128280000|2025-01-17 15:38:00|19741|19729|19742|19730|19742|19730|19741|19729|17
1737128290000|2025-01-17 15:38:10|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|7
1737128300000|2025-01-17 15:38:20|19744.8|19732.8|19743.5|19731.5|19744.8|19732.8|19743.5|19731.5|5
1737128310000|2025-01-17 15:38:30|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|2
1737128320000|2025-01-17 15:38:40|19744.8|19732.8|19744.5|19732.5|19744.8|19732.8|19743.5|19731.5|2
1737128330000|2025-01-17 15:38:50|19743.5|19731.5|19743.5|19731.5|19743.5|19731.5|19743.5|19731.5|1
1737128340000|2025-01-17 15:39:00|19742.5|19730.5|19743.5|19731.5|19743.5|19731.5|19742.3|19730.3|1
1737128350000|2025-01-17 15:39:10|19744.5|19732.5|19743.5|19731.5|19745.5|19733.5|19743.5|19731.5|6
1737128360000|2025-01-17 15:39:20|19743.3|19731.3|19741|19729|19743.3|19731.3|19741|19729|1
1737128370000|2025-01-17 15:39:30|||||||||1
1737128380000|2025-01-17 15:39:40|19742.3|19730.3|19742|19730|19742.3|19730.3|19742|19730|0
1737128390000|2025-01-17 15:39:50|19742.3|19730.3|19743.3|19731.3|19744.3|19732.3|19741.2|19729.2|0
1737128400000|2025-01-17 15:40:00|19743.5|19731.5|19745.8|19733.8|19745.8|19733.8|19743.3|19731.3|2
1737128410000|2025-01-17 15:40:10|||||||||4
1737128420000|2025-01-17 15:40:20|19744.3|19732.3|19742|19730|19744.5|19732.5|19740.8|19728.8|2
1737128440000|2025-01-17 15:40:40|||||||||8
1737128450000|2025-01-17 15:40:50|19743|19731|19742|19730|19743|19731|19742|19730|0
1737128460000|2025-01-17 15:41:00|19743|19731|19741|19729|19743|19731|19741|19729|9
1737128480000|2025-01-17 15:41:20|19741.2|19729.2|19747|19735|19748|19736|19741.2|19729.2|7
1737128490000|2025-01-17 15:41:30|19752|19740|19756|19744|19757|19745|19752|19740|1
1737128500000|2025-01-17 15:41:40|19757|19745|19758.5|19746.5|19758.5|19746.5|19757|19745|2
1737128510000|2025-01-17 15:41:50|19756|19744|19754.8|19742.8|19756|19744|19754.8|19742.8|5
1737128520000|2025-01-17 15:42:00|||||||||5
1737128530000|2025-01-17 15:42:10|19755.8|19743.8|19756|19744|19756|19744|19755.8|19743.8|4
1737128540000|2025-01-17 15:42:20|||||||||1
1737128550000|2025-01-17 15:42:30|||||||||1
1737128560000|2025-01-17 15:42:40|19757.3|19745.3|19758.3|19746.3|19758.3|19746.3|19757.3|19745.3|1
1737128570000|2025-01-17 15:42:50|19758.5|19746.5|19761.5|19749.5|19762.5|19750.5|19758.5|19746.5|46
1737128580000|2025-01-17 15:43:00|19765.2|19753.2|19767.7|19755.7|19767.7|19755.7|19765.2|19753.2|38
1737128590000|2025-01-17 15:43:10|19766.5|19754.5|19756.2|19744.2|19767.7|19755.7|19756.2|19744.2|33
1737128600000|2025-01-17 15:43:20|19756|19744|19755.2|19743.2|19757.3|19745.3|19755|19743|4
1737128610000|2025-01-17 15:43:30|19759.3|19747.3|19765|19753|19765|19753|19759.3|19747.3|3
1737128620000|2025-01-17 15:43:40|19766.5|19754.5|19762.7|19750.7|19766.5|19754.5|19761.2|19749.2|13
1737128630000|2025-01-17 15:43:50|19763|19751|19763.7|19751.7|19765|19753|19763|19751|1
1737128640000|2025-01-17 15:44:00|19761.5|19749.5|19765.2|19753.2|19767.3|19755.3|19761.5|19749.5|2
1737128650000|2025-01-17 15:44:10|19765|19753|19764.8|19752.8|19765|19753|19762.7|19750.7|2
1737128660000|2025-01-17 15:44:20|19763.7|19751.7|19765.2|19753.2|19765.2|19753.2|19762.7|19750.7|2
1737128670000|2025-01-17 15:44:30|19764|19752|19762.5|19750.5|19764|19752|19761.7|19749.7|1
1737128680000|2025-01-17 15:44:40|19761.5|19749.5|19761.5|19749.5|19761.5|19749.5|19761.5|19749.5|0
1737128690000|2025-01-17 15:44:50|19763.7|19751.7|19762.7|19750.7|19763.7|19751.7|19762.7|19750.7|1
1737128700000|2025-01-17 15:45:00|19763.7|19751.7|19761.5|19749.5|19763.7|19751.7|19761.5|19749.5|3
1737128710000|2025-01-17 15:45:10|19762.7|19750.7|19761.5|19749.5|19762.7|19750.7|19761.5|19749.5|0
1737128720000|2025-01-17 15:45:20|||||||||2
1737128730000|2025-01-17 15:45:30|19762.7|19750.7|19761.5|19749.5|19762.7|19750.7|19761.5|19749.5|2
1737128740000|2025-01-17 15:45:40|19759|19747|19758.8|19746.8|19759|19747|19758.8|19746.8|8
1737128750000|2025-01-17 15:45:50|19756.7|19744.7|19755.2|19743.2|19758.8|19746.8|19754.2|19742.2|3
1737128760000|2025-01-17 15:46:00|19754|19742|19743.8|19731.8|19754|19742|19743.8|19731.8|12
1737128770000|2025-01-17 15:46:10|19742.3|19730.3|19738.3|19726.3|19742.3|19730.3|19738.3|19726.3|7
1737128780000|2025-01-17 15:46:20|19738.8|19726.8|19737.5|19725.5|19738.8|19726.8|19737.3|19725.3|20
1737128790000|2025-01-17 15:46:30|19737.3|19725.3|19736.3|19724.3|19737.3|19725.3|19736.3|19724.3|0
1737128800000|2025-01-17 15:46:40|19736|19724|19736|19724|19736|19724|19736|19724|0
1737128810000|2025-01-17 15:46:50|19736.3|19724.3|19736.5|19724.5|19736.5|19724.5|19736.3|19724.3|2
1737128840000|2025-01-17 15:47:20|19737.5|19725.5|19737.5|19725.5|19737.5|19725.5|19737.5|19725.5|1
1737128850000|2025-01-17 15:47:30|19738.5|19726.5|19739|19727|19739|19727|19738.5|19726.5|3
1737128860000|2025-01-17 15:47:40|19737.7|19725.7|19736.5|19724.5|19737.7|19725.7|19736.5|19724.5|20
1737128880000|2025-01-17 15:48:00|||||||||1
1737128890000|2025-01-17 15:48:10|19737.5|19725.5|19737.7|19725.7|19737.7|19725.7|19737.5|19725.5|1
1737128900000|2025-01-17 15:48:20|19736.5|19724.5|19740.5|19728.5|19740.5|19728.5|19736.5|19724.5|26
1737128910000|2025-01-17 15:48:30|19740.2|19728.2|19740.2|19728.2|19740.2|19728.2|19740.2|19728.2|2
1737128920000|2025-01-17 15:48:40|19739.2|19727.2|19739|19727|19739.5|19727.5|19739|19727|16
1737128930000|2025-01-17 15:48:50|19737.5|19725.5|19739.5|19727.5|19739.5|19727.5|19735.5|19723.5|14
1737128940000|2025-01-17 15:49:00|||||||||1
1737128950000|2025-01-17 15:49:10|19739|19727|19737.7|19725.7|19739|19727|19737.7|19725.7|1
1737128960000|2025-01-17 15:49:20|19738|19726|19738|19726|19738|19726|19736.7|19724.7|1
1737128970000|2025-01-17 15:49:30|19738.2|19726.2|19738.2|19726.2|19738.2|19726.2|19738.2|19726.2|1
1737128990000|2025-01-17 15:49:50|19738|19726|19738.2|19726.2|19739.2|19727.2|19738|19726|0
1737129000000|2025-01-17 15:50:00|19737.2|19725.2|19737|19725|19737.2|19725.2|19737|19725|2
1737129020000|2025-01-17 15:50:20|19738.2|19726.2|19738|19726|19738.2|19726.2|19737|19725|8
1737129030000|2025-01-17 15:50:30|19738.2|19726.2|19735.7|19723.7|19738.2|19726.2|19735.7|19723.7|1
1737129060000|2025-01-17 15:51:00|19737.2|19725.2|19737|19725|19738|19726|19736.7|19724.7|3
1737129080000|2025-01-17 15:51:20|19734.5|19722.5|19734.5|19722.5|19734.5|19722.5|19734.5|19722.5|1
1737129090000|2025-01-17 15:51:30|||||||||3
1737129110000|2025-01-17 15:51:50|19736.5|19724.5|19733.2|19721.2|19736.5|19724.5|19733.2|19721.2|12
1737129120000|2025-01-17 15:52:00|19734.2|19722.2|19732|19720|19734.5|19722.5|19732|19720|43
1737129130000|2025-01-17 15:52:10|19732.2|19720.2|19732.2|19720.2|19732.2|19720.2|19732.2|19720.2|8
1737129140000|2025-01-17 15:52:20|19733.5|19721.5|19733.5|19721.5|19733.5|19721.5|19733.5|19721.5|5
1737129150000|2025-01-17 15:52:30|19732.2|19720.2|19731|19719|19732.2|19720.2|19731|19719|1
1737129160000|2025-01-17 15:52:40|19730|19718|19731|19719|19731|19719|19730|19718|1
1737129170000|2025-01-17 15:52:50|19730|19718|19727.5|19715.5|19730|19718|19727.5|19715.5|6
1737129180000|2025-01-17 15:53:00|19725|19713|19722.5|19710.5|19725|19713|19722.2|19710.2|16
1737129190000|2025-01-17 15:53:10|19723.7|19711.7|19722.2|19710.2|19723.7|19711.7|19722.2|19710.2|1
1737129200000|2025-01-17 15:53:20|19723.2|19711.2|19723.5|19711.5|19723.5|19711.5|19723.2|19711.2|9
1737129210000|2025-01-17 15:53:30|19722.5|19710.5|19723.2|19711.2|19723.5|19711.5|19722.5|19710.5|0
1737129220000|2025-01-17 15:53:40|19723.5|19711.5|19722|19710|19724.7|19712.7|19722|19710|0
1737129230000|2025-01-17 15:53:50|19723.2|19711.2|19723.5|19711.5|19723.5|19711.5|19723.2|19711.2|0
1737129240000|2025-01-17 15:54:00|19723.7|19711.7|19718.7|19706.7|19723.7|19711.7|19716|19704|41
1737129250000|2025-01-17 15:54:10|19719.7|19707.7|19719.7|19707.7|19723.2|19711.2|19719.7|19707.7|16
1737129260000|2025-01-17 15:54:20|19718.5|19706.5|19719|19707|19719|19707|19718.2|19706.2|2
1737129270000|2025-01-17 15:54:30|19720|19708|19719.7|19707.7|19721.2|19709.2|19718.7|19706.7|1
1737129280000|2025-01-17 15:54:40|19718.7|19706.7|19717.2|19705.2|19719.7|19707.7|19716.2|19704.2|10
1737129290000|2025-01-17 15:54:50|19719.2|19707.2|19719.7|19707.7|19719.7|19707.7|19719.2|19707.2|3
1737129300000|2025-01-17 15:55:00|19718.7|19706.7|19721.2|19709.2|19721.2|19709.2|19717.5|19705.5|1
1737129310000|2025-01-17 15:55:10|19720.2|19708.2|19719.7|19707.7|19720.2|19708.2|19719.5|19707.5|5
1737129320000|2025-01-17 15:55:20|19716|19704|19717.2|19705.2|19717.5|19705.5|19716|19704|84
1737129330000|2025-01-17 15:55:30|19716.2|19704.2|19705.7|19693.7|19716.2|19704.2|19702.5|19690.5|15
1737129340000|2025-01-17 15:55:40|19704.7|19692.7|19704.7|19692.7|19705|19693|19703.7|19691.7|15
1737129350000|2025-01-17 15:55:50|19703.7|19691.7|19701.2|19689.2|19703.7|19691.7|19700|19688|2
1737129360000|2025-01-17 15:56:00|19701|19689|19706|19694|19707.2|19695.2|19701|19689|11
1737129370000|2025-01-17 15:56:10|19707.2|19695.2|19704.7|19692.7|19707.2|19695.2|19703.7|19691.7|3
1737129380000|2025-01-17 15:56:20|19703.7|19691.7|19703.2|19691.2|19704.7|19692.7|19703|19691|3
1737129390000|2025-01-17 15:56:30|19704.2|19692.2|19696.7|19684.7|19704.5|19692.5|19695.7|19683.7|12
1737129400000|2025-01-17 15:56:40|19699.2|19687.2|19694.5|19682.5|19699.2|19687.2|19694.5|19682.5|5
1737129410000|2025-01-17 15:56:50|19694.2|19682.2|19694.2|19682.2|19694.2|19682.2|19694.2|19682.2|1
1737129420000|2025-01-17 15:57:00|19693.2|19681.2|19685.7|19673.7|19693.2|19681.2|19685.7|19673.7|12
1737129430000|2025-01-17 15:57:10|19686.7|19674.7|19687|19675|19688.2|19676.2|19684.5|19672.5|15
1737129440000|2025-01-17 15:57:20|19687.2|19675.2|19682|19670|19687.2|19675.2|19682|19670|55
1737129450000|2025-01-17 15:57:30|19683|19671|19685.5|19673.5|19685.5|19673.5|19682|19670|1
1737129460000|2025-01-17 15:57:40|19686.7|19674.7|19679.5|19667.5|19686.7|19674.7|19679.5|19667.5|24
1737129470000|2025-01-17 15:57:50|19681.7|19669.7|19681.7|19669.7|19681.7|19669.7|19681.7|19669.7|9
1737129480000|2025-01-17 15:58:00|19682|19670|19685.7|19673.7|19685.7|19673.7|19679|19667|23
1737129490000|2025-01-17 15:58:10|19687|19675|19680.3|19668.3|19690.5|19678.5|19680.3|19668.3|35
1737129500000|2025-01-17 15:58:20|19682|19670|19679.2|19667.2|19682|19670|19679.2|19667.2|17
1737129510000|2025-01-17 15:58:30|19680.3|19668.3|19678.2|19666.2|19680.5|19668.5|19678.2|19666.2|1
1737129520000|2025-01-17 15:58:40|19677|19665|19678.2|19666.2|19678.2|19666.2|19677|19665|0
1737129530000|2025-01-17 15:58:50|19677|19665|19678.2|19666.2|19678.2|19666.2|19677|19665|7
1737129540000|2025-01-17 15:59:00|||||||||4
1737129550000|2025-01-17 15:59:10|19677|19665|19676|19664|19677.2|19665.2|19676|19664|4
1737129560000|2025-01-17 15:59:20|19676.2|19664.2|19677.2|19665.2|19678.2|19666.2|19675|19663|64
1737129570000|2025-01-17 15:59:30|19677.5|19665.5|19677.2|19665.2|19677.5|19665.5|19675|19663|5
1737129580000|2025-01-17 15:59:40|19675.2|19663.2|19671.7|19659.7|19675.2|19663.2|19670.7|19658.7|11
1737129590000|2025-01-17 15:59:50|19670.7|19658.7|19676.7|19664.7|19676.7|19664.7|19670.7|19658.7|14
1737129600000|2025-01-17 16:00:00|19675.3|19663.3|19673.2|19661.2|19675.7|19663.7|19673.2|19661.2|1
1737129610000|2025-01-17 16:00:10|19674.5|19662.5|19673.2|19661.2|19674.5|19662.5|19673.2|19661.2|0
1737129620000|2025-01-17 16:00:20|19672|19660|19672.2|19660.2|19673|19661|19672|19660|0
1737129630000|2025-01-17 16:00:30|19673.2|19661.2|19682|19670|19682|19670|19672|19660|9
1737129640000|2025-01-17 16:00:40|19680.7|19668.7|19682|19670|19682|19670|19680.7|19668.7|6
1737129650000|2025-01-17 16:00:50|19683|19671|19687|19675|19687|19675|19683|19671|26
1737129660000|2025-01-17 16:01:00|19690.3|19678.3|19690.3|19678.3|19690.3|19678.3|19690.3|19678.3|0
1737129670000|2025-01-17 16:01:10|19688.2|19676.2|19694.2|19682.2|19694.2|19682.2|19688|19676|4
1737129680000|2025-01-17 16:01:20|19694.5|19682.5|19692.8|19680.8|19694.5|19682.5|19691.7|19679.7|2
1737129690000|2025-01-17 16:01:30|19691.5|19679.5|19692|19680|19692|19680|19691.5|19679.5|3
1737129700000|2025-01-17 16:01:40|19686|19674|19687|19675|19687|19675|19686|19674|7
1737129710000|2025-01-17 16:01:50|19687.2|19675.2|19689.5|19677.5|19689.5|19677.5|19687.2|19675.2|8
1737129720000|2025-01-17 16:02:00|19689.7|19677.7|19692|19680|19692|19680|19689.7|19677.7|2
1737129730000|2025-01-17 16:02:10|19697.7|19685.7|19708|19696|19708|19696|19697.7|19685.7|13
1737129740000|2025-01-17 16:02:20|19706.7|19694.7|19710.7|19698.7|19710.7|19698.7|19705.5|19693.5|15
1737129750000|2025-01-17 16:02:30|19710.5|19698.5|19705.7|19693.7|19710.5|19698.5|19705.7|19693.7|13
1737129760000|2025-01-17 16:02:40|19704.5|19692.5|19703|19691|19704.5|19692.5|19703|19691|0
1737129770000|2025-01-17 16:02:50|19703.2|19691.2|19702|19690|19703.2|19691.2|19702|19690|2
1737129780000|2025-01-17 16:03:00|19700.7|19688.7|19699.5|19687.5|19700.7|19688.7|19699.5|19687.5|2
1737129790000|2025-01-17 16:03:10|19698.2|19686.2|19698.2|19686.2|19698.2|19686.2|19698.2|19686.2|1
1737129800000|2025-01-17 16:03:20|19699.5|19687.5|19702|19690|19702|19690|19699.5|19687.5|6
1737129810000|2025-01-17 16:03:30|19704.5|19692.5|19700.7|19688.7|19704.5|19692.5|19699.5|19687.5|7
1737129820000|2025-01-17 16:03:40|19705.3|19693.3|19705.5|19693.5|19705.5|19693.5|19703.2|19691.2|17
1737129830000|2025-01-17 16:03:50|19703.2|19691.2|19705.5|19693.5|19705.5|19693.5|19703.2|19691.2|0
1737129840000|2025-01-17 16:04:00|19706.5|19694.5|19706.5|19694.5|19706.5|19694.5|19706.5|19694.5|0
1737129850000|2025-01-17 16:04:10|19705.5|19693.5|19704|19692|19705.5|19693.5|19703|19691|0
1737129860000|2025-01-17 16:04:20|19703|19691|19703|19691|19703|19691|19703|19691|1
1737129880000|2025-01-17 16:04:40|19704|19692|19703|19691|19704|19692|19703|19691|0
1737129890000|2025-01-17 16:04:50|||||||||8
1737129900000|2025-01-17 16:05:00|19703.2|19691.2|19703.2|19691.2|19703.2|19691.2|19703|19691|4
1737129910000|2025-01-17 16:05:10|19704.5|19692.5|19702.2|19690.2|19704.5|19692.5|19701.2|19689.2|28
1737129920000|2025-01-17 16:05:20|19701|19689|19700|19688|19701.2|19689.2|19700|19688|2
1737129930000|2025-01-17 16:05:30|19693.7|19681.7|19694.7|19682.7|19694.7|19682.7|19693.7|19681.7|22
1737129940000|2025-01-17 16:05:40|19693.7|19681.7|19693.7|19681.7|19693.7|19681.7|19693.7|19681.7|0
1737129950000|2025-01-17 16:05:50|19694.7|19682.7|19694.7|19682.7|19694.7|19682.7|19694.7|19682.7|1
1737129960000|2025-01-17 16:06:00|||||||||1
1737129970000|2025-01-17 16:06:10|19695|19683|19696.2|19684.2|19696.2|19684.2|19695|19683|1
1737129980000|2025-01-17 16:06:20|19696|19684|19696.2|19684.2|19697.2|19685.2|19696|19684|1
1737129990000|2025-01-17 16:06:30|19696.7|19684.7|19696.7|19684.7|19696.7|19684.7|19696.7|19684.7|53
1737130000000|2025-01-17 16:06:40|19698|19686|19702.5|19690.5|19702.5|19690.5|19698|19686|10
1737130010000|2025-01-17 16:06:50|||||||||1
1737130020000|2025-01-17 16:07:00|19710.2|19698.2|19710.2|19698.2|19710.2|19698.2|19708|19696|5
1737130030000|2025-01-17 16:07:10|19709.2|19697.2|19709|19697|19709.2|19697.2|19709|19697|1
1737130040000|2025-01-17 16:07:20|19708|19696|19706.7|19694.7|19708|19696|19706.7|19694.7|5
1737130050000|2025-01-17 16:07:30|19706.5|19694.5|19705.5|19693.5|19706.5|19694.5|19705.5|19693.5|2
1737130060000|2025-01-17 16:07:40|19704.2|19692.2|19710.2|19698.2|19710.2|19698.2|19704.2|19692.2|7
1737130070000|2025-01-17 16:07:50|19710.5|19698.5|19706.7|19694.7|19711.5|19699.5|19706.7|19694.7|2
1737130080000|2025-01-17 16:08:00|19706.5|19694.5|19708|19696|19708|19696|19706.5|19694.5|6
1737130090000|2025-01-17 16:08:10|19707.7|19695.7|19707.7|19695.7|19707.7|19695.7|19707.7|19695.7|1
1737130100000|2025-01-17 16:08:20|19706.7|19694.7|19708|19696|19711.5|19699.5|19706.7|19694.7|1
1737130110000|2025-01-17 16:08:30|19706.7|19694.7|19705.5|19693.5|19706.7|19694.7|19705.5|19693.5|2
1737130120000|2025-01-17 16:08:40|19706.5|19694.5|19715.7|19703.7|19716.7|19704.7|19703.2|19691.2|64
1737130130000|2025-01-17 16:08:50|19714.2|19702.2|19722.2|19710.2|19724.2|19712.2|19714.2|19702.2|12
1737130140000|2025-01-17 16:09:00|19719.7|19707.7|19716.9|19704.9|19721.7|19709.7|19716.9|19704.9|10
1737130150000|2025-01-17 16:09:10|19718.4|19706.4|19719.7|19707.7|19719.7|19707.7|19718.4|19706.4|23
1737130160000|2025-01-17 16:09:20|19721.9|19709.9|19727.4|19715.4|19728.2|19716.2|19721.9|19709.9|49
1737130170000|2025-01-17 16:09:30|19727.2|19715.2|19725.2|19713.2|19727.7|19715.7|19725.2|19713.2|2
1737130180000|2025-01-17 16:09:40|19724.9|19712.9|19724.9|19712.9|19724.9|19712.9|19724.9|19712.9|0
1737130190000|2025-01-17 16:09:50|19724.4|19712.4|19722.9|19710.9|19725.2|19713.2|19722.9|19710.9|12
1737130200000|2025-01-17 16:10:00|19720.4|19708.4|19724.2|19712.2|19724.2|19712.2|19720.2|19708.2|12
1737130210000|2025-01-17 16:10:10|19723.1|19711.1|19723.1|19711.1|19724.2|19712.2|19723.1|19711.1|0
1737130220000|2025-01-17 16:10:20|19723.6|19711.6|19723.4|19711.4|19723.6|19711.6|19723.4|19711.4|19
1737130230000|2025-01-17 16:10:30|19725.6|19713.6|19724.6|19712.6|19725.6|19713.6|19724.6|19712.6|3
1737130240000|2025-01-17 16:10:40|19725.6|19713.6|19728.4|19716.4|19728.4|19716.4|19725.6|19713.6|9
1737130260000|2025-01-17 16:11:00|19730.4|19718.4|19733.6|19721.6|19733.6|19721.6|19730.4|19718.4|7
1737130270000|2025-01-17 16:11:10|19733.4|19721.4|19729.4|19717.4|19734.4|19722.4|19729.4|19717.4|13
1737130280000|2025-01-17 16:11:20|19731.9|19719.9|19734.2|19722.2|19737.7|19725.7|19731.9|19719.9|12
1737130290000|2025-01-17 16:11:30|19733.6|19721.6|19731.6|19719.6|19735.1|19723.1|19731.6|19719.6|67
1737130300000|2025-01-17 16:11:40|19729.1|19717.1|19730.6|19718.6|19730.6|19718.6|19728.1|19716.1|11
1737130310000|2025-01-17 16:11:50|19729.6|19717.6|19729.1|19717.1|19730.1|19718.1|19729.1|19717.1|29
1737130320000|2025-01-17 16:12:00|19731.8|19719.8|19734.1|19722.1|19734.1|19722.1|19731.8|19719.8|10
1737130330000|2025-01-17 16:12:10|19731.6|19719.6|19733.6|19721.6|19734.1|19722.1|19731.6|19719.6|70
1737130340000|2025-01-17 16:12:20|19732.6|19720.6|19731.1|19719.1|19732.6|19720.6|19730.1|19718.1|0
1737130350000|2025-01-17 16:12:30|19728.6|19716.6|19724.6|19712.6|19728.9|19716.9|19723.4|19711.4|12
1737130360000|2025-01-17 16:12:40|19725.6|19713.6|19726.1|19714.1|19726.1|19714.1|19725.6|19713.6|13
1737130370000|2025-01-17 16:12:50|19725.9|19713.9|19725.9|19713.9|19725.9|19713.9|19725.9|19713.9|6
1737130380000|2025-01-17 16:13:00|19722.1|19710.1|19721.1|19709.1|19722.1|19710.1|19720.9|19708.9|2
1737130390000|2025-01-17 16:13:10|19722.4|19710.4|19730.2|19718.2|19730.4|19718.4|19722.4|19710.4|27
1737130400000|2025-01-17 16:13:20|19730.4|19718.4|19730.4|19718.4|19730.4|19718.4|19730.2|19718.2|1
1737130410000|2025-01-17 16:13:30|19731.4|19719.4|19730.4|19718.4|19731.4|19719.4|19730.4|19718.4|2
1737130420000|2025-01-17 16:13:40|19731.4|19719.4|19731.4|19719.4|19731.4|19719.4|19730.4|19718.4|4
1737130430000|2025-01-17 16:13:50|19730.4|19718.4|19730.4|19718.4|19730.4|19718.4|19730.4|19718.4|1
1737130440000|2025-01-17 16:14:00|||||||||2
1737130450000|2025-01-17 16:14:10|19731.4|19719.4|19730.9|19718.9|19731.4|19719.4|19729.9|19717.9|5
1737130460000|2025-01-17 16:14:20|19727.7|19715.7|19724.9|19712.9|19728.7|19716.7|19724.9|19712.9|13
1737130470000|2025-01-17 16:14:30|19725.9|19713.9|19728.4|19716.4|19728.4|19716.4|19725.9|19713.9|1
1737130480000|2025-01-17 16:14:40|19727.4|19715.4|19731.2|19719.2|19731.2|19719.2|19727.4|19715.4|7
1737130490000|2025-01-17 16:14:50|19730.2|19718.2|19729.9|19717.9|19731.2|19719.2|19729.9|19717.9|22
1737130500000|2025-01-17 16:15:00|19728.9|19716.9|19728.9|19716.9|19729.2|19717.2|19728.9|19716.9|7
1737130520000|2025-01-17 16:15:20|19729.2|19717.2|19731.2|19719.2|19731.2|19719.2|19729.2|19717.2|0
1737130530000|2025-01-17 16:15:30|19732.4|19720.4|19732.4|19720.4|19732.4|19720.4|19732.4|19720.4|3
1737130540000|2025-01-17 16:15:40|19733.4|19721.4|19733.4|19721.4|19733.4|19721.4|19733.4|19721.4|0
1737130550000|2025-01-17 16:15:50|19730.9|19718.9|19730.9|19718.9|19730.9|19718.9|19730.9|19718.9|13
1737130560000|2025-01-17 16:16:00|19729.9|19717.9|19725.2|19713.2|19729.9|19717.9|19725.2|19713.2|1
1737130570000|2025-01-17 16:16:10|19727.2|19715.2|19724.9|19712.9|19727.2|19715.2|19724.9|19712.9|3
1737130580000|2025-01-17 16:16:20|19723.9|19711.9|19726.2|19714.2|19726.2|19714.2|19723.9|19711.9|27
1737130590000|2025-01-17 16:16:30|19725.2|19713.2|19725.2|19713.2|19725.2|19713.2|19725.2|19713.2|1
1737130600000|2025-01-17 16:16:40|19726.2|19714.2|19722.2|19710.2|19726.2|19714.2|19722.2|19710.2|29
1737130610000|2025-01-17 16:16:50|||||||||1
1737130620000|2025-01-17 16:17:00|19723.2|19711.2|19722.2|19710.2|19723.4|19711.4|19722.2|19710.2|2
1737130640000|2025-01-17 16:17:20|19721.2|19709.2|19719.9|19707.9|19721.2|19709.2|19718.9|19706.9|12
1737130650000|2025-01-17 16:17:30|19718.9|19706.9|19720.2|19708.2|19721.2|19709.2|19716.4|19704.4|14
1737130660000|2025-01-17 16:17:40|19719.9|19707.9|19713.9|19701.9|19719.9|19707.9|19713.9|19701.9|7
1737130670000|2025-01-17 16:17:50|19719.9|19707.9|19719.7|19707.7|19719.9|19707.9|19718.9|19706.9|8
1737130680000|2025-01-17 16:18:00|19719.9|19707.9|19720.2|19708.2|19720.2|19708.2|19719.9|19707.9|3
1737130690000|2025-01-17 16:18:10|19721.2|19709.2|19721.2|19709.2|19721.2|19709.2|19721.2|19709.2|0
1737130700000|2025-01-17 16:18:20|19720.7|19708.7|19723.7|19711.7|19723.7|19711.7|19719.7|19707.7|26
1737130710000|2025-01-17 16:18:30|19723.4|19711.4|19722.4|19710.4|19723.4|19711.4|19722.4|19710.4|0
1737130720000|2025-01-17 16:18:40|19721.4|19709.4|19721.4|19709.4|19721.4|19709.4|19721.4|19709.4|0
1737130740000|2025-01-17 16:19:00|19722.4|19710.4|19721.4|19709.4|19722.4|19710.4|19721.4|19709.4|0
1737130750000|2025-01-17 16:19:10|19722.4|19710.4|19721.4|19709.4|19722.4|19710.4|19721.4|19709.4|0
1737130760000|2025-01-17 16:19:20|19721.2|19709.2|19723.7|19711.7|19723.7|19711.7|19721.2|19709.2|22
1737130770000|2025-01-17 16:19:30|19723.4|19711.4|19723.4|19711.4|19723.4|19711.4|19723.4|19711.4|0
1737130780000|2025-01-17 16:19:40|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|3
1737130790000|2025-01-17 16:19:50|19722|19710|19720.9|19708.9|19722|19710|19720.9|19708.9|0
1737130800000|2025-01-17 16:20:00|19722.2|19710.2|19734.2|19722.2|19734.5|19722.5|19722.2|19710.2|6
1737130810000|2025-01-17 16:20:10|19734.5|19722.5|19735.5|19723.5|19735.5|19723.5|19734.5|19722.5|1
1737130820000|2025-01-17 16:20:20|19740.5|19728.5|19740.5|19728.5|19742.7|19730.7|19740.5|19728.5|45
1737130830000|2025-01-17 16:20:30|19740.9|19728.9|19744|19732|19744|19732|19740.9|19728.9|16
1737130840000|2025-01-17 16:20:40|19743|19731|19741.5|19729.5|19743|19731|19741.2|19729.2|9
1737130850000|2025-01-17 16:20:50|||||||||1
1737130860000|2025-01-17 16:21:00|19741.7|19729.7|19740.7|19728.7|19741.7|19729.7|19738.2|19726.2|35
1737130870000|2025-01-17 16:21:10|19740.5|19728.5|19735.2|19723.2|19741.5|19729.5|19734.2|19722.2|12
1737130880000|2025-01-17 16:21:20|19734.2|19722.2|19733|19721|19734.2|19722.2|19733|19721|2
1737130890000|2025-01-17 16:21:30|19733.2|19721.2|19734.2|19722.2|19734.2|19722.2|19733|19721|16
1737130900000|2025-01-17 16:21:40|19735.5|19723.5|19736.7|19724.7|19736.7|19724.7|19735.5|19723.5|1
1737130910000|2025-01-17 16:21:50|19739.2|19727.2|19738|19726|19739.2|19727.2|19738|19726|4
1737130920000|2025-01-17 16:22:00|19740.5|19728.5|19740.5|19728.5|19740.5|19728.5|19740.5|19728.5|1
1737130940000|2025-01-17 16:22:20|19738.7|19726.7|19736.5|19724.5|19738.7|19726.7|19736.5|19724.5|12
1737130960000|2025-01-17 16:22:40|19735.5|19723.5|19735.5|19723.5|19735.5|19723.5|19735.5|19723.5|0
1737130970000|2025-01-17 16:22:50|19734.2|19722.2|19735.2|19723.2|19735.2|19723.2|19734.2|19722.2|2
1737130980000|2025-01-17 16:23:00|19734.2|19722.2|19734|19722|19734.2|19722.2|19734|19722|3
1737130990000|2025-01-17 16:23:10|19733|19721|19732.5|19720.5|19733|19721|19732.5|19720.5|2
1737131000000|2025-01-17 16:23:20|19731.2|19719.2|19737.5|19725.5|19737.5|19725.5|19731.2|19719.2|14
1737131010000|2025-01-17 16:23:30|19736.5|19724.5|19736.2|19724.2|19737.5|19725.5|19736.2|19724.2|1
1737131020000|2025-01-17 16:23:40|19735|19723|19735|19723|19735|19723|19735|19723|0
1737131030000|2025-01-17 16:23:50|19736|19724|19735|19723|19736.2|19724.2|19735|19723|1
1737131040000|2025-01-17 16:24:00|19734|19722|19733.7|19721.7|19734|19722|19733.7|19721.7|1
1737131050000|2025-01-17 16:24:10|19731.2|19719.2|19730|19718|19731.2|19719.2|19730|19718|0
1737131060000|2025-01-17 16:24:20|19731.2|19719.2|19731.2|19719.2|19731.2|19719.2|19730|19718|0
1737131070000|2025-01-17 16:24:30|19732.3|19720.3|19731.2|19719.2|19732.3|19720.3|19731.2|19719.2|0
1737131090000|2025-01-17 16:24:50|19732.7|19720.7|19733.5|19721.5|19733.5|19721.5|19732.7|19720.7|0
1737131100000|2025-01-17 16:25:00|19733.7|19721.7|19738.5|19726.5|19738.5|19726.5|19733.7|19721.7|10
1737131120000|2025-01-17 16:25:20|19735|19723|19733.7|19721.7|19735|19723|19733.7|19721.7|3
1737131130000|2025-01-17 16:25:30|19732.5|19720.5|19732.5|19720.5|19732.5|19720.5|19732.5|19720.5|0
1737131140000|2025-01-17 16:25:40|19733.7|19721.7|19733.7|19721.7|19733.7|19721.7|19733.7|19721.7|2
1737131150000|2025-01-17 16:25:50|19735|19723|19738|19726|19738|19726|19735|19723|23
1737131170000|2025-01-17 16:26:10|19737|19725|19739.2|19727.2|19739.2|19727.2|19735.5|19723.5|3
1737131180000|2025-01-17 16:26:20|19741.7|19729.7|19744.2|19732.2|19744.2|19732.2|19741.7|19729.7|5
1737131190000|2025-01-17 16:26:30|19744.5|19732.5|19746.7|19734.7|19748|19736|19744.5|19732.5|3
1737131200000|2025-01-17 16:26:40|||||||||1
1737131210000|2025-01-17 16:26:50|19748|19736|19748|19736|19748|19736|19748|19736|1
1737131220000|2025-01-17 16:27:00|19745.5|19733.5|19740.2|19728.2|19746.7|19734.7|19739.2|19727.2|14
1737131230000|2025-01-17 16:27:10|19739.2|19727.2|19740|19728|19740|19728|19739.2|19727.2|25
1737131240000|2025-01-17 16:27:20|19738.7|19726.7|19737|19725|19740|19728|19737|19725|5
1737131250000|2025-01-17 16:27:30|19737.3|19725.3|19738.7|19726.7|19738.7|19726.7|19737.3|19725.3|34
1737131260000|2025-01-17 16:27:40|19737.7|19725.7|19738.7|19726.7|19738.7|19726.7|19737.3|19725.3|0
1737131270000|2025-01-17 16:27:50|19739|19727|19739|19727|19739|19727|19739|19727|0
1737131280000|2025-01-17 16:28:00|19738.7|19726.7|19738.7|19726.7|19740|19728|19738.7|19726.7|21
1737131300000|2025-01-17 16:28:20|19737.7|19725.7|19740.2|19728.2|19740.2|19728.2|19737.7|19725.7|3
1737131310000|2025-01-17 16:28:30|||||||||3
1737131330000|2025-01-17 16:28:50|19739.2|19727.2|19740.2|19728.2|19740.2|19728.2|19739.2|19727.2|0
1737131340000|2025-01-17 16:29:00|19740.7|19728.7|19741|19729|19741|19729|19739.7|19727.7|35
1737131350000|2025-01-17 16:29:10|19739.9|19727.9|19741|19729|19741|19729|19739.7|19727.7|1
1737131360000|2025-01-17 16:29:20|19742.2|19730.2|19741|19729|19742.2|19730.2|19741|19729|3
1737131370000|2025-01-17 16:29:30|19742.2|19730.2|19742.2|19730.2|19742.2|19730.2|19742.2|19730.2|4
1737131380000|2025-01-17 16:29:40|19744.5|19732.5|19744.2|19732.2|19744.5|19732.5|19744.2|19732.2|0
1737131400000|2025-01-17 16:30:00|19743.2|19731.2|19745.5|19733.5|19745.5|19733.5|19743.2|19731.2|0
1737131410000|2025-01-17 16:30:10|19743|19731|19742|19730|19743|19731|19742|19730|19
1737131420000|2025-01-17 16:30:20|19745.5|19733.5|19752|19740|19752|19740|19744.2|19732.2|12
1737131430000|2025-01-17 16:30:30|19753|19741|19755.7|19743.7|19760.7|19748.7|19753|19741|16
1737131440000|2025-01-17 16:30:40|19756.2|19744.2|19748.2|19736.2|19756.2|19744.2|19748.2|19736.2|12
1737131450000|2025-01-17 16:30:50|19749.2|19737.2|19749.2|19737.2|19749.2|19737.2|19749.2|19737.2|0
1737131460000|2025-01-17 16:31:00|19748.2|19736.2|19748|19736|19748.2|19736.2|19748|19736|0
1737131470000|2025-01-17 16:31:10|19747|19735|19742.2|19730.2|19747|19735|19740.7|19728.7|4
1737131480000|2025-01-17 16:31:20|19742|19730|19749.7|19737.7|19751.7|19739.7|19742|19730|11
1737131490000|2025-01-17 16:31:30|19749.5|19737.5|19748.2|19736.2|19749.7|19737.7|19748.2|19736.2|3
1737131500000|2025-01-17 16:31:40|19748|19736|19748|19736|19748|19736|19748|19736|1
1737131510000|2025-01-17 16:31:50|19746.7|19734.7|19739.7|19727.7|19746.7|19734.7|19739.7|19727.7|9
1737131520000|2025-01-17 16:32:00|19738.7|19726.7|19741.2|19729.2|19741.2|19729.2|19738.7|19726.7|6
1737131530000|2025-01-17 16:32:10|19740.2|19728.2|19741.2|19729.2|19741.2|19729.2|19740.2|19728.2|16
1737131540000|2025-01-17 16:32:20|19740.2|19728.2|19739.9|19727.9|19741.2|19729.2|19739.9|19727.9|0
1737131550000|2025-01-17 16:32:30|19738.7|19726.7|19738.7|19726.7|19738.9|19726.9|19738.7|19726.7|3
1737131560000|2025-01-17 16:32:40|19740.2|19728.2|19740.2|19728.2|19740.2|19728.2|19740.2|19728.2|1
1737131570000|2025-01-17 16:32:50|19739.9|19727.9|19737.7|19725.7|19739.9|19727.9|19737.7|19725.7|0
1737131580000|2025-01-17 16:33:00|19744.8|19732.8|19745|19733|19745|19733|19744.7|19732.7|12
1737131590000|2025-01-17 16:33:10|19746|19734|19746|19734|19746|19734|19746|19734|0
1737131600000|2025-01-17 16:33:20|19745.7|19733.7|19743.5|19731.5|19745.7|19733.7|19743.5|19731.5|0
1737131610000|2025-01-17 16:33:30|19747|19735|19747|19735|19747|19735|19747|19735|0
1737131620000|2025-01-17 16:33:40|19746.7|19734.7|19744.7|19732.7|19746.7|19734.7|19744.7|19732.7|28
1737131630000|2025-01-17 16:33:50|19747|19735|19750.5|19738.5|19750.5|19738.5|19747|19735|2
1737131660000|2025-01-17 16:34:20|19751.5|19739.5|19751.5|19739.5|19751.5|19739.5|19750.5|19738.5|4
1737131670000|2025-01-17 16:34:30|19751.7|19739.7|19754|19742|19754|19742|19751.7|19739.7|4
1737131680000|2025-01-17 16:34:40|19751.5|19739.5|19752.7|19740.7|19752.7|19740.7|19751.5|19739.5|2
1737131690000|2025-01-17 16:34:50|||||||||8
1737131710000|2025-01-17 16:35:10|19751.7|19739.7|19753|19741|19753|19741|19751.5|19739.5|19
1737131720000|2025-01-17 16:35:20|19750.7|19738.7|19751.7|19739.7|19757.7|19745.7|19750.7|19738.7|24
1737131730000|2025-01-17 16:35:30|19751.3|19739.3|19752.7|19740.7|19752.7|19740.7|19749.2|19737.2|2
1737131740000|2025-01-17 16:35:40|19752.5|19740.5|19748.8|19736.8|19752.7|19740.7|19748.8|19736.8|2
1737131750000|2025-01-17 16:35:50|19753.8|19741.8|19760.2|19748.2|19760.2|19748.2|19753.8|19741.8|6
1737131760000|2025-01-17 16:36:00|19761.3|19749.3|19759.8|19747.8|19764.2|19752.2|19759.8|19747.8|25
1737131770000|2025-01-17 16:36:10|19758.5|19746.5|19757.3|19745.3|19758.5|19746.5|19757.3|19745.3|1
1737131780000|2025-01-17 16:36:20|19758.3|19746.3|19756|19744|19758.3|19746.3|19756|19744|0
1737131790000|2025-01-17 16:36:30|19753.8|19741.8|19753.8|19741.8|19755|19743|19753.8|19741.8|18
1737131800000|2025-01-17 16:36:40|19752.7|19740.7|19751.3|19739.3|19752.7|19740.7|19751.3|19739.3|0
1737131820000|2025-01-17 16:37:00|19751.5|19739.5|19750.2|19738.2|19751.5|19739.5|19750.2|19738.2|0
1737131830000|2025-01-17 16:37:10|19756.3|19744.3|19758.5|19746.5|19758.5|19746.5|19756.3|19744.3|4
1737131840000|2025-01-17 16:37:20|19758.3|19746.3|19753.8|19741.8|19758.3|19746.3|19753.8|19741.8|13
1737131850000|2025-01-17 16:37:30|19756.3|19744.3|19757.5|19745.5|19757.5|19745.5|19756.3|19744.3|3
1737131860000|2025-01-17 16:37:40|19757.3|19745.3|19759.8|19747.8|19759.8|19747.8|19757.3|19745.3|8
1737131880000|2025-01-17 16:38:00|19759.5|19747.5|19762|19750|19762|19750|19759.5|19747.5|0
1737131890000|2025-01-17 16:38:10|19763|19751|19762|19750|19763|19751|19762|19750|1
1737131900000|2025-01-17 16:38:20|19763|19751|19760.8|19748.8|19763|19751|19760.8|19748.8|0
1737131920000|2025-01-17 16:38:40|19761|19749|19761|19749|19761|19749|19761|19749|0
1737131930000|2025-01-17 16:38:50|19761.5|19749.5|19768.5|19756.5|19768.5|19756.5|19761.5|19749.5|14
1737131940000|2025-01-17 16:39:00|19767.5|19755.5|19767.5|19755.5|19768.3|19756.3|19765.8|19753.8|31
1737131950000|2025-01-17 16:39:10|19766.3|19754.3|19772.5|19760.5|19772.5|19760.5|19766.3|19754.3|26
1737131960000|2025-01-17 16:39:20|19772.3|19760.3|19779.8|19767.8|19782.3|19770.3|19772.3|19760.3|44
1737131970000|2025-01-17 16:39:30|19780|19768|19779.8|19767.8|19781.5|19769.5|19779.8|19767.8|4
1737131980000|2025-01-17 16:39:40|19785.2|19773.2|19786.5|19774.5|19790.2|19778.2|19785.2|19773.2|6
1737131990000|2025-01-17 16:39:50|19795.3|19775.3|19786.3|19774.3|19795.3|19779.3|19786.3|19774.3|42
1737132000000|2025-01-17 16:40:00|19785.2|19773.2|19781.3|19769.3|19785.2|19773.2|19778.8|19766.8|11
1737132010000|2025-01-17 16:40:10|19778.8|19766.8|19779.8|19767.8|19779.8|19767.8|19776.3|19764.3|1
1737132020000|2025-01-17 16:40:20|19780|19768|19776.3|19764.3|19780|19768|19775.2|19763.2|4
1737132030000|2025-01-17 16:40:30|19775|19763|19771.3|19759.3|19775|19763|19771.3|19759.3|6
1737132040000|2025-01-17 16:40:40|19772.7|19760.7|19773.8|19761.8|19773.8|19761.8|19771.7|19759.7|3
1737132060000|2025-01-17 16:41:00|19771.5|19759.5|19770.2|19758.2|19771.5|19759.5|19770.2|19758.2|2
1737132070000|2025-01-17 16:41:10|19771.3|19759.3|19771.3|19759.3|19771.3|19759.3|19770.2|19758.2|0
1737132080000|2025-01-17 16:41:20|||||||||9
1737132090000|2025-01-17 16:41:30|19771.7|19759.7|19775.3|19763.3|19775.3|19763.3|19771.7|19759.7|1
1737132100000|2025-01-17 16:41:40|19773.8|19761.8|19776.5|19764.5|19776.5|19764.5|19773.8|19761.8|1
1737132110000|2025-01-17 16:41:50|19777.5|19765.5|19776.5|19764.5|19777.5|19765.5|19776.3|19764.3|0
1737132120000|2025-01-17 16:42:00|19774.8|19762.8|19777.5|19765.5|19777.5|19765.5|19771.5|19759.5|3
1737132130000|2025-01-17 16:42:10|19780|19768|19780.8|19768.8|19781.8|19769.8|19779.8|19767.8|15
1737132140000|2025-01-17 16:42:20|19779.5|19767.5|19777.3|19765.3|19779.5|19767.5|19777|19765|3
1737132150000|2025-01-17 16:42:30|19777.5|19765.5|19777|19765|19777.5|19765.5|19777|19765|0
1737132160000|2025-01-17 16:42:40|19770.8|19758.8|19768.8|19756.8|19770.8|19758.8|19768.5|19756.5|6
1737132170000|2025-01-17 16:42:50|19769.8|19757.8|19771.3|19759.3|19771.3|19759.3|19769.8|19757.8|0
1737132180000|2025-01-17 16:43:00|19775|19763|19774.2|19762.2|19776.3|19764.3|19773.8|19761.8|24
1737132190000|2025-01-17 16:43:10|19775.3|19763.3|19775.5|19763.5|19775.5|19763.5|19774.2|19762.2|2
1737132200000|2025-01-17 16:43:20|19775.3|19763.3|19774.2|19762.2|19775.3|19763.3|19774.2|19762.2|20
1737132210000|2025-01-17 16:43:30|19770.5|19758.5|19772.8|19760.8|19772.8|19760.8|19770.5|19758.5|4
1737132220000|2025-01-17 16:43:40|19771.7|19759.7|19774.5|19762.5|19775.7|19763.7|19771.7|19759.7|29
1737132230000|2025-01-17 16:43:50|19774.7|19762.7|19773.5|19761.5|19774.7|19762.7|19773.5|19761.5|1
1737132240000|2025-01-17 16:44:00|19775.7|19763.7|19775.7|19763.7|19775.7|19763.7|19775.7|19763.7|1
1737132250000|2025-01-17 16:44:10|19774.7|19762.7|19774.7|19762.7|19774.7|19762.7|19774.7|19762.7|0
1737132260000|2025-01-17 16:44:20|19776|19764|19776|19764|19776|19764|19776|19764|1
1737132270000|2025-01-17 16:44:30|19779.5|19767.5|19779.7|19767.7|19780.7|19768.7|19779.5|19767.5|11
1737132280000|2025-01-17 16:44:40|19781.7|19769.7|19781.7|19769.7|19782.5|19770.5|19779.7|19767.7|7
1737132290000|2025-01-17 16:44:50|19781.5|19769.5|19781.7|19769.7|19781.7|19769.7|19781.5|19769.5|14
1737132300000|2025-01-17 16:45:00|19779.2|19767.2|19779.7|19767.7|19779.7|19767.7|19778.2|19766.2|4
1737132310000|2025-01-17 16:45:10|19779.5|19767.5|19779.7|19767.7|19779.7|19767.7|19779.5|19767.5|1
1737132320000|2025-01-17 16:45:20|19779|19767|19777|19765|19779|19767|19775.7|19763.7|5
1737132330000|2025-01-17 16:45:30|19774.7|19762.7|19774.7|19762.7|19775.7|19763.7|19774.7|19762.7|0
1737132340000|2025-01-17 16:45:40|19774.2|19762.2|19771.7|19759.7|19774.2|19762.2|19771.7|19759.7|0
1737132350000|2025-01-17 16:45:50|19769.7|19757.7|19770.7|19758.7|19770.7|19758.7|19769.7|19757.7|0
1737132360000|2025-01-17 16:46:00|19771|19759|19768.7|19756.7|19771|19759|19768.7|19756.7|13
1737132370000|2025-01-17 16:46:10|19770.7|19758.7|19768.2|19756.2|19770.7|19758.7|19768.2|19756.2|9
1737132380000|2025-01-17 16:46:20|19766.7|19754.7|19765.7|19753.7|19766.7|19754.7|19764.7|19752.7|0
1737132390000|2025-01-17 16:46:30|19766.7|19754.7|19766.7|19754.7|19767|19755|19765.5|19753.5|2
1737132400000|2025-01-17 16:46:40|19765.7|19753.7|19765.7|19753.7|19765.7|19753.7|19764.7|19752.7|0
1737132410000|2025-01-17 16:46:50|19765.5|19753.5|19770.7|19758.7|19771.7|19759.7|19765.5|19753.5|1
1737132420000|2025-01-17 16:47:00|19768.2|19756.2|19769.2|19757.2|19769.7|19757.7|19768.2|19756.2|0
1737132430000|2025-01-17 16:47:10|19768.2|19756.2|19768.2|19756.2|19768.2|19756.2|19768.2|19756.2|0
1737132440000|2025-01-17 16:47:20|19770.5|19758.5|19772.2|19760.2|19773.2|19761.2|19770.5|19758.5|12
1737132450000|2025-01-17 16:47:30|19773.2|19761.2|19773.2|19761.2|19773.2|19761.2|19773.2|19761.2|0
1737132460000|2025-01-17 16:47:40|19772.2|19760.2|19770.7|19758.7|19772.2|19760.2|19769.2|19757.2|3
1737132470000|2025-01-17 16:47:50|19770.5|19758.5|19770.5|19758.5|19770.7|19758.7|19769.2|19757.2|1
1737132480000|2025-01-17 16:48:00|19770.7|19758.7|19771|19759|19771|19759|19770.7|19758.7|2
1737132490000|2025-01-17 16:48:10|19772|19760|19773.5|19761.5|19773.5|19761.5|19772|19760|20
1737132500000|2025-01-17 16:48:20|19772.5|19760.5|19777.2|19765.2|19777.5|19765.5|19772.5|19760.5|4
1737132510000|2025-01-17 16:48:30|19777|19765|19776|19764|19777|19765|19776|19764|7
1737132520000|2025-01-17 16:48:40|19775|19763|19776.2|19764.2|19776.2|19764.2|19773.7|19761.7|4
1737132530000|2025-01-17 16:48:50|19775.2|19763.2|19772.5|19760.5|19775.2|19763.2|19772.5|19760.5|7
1737132540000|2025-01-17 16:49:00|19773.5|19761.5|19771.5|19759.5|19773.7|19761.7|19771.5|19759.5|15
1737132550000|2025-01-17 16:49:10|19772.5|19760.5|19776.2|19764.2|19776.2|19764.2|19771.5|19759.5|2
1737132560000|2025-01-17 16:49:20|19780|19768|19780.2|19768.2|19781.2|19769.2|19780|19768|23
1737132570000|2025-01-17 16:49:30|19784.2|19772.2|19782.9|19770.9|19784.4|19772.4|19782.9|19770.9|21
1737132580000|2025-01-17 16:49:40|19781.9|19769.9|19780.2|19768.2|19782.9|19770.9|19780.2|19768.2|2
1737132600000|2025-01-17 16:50:00|19780.4|19768.4|19780.4|19768.4|19780.4|19768.4|19780.2|19768.2|16
1737132610000|2025-01-17 16:50:10|19781.5|19769.5|19780.4|19768.4|19781.5|19769.5|19780.4|19768.4|1
1737132620000|2025-01-17 16:50:20|19781.7|19769.7|19781.7|19769.7|19781.7|19769.7|19781.7|19769.7|3
1737132630000|2025-01-17 16:50:30|19782.7|19770.7|19784|19772|19784.2|19772.2|19782.7|19770.7|50
1737132640000|2025-01-17 16:50:40|19783.7|19771.7|19783.7|19771.7|19783.7|19771.7|19783.7|19771.7|1
1737132650000|2025-01-17 16:50:50|19786.2|19774.2|19786|19774|19788.5|19776.5|19786|19774|1
1737132660000|2025-01-17 16:51:00|19786.2|19774.2|19785|19773|19786.2|19774.2|19785|19773|3
1737132670000|2025-01-17 16:51:10|19784|19772|19782.5|19770.5|19784|19772|19782.5|19770.5|2
1737132680000|2025-01-17 16:51:20|19782.7|19770.7|19782.7|19770.7|19783.7|19771.7|19782.7|19770.7|4
1737132690000|2025-01-17 16:51:30|19783.7|19771.7|19785.2|19773.2|19785.2|19773.2|19783.7|19771.7|8
1737132700000|2025-01-17 16:51:40|19785|19773|19783.7|19771.7|19785|19773|19782.7|19770.7|0
1737132710000|2025-01-17 16:51:50|19787.2|19775.2|19787.5|19775.5|19788.7|19776.7|19787.2|19775.2|2
1737132720000|2025-01-17 16:52:00|19788.7|19776.7|19794.7|19782.7|19794.7|19782.7|19788.7|19776.7|28
1737132730000|2025-01-17 16:52:10|19792.7|19780.7|19794.7|19782.7|19795|19783|19792.7|19780.7|0
1737132740000|2025-01-17 16:52:20|19792.7|19780.7|19792.7|19780.7|19792.7|19780.7|19792.7|19780.7|0
1737132750000|2025-01-17 16:52:30|19796.2|19784.2|19797.5|19785.5|19799.7|19787.7|19795.2|19783.2|8
1737132760000|2025-01-17 16:52:40|19797.2|19785.2|19796.2|19784.2|19797.2|19785.2|19796.2|19784.2|3
1737132770000|2025-01-17 16:52:50|19796.5|19784.5|19791.2|19779.2|19796.5|19784.5|19791.2|19779.2|1
1737132780000|2025-01-17 16:53:00|19790|19778|19791.2|19779.2|19791.2|19779.2|19790|19778|1
1737132790000|2025-01-17 16:53:10|19790.2|19778.2|19789.7|19777.7|19790.2|19778.2|19789.7|19777.7|0
1737132800000|2025-01-17 16:53:20|19788.7|19776.7|19788.5|19776.5|19788.7|19776.7|19788.5|19776.5|30
1737132810000|2025-01-17 16:53:30|19789.5|19777.5|19789.5|19777.5|19789.5|19777.5|19789.5|19777.5|0
1737132820000|2025-01-17 16:53:40|19788.5|19776.5|19788.5|19776.5|19788.5|19776.5|19788.5|19776.5|0
1737132830000|2025-01-17 16:53:50|19785.7|19773.7|19786.8|19774.8|19786.8|19774.8|19785.7|19773.7|2
1737132840000|2025-01-17 16:54:00|19785.7|19773.7|19785.7|19773.7|19786.8|19774.8|19785.7|19773.7|2
1737132850000|2025-01-17 16:54:10|19786.8|19774.8|19784.7|19772.7|19786.8|19774.8|19784.7|19772.7|0
1737132860000|2025-01-17 16:54:20|||||||||1
1737132870000|2025-01-17 16:54:30|19783.7|19771.7|19782.2|19770.2|19784.5|19772.5|19782.2|19770.2|1
1737132880000|2025-01-17 16:54:40|19782|19770|19781|19769|19782|19770|19781|19769|0
1737132890000|2025-01-17 16:54:50|19782|19770|19783.2|19771.2|19783.2|19771.2|19782|19770|0
1737132900000|2025-01-17 16:55:00|19782.2|19770.2|19782.2|19770.2|19782.2|19770.2|19782.2|19770.2|2
1737132910000|2025-01-17 16:55:10|19782.7|19770.7|19783.5|19771.5|19784.7|19772.7|19782.7|19770.7|1
1737132920000|2025-01-17 16:55:20|19783.7|19771.7|19784.7|19772.7|19785.7|19773.7|19783.7|19771.7|0
1737132940000|2025-01-17 16:55:40|19789.5|19777.5|19789.5|19777.5|19789.5|19777.5|19789.5|19777.5|3
1737132950000|2025-01-17 16:55:50|19790.5|19778.5|19796.5|19784.5|19796.5|19784.5|19790.5|19778.5|32
1737132960000|2025-01-17 16:56:00|19797.5|19785.5|19801.5|19789.5|19801.5|19789.5|19796.5|19784.5|22
1737132970000|2025-01-17 16:56:10|19797.7|19785.7|19795|19783|19797.7|19785.7|19795|19783|15
1737132980000|2025-01-17 16:56:20|19793.7|19781.7|19791.2|19779.2|19793.7|19781.7|19791.2|19779.2|0
1737132990000|2025-01-17 16:56:30|19795.2|19783.2|19794|19782|19795.2|19783.2|19794|19782|1
1737133000000|2025-01-17 16:56:40|19796|19784|19797.2|19785.2|19801|19789|19796|19784|14
1737133010000|2025-01-17 16:56:50|19796.2|19784.2|19787.2|19775.2|19796.2|19784.2|19787.2|19775.2|2
1737133020000|2025-01-17 16:57:00|19787|19775|19787.2|19775.2|19787.2|19775.2|19786.2|19774.2|3
1737133030000|2025-01-17 16:57:10|19786.2|19774.2|19787.5|19775.5|19787.5|19775.5|19786.2|19774.2|0
1737133040000|2025-01-17 16:57:20|19789.7|19777.7|19792.2|19780.2|19793.2|19781.2|19789.7|19777.7|10
1737133050000|2025-01-17 16:57:30|19793.2|19781.2|19793.2|19781.2|19793.2|19781.2|19793.2|19781.2|2
1737133060000|2025-01-17 16:57:40|19794.3|19782.3|19790.7|19778.7|19794.3|19782.3|19790.7|19778.7|13
1737133070000|2025-01-17 16:57:50|19791.8|19779.8|19794.7|19782.7|19794.7|19782.7|19791.8|19779.8|9
1737133080000|2025-01-17 16:58:00|19793.7|19781.7|19794.7|19782.7|19794.7|19782.7|19793.7|19781.7|1
1737133090000|2025-01-17 16:58:10|19795.2|19783.2|19795.2|19783.2|19795.2|19783.2|19795.2|19783.2|3
1737133100000|2025-01-17 16:58:20|19793.5|19781.5|19792.2|19780.2|19793.5|19781.5|19792.2|19780.2|4
1737133110000|2025-01-17 16:58:30|19794.3|19782.3|19789.7|19777.7|19794.3|19782.3|19789.7|19777.7|3
1737133120000|2025-01-17 16:58:40|19792.2|19780.2|19789.7|19777.7|19792.2|19780.2|19789.7|19777.7|6
1737133140000|2025-01-17 16:59:00|19792|19780|19792|19780|19792|19780|19792|19780|0
1737133160000|2025-01-17 16:59:20|19790.7|19778.7|19790.7|19778.7|19790.7|19778.7|19790.7|19778.7|9
1737133170000|2025-01-17 16:59:30|19790.5|19778.5|19789.5|19777.5|19790.5|19778.5|19788.5|19776.5|0
1737133180000|2025-01-17 16:59:40|19788.5|19776.5|19784.3|19772.3|19788.5|19776.5|19784.3|19772.3|1
1737133190000|2025-01-17 16:59:50|19785.5|19773.5|19787.2|19775.2|19788.2|19776.2|19785.5|19773.5|3
1737133200000|2025-01-17 17:00:00|19788.2|19776.2|19787|19775|19789.5|19777.5|19785.7|19773.7|20
1737133210000|2025-01-17 17:00:10|19787.2|19775.2|19787.2|19775.2|19787.2|19775.2|19787.2|19775.2|2
1737133230000|2025-01-17 17:00:30|19788.2|19776.2|19787.2|19775.2|19788.2|19776.2|19787.2|19775.2|0
1737133250000|2025-01-17 17:00:50|19788.2|19776.2|19784.3|19772.3|19788.5|19776.5|19784.3|19772.3|8
1737133260000|2025-01-17 17:01:00|19783.2|19771.2|19783.2|19771.2|19783.2|19771.2|19783.2|19771.2|1
1737133270000|2025-01-17 17:01:10|19782.2|19770.2|19782.2|19770.2|19782.2|19770.2|19782.2|19770.2|2
1737133280000|2025-01-17 17:01:20|19781|19769|19781|19769|19781|19769|19781|19769|0
1737133290000|2025-01-17 17:01:30|19784.3|19772.3|19784.3|19772.3|19784.3|19772.3|19784.3|19772.3|5
1737133300000|2025-01-17 17:01:40|19784.5|19772.5|19781|19769|19784.5|19772.5|19781|19769|16
1737133310000|2025-01-17 17:01:50|||||||||4
1737133320000|2025-01-17 17:02:00|||||||||14
1737133330000|2025-01-17 17:02:10|19782.2|19770.2|19783.3|19771.3|19784.7|19772.7|19782.2|19770.2|1
1737133340000|2025-01-17 17:02:20|19782.2|19770.2|19782.2|19770.2|19782.2|19770.2|19782.2|19770.2|0
1737133350000|2025-01-17 17:02:30|||||||||2
1737133370000|2025-01-17 17:02:50|19782|19770|19781|19769|19782.2|19770.2|19780.8|19768.8|15
1737133380000|2025-01-17 17:03:00|||||||||10
1737133390000|2025-01-17 17:03:10|19779.7|19767.7|19779.7|19767.7|19779.7|19767.7|19779.7|19767.7|1
1737133400000|2025-01-17 17:03:20|19779.5|19767.5|19779.7|19767.7|19780.8|19768.8|19778.5|19766.5|2
1737133410000|2025-01-17 17:03:30|19778.5|19766.5|19778.5|19766.5|19778.5|19766.5|19778.5|19766.5|1
1737133420000|2025-01-17 17:03:40|19778.7|19766.7|19776.5|19764.5|19778.7|19766.7|19776.5|19764.5|7
1737133430000|2025-01-17 17:03:50|19774|19762|19774|19762|19774|19762|19774|19762|1
1737133440000|2025-01-17 17:04:00|19774.2|19762.2|19773.7|19761.7|19775.2|19763.2|19772.7|19760.7|24
1737133450000|2025-01-17 17:04:10|||||||||1
1737133460000|2025-01-17 17:04:20|19773.5|19761.5|19772.5|19760.5|19773.5|19761.5|19772.5|19760.5|1
1737133470000|2025-01-17 17:04:30|19773.5|19761.5|19775.2|19763.2|19775.2|19763.2|19772.5|19760.5|7
1737133480000|2025-01-17 17:04:40|19774|19762|19778.7|19766.7|19778.7|19766.7|19774|19762|4
1737133490000|2025-01-17 17:04:50|19777.2|19765.2|19777.2|19765.2|19777.2|19765.2|19777.2|19765.2|1
1737133500000|2025-01-17 17:05:00|19776.2|19764.2|19776.2|19764.2|19776.2|19764.2|19776.2|19764.2|1
1737133510000|2025-01-17 17:05:10|19775.2|19763.2|19775|19763|19775.2|19763.2|19775|19763|12
1737133530000|2025-01-17 17:05:30|19776|19764|19775|19763|19776.2|19764.2|19775|19763|1
1737133540000|2025-01-17 17:05:40|19773.7|19761.7|19774|19762|19776|19764|19773.7|19761.7|7
1737133550000|2025-01-17 17:05:50|19775|19763|19774|19762|19775|19763|19774|19762|3
1737133560000|2025-01-17 17:06:00|19772.7|19760.7|19770|19758|19775|19763|19770|19758|5
1737133570000|2025-01-17 17:06:10|19769|19757|19769|19757|19769|19757|19769|19757|2
1737133580000|2025-01-17 17:06:20|19770.2|19758.2|19770.2|19758.2|19770.2|19758.2|19770|19758|7
1737133590000|2025-01-17 17:06:30|19769|19757|19770.2|19758.2|19770.2|19758.2|19769|19757|4
1737133600000|2025-01-17 17:06:40|19770|19758|19770|19758|19770|19758|19770|19758|16
1737133620000|2025-01-17 17:07:00|19769|19757|19769.2|19757.2|19770.7|19758.7|19769|19757|7
1737133640000|2025-01-17 17:07:20|19769.5|19757.5|19770.5|19758.5|19772|19760|19769.5|19757.5|27
1737133650000|2025-01-17 17:07:30|19769.5|19757.5|19769.5|19757.5|19769.7|19757.7|19769.5|19757.5|7
1737133660000|2025-01-17 17:07:40|19769.7|19757.7|19769.7|19757.7|19769.7|19757.7|19769.7|19757.7|3
1737133670000|2025-01-17 17:07:50|19768.7|19756.7|19768.7|19756.7|19768.7|19756.7|19768.7|19756.7|0
1737133680000|2025-01-17 17:08:00|19767.4|19755.4|19769.7|19757.7|19769.7|19757.7|19764.9|19752.9|6
1737133690000|2025-01-17 17:08:10|19769.9|19757.9|19772.2|19760.2|19772.2|19760.2|19769.9|19757.9|1
1737133700000|2025-01-17 17:08:20|19774.5|19762.5|19774.7|19762.7|19774.7|19762.7|19774.5|19762.5|0
1737133710000|2025-01-17 17:08:30|19777.2|19765.2|19778.2|19766.2|19778.2|19766.2|19777|19765|2
1737133720000|2025-01-17 17:08:40|||||||||2
1737133730000|2025-01-17 17:08:50|19776.2|19764.2|19777.2|19765.2|19777.2|19765.2|19776.2|19764.2|3
1737133740000|2025-01-17 17:09:00|19776.2|19764.2|19776.2|19764.2|19776.2|19764.2|19776.2|19764.2|0
1737133750000|2025-01-17 17:09:10|19777.2|19765.2|19776.2|19764.2|19777.2|19765.2|19776.2|19764.2|1
1737133760000|2025-01-17 17:09:20|19775.9|19763.9|19774.9|19762.9|19775.9|19763.9|19774.9|19762.9|0
1737133770000|2025-01-17 17:09:30|19776.2|19764.2|19774.9|19762.9|19776.2|19764.2|19774.9|19762.9|0
1737133780000|2025-01-17 17:09:40|19775.9|19763.9|19776.2|19764.2|19776.2|19764.2|19775.9|19763.9|3
1737133790000|2025-01-17 17:09:50|19775.9|19763.9|19776.2|19764.2|19776.2|19764.2|19775.9|19763.9|0
1737133800000|2025-01-17 17:10:00|19777.4|19765.4|19777.4|19765.4|19777.4|19765.4|19777.2|19765.2|10
1737133810000|2025-01-17 17:10:10|19779.9|19767.9|19779.9|19767.9|19779.9|19767.9|19779.9|19767.9|15
1737133820000|2025-01-17 17:10:20|19777.4|19765.4|19776.2|19764.2|19777.4|19765.4|19774.9|19762.9|5
1737133830000|2025-01-17 17:10:30|19777.2|19765.2|19775.9|19763.9|19777.2|19765.2|19775.9|19763.9|0
1737133840000|2025-01-17 17:10:40|19774.9|19762.9|19776.2|19764.2|19777.2|19765.2|19774.9|19762.9|1
1737133850000|2025-01-17 17:10:50|19777.2|19765.2|19777.2|19765.2|19777.2|19765.2|19777.2|19765.2|1
1737133860000|2025-01-17 17:11:00|19774.9|19762.9|19773.7|19761.7|19774.9|19762.9|19773.7|19761.7|6
1737133870000|2025-01-17 17:11:10|19774.7|19762.7|19772.4|19760.4|19774.7|19762.7|19772.4|19760.4|0
1737133890000|2025-01-17 17:11:30|19776.2|19764.2|19778.4|19766.4|19778.4|19766.4|19776.2|19764.2|6
1737133900000|2025-01-17 17:11:40|19780.5|19768.5|19779.9|19767.9|19780.5|19768.5|19779.9|19767.9|9
1737133910000|2025-01-17 17:11:50|||||||||2
1737133920000|2025-01-17 17:12:00|19780.2|19768.2|19781.2|19769.2|19781.2|19769.2|19780.2|19768.2|5
1737133930000|2025-01-17 17:12:10|19782.2|19770.2|19782.4|19770.4|19783.4|19771.4|19782.2|19770.2|1
1737133940000|2025-01-17 17:12:20|19781.2|19769.2|19780.9|19768.9|19781.2|19769.2|19780.9|19768.9|3
1737133950000|2025-01-17 17:12:30|19782|19770|19779.7|19767.7|19782|19770|19778.7|19766.7|5
1737133960000|2025-01-17 17:12:40|19779.9|19767.9|19782.4|19770.4|19783.4|19771.4|19779.9|19767.9|3
1737133970000|2025-01-17 17:12:50|19781.2|19769.2|19779.9|19767.9|19781.2|19769.2|19779.9|19767.9|4
1737133980000|2025-01-17 17:13:00|19779.7|19767.7|19780.5|19768.5|19782|19770|19779.7|19767.7|52
1737133990000|2025-01-17 17:13:10|||||||||1
1737134000000|2025-01-17 17:13:20|19776.7|19764.7|19779.2|19767.2|19779.2|19767.2|19776.7|19764.7|18
1737134010000|2025-01-17 17:13:30|19780.2|19768.2|19779.5|19767.5|19781.7|19769.7|19779.5|19767.5|5
1737134020000|2025-01-17 17:13:40|19778.2|19766.2|19776.7|19764.7|19778.2|19766.2|19776.5|19764.5|10
1737134030000|2025-01-17 17:13:50|19775.5|19763.5|19779.2|19767.2|19779.2|19767.2|19775.5|19763.5|22
1737134040000|2025-01-17 17:14:00|19779.5|19767.5|19782|19770|19782|19770|19779.5|19767.5|2
1737134050000|2025-01-17 17:14:10|19780.7|19768.7|19779.5|19767.5|19780.7|19768.7|19779.5|19767.5|3
1737134060000|2025-01-17 17:14:20|19778.2|19766.2|19779.2|19767.2|19779.5|19767.5|19778.2|19766.2|4
1737134070000|2025-01-17 17:14:30|19778.2|19766.2|19778|19766|19778.2|19766.2|19778|19766|0
1737134080000|2025-01-17 17:14:40|19778.2|19766.2|19779.5|19767.5|19779.5|19767.5|19778.2|19766.2|2
1737134090000|2025-01-17 17:14:50|19778.4|19766.4|19776.7|19764.7|19778.4|19766.4|19776.7|19764.7|2
1737134100000|2025-01-17 17:15:00|19779.2|19767.2|19778.2|19766.2|19779.2|19767.2|19778.2|19766.2|6
1737134120000|2025-01-17 17:15:20|19778|19766|19777|19765|19778|19766|19777|19765|0
1737134140000|2025-01-17 17:15:40|||||||||1
1737134160000|2025-01-17 17:16:00|19774.7|19762.7|19774.2|19762.2|19774.9|19762.9|19773.2|19761.2|59
1737134170000|2025-01-17 17:16:10|19773.2|19761.2|19770.7|19758.7|19773.2|19761.2|19770.7|19758.7|6
1737134180000|2025-01-17 17:16:20|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|0
1737134210000|2025-01-17 17:16:50|19770.7|19758.7|19771.7|19759.7|19771.7|19759.7|19770.5|19758.5|5
1737134220000|2025-01-17 17:17:00|||||||||1
1737134230000|2025-01-17 17:17:10|19774|19762|19774.2|19762.2|19774.2|19762.2|19773.2|19761.2|1
1737134240000|2025-01-17 17:17:20|19774.5|19762.5|19779.5|19767.5|19779.5|19767.5|19774.5|19762.5|6
1737134250000|2025-01-17 17:17:30|19781.7|19769.7|19780.5|19768.5|19782|19770|19780.5|19768.5|7
1737134280000|2025-01-17 17:18:00|||||||||3
1737134290000|2025-01-17 17:18:10|19780.7|19768.7|19780.7|19768.7|19780.7|19768.7|19780.7|19768.7|1
1737134300000|2025-01-17 17:18:20|19787|19775|19787|19775|19787|19775|19787|19775|9
1737134310000|2025-01-17 17:18:30|19785.5|19773.5|19784.5|19772.5|19785.5|19773.5|19784.5|19772.5|11
1737134320000|2025-01-17 17:18:40|19786.7|19774.7|19787|19775|19787|19775|19785.7|19773.7|5
1737134340000|2025-01-17 17:19:00|||||||||1
1737134350000|2025-01-17 17:19:10|19785.5|19773.5|19785.5|19773.5|19785.5|19773.5|19785.5|19773.5|2
1737134370000|2025-01-17 17:19:30|19783.5|19771.5|19783.5|19771.5|19784.5|19772.5|19783.5|19771.5|12
1737134380000|2025-01-17 17:19:40|19785.5|19773.5|19785.7|19773.7|19785.7|19773.7|19785.5|19773.5|3
1737134390000|2025-01-17 17:19:50|19787.2|19775.2|19791.2|19779.2|19792.2|19780.2|19787.2|19775.2|4
1737134400000|2025-01-17 17:20:00|19794.7|19782.7|19796|19784|19796|19784|19794.7|19782.7|6
1737134410000|2025-01-17 17:20:10|19797|19785|19797.2|19785.2|19798.5|19786.5|19797|19785|5
1737134420000|2025-01-17 17:20:20|19796.2|19784.2|19797.2|19785.2|19797.2|19785.2|19794.7|19782.7|3
1737134430000|2025-01-17 17:20:30|19797|19785|19797.2|19785.2|19797.2|19785.2|19794.7|19782.7|5
1737134450000|2025-01-17 17:20:50|19796.2|19784.2|19796|19784|19796.2|19784.2|19794.9|19782.9|0
1737134460000|2025-01-17 17:21:00|19794.9|19782.9|19794.9|19782.9|19794.9|19782.9|19794.9|19782.9|20
1737134470000|2025-01-17 17:21:10|19787.4|19775.4|19786.2|19774.2|19787.4|19775.4|19786|19774|10
1737134480000|2025-01-17 17:21:20|19786|19774|19791|19779|19791.2|19779.2|19786|19774|9
1737134490000|2025-01-17 17:21:30|19791.2|19779.2|19793.5|19781.5|19793.5|19781.5|19791.2|19779.2|1
1737134500000|2025-01-17 17:21:40|19792.4|19780.4|19794.9|19782.9|19794.9|19782.9|19791|19779|12
1737134510000|2025-01-17 17:21:50|19793.7|19781.7|19793.7|19781.7|19793.7|19781.7|19792.2|19780.2|5
1737134520000|2025-01-17 17:22:00|19791|19779|19794.7|19782.7|19794.7|19782.7|19791|19779|20
1737134530000|2025-01-17 17:22:10|19793.7|19781.7|19793.7|19781.7|19793.7|19781.7|19793.5|19781.5|19
1737134540000|2025-01-17 17:22:20|19794.7|19782.7|19793.5|19781.5|19794.7|19782.7|19793.5|19781.5|0
1737134550000|2025-01-17 17:22:30|19793.7|19781.7|19793.7|19781.7|19793.7|19781.7|19793.5|19781.5|0
1737134560000|2025-01-17 17:22:40|19796.7|19784.7|19796.2|19784.2|19796.7|19784.7|19795.7|19783.7|29
1737134570000|2025-01-17 17:22:50|19798.5|19786.5|19802.2|19790.2|19802.2|19790.2|19798.5|19786.5|17
1737134580000|2025-01-17 17:23:00|19803.5|19791.5|19806|19794|19808.5|19796.5|19803.2|19791.2|24
1737134590000|2025-01-17 17:23:10|19808.7|19796.7|19808.7|19796.7|19808.7|19796.7|19807.2|19795.2|35
1737134600000|2025-01-17 17:23:20|19810.7|19798.7|19813.7|19801.7|19813.7|19801.7|19810.7|19798.7|21
1737134610000|2025-01-17 17:23:30|19812.2|19800.2|19814.9|19802.9|19814.9|19802.9|19811.2|19799.2|5
1737134620000|2025-01-17 17:23:40|19813.5|19801.5|19816.2|19804.2|19818.2|19806.2|19813.2|19801.2|12
1737134630000|2025-01-17 17:23:50|19818.2|19806.2|19818.5|19806.5|19819.7|19807.7|19818.2|19806.2|7
1737134640000|2025-01-17 17:24:00|19818.2|19806.2|19816.2|19804.2|19821|19809|19816.2|19804.2|15
1737134650000|2025-01-17 17:24:10|19816|19804|19819.7|19807.7|19820.7|19808.7|19816|19804|15
1737134660000|2025-01-17 17:24:20|19820.7|19808.7|19824.7|19812.7|19824.7|19812.7|19820.7|19808.7|27
1737134670000|2025-01-17 17:24:30|19824.2|19812.2|19823.7|19811.7|19824.2|19812.2|19822.2|19810.2|9
1737134680000|2025-01-17 17:24:40|19822.2|19810.2|19822.2|19810.2|19824.7|19812.7|19819.7|19807.7|3
1737134690000|2025-01-17 17:24:50|19821.2|19809.2|19829.2|19817.2|19829.2|19817.2|19821.2|19809.2|18
1737134700000|2025-01-17 17:25:00|19830.2|19818.2|19838.9|19826.9|19839.2|19827.2|19830.2|19818.2|46
1737134710000|2025-01-17 17:25:10|19839.2|19827.2|19833.7|19821.7|19841.7|19829.7|19830.4|19818.4|23
1737134720000|2025-01-17 17:25:20|19831.7|19819.7|19835.4|19823.4|19835.4|19823.4|19831.7|19819.7|5
1737134730000|2025-01-17 17:25:30|19834.4|19822.4|19833.2|19821.2|19834.4|19822.4|19830.2|19818.2|11
1737134740000|2025-01-17 17:25:40|19835.4|19823.4|19825.2|19813.2|19835.4|19823.4|19823.9|19811.9|10
1737134750000|2025-01-17 17:25:50|19824.2|19812.2|19822.9|19810.9|19824.2|19812.2|19822.9|19810.9|5
1737134760000|2025-01-17 17:26:00|19823.4|19811.4|19825.7|19813.7|19828.2|19816.2|19823.2|19811.2|20
1737134770000|2025-01-17 17:26:10|19824.7|19812.7|19823.2|19811.2|19824.7|19812.7|19820.9|19808.9|4
1737134780000|2025-01-17 17:26:20|19824.7|19812.7|19822.2|19810.2|19824.7|19812.7|19822.2|19810.2|8
1737134790000|2025-01-17 17:26:30|19820.9|19808.9|19822.2|19810.2|19822.2|19810.2|19819.7|19807.7|1
1737134800000|2025-01-17 17:26:40|19821.1|19809.1|19819.7|19807.7|19821.7|19809.7|19819.7|19807.7|4
1737134810000|2025-01-17 17:26:50|19819.4|19807.4|19822.9|19810.9|19825.9|19813.9|19818.4|19806.4|30
1737134820000|2025-01-17 17:27:00|19823.2|19811.2|19817.2|19805.2|19823.2|19811.2|19816.9|19804.9|10
1737134830000|2025-01-17 17:27:10|19814.7|19802.7|19816.7|19804.7|19816.9|19804.9|19814.7|19802.7|12
1737134840000|2025-01-17 17:27:20|19815.7|19803.7|19819.4|19807.4|19819.4|19807.4|19814.7|19802.7|4
1737134850000|2025-01-17 17:27:30|19819.2|19807.2|19819.4|19807.4|19821.9|19809.9|19819.2|19807.2|4
1737134860000|2025-01-17 17:27:40|19818.4|19806.4|19819.7|19807.7|19819.7|19807.7|19818.4|19806.4|3
1737134870000|2025-01-17 17:27:50|19819.4|19807.4|19819.7|19807.7|19819.7|19807.7|19818.4|19806.4|10
1737134880000|2025-01-17 17:28:00|19818.6|19806.6|19814.9|19802.9|19818.6|19806.6|19813.6|19801.6|49
1737134890000|2025-01-17 17:28:10|||||||||2
1737134900000|2025-01-17 17:28:20|||||||||1
1737134910000|2025-01-17 17:28:30|19813.9|19801.9|19816.4|19804.4|19816.4|19804.4|19813.9|19801.9|1
1737134920000|2025-01-17 17:28:40|19816.1|19804.1|19816.4|19804.4|19816.4|19804.4|19815.1|19803.1|8
1737134930000|2025-01-17 17:28:50|19814.9|19802.9|19814.9|19802.9|19814.9|19802.9|19814.9|19802.9|12
1737134940000|2025-01-17 17:29:00|19815.1|19803.1|19815.6|19803.6|19815.6|19803.6|19814.1|19802.1|60
1737134950000|2025-01-17 17:29:10|19816.6|19804.6|19811.1|19799.1|19816.6|19804.6|19808.6|19796.6|9
1737134960000|2025-01-17 17:29:20|19810.8|19798.8|19808.6|19796.6|19810.8|19798.8|19808.6|19796.6|0
1737134970000|2025-01-17 17:29:30|19811.1|19799.1|19811.1|19799.1|19811.1|19799.1|19811.1|19799.1|1
1737134980000|2025-01-17 17:29:40|19808.6|19796.6|19809.6|19797.6|19809.6|19797.6|19808.6|19796.6|4
1737134990000|2025-01-17 17:29:50|19808.6|19796.6|19808.3|19796.3|19810.6|19798.6|19808.3|19796.3|16
1737135000000|2025-01-17 17:30:00|||||||||4
1737135010000|2025-01-17 17:30:10|19808.6|19796.6|19803.6|19791.6|19808.6|19796.6|19803.3|19791.3|11
1737135020000|2025-01-17 17:30:20|19803.3|19791.3|19803.6|19791.6|19805.8|19793.8|19803.3|19791.3|8
1737135030000|2025-01-17 17:30:30|19806.1|19794.1|19816.1|19804.1|19816.1|19804.1|19806.1|19794.1|132
1737135040000|2025-01-17 17:30:40|19814.8|19802.8|19810.8|19798.8|19815.8|19803.8|19810.8|19798.8|2
1737135050000|2025-01-17 17:30:50|19810.6|19798.6|19805.6|19793.6|19810.6|19798.6|19805.6|19793.6|10
1737135060000|2025-01-17 17:31:00|19804.4|19792.4|19803.4|19791.4|19804.4|19792.4|19803.3|19791.3|19
1737135070000|2025-01-17 17:31:10|||||||||9
1737135080000|2025-01-17 17:31:20|19802.3|19790.3|19799.4|19787.4|19802.3|19790.3|19797.3|19785.3|22
1737135090000|2025-01-17 17:31:30|19797.3|19785.3|19798.1|19786.1|19798.1|19786.1|19795.6|19783.6|15
1737135100000|2025-01-17 17:31:40|19797.9|19785.9|19799.1|19787.1|19799.1|19787.1|19796.6|19784.6|7
1737135110000|2025-01-17 17:31:50|19801.9|19789.9|19803.1|19791.1|19803.9|19791.9|19801.9|19789.9|5
1737135120000|2025-01-17 17:32:00|19802.9|19790.9|19802.9|19790.9|19802.9|19790.9|19802.9|19790.9|36
1737135130000|2025-01-17 17:32:10|19804.1|19792.1|19802.9|19790.9|19804.4|19792.4|19802.9|19790.9|6
1737135140000|2025-01-17 17:32:20|||||||||3
1737135150000|2025-01-17 17:32:30|19801.6|19789.6|19800.6|19788.6|19802.6|19790.6|19797.6|19785.6|24
1737135160000|2025-01-17 17:32:40|19800.4|19788.4|19798.1|19786.1|19800.4|19788.4|19798.1|19786.1|5
1737135170000|2025-01-17 17:32:50|19797.9|19785.9|19798.1|19786.1|19799.1|19787.1|19796.6|19784.6|11
1737135180000|2025-01-17 17:33:00|19799.1|19787.1|19798.9|19786.9|19800.4|19788.4|19798.9|19786.9|1
1737135190000|2025-01-17 17:33:10|19795.9|19783.9|19799.1|19787.1|19799.1|19787.1|19795.9|19783.9|20
1737135200000|2025-01-17 17:33:20|19798.9|19786.9|19792.9|19780.9|19798.9|19786.9|19792.9|19780.9|2
1737135210000|2025-01-17 17:33:30|19798.1|19786.1|19796.9|19784.9|19798.1|19786.1|19796.6|19784.6|28
1737135220000|2025-01-17 17:33:40|19798.1|19786.1|19796.6|19784.6|19798.1|19786.1|19796.6|19784.6|8
1737135230000|2025-01-17 17:33:50|19796.4|19784.4|19801.6|19789.6|19801.6|19789.6|19796.4|19784.4|4
1737135240000|2025-01-17 17:34:00|19804.1|19792.1|19801.6|19789.6|19804.1|19792.1|19800.1|19788.1|15
1737135250000|2025-01-17 17:34:10|19800.6|19788.6|19800.1|19788.1|19801.4|19789.4|19800.1|19788.1|2
1737135260000|2025-01-17 17:34:20|19802.6|19790.6|19802.6|19790.6|19803.9|19791.9|19801.6|19789.6|5
1737135270000|2025-01-17 17:34:30|19800.4|19788.4|19797.6|19785.6|19800.4|19788.4|19797.6|19785.6|3
1737135280000|2025-01-17 17:34:40|||||||||2
1737135290000|2025-01-17 17:34:50|19798.6|19786.6|19797.6|19785.6|19798.9|19786.9|19797.6|19785.6|1
1737135300000|2025-01-17 17:35:00|||||||||4
1737135310000|2025-01-17 17:35:10|19796.6|19784.6|19796.6|19784.6|19796.6|19784.6|19796.6|19784.6|0
1737135320000|2025-01-17 17:35:20|19797.9|19785.9|19797.6|19785.6|19797.9|19785.9|19797.6|19785.6|1
1737135330000|2025-01-17 17:35:30|19796.4|19784.4|19794.9|19782.9|19796.4|19784.4|19792.9|19780.9|34
1737135340000|2025-01-17 17:35:40|19793.6|19781.6|19792.4|19780.4|19794.7|19782.7|19792.4|19780.4|0
1737135350000|2025-01-17 17:35:50|19793.4|19781.4|19792.2|19780.2|19793.4|19781.4|19790.9|19778.9|4
1737135360000|2025-01-17 17:36:00|19791.9|19779.9|19790.9|19778.9|19791.9|19779.9|19790.9|19778.9|6
1737135370000|2025-01-17 17:36:10|19791.9|19779.9|19796.7|19784.7|19796.7|19784.7|19791.9|19779.9|19
1737135380000|2025-01-17 17:36:20|19797.2|19785.2|19799.2|19787.2|19799.2|19787.2|19796.9|19784.9|13
1737135400000|2025-01-17 17:36:40|19798.9|19786.9|19799.2|19787.2|19799.2|19787.2|19796.7|19784.7|1
1737135410000|2025-01-17 17:36:50|19799.4|19787.4|19796.7|19784.7|19799.4|19787.4|19796.7|19784.7|7
1737135420000|2025-01-17 17:37:00|19796.4|19784.4|19796.7|19784.7|19796.7|19784.7|19796.4|19784.4|17
1737135430000|2025-01-17 17:37:10|19795.7|19783.7|19793.7|19781.7|19795.7|19783.7|19793.7|19781.7|46
1737135450000|2025-01-17 17:37:30|19795.9|19783.9|19794.9|19782.9|19795.9|19783.9|19794.9|19782.9|1
1737135460000|2025-01-17 17:37:40|19795.9|19783.9|19795.9|19783.9|19798.2|19786.2|19795.9|19783.9|10
1737135470000|2025-01-17 17:37:50|19796.9|19784.9|19799.7|19787.7|19799.7|19787.7|19796.9|19784.9|23
1737135480000|2025-01-17 17:38:00|19801.2|19789.2|19804.7|19792.7|19804.7|19792.7|19798.9|19786.9|21
1737135490000|2025-01-17 17:38:10|19805.9|19793.9|19806.9|19794.9|19807.4|19795.4|19805.9|19793.9|3
1737135510000|2025-01-17 17:38:30|19807.2|19795.2|19806.2|19794.2|19807.2|19795.2|19805.9|19793.9|2
1737135520000|2025-01-17 17:38:40|19805.9|19793.9|19806.2|19794.2|19806.2|19794.2|19805.9|19793.9|1
1737135530000|2025-01-17 17:38:50|19807.2|19795.2|19808.4|19796.4|19808.4|19796.4|19807.2|19795.2|0
1737135540000|2025-01-17 17:39:00|19807.4|19795.4|19808.4|19796.4|19808.4|19796.4|19807.2|19795.2|2
1737135560000|2025-01-17 17:39:20|19805.9|19793.9|19805.7|19793.7|19805.9|19793.9|19804.7|19792.7|5
1737135570000|2025-01-17 17:39:30|19805.9|19793.9|19804.7|19792.7|19805.9|19793.9|19804.7|19792.7|2
1737135580000|2025-01-17 17:39:40|19809.7|19797.7|19811.2|19799.2|19811.2|19799.2|19809.7|19797.7|10
1737135590000|2025-01-17 17:39:50|19810.9|19798.9|19812.2|19800.2|19812.2|19800.2|19810.9|19798.9|1
1737135600000|2025-01-17 17:40:00|19811.2|19799.2|19807.2|19795.2|19811.2|19799.2|19806.9|19794.9|8
1737135620000|2025-01-17 17:40:20|19805.9|19793.9|19807.2|19795.2|19807.2|19795.2|19804.7|19792.7|0
1737135630000|2025-01-17 17:40:30|19808.4|19796.4|19807.2|19795.2|19808.4|19796.4|19806.9|19794.9|1
1737135640000|2025-01-17 17:40:40|19807.4|19795.4|19808.9|19796.9|19808.9|19796.9|19807.4|19795.4|44
1737135650000|2025-01-17 17:40:50|19809.9|19797.9|19809.9|19797.9|19809.9|19797.9|19808.9|19796.9|2
1737135660000|2025-01-17 17:41:00|19808.9|19796.9|19808.9|19796.9|19808.9|19796.9|19808.9|19796.9|17
1737135670000|2025-01-17 17:41:10|19804.9|19792.9|19804.9|19792.9|19804.9|19792.9|19804.9|19792.9|1
1737135680000|2025-01-17 17:41:20|19806.4|19794.4|19804.1|19792.1|19806.4|19794.4|19804.1|19792.1|13
1737135690000|2025-01-17 17:41:30|19803.9|19791.9|19803.9|19791.9|19803.9|19791.9|19803.9|19791.9|0
1737135700000|2025-01-17 17:41:40|||||||||1
1737135710000|2025-01-17 17:41:50|19805.6|19793.6|19805.4|19793.4|19805.6|19793.6|19805.4|19793.4|18
1737135720000|2025-01-17 17:42:00|19804.4|19792.4|19804.4|19792.4|19804.4|19792.4|19804.4|19792.4|2
1737135730000|2025-01-17 17:42:10|||||||||2
1737135740000|2025-01-17 17:42:20|19805.6|19793.6|19805.6|19793.6|19805.6|19793.6|19805.6|19793.6|2
1737135750000|2025-01-17 17:42:30|19804.6|19792.6|19804.4|19792.4|19804.6|19792.6|19804.4|19792.4|5
1737135760000|2025-01-17 17:42:40|19804.6|19792.6|19804.4|19792.4|19804.6|19792.6|19804.4|19792.4|0
1737135770000|2025-01-17 17:42:50|||||||||1
1737135780000|2025-01-17 17:43:00|19806.9|19794.9|19804.6|19792.6|19806.9|19794.9|19804.6|19792.6|1
1737135790000|2025-01-17 17:43:10|19805.6|19793.6|19806.9|19794.9|19806.9|19794.9|19805.6|19793.6|3
1737135800000|2025-01-17 17:43:20|19806.4|19794.4|19805.4|19793.4|19806.4|19794.4|19805.4|19793.4|3
1737135810000|2025-01-17 17:43:30|19804.4|19792.4|19804.4|19792.4|19804.4|19792.4|19804.4|19792.4|7
1737135820000|2025-01-17 17:43:40|19806.9|19794.9|19809.4|19797.4|19809.4|19797.4|19806.6|19794.6|23
1737135830000|2025-01-17 17:43:50|19814.4|19802.4|19821.3|19809.3|19823.4|19811.4|19814.4|19802.4|74
1737135840000|2025-01-17 17:44:00|19822.3|19810.3|19828.9|19816.9|19829.1|19817.1|19822.3|19810.3|49
1737135850000|2025-01-17 17:44:10|19827.6|19815.6|19828.9|19816.9|19830.1|19818.1|19826.9|19814.9|7
1737135860000|2025-01-17 17:44:20|19827.9|19815.9|19824.1|19812.1|19827.9|19815.9|19824.1|19812.1|0
1737135870000|2025-01-17 17:44:30|19825.1|19813.1|19823.9|19811.9|19825.4|19813.4|19823.9|19811.9|3
1737135880000|2025-01-17 17:44:40|19827.4|19815.4|19827.4|19815.4|19827.4|19815.4|19827.2|19815.2|23
1737135890000|2025-01-17 17:44:50|19827.2|19815.2|19831.4|19819.4|19831.4|19819.4|19826.4|19814.4|22
1737135900000|2025-01-17 17:45:00|19830.4|19818.4|19832.9|19820.9|19834.1|19822.1|19828.9|19816.9|15
1737135910000|2025-01-17 17:45:10|19832.6|19820.6|19842.9|19830.9|19844.7|19832.7|19832.6|19820.6|13
1737135920000|2025-01-17 17:45:20|19845.1|19833.1|19836.4|19824.4|19845.1|19833.1|19836.4|19824.4|36
1737135930000|2025-01-17 17:45:30|19839.9|19827.9|19843.1|19831.1|19843.1|19831.1|19839.9|19827.9|13
1737135940000|2025-01-17 17:45:40|19846.4|19834.4|19848.9|19836.9|19850.9|19838.9|19846.4|19834.4|11
1737135950000|2025-01-17 17:45:50|19850.9|19838.9|19843.2|19831.2|19850.9|19838.9|19842.2|19830.2|21
1737135960000|2025-01-17 17:46:00|19844.2|19832.2|19841.2|19829.2|19844.2|19832.2|19841.2|19829.2|5
1737135970000|2025-01-17 17:46:10|19839.2|19827.2|19841.7|19829.7|19841.7|19829.7|19834.7|19822.7|11
1737135980000|2025-01-17 17:46:20|19843.2|19831.2|19835.7|19823.7|19843.2|19831.2|19835.7|19823.7|6
1737135990000|2025-01-17 17:46:30|19834.7|19822.7|19836.2|19824.2|19837.2|19825.2|19834.7|19822.7|4
1737136000000|2025-01-17 17:46:40|19837.2|19825.2|19834.7|19822.7|19837.2|19825.2|19834.7|19822.7|5
1737136010000|2025-01-17 17:46:50|19834.4|19822.4|19828.2|19816.2|19834.7|19822.7|19827.2|19815.2|14
1737136030000|2025-01-17 17:47:10|19829.2|19817.2|19829.2|19817.2|19829.4|19817.4|19828.2|19816.2|2
1737136040000|2025-01-17 17:47:20|19828.2|19816.2|19826.7|19814.7|19830.7|19818.7|19824.2|19812.2|19
1737136050000|2025-01-17 17:47:30|19826.9|19814.9|19825.7|19813.7|19827.9|19815.9|19825.7|19813.7|2
1737136060000|2025-01-17 17:47:40|19824.2|19812.2|19824.2|19812.2|19824.2|19812.2|19823.2|19811.2|5
1737136070000|2025-01-17 17:47:50|19825.7|19813.7|19831.7|19819.7|19831.7|19819.7|19825.7|19813.7|7
1737136080000|2025-01-17 17:48:00|19831.5|19819.5|19828.2|19816.2|19831.7|19819.7|19827.9|19815.9|8
1737136090000|2025-01-17 17:48:10|19829.2|19817.2|19831.7|19819.7|19831.7|19819.7|19829.2|19817.2|3
1737136100000|2025-01-17 17:48:20|19831.9|19819.9|19831.7|19819.7|19831.9|19819.9|19831.7|19819.7|1
1737136110000|2025-01-17 17:48:30|19829.2|19817.2|19831.7|19819.7|19831.7|19819.7|19829.2|19817.2|2
1737136130000|2025-01-17 17:48:50|19832.7|19820.7|19830.7|19818.7|19832.9|19820.9|19830.7|19818.7|1
1737136140000|2025-01-17 17:49:00|19831.7|19819.7|19828.2|19816.2|19831.7|19819.7|19826.9|19814.9|4
1737136150000|2025-01-17 17:49:10|19829.4|19817.4|19829.4|19817.4|19830.4|19818.4|19829.4|19817.4|1
1737136160000|2025-01-17 17:49:20|19828.4|19816.4|19828.7|19816.7|19828.9|19816.9|19828.4|19816.4|11
1737136170000|2025-01-17 17:49:30|19828.9|19816.9|19827.4|19815.4|19828.9|19816.9|19827.4|19815.4|2
1737136180000|2025-01-17 17:49:40|19824.4|19812.4|19823.4|19811.4|19824.4|19812.4|19822.4|19810.4|4
1737136190000|2025-01-17 17:49:50|19822.4|19810.4|19823.7|19811.7|19823.7|19811.7|19822.4|19810.4|10
1737136200000|2025-01-17 17:50:00|19822.2|19810.2|19822.2|19810.2|19822.2|19810.2|19818.9|19806.9|10
1737136210000|2025-01-17 17:50:10|19818.9|19806.9|19819.9|19807.9|19819.9|19807.9|19818.9|19806.9|0
1737136220000|2025-01-17 17:50:20|19818.9|19806.9|19819.1|19807.1|19820.6|19808.6|19818.9|19806.9|31
1737136230000|2025-01-17 17:50:30|19819.4|19807.4|19818.1|19806.1|19820.1|19808.1|19818.1|19806.1|2
1737136250000|2025-01-17 17:50:50|19816.6|19804.6|19815.6|19803.6|19816.6|19804.6|19815.6|19803.6|1
1737136260000|2025-01-17 17:51:00|19816.1|19804.1|19812.6|19800.6|19816.1|19804.1|19812.6|19800.6|40
1737136270000|2025-01-17 17:51:10|19813.6|19801.6|19813.6|19801.6|19813.6|19801.6|19812.4|19800.4|17
1737136280000|2025-01-17 17:51:20|19815.9|19803.9|19817.1|19805.1|19817.1|19805.1|19813.6|19801.6|2
1737136290000|2025-01-17 17:51:30|19816.1|19804.1|19815.6|19803.6|19818.1|19806.1|19814.9|19802.9|0
1737136300000|2025-01-17 17:51:40|19813.6|19801.6|19818.1|19806.1|19818.1|19806.1|19813.6|19801.6|0
1737136310000|2025-01-17 17:51:50|19816.1|19804.1|19815.9|19803.9|19816.1|19804.1|19815.6|19803.6|1
1737136320000|2025-01-17 17:52:00|19814.9|19802.9|19814.9|19802.9|19814.9|19802.9|19814.9|19802.9|0
1737136330000|2025-01-17 17:52:10|19813.1|19801.1|19813.4|19801.4|19813.4|19801.4|19813.1|19801.1|2
1737136340000|2025-01-17 17:52:20|19813.1|19801.1|19812.1|19800.1|19813.4|19801.4|19812.1|19800.1|10
1737136350000|2025-01-17 17:52:30|19813.1|19801.1|19812.1|19800.1|19813.1|19801.1|19812.1|19800.1|0
1737136360000|2025-01-17 17:52:40|19812.4|19800.4|19813.4|19801.4|19814.6|19802.6|19812.4|19800.4|8
1737136380000|2025-01-17 17:53:00|19814.6|19802.6|19820.6|19808.6|19820.6|19808.6|19813.4|19801.4|4
1737136390000|2025-01-17 17:53:10|19819.4|19807.4|19818.1|19806.1|19819.4|19807.4|19818.1|19806.1|1
1737136400000|2025-01-17 17:53:20|19823.2|19811.2|19822.7|19810.7|19825.6|19813.6|19821.6|19809.6|36
1737136410000|2025-01-17 17:53:30|19826.7|19814.7|19830.2|19818.2|19834.9|19822.9|19826.7|19814.7|34
1737136420000|2025-01-17 17:53:40|19830.6|19818.6|19830.4|19818.4|19830.6|19818.6|19830.4|19818.4|6
1737136430000|2025-01-17 17:53:50|19829.4|19817.4|19818.4|19806.4|19829.4|19817.4|19818.4|19806.4|2
1737136440000|2025-01-17 17:54:00|19819.4|19807.4|19816.1|19804.1|19819.4|19807.4|19816.1|19804.1|2
1737136450000|2025-01-17 17:54:10|19815.9|19803.9|19815.6|19803.6|19815.9|19803.9|19815.6|19803.6|0
1737136460000|2025-01-17 17:54:20|19813.6|19801.6|19813.1|19801.1|19813.6|19801.6|19813.1|19801.1|0
1737136470000|2025-01-17 17:54:30|19813.4|19801.4|19815.4|19803.4|19815.9|19803.9|19813.4|19801.4|12
1737136480000|2025-01-17 17:54:40|19815.6|19803.6|19815.6|19803.6|19815.6|19803.6|19815.6|19803.6|5
1737136490000|2025-01-17 17:54:50|19816.6|19804.6|19817.9|19805.9|19818.1|19806.1|19816.6|19804.6|1
1737136500000|2025-01-17 17:55:00|19818.1|19806.1|19818.1|19806.1|19818.1|19806.1|19818.1|19806.1|7
1737136510000|2025-01-17 17:55:10|19817.9|19805.9|19815.6|19803.6|19817.9|19805.9|19815.4|19803.4|9
1737136520000|2025-01-17 17:55:20|19815.4|19803.4|19815.2|19803.2|19815.4|19803.4|19814.1|19802.1|13
1737136530000|2025-01-17 17:55:30|||||||||7
1737136550000|2025-01-17 17:55:50|19811.9|19799.9|19814.9|19802.9|19815.2|19803.2|19811.9|19799.9|1
1737136560000|2025-01-17 17:56:00|19810.6|19798.6|19810.6|19798.6|19810.6|19798.6|19810.4|19798.4|1
1737136570000|2025-01-17 17:56:10|19809.4|19797.4|19807.9|19795.9|19809.4|19797.4|19807.9|19795.9|3
1737136580000|2025-01-17 17:56:20|19808.1|19796.1|19805.4|19793.4|19808.1|19796.1|19805.4|19793.4|7
1737136600000|2025-01-17 17:56:40|19805.2|19793.2|19807.7|19795.7|19807.7|19795.7|19805.2|19793.2|16
1737136610000|2025-01-17 17:56:50|19807.9|19795.9|19807.7|19795.7|19807.9|19795.9|19807.7|19795.7|0
1737136620000|2025-01-17 17:57:00|19807.9|19795.9|19807.7|19795.7|19807.9|19795.9|19807.7|19795.7|0
1737136630000|2025-01-17 17:57:10|||||||||2
1737136640000|2025-01-17 17:57:20|||||||||7
1737136650000|2025-01-17 17:57:30|19808.7|19796.7|19808.7|19796.7|19808.7|19796.7|19808.7|19796.7|6
1737136660000|2025-01-17 17:57:40|19808.9|19796.9|19817.2|19805.2|19817.7|19805.7|19808.9|19796.9|8
1737136670000|2025-01-17 17:57:50|||||||||11
1737136680000|2025-01-17 17:58:00|19814.9|19802.9|19813.7|19801.7|19814.9|19802.9|19813.7|19801.7|2
1737136690000|2025-01-17 17:58:10|19815.7|19803.7|19819.7|19807.7|19819.7|19807.7|19815.7|19803.7|2
1737136710000|2025-01-17 17:58:30|19820.9|19808.9|19819.2|19807.2|19820.9|19808.9|19817.2|19805.2|3
1737136720000|2025-01-17 17:58:40|19819|19807|19816.9|19804.9|19819|19807|19816.9|19804.9|0
1737136730000|2025-01-17 17:58:50|19818|19806|19816.9|19804.9|19818|19806|19816.9|19804.9|3
1737136740000|2025-01-17 17:59:00|19822.2|19810.2|19821.9|19809.9|19823.2|19811.2|19820.9|19808.9|9
1737136750000|2025-01-17 17:59:10|19820.9|19808.9|19823.2|19811.2|19823.2|19811.2|19820.9|19808.9|1
1737136760000|2025-01-17 17:59:20|19822.2|19810.2|19823.2|19811.2|19823.2|19811.2|19822.2|19810.2|0
1737136770000|2025-01-17 17:59:30|19821.9|19809.9|19821.9|19809.9|19823.2|19811.2|19821.9|19809.9|0
1737136780000|2025-01-17 17:59:40|19821.7|19809.7|19818.2|19806.2|19821.7|19809.7|19818.2|19806.2|1
1737136790000|2025-01-17 17:59:50|19818.4|19806.4|19816.7|19804.7|19819.2|19807.2|19815.5|19803.5|3
1737136800000|2025-01-17 18:00:00|19815.7|19803.7|19816.7|19804.7|19816.7|19804.7|19815.7|19803.7|2
1737136810000|2025-01-17 18:00:10|19815.7|19803.7|19815.5|19803.5|19815.7|19803.7|19815.5|19803.5|1
1737136820000|2025-01-17 18:00:20|19809.4|19797.4|19809.7|19797.7|19809.7|19797.7|19807.2|19795.2|16
1737136830000|2025-01-17 18:00:30|19810.7|19798.7|19807.2|19795.2|19810.7|19798.7|19807.2|19795.2|11
1737136840000|2025-01-17 18:00:40|19805.9|19793.9|19802.4|19790.4|19805.9|19793.9|19801.4|19789.4|1
1737136850000|2025-01-17 18:00:50|19802.7|19790.7|19802.4|19790.4|19803.4|19791.4|19801.4|19789.4|33
1737136860000|2025-01-17 18:01:00|19801.4|19789.4|19802.4|19790.4|19803.7|19791.7|19801.4|19789.4|6
1737136870000|2025-01-17 18:01:10|19803.7|19791.7|19802.7|19790.7|19807.4|19795.4|19802.4|19790.4|11
1737136880000|2025-01-17 18:01:20|19804.9|19792.9|19802.4|19790.4|19804.9|19792.9|19802.4|19790.4|3
1737136900000|2025-01-17 18:01:40|19803.9|19791.9|19804.9|19792.9|19804.9|19792.9|19803.7|19791.7|17
1737136910000|2025-01-17 18:01:50|19803.9|19791.9|19804.7|19792.7|19804.7|19792.7|19802.2|19790.2|5
1737136920000|2025-01-17 18:02:00|||||||||3
1737136930000|2025-01-17 18:02:10|19805.5|19793.5|19809.9|19797.9|19811.2|19799.2|19805.5|19793.5|19
1737136940000|2025-01-17 18:02:20|19807.9|19795.9|19809.9|19797.9|19811.2|19799.2|19806.4|19794.4|5
1737136950000|2025-01-17 18:02:30|19811.4|19799.4|19809.7|19797.7|19811.4|19799.4|19809.7|19797.7|8
1737136960000|2025-01-17 18:02:40|19808.4|19796.4|19808.4|19796.4|19808.4|19796.4|19808.4|19796.4|2
1737136980000|2025-01-17 18:03:00|19807.4|19795.4|19807.2|19795.2|19807.4|19795.4|19807.2|19795.2|2
1737137010000|2025-01-17 18:03:30|19810.2|19798.2|19809.7|19797.7|19810.2|19798.2|19809.7|19797.7|7
1737137020000|2025-01-17 18:03:40|19807.2|19795.2|19807.2|19795.2|19807.2|19795.2|19807.2|19795.2|5
1737137030000|2025-01-17 18:03:50|19809.7|19797.7|19809.7|19797.7|19809.7|19797.7|19809.7|19797.7|1
1737137040000|2025-01-17 18:04:00|19811.9|19799.9|19809.4|19797.4|19811.9|19799.9|19809.4|19797.4|2
1737137050000|2025-01-17 18:04:10|19808.4|19796.4|19809.2|19797.2|19809.2|19797.2|19808.2|19796.2|0
1737137060000|2025-01-17 18:04:20|19812.2|19800.2|19815.7|19803.7|19815.7|19803.7|19812.2|19800.2|9
1737137070000|2025-01-17 18:04:30|19817.2|19805.2|19815.9|19803.9|19817.2|19805.2|19815.9|19803.9|0
1737137080000|2025-01-17 18:04:40|19814.7|19802.7|19814.7|19802.7|19814.7|19802.7|19814.7|19802.7|1
1737137090000|2025-01-17 18:04:50|19813.4|19801.4|19812.2|19800.2|19813.4|19801.4|19812.2|19800.2|1
1737137100000|2025-01-17 18:05:00|19810.9|19798.9|19810.9|19798.9|19810.9|19798.9|19810.9|19798.9|1
1737137110000|2025-01-17 18:05:10|||||||||3
1737137120000|2025-01-17 18:05:20|19811.2|19799.2|19810.9|19798.9|19812.2|19800.2|19810.9|19798.9|1
1737137130000|2025-01-17 18:05:30|19812.2|19800.2|19812.2|19800.2|19812.2|19800.2|19812.2|19800.2|0
1737137140000|2025-01-17 18:05:40|19811.9|19799.9|19809.9|19797.9|19811.9|19799.9|19809.9|19797.9|11
1737137150000|2025-01-17 18:05:50|19811.2|19799.2|19811.4|19799.4|19812.4|19800.4|19811.2|19799.2|5
1737137160000|2025-01-17 18:06:00|19809.4|19797.4|19809.9|19797.9|19809.9|19797.9|19808.9|19796.9|1
1737137170000|2025-01-17 18:06:10|19810.9|19798.9|19813.2|19801.2|19813.2|19801.2|19809.9|19797.9|10
1737137180000|2025-01-17 18:06:20|19810.9|19798.9|19810.9|19798.9|19810.9|19798.9|19810.9|19798.9|0
1737137190000|2025-01-17 18:06:30|19809.9|19797.9|19808.7|19796.7|19810.9|19798.9|19807.4|19795.4|6
1737137200000|2025-01-17 18:06:40|19808.4|19796.4|19808.7|19796.7|19808.7|19796.7|19808.4|19796.4|3
1737137210000|2025-01-17 18:06:50|19807.7|19795.7|19805.9|19793.9|19808.7|19796.7|19804.9|19792.9|6
1737137220000|2025-01-17 18:07:00|19806.9|19794.9|19807.2|19795.2|19807.2|19795.2|19806.9|19794.9|2
1737137230000|2025-01-17 18:07:10|19807.4|19795.4|19809.4|19797.4|19809.7|19797.7|19807.4|19795.4|5
1737137240000|2025-01-17 18:07:20|19808.4|19796.4|19809.4|19797.4|19809.7|19797.7|19808.4|19796.4|13
1737137260000|2025-01-17 18:07:40|19809.7|19797.7|19808.4|19796.4|19809.7|19797.7|19807.4|19795.4|0
1737137270000|2025-01-17 18:07:50|19810.9|19798.9|19810.9|19798.9|19810.9|19798.9|19810.9|19798.9|2
1737137280000|2025-01-17 18:08:00|||||||||1
1737137290000|2025-01-17 18:08:10|19813.4|19801.4|19814.9|19802.9|19814.9|19802.9|19813.4|19801.4|27
1737137300000|2025-01-17 18:08:20|19815.9|19803.9|19811.2|19799.2|19815.9|19803.9|19811.2|19799.2|4
1737137310000|2025-01-17 18:08:30|19812.2|19800.2|19810.9|19798.9|19812.2|19800.2|19810.9|19798.9|0
1737137320000|2025-01-17 18:08:40|19812|19800|19809.7|19797.7|19812|19800|19809.7|19797.7|4
1737137330000|2025-01-17 18:08:50|19808.4|19796.4|19807.7|19795.7|19809.9|19797.9|19807.4|19795.4|4
1737137340000|2025-01-17 18:09:00|19807.4|19795.4|19812.2|19800.2|19812.4|19800.4|19807.4|19795.4|29
1737137350000|2025-01-17 18:09:10|19812|19800|19812.2|19800.2|19812.2|19800.2|19812|19800|11
1737137360000|2025-01-17 18:09:20|19809.7|19797.7|19811.2|19799.2|19812.2|19800.2|19809.7|19797.7|13
1737137370000|2025-01-17 18:09:30|19812.2|19800.2|19813.4|19801.4|19813.4|19801.4|19812.2|19800.2|0
1737137390000|2025-01-17 18:09:50|19812.4|19800.4|19811.2|19799.2|19812.4|19800.4|19811.2|19799.2|1
1737137400000|2025-01-17 18:10:00|19812.4|19800.4|19812.2|19800.2|19812.4|19800.4|19810.9|19798.9|10
1737137410000|2025-01-17 18:10:10|||||||||1
1737137430000|2025-01-17 18:10:30|19811.2|19799.2|19812.2|19800.2|19812.2|19800.2|19811.2|19799.2|1
1737137440000|2025-01-17 18:10:40|19813.4|19801.4|19812.2|19800.2|19813.4|19801.4|19812.2|19800.2|3
1737137450000|2025-01-17 18:10:50|19811.2|19799.2|19811.2|19799.2|19811.2|19799.2|19811.2|19799.2|0
1737137460000|2025-01-17 18:11:00|19812.2|19800.2|19808.9|19796.9|19812.2|19800.2|19808.9|19796.9|3
1737137470000|2025-01-17 18:11:10|19817.4|19805.4|19820.9|19808.9|19820.9|19808.9|19817.4|19805.4|19
1737137480000|2025-01-17 18:11:20|19818.4|19806.4|19818.7|19806.7|19818.7|19806.7|19818.4|19806.4|2
1737137490000|2025-01-17 18:11:30|19818.4|19806.4|19819.9|19807.9|19819.9|19807.9|19818.4|19806.4|1
1737137500000|2025-01-17 18:11:40|19817.4|19805.4|19817.4|19805.4|19817.4|19805.4|19817.4|19805.4|1
1737137510000|2025-01-17 18:11:50|19817.2|19805.2|19816.2|19804.2|19817.4|19805.4|19816.2|19804.2|4
1737137520000|2025-01-17 18:12:00|19815.9|19803.9|19814.7|19802.7|19815.9|19803.9|19814.7|19802.7|0
1737137530000|2025-01-17 18:12:10|19813.7|19801.7|19813.4|19801.4|19813.7|19801.7|19813.4|19801.4|3
1737137540000|2025-01-17 18:12:20|19808.4|19796.4|19808.4|19796.4|19808.4|19796.4|19808.4|19796.4|2
1737137550000|2025-01-17 18:12:30|19809.7|19797.7|19809.7|19797.7|19809.7|19797.7|19809.7|19797.7|1
1737137560000|2025-01-17 18:12:40|19815.9|19803.9|19815.9|19803.9|19815.9|19803.9|19815.9|19803.9|4
1737137580000|2025-01-17 18:13:00|||||||||2
1737137590000|2025-01-17 18:13:10|19818.2|19806.2|19813.7|19801.7|19818.4|19806.4|19813.7|19801.7|10
1737137600000|2025-01-17 18:13:20|19812.7|19800.7|19812.4|19800.4|19813.7|19801.7|19812.4|19800.4|4
1737137610000|2025-01-17 18:13:30|19807.7|19795.7|19807.7|19795.7|19807.7|19795.7|19807.7|19795.7|3
1737137630000|2025-01-17 18:13:50|19808.7|19796.7|19807.7|19795.7|19808.7|19796.7|19806.2|19794.2|6
1737137640000|2025-01-17 18:14:00|19807.2|19795.2|19807.7|19795.7|19808.4|19796.4|19806.2|19794.2|0
1737137650000|2025-01-17 18:14:10|19808.9|19796.9|19807.7|19795.7|19808.9|19796.9|19807.7|19795.7|6
1737137660000|2025-01-17 18:14:20|19808.7|19796.7|19807.7|19795.7|19808.7|19796.7|19807.7|19795.7|0
1737137670000|2025-01-17 18:14:30|19807.4|19795.4|19807.4|19795.4|19807.4|19795.4|19807.4|19795.4|2
1737137690000|2025-01-17 18:14:50|19805.2|19793.2|19805.2|19793.2|19805.2|19793.2|19805.2|19793.2|18
1737137700000|2025-01-17 18:15:00|19805.9|19793.9|19804.9|19792.9|19805.9|19793.9|19804.9|19792.9|5
1737137720000|2025-01-17 18:15:20|||||||||2
1737137730000|2025-01-17 18:15:30|19805.9|19793.9|19807.4|19795.4|19807.4|19795.4|19805.9|19793.9|10
1737137740000|2025-01-17 18:15:40|19806.2|19794.2|19808.4|19796.4|19808.4|19796.4|19806.2|19794.2|3
1737137750000|2025-01-17 18:15:50|19809.5|19797.5|19808.4|19796.4|19809.5|19797.5|19808.4|19796.4|6
1737137760000|2025-01-17 18:16:00|19809.5|19797.5|19809.5|19797.5|19809.5|19797.5|19809.5|19797.5|1
1737137770000|2025-01-17 18:16:10|19808.4|19796.4|19810.5|19798.5|19810.5|19798.5|19808.4|19796.4|4
1737137780000|2025-01-17 18:16:20|19809.7|19797.7|19808.4|19796.4|19809.7|19797.7|19808.4|19796.4|2
1737137790000|2025-01-17 18:16:30|19809.7|19797.7|19812|19800|19812|19800|19809.7|19797.7|0
1737137800000|2025-01-17 18:16:40|19812.2|19800.2|19812.2|19800.2|19812.2|19800.2|19812.2|19800.2|3
1737137810000|2025-01-17 18:16:50|19813.4|19801.4|19813.4|19801.4|19813.4|19801.4|19813.4|19801.4|0
1737137820000|2025-01-17 18:17:00|19812|19800|19810.9|19798.9|19812|19800|19810.9|19798.9|4
1737137830000|2025-01-17 18:17:10|19810.5|19798.5|19809.5|19797.5|19810.5|19798.5|19809.5|19797.5|3
1737137840000|2025-01-17 18:17:20|19808.4|19796.4|19808.4|19796.4|19809.7|19797.7|19808.4|19796.4|2
1737137850000|2025-01-17 18:17:30|19808.7|19796.7|19809.9|19797.9|19809.9|19797.9|19808.7|19796.7|1
1737137860000|2025-01-17 18:17:40|19808.9|19796.9|19809.9|19797.9|19809.9|19797.9|19808.9|19796.9|0
1737137870000|2025-01-17 18:17:50|19808.9|19796.9|19809.9|19797.9|19809.9|19797.9|19808.9|19796.9|0
1737137880000|2025-01-17 18:18:00|||||||||1
1737137890000|2025-01-17 18:18:10|19811.2|19799.2|19811.2|19799.2|19811.2|19799.2|19811.2|19799.2|15
1737137900000|2025-01-17 18:18:20|19811.4|19799.4|19809.9|19797.9|19812.4|19800.4|19809.9|19797.9|2
1737137910000|2025-01-17 18:18:30|19810.9|19798.9|19810.9|19798.9|19810.9|19798.9|19810.9|19798.9|0
1737137920000|2025-01-17 18:18:40|19809.9|19797.9|19809.9|19797.9|19809.9|19797.9|19809.9|19797.9|0
1737137930000|2025-01-17 18:18:50|19808.9|19796.9|19808.9|19796.9|19808.9|19796.9|19808.9|19796.9|0
1737137940000|2025-01-17 18:19:00|19809.9|19797.9|19806.4|19794.4|19809.9|19797.9|19806.4|19794.4|3
1737137950000|2025-01-17 18:19:10|19803.9|19791.9|19803.9|19791.9|19803.9|19791.9|19803.9|19791.9|4
1737137960000|2025-01-17 18:19:20|19805.2|19793.2|19805.2|19793.2|19805.2|19793.2|19805.2|19793.2|8
1737137970000|2025-01-17 18:19:30|19804.9|19792.9|19805.2|19793.2|19805.2|19793.2|19803.9|19791.9|7
1737137980000|2025-01-17 18:19:40|19804.9|19792.9|19803.9|19791.9|19804.9|19792.9|19803.9|19791.9|1
1737137990000|2025-01-17 18:19:50|19796.2|19784.2|19794.9|19782.9|19796.2|19784.2|19794.9|19782.9|13
1737138000000|2025-01-17 18:20:00|19795.2|19783.2|19800.2|19788.2|19800.2|19788.2|19795.2|19783.2|10
1737138010000|2025-01-17 18:20:10|19799.9|19787.9|19799.9|19787.9|19801.2|19789.2|19799.9|19787.9|1
1737138020000|2025-01-17 18:20:20|19800.9|19788.9|19802.2|19790.2|19803.4|19791.4|19800.9|19788.9|19
1737138030000|2025-01-17 18:20:30|19801.2|19789.2|19801.4|19789.4|19802.2|19790.2|19801.2|19789.2|0
1737138040000|2025-01-17 18:20:40|19801.2|19789.2|19802.7|19790.7|19802.7|19790.7|19801.2|19789.2|2
1737138050000|2025-01-17 18:20:50|19803.7|19791.7|19803.7|19791.7|19803.7|19791.7|19803.7|19791.7|0
1737138070000|2025-01-17 18:21:10|19802.7|19790.7|19797.4|19785.4|19802.7|19790.7|19796.2|19784.2|6
1737138080000|2025-01-17 18:21:20|19798.7|19786.7|19798.7|19786.7|19798.7|19786.7|19797.7|19785.7|3
1737138090000|2025-01-17 18:21:30|19797.2|19785.2|19797.7|19785.7|19797.7|19785.7|19796.2|19784.2|21
1737138100000|2025-01-17 18:21:40|19796.4|19784.4|19796.4|19784.4|19796.4|19784.4|19796.4|19784.4|10
1737138110000|2025-01-17 18:21:50|19797.4|19785.4|19797.4|19785.4|19797.7|19785.7|19797.4|19785.4|0
1737138120000|2025-01-17 18:22:00|19797.7|19785.7|19793.9|19781.9|19797.7|19785.7|19793.9|19781.9|4
1737138130000|2025-01-17 18:22:10|19789.7|19777.7|19788.4|19776.4|19789.7|19777.7|19788.4|19776.4|10
1737138140000|2025-01-17 18:22:20|19789.7|19777.7|19791.2|19779.2|19791.2|19779.2|19789.7|19777.7|5
1737138150000|2025-01-17 18:22:30|||||||||2
1737138160000|2025-01-17 18:22:40|19792.2|19780.2|19792.2|19780.2|19792.2|19780.2|19792.2|19780.2|0
1737138170000|2025-01-17 18:22:50|19792.4|19780.4|19794.2|19782.2|19796|19784|19792.4|19780.4|12
1737138210000|2025-01-17 18:23:30|19795.2|19783.2|19795.7|19783.7|19795.7|19783.7|19794.2|19782.2|12
1737138220000|2025-01-17 18:23:40|19796.7|19784.7|19798|19786|19798|19786|19796.7|19784.7|0
1737138230000|2025-01-17 18:23:50|19798.2|19786.2|19792|19780|19798.2|19786.2|19792|19780|9
1737138240000|2025-01-17 18:24:00|19792.2|19780.2|19792.2|19780.2|19793.2|19781.2|19792.2|19780.2|13
1737138250000|2025-01-17 18:24:10|19793.2|19781.2|19792.2|19780.2|19793.2|19781.2|19792.2|19780.2|0
1737138260000|2025-01-17 18:24:20|19793.2|19781.2|19794.7|19782.7|19795.7|19783.7|19793.2|19781.2|0
1737138270000|2025-01-17 18:24:30|19795.7|19783.7|19794.7|19782.7|19795.7|19783.7|19794.7|19782.7|9
1737138280000|2025-01-17 18:24:40|19793.5|19781.5|19792.4|19780.4|19793.5|19781.5|19792.4|19780.4|0
1737138290000|2025-01-17 18:24:50|19793.5|19781.5|19792.4|19780.4|19793.5|19781.5|19792.4|19780.4|0
1737138300000|2025-01-17 18:25:00|19793.5|19781.5|19793.7|19781.7|19793.7|19781.7|19793.5|19781.5|4
1737138310000|2025-01-17 18:25:10|19793.5|19781.5|19792.4|19780.4|19793.5|19781.5|19792.4|19780.4|0
1737138320000|2025-01-17 18:25:20|19791|19779|19789.9|19777.9|19791|19779|19789.9|19777.9|19
1737138330000|2025-01-17 18:25:30|19791|19779|19791|19779|19791|19779|19789.9|19777.9|0
1737138350000|2025-01-17 18:25:50|19789.9|19777.9|19789.5|19777.5|19789.9|19777.9|19789.5|19777.5|12
1737138360000|2025-01-17 18:26:00|19792.2|19780.2|19793.2|19781.2|19793.2|19781.2|19792.2|19780.2|20
1737138370000|2025-01-17 18:26:10|19792.2|19780.2|19792.2|19780.2|19792.2|19780.2|19792|19780|5
1737138380000|2025-01-17 18:26:20|19794.5|19782.5|19794.7|19782.7|19794.7|19782.7|19794.5|19782.5|2
1737138390000|2025-01-17 18:26:30|19794.2|19782.2|19793.2|19781.2|19794.2|19782.2|19792.2|19780.2|7
1737138400000|2025-01-17 18:26:40|19792.2|19780.2|19792.2|19780.2|19792.2|19780.2|19792.2|19780.2|0
1737138420000|2025-01-17 18:27:00|19793.2|19781.2|19793.2|19781.2|19793.2|19781.2|19793.2|19781.2|0
1737138430000|2025-01-17 18:27:10|19792.2|19780.2|19790.7|19778.7|19792.2|19780.2|19790.7|19778.7|7
1737138440000|2025-01-17 18:27:20|19790.5|19778.5|19789.5|19777.5|19790.5|19778.5|19789.5|19777.5|0
1737138460000|2025-01-17 18:27:40|19790.7|19778.7|19789.7|19777.7|19790.7|19778.7|19789.7|19777.7|1
1737138470000|2025-01-17 18:27:50|19788.7|19776.7|19786|19774|19788.7|19776.7|19786|19774|0
1737138480000|2025-01-17 18:28:00|19787.2|19775.2|19787.2|19775.2|19787.2|19775.2|19787.2|19775.2|2
1737138490000|2025-01-17 18:28:10|19789.2|19777.2|19789.2|19777.2|19789.7|19777.7|19788.5|19776.5|3
1737138500000|2025-01-17 18:28:20|19793|19781|19793|19781|19793|19781|19793|19781|2
1737138510000|2025-01-17 18:28:30|19792.7|19780.7|19793.8|19781.8|19793.8|19781.8|19792.7|19780.7|0
1737138520000|2025-01-17 18:28:40|19795|19783|19793.8|19781.8|19795|19783|19793.8|19781.8|0
1737138530000|2025-01-17 18:28:50|19792.7|19780.7|19790.2|19778.2|19792.7|19780.7|19790.2|19778.2|0
1737138540000|2025-01-17 18:29:00|||||||||2
1737138550000|2025-01-17 18:29:10|19791.5|19779.5|19791.5|19779.5|19791.5|19779.5|19791.5|19779.5|0
1737138560000|2025-01-17 18:29:20|19791.7|19779.7|19791.7|19779.7|19791.7|19779.7|19791.5|19779.5|1
1737138570000|2025-01-17 18:29:30|19791.5|19779.5|19791.7|19779.7|19791.7|19779.7|19791.5|19779.5|6
1737138580000|2025-01-17 18:29:40|19792.7|19780.7|19791.7|19779.7|19792.7|19780.7|19791.7|19779.7|0
1737138600000|2025-01-17 18:30:00|19793.8|19781.8|19793.8|19781.8|19793.8|19781.8|19793.8|19781.8|4
1737138610000|2025-01-17 18:30:10|19791.5|19779.5|19791.5|19779.5|19791.5|19779.5|19791.5|19779.5|2
1737138620000|2025-01-17 18:30:20|19790.5|19778.5|19790.2|19778.2|19790.5|19778.5|19790.2|19778.2|0
1737138630000|2025-01-17 18:30:30|19792.3|19780.3|19791.3|19779.3|19792.3|19780.3|19791.3|19779.3|1
1737138640000|2025-01-17 18:30:40|19790.2|19778.2|19788.8|19776.8|19791.7|19779.7|19787.7|19775.7|12
1737138650000|2025-01-17 18:30:50|19786.3|19774.3|19786.7|19774.7|19786.7|19774.7|19786.3|19774.3|1
1737138660000|2025-01-17 18:31:00|19787.7|19775.7|19785.2|19773.2|19788.8|19776.8|19785.2|19773.2|3
1737138670000|2025-01-17 18:31:10|19784|19772|19783.8|19771.8|19784|19772|19783.8|19771.8|5
1737138680000|2025-01-17 18:31:20|19784.2|19772.2|19784.2|19772.2|19785.5|19773.5|19784.2|19772.2|2
1737138690000|2025-01-17 18:31:30|19782.7|19770.7|19782.7|19770.7|19782.7|19770.7|19782.7|19770.7|1
1737138700000|2025-01-17 18:31:40|||||||||11
1737138710000|2025-01-17 18:31:50|19783|19771|19785.2|19773.2|19785.2|19773.2|19783|19771|3
1737138730000|2025-01-17 18:32:10|19784.2|19772.2|19784.2|19772.2|19784.2|19772.2|19784.2|19772.2|0
1737138740000|2025-01-17 18:32:20|19785.2|19773.2|19786.5|19774.5|19786.5|19774.5|19785.2|19773.2|2
1737138750000|2025-01-17 18:32:30|19788.8|19776.8|19787.7|19775.7|19788.8|19776.8|19787.7|19775.7|1
1737138760000|2025-01-17 18:32:40|19786.7|19774.7|19786.5|19774.5|19786.7|19774.7|19786.5|19774.5|0
1737138770000|2025-01-17 18:32:50|19786.3|19774.3|19786.3|19774.3|19786.3|19774.3|19786.3|19774.3|2
1737138780000|2025-01-17 18:33:00|19785.2|19773.2|19784.2|19772.2|19785.2|19773.2|19784.2|19772.2|16
1737138790000|2025-01-17 18:33:10|19785.2|19773.2|19784.2|19772.2|19785.2|19773.2|19784.2|19772.2|1
1737138800000|2025-01-17 18:33:20|19785.2|19773.2|19783|19771|19785.2|19773.2|19783|19771|0
1737138830000|2025-01-17 18:33:50|19780|19768|19780|19768|19781.3|19769.3|19778|19766|21
1737138840000|2025-01-17 18:34:00|19779|19767|19780.2|19768.2|19780.2|19768.2|19779|19767|2
1737138850000|2025-01-17 18:34:10|19779|19767|19779.2|19767.2|19779.2|19767.2|19779|19767|0
1737138860000|2025-01-17 18:34:20|19779|19767|19781.3|19769.3|19781.3|19769.3|19779|19767|3
1737138870000|2025-01-17 18:34:30|19781.5|19769.5|19780.5|19768.5|19781.5|19769.5|19779|19767|5
1737138880000|2025-01-17 18:34:40|19781.5|19769.5|19783.8|19771.8|19783.8|19771.8|19781.5|19769.5|4
1737138890000|2025-01-17 18:34:50|19782.7|19770.7|19784.2|19772.2|19785.2|19773.2|19782.7|19770.7|6
1737138900000|2025-01-17 18:35:00|19785.2|19773.2|19787.7|19775.7|19787.7|19775.7|19785.2|19773.2|8
1737138910000|2025-01-17 18:35:10|19786.7|19774.7|19786.7|19774.7|19786.7|19774.7|19786.7|19774.7|5
1737138920000|2025-01-17 18:35:20|19785.5|19773.5|19786.7|19774.7|19786.7|19774.7|19785.5|19773.5|0
1737138930000|2025-01-17 18:35:30|19786.5|19774.5|19782.7|19770.7|19786.5|19774.5|19781.7|19769.7|0
1737138940000|2025-01-17 18:35:40|19781.7|19769.7|19781.7|19769.7|19781.7|19769.7|19781.7|19769.7|0
1737138950000|2025-01-17 18:35:50|19782|19770|19781.7|19769.7|19782|19770|19781|19769|29
1737138960000|2025-01-17 18:36:00|19780.7|19768.7|19782|19770|19782|19770|19778.7|19766.7|4
1737138970000|2025-01-17 18:36:10|19783|19771|19780.7|19768.7|19783|19771|19779.2|19767.2|8
1737138980000|2025-01-17 18:36:20|19781.7|19769.7|19782|19770|19782|19770|19781.7|19769.7|1
1737138990000|2025-01-17 18:36:30|19780.7|19768.7|19779.5|19767.5|19780.7|19768.7|19779.5|19767.5|2
1737139000000|2025-01-17 18:36:40|19778|19766|19777|19765|19778.2|19766.2|19776|19764|5
1737139010000|2025-01-17 18:36:50|19775|19763|19775.7|19763.7|19776.7|19764.7|19773|19761|27
1737139020000|2025-01-17 18:37:00|19776.7|19764.7|19779.5|19767.5|19779.5|19767.5|19776.7|19764.7|3
1737139030000|2025-01-17 18:37:10|19778.5|19766.5|19781|19769|19781|19769|19778.5|19766.5|13
1737139040000|2025-01-17 18:37:20|19781.2|19769.2|19779.7|19767.7|19782.2|19770.2|19778.5|19766.5|21
1737139050000|2025-01-17 18:37:30|19779.5|19767.5|19780.7|19768.7|19780.7|19768.7|19779.5|19767.5|7
1737139060000|2025-01-17 18:37:40|19779.7|19767.7|19778.5|19766.5|19779.7|19767.7|19778.5|19766.5|9
1737139070000|2025-01-17 18:37:50|||||||||5
1737139090000|2025-01-17 18:38:10|19778.9|19766.9|19777.5|19765.5|19778.9|19766.9|19776.4|19764.4|23
1737139100000|2025-01-17 18:38:20|19776.4|19764.4|19777.5|19765.5|19777.5|19765.5|19776.4|19764.4|0
1737139120000|2025-01-17 18:38:40|19776.4|19764.4|19773.9|19761.9|19776.4|19764.4|19773.9|19761.9|9
1737139130000|2025-01-17 18:38:50|19775.2|19763.2|19773.9|19761.9|19775.2|19763.2|19773.7|19761.7|13
1737139140000|2025-01-17 18:39:00|19773.7|19761.7|19773.9|19761.9|19773.9|19761.9|19773.7|19761.7|1
1737139150000|2025-01-17 18:39:10|19775|19763|19772.5|19760.5|19775|19763|19771.7|19759.7|4
1737139160000|2025-01-17 18:39:20|19772.2|19760.2|19771.2|19759.2|19772.2|19760.2|19771.2|19759.2|1
1737139180000|2025-01-17 18:39:40|19770.2|19758.2|19762.2|19750.2|19770.2|19758.2|19762.2|19750.2|19
1737139190000|2025-01-17 18:39:50|19761|19749|19762.7|19750.7|19762.7|19750.7|19761|19749|10
1737139200000|2025-01-17 18:40:00|19762.5|19750.5|19763.7|19751.7|19763.7|19751.7|19762.5|19750.5|0
1737139210000|2025-01-17 18:40:10|19763.9|19751.9|19762.5|19750.5|19765|19753|19762.5|19750.5|7
1737139220000|2025-01-17 18:40:20|19762.2|19750.2|19761.2|19749.2|19762.2|19750.2|19760.2|19748.2|1
1737139230000|2025-01-17 18:40:30|19762.5|19750.5|19762.7|19750.7|19762.7|19750.7|19762.5|19750.5|1
1737139240000|2025-01-17 18:40:40|19764.7|19752.7|19763.7|19751.7|19765.2|19753.2|19762.2|19750.2|19
1737139250000|2025-01-17 18:40:50|19762.7|19750.7|19762.5|19750.5|19762.7|19750.7|19762.5|19750.5|7
1737139260000|2025-01-17 18:41:00|19761.2|19749.2|19762.5|19750.5|19762.5|19750.5|19761.2|19749.2|1
1737139270000|2025-01-17 18:41:10|19762.2|19750.2|19761.2|19749.2|19762.5|19750.5|19761.2|19749.2|5
1737139280000|2025-01-17 18:41:20|19762.7|19750.7|19763.7|19751.7|19763.9|19751.9|19762.5|19750.5|5
1737139290000|2025-01-17 18:41:30|19763.9|19751.9|19762.7|19750.7|19763.9|19751.9|19762.7|19750.7|0
1737139300000|2025-01-17 18:41:40|19761.7|19749.7|19767.7|19755.7|19767.7|19755.7|19761.7|19749.7|40
1737139310000|2025-01-17 18:41:50|19767.5|19755.5|19762.7|19750.7|19767.5|19755.5|19762.5|19750.5|4
1737139320000|2025-01-17 18:42:00|19762.9|19750.9|19763.7|19751.7|19763.7|19751.7|19762.7|19750.7|3
1737139330000|2025-01-17 18:42:10|19763.9|19751.9|19762.5|19750.5|19763.9|19751.9|19762.5|19750.5|17
1737139340000|2025-01-17 18:42:20|19762.7|19750.7|19763.7|19751.7|19766.4|19754.4|19762.7|19750.7|9
1737139350000|2025-01-17 18:42:30|19762.7|19750.7|19763.7|19751.7|19763.7|19751.7|19762.5|19750.5|1
1737139360000|2025-01-17 18:42:40|19762.7|19750.7|19761.4|19749.4|19762.7|19750.7|19761.4|19749.4|10
1737139370000|2025-01-17 18:42:50|||||||||12
1737139380000|2025-01-17 18:43:00|19762.5|19750.5|19763.9|19751.9|19763.9|19751.9|19762.5|19750.5|2
1737139390000|2025-01-17 18:43:10|19762.7|19750.7|19762.7|19750.7|19763.7|19751.7|19762.7|19750.7|5
1737139400000|2025-01-17 18:43:20|19762.9|19750.9|19763.9|19751.9|19763.9|19751.9|19762.9|19750.9|0
1737139410000|2025-01-17 18:43:30|19761.9|19749.9|19763.9|19751.9|19763.9|19751.9|19761.9|19749.9|2
1737139420000|2025-01-17 18:43:40|19766.2|19754.2|19766.2|19754.2|19767.2|19755.2|19763.7|19751.7|10
1737139430000|2025-01-17 18:43:50|19769.7|19757.7|19767.2|19755.2|19770|19758|19767.2|19755.2|6
1737139440000|2025-01-17 18:44:00|19766.2|19754.2|19767.2|19755.2|19767.2|19755.2|19766.2|19754.2|2
1737139450000|2025-01-17 18:44:10|19767.5|19755.5|19767.2|19755.2|19768.5|19756.5|19767.2|19755.2|4
1737139460000|2025-01-17 18:44:20|19768.2|19756.2|19768.7|19756.7|19768.9|19756.9|19767.5|19755.5|6
1737139470000|2025-01-17 18:44:30|19768.9|19756.9|19771.2|19759.2|19772.5|19760.5|19768.9|19756.9|0
1737139480000|2025-01-17 18:44:40|19768.7|19756.7|19769.7|19757.7|19769.7|19757.7|19767.2|19755.2|13
1737139490000|2025-01-17 18:44:50|19770.7|19758.7|19769.7|19757.7|19771|19759|19769.7|19757.7|5
1737139500000|2025-01-17 18:45:00|19772.7|19760.7|19770.2|19758.2|19773.7|19761.7|19770.2|19758.2|13
1737139510000|2025-01-17 18:45:10|19768.9|19756.9|19766.2|19754.2|19770|19758|19766.2|19754.2|7
1737139520000|2025-01-17 18:45:20|19766|19754|19761|19749|19766|19754|19761|19749|2
1737139530000|2025-01-17 18:45:30|19763.2|19751.2|19763.7|19751.7|19763.7|19751.7|19762.2|19750.2|3
1737139540000|2025-01-17 18:45:40|19764.7|19752.7|19763.2|19751.2|19764.7|19752.7|19763.2|19751.2|8
1737139550000|2025-01-17 18:45:50|19763.5|19751.5|19764.7|19752.7|19766|19754|19763.5|19751.5|7
1737139560000|2025-01-17 18:46:00|19765|19753|19764.7|19752.7|19766.2|19754.2|19764.7|19752.7|4
1737139570000|2025-01-17 18:46:10|19765|19753|19766|19754|19767.2|19755.2|19764.7|19752.7|7
1737139580000|2025-01-17 18:46:20|19769.7|19757.7|19767.2|19755.2|19770|19758|19767.2|19755.2|2
1737139590000|2025-01-17 18:46:30|19767.7|19755.7|19767.7|19755.7|19767.7|19755.7|19767.7|19755.7|0
1737139600000|2025-01-17 18:46:40|19768.7|19756.7|19767.2|19755.2|19768.7|19756.7|19766|19754|8
1737139610000|2025-01-17 18:46:50|19766.2|19754.2|19764.7|19752.7|19766.2|19754.2|19764.7|19752.7|6
1737139620000|2025-01-17 18:47:00|19765.7|19753.7|19767.2|19755.2|19767.5|19755.5|19764.7|19752.7|8
1737139630000|2025-01-17 18:47:10|19766.2|19754.2|19764.7|19752.7|19767.5|19755.5|19764.7|19752.7|9
1737139640000|2025-01-17 18:47:20|19765.7|19753.7|19765.7|19753.7|19765.7|19753.7|19765.7|19753.7|0
1737139650000|2025-01-17 18:47:30|19764.7|19752.7|19763.7|19751.7|19764.7|19752.7|19763.7|19751.7|0
1737139660000|2025-01-17 18:47:40|19764.7|19752.7|19764.7|19752.7|19764.7|19752.7|19763.2|19751.2|12
1737139670000|2025-01-17 18:47:50|19763.7|19751.7|19761|19749|19763.7|19751.7|19761|19749|17
1737139680000|2025-01-17 18:48:00|19760|19748|19761|19749|19761|19749|19760|19748|0
1737139690000|2025-01-17 18:48:10|19758.9|19746.9|19760|19748|19761|19749|19758.9|19746.9|24
1737139700000|2025-01-17 18:48:20|19759.7|19747.7|19758.7|19746.7|19759.7|19747.7|19757.5|19745.5|7
1737139710000|2025-01-17 18:48:30|19758.5|19746.5|19757.5|19745.5|19758.5|19746.5|19757.5|19745.5|12
1737139720000|2025-01-17 18:48:40|19756|19744|19747.5|19735.5|19756|19744|19747.5|19735.5|15
1737139730000|2025-01-17 18:48:50|19746.4|19734.4|19748.5|19736.5|19749.7|19737.7|19746.2|19734.2|9
1737139740000|2025-01-17 18:49:00|19748.7|19736.7|19750.7|19738.7|19750.7|19738.7|19748.5|19736.5|5
1737139750000|2025-01-17 18:49:10|19749.7|19737.7|19751|19739|19751.2|19739.2|19748.5|19736.5|5
1737139760000|2025-01-17 18:49:20|19751.2|19739.2|19752.7|19740.7|19752.7|19740.7|19751.2|19739.2|6
1737139770000|2025-01-17 18:49:30|19754.7|19742.7|19754.7|19742.7|19755|19743|19754.7|19742.7|13
1737139780000|2025-01-17 18:49:40|19752.2|19740.2|19751.2|19739.2|19752.2|19740.2|19751|19739|13
1737139790000|2025-01-17 18:49:50|19751|19739|19754.7|19742.7|19754.7|19742.7|19751|19739|8
1737139800000|2025-01-17 18:50:00|19752.5|19740.5|19751|19739|19752.5|19740.5|19751|19739|5
1737139810000|2025-01-17 18:50:10|19750|19738|19748.7|19736.7|19750|19738|19748.7|19736.7|4
1737139820000|2025-01-17 18:50:20|19749.7|19737.7|19745|19733|19749.7|19737.7|19743.9|19731.9|3
1737139830000|2025-01-17 18:50:30|19745.2|19733.2|19746.4|19734.4|19746.4|19734.4|19745.2|19733.2|6
1737139840000|2025-01-17 18:50:40|19747.5|19735.5|19746.2|19734.2|19747.5|19735.5|19742.7|19730.7|26
1737139850000|2025-01-17 18:50:50|19745.2|19733.2|19742.7|19730.7|19746.2|19734.2|19742.7|19730.7|7
1737139860000|2025-01-17 18:51:00|19743.7|19731.7|19742.7|19730.7|19745|19733|19742.7|19730.7|1
1737139870000|2025-01-17 18:51:10|19743.7|19731.7|19743.7|19731.7|19746.2|19734.2|19742.7|19730.7|10
1737139880000|2025-01-17 18:51:20|19746.2|19734.2|19745.2|19733.2|19746.2|19734.2|19745|19733|12
1737139890000|2025-01-17 18:51:30|19747.7|19735.7|19747.7|19735.7|19749|19737|19746.7|19734.7|3
1737139900000|2025-01-17 18:51:40|19746.5|19734.5|19745.2|19733.2|19746.7|19734.7|19745.2|19733.2|10
1737139910000|2025-01-17 18:51:50|19745.4|19733.4|19747.7|19735.7|19747.9|19735.9|19745.4|19733.4|4
1737139920000|2025-01-17 18:52:00|19746.7|19734.7|19747.7|19735.7|19747.7|19735.7|19746.7|19734.7|1
1737139930000|2025-01-17 18:52:10|19746.7|19734.7|19745.2|19733.2|19746.7|19734.7|19745.2|19733.2|7
1737139940000|2025-01-17 18:52:20|19746.2|19734.2|19745.4|19733.4|19746.5|19734.5|19745.2|19733.2|0
1737139950000|2025-01-17 18:52:30|19746.5|19734.5|19747.7|19735.7|19750.2|19738.2|19746.5|19734.5|5
1737139960000|2025-01-17 18:52:40|19747.5|19735.5|19751.7|19739.7|19751.7|19739.7|19745.2|19733.2|18
1737139970000|2025-01-17 18:52:50|19749.2|19737.2|19745.2|19733.2|19749.2|19737.2|19745.2|19733.2|14
1737139980000|2025-01-17 18:53:00|19741.7|19729.7|19739|19727|19741.7|19729.7|19737.7|19725.7|14
1737139990000|2025-01-17 18:53:10|19740.2|19728.2|19741.2|19729.2|19745.2|19733.2|19740.2|19728.2|30
1737140000000|2025-01-17 18:53:20|19741.5|19729.5|19744|19732|19744|19732|19741.2|19729.2|7
1737140010000|2025-01-17 18:53:30|19743.7|19731.7|19744|19732|19744|19732|19743.7|19731.7|5
1737140020000|2025-01-17 18:53:40|19742.9|19730.9|19740.2|19728.2|19745|19733|19740.2|19728.2|17
1737140030000|2025-01-17 18:53:50|19741.7|19729.7|19743.2|19731.2|19745.2|19733.2|19741.7|19729.7|8
1737140040000|2025-01-17 18:54:00|19744.2|19732.2|19743.2|19731.2|19744.2|19732.2|19742.9|19730.9|4
1737140050000|2025-01-17 18:54:10|19743.4|19731.4|19742.7|19730.7|19745.4|19733.4|19740.7|19728.7|13
1737140060000|2025-01-17 18:54:20|19742.9|19730.9|19745.4|19733.4|19745.4|19733.4|19742.9|19730.9|2
1737140070000|2025-01-17 18:54:30|19745.2|19733.2|19745.4|19733.4|19745.4|19733.4|19745.2|19733.2|0
1737140080000|2025-01-17 18:54:40|19746.5|19734.5|19744|19732|19746.5|19734.5|19744|19732|12
1737140090000|2025-01-17 18:54:50|19745.2|19733.2|19742.9|19730.9|19746.2|19734.2|19741.7|19729.7|8
1737140100000|2025-01-17 18:55:00|19742.7|19730.7|19741.5|19729.5|19743.2|19731.2|19741.5|19729.5|9
1737140110000|2025-01-17 18:55:10|19741.7|19729.7|19739.2|19727.2|19741.7|19729.7|19739.2|19727.2|11
1737140120000|2025-01-17 18:55:20|19740.2|19728.2|19739.2|19727.2|19740.2|19728.2|19739|19727|5
1737140130000|2025-01-17 18:55:30|19739|19727|19736.9|19724.9|19739|19727|19736.9|19724.9|4
1737140140000|2025-01-17 18:55:40|19735.4|19723.4|19735.2|19723.2|19736.2|19724.2|19735.2|19723.2|9
1737140150000|2025-01-17 18:55:50|19734|19722|19735.2|19723.2|19735.4|19723.4|19734|19722|9
1737140160000|2025-01-17 18:56:00|19734.2|19722.2|19739|19727|19739.2|19727.2|19734.2|19722.2|10
1737140170000|2025-01-17 18:56:10|19737.9|19725.9|19737.9|19725.9|19739.2|19727.2|19737.7|19725.7|6
1737140180000|2025-01-17 18:56:20|19739|19727|19738.2|19726.2|19739.2|19727.2|19737.9|19725.9|2
1737140190000|2025-01-17 18:56:30|19737.9|19725.9|19739.2|19727.2|19740.4|19728.4|19737.9|19725.9|5
1737140200000|2025-01-17 18:56:40|19738.7|19726.7|19738.7|19726.7|19738.7|19726.7|19738.7|19726.7|30
1737140210000|2025-01-17 18:56:50|19739|19727|19736|19724|19739|19727|19736|19724|5
1737140220000|2025-01-17 18:57:00|19736.2|19724.2|19738.7|19726.7|19739|19727|19736.2|19724.2|11
1737140230000|2025-01-17 18:57:10|19736.5|19724.5|19738.5|19726.5|19738.7|19726.7|19736.5|19724.5|5
1737140240000|2025-01-17 18:57:20|19738.7|19726.7|19738.7|19726.7|19738.7|19726.7|19738.7|19726.7|2
1737140250000|2025-01-17 18:57:30|19739|19727|19739|19727|19739|19727|19739|19727|4
1737140260000|2025-01-17 18:57:40|19741.2|19729.2|19740.2|19728.2|19741.2|19729.2|19736.7|19724.7|47
1737140270000|2025-01-17 18:57:50|19739|19727|19744.4|19732.4|19745.7|19733.7|19739|19727|27
1737140280000|2025-01-17 18:58:00|19746.7|19734.7|19754.4|19742.4|19754.4|19742.4|19745.7|19733.7|31
1737140290000|2025-01-17 18:58:10|19754.2|19742.2|19751.9|19739.9|19754.4|19742.4|19751.9|19739.9|17
1737140300000|2025-01-17 18:58:20|19750.2|19738.2|19749.4|19737.4|19750.7|19738.7|19749.2|19737.2|4
1737140310000|2025-01-17 18:58:30|||||||||2
1737140320000|2025-01-17 18:58:40|19749.2|19737.2|19747.7|19735.7|19749.2|19737.2|19747.7|19735.7|10
1737140330000|2025-01-17 18:58:50|19749.2|19737.2|19745.7|19733.7|19749.2|19737.2|19745.7|19733.7|9
1737140340000|2025-01-17 18:59:00|19744.4|19732.4|19746.5|19734.5|19746.5|19734.5|19744.4|19732.4|22
1737140350000|2025-01-17 18:59:10|19745.2|19733.2|19744.2|19732.2|19745.2|19733.2|19744.2|19732.2|15
1737140360000|2025-01-17 18:59:20|19742.7|19730.7|19742.5|19730.5|19742.7|19730.7|19741.5|19729.5|32
1737140370000|2025-01-17 18:59:30|19743.5|19731.5|19738.5|19726.5|19743.5|19731.5|19738.2|19726.2|39
1737140380000|2025-01-17 18:59:40|19738.2|19726.2|19743.5|19731.5|19743.5|19731.5|19738|19726|85
1737140390000|2025-01-17 18:59:50|19745.5|19733.5|19743.5|19731.5|19746|19734|19743.5|19731.5|50
1737140400000|2025-01-17 19:00:00|19745.5|19733.5|19745.5|19733.5|19745.5|19733.5|19745.5|19733.5|6
1737140410000|2025-01-17 19:00:10|19748.5|19736.5|19748.5|19736.5|19748.5|19736.5|19748.5|19736.5|18
1737140420000|2025-01-17 19:00:20|19746|19734|19746|19734|19746|19734|19746|19734|10
1737140430000|2025-01-17 19:00:30|19747.2|19735.2|19746|19734|19748.2|19736.2|19743.5|19731.5|14
1737140440000|2025-01-17 19:00:40|19747|19735|19743.2|19731.2|19747|19735|19743.2|19731.2|10
1737140450000|2025-01-17 19:00:50|19743.5|19731.5|19738.5|19726.5|19743.5|19731.5|19738.5|19726.5|3
1737140460000|2025-01-17 19:01:00|19738.7|19726.7|19741.5|19729.5|19742.5|19730.5|19738.5|19726.5|6
1737140470000|2025-01-17 19:01:10|19741|19729|19741.5|19729.5|19741.5|19729.5|19740|19728|19
1737140480000|2025-01-17 19:01:20|19739.4|19727.4|19739.2|19727.2|19739.4|19727.4|19739|19727|7
1737140490000|2025-01-17 19:01:30|19739.4|19727.4|19739.2|19727.2|19739.4|19727.4|19739.2|19727.2|25
1737140500000|2025-01-17 19:01:40|19743.5|19731.5|19741.2|19729.2|19743.5|19731.5|19741.2|19729.2|5
1737140510000|2025-01-17 19:01:50|19742.2|19730.2|19740|19728|19742.2|19730.2|19740|19728|0
1737140520000|2025-01-17 19:02:00|19741|19729|19742.2|19730.2|19742.2|19730.2|19739|19727|2
1737140530000|2025-01-17 19:02:10|19742.5|19730.5|19742.5|19730.5|19743.5|19731.5|19742.5|19730.5|0
1737140540000|2025-01-17 19:02:20|19743.5|19731.5|19741.2|19729.2|19743.5|19731.5|19741.2|19729.2|0
1737140570000|2025-01-17 19:02:50|19741.5|19729.5|19741.2|19729.2|19741.5|19729.5|19741.2|19729.2|0
1737140580000|2025-01-17 19:03:00|19741|19729|19743.7|19731.7|19745.2|19733.2|19741|19729|15
1737140590000|2025-01-17 19:03:10|19744|19732|19746.2|19734.2|19747.7|19735.7|19744|19732|7
1737140600000|2025-01-17 19:03:20|19745.2|19733.2|19747.7|19735.7|19747.7|19735.7|19745.2|19733.2|6
1737140610000|2025-01-17 19:03:30|||||||||1
1737140620000|2025-01-17 19:03:40|19749|19737|19749|19737|19750.2|19738.2|19747.7|19735.7|11
1737140630000|2025-01-17 19:03:50|19750|19738|19758.8|19746.8|19760.5|19748.5|19749.7|19737.7|21
1737140640000|2025-01-17 19:04:00|19759|19747|19760|19748|19760|19748|19758.8|19746.8|4
1737140650000|2025-01-17 19:04:10|19759.8|19747.8|19759|19747|19759.8|19747.8|19758.8|19746.8|2
1737140660000|2025-01-17 19:04:20|19758.8|19746.8|19757.8|19745.8|19759|19747|19757.8|19745.8|3
1737140670000|2025-01-17 19:04:30|19755.7|19743.7|19755.5|19743.5|19755.7|19743.7|19754.7|19742.7|12
1737140680000|2025-01-17 19:04:40|19756|19744|19756|19744|19756|19744|19756|19744|1
1737140690000|2025-01-17 19:04:50|19755.7|19743.7|19752|19740|19758.2|19746.2|19752|19740|15
1737469800000|2025-01-21 14:30:00|19776.9|19764.9|19768|19756|19783|19771|19750.4|19738.4|157
1737469810000|2025-01-21 14:30:10|19768.2|19756.2|19783.6|19771.6|19786.1|19774.1|19768.2|19756.2|50
1737469820000|2025-01-21 14:30:20|19786.1|19774.1|19796.3|19784.3|19799.9|19787.9|19779.4|19767.4|64
1737469830000|2025-01-21 14:30:30|19797.4|19785.4|19788.5|19776.5|19799|19787|19783.5|19771.5|32
1737469840000|2025-01-21 14:30:40|19786.3|19774.3|19790.2|19778.2|19791.3|19779.3|19785.2|19773.2|16
1737469850000|2025-01-21 14:30:50|19790|19778|19788|19776|19796.6|19784.6|19786.6|19774.6|13
1737469860000|2025-01-21 14:31:00|19789.4|19777.4|19797.9|19785.9|19798|19786|19785.7|19773.7|66
1737469870000|2025-01-21 14:31:10|19798|19786|19804.4|19792.4|19806.6|19794.6|19796.5|19784.5|19
1737469880000|2025-01-21 14:31:20|19804.3|19792.3|19809.4|19797.4|19816.9|19804.9|19804.1|19792.1|54
1737469890000|2025-01-21 14:31:30|19809.3|19797.3|19818|19806|19819.1|19807.1|19809.3|19797.3|56
1737469900000|2025-01-21 14:31:40|19819.1|19807.1|19814.1|19802.1|19819.1|19807.1|19808.2|19796.2|84
1737469910000|2025-01-21 14:31:50|19814.3|19802.3|19799.4|19787.4|19814.3|19802.3|19798.2|19786.2|29
1737469920000|2025-01-21 14:32:00|19799.3|19787.3|19787.9|19775.9|19799.3|19787.3|19783|19771|17
1737469930000|2025-01-21 14:32:10|19790.4|19778.4|19791.6|19779.6|19793.8|19781.8|19790.4|19778.4|27
1737469940000|2025-01-21 14:32:20|19792.7|19780.7|19786.3|19774.3|19794|19782|19786.3|19774.3|16
1737469950000|2025-01-21 14:32:30|19786.5|19774.5|19788.8|19776.8|19788.8|19776.8|19786.5|19774.5|2
1737469960000|2025-01-21 14:32:40|19787.4|19775.4|19799.1|19787.1|19799.1|19787.1|19787.4|19775.4|7
1737469970000|2025-01-21 14:32:50|19804|19792|19800.5|19788.5|19805.4|19793.4|19797.7|19785.7|53
1737469980000|2025-01-21 14:33:00|19799.4|19787.4|19796.9|19784.9|19809.1|19797.1|19795.5|19783.5|38
1737469990000|2025-01-21 14:33:10|19797.1|19785.1|19797.2|19785.2|19798.5|19786.5|19797.1|19785.1|23
1737470000000|2025-01-21 14:33:20|19798.3|19786.3|19795.8|19783.8|19798.3|19786.3|19795.8|19783.8|5
1737470010000|2025-01-21 14:33:30|19794.7|19782.7|19793.3|19781.3|19796.9|19784.9|19793.3|19781.3|5
1737470020000|2025-01-21 14:33:40|19790.8|19778.8|19788.2|19776.2|19790.8|19778.8|19786.9|19774.9|16
1737470030000|2025-01-21 14:33:50|19789.6|19777.6|19796|19784|19797.1|19785.1|19789.4|19777.4|21
1737470040000|2025-01-21 14:34:00|19797.1|19785.1|19798.2|19786.2|19798.2|19786.2|19793.3|19781.3|19
1737470050000|2025-01-21 14:34:10|19798|19786|19798|19786|19798.2|19786.2|19796.9|19784.9|2
1737470060000|2025-01-21 14:34:20|19804.4|19792.4|19803.2|19791.2|19806.9|19794.9|19800.5|19788.5|3
1737470070000|2025-01-21 14:34:30|19802.1|19790.1|19800.8|19788.8|19802.1|19790.1|19800.7|19788.7|4
1737470080000|2025-01-21 14:34:40|19800.7|19788.7|19809.4|19797.4|19809.6|19797.6|19800.5|19788.5|7
1737470090000|2025-01-21 14:34:50|19809.6|19797.6|19813.2|19801.2|19813.2|19801.2|19809.4|19797.4|5
1737470100000|2025-01-21 14:35:00|19813|19801|19813|19801|19813.2|19801.2|19809.4|19797.4|11
1737470110000|2025-01-21 14:35:10|19813.2|19801.2|19815.5|19803.5|19819.3|19807.3|19813|19801|19
1737470120000|2025-01-21 14:35:20|19815.4|19803.4|19811.9|19799.9|19815.5|19803.5|19811.8|19799.8|6
1737470130000|2025-01-21 14:35:30|19811.8|19799.8|19814.3|19802.3|19814.3|19802.3|19810.4|19798.4|8
1737470140000|2025-01-21 14:35:40|19813|19801|19811.6|19799.6|19815.4|19803.4|19810.5|19798.5|10
1737470150000|2025-01-21 14:35:50|19810.5|19798.5|19805.4|19793.4|19811.6|19799.6|19805.4|19793.4|1
1737470160000|2025-01-21 14:36:00|19806.6|19794.6|19812.9|19800.9|19812.9|19800.9|19806.6|19794.6|5
1737470170000|2025-01-21 14:36:10|19814.1|19802.1|19814|19802|19815.4|19803.4|19812.9|19800.9|30
1737470180000|2025-01-21 14:36:20|19812.9|19800.9|19819.1|19807.1|19819.1|19807.1|19812.9|19800.9|13
1737470190000|2025-01-21 14:36:30|19819.3|19807.3|19821.6|19809.6|19822.9|19810.9|19819.3|19807.3|1
1737470200000|2025-01-21 14:36:40|19819.1|19807.1|19817.9|19805.9|19820.2|19808.2|19817.9|19805.9|1
1737470210000|2025-01-21 14:36:50|19812.9|19800.9|19810.5|19798.5|19812.9|19800.9|19807.9|19795.9|13
1737470220000|2025-01-21 14:37:00|19810.4|19798.4|19815.4|19803.4|19815.4|19803.4|19810.4|19798.4|3
1737470230000|2025-01-21 14:37:10|19815.1|19803.1|19810.4|19798.4|19815.1|19803.1|19808|19796|5
1737470240000|2025-01-21 14:37:20|19809.1|19797.1|19807.9|19795.9|19809.1|19797.1|19806.6|19794.6|2
1737470250000|2025-01-21 14:37:30|19809|19797|19809.1|19797.1|19810.4|19798.4|19808|19796|4
1737470260000|2025-01-21 14:37:40|19808|19796|19814.1|19802.1|19814.1|19802.1|19808|19796|4
1737470270000|2025-01-21 14:37:50|19815.4|19803.4|19801.6|19789.6|19818|19806|19801.6|19789.6|34
1737470280000|2025-01-21 14:38:00|19800.5|19788.5|19801.3|19789.3|19805.5|19793.5|19794.1|19782.1|17
1737470290000|2025-01-21 14:38:10|19802.4|19790.4|19803.8|19791.8|19803.8|19791.8|19799|19787|13
1737470300000|2025-01-21 14:38:20|19799.1|19787.1|19796.1|19784.1|19799.1|19787.1|19796.1|19784.1|11
1737470310000|2025-01-21 14:38:30|19794.7|19782.7|19794.7|19782.7|19794.7|19782.7|19793.6|19781.6|8
1737470320000|2025-01-21 14:38:40|19793.6|19781.6|19796|19784|19796|19784|19793.6|19781.6|7
1737470330000|2025-01-21 14:38:50|19798.5|19786.5|19797.6|19785.6|19798.5|19786.5|19797.4|19785.4|8
1737470340000|2025-01-21 14:39:00|19797.7|19785.7|19791.8|19779.8|19799.9|19787.9|19790.4|19778.4|7
1737470350000|2025-01-21 14:39:10|19792.9|19780.9|19791.8|19779.8|19793|19781|19789.4|19777.4|6
1737470360000|2025-01-21 14:39:20|19794.4|19782.4|19793.2|19781.2|19794.4|19782.4|19793|19781|12
1737470370000|2025-01-21 14:39:30|19794.4|19782.4|19796.9|19784.9|19798|19786|19793.2|19781.2|16
1737470380000|2025-01-21 14:39:40|19795.8|19783.8|19795.8|19783.8|19795.8|19783.8|19795.8|19783.8|1
1737470390000|2025-01-21 14:39:50|19796.9|19784.9|19798.2|19786.2|19798.2|19786.2|19796.9|19784.9|5
1737470400000|2025-01-21 14:40:00|19798.3|19786.3|19788.6|19776.6|19799.6|19787.6|19788.6|19776.6|47
1737470410000|2025-01-21 14:40:10|19788.5|19776.5|19788.6|19776.6|19788.6|19776.6|19783.8|19771.8|29
1737470420000|2025-01-21 14:40:20|19789.9|19777.9|19790.8|19778.8|19791.9|19779.9|19789.9|19777.9|19
1737470440000|2025-01-21 14:40:40|19789.7|19777.7|19790.7|19778.7|19790.8|19778.8|19789.6|19777.6|2
1737470450000|2025-01-21 14:40:50|19790.8|19778.8|19790.8|19778.8|19790.8|19778.8|19790.8|19778.8|3
1737470460000|2025-01-21 14:41:00|19792.1|19780.1|19799.6|19787.6|19799.6|19787.6|19792.1|19780.1|3
1737470470000|2025-01-21 14:41:10|19798.3|19786.3|19801.9|19789.9|19806.9|19794.9|19798.3|19786.3|8
1737470480000|2025-01-21 14:41:20|19803.3|19791.3|19806.9|19794.9|19806.9|19794.9|19803.3|19791.3|0
1737470490000|2025-01-21 14:41:30|19810.5|19798.5|19809.4|19797.4|19810.5|19798.5|19809.4|19797.4|1
1737470500000|2025-01-21 14:41:40|19809.6|19797.6|19805.8|19793.8|19810.7|19798.7|19805.7|19793.7|6
1737470510000|2025-01-21 14:41:50|19808|19796|19810.7|19798.7|19810.8|19798.8|19808|19796|0
1737470520000|2025-01-21 14:42:00|19810.8|19798.8|19810.8|19798.8|19810.8|19798.8|19808.3|19796.3|4
1737470530000|2025-01-21 14:42:10|19808.3|19796.3|19812.2|19800.2|19818.3|19806.3|19808.3|19796.3|6
1737470540000|2025-01-21 14:42:20|19813.3|19801.3|19814.6|19802.6|19815.8|19803.8|19812.1|19800.1|3
1737470550000|2025-01-21 14:42:30|19815.8|19803.8|19811.9|19799.9|19815.8|19803.8|19810.8|19798.8|2
1737470560000|2025-01-21 14:42:40|19812.1|19800.1|19809.3|19797.3|19813.2|19801.2|19809.3|19797.3|19
1737470570000|2025-01-21 14:42:50|19814.4|19802.4|19816.6|19804.6|19816.8|19804.8|19814.4|19802.4|3
1737470580000|2025-01-21 14:43:00|19815.5|19803.5|19815.2|19803.2|19816.6|19804.6|19811.5|19799.5|5
1737470590000|2025-01-21 14:43:10|19811.8|19799.8|19810.4|19798.4|19811.8|19799.8|19810.2|19798.2|0
1737470600000|2025-01-21 14:43:20|19811.5|19799.5|19804.3|19792.3|19811.5|19799.5|19803|19791|16
1737470610000|2025-01-21 14:43:30|19803|19791|19801.9|19789.9|19803|19791|19799.6|19787.6|2
1737470620000|2025-01-21 14:43:40|19802.1|19790.1|19805.8|19793.8|19806.9|19794.9|19802.1|19790.1|20
1737470630000|2025-01-21 14:43:50|19805.7|19793.7|19807.2|19795.2|19807.2|19795.2|19803.3|19791.3|26
1737470640000|2025-01-21 14:44:00|19808.5|19796.5|19807.6|19795.6|19809.7|19797.7|19807.2|19795.2|9
1737470650000|2025-01-21 14:44:10|19807.4|19795.4|19806|19794|19808.5|19796.5|19804.7|19792.7|18
1737470660000|2025-01-21 14:44:20|19804.9|19792.9|19800.8|19788.8|19804.9|19792.9|19799.6|19787.6|14
1737470670000|2025-01-21 14:44:30|19798.7|19786.7|19798.3|19786.3|19803.3|19791.3|19798.3|19786.3|8
1737470680000|2025-01-21 14:44:40|19799.7|19787.7|19802.2|19790.2|19802.2|19790.2|19799.7|19787.7|0
1737470690000|2025-01-21 14:44:50|19800.8|19788.8|19803.3|19791.3|19803.3|19791.3|19800.8|19788.8|1
1737470700000|2025-01-21 14:45:00|19804.7|19792.7|19803.3|19791.3|19806.9|19794.9|19802.1|19790.1|6
1737470710000|2025-01-21 14:45:10|19802.1|19790.1|19798.3|19786.3|19802.2|19790.2|19798.3|19786.3|3
1737470720000|2025-01-21 14:45:20|19798.5|19786.5|19796.9|19784.9|19799.4|19787.4|19795.8|19783.8|4
1737470730000|2025-01-21 14:45:30|19794.4|19782.4|19789.7|19777.7|19798.3|19786.3|19789.7|19777.7|18
1737470740000|2025-01-21 14:45:40|19789.6|19777.6|19772.2|19760.2|19789.6|19777.6|19772.2|19760.2|19
1737470750000|2025-01-21 14:45:50|19772.4|19760.4|19777.2|19765.2|19782.8|19769.5|19772.4|19760.4|95
1737470760000|2025-01-21 14:46:00|19775.1|19763.1|19774.4|19762.4|19776.2|19764.2|19771|19759|37
1737470770000|2025-01-21 14:46:10|19774.6|19762.6|19764.4|19752.4|19774.6|19762.6|19763.3|19751.3|11
1737470780000|2025-01-21 14:46:20|19764.3|19752.3|19761.6|19749.6|19764.3|19752.3|19760.5|19748.5|22
1737470790000|2025-01-21 14:46:30|19761.8|19749.8|19766.6|19754.6|19766.6|19754.6|19761.8|19749.8|9
1737470800000|2025-01-21 14:46:40|19765.4|19753.4|19765.4|19753.4|19766.6|19754.6|19763|19751|1
1737470810000|2025-01-21 14:46:50|19766.6|19754.6|19763|19751|19766.6|19754.6|19763|19751|2
1737470820000|2025-01-21 14:47:00|19765.2|19753.2|19767.9|19755.9|19767.9|19755.9|19763|19751|5
1737470830000|2025-01-21 14:47:10|19765.7|19753.7|19764.4|19752.4|19767.9|19755.9|19764.4|19752.4|26
1737470840000|2025-01-21 14:47:20|19765.5|19753.5|19765.7|19753.7|19765.7|19753.7|19763.2|19751.2|11
1737470850000|2025-01-21 14:47:30|19767.9|19755.9|19770.7|19758.7|19770.8|19758.8|19767.9|19755.9|10
1737470860000|2025-01-21 14:47:40|19770.8|19758.8|19771.9|19759.9|19772.2|19760.2|19770.7|19758.7|2
1737470870000|2025-01-21 14:47:50|19775.7|19763.7|19782.2|19770.2|19784.7|19772.7|19775.7|19763.7|16
1737470880000|2025-01-21 14:48:00|19783.5|19771.5|19784.7|19772.7|19784.7|19772.7|19783.3|19771.3|8
1737470890000|2025-01-21 14:48:10|19784.6|19772.6|19783.5|19771.5|19785.8|19773.8|19783.5|19771.5|3
1737470900000|2025-01-21 14:48:20|19784.6|19772.6|19787.6|19775.6|19788.7|19776.7|19784.6|19772.6|12
1737470910000|2025-01-21 14:48:30|19788.8|19776.8|19784.6|19772.6|19788.8|19776.8|19784.6|19772.6|4
1737470920000|2025-01-21 14:48:40|19784.7|19772.7|19788.3|19776.3|19788.3|19776.3|19784.7|19772.7|7
1737470930000|2025-01-21 14:48:50|19789.4|19777.4|19791|19779|19791|19779|19789.4|19777.4|9
1737470940000|2025-01-21 14:49:00|19793.2|19781.2|19793.3|19781.3|19793.3|19781.3|19790.8|19778.8|5
1737470950000|2025-01-21 14:49:10|19792.2|19780.2|19794.6|19782.6|19794.7|19782.7|19792.1|19780.1|6
1737470960000|2025-01-21 14:49:20|19794.7|19782.7|19796.9|19784.9|19796.9|19784.9|19794.7|19782.7|3
1737470970000|2025-01-21 14:49:30|19798.2|19786.2|19794.4|19782.4|19798.2|19786.2|19794.4|19782.4|2
1737470980000|2025-01-21 14:49:40|19793.3|19781.3|19794.4|19782.4|19794.4|19782.4|19790.8|19778.8|5
1737470990000|2025-01-21 14:49:50|19795.8|19783.8|19806.3|19794.3|19807.6|19795.6|19795.8|19783.8|85
1737471000000|2025-01-21 14:50:00|19806.6|19794.6|19804.1|19792.1|19806.6|19794.6|19804.1|19792.1|17
1737471010000|2025-01-21 14:50:10|19802.9|19790.9|19802.7|19790.7|19802.9|19790.9|19801.6|19789.6|5
1737471020000|2025-01-21 14:50:20|19800.2|19788.2|19796.6|19784.6|19800.2|19788.2|19796.6|19784.6|4
1737471030000|2025-01-21 14:50:30|19795.2|19783.2|19795.2|19783.2|19795.2|19783.2|19794.1|19782.1|1
1737471040000|2025-01-21 14:50:40|19795.1|19783.1|19796.3|19784.3|19796.3|19784.3|19795.1|19783.1|1
1737471050000|2025-01-21 14:50:50|19797.7|19785.7|19800.4|19788.4|19800.4|19788.4|19797.7|19785.7|11
1737471060000|2025-01-21 14:51:00|19800.2|19788.2|19798.3|19786.3|19801.6|19789.6|19796.9|19784.9|20
1737471070000|2025-01-21 14:51:10|19798|19786|19793.2|19781.2|19798|19786|19793.2|19781.2|2
1737471080000|2025-01-21 14:51:20|19793|19781|19790.8|19778.8|19793|19781|19790.8|19778.8|8
1737471090000|2025-01-21 14:51:30|19792.1|19780.1|19789.8|19777.8|19792.1|19780.1|19789.8|19777.8|9
1737471100000|2025-01-21 14:51:40|19789.9|19777.9|19791|19779|19791|19779|19789.9|19777.9|6
1737471110000|2025-01-21 14:51:50|19790.8|19778.8|19784.8|19772.8|19790.8|19778.8|19783.5|19771.5|20
1737471120000|2025-01-21 14:52:00|19784.6|19772.6|19780.8|19768.8|19787.1|19775.1|19778.5|19766.5|13
1737471130000|2025-01-21 14:52:10|19780.7|19768.7|19779.4|19767.4|19780.8|19768.8|19779.4|19767.4|4
1737471140000|2025-01-21 14:52:20|19780.8|19768.8|19781.9|19769.9|19782.1|19770.1|19780.8|19768.8|8
1737471150000|2025-01-21 14:52:30|19782.1|19770.1|19781.9|19769.9|19782.1|19770.1|19781.9|19769.9|0
1737471160000|2025-01-21 14:52:40|19778.7|19766.7|19774.8|19762.8|19778.7|19766.7|19773.7|19761.7|12
1737471170000|2025-01-21 14:52:50|19776|19764|19780.8|19768.8|19780.8|19768.8|19776|19764|5
1737471180000|2025-01-21 14:53:00|19779.8|19767.8|19777.1|19765.1|19779.8|19767.8|19777.1|19765.1|8
1737471190000|2025-01-21 14:53:10|19778.2|19766.2|19776.9|19764.9|19779.6|19767.6|19774.8|19762.8|4
1737471200000|2025-01-21 14:53:20|19775.8|19763.8|19774.4|19762.4|19775.8|19763.8|19773.3|19761.3|1
1737471210000|2025-01-21 14:53:30|19773.3|19761.3|19774.8|19762.8|19774.8|19762.8|19773.3|19761.3|6
1737471220000|2025-01-21 14:53:40|19776|19764|19774.8|19762.8|19776|19764|19774.8|19762.8|6
1737471230000|2025-01-21 14:53:50|19776|19764|19777.3|19765.3|19778.3|19766.3|19775.8|19763.8|0
1737471240000|2025-01-21 14:54:00|19777.1|19765.1|19777.3|19765.3|19777.3|19765.3|19774.8|19762.8|1
1737471250000|2025-01-21 14:54:10|19776|19764|19777.3|19765.3|19778.5|19766.5|19776|19764|6
1737471260000|2025-01-21 14:54:20|19778.3|19766.3|19778.5|19766.5|19779.8|19767.8|19778.3|19766.3|7
1737471270000|2025-01-21 14:54:30|19778.7|19766.7|19777.3|19765.3|19779.8|19767.8|19777.3|19765.3|1
1737471280000|2025-01-21 14:54:40|19775.8|19763.8|19769.8|19757.8|19777.3|19765.3|19769.8|19757.8|3
1737471290000|2025-01-21 14:54:50|19769.9|19757.9|19772.3|19760.3|19774.9|19762.9|19768.5|19756.5|18
1737471300000|2025-01-21 14:55:00|19773.3|19761.3|19775.8|19763.8|19775.8|19763.8|19773.3|19761.3|0
1737471310000|2025-01-21 14:55:10|19774.8|19762.8|19777.3|19765.3|19777.3|19765.3|19774.8|19762.8|3
1737471320000|2025-01-21 14:55:20|19776.9|19764.9|19777.3|19765.3|19778.3|19766.3|19776.9|19764.9|4
1737471330000|2025-01-21 14:55:30|19775.8|19763.8|19774.8|19762.8|19776|19764|19774.8|19762.8|0
1737471340000|2025-01-21 14:55:40|19774.9|19762.9|19775.8|19763.8|19776|19764|19774.9|19762.9|3
1737471350000|2025-01-21 14:55:50|||||||||1
1737471360000|2025-01-21 14:56:00|19772.3|19760.3|19773.3|19761.3|19773.3|19761.3|19772.3|19760.3|1
1737471370000|2025-01-21 14:56:10|19771|19759|19774.6|19762.6|19775.8|19763.8|19771|19759|12
1737471380000|2025-01-21 14:56:20|19774.8|19762.8|19777.3|19765.3|19779.8|19767.8|19774.8|19762.8|9
1737471390000|2025-01-21 14:56:30|19777.1|19765.1|19779.8|19767.8|19780.8|19768.8|19774.8|19762.8|10
1737471400000|2025-01-21 14:56:40|19779.6|19767.6|19772.3|19760.3|19779.6|19767.6|19769.9|19757.9|4
1737471410000|2025-01-21 14:56:50|19774.8|19762.8|19768.8|19756.8|19774.8|19762.8|19768.7|19756.7|23
1737471420000|2025-01-21 14:57:00|19769.9|19757.9|19768.7|19756.7|19769.9|19757.9|19768.7|19756.7|27
1737471430000|2025-01-21 14:57:10|19767.6|19755.6|19766|19754|19768.7|19756.7|19766|19754|3
1737471440000|2025-01-21 14:57:20|19767.3|19755.3|19768.5|19756.5|19768.5|19756.5|19767.3|19755.3|1
1737471450000|2025-01-21 14:57:30|19771.9|19759.9|19771|19759|19773.7|19761.7|19771|19759|7
1737471460000|2025-01-21 14:57:40|19769.8|19757.8|19771|19759|19771|19759|19769.8|19757.8|1
1737471470000|2025-01-21 14:57:50|19771.2|19759.2|19770.8|19758.8|19772.3|19760.3|19769.8|19757.8|0
1737471480000|2025-01-21 14:58:00|19769.8|19757.8|19768.3|19756.3|19769.8|19757.8|19768.3|19756.3|3
1737471490000|2025-01-21 14:58:10|19769.8|19757.8|19768.3|19756.3|19769.8|19757.8|19768.3|19756.3|1
1737471500000|2025-01-21 14:58:20|19769.8|19757.8|19767.3|19755.3|19771|19759|19767.3|19755.3|5
1737471510000|2025-01-21 14:58:30|19767.1|19755.1|19761|19749|19767.1|19755.1|19761|19749|10
1737471520000|2025-01-21 14:58:40|19758.8|19746.8|19761|19749|19763.8|19751.8|19758.8|19746.8|38
1737471530000|2025-01-21 14:58:50|19758.8|19746.8|19758.5|19746.5|19761|19749|19758.5|19746.5|58
1737471540000|2025-01-21 14:59:00|19756.2|19744.2|19758.7|19746.7|19758.7|19746.7|19753.8|19741.8|30
1737471550000|2025-01-21 14:59:10|19757.6|19745.6|19757.4|19745.4|19757.6|19745.6|19756.2|19744.2|2
1737471560000|2025-01-21 14:59:20|19757.6|19745.6|19757.1|19745.1|19758.7|19746.7|19757.1|19745.1|2
1737471570000|2025-01-21 14:59:30|19756|19744|19756|19744|19756|19744|19756|19744|0
1737471580000|2025-01-21 14:59:40|19759.6|19747.6|19762.1|19750.1|19762.1|19750.1|19757.3|19745.3|18
1737471590000|2025-01-21 14:59:50|19759.1|19747.1|19758.8|19746.8|19763.7|19751.7|19758.8|19746.8|22
1737471600000|2025-01-21 15:00:00|19757.7|19745.7|19755.2|19743.2|19757.7|19745.7|19752.7|19740.7|33
1737471610000|2025-01-21 15:00:10|19755.1|19743.1|19748.8|19736.8|19755.1|19743.1|19747.7|19735.7|15
1737471620000|2025-01-21 15:00:20|19742.9|19730.9|19741.6|19729.6|19746.6|19734.6|19741.6|19729.6|133
1737471630000|2025-01-21 15:00:30|19739.3|19727.3|19735.4|19723.4|19740.4|19728.4|19734.3|19722.3|12
1737471640000|2025-01-21 15:00:40|19734.3|19722.3|19734.3|19722.3|19740.4|19728.4|19734.3|19722.3|19
1737471650000|2025-01-21 15:00:50|19734.1|19722.1|19735.5|19723.5|19741.6|19729.6|19734.1|19722.1|39
1737471660000|2025-01-21 15:01:00|19735.4|19723.4|19736.6|19724.6|19739.1|19727.1|19735.4|19723.4|23
1737471670000|2025-01-21 15:01:10|19735.5|19723.5|19741.6|19729.6|19742.9|19730.9|19735.5|19723.5|13
1737471680000|2025-01-21 15:01:20|19739.1|19727.1|19736.8|19724.8|19741.6|19729.6|19736.8|19724.8|13
1737471690000|2025-01-21 15:01:30|19739.3|19727.3|19742.9|19730.9|19742.9|19730.9|19736.8|19724.8|16
1737471700000|2025-01-21 15:01:40|19739.6|19727.6|19736.9|19724.9|19740.4|19728.4|19734.6|19722.6|37
1737471710000|2025-01-21 15:01:50|19736.8|19724.8|19735.7|19723.7|19738|19726|19734.4|19722.4|20
1737471720000|2025-01-21 15:02:00|19735.5|19723.5|19735.7|19723.7|19737.9|19725.9|19732.9|19720.9|11
1737471730000|2025-01-21 15:02:10|19736.8|19724.8|19753|19741|19755.4|19743.4|19736.8|19724.8|40
1737471740000|2025-01-21 15:02:20|19752.9|19740.9|19751.8|19739.8|19757.9|19745.9|19748.2|19736.2|9
1737471750000|2025-01-21 15:02:30|19751.6|19739.6|19754.3|19742.3|19754.3|19742.3|19747.9|19735.9|2
1737471760000|2025-01-21 15:02:40|19753.2|19741.2|19752.9|19740.9|19755.4|19743.4|19752.9|19740.9|2
1737471770000|2025-01-21 15:02:50|19753|19741|19755.7|19743.7|19755.7|19743.7|19753|19741|4
1737471780000|2025-01-21 15:03:00|19755.5|19743.5|19764.3|19752.3|19764.3|19752.3|19755.4|19743.4|9
1737471790000|2025-01-21 15:03:10|19764.1|19752.1|19765.4|19753.4|19768|19756|19764.1|19752.1|7
1737471800000|2025-01-21 15:03:20|19764|19752|19762.9|19750.9|19764.1|19752.1|19762.9|19750.9|2
1737471810000|2025-01-21 15:03:30|19765.4|19753.4|19765.4|19753.4|19765.4|19753.4|19765.4|19753.4|3
1737471820000|2025-01-21 15:03:40|19765.5|19753.5|19767.9|19755.9|19767.9|19755.9|19765.5|19753.5|0
1737471830000|2025-01-21 15:03:50|19769|19757|19764.1|19752.1|19769|19757|19764.1|19752.1|4
1737471840000|2025-01-21 15:04:00|19764.3|19752.3|19761.9|19749.9|19765.4|19753.4|19761.9|19749.9|14
1737471850000|2025-01-21 15:04:10|19763|19751|19758.4|19746.4|19763|19751|19758.4|19746.4|4
1737471860000|2025-01-21 15:04:20|19760.7|19748.7|19759.6|19747.6|19760.7|19748.7|19758.5|19746.5|1
1737471870000|2025-01-21 15:04:30|19758.4|19746.4|19758.2|19746.2|19758.4|19746.4|19758.2|19746.2|8
1737471880000|2025-01-21 15:04:40|19758.5|19746.5|19762.9|19750.9|19763.2|19751.2|19758.5|19746.5|29
1737471890000|2025-01-21 15:04:50|19761.8|19749.8|19765.5|19753.5|19765.5|19753.5|19761.8|19749.8|7
1737471900000|2025-01-21 15:05:00|19766.6|19754.6|19768.2|19756.2|19770.7|19758.7|19766.6|19754.6|27
1737471910000|2025-01-21 15:05:10|19768.4|19756.4|19768.2|19756.2|19769.4|19757.4|19765.7|19753.7|11
1737471920000|2025-01-21 15:05:20|19766.9|19754.9|19765.9|19753.9|19766.9|19754.9|19764.6|19752.6|32
1737471930000|2025-01-21 15:05:30|19766.9|19754.9|19765.7|19753.7|19767.1|19755.1|19764.4|19752.4|63
1737471940000|2025-01-21 15:05:40|19767.9|19755.9|19768.2|19756.2|19770.5|19758.5|19767.9|19755.9|11
1737471950000|2025-01-21 15:05:50|19769.4|19757.4|19768.4|19756.4|19769.4|19757.4|19766.9|19754.9|8
1737471960000|2025-01-21 15:06:00|19768.2|19756.2|19768.2|19756.2|19768.2|19756.2|19768.2|19756.2|2
1737471970000|2025-01-21 15:06:10|19766.9|19754.9|19762.1|19750.1|19766.9|19754.9|19762.1|19750.1|11
1737471980000|2025-01-21 15:06:20|19763.2|19751.2|19758.2|19746.2|19763.2|19751.2|19758.2|19746.2|0
1737471990000|2025-01-21 15:06:30|19761.9|19749.9|19765.5|19753.5|19765.5|19753.5|19761.9|19749.9|6
1737472000000|2025-01-21 15:06:40|19760.9|19748.9|19760.7|19748.7|19763.2|19751.2|19760.7|19748.7|9
1737472010000|2025-01-21 15:06:50|19763.2|19751.2|19763.2|19751.2|19763.2|19751.2|19763.2|19751.2|1
1737472020000|2025-01-21 15:07:00|19765.7|19753.7|19762.1|19750.1|19765.7|19753.7|19762.1|19750.1|7
1737472030000|2025-01-21 15:07:10|19761.9|19749.9|19755.7|19743.7|19762.1|19750.1|19755.7|19743.7|4
1737472040000|2025-01-21 15:07:20|19754.6|19742.6|19754.6|19742.6|19757.1|19745.1|19753.2|19741.2|3
1737472050000|2025-01-21 15:07:30|19753.2|19741.2|19753.2|19741.2|19755.7|19743.7|19753.2|19741.2|0
1737472060000|2025-01-21 15:07:40|19752.1|19740.1|19744.9|19732.9|19752.1|19740.1|19743.7|19731.7|11
1737472070000|2025-01-21 15:07:50|19744.8|19732.8|19747.3|19735.3|19747.4|19735.4|19744.8|19732.8|2
1737472080000|2025-01-21 15:08:00|19748.5|19736.5|19749.6|19737.6|19752.1|19740.1|19748.5|19736.5|13
1737472090000|2025-01-21 15:08:10|19747.3|19735.3|19743.5|19731.5|19747.3|19735.3|19743.5|19731.5|11
1737472100000|2025-01-21 15:08:20|19743.4|19731.4|19743.5|19731.5|19744.6|19732.6|19743.2|19731.2|1
1737472110000|2025-01-21 15:08:30|19743.4|19731.4|19743.4|19731.4|19743.5|19731.5|19742.1|19730.1|8
1737472120000|2025-01-21 15:08:40|19742.3|19730.3|19747.3|19735.3|19747.3|19735.3|19742.3|19730.3|3
1737472130000|2025-01-21 15:08:50|19749.8|19737.8|19747.3|19735.3|19749.8|19737.8|19746|19734|4
1737472140000|2025-01-21 15:09:00|19748.4|19736.4|19749.6|19737.6|19749.6|19737.6|19747.3|19735.3|3
1737472150000|2025-01-21 15:09:10|19748.5|19736.5|19756.9|19744.9|19756.9|19744.9|19748.5|19736.5|13
1737472160000|2025-01-21 15:09:20|19755.7|19743.7|19756.9|19744.9|19758|19746|19755.7|19743.7|3
1737472170000|2025-01-21 15:09:30|19754.6|19742.6|19756.9|19744.9|19756.9|19744.9|19754.6|19742.6|4
1737472180000|2025-01-21 15:09:40|19755.9|19743.9|19755.9|19743.9|19755.9|19743.9|19755.7|19743.7|1
1737472190000|2025-01-21 15:09:50|19756.9|19744.9|19760.7|19748.7|19760.7|19748.7|19756.9|19744.9|9
1737472200000|2025-01-21 15:10:00|19760.9|19748.9|19758.2|19746.2|19761.9|19749.9|19758.2|19746.2|6
1737472210000|2025-01-21 15:10:10|19759.3|19747.3|19768.2|19756.2|19769.4|19757.4|19759.3|19747.3|12
1737472220000|2025-01-21 15:10:20|19769.3|19757.3|19770.7|19758.7|19770.7|19758.7|19768.2|19756.2|1
1737472230000|2025-01-21 15:10:30|19769.4|19757.4|19766.9|19754.9|19769.4|19757.4|19766.9|19754.9|2
1737472240000|2025-01-21 15:10:40|19768|19756|19765.7|19753.7|19768|19756|19764.6|19752.6|3
1737472250000|2025-01-21 15:10:50|19764.6|19752.6|19765.7|19753.7|19765.7|19753.7|19764.4|19752.4|6
1737472260000|2025-01-21 15:11:00|19766|19754|19769.4|19757.4|19769.4|19757.4|19766|19754|7
1737472270000|2025-01-21 15:11:10|19767.1|19755.1|19765.7|19753.7|19767.1|19755.1|19765.7|19753.7|2
1737472280000|2025-01-21 15:11:20|19764.4|19752.4|19759.6|19747.6|19764.4|19752.4|19759.6|19747.6|4
1737472290000|2025-01-21 15:11:30|19757.1|19745.1|19759.6|19747.6|19759.6|19747.6|19757.1|19745.1|7
1737472300000|2025-01-21 15:11:40|19760.7|19748.7|19761|19749|19762.1|19750.1|19760.7|19748.7|11
1737472310000|2025-01-21 15:11:50|19761.2|19749.2|19759.9|19747.9|19761.2|19749.2|19757.4|19745.4|6
1737472320000|2025-01-21 15:12:00|19758.5|19746.5|19761|19749|19761|19749|19756|19744|2
1737472330000|2025-01-21 15:12:10|19759.9|19747.9|19761.2|19749.2|19761.2|19749.2|19759.8|19747.8|21
1737472340000|2025-01-21 15:12:20|19759.9|19747.9|19762.1|19750.1|19762.1|19750.1|19757.4|19745.4|4
1737472350000|2025-01-21 15:12:30|19762.3|19750.3|19758.8|19746.8|19764.6|19752.6|19758.8|19746.8|4
1737472360000|2025-01-21 15:12:40|19758.5|19746.5|19758.5|19746.5|19759.8|19747.8|19758.5|19746.5|1
1737472370000|2025-01-21 15:12:50|19759.8|19747.8|19757.3|19745.3|19759.8|19747.8|19757.3|19745.3|2
1737472380000|2025-01-21 15:13:00|19758.4|19746.4|19755.9|19743.9|19758.4|19746.4|19754.8|19742.8|3
1737472390000|2025-01-21 15:13:10|19756|19744|19757.1|19745.1|19757.3|19745.3|19754.8|19742.8|5
1737472400000|2025-01-21 15:13:20|19757.3|19745.3|19756.2|19744.2|19757.3|19745.3|19755.1|19743.1|36
1737472410000|2025-01-21 15:13:30|19758.7|19746.7|19761.3|19749.3|19761.3|19749.3|19758.7|19746.7|3
1737472420000|2025-01-21 15:13:40|19762.6|19750.6|19763.8|19751.8|19763.8|19751.8|19762.6|19750.6|5
1737472430000|2025-01-21 15:13:50|19762.6|19750.6|19760.1|19748.1|19763.7|19751.7|19760.1|19748.1|21
1737472440000|2025-01-21 15:14:00|19758.8|19746.8|19759|19747|19759|19747|19758.8|19746.8|0
1737472450000|2025-01-21 15:14:10|19758.8|19746.8|19763.8|19751.8|19763.8|19751.8|19758.8|19746.8|7
1737472460000|2025-01-21 15:14:20|19763.7|19751.7|19761.5|19749.5|19765.1|19753.1|19761.5|19749.5|1
1737472470000|2025-01-21 15:14:30|19761.3|19749.3|19762.4|19750.4|19762.7|19750.7|19761.3|19749.3|1
1737472480000|2025-01-21 15:14:40|19761.3|19749.3|19765.1|19753.1|19765.1|19753.1|19761.3|19749.3|6
1737472490000|2025-01-21 15:14:50|||||||||1
1737472500000|2025-01-21 15:15:00|19770.5|19758.5|19768.8|19756.8|19772.1|19760.1|19768.8|19756.8|12
1737472510000|2025-01-21 15:15:10|19769.9|19757.9|19783.5|19771.5|19783.5|19771.5|19769.9|19757.9|16
1737472520000|2025-01-21 15:15:20|19781|19769|19784.9|19772.9|19786|19774|19781|19769|12
1737472530000|2025-01-21 15:15:30|19786|19774|19776.2|19764.2|19786|19774|19776.2|19764.2|4
1737472540000|2025-01-21 15:15:40|19776.3|19764.3|19776.3|19764.3|19776.3|19764.3|19776|19764|6
1737472550000|2025-01-21 15:15:50|19778.5|19766.5|19776.3|19764.3|19778.5|19766.5|19776.3|19764.3|1
1737472560000|2025-01-21 15:16:00|19776.2|19764.2|19773.8|19761.8|19776.2|19764.2|19772.4|19760.4|7
1737472570000|2025-01-21 15:16:10|19772.6|19760.6|19772.6|19760.6|19775.1|19763.1|19772.6|19760.6|2
1737472580000|2025-01-21 15:16:20|19772.7|19760.7|19773.8|19761.8|19773.8|19761.8|19770.2|19758.2|2
1737472590000|2025-01-21 15:16:30|19774|19762|19777.6|19765.6|19777.6|19765.6|19774|19762|1
1737472600000|2025-01-21 15:16:40|19775.2|19763.2|19775.2|19763.2|19775.2|19763.2|19773.8|19761.8|4
1737472610000|2025-01-21 15:16:50|19776.3|19764.3|19777.7|19765.7|19777.7|19765.7|19776.3|19764.3|3
1737472620000|2025-01-21 15:17:00|19780.1|19768.1|19780.1|19768.1|19780.2|19768.2|19780.1|19768.1|2
1737472630000|2025-01-21 15:17:10|19779.9|19767.9|19778.8|19766.8|19779.9|19767.9|19777.7|19765.7|1
1737472640000|2025-01-21 15:17:20|19777.7|19765.7|19775.2|19763.2|19777.7|19765.7|19775.2|19763.2|0
1737472650000|2025-01-21 15:17:30|19774.1|19762.1|19776.3|19764.3|19776.3|19764.3|19774.1|19762.1|0
1737472660000|2025-01-21 15:17:40|19775.4|19763.4|19774|19762|19775.4|19763.4|19772.7|19760.7|3
1737472680000|2025-01-21 15:18:00|19775.2|19763.2|19778.8|19766.8|19779.9|19767.9|19774.1|19762.1|15
1737472690000|2025-01-21 15:18:10|19779|19767|19780.2|19768.2|19780.2|19768.2|19779|19767|6
1737472700000|2025-01-21 15:18:20|||||||||4
1737472710000|2025-01-21 15:18:30|19777.7|19765.7|19775.2|19763.2|19777.7|19765.7|19775.2|19763.2|5
1737472720000|2025-01-21 15:18:40|19773|19761|19774|19762|19776.3|19764.3|19772.7|19760.7|3
1737472730000|2025-01-21 15:18:50|19773.8|19761.8|19771.6|19759.6|19773.8|19761.8|19771.6|19759.6|0
1737472740000|2025-01-21 15:19:00|19774|19762|19779|19767|19779|19767|19773.8|19761.8|8
1737472750000|2025-01-21 15:19:10|19778.8|19766.8|19777.7|19765.7|19780.2|19768.2|19777.7|19765.7|1
1737472760000|2025-01-21 15:19:20|19775.2|19763.2|19774.1|19762.1|19775.2|19763.2|19774.1|19762.1|0
1737472770000|2025-01-21 15:19:30|19775.2|19763.2|19778.8|19766.8|19779|19767|19774.1|19762.1|1
1737472780000|2025-01-21 15:19:40|19779|19767|19782.7|19770.7|19782.7|19770.7|19779|19767|2
1737472790000|2025-01-21 15:19:50|19783.8|19771.8|19783.8|19771.8|19784|19772|19781.3|19769.3|4
1737472800000|2025-01-21 15:20:00|19784|19772|19785.2|19773.2|19787.6|19775.6|19784|19772|11
1737472810000|2025-01-21 15:20:10|19785.1|19773.1|19786.3|19774.3|19786.3|19774.3|19785.1|19773.1|2
1737472820000|2025-01-21 15:20:20|19787.4|19775.4|19784|19772|19787.6|19775.6|19784|19772|4
1737472830000|2025-01-21 15:20:30|19783.8|19771.8|19780.2|19768.2|19783.8|19771.8|19780.2|19768.2|7
1737472840000|2025-01-21 15:20:40|19780.5|19768.5|19781.6|19769.6|19781.6|19769.6|19780.5|19768.5|0
1737472850000|2025-01-21 15:20:50|19782.7|19770.7|19786.3|19774.3|19786.3|19774.3|19782.7|19770.7|6
1737472860000|2025-01-21 15:21:00|19785.2|19773.2|19785.2|19773.2|19785.2|19773.2|19785.2|19773.2|0
1737472870000|2025-01-21 15:21:10|19777.9|19765.9|19779|19767|19779|19767|19777.7|19765.7|0
1737472880000|2025-01-21 15:21:20|19778.8|19766.8|19779|19767|19779|19767|19778.8|19766.8|1
1737472890000|2025-01-21 15:21:30|19780.2|19768.2|19780.1|19768.1|19781.3|19769.3|19779|19767|0
1737472900000|2025-01-21 15:21:40|19781.2|19769.2|19781.5|19769.5|19781.5|19769.5|19781.2|19769.2|5
1737472910000|2025-01-21 15:21:50|19780.1|19768.1|19781.5|19769.5|19781.5|19769.5|19780.1|19768.1|3
1737472920000|2025-01-21 15:22:00|19781.8|19769.8|19782.7|19770.7|19782.7|19770.7|19781.8|19769.8|9
1737472930000|2025-01-21 15:22:10|19784|19772|19782.6|19770.6|19785.1|19773.1|19782.6|19770.6|10
1737472940000|2025-01-21 15:22:20|19780.2|19768.2|19777.7|19765.7|19780.2|19768.2|19776.6|19764.6|13
1737472950000|2025-01-21 15:22:30|19777.9|19765.9|19775.2|19763.2|19777.9|19765.9|19775.1|19763.1|4
1737472960000|2025-01-21 15:22:40|19775.1|19763.1|19776.6|19764.6|19776.6|19764.6|19775.1|19763.1|9
1737472970000|2025-01-21 15:22:50|19776.3|19764.3|19777.9|19765.9|19779.6|19767.6|19776.3|19764.3|1
1737472980000|2025-01-21 15:23:00|19780.1|19768.1|19785.1|19773.1|19785.2|19773.2|19780.1|19768.1|6
1737472990000|2025-01-21 15:23:10|19778.8|19766.8|19780.4|19768.4|19780.4|19768.4|19778.8|19766.8|9
1737473000000|2025-01-21 15:23:20|19780.5|19768.5|19780.4|19768.4|19780.5|19768.5|19780.1|19768.1|13
1737473010000|2025-01-21 15:23:30|19780.2|19768.2|19780.2|19768.2|19780.4|19768.4|19779.1|19767.1|2
1737473030000|2025-01-21 15:23:50|19781.5|19769.5|19781.3|19769.3|19781.5|19769.5|19781.3|19769.3|0
1737473040000|2025-01-21 15:24:00|19782.7|19770.7|19782.7|19770.7|19785.2|19773.2|19782.7|19770.7|2
1737473060000|2025-01-21 15:24:20|19783.8|19771.8|19782.7|19770.7|19786.3|19774.3|19782.7|19770.7|1
1737473070000|2025-01-21 15:24:30|||||||||1
1737473080000|2025-01-21 15:24:40|19780.2|19768.2|19778.8|19766.8|19781.3|19769.3|19777.7|19765.7|3
1737473090000|2025-01-21 15:24:50|19777.7|19765.7|19776.5|19764.5|19777.7|19765.7|19774.1|19762.1|7
1737473100000|2025-01-21 15:25:00|19777.6|19765.6|19770.2|19758.2|19777.6|19765.6|19770.2|19758.2|5
1737473110000|2025-01-21 15:25:10|19771.3|19759.3|19773.8|19761.8|19773.8|19761.8|19771.3|19759.3|3
1737473120000|2025-01-21 15:25:20|19775.1|19763.1|19771.5|19759.5|19776.3|19764.3|19771.5|19759.5|0
1737473130000|2025-01-21 15:25:30|19772.6|19760.6|19774|19762|19774.1|19762.1|19771.5|19759.5|1
1737473140000|2025-01-21 15:25:40|19773.8|19761.8|19773.8|19761.8|19773.8|19761.8|19773.8|19761.8|0
1737473150000|2025-01-21 15:25:50|19773.7|19761.7|19771.3|19759.3|19773.7|19761.7|19771.3|19759.3|2
1737473160000|2025-01-21 15:26:00|19770.2|19758.2|19771.3|19759.3|19771.3|19759.3|19770.2|19758.2|8
1737473170000|2025-01-21 15:26:10|19772.6|19760.6|19773.5|19761.5|19773.7|19761.7|19772.6|19760.6|1
1737473180000|2025-01-21 15:26:20|19773.4|19761.4|19770.2|19758.2|19773.4|19761.4|19769.9|19757.9|4
1737473190000|2025-01-21 15:26:30|19771.3|19759.3|19770.2|19758.2|19771.3|19759.3|19769.9|19757.9|0
1737473200000|2025-01-21 15:26:40|19772.4|19760.4|19773.7|19761.7|19773.8|19761.8|19772.4|19760.4|4
1737473210000|2025-01-21 15:26:50|19773.8|19761.8|19770.2|19758.2|19773.8|19761.8|19770.2|19758.2|1
1737473220000|2025-01-21 15:27:00|19770.4|19758.4|19771.6|19759.6|19772.7|19760.7|19770.4|19758.4|0
1737473230000|2025-01-21 15:27:10|19772.7|19760.7|19770.4|19758.4|19772.7|19760.7|19770.4|19758.4|0
1737473240000|2025-01-21 15:27:20|19771.5|19759.5|19771.5|19759.5|19771.5|19759.5|19771.5|19759.5|1
1737473250000|2025-01-21 15:27:30|19770.4|19758.4|19766.5|19754.5|19770.4|19758.4|19766.5|19754.5|2
1737473260000|2025-01-21 15:27:40|19766.3|19754.3|19765.2|19753.2|19766.5|19754.5|19765.2|19753.2|5
1737473270000|2025-01-21 15:27:50|19765.1|19753.1|19766.3|19754.3|19766.3|19754.3|19765.1|19753.1|2
1737473290000|2025-01-21 15:28:10|19765.2|19753.2|19767.6|19755.6|19767.6|19755.6|19765.1|19753.1|4
1737473300000|2025-01-21 15:28:20|||||||||1
1737473320000|2025-01-21 15:28:40|||||||||1
1737473330000|2025-01-21 15:28:50|19770.1|19758.1|19768.8|19756.8|19770.1|19758.1|19767.7|19755.7|6
1737473340000|2025-01-21 15:29:00|19768.7|19756.7|19769.9|19757.9|19769.9|19757.9|19767.6|19755.6|2
1737473350000|2025-01-21 15:29:10|19767.4|19755.4|19761.3|19749.3|19767.4|19755.4|19760.2|19748.2|2
1737473360000|2025-01-21 15:29:20|19760.2|19748.2|19757.7|19745.7|19760.2|19748.2|19757.7|19745.7|1
1737473370000|2025-01-21 15:29:30|19757.6|19745.6|19752.6|19740.6|19757.6|19745.6|19752.6|19740.6|3
1737473380000|2025-01-21 15:29:40|19750.1|19738.1|19747.9|19735.9|19750.1|19738.1|19747.9|19735.9|2
1737473390000|2025-01-21 15:29:50|19746.5|19734.5|19747.7|19735.7|19747.7|19735.7|19746.5|19734.5|2
1737473400000|2025-01-21 15:30:00|19748.8|19736.8|19755.2|19743.2|19756.5|19744.5|19748.8|19736.8|5
1737473410000|2025-01-21 15:30:10|19756.3|19744.3|19757.6|19745.6|19757.6|19745.6|19755.1|19743.1|0
1737473420000|2025-01-21 15:30:20|19758.8|19746.8|19759|19747|19759|19747|19757.7|19745.7|8
1737473430000|2025-01-21 15:30:30|19760.1|19748.1|19758.7|19746.7|19761.2|19749.2|19758.7|19746.7|2
1737473440000|2025-01-21 15:30:40|19757.6|19745.6|19751.3|19739.3|19757.6|19745.6|19750.1|19738.1|13
1737473450000|2025-01-21 15:30:50|19750.2|19738.2|19753.8|19741.8|19753.8|19741.8|19747.9|19735.9|10
1737473460000|2025-01-21 15:31:00|19756.5|19744.5|19761.2|19749.2|19761.2|19749.2|19756.5|19744.5|12
1737473470000|2025-01-21 15:31:10|19757.9|19745.9|19758.8|19746.8|19758.8|19746.8|19757.9|19745.9|5
1737473480000|2025-01-21 15:31:20|19756.5|19744.5|19756.5|19744.5|19756.5|19744.5|19756.5|19744.5|1
1737473490000|2025-01-21 15:31:30|19757.6|19745.6|19758.7|19746.7|19758.8|19746.8|19757.6|19745.6|2
1737473500000|2025-01-21 15:31:40|19758.8|19746.8|19760.1|19748.1|19760.1|19748.1|19758.8|19746.8|3
1737473510000|2025-01-21 15:31:50|19756.6|19744.6|19756.6|19744.6|19758.8|19746.8|19755.4|19743.4|1
1737473520000|2025-01-21 15:32:00|19759|19747|19767.7|19755.7|19767.7|19755.7|19759|19747|11
1737473530000|2025-01-21 15:32:10|19767.6|19755.6|19764.1|19752.1|19767.6|19755.6|19764.1|19752.1|10
1737473540000|2025-01-21 15:32:20|19765.2|19753.2|19761.6|19749.6|19766.5|19754.5|19761.6|19749.6|1
1737473550000|2025-01-21 15:32:30|19761.5|19749.5|19761.6|19749.6|19762.7|19750.7|19761.5|19749.5|2
1737473560000|2025-01-21 15:32:40|19760.5|19748.5|19759.1|19747.1|19761.6|19749.6|19757.9|19745.9|7
1737473570000|2025-01-21 15:32:50|19756.6|19744.6|19759.1|19747.1|19761.3|19749.3|19756.6|19744.6|5
1737473580000|2025-01-21 15:33:00|19760.2|19748.2|19757.7|19745.7|19761.3|19749.3|19757.7|19745.7|0
1737473590000|2025-01-21 15:33:10|19757.9|19745.9|19759|19747|19759|19747|19757.7|19745.7|6
1737473600000|2025-01-21 15:33:20|19761.2|19749.2|19761.3|19749.3|19761.3|19749.3|19760.2|19748.2|1
1737473610000|2025-01-21 15:33:30|19761.5|19749.5|19768.8|19756.8|19768.8|19756.8|19761.5|19749.5|2
1737473620000|2025-01-21 15:33:40|19769|19757|19769.1|19757.1|19769.1|19757.1|19769|19757|2
1737473630000|2025-01-21 15:33:50|19770.2|19758.2|19768.8|19756.8|19770.2|19758.2|19768.8|19756.8|13
1737473640000|2025-01-21 15:34:00|19767.4|19755.4|19765.2|19753.2|19767.4|19755.4|19764.1|19752.1|2
1737473650000|2025-01-21 15:34:10|19764.1|19752.1|19765.2|19753.2|19765.2|19753.2|19764|19752|1
1737473660000|2025-01-21 15:34:20|19765.4|19753.4|19766.5|19754.5|19766.6|19754.6|19765.2|19753.2|7
1737473670000|2025-01-21 15:34:30|19768.7|19756.7|19773.8|19761.8|19773.8|19761.8|19767.6|19755.6|3
1737473680000|2025-01-21 15:34:40|19771.5|19759.5|19771.5|19759.5|19771.6|19759.6|19769.1|19757.1|1
1737473690000|2025-01-21 15:34:50|19771.6|19759.6|19770.2|19758.2|19771.6|19759.6|19770.2|19758.2|1
1737473700000|2025-01-21 15:35:00|19771.3|19759.3|19773.1|19761.1|19774.1|19762.1|19770.2|19758.2|4
1737473710000|2025-01-21 15:35:10|19770.9|19758.9|19770.2|19758.2|19770.9|19758.9|19768.1|19756.1|5
1737473720000|2025-01-21 15:35:20|19767.7|19755.7|19768.8|19756.8|19769|19757|19767.7|19755.7|5
1737473730000|2025-01-21 15:35:30|19769.1|19757.1|19769.1|19757.1|19771.3|19759.3|19769.1|19757.1|8
1737473740000|2025-01-21 15:35:40|19771.3|19759.3|19772.7|19760.7|19772.7|19760.7|19769.1|19757.1|3
1737473750000|2025-01-21 15:35:50|19771.5|19759.5|19771.5|19759.5|19771.5|19759.5|19771.5|19759.5|2
1737473760000|2025-01-21 15:36:00|19771.6|19759.6|19773.8|19761.8|19774|19762|19771.6|19759.6|0
1737473770000|2025-01-21 15:36:10|19774|19762|19782.4|19770.4|19783.7|19771.7|19774|19762|19
1737473780000|2025-01-21 15:36:20|19781.2|19769.2|19782.6|19770.6|19782.6|19770.6|19781.2|19769.2|1
1737473790000|2025-01-21 15:36:30|19780.1|19768.1|19779.1|19767.1|19780.1|19768.1|19777.7|19765.7|1
1737473800000|2025-01-21 15:36:40|19779|19767|19783.8|19771.8|19786|19774|19778.8|19766.8|8
1737473810000|2025-01-21 15:36:50|19782.4|19770.4|19783.8|19771.8|19784.1|19772.1|19782.4|19770.4|8
1737473820000|2025-01-21 15:37:00|19786.3|19774.3|19786.3|19774.3|19786.3|19774.3|19785.2|19773.2|1
1737473830000|2025-01-21 15:37:10|19787.4|19775.4|19782.9|19770.9|19787.4|19775.4|19782.9|19770.9|6
1737473840000|2025-01-21 15:37:20|19784|19772|19781.6|19769.6|19785.2|19773.2|19780.2|19768.2|7
1737473850000|2025-01-21 15:37:30|19783.1|19771.1|19785.2|19773.2|19786.5|19774.5|19783.1|19771.1|0
1737473860000|2025-01-21 15:37:40|19786.3|19774.3|19785.2|19773.2|19786.3|19774.3|19785.2|19773.2|0
1737473870000|2025-01-21 15:37:50|19786.5|19774.5|19782.7|19770.7|19786.5|19774.5|19782.7|19770.7|2
1737473880000|2025-01-21 15:38:00|19782.9|19770.9|19782.7|19770.7|19782.9|19770.9|19782.7|19770.7|1
1737473890000|2025-01-21 15:38:10|19782.9|19770.9|19780.2|19768.2|19782.9|19770.9|19780.2|19768.2|0
1737473900000|2025-01-21 15:38:20|19779.1|19767.1|19782.9|19770.9|19782.9|19770.9|19779.1|19767.1|6
1737473910000|2025-01-21 15:38:30|19784.1|19772.1|19782.9|19770.9|19786.5|19774.5|19782.9|19770.9|5
1737473920000|2025-01-21 15:38:40|||||||||2
1737473930000|2025-01-21 15:38:50|19784.1|19772.1|19782.9|19770.9|19784.1|19772.1|19782.9|19770.9|0
1737473940000|2025-01-21 15:39:00|19783.1|19771.1|19784.1|19772.1|19785.2|19773.2|19782.9|19770.9|3
1737473950000|2025-01-21 15:39:10|19782.9|19770.9|19782|19770|19783.1|19771.1|19779.5|19767.5|11
1737473960000|2025-01-21 15:39:20|19783.1|19771.1|19782|19770|19783.1|19771.1|19782|19770|0
1737473970000|2025-01-21 15:39:30|19781.8|19769.8|19782.9|19770.9|19782.9|19770.9|19781.8|19769.8|5
1737473980000|2025-01-21 15:39:40|19780.7|19768.7|19779.5|19767.5|19780.7|19768.7|19779.3|19767.3|2
1737473990000|2025-01-21 15:39:50|19780.6|19768.6|19778.2|19766.2|19781.6|19769.6|19778.2|19766.2|0
1737474000000|2025-01-21 15:40:00|19778.1|19766.1|19779.5|19767.5|19779.5|19767.5|19778.1|19766.1|4
1737474010000|2025-01-21 15:40:10|19779.3|19767.3|19779.5|19767.5|19779.5|19767.5|19779.1|19767.1|1
1737474020000|2025-01-21 15:40:20|19779.3|19767.3|19777|19765|19779.3|19767.3|19777|19765|1
1737474030000|2025-01-21 15:40:30|19778.1|19766.1|19779.3|19767.3|19779.3|19767.3|19778.1|19766.1|1
1737474040000|2025-01-21 15:40:40|19779.1|19767.1|19779.1|19767.1|19779.1|19767.1|19779.1|19767.1|2
1737474050000|2025-01-21 15:40:50|19779.3|19767.3|19779.1|19767.1|19779.3|19767.3|19778.1|19766.1|7
1737474060000|2025-01-21 15:41:00|19779.3|19767.3|19779.3|19767.3|19780.6|19768.6|19778.1|19766.1|1
1737474070000|2025-01-21 15:41:10|19775.6|19763.6|19779.1|19767.1|19779.5|19767.5|19774.5|19762.5|5
1737474080000|2025-01-21 15:41:20|19779.3|19767.3|19779.3|19767.3|19780.6|19768.6|19779.1|19767.1|0
1737474090000|2025-01-21 15:41:30|19782|19770|19782|19770|19783.1|19771.1|19782|19770|5
1737474100000|2025-01-21 15:41:40|19783.1|19771.1|19779.5|19767.5|19783.1|19771.1|19779.5|19767.5|1
1737474110000|2025-01-21 15:41:50|||||||||1
1737474120000|2025-01-21 15:42:00|19778.2|19766.2|19779.3|19767.3|19779.5|19767.5|19775.7|19763.7|6
1737474130000|2025-01-21 15:42:10|19779.5|19767.5|19778.1|19766.1|19779.5|19767.5|19776.8|19764.8|2
1737474140000|2025-01-21 15:42:20|19778.2|19766.2|19778.2|19766.2|19778.2|19766.2|19778.2|19766.2|0
1737474150000|2025-01-21 15:42:30|19777|19765|19774.5|19762.5|19777|19765|19774.5|19762.5|0
1737474160000|2025-01-21 15:42:40|19774.6|19762.6|19774.3|19762.3|19776.8|19764.8|19774.3|19762.3|11
1737474170000|2025-01-21 15:42:50|19774.5|19762.5|19777|19765|19777|19765|19774.5|19762.5|6
1737474180000|2025-01-21 15:43:00|19777.9|19765.9|19777.9|19765.9|19777.9|19765.9|19776.8|19764.8|4
1737474190000|2025-01-21 15:43:10|19777.7|19765.7|19774.3|19762.3|19777.7|19765.7|19774.1|19762.1|5
1737474200000|2025-01-21 15:43:20|19774.1|19762.1|19775.6|19763.6|19775.6|19763.6|19774.1|19762.1|6
1737474220000|2025-01-21 15:43:40|19777|19765|19775.6|19763.6|19777|19765|19773.2|19761.2|9
1737474230000|2025-01-21 15:43:50|19776.8|19764.8|19776.8|19764.8|19776.8|19764.8|19776.8|19764.8|1
1737474240000|2025-01-21 15:44:00|19777|19765|19777|19765|19777|19765|19777|19765|2
1737474250000|2025-01-21 15:44:10|19775.7|19763.7|19775.6|19763.6|19775.7|19763.7|19774.5|19762.5|1
1737474260000|2025-01-21 15:44:20|19774.5|19762.5|19775.6|19763.6|19775.6|19763.6|19774.5|19762.5|0
1737474270000|2025-01-21 15:44:30|19774.5|19762.5|19775.6|19763.6|19775.6|19763.6|19774.5|19762.5|2
1737474280000|2025-01-21 15:44:40|19776.6|19764.6|19775.4|19763.4|19777|19765|19772.9|19760.9|16
1737474290000|2025-01-21 15:44:50|19775.6|19763.6|19776.6|19764.6|19776.8|19764.8|19775.6|19763.6|1
1737474300000|2025-01-21 15:45:00|19775.4|19763.4|19775.6|19763.6|19776.6|19764.6|19774.3|19762.3|5
1737474310000|2025-01-21 15:45:10|19775.4|19763.4|19776.5|19764.5|19776.5|19764.5|19775.4|19763.4|0
1737474320000|2025-01-21 15:45:20|19775.4|19763.4|19776.6|19764.6|19777.7|19765.7|19775.4|19763.4|9
1737474330000|2025-01-21 15:45:30|19776.8|19764.8|19776.5|19764.5|19777.9|19765.9|19776.5|19764.5|3
1737474340000|2025-01-21 15:45:40|19775.4|19763.4|19772|19760|19775.4|19763.4|19770.7|19758.7|9
1737474350000|2025-01-21 15:45:50|19770.7|19758.7|19770.4|19758.4|19770.7|19758.7|19769.3|19757.3|1
1737474360000|2025-01-21 15:46:00|19769.1|19757.1|19769.1|19757.1|19771.3|19759.3|19769.1|19757.1|23
1737474370000|2025-01-21 15:46:10|19770.2|19758.2|19767.7|19755.7|19770.2|19758.2|19761.8|19749.8|4
1737474380000|2025-01-21 15:46:20|19766.5|19754.5|19766.5|19754.5|19769|19757|19765.4|19753.4|22
1737474390000|2025-01-21 15:46:30|19766.6|19754.6|19766.5|19754.5|19766.6|19754.6|19765.4|19753.4|1
1737474400000|2025-01-21 15:46:40|19766.6|19754.6|19761.6|19749.6|19766.6|19754.6|19761.6|19749.6|0
1737474410000|2025-01-21 15:46:50|19761.5|19749.5|19761.6|19749.6|19764.1|19752.1|19761.5|19749.5|8
1737474420000|2025-01-21 15:47:00|19762.7|19750.7|19761.6|19749.6|19764.1|19752.1|19761.6|19749.6|8
1737474430000|2025-01-21 15:47:10|19762.7|19750.7|19767|19755|19767|19755|19762.7|19750.7|1
1737474440000|2025-01-21 15:47:20|19769.1|19757.1|19770.2|19758.2|19770.2|19758.2|19769.1|19757.1|0
1737474450000|2025-01-21 15:47:30|19771.3|19759.3|19767.7|19755.7|19771.5|19759.5|19767.7|19755.7|3
1737474460000|2025-01-21 15:47:40|19769|19757|19769|19757|19769|19757|19769|19757|2
1737474470000|2025-01-21 15:47:50|19767.9|19755.9|19766.6|19754.6|19769.1|19757.1|19766.6|19754.6|0
1737474480000|2025-01-21 15:48:00|19766.8|19754.8|19765.2|19753.2|19767.7|19755.7|19765.2|19753.2|2
1737474490000|2025-01-21 15:48:10|19764.1|19752.1|19756.6|19744.6|19764.1|19752.1|19756.6|19744.6|11
1737474500000|2025-01-21 15:48:20|19754.1|19742.1|19756.5|19744.5|19757.6|19745.6|19754.1|19742.1|2
1737474510000|2025-01-21 15:48:30|19756.7|19744.7|19755.2|19743.2|19756.7|19744.7|19754.2|19742.2|2
1737474520000|2025-01-21 15:48:40|19754.2|19742.2|19754.2|19742.2|19755.2|19743.2|19752.9|19740.9|3
1737474530000|2025-01-21 15:48:50|19755.2|19743.2|19754.2|19742.2|19755.4|19743.4|19754.2|19742.2|1
1737474540000|2025-01-21 15:49:00|19754|19742|19754.2|19742.2|19754.2|19742.2|19751.5|19739.5|2
1737474550000|2025-01-21 15:49:10|19754.3|19742.3|19755.2|19743.2|19757.7|19745.7|19754.3|19742.3|1
1737474560000|2025-01-21 15:49:20|19756.7|19744.7|19756.7|19744.7|19756.7|19744.7|19756.7|19744.7|4
1737474570000|2025-01-21 15:49:30|19756.5|19744.5|19757.7|19745.7|19757.7|19745.7|19755.2|19743.2|2
1737474580000|2025-01-21 15:49:40|19757.9|19745.9|19755.2|19743.2|19758.7|19746.7|19755.2|19743.2|9
1737474590000|2025-01-21 15:49:50|19754.9|19742.9|19752.7|19740.7|19754.9|19742.9|19752.7|19740.7|1
1737474600000|2025-01-21 15:50:00|19751.7|19739.7|19751.7|19739.7|19751.7|19739.7|19751.7|19739.7|2
1737474610000|2025-01-21 15:50:10|19751.5|19739.5|19751.7|19739.7|19751.7|19739.7|19751.5|19739.5|0
1737474620000|2025-01-21 15:50:20|19751.5|19739.5|19749.2|19737.2|19751.7|19739.7|19749.2|19737.2|4
1737474630000|2025-01-21 15:50:30|19751.3|19739.3|19751.5|19739.5|19751.5|19739.5|19750.2|19738.2|5
1737474640000|2025-01-21 15:50:40|19751.3|19739.3|19750.2|19738.2|19751.3|19739.3|19750.2|19738.2|4
1737474650000|2025-01-21 15:50:50|19751.3|19739.3|19751.3|19739.3|19751.3|19739.3|19751.3|19739.3|0
1737474660000|2025-01-21 15:51:00|19751.5|19739.5|19752.6|19740.6|19752.6|19740.6|19751.3|19739.3|3
1737474670000|2025-01-21 15:51:10|19752.7|19740.7|19751.3|19739.3|19752.7|19740.7|19751.3|19739.3|1
1737474680000|2025-01-21 15:51:20|19750.2|19738.2|19751.3|19739.3|19751.3|19739.3|19750.2|19738.2|4
1737474690000|2025-01-21 15:51:30|19751.5|19739.5|19752.6|19740.6|19752.6|19740.6|19751.5|19739.5|0
1737474700000|2025-01-21 15:51:40|19752.4|19740.4|19749.9|19737.9|19752.6|19740.6|19749.9|19737.9|32
1737474720000|2025-01-21 15:52:00|||||||||6
1737474730000|2025-01-21 15:52:10|19750.1|19738.1|19751|19739|19751|19739|19749.9|19737.9|1
1737474740000|2025-01-21 15:52:20|19749.9|19737.9|19748.8|19736.8|19750.2|19738.2|19748.8|19736.8|4
1737474750000|2025-01-21 15:52:30|19749|19737|19746.7|19734.7|19750.2|19738.2|19744.2|19732.2|3
1737474760000|2025-01-21 15:52:40|19745.4|19733.4|19750.2|19738.2|19750.2|19738.2|19745.4|19733.4|9
1737474770000|2025-01-21 15:52:50|19748.1|19736.1|19747.9|19735.9|19748.1|19736.1|19747.9|19735.9|1
1737474780000|2025-01-21 15:53:00|19748.1|19736.1|19747.9|19735.9|19749.2|19737.2|19746.7|19734.7|17
1737474790000|2025-01-21 15:53:10|19748.1|19736.1|19748.1|19736.1|19748.1|19736.1|19747.9|19735.9|0
1737474800000|2025-01-21 15:53:20|19747|19735|19745.7|19733.7|19747|19735|19745.7|19733.7|2
1737474810000|2025-01-21 15:53:30|19745.6|19733.6|19745.7|19733.7|19746.8|19734.8|19745.6|19733.6|0
1737474820000|2025-01-21 15:53:40|19746.8|19734.8|19744.3|19732.3|19746.8|19734.8|19744.3|19732.3|2
1737474830000|2025-01-21 15:53:50|19746.8|19734.8|19745.2|19733.2|19747.9|19735.9|19745.2|19733.2|37
1737474840000|2025-01-21 15:54:00|19746.3|19734.3|19747.7|19735.7|19747.7|19735.7|19746.3|19734.3|0
1737474850000|2025-01-21 15:54:10|19746.7|19734.7|19748.8|19736.8|19749.2|19737.2|19746.7|19734.7|0
1737474860000|2025-01-21 15:54:20|19747.7|19735.7|19746.5|19734.5|19747.7|19735.7|19745.2|19733.2|1
1737474870000|2025-01-21 15:54:30|19745.2|19733.2|19745.2|19733.2|19745.2|19733.2|19745.2|19733.2|1
1737474880000|2025-01-21 15:54:40|19746.3|19734.3|19745.2|19733.2|19746.5|19734.5|19745.2|19733.2|0
1737474890000|2025-01-21 15:54:50|19742.9|19730.9|19742.9|19730.9|19742.9|19730.9|19742.9|19730.9|17
1737474900000|2025-01-21 15:55:00|19744.3|19732.3|19746.3|19734.3|19746.5|19734.5|19744.3|19732.3|12
1737474910000|2025-01-21 15:55:10|19746.5|19734.5|19753.8|19741.8|19755.1|19743.1|19746.5|19734.5|3
1737474920000|2025-01-21 15:55:20|19752.6|19740.6|19751.3|19739.3|19752.6|19740.6|19750.2|19738.2|1
1737474930000|2025-01-21 15:55:30|19752.6|19740.6|19752.4|19740.4|19755.4|19743.4|19752.4|19740.4|9
1737474940000|2025-01-21 15:55:40|19752.3|19740.3|19752.3|19740.3|19752.3|19740.3|19752.3|19740.3|2
1737474950000|2025-01-21 15:55:50|19752.6|19740.6|19753.4|19741.4|19754.8|19742.8|19752.3|19740.3|21
1737474960000|2025-01-21 15:56:00|19752.3|19740.3|19752.3|19740.3|19753.5|19741.5|19749.8|19737.8|20
1737474970000|2025-01-21 15:56:10|19752.4|19740.4|19754.9|19742.9|19754.9|19742.9|19752.4|19740.4|2
1737474980000|2025-01-21 15:56:20|19754.8|19742.8|19754.8|19742.8|19754.8|19742.8|19754.8|19742.8|0
1737474990000|2025-01-21 15:56:30|19753.7|19741.7|19752.4|19740.4|19753.7|19741.7|19752.4|19740.4|1
1737475000000|2025-01-21 15:56:40|19751.3|19739.3|19751.3|19739.3|19752.6|19740.6|19749|19737|6
1737475010000|2025-01-21 15:56:50|19751.7|19739.7|19752.7|19740.7|19753.8|19741.8|19751.7|19739.7|1
1737475020000|2025-01-21 15:57:00|19752.6|19740.6|19752.7|19740.7|19752.7|19740.7|19752.6|19740.6|1
1737475030000|2025-01-21 15:57:10|19753.8|19741.8|19752.7|19740.7|19753.8|19741.8|19752.7|19740.7|0
1737475040000|2025-01-21 15:57:20|19753.8|19741.8|19750.1|19738.1|19753.8|19741.8|19750.1|19738.1|0
1737475050000|2025-01-21 15:57:30|19749|19737|19751.3|19739.3|19751.3|19739.3|19748.8|19736.8|15
1737475060000|2025-01-21 15:57:40|19749.2|19737.2|19749|19737|19750.1|19738.1|19747.7|19735.7|2
1737475070000|2025-01-21 15:57:50|19750.1|19738.1|19749|19737|19750.1|19738.1|19749|19737|0
1737475080000|2025-01-21 15:58:00|19747.9|19735.9|19749|19737|19749|19737|19747.7|19735.7|1
1737475100000|2025-01-21 15:58:20|19751.5|19739.5|19749|19737|19752.6|19740.6|19749|19737|2
1737475110000|2025-01-21 15:58:30|19752.9|19740.9|19752.9|19740.9|19752.9|19740.9|19751.7|19739.7|19
1737475120000|2025-01-21 15:58:40|19749|19737|19746.7|19734.7|19749.2|19737.2|19746.7|19734.7|17
1737475130000|2025-01-21 15:58:50|19748.1|19736.1|19743.1|19731.1|19748.1|19736.1|19743.1|19731.1|11
1737475140000|2025-01-21 15:59:00|19742.9|19730.9|19745.6|19733.6|19748.1|19736.1|19742.9|19730.9|9
1737475150000|2025-01-21 15:59:10|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|19744.3|19732.3|7
1737475160000|2025-01-21 15:59:20|19742.3|19730.3|19744.5|19732.5|19744.5|19732.5|19742|19730|4
1737475170000|2025-01-21 15:59:30|19745.6|19733.6|19745.6|19733.6|19746.7|19734.7|19745.6|19733.6|2
1737475190000|2025-01-21 15:59:50|19743.1|19731.1|19740.6|19728.6|19743.1|19731.1|19740.6|19728.6|2
1737475200000|2025-01-21 16:00:00|19741.7|19729.7|19742.9|19730.9|19744|19732|19741.7|19729.7|2
1737475210000|2025-01-21 16:00:10|19742.7|19730.7|19742.9|19730.9|19743.1|19731.1|19740.6|19728.6|5
1737475230000|2025-01-21 16:00:30|19743.1|19731.1|19739.3|19727.3|19743.1|19731.1|19739.3|19727.3|4
1737475240000|2025-01-21 16:00:40|19739.6|19727.6|19740.7|19728.7|19740.7|19728.7|19739.6|19727.6|4
1737475250000|2025-01-21 16:00:50|19741.8|19729.8|19741.8|19729.8|19741.8|19729.8|19741.8|19729.8|3
1737475260000|2025-01-21 16:01:00|19740.7|19728.7|19734.2|19722.2|19740.7|19728.7|19733.1|19721.1|57
1737475270000|2025-01-21 16:01:10|19733.1|19721.1|19733.1|19721.1|19733.1|19721.1|19732.9|19720.9|0
1737475280000|2025-01-21 16:01:20|19733.2|19721.2|19733.1|19721.1|19734.3|19722.3|19733.1|19721.1|0
1737475290000|2025-01-21 16:01:30|19732.9|19720.9|19729.5|19717.5|19732.9|19720.9|19729.5|19717.5|7
1737475300000|2025-01-21 16:01:40|19730.6|19718.6|19731.7|19719.7|19732.9|19720.9|19730.6|19718.6|0
1737475310000|2025-01-21 16:01:50|19731.8|19719.8|19731.8|19719.8|19732.9|19720.9|19730.6|19718.6|0
1737475320000|2025-01-21 16:02:00|19732.9|19720.9|19733.1|19721.1|19733.1|19721.1|19731.7|19719.7|3
1737475330000|2025-01-21 16:02:10|19733.2|19721.2|19740.6|19728.6|19740.6|19728.6|19733.2|19721.2|6
1737475340000|2025-01-21 16:02:20|19741.7|19729.7|19740.6|19728.6|19741.7|19729.7|19740.6|19728.6|0
1737475350000|2025-01-21 16:02:30|19738.2|19726.2|19735.7|19723.7|19738.2|19726.2|19735.7|19723.7|2
1737475360000|2025-01-21 16:02:40|19735.6|19723.6|19735.7|19723.7|19735.7|19723.7|19735.6|19723.6|1
1737475370000|2025-01-21 16:02:50|19735.6|19723.6|19735.7|19723.7|19735.7|19723.7|19735.6|19723.6|2
1737475380000|2025-01-21 16:03:00|19735.6|19723.6|19735.6|19723.6|19735.6|19723.6|19734.3|19722.3|2
1737475390000|2025-01-21 16:03:10|19735.7|19723.7|19736.8|19724.8|19738.1|19726.1|19735.7|19723.7|3
1737475400000|2025-01-21 16:03:20|19737.9|19725.9|19736.8|19724.8|19737.9|19725.9|19735.7|19723.7|1
1737475410000|2025-01-21 16:03:30|19735.7|19723.7|19738.2|19726.2|19738.2|19726.2|19735.7|19723.7|5
1737475420000|2025-01-21 16:03:40|19739.5|19727.5|19737|19725|19739.5|19727.5|19737|19725|22
1737475430000|2025-01-21 16:03:50|19735.7|19723.7|19735.7|19723.7|19735.7|19723.7|19735.7|19723.7|8
1737475440000|2025-01-21 16:04:00|19734.5|19722.5|19734.5|19722.5|19734.6|19722.6|19733.2|19721.2|1
1737475450000|2025-01-21 16:04:10|19735.9|19723.9|19734.5|19722.5|19735.9|19723.9|19733.4|19721.4|3
1737475460000|2025-01-21 16:04:20|19733.4|19721.4|19733.2|19721.2|19733.4|19721.4|19733.2|19721.2|0
1737475470000|2025-01-21 16:04:30|19734.5|19722.5|19735.7|19723.7|19735.7|19723.7|19734.5|19722.5|2
1737475480000|2025-01-21 16:04:40|||||||||17
1737475490000|2025-01-21 16:04:50|19737.9|19725.9|19737.9|19725.9|19737.9|19725.9|19737.9|19725.9|5
1737475510000|2025-01-21 16:05:10|19735.6|19723.6|19733.1|19721.1|19736.7|19724.7|19733.1|19721.1|9
1737475520000|2025-01-21 16:05:20|19734.2|19722.2|19734.2|19722.2|19734.2|19722.2|19734.2|19722.2|1
1737475530000|2025-01-21 16:05:30|19734.3|19722.3|19733.1|19721.1|19734.3|19722.3|19733.1|19721.1|3
1737475540000|2025-01-21 16:05:40|19734.2|19722.2|19732.9|19720.9|19734.2|19722.2|19732.9|19720.9|1
1737475550000|2025-01-21 16:05:50|19734.2|19722.2|19734.2|19722.2|19734.2|19722.2|19734.2|19722.2|0
1737475560000|2025-01-21 16:06:00|19733.1|19721.1|19734.2|19722.2|19734.2|19722.2|19733.1|19721.1|3
1737475570000|2025-01-21 16:06:10|19732.9|19720.9|19732.9|19720.9|19732.9|19720.9|19732.9|19720.9|1
1737475580000|2025-01-21 16:06:20|19730.4|19718.4|19731.7|19719.7|19731.7|19719.7|19730.4|19718.4|1
1737475590000|2025-01-21 16:06:30|19730.6|19718.6|19731.7|19719.7|19731.7|19719.7|19730.6|19718.6|1
1737475600000|2025-01-21 16:06:40|19730.6|19718.6|19730.4|19718.4|19730.6|19718.6|19730.4|19718.4|3
1737475610000|2025-01-21 16:06:50|19728.1|19716.1|19728.1|19716.1|19728.1|19716.1|19728.1|19716.1|4
1737475620000|2025-01-21 16:07:00|19724.5|19712.5|19723.1|19711.1|19725.6|19713.6|19721.8|19709.8|7
1737475630000|2025-01-21 16:07:10|19722.9|19710.9|19720.4|19708.4|19723.1|19711.1|19717.9|19705.9|16
1737475640000|2025-01-21 16:07:20|19721.7|19709.7|19719.2|19707.2|19721.7|19709.7|19716.7|19704.7|13
1737475650000|2025-01-21 16:07:30|19717|19705|19716.7|19704.7|19717|19705|19715.6|19703.6|4
1737475660000|2025-01-21 16:07:40|19715.6|19703.6|19715.4|19703.4|19716.7|19704.7|19715.4|19703.4|4
1737475670000|2025-01-21 16:07:50|19713.1|19701.1|19710.7|19698.7|19713.1|19701.1|19710.7|19698.7|18
1737475680000|2025-01-21 16:08:00|19708.1|19696.1|19704.3|19692.3|19708.1|19696.1|19703.2|19691.2|47
1737475690000|2025-01-21 16:08:10|19703.2|19691.2|19705.6|19693.6|19705.6|19693.6|19703.2|19691.2|4
1737475700000|2025-01-21 16:08:20|19703.2|19691.2|19701.8|19689.8|19703.2|19691.2|19698.2|19686.2|11
1737475710000|2025-01-21 16:08:30|19700.7|19688.7|19699|19687|19701.8|19689.8|19697.9|19685.9|14
1737475720000|2025-01-21 16:08:40|19700.1|19688.1|19700.1|19688.1|19700.3|19688.3|19700.1|19688.1|1
1737475730000|2025-01-21 16:08:50|19703.1|19691.1|19703.1|19691.1|19704.2|19692.2|19703.1|19691.1|10
1737475740000|2025-01-21 16:09:00|19703.2|19691.2|19702|19690|19705.6|19693.6|19701.8|19689.8|30
1737475750000|2025-01-21 16:09:10|19702.1|19690.1|19697.9|19685.9|19703.2|19691.2|19697.9|19685.9|15
1737475760000|2025-01-21 16:09:20|19694.5|19682.5|19696.8|19684.8|19696.8|19684.8|19694.5|19682.5|8
1737475770000|2025-01-21 16:09:30|19698.1|19686.1|19700.6|19688.6|19700.6|19688.6|19698.1|19686.1|2
1737475780000|2025-01-21 16:09:40|19700.4|19688.4|19698.1|19686.1|19700.4|19688.4|19697.9|19685.9|21
1737475790000|2025-01-21 16:09:50|19700.4|19688.4|19699.2|19687.2|19700.4|19688.4|19699.2|19687.2|10
1737475800000|2025-01-21 16:10:00|19697.9|19685.9|19698.1|19686.1|19699.3|19687.3|19697.9|19685.9|10
1737475810000|2025-01-21 16:10:10|19695.7|19683.7|19699.3|19687.3|19699.3|19687.3|19695.7|19683.7|4
1737475820000|2025-01-21 16:10:20|19699.2|19687.2|19694.2|19682.2|19700.7|19688.7|19694.2|19682.2|38
1737475830000|2025-01-21 16:10:30|19693.1|19681.1|19691.8|19679.8|19693.1|19681.1|19691.8|19679.8|2
1737475840000|2025-01-21 16:10:40|19690.7|19678.7|19685.6|19673.6|19691.7|19679.7|19684.2|19672.2|9
1737475850000|2025-01-21 16:10:50|19683.2|19671.2|19679.5|19667.5|19683.2|19671.2|19678.2|19666.2|20
1737475860000|2025-01-21 16:11:00|19679.3|19667.3|19679|19667|19679.5|19667.5|19677.8|19665.8|21
1737475870000|2025-01-21 16:11:10|19677.9|19665.9|19678.1|19666.1|19682.8|19670.8|19677.9|19665.9|30
1737475880000|2025-01-21 16:11:20|19678.2|19666.2|19679.5|19667.5|19679.5|19667.5|19678.2|19666.2|1
1737475890000|2025-01-21 16:11:30|19680.6|19668.6|19679.5|19667.5|19680.6|19668.6|19678.2|19666.2|8
1737475900000|2025-01-21 16:11:40|19680.6|19668.6|19679.5|19667.5|19680.6|19668.6|19679.5|19667.5|5
1737475910000|2025-01-21 16:11:50|19680.6|19668.6|19679.5|19667.5|19680.6|19668.6|19679.5|19667.5|1
1737475930000|2025-01-21 16:12:10|19678.4|19666.4|19679.5|19667.5|19681.7|19669.7|19678.4|19666.4|12
1737475940000|2025-01-21 16:12:20|19681.8|19669.8|19679.6|19667.6|19681.8|19669.8|19679.6|19667.6|8
1737475950000|2025-01-21 16:12:30|19679.5|19667.5|19678.1|19666.1|19679.5|19667.5|19678.1|19666.1|6
1737475960000|2025-01-21 16:12:40|19673.2|19661.2|19677|19665|19677|19665|19673.2|19661.2|6
1737475970000|2025-01-21 16:12:50|19677.1|19665.1|19679.5|19667.5|19679.5|19667.5|19677|19665|12
1737475980000|2025-01-21 16:13:00|19678.4|19666.4|19679.5|19667.5|19679.5|19667.5|19678.4|19666.4|1
1737475990000|2025-01-21 16:13:10|19680.7|19668.7|19679.5|19667.5|19680.7|19668.7|19679.5|19667.5|1
1737476000000|2025-01-21 16:13:20|19680.9|19668.9|19679.8|19667.8|19680.9|19668.9|19679.8|19667.8|8
1737476010000|2025-01-21 16:13:30|19679.6|19667.6|19677.1|19665.1|19679.6|19667.6|19677.1|19665.1|0
1737476020000|2025-01-21 16:13:40|19677|19665|19677.1|19665.1|19677.1|19665.1|19677|19665|2
1737476030000|2025-01-21 16:13:50|19678.4|19666.4|19679.5|19667.5|19679.6|19667.6|19678.4|19666.4|3
1737476040000|2025-01-21 16:14:00|19678.4|19666.4|19678.4|19666.4|19679.8|19667.8|19678.4|19666.4|6
1737476050000|2025-01-21 16:14:10|19678.2|19666.2|19672.3|19660.3|19678.2|19666.2|19671|19659|14
1737476060000|2025-01-21 16:14:20|19672.1|19660.1|19674.6|19662.6|19674.8|19662.8|19672.1|19660.1|6
1737476070000|2025-01-21 16:14:30|19673.5|19661.5|19673.5|19661.5|19673.5|19661.5|19673.5|19661.5|18
1737476080000|2025-01-21 16:14:40|19676|19664|19676|19664|19677.1|19665.1|19676|19664|6
1737476090000|2025-01-21 16:14:50|19677.1|19665.1|19675.9|19663.9|19677.1|19665.1|19675.9|19663.9|7
1737476100000|2025-01-21 16:15:00|19674.8|19662.8|19673.7|19661.7|19676|19664|19673.7|19661.7|7
1737476110000|2025-01-21 16:15:10|19671.3|19659.3|19673.8|19661.8|19673.8|19661.8|19671.3|19659.3|14
1737476120000|2025-01-21 16:15:20|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|9
1737476140000|2025-01-21 16:15:40|19678.8|19666.8|19682.4|19670.4|19682.4|19670.4|19678.8|19666.8|10
1737476150000|2025-01-21 16:15:50|19682.6|19670.6|19699.9|19687.9|19699.9|19687.9|19682.6|19670.6|33
1737476160000|2025-01-21 16:16:00|19698.8|19686.8|19697.3|19685.3|19699.8|19687.8|19697.3|19685.3|12
1737476170000|2025-01-21 16:16:10|19699.8|19687.8|19696|19684|19699.8|19687.8|19693.7|19681.7|6
1737476190000|2025-01-21 16:16:30|19694.9|19682.9|19694.9|19682.9|19696|19684|19694.9|19682.9|1
1737476200000|2025-01-21 16:16:40|19696|19684|19694.9|19682.9|19696|19684|19694.9|19682.9|2
1737476210000|2025-01-21 16:16:50|19696|19684|19698.7|19686.7|19698.7|19686.7|19696|19684|7
1737476220000|2025-01-21 16:17:00|19699.9|19687.9|19698.7|19686.7|19702.3|19690.3|19698.7|19686.7|4
1737476230000|2025-01-21 16:17:10|19699.8|19687.8|19697.6|19685.6|19701|19689|19697.6|19685.6|6
1737476240000|2025-01-21 16:17:20|19698.7|19686.7|19702.6|19690.6|19704.9|19692.9|19698.7|19686.7|8
1737476260000|2025-01-21 16:17:40|19702.4|19690.4|19702.6|19690.6|19703.7|19691.7|19701.3|19689.3|16
1737476270000|2025-01-21 16:17:50|19701.5|19689.5|19702.6|19690.6|19702.6|19690.6|19701.3|19689.3|3
1737476280000|2025-01-21 16:18:00|19703.8|19691.8|19703.8|19691.8|19705.1|19693.1|19703.8|19691.8|4
1737476290000|2025-01-21 16:18:10|19702.6|19690.6|19702.6|19690.6|19702.7|19690.7|19702.6|19690.6|0
1737476300000|2025-01-21 16:18:20|19702.7|19690.7|19702.6|19690.6|19702.7|19690.7|19702.6|19690.6|2
1737476310000|2025-01-21 16:18:30|19702.9|19690.9|19703.8|19691.8|19704|19692|19702.6|19690.6|1
1737476320000|2025-01-21 16:18:40|19703.7|19691.7|19703.7|19691.7|19705.1|19693.1|19702.6|19690.6|14
1737476330000|2025-01-21 16:18:50|||||||||1
1737476350000|2025-01-21 16:19:10|19700.2|19688.2|19699.8|19687.8|19700.2|19688.2|19697.6|19685.6|11
1737476360000|2025-01-21 16:19:20|19699.9|19687.9|19700.1|19688.1|19700.1|19688.1|19699.9|19687.9|5
1737476370000|2025-01-21 16:19:30|19701.2|19689.2|19700.1|19688.1|19701.3|19689.3|19699.9|19687.9|0
1737476380000|2025-01-21 16:19:40|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|0
1737476390000|2025-01-21 16:19:50|19702.6|19690.6|19704.9|19692.9|19706.2|19694.2|19702.6|19690.6|3
1737476400000|2025-01-21 16:20:00|19702.7|19690.7|19701.3|19689.3|19702.7|19690.7|19700.2|19688.2|14
1737476410000|2025-01-21 16:20:10|19700.4|19688.4|19701.5|19689.5|19701.5|19689.5|19700.4|19688.4|0
1737476420000|2025-01-21 16:20:20|19704|19692|19704|19692|19706.3|19694.3|19704|19692|4
1737476430000|2025-01-21 16:20:30|19705.2|19693.2|19706.5|19694.5|19706.5|19694.5|19705.2|19693.2|5
1737476440000|2025-01-21 16:20:40|19704|19692|19705.4|19693.4|19706.5|19694.5|19704|19692|0
1737476450000|2025-01-21 16:20:50|19706.5|19694.5|19704|19692|19706.5|19694.5|19704|19692|1
1737476460000|2025-01-21 16:21:00|19703.8|19691.8|19701.5|19689.5|19703.8|19691.8|19701.5|19689.5|2
1737476470000|2025-01-21 16:21:10|||||||||1
1737476480000|2025-01-21 16:21:20|||||||||1
1737476490000|2025-01-21 16:21:30|19700.2|19688.2|19696.5|19684.5|19700.2|19688.2|19696.5|19684.5|8
1737476500000|2025-01-21 16:21:40|19696.3|19684.3|19696.5|19684.5|19696.5|19684.5|19694|19682|5
1737476510000|2025-01-21 16:21:50|19696.3|19684.3|19695.1|19683.1|19696.3|19684.3|19695.1|19683.1|0
1737476520000|2025-01-21 16:22:00|19696.5|19684.5|19696.5|19684.5|19702.6|19690.6|19696.5|19684.5|14
1737476530000|2025-01-21 16:22:10|19696.3|19684.3|19696.5|19684.5|19696.5|19684.5|19696.3|19684.3|1
1737476540000|2025-01-21 16:22:20|19696.3|19684.3|19696.5|19684.5|19696.5|19684.5|19696.3|19684.3|2
1737476550000|2025-01-21 16:22:30|19696.3|19684.3|19696.3|19684.3|19696.3|19684.3|19696.3|19684.3|0
1737476560000|2025-01-21 16:22:40|19695.1|19683.1|19696.5|19684.5|19696.5|19684.5|19695.1|19683.1|4
1737476570000|2025-01-21 16:22:50|19695.4|19683.4|19696.5|19684.5|19696.5|19684.5|19695.2|19683.2|0
1737476580000|2025-01-21 16:23:00|19698.7|19686.7|19698.8|19686.8|19698.8|19686.8|19698.7|19686.7|12
1737476590000|2025-01-21 16:23:10|19696.5|19684.5|19699|19687|19699|19687|19696.5|19684.5|2
1737476600000|2025-01-21 16:23:20|19700.1|19688.1|19705.1|19693.1|19708.8|19696.8|19700.1|19688.1|8
1737476610000|2025-01-21 16:23:30|19706.3|19694.3|19704|19692|19706.3|19694.3|19704|19692|3
1737476620000|2025-01-21 16:23:40|19705.1|19693.1|19705.1|19693.1|19705.1|19693.1|19705.1|19693.1|1
1737476630000|2025-01-21 16:23:50|19706.5|19694.5|19707.6|19695.6|19707.6|19695.6|19706.5|19694.5|0
1737476640000|2025-01-21 16:24:00|19708.8|19696.8|19707.6|19695.6|19708.8|19696.8|19707.6|19695.6|4
1737476650000|2025-01-21 16:24:10|||||||||1
1737476660000|2025-01-21 16:24:20|19706.5|19694.5|19707.6|19695.6|19708.8|19696.8|19706.5|19694.5|0
1737476670000|2025-01-21 16:24:30|19706.5|19694.5|19706.3|19694.3|19706.5|19694.5|19706.3|19694.3|1
1737476680000|2025-01-21 16:24:40|||||||||4
1737476690000|2025-01-21 16:24:50|19706.5|19694.5|19702.7|19690.7|19706.5|19694.5|19702.7|19690.7|13
1737476700000|2025-01-21 16:25:00|19702.8|19690.8|19701.5|19689.5|19703.8|19691.8|19701.5|19689.5|2
1737476710000|2025-01-21 16:25:10|19699|19687|19697.8|19685.8|19699|19687|19697.8|19685.8|5
1737476720000|2025-01-21 16:25:20|19697.9|19685.9|19697.8|19685.8|19697.9|19685.9|19697.8|19685.8|2
1737476730000|2025-01-21 16:25:30|19697.9|19685.9|19698.5|19686.5|19699.2|19687.2|19697|19685|92
1737476740000|2025-01-21 16:25:40|19698.4|19686.4|19698.2|19686.2|19698.4|19686.4|19698.2|19686.2|0
1737476750000|2025-01-21 16:25:50|19697.1|19685.1|19697.1|19685.1|19698.2|19686.2|19697.1|19685.1|8
1737476760000|2025-01-21 16:26:00|19698.2|19686.2|19699.8|19687.8|19699.8|19687.8|19698.2|19686.2|34
1737476770000|2025-01-21 16:26:10|||||||||1
1737476780000|2025-01-21 16:26:20|19698.5|19686.5|19697.4|19685.4|19698.5|19686.5|19697.3|19685.3|8
1737476790000|2025-01-21 16:26:30|19697.3|19685.3|19694.8|19682.8|19697.4|19685.4|19694.8|19682.8|3
1737476800000|2025-01-21 16:26:40|19694.9|19682.9|19691.3|19679.3|19694.9|19682.9|19691.3|19679.3|5
1737476810000|2025-01-21 16:26:50|19692.4|19680.4|19691.3|19679.3|19692.4|19680.4|19691.3|19679.3|16
1737476820000|2025-01-21 16:27:00|19692.4|19680.4|19695.1|19683.1|19695.1|19683.1|19692.4|19680.4|1
1737476830000|2025-01-21 16:27:10|19695.2|19683.2|19695.1|19683.1|19695.2|19683.2|19695.1|19683.1|4
1737476840000|2025-01-21 16:27:20|19692.7|19680.7|19692.7|19680.7|19692.7|19680.7|19692.6|19680.6|4
1737476850000|2025-01-21 16:27:30|19692.6|19680.6|19692.7|19680.7|19692.7|19680.7|19692.6|19680.6|3
1737476860000|2025-01-21 16:27:40|19691.5|19679.5|19691.6|19679.6|19691.6|19679.6|19691.3|19679.3|0
1737476870000|2025-01-21 16:27:50|19691.3|19679.3|19691.3|19679.3|19691.5|19679.5|19690.2|19678.2|2
1737476880000|2025-01-21 16:28:00|19691.5|19679.5|19690.2|19678.2|19692.7|19680.7|19690.2|19678.2|2
1737476890000|2025-01-21 16:28:10|19690.1|19678.1|19690.2|19678.2|19690.2|19678.2|19690.1|19678.1|2
1737476900000|2025-01-21 16:28:20|19691.3|19679.3|19691.3|19679.3|19691.3|19679.3|19691.3|19679.3|6
1737476910000|2025-01-21 16:28:30|19692.6|19680.6|19696.3|19684.3|19696.3|19684.3|19692.6|19680.6|3
1737476920000|2025-01-21 16:28:40|||||||||1
1737476930000|2025-01-21 16:28:50|19697.6|19685.6|19696|19684|19697.6|19685.6|19696|19684|3
1737476940000|2025-01-21 16:29:00|19696.2|19684.2|19696.2|19684.2|19696.2|19684.2|19696.2|19684.2|0
1737476950000|2025-01-21 16:29:10|19697.3|19685.3|19698.5|19686.5|19698.5|19686.5|19697.3|19685.3|2
1737476960000|2025-01-21 16:29:20|19699.6|19687.6|19699.6|19687.6|19700.7|19688.7|19699.6|19687.6|4
1737476970000|2025-01-21 16:29:30|19699.8|19687.8|19699.5|19687.5|19700.9|19688.9|19699.5|19687.5|1
1737476980000|2025-01-21 16:29:40|19699.6|19687.6|19702|19690|19702|19690|19699.6|19687.6|0
1737476990000|2025-01-21 16:29:50|19702.1|19690.1|19702|19690|19702.1|19690.1|19702|19690|6
1737477000000|2025-01-21 16:30:00|19702.1|19690.1|19704.6|19692.6|19704.6|19692.6|19702.1|19690.1|3
1737477010000|2025-01-21 16:30:10|19704.5|19692.5|19698.7|19686.7|19704.5|19692.5|19697.4|19685.4|4
1737477020000|2025-01-21 16:30:20|19698.5|19686.5|19697.4|19685.4|19701.2|19689.2|19697.3|19685.3|6
1737477030000|2025-01-21 16:30:30|19698.5|19686.5|19694.9|19682.9|19698.5|19686.5|19694.9|19682.9|7
1737477040000|2025-01-21 16:30:40|19692.7|19680.7|19694.6|19682.6|19695.4|19683.4|19689.9|19677.9|25
1737477050000|2025-01-21 16:30:50|19691.3|19679.3|19692.1|19680.1|19692.1|19680.1|19689.8|19677.8|2
1737477060000|2025-01-21 16:31:00|19691|19679|19691|19679|19692.3|19680.3|19689.9|19677.9|11
1737477070000|2025-01-21 16:31:10|19690.9|19678.9|19688.5|19676.5|19691|19679|19688.5|19676.5|2
1737477080000|2025-01-21 16:31:20|19688.4|19676.4|19687.1|19675.1|19688.4|19676.4|19687.1|19675.1|0
1737477090000|2025-01-21 16:31:30|19686|19674|19687.1|19675.1|19687.1|19675.1|19685.9|19673.9|12
1737477100000|2025-01-21 16:31:40|19690.6|19678.6|19692|19680|19692.1|19680.1|19690.6|19678.6|3
1737477110000|2025-01-21 16:31:50|19690.7|19678.7|19690.7|19678.7|19690.7|19678.7|19689.5|19677.5|8
1737477120000|2025-01-21 16:32:00|19689.6|19677.6|19689.5|19677.5|19689.6|19677.6|19689.5|19677.5|6
1737477130000|2025-01-21 16:32:10|19690.7|19678.7|19687.1|19675.1|19690.9|19678.9|19687.1|19675.1|4
1737477140000|2025-01-21 16:32:20|19687|19675|19680.7|19668.7|19687|19675|19680.7|19668.7|2
1737477150000|2025-01-21 16:32:30|19679.6|19667.6|19675.9|19663.9|19679.6|19667.6|19675.9|19663.9|6
1737477160000|2025-01-21 16:32:40|19677|19665|19677.1|19665.1|19677.1|19665.1|19675.9|19663.9|1
1737477170000|2025-01-21 16:32:50|19676|19664|19680.9|19668.9|19680.9|19668.9|19676|19664|1
1737477180000|2025-01-21 16:33:00|19679.8|19667.8|19679.5|19667.5|19680.7|19668.7|19679.5|19667.5|1
1737477190000|2025-01-21 16:33:10|19678.4|19666.4|19680.4|19668.4|19681.5|19669.5|19674.8|19662.8|27
1737477200000|2025-01-21 16:33:20|19681.5|19669.5|19679.1|19667.1|19682.6|19670.6|19679|19667|3
1737477210000|2025-01-21 16:33:30|19678.1|19666.1|19681.6|19669.6|19681.6|19669.6|19678.1|19666.1|3
1737477220000|2025-01-21 16:33:40|19679.5|19667.5|19684|19672|19684.1|19672.1|19679.3|19667.3|24
1737477230000|2025-01-21 16:33:50|19684.1|19672.1|19681.3|19669.3|19684.1|19672.1|19680.2|19668.2|3
1737477250000|2025-01-21 16:34:10|19681.6|19669.6|19684|19672|19684.9|19672.9|19681.6|19669.6|0
1737477260000|2025-01-21 16:34:20|19685.1|19673.1|19686.3|19674.3|19686.3|19674.3|19685.1|19673.1|1
1737477270000|2025-01-21 16:34:30|19685.2|19673.2|19685.1|19673.1|19685.2|19673.2|19685.1|19673.1|16
1737477280000|2025-01-21 16:34:40|19682.4|19670.4|19682.4|19670.4|19682.4|19670.4|19682.4|19670.4|6
1737477300000|2025-01-21 16:35:00|19683.5|19671.5|19682.3|19670.3|19683.5|19671.5|19682.3|19670.3|1
1737477310000|2025-01-21 16:35:10|19681.2|19669.2|19687.4|19675.4|19687.4|19675.4|19681.2|19669.2|20
1737477320000|2025-01-21 16:35:20|19688.5|19676.5|19688.5|19676.5|19688.5|19676.5|19687.4|19675.4|0
1737477330000|2025-01-21 16:35:30|19689.8|19677.8|19687.4|19675.4|19689.8|19677.8|19687.4|19675.4|5
1737477340000|2025-01-21 16:35:40|19689.9|19677.9|19685.1|19673.1|19689.9|19677.9|19683.8|19671.8|11
1737477350000|2025-01-21 16:35:50|19686.3|19674.3|19681.5|19669.5|19686.3|19674.3|19681.5|19669.5|0
1737477360000|2025-01-21 16:36:00|19680.2|19668.2|19681.3|19669.3|19681.3|19669.3|19680.2|19668.2|1
1737477370000|2025-01-21 16:36:10|19679|19667|19676.6|19664.6|19679|19667|19676.6|19664.6|29
1737477380000|2025-01-21 16:36:20|19677.7|19665.7|19678.8|19666.8|19680.2|19668.2|19677.7|19665.7|4
1737477390000|2025-01-21 16:36:30|19679.1|19667.1|19680.2|19668.2|19680.2|19668.2|19679.1|19667.1|0
1737477400000|2025-01-21 16:36:40|19681.3|19669.3|19681.6|19669.6|19681.6|19669.6|19681.3|19669.3|7
1737477420000|2025-01-21 16:37:00|19681.5|19669.5|19682.6|19670.6|19682.6|19670.6|19681.5|19669.5|0
1737477430000|2025-01-21 16:37:10|19679.1|19667.1|19679.1|19667.1|19679.1|19667.1|19679.1|19667.1|4
1737477440000|2025-01-21 16:37:20|||||||||3
1737477450000|2025-01-21 16:37:30|19678.2|19666.2|19677|19665|19678.2|19666.2|19676.8|19664.8|8
1737477460000|2025-01-21 16:37:40|19675.7|19663.7|19679.3|19667.3|19679.3|19667.3|19675.7|19663.7|6
1737477470000|2025-01-21 16:37:50|19679.1|19667.1|19675.7|19663.7|19679.1|19667.1|19675.6|19663.6|13
1737477480000|2025-01-21 16:38:00|19674.5|19662.5|19677|19665|19677|19665|19674.5|19662.5|3
1737477490000|2025-01-21 16:38:10|19677.1|19665.1|19678.2|19666.2|19678.2|19666.2|19677.1|19665.1|0
1737477500000|2025-01-21 16:38:20|19677.1|19665.1|19677|19665|19678.2|19666.2|19675.9|19663.9|3
1737477520000|2025-01-21 16:38:40|19675.9|19663.9|19678.2|19666.2|19678.2|19666.2|19675.7|19663.7|2
1737477530000|2025-01-21 16:38:50|||||||||1
1737477540000|2025-01-21 16:39:00|19679.5|19667.5|19680.7|19668.7|19680.7|19668.7|19679.5|19667.5|2
1737477550000|2025-01-21 16:39:10|19679.6|19667.6|19679.6|19667.6|19679.6|19667.6|19679.6|19667.6|0
1737477560000|2025-01-21 16:39:20|19679.5|19667.5|19679.5|19667.5|19679.5|19667.5|19679.5|19667.5|1
1737477570000|2025-01-21 16:39:30|19679.6|19667.6|19683.4|19671.4|19683.4|19671.4|19679.6|19667.6|4
1737477580000|2025-01-21 16:39:40|19683.2|19671.2|19685.7|19673.7|19685.7|19673.7|19683.2|19671.2|1
1737477590000|2025-01-21 16:39:50|19684.5|19672.5|19691.6|19679.6|19691.6|19679.6|19684.5|19672.5|6
1737477600000|2025-01-21 16:40:00|19692.9|19680.9|19695.4|19683.4|19695.4|19683.4|19692.9|19680.9|13
1737477610000|2025-01-21 16:40:10|19695.2|19683.2|19699.1|19687.1|19699.1|19687.1|19694.1|19682.1|8
1737477620000|2025-01-21 16:40:20|19700.2|19688.2|19700.2|19688.2|19700.2|19688.2|19700.2|19688.2|0
1737477630000|2025-01-21 16:40:30|19700.1|19688.1|19700.1|19688.1|19700.1|19688.1|19700.1|19688.1|0
1737477640000|2025-01-21 16:40:40|19700.2|19688.2|19698.1|19686.1|19700.2|19688.2|19698.1|19686.1|11
1737477650000|2025-01-21 16:40:50|19699.1|19687.1|19699.1|19687.1|19699.1|19687.1|19699.1|19687.1|1
1737477660000|2025-01-21 16:41:00|19698.1|19686.1|19698.1|19686.1|19699.1|19687.1|19698.1|19686.1|0
1737477670000|2025-01-21 16:41:10|||||||||2
1737477680000|2025-01-21 16:41:20|19699.1|19687.1|19699.3|19687.3|19699.3|19687.3|19698.1|19686.1|0
1737477690000|2025-01-21 16:41:30|19700.4|19688.4|19703.1|19691.1|19703.2|19691.2|19700.4|19688.4|10
1737477700000|2025-01-21 16:41:40|19701.8|19689.8|19701.8|19689.8|19701.8|19689.8|19701.8|19689.8|2
1737477710000|2025-01-21 16:41:50|19701.6|19689.6|19703.1|19691.1|19703.1|19691.1|19701.6|19689.6|3
1737477720000|2025-01-21 16:42:00|19702.9|19690.9|19702.9|19690.9|19702.9|19690.9|19702.9|19690.9|3
1737477730000|2025-01-21 16:42:10|19703.1|19691.1|19704.1|19692.1|19704.1|19692.1|19703.1|19691.1|1
1737477740000|2025-01-21 16:42:20|19703.1|19691.1|19700.6|19688.6|19703.1|19691.1|19700.6|19688.6|3
1737477750000|2025-01-21 16:42:30|19700.4|19688.4|19700.6|19688.6|19700.6|19688.6|19700.4|19688.4|3
1737477760000|2025-01-21 16:42:40|19700.7|19688.7|19703.1|19691.1|19703.1|19691.1|19700.7|19688.7|3
1737477770000|2025-01-21 16:42:50|19705.4|19693.4|19710.4|19698.4|19710.4|19698.4|19705.4|19693.4|8
1737477780000|2025-01-21 16:43:00|19709.3|19697.3|19710.4|19698.4|19710.4|19698.4|19709.3|19697.3|1
1737477790000|2025-01-21 16:43:10|19708.2|19696.2|19708.1|19696.1|19708.2|19696.2|19708.1|19696.1|0
1737477800000|2025-01-21 16:43:20|19707|19695|19708.1|19696.1|19708.1|19696.1|19706.8|19694.8|2
1737477810000|2025-01-21 16:43:30|19710.2|19698.2|19710.4|19698.4|19710.4|19698.4|19710.2|19698.2|5
1737477820000|2025-01-21 16:43:40|19710.2|19698.2|19707.6|19695.6|19710.2|19698.2|19707.6|19695.6|7
1737477830000|2025-01-21 16:43:50|19707.7|19695.7|19707.9|19695.9|19709|19697|19707.7|19695.7|3
1737477840000|2025-01-21 16:44:00|19707.7|19695.7|19708.7|19696.7|19708.7|19696.7|19707.6|19695.6|4
1737477850000|2025-01-21 16:44:10|19708.8|19696.8|19711.2|19699.2|19711.2|19699.2|19708.8|19696.8|1
1737477860000|2025-01-21 16:44:20|19711.3|19699.3|19709.9|19697.9|19711.3|19699.3|19709.9|19697.9|3
1737477870000|2025-01-21 16:44:30|19711.2|19699.2|19708.7|19696.7|19711.2|19699.2|19708.7|19696.7|0
1737477880000|2025-01-21 16:44:40|19712.4|19700.4|19712.4|19700.4|19712.4|19700.4|19712.4|19700.4|2
1737477890000|2025-01-21 16:44:50|19712.3|19700.3|19711.2|19699.2|19712.4|19700.4|19711.2|19699.2|2
1737477900000|2025-01-21 16:45:00|19711.3|19699.3|19711.3|19699.3|19711.3|19699.3|19711.3|19699.3|1
1737477910000|2025-01-21 16:45:10|19717.3|19705.3|19713.8|19701.8|19717.3|19705.3|19713.5|19701.5|18
1737477920000|2025-01-21 16:45:20|19714.9|19702.9|19717.3|19705.3|19718.4|19706.4|19713.7|19701.7|5
1737477930000|2025-01-21 16:45:30|19719.8|19707.8|19719.8|19707.8|19722.4|19710.4|19719.8|19707.8|7
1737477940000|2025-01-21 16:45:40|19717.4|19705.4|19721.2|19709.2|19721.2|19709.2|19717.4|19705.4|7
1737477950000|2025-01-21 16:45:50|19720.1|19708.1|19721|19709|19721|19709|19719.8|19707.8|3
1737477960000|2025-01-21 16:46:00|19719.9|19707.9|19718.5|19706.5|19721|19709|19716|19704|9
1737477970000|2025-01-21 16:46:10|19722.1|19710.1|19719.9|19707.9|19722.4|19710.4|19719.9|19707.9|4
1737477980000|2025-01-21 16:46:20|19718.7|19706.7|19719.6|19707.6|19722.3|19710.3|19718.5|19706.5|7
1737477990000|2025-01-21 16:46:30|19718.5|19706.5|19719.8|19707.8|19721|19709|19718.5|19706.5|6
1737478000000|2025-01-21 16:46:40|19718.7|19706.7|19718.5|19706.5|19718.7|19706.7|19717.6|19705.6|4
1737478010000|2025-01-21 16:46:50|19717.4|19705.4|19718.5|19706.5|19719.6|19707.6|19717.3|19705.3|1
1737478020000|2025-01-21 16:47:00|19719.6|19707.6|19721|19709|19721|19709|19719.6|19707.6|2
1737478030000|2025-01-21 16:47:10|19720.9|19708.9|19721|19709|19721|19709|19718.5|19706.5|3
1737478040000|2025-01-21 16:47:20|19719.9|19707.9|19719.9|19707.9|19719.9|19707.9|19719.9|19707.9|0
1737478050000|2025-01-21 16:47:30|19717.4|19705.4|19718.5|19706.5|19718.5|19706.5|19717.4|19705.4|1
1737478060000|2025-01-21 16:47:40|19718.7|19706.7|19717.4|19705.4|19719.9|19707.9|19717.4|19705.4|3
1737478070000|2025-01-21 16:47:50|19717.3|19705.3|19714.9|19702.9|19717.3|19705.3|19714.9|19702.9|4
1737478080000|2025-01-21 16:48:00|19711.2|19699.2|19709.8|19697.8|19711.2|19699.2|19709.8|19697.8|14
1737478090000|2025-01-21 16:48:10|19709.9|19697.9|19708.7|19696.7|19709.9|19697.9|19707.6|19695.6|20
1737478100000|2025-01-21 16:48:20|19708.8|19696.8|19712.6|19700.6|19712.6|19700.6|19708.7|19696.7|16
1737478110000|2025-01-21 16:48:30|19712.4|19700.4|19714.8|19702.8|19714.8|19702.8|19712.4|19700.4|1
1737478130000|2025-01-21 16:48:50|19714.9|19702.9|19713.7|19701.7|19714.9|19702.9|19713.7|19701.7|0
1737478140000|2025-01-21 16:49:00|19713.8|19701.8|19716|19704|19716|19704|19713.8|19701.8|2
1737478150000|2025-01-21 16:49:10|19716.3|19704.3|19717.4|19705.4|19717.4|19705.4|19716.3|19704.3|0
1737478160000|2025-01-21 16:49:20|19716.3|19704.3|19713.8|19701.8|19716.3|19704.3|19713.8|19701.8|14
1737478170000|2025-01-21 16:49:30|19714|19702|19715.1|19703.1|19715.1|19703.1|19713.8|19701.8|1
1737478180000|2025-01-21 16:49:40|19713.8|19701.8|19713.8|19701.8|19713.8|19701.8|19713.8|19701.8|2
1737478190000|2025-01-21 16:49:50|19715.2|19703.2|19714.1|19702.1|19715.2|19703.2|19714|19702|3
1737478200000|2025-01-21 16:50:00|19714|19702|19713.8|19701.8|19714|19702|19712.7|19700.7|2
1737478210000|2025-01-21 16:50:10|19714|19702|19714.1|19702.1|19715.2|19703.2|19714|19702|12
1737478220000|2025-01-21 16:50:20|19715.2|19703.2|19715.4|19703.4|19715.4|19703.4|19714.1|19702.1|16
1737478230000|2025-01-21 16:50:30|19714.1|19702.1|19714.1|19702.1|19714.1|19702.1|19714.1|19702.1|1
1737478240000|2025-01-21 16:50:40|19714.3|19702.3|19714.3|19702.3|19714.3|19702.3|19714.3|19702.3|1
1737478250000|2025-01-21 16:50:50|||||||||2
1737478260000|2025-01-21 16:51:00|||||||||3
1737478280000|2025-01-21 16:51:20|19713.2|19701.2|19714.1|19702.1|19714.1|19702.1|19713.1|19701.1|0
1737478290000|2025-01-21 16:51:30|19714.3|19702.3|19713.1|19701.1|19714.3|19702.3|19713.1|19701.1|3
1737478300000|2025-01-21 16:51:40|19712.9|19700.9|19713.1|19701.1|19713.1|19701.1|19712.9|19700.9|2
1737478320000|2025-01-21 16:52:00|19711.6|19699.6|19711.6|19699.6|19711.6|19699.6|19711.6|19699.6|0
1737478330000|2025-01-21 16:52:10|||||||||9
1737478340000|2025-01-21 16:52:20|||||||||3
1737478350000|2025-01-21 16:52:30|19710.6|19698.6|19710.6|19698.6|19710.6|19698.6|19710.6|19698.6|0
1737478360000|2025-01-21 16:52:40|||||||||2
1737478370000|2025-01-21 16:52:50|||||||||5
1737478380000|2025-01-21 16:53:00|19708.1|19696.1|19705.6|19693.6|19709.3|19697.3|19705.6|19693.6|6
1737478390000|2025-01-21 16:53:10|19703.2|19691.2|19703.2|19691.2|19703.2|19691.2|19703.2|19691.2|1
1737478400000|2025-01-21 16:53:20|19702.9|19690.9|19702.9|19690.9|19702.9|19690.9|19702.9|19690.9|15
1737478410000|2025-01-21 16:53:30|19699.9|19687.9|19693.1|19681.1|19699.9|19687.9|19693.1|19681.1|13
1737478420000|2025-01-21 16:53:40|19691.8|19679.8|19688.1|19676.1|19691.8|19679.8|19688.1|19676.1|14
1737478430000|2025-01-21 16:53:50|19689.2|19677.2|19680.7|19668.7|19689.2|19677.2|19679.3|19667.3|6
1737478440000|2025-01-21 16:54:00|19682|19670|19681.8|19669.8|19682|19670|19681.8|19669.8|0
1737478450000|2025-01-21 16:54:10|19680.6|19668.6|19690.4|19678.4|19690.4|19678.4|19680.6|19668.6|3
1737478460000|2025-01-21 16:54:20|19690.2|19678.2|19690.2|19678.2|19690.4|19678.4|19690.2|19678.2|14
1737478470000|2025-01-21 16:54:30|19689.2|19677.2|19689.2|19677.2|19689.2|19677.2|19688.1|19676.1|1
1737478480000|2025-01-21 16:54:40|19688.1|19676.1|19688.1|19676.1|19689.2|19677.2|19688.1|19676.1|0
1737478490000|2025-01-21 16:54:50|19687.9|19675.9|19689.2|19677.2|19689.2|19677.2|19687.9|19675.9|1
1737478500000|2025-01-21 16:55:00|19688.8|19676.8|19688.8|19676.8|19690.1|19678.1|19688.8|19676.8|7
1737478510000|2025-01-21 16:55:10|19689|19677|19689|19677|19689|19677|19689|19677|0
1737478520000|2025-01-21 16:55:20|19692.6|19680.6|19689.2|19677.2|19692.6|19680.6|19689.2|19677.2|10
1737478530000|2025-01-21 16:55:30|||||||||1
1737478540000|2025-01-21 16:55:40|19688.1|19676.1|19689.2|19677.2|19689.2|19677.2|19686.7|19674.7|1
1737478550000|2025-01-21 16:55:50|19690.4|19678.4|19691.7|19679.7|19691.7|19679.7|19690.4|19678.4|2
1737478560000|2025-01-21 16:56:00|19691.5|19679.5|19691.3|19679.3|19691.5|19679.5|19691.3|19679.3|4
1737478570000|2025-01-21 16:56:10|19692.4|19680.4|19690.4|19678.4|19692.4|19680.4|19690.4|19678.4|3
1737478580000|2025-01-21 16:56:20|19691.5|19679.5|19688.1|19676.1|19691.5|19679.5|19685.4|19673.4|1
1737478590000|2025-01-21 16:56:30|19687.6|19675.6|19686.7|19674.7|19687.6|19675.6|19686.7|19674.7|10
1737478600000|2025-01-21 16:56:40|19686.8|19674.8|19689.2|19677.2|19690.6|19678.6|19686.8|19674.8|1
1737478620000|2025-01-21 16:57:00|19688.8|19676.8|19689|19677|19689|19677|19688.8|19676.8|10
1737478630000|2025-01-21 16:57:10|19688.8|19676.8|19689|19677|19689|19677|19688.8|19676.8|1
1737478640000|2025-01-21 16:57:20|19690.2|19678.2|19692.7|19680.7|19692.7|19680.7|19690.2|19678.2|0
1737478650000|2025-01-21 16:57:30|19692.6|19680.6|19691.3|19679.3|19692.6|19680.6|19690.1|19678.1|7
1737478660000|2025-01-21 16:57:40|19690.2|19678.2|19690.2|19678.2|19690.2|19678.2|19690.2|19678.2|0
1737478670000|2025-01-21 16:57:50|19690.4|19678.4|19696.3|19684.3|19698.8|19686.8|19690.2|19678.2|32
1737478680000|2025-01-21 16:58:00|19693.8|19681.8|19693.8|19681.8|19693.8|19681.8|19692.7|19680.7|1
1737478690000|2025-01-21 16:58:10|19692.7|19680.7|19693.8|19681.8|19693.8|19681.8|19692.7|19680.7|4
1737478700000|2025-01-21 16:58:20|19694|19682|19686.7|19674.7|19694|19682|19686.7|19674.7|4
1737478710000|2025-01-21 16:58:30|19687.7|19675.7|19687.7|19675.7|19687.7|19675.7|19685.2|19673.2|1
1737478760000|2025-01-21 16:59:20|19685.2|19673.2|19687.7|19675.7|19687.7|19675.7|19685.1|19673.1|3
1737478770000|2025-01-21 16:59:30|19690.2|19678.2|19690.2|19678.2|19691.3|19679.3|19690.2|19678.2|0
1737478780000|2025-01-21 16:59:40|19689.2|19677.2|19685.2|19673.2|19689.2|19677.2|19685.1|19673.1|1
1737478790000|2025-01-21 16:59:50|19685.1|19673.1|19672.9|19660.9|19685.1|19673.1|19671.7|19659.7|26
1737478800000|2025-01-21 17:00:00|19673.1|19661.1|19669.5|19657.5|19673.1|19661.1|19665.6|19653.6|23
1737478810000|2025-01-21 17:00:10|19671.8|19659.8|19673.1|19661.1|19673.1|19661.1|19671.8|19659.8|0
1737478820000|2025-01-21 17:00:20|19674.2|19662.2|19669.5|19657.5|19674.2|19662.2|19669.5|19657.5|4
1737478830000|2025-01-21 17:00:30|19669.3|19657.3|19671.8|19659.8|19671.8|19659.8|19669.3|19657.3|0
1737478840000|2025-01-21 17:00:40|19671.7|19659.7|19668.2|19656.2|19671.7|19659.7|19668.2|19656.2|3
1737478850000|2025-01-21 17:00:50|19667|19655|19665.6|19653.6|19669.2|19657.2|19665.6|19653.6|21
1737478860000|2025-01-21 17:01:00|||||||||1
1737478870000|2025-01-21 17:01:10|19665.7|19653.7|19666.8|19654.8|19666.8|19654.8|19665.7|19653.7|4
1737478880000|2025-01-21 17:01:20|19667.9|19655.9|19674.2|19662.2|19674.2|19662.2|19667.9|19655.9|11
1737478890000|2025-01-21 17:01:30|19675.4|19663.4|19675.4|19663.4|19675.4|19663.4|19675.4|19663.4|0
1737478900000|2025-01-21 17:01:40|19674.2|19662.2|19675.6|19663.6|19675.6|19663.6|19674.2|19662.2|3
1737478910000|2025-01-21 17:01:50|19676.8|19664.8|19676.7|19664.7|19678.8|19666.8|19675.6|19663.6|0
1737478920000|2025-01-21 17:02:00|19675.6|19663.6|19675.7|19663.7|19675.7|19663.7|19673.2|19661.2|0
1737478930000|2025-01-21 17:02:10|19676.8|19664.8|19675.7|19663.7|19676.8|19664.8|19675.7|19663.7|0
1737478940000|2025-01-21 17:02:20|19676.8|19664.8|19676.8|19664.8|19676.8|19664.8|19676.8|19664.8|1
1737478950000|2025-01-21 17:02:30|19675.7|19663.7|19675.6|19663.6|19675.7|19663.7|19675.6|19663.6|1
1737478960000|2025-01-21 17:02:40|19675.7|19663.7|19674.5|19662.5|19675.7|19663.7|19673.4|19661.4|22
1737478970000|2025-01-21 17:02:50|19673.4|19661.4|19673.2|19661.2|19674.5|19662.5|19672.1|19660.1|1
1737478980000|2025-01-21 17:03:00|19673.4|19661.4|19670.9|19658.9|19673.4|19661.4|19670.7|19658.7|3
1737478990000|2025-01-21 17:03:10|19670.7|19658.7|19671|19659|19671.2|19659.2|19670.7|19658.7|91
1737479000000|2025-01-21 17:03:20|19674.9|19662.9|19674.9|19662.9|19674.9|19662.9|19674.9|19662.9|15
1737479010000|2025-01-21 17:03:30|19672.4|19660.4|19673.7|19661.7|19673.7|19661.7|19672.4|19660.4|12
1737479020000|2025-01-21 17:03:40|19674.9|19662.9|19677.4|19665.4|19677.4|19665.4|19674.9|19662.9|10
1737479030000|2025-01-21 17:03:50|19675.1|19663.1|19676.2|19664.2|19676.2|19664.2|19675.1|19663.1|25
1737479040000|2025-01-21 17:04:00|19675.1|19663.1|19676|19664|19679.6|19667.6|19675.1|19663.1|7
1737479050000|2025-01-21 17:04:10|19679.6|19667.6|19680.7|19668.7|19680.7|19668.7|19679.6|19667.6|2
1737479060000|2025-01-21 17:04:20|19680.9|19668.9|19683.2|19671.2|19683.2|19671.2|19680.7|19668.7|0
1737479070000|2025-01-21 17:04:30|||||||||2
1737479080000|2025-01-21 17:04:40|19683.4|19671.4|19684.5|19672.5|19684.6|19672.6|19683.4|19671.4|3
1737479090000|2025-01-21 17:04:50|19684.6|19672.6|19685.7|19673.7|19685.7|19673.7|19684.6|19672.6|0
1737479100000|2025-01-21 17:05:00|19685.6|19673.6|19687.9|19675.9|19687.9|19675.9|19685.6|19673.6|34
1737479110000|2025-01-21 17:05:10|19689.2|19677.2|19690.4|19678.4|19690.4|19678.4|19689.2|19677.2|10
1737479120000|2025-01-21 17:05:20|19692.6|19680.6|19692.6|19680.6|19692.6|19680.6|19692.6|19680.6|0
1737479130000|2025-01-21 17:05:30|19692.7|19680.7|19700.4|19688.4|19700.4|19688.4|19692.7|19680.7|14
1737479140000|2025-01-21 17:05:40|19700.2|19688.2|19700.6|19688.6|19702.9|19690.9|19700.2|19688.2|4
1737479160000|2025-01-21 17:06:00|19701.7|19689.7|19700.6|19688.6|19701.7|19689.7|19698.2|19686.2|3
1737479170000|2025-01-21 17:06:10|19701.8|19689.8|19701.8|19689.8|19701.8|19689.8|19701.8|19689.8|0
1737479180000|2025-01-21 17:06:20|19701.7|19689.7|19702.9|19690.9|19702.9|19690.9|19701.7|19689.7|0
1737479190000|2025-01-21 17:06:30|19701.8|19689.8|19699.5|19687.5|19701.8|19689.8|19698.2|19686.2|3
1737479200000|2025-01-21 17:06:40|19698.2|19686.2|19698.2|19686.2|19698.2|19686.2|19698.2|19686.2|0
1737479210000|2025-01-21 17:06:50|19699.5|19687.5|19700.7|19688.7|19700.7|19688.7|19699.5|19687.5|4
1737479220000|2025-01-21 17:07:00|19700.6|19688.6|19700.9|19688.9|19705.9|19693.9|19700.6|19688.6|5
1737479230000|2025-01-21 17:07:10|19699.8|19687.8|19700.9|19688.9|19700.9|19688.9|19699.8|19687.8|0
1737479250000|2025-01-21 17:07:30|19701.2|19689.2|19699.8|19687.8|19703.4|19691.4|19699.8|19687.8|10
1737479260000|2025-01-21 17:07:40|19701|19689|19704.3|19692.3|19704.5|19692.5|19701|19689|33
1737479270000|2025-01-21 17:07:50|19704.2|19692.2|19702|19690|19704.2|19692.2|19701.8|19689.8|0
1737479280000|2025-01-21 17:08:00|19700.9|19688.9|19697|19685|19700.9|19688.9|19697|19685|2
1737479290000|2025-01-21 17:08:10|19695.7|19683.7|19695.6|19683.6|19695.7|19683.7|19693.2|19681.2|6
1737479300000|2025-01-21 17:08:20|19695.7|19683.7|19695.7|19683.7|19695.7|19683.7|19695.6|19683.6|1
1737479320000|2025-01-21 17:08:40|19695.6|19683.6|19698.1|19686.1|19698.1|19686.1|19695.6|19683.6|1
1737479330000|2025-01-21 17:08:50|||||||||2
1737479340000|2025-01-21 17:09:00|19696.8|19684.8|19695.4|19683.4|19696.8|19684.8|19695.4|19683.4|3
1737479350000|2025-01-21 17:09:10|19697.6|19685.6|19701.5|19689.5|19701.5|19689.5|19697.6|19685.6|8
1737479360000|2025-01-21 17:09:20|19700.4|19688.4|19700.2|19688.2|19700.4|19688.4|19700.2|19688.2|1
1737479370000|2025-01-21 17:09:30|19700.4|19688.4|19704.2|19692.2|19704.2|19692.2|19700.4|19688.4|5
1737479390000|2025-01-21 17:09:50|19705.1|19693.1|19702.9|19690.9|19705.1|19693.1|19702.9|19690.9|3
1737479400000|2025-01-21 17:10:00|19705.2|19693.2|19707.7|19695.7|19708.8|19696.8|19705.2|19693.2|4
1737479410000|2025-01-21 17:10:10|19708.8|19696.8|19710.4|19698.4|19710.4|19698.4|19706.5|19694.5|3
1737479420000|2025-01-21 17:10:20|||||||||1
1737479430000|2025-01-21 17:10:30|19711.5|19699.5|19711.5|19699.5|19711.5|19699.5|19711.5|19699.5|0
1737479440000|2025-01-21 17:10:40|19712.6|19700.6|19712.9|19700.9|19712.9|19700.9|19712.6|19700.6|6
1737479450000|2025-01-21 17:10:50|19713.1|19701.1|19713.1|19701.1|19713.1|19701.1|19713.1|19701.1|3
1737479460000|2025-01-21 17:11:00|19714.2|19702.2|19712|19700|19714.2|19702.2|19709.5|19697.5|11
1737479470000|2025-01-21 17:11:10|19711.8|19699.8|19710.6|19698.6|19712|19700|19710.6|19698.6|0
1737479480000|2025-01-21 17:11:20|19709.5|19697.5|19709.2|19697.2|19709.5|19697.5|19709.2|19697.2|1
1737479490000|2025-01-21 17:11:30|19711.3|19699.3|19712|19700|19712|19700|19711.3|19699.3|18
1737479500000|2025-01-21 17:11:40|19710.9|19698.9|19710.9|19698.9|19710.9|19698.9|19710.9|19698.9|1
1737479510000|2025-01-21 17:11:50|19712.1|19700.1|19712.3|19700.3|19712.3|19700.3|19712.1|19700.1|1
1737479520000|2025-01-21 17:12:00|19714.8|19702.8|19714.8|19702.8|19714.8|19702.8|19714.8|19702.8|5
1737479530000|2025-01-21 17:12:10|19715.9|19703.9|19715.9|19703.9|19715.9|19703.9|19715.9|19703.9|1
1737479540000|2025-01-21 17:12:20|19713.5|19701.5|19714.6|19702.6|19714.6|19702.6|19713.5|19701.5|2
1737479550000|2025-01-21 17:12:30|19714.8|19702.8|19713.4|19701.4|19715.9|19703.9|19713.4|19701.4|2
1737479560000|2025-01-21 17:12:40|19711|19699|19707.3|19695.3|19711.2|19699.2|19707.3|19695.3|11
1737479570000|2025-01-21 17:12:50|19707.4|19695.4|19709.6|19697.6|19709.6|19697.6|19707.4|19695.4|0
1737479580000|2025-01-21 17:13:00|19708.4|19696.4|19709.8|19697.8|19709.8|19697.8|19708.4|19696.4|2
1737479590000|2025-01-21 17:13:10|19709.6|19697.6|19709.6|19697.6|19709.6|19697.6|19709.6|19697.6|0
1737479600000|2025-01-21 17:13:20|19709.8|19697.8|19708.4|19696.4|19709.8|19697.8|19708.4|19696.4|2
1737479610000|2025-01-21 17:13:30|||||||||1
1737479620000|2025-01-21 17:13:40|19709.6|19697.6|19708.4|19696.4|19709.6|19697.6|19708.4|19696.4|2
1737479630000|2025-01-21 17:13:50|19707|19695|19707|19695|19707.3|19695.3|19705.7|19693.7|4
1737479640000|2025-01-21 17:14:00|19705.9|19693.9|19703.4|19691.4|19707|19695|19703.4|19691.4|0
1737479650000|2025-01-21 17:14:10|19702.3|19690.3|19703.4|19691.4|19703.5|19691.5|19702.3|19690.3|1
1737479660000|2025-01-21 17:14:20|19698.5|19686.5|19699.2|19687.2|19699.6|19687.6|19696.2|19684.2|22
1737479670000|2025-01-21 17:14:30|19699.9|19687.9|19700.1|19688.1|19700.1|19688.1|19699.9|19687.9|11
1737479680000|2025-01-21 17:14:40|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|0
1737479690000|2025-01-21 17:14:50|19699.9|19687.9|19698.7|19686.7|19699.9|19687.9|19698.7|19686.7|3
1737479700000|2025-01-21 17:15:00|19699.8|19687.8|19703.2|19691.2|19703.2|19691.2|19698.5|19686.5|9
1737479710000|2025-01-21 17:15:10|19705.4|19693.4|19707.1|19695.1|19707.1|19695.1|19705.4|19693.4|1
1737479720000|2025-01-21 17:15:20|19705.9|19693.9|19704.6|19692.6|19707|19695|19702.6|19690.6|1
1737479730000|2025-01-21 17:15:30|19703.5|19691.5|19704.6|19692.6|19704.6|19692.6|19703.5|19691.5|0
1737479740000|2025-01-21 17:15:40|19705.7|19693.7|19705.7|19693.7|19707|19695|19705.7|19693.7|0
1737479750000|2025-01-21 17:15:50|19704.6|19692.6|19704.6|19692.6|19704.6|19692.6|19703.5|19691.5|0
1737479760000|2025-01-21 17:16:00|19704.3|19692.3|19703.2|19691.2|19704.3|19692.3|19703.2|19691.2|62
1737479770000|2025-01-21 17:16:10|19704.5|19692.5|19702|19690|19704.5|19692.5|19702|19690|2
1737479780000|2025-01-21 17:16:20|19699.6|19687.6|19699.6|19687.6|19699.6|19687.6|19699.6|19687.6|3
1737479790000|2025-01-21 17:16:30|19700.7|19688.7|19700.7|19688.7|19700.7|19688.7|19700.7|19688.7|4
1737479800000|2025-01-21 17:16:40|19699.6|19687.6|19699.6|19687.6|19699.6|19687.6|19699.5|19687.5|1
1737479820000|2025-01-21 17:17:00|19699.5|19687.5|19699.5|19687.5|19699.5|19687.5|19699.5|19687.5|1
1737479830000|2025-01-21 17:17:10|19699.6|19687.6|19699.6|19687.6|19699.6|19687.6|19699.6|19687.6|9
1737479840000|2025-01-21 17:17:20|19700.7|19688.7|19700.7|19688.7|19700.7|19688.7|19700.7|19688.7|0
1737479850000|2025-01-21 17:17:30|19699.6|19687.6|19700.7|19688.7|19700.7|19688.7|19699.6|19687.6|0
1737479860000|2025-01-21 17:17:40|19700.9|19688.9|19700.9|19688.9|19700.9|19688.9|19700.9|19688.9|1
1737479870000|2025-01-21 17:17:50|19700.7|19688.7|19700.7|19688.7|19702|19690|19700.7|19688.7|8
1737479880000|2025-01-21 17:18:00|19699.6|19687.6|19698.2|19686.2|19700.7|19688.7|19698.2|19686.2|16
1737479890000|2025-01-21 17:18:10|19698.4|19686.4|19698.4|19686.4|19698.4|19686.4|19698.4|19686.4|0
1737479900000|2025-01-21 17:18:20|19698.2|19686.2|19698.4|19686.4|19698.4|19686.4|19697.1|19685.1|1
1737479910000|2025-01-21 17:18:30|19699.5|19687.5|19699.5|19687.5|19699.5|19687.5|19699.5|19687.5|0
1737479920000|2025-01-21 17:18:40|19700.7|19688.7|19699.6|19687.6|19700.7|19688.7|19699.6|19687.6|1
1737479930000|2025-01-21 17:18:50|19698.5|19686.5|19697.1|19685.1|19698.5|19686.5|19697.1|19685.1|0
1737479940000|2025-01-21 17:19:00|19695.7|19683.7|19696.5|19684.5|19696.8|19684.8|19694.6|19682.6|61
1737479950000|2025-01-21 17:19:10|19696.7|19684.7|19697.9|19685.9|19697.9|19685.9|19696.7|19684.7|0
1737479960000|2025-01-21 17:19:20|19699|19687|19697.8|19685.8|19699|19687|19697.8|19685.8|0
1737479970000|2025-01-21 17:19:30|19697.6|19685.6|19699|19687|19699|19687|19697.6|19685.6|21
1737479980000|2025-01-21 17:19:40|19698.9|19686.9|19696.4|19684.4|19698.9|19686.9|19696.4|19684.4|2
1737479990000|2025-01-21 17:19:50|19696.5|19684.5|19698.9|19686.9|19698.9|19686.9|19696.5|19684.5|1
1737480000000|2025-01-21 17:20:00|19697.8|19685.8|19695.1|19683.1|19697.8|19685.8|19695.1|19683.1|4
1737480010000|2025-01-21 17:20:10|19697.3|19685.3|19697.6|19685.6|19697.6|19685.6|19696.5|19684.5|2
1737480020000|2025-01-21 17:20:20|19696.4|19684.4|19697.8|19685.8|19697.8|19685.8|19696.4|19684.4|1
1737480030000|2025-01-21 17:20:30|19698.9|19686.9|19698.9|19686.9|19698.9|19686.9|19698.7|19686.7|1
1737480040000|2025-01-21 17:20:40|19698.7|19686.7|19700.1|19688.1|19700.1|19688.1|19698.6|19686.6|17
1737480050000|2025-01-21 17:20:50|19701.2|19689.2|19700|19688|19701.2|19689.2|19699.8|19687.8|5
1737480060000|2025-01-21 17:21:00|19701.1|19689.1|19705|19693|19705|19693|19701.1|19689.1|3
1737480070000|2025-01-21 17:21:10|19706.1|19694.1|19702.5|19690.5|19706.1|19694.1|19702.5|19690.5|0
1737480080000|2025-01-21 17:21:20|19702.3|19690.3|19702.5|19690.5|19702.5|19690.5|19702.3|19690.3|0
1737480090000|2025-01-21 17:21:30|19703.6|19691.6|19706.1|19694.1|19706.1|19694.1|19703.6|19691.6|3
1737480110000|2025-01-21 17:21:50|19706.2|19694.2|19706.1|19694.1|19707.3|19695.3|19706.1|19694.1|8
1737480120000|2025-01-21 17:22:00|19706.2|19694.2|19708.2|19696.2|19708.2|19696.2|19706.2|19694.2|7
1737480130000|2025-01-21 17:22:10|19707.2|19695.2|19702.3|19690.3|19707.2|19695.2|19701.2|19689.2|3
1737480140000|2025-01-21 17:22:20|19702.5|19690.5|19702|19690|19702.5|19690.5|19702|19690|13
1737480150000|2025-01-21 17:22:30|19701.1|19689.1|19699.5|19687.5|19702.2|19690.2|19699.5|19687.5|11
1737480160000|2025-01-21 17:22:40|19698.4|19686.4|19699.5|19687.5|19699.5|19687.5|19698.4|19686.4|0
1737480170000|2025-01-21 17:22:50|19698.2|19686.2|19703.2|19691.2|19703.2|19691.2|19698.2|19686.2|5
1737480180000|2025-01-21 17:23:00|19702|19690|19702.2|19690.2|19702.2|19690.2|19700.7|19688.7|5
1737480190000|2025-01-21 17:23:10|19702|19690|19700.9|19688.9|19702|19690|19700.9|19688.9|9
1737480200000|2025-01-21 17:23:20|19702|19690|19699.8|19687.8|19703.1|19691.1|19699.8|19687.8|12
1737480210000|2025-01-21 17:23:30|19697.3|19685.3|19697.3|19685.3|19697.3|19685.3|19697.3|19685.3|2
1737480220000|2025-01-21 17:23:40|19696.1|19684.1|19694.8|19682.8|19697.2|19685.2|19694.8|19682.8|2
1737480230000|2025-01-21 17:23:50|19696.1|19684.1|19694.8|19682.8|19696.1|19684.1|19694.8|19682.8|0
1737480240000|2025-01-21 17:24:00|19693.7|19681.7|19692.3|19680.3|19693.7|19681.7|19691.1|19679.1|9
1737480250000|2025-01-21 17:24:10|19691.2|19679.2|19692.3|19680.3|19692.3|19680.3|19691.2|19679.2|0
1737480260000|2025-01-21 17:24:20|19691.1|19679.1|19692.3|19680.3|19692.3|19680.3|19691.1|19679.1|9
1737480270000|2025-01-21 17:24:30|19692.5|19680.5|19697.3|19685.3|19697.3|19685.3|19692.3|19680.3|7
1737480280000|2025-01-21 17:24:40|19696.2|19684.2|19695|19683|19696.2|19684.2|19695|19683|5
1737480310000|2025-01-21 17:25:10|19693.7|19681.7|19693.7|19681.7|19697.3|19685.3|19693.7|19681.7|7
1737480320000|2025-01-21 17:25:20|19696.2|19684.2|19696.2|19684.2|19696.2|19684.2|19696.2|19684.2|16
1737480330000|2025-01-21 17:25:30|19697.3|19685.3|19702.5|19690.5|19703.6|19691.6|19697.3|19685.3|3
1737480340000|2025-01-21 17:25:40|19701.4|19689.4|19702.5|19690.5|19702.5|19690.5|19701.4|19689.4|23
1737480350000|2025-01-21 17:25:50|19703.6|19691.6|19705.1|19693.1|19706.2|19694.2|19703.6|19691.6|9
1737480360000|2025-01-21 17:26:00|19705|19693|19703.7|19691.7|19705|19693|19703.7|19691.7|1
1737480370000|2025-01-21 17:26:10|19703.6|19691.6|19702.3|19690.3|19703.6|19691.6|19701.2|19689.2|13
1737480380000|2025-01-21 17:26:20|19703.6|19691.6|19707.3|19695.3|19707.5|19695.5|19703.6|19691.6|12
1737480390000|2025-01-21 17:26:30|19708.9|19696.9|19707.3|19695.3|19708.9|19696.9|19707.3|19695.3|5
1737480400000|2025-01-21 17:26:40|19706.2|19694.2|19706.2|19694.2|19707.3|19695.3|19706.1|19694.1|13
1737480410000|2025-01-21 17:26:50|19705.1|19693.1|19705|19693|19705.1|19693.1|19704.8|19692.8|1
1737480420000|2025-01-21 17:27:00|19704.8|19692.8|19702|19690|19704.8|19692.8|19700.7|19688.7|28
1737480430000|2025-01-21 17:27:10|19701.8|19689.8|19701.8|19689.8|19701.8|19689.8|19700.7|19688.7|0
1737480440000|2025-01-21 17:27:20|19700.7|19688.7|19702.2|19690.2|19702.2|19690.2|19700.7|19688.7|8
1737480450000|2025-01-21 17:27:30|19703.2|19691.2|19703.4|19691.4|19703.4|19691.4|19703.2|19691.2|7
1737480460000|2025-01-21 17:27:40|19703.2|19691.2|19703.2|19691.2|19703.2|19691.2|19703.2|19691.2|0
1737480470000|2025-01-21 17:27:50|19700.7|19688.7|19699.7|19687.7|19700.9|19688.9|19698.4|19686.4|7
1737480480000|2025-01-21 17:28:00|19699.5|19687.5|19697.2|19685.2|19699.5|19687.5|19697.2|19685.2|1
1737480490000|2025-01-21 17:28:10|19699.7|19687.7|19699.7|19687.7|19699.7|19687.7|19699.7|19687.7|3
1737480500000|2025-01-21 17:28:20|19699.5|19687.5|19699.5|19687.5|19699.7|19687.7|19699.5|19687.5|0
1737480510000|2025-01-21 17:28:30|19699.7|19687.7|19699.8|19687.8|19700|19688|19699.7|19687.7|5
1737480520000|2025-01-21 17:28:40|19700|19688|19699.8|19687.8|19700|19688|19698.7|19686.7|21
1737480530000|2025-01-21 17:28:50|19700|19688|19701.2|19689.2|19701.2|19689.2|19699.8|19687.8|1
1737480550000|2025-01-21 17:29:10|19701.1|19689.1|19701.1|19689.1|19701.1|19689.1|19701.1|19689.1|0
1737480560000|2025-01-21 17:29:20|19701.2|19689.2|19701.1|19689.1|19701.2|19689.2|19701.1|19689.1|2
1737480570000|2025-01-21 17:29:30|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|2
1737480580000|2025-01-21 17:29:40|19701.1|19689.1|19698.9|19686.9|19701.1|19689.1|19698.7|19686.7|1
1737480590000|2025-01-21 17:29:50|||||||||1
1737480600000|2025-01-21 17:30:00|19700|19688|19699.8|19687.8|19701.1|19689.1|19699.8|19687.8|20
1737480620000|2025-01-21 17:30:20|19695.4|19683.4|19696.2|19684.2|19696.4|19684.4|19695.4|19683.4|38
1737480630000|2025-01-21 17:30:30|19696.4|19684.4|19696.4|19684.4|19696.4|19684.4|19696.4|19684.4|9
1737480640000|2025-01-21 17:30:40|19694.2|19682.2|19694|19682|19694.2|19682.2|19694|19682|4
1737480650000|2025-01-21 17:30:50|||||||||7
1737480660000|2025-01-21 17:31:00|||||||||1
1737480670000|2025-01-21 17:31:10|||||||||3
1737480680000|2025-01-21 17:31:20|19695.1|19683.1|19696.4|19684.4|19696.4|19684.4|19695.1|19683.1|11
1737480690000|2025-01-21 17:31:30|19697.3|19685.3|19697.3|19685.3|19697.3|19685.3|19697.3|19685.3|2
1737480700000|2025-01-21 17:31:40|19697.5|19685.5|19698.6|19686.6|19698.6|19686.6|19697.5|19685.5|0
1737480710000|2025-01-21 17:31:50|19701.1|19689.1|19702.3|19690.3|19702.3|19690.3|19701.1|19689.1|6
1737480720000|2025-01-21 17:32:00|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|19700|19688|1
1737480730000|2025-01-21 17:32:10|19701.1|19689.1|19701.1|19689.1|19701.1|19689.1|19699.8|19687.8|1
1737480750000|2025-01-21 17:32:30|||||||||1
1737480760000|2025-01-21 17:32:40|19703.6|19691.6|19703.6|19691.6|19703.7|19691.7|19702.3|19690.3|11
1737480770000|2025-01-21 17:32:50|19702.3|19690.3|19702.3|19690.3|19702.3|19690.3|19702.3|19690.3|1
1737480780000|2025-01-21 17:33:00|19701.2|19689.2|19701.2|19689.2|19703.6|19691.6|19701.2|19689.2|5
1737480790000|2025-01-21 17:33:10|19703.6|19691.6|19702.5|19690.5|19703.6|19691.6|19702.3|19690.3|2
1737480800000|2025-01-21 17:33:20|19703.6|19691.6|19703.6|19691.6|19703.6|19691.6|19702.5|19690.5|0
1737480810000|2025-01-21 17:33:30|19702.5|19690.5|19702.3|19690.3|19702.5|19690.5|19702.3|19690.3|2
1737480820000|2025-01-21 17:33:40|19702.5|19690.5|19702.3|19690.3|19702.5|19690.5|19702.3|19690.3|0
1737480830000|2025-01-21 17:33:50|19703.4|19691.4|19703.6|19691.6|19703.6|19691.6|19702.3|19690.3|1
1737480840000|2025-01-21 17:34:00|19703.4|19691.4|19703.6|19691.6|19703.6|19691.6|19702.3|19690.3|0
1737480860000|2025-01-21 17:34:20|19706.1|19694.1|19708.6|19696.6|19708.6|19696.6|19706.1|19694.1|9
1737480870000|2025-01-21 17:34:30|19708.7|19696.7|19708.6|19696.6|19708.7|19696.7|19708.6|19696.6|1
1737480880000|2025-01-21 17:34:40|19711.1|19699.1|19712.3|19700.3|19712.3|19700.3|19711.1|19699.1|7
1737480890000|2025-01-21 17:34:50|19711.2|19699.2|19710.9|19698.9|19712.3|19700.3|19710.9|19698.9|0
1737480900000|2025-01-21 17:35:00|19709.8|19697.8|19709.8|19697.8|19709.8|19697.8|19709.8|19697.8|0
1737480910000|2025-01-21 17:35:10|19710.9|19698.9|19717.3|19705.3|19717.3|19705.3|19710.9|19698.9|16
1737480920000|2025-01-21 17:35:20|19717.2|19705.2|19717.2|19705.2|19717.2|19705.2|19716.1|19704.1|2
1737480930000|2025-01-21 17:35:30|19718.3|19706.3|19718.7|19706.7|19721.1|19709.1|19718.3|19706.3|2
1737480940000|2025-01-21 17:35:40|19720.9|19708.9|19725.8|19713.8|19725.9|19713.9|19720.9|19708.9|16
1737480950000|2025-01-21 17:35:50|19723.4|19711.4|19723.4|19711.4|19724.5|19712.5|19720.9|19708.9|14
1737480960000|2025-01-21 17:36:00|19724.5|19712.5|19724.5|19712.5|19724.5|19712.5|19724.5|19712.5|0
1737480970000|2025-01-21 17:36:10|19723.4|19711.4|19725.6|19713.6|19725.8|19713.8|19723.4|19711.4|9
1737480980000|2025-01-21 17:36:20|||||||||4
1737480990000|2025-01-21 17:36:30|19725.8|19713.8|19728.1|19716.1|19728.1|19716.1|19725.8|19713.8|5
1737481000000|2025-01-21 17:36:40|19729.3|19717.3|19723.1|19711.1|19729.3|19717.3|19723.1|19711.1|13
1737481010000|2025-01-21 17:36:50|19722.9|19710.9|19722.9|19710.9|19722.9|19710.9|19722.9|19710.9|2
1737481020000|2025-01-21 17:37:00|19721.7|19709.7|19720.6|19708.6|19721.7|19709.7|19720.6|19708.6|0
1737481040000|2025-01-21 17:37:20|19721.7|19709.7|19721.7|19709.7|19721.7|19709.7|19721.7|19709.7|0
1737481050000|2025-01-21 17:37:30|19722.9|19710.9|19722.9|19710.9|19722.9|19710.9|19722.9|19710.9|0
1737481060000|2025-01-21 17:37:40|19719.2|19707.2|19720.4|19708.4|19720.4|19708.4|19719.2|19707.2|1
1737481080000|2025-01-21 17:38:00|19720.6|19708.6|19720.6|19708.6|19720.6|19708.6|19720.6|19708.6|1
1737481090000|2025-01-21 17:38:10|19721.7|19709.7|19720.6|19708.6|19721.7|19709.7|19720.6|19708.6|0
1737481100000|2025-01-21 17:38:20|19721.7|19709.7|19721.7|19709.7|19721.7|19709.7|19720.6|19708.6|1
1737481110000|2025-01-21 17:38:30|19720.6|19708.6|19720.6|19708.6|19721.7|19709.7|19720.6|19708.6|0
1737481120000|2025-01-21 17:38:40|||||||||7
1737481140000|2025-01-21 17:39:00|19721.7|19709.7|19721.7|19709.7|19722.9|19710.9|19721.7|19709.7|1
1737481150000|2025-01-21 17:39:10|19722.9|19710.9|19722.9|19710.9|19722.9|19710.9|19722.9|19710.9|2
1737481160000|2025-01-21 17:39:20|19721.8|19709.8|19719.2|19707.2|19721.8|19709.8|19717.9|19705.9|4
1737481170000|2025-01-21 17:39:30|19720.3|19708.3|19719.2|19707.2|19720.3|19708.3|19719.2|19707.2|6
1737481180000|2025-01-21 17:39:40|19717.9|19705.9|19717.9|19705.9|19717.9|19705.9|19717.9|19705.9|2
1737481190000|2025-01-21 17:39:50|19718.1|19706.1|19718.1|19706.1|19718.1|19706.1|19717.9|19705.9|1
1737481200000|2025-01-21 17:40:00|19719.2|19707.2|19719.2|19707.2|19720.4|19708.4|19718.1|19706.1|4
1737481210000|2025-01-21 17:40:10|19718.1|19706.1|19718.1|19706.1|19718.1|19706.1|19718.1|19706.1|1
1737481220000|2025-01-21 17:40:20|19717.9|19705.9|19717.9|19705.9|19717.9|19705.9|19717.9|19705.9|1
1737481240000|2025-01-21 17:40:40|19718.1|19706.1|19719.4|19707.4|19719.4|19707.4|19718.1|19706.1|14
1737481250000|2025-01-21 17:40:50|19720.4|19708.4|19720.6|19708.6|19720.6|19708.6|19720.4|19708.4|8
1737481260000|2025-01-21 17:41:00|19719.4|19707.4|19720.4|19708.4|19720.4|19708.4|19719.4|19707.4|25
1737481270000|2025-01-21 17:41:10|19721.5|19709.5|19720.4|19708.4|19721.5|19709.5|19720.4|19708.4|1
1737481280000|2025-01-21 17:41:20|19720.6|19708.6|19722.9|19710.9|19722.9|19710.9|19720.6|19708.6|5
1737481290000|2025-01-21 17:41:30|19724|19712|19724|19712|19724|19712|19724|19712|0
1737481300000|2025-01-21 17:41:40|19722.9|19710.9|19722.9|19710.9|19722.9|19710.9|19722.9|19710.9|1
1737481310000|2025-01-21 17:41:50|19725.1|19713.1|19725.1|19713.1|19725.1|19713.1|19725.1|19713.1|1
1737481320000|2025-01-21 17:42:00|19724|19712|19722.9|19710.9|19724|19712|19721.7|19709.7|1
1737481330000|2025-01-21 17:42:10|19721.7|19709.7|19719.2|19707.2|19721.7|19709.7|19719.2|19707.2|3
1737481340000|2025-01-21 17:42:20|19720.4|19708.4|19717.9|19705.9|19720.4|19708.4|19717.9|19705.9|2
1737481350000|2025-01-21 17:42:30|19718.1|19706.1|19720.4|19708.4|19720.4|19708.4|19718.1|19706.1|8
1737481360000|2025-01-21 17:42:40|19724.2|19712.2|19728.1|19716.1|19728.1|19716.1|19724.2|19712.2|10
1737481370000|2025-01-21 17:42:50|19726.5|19714.5|19725.6|19713.6|19726.7|19714.7|19725.6|19713.6|3
1737481380000|2025-01-21 17:43:00|19725.4|19713.4|19720.4|19708.4|19725.4|19713.4|19720.4|19708.4|7
1737481390000|2025-01-21 17:43:10|19719.4|19707.4|19719.4|19707.4|19720.4|19708.4|19719.4|19707.4|3
1737481400000|2025-01-21 17:43:20|19720.4|19708.4|19719.4|19707.4|19720.4|19708.4|19719.4|19707.4|0
1737481410000|2025-01-21 17:43:30|19722.9|19710.9|19721.7|19709.7|19722.9|19710.9|19721.7|19709.7|5
1737481420000|2025-01-21 17:43:40|19720.6|19708.6|19720.4|19708.4|19720.6|19708.6|19719.4|19707.4|1
1737481430000|2025-01-21 17:43:50|19720.6|19708.6|19720.6|19708.6|19720.6|19708.6|19720.6|19708.6|0
1737481440000|2025-01-21 17:44:00|19720.8|19708.8|19723.3|19711.3|19723.3|19711.3|19720.8|19708.8|32
1737481450000|2025-01-21 17:44:10|19720|19708|19719.8|19707.8|19720|19708|19719.5|19707.5|6
1737481460000|2025-01-21 17:44:20|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|1
1737481470000|2025-01-21 17:44:30|19722|19710|19723.3|19711.3|19723.3|19711.3|19722|19710|2
1737481480000|2025-01-21 17:44:40|19723.1|19711.1|19719.5|19707.5|19723.1|19711.1|19719.5|19707.5|6
1737481490000|2025-01-21 17:44:50|||||||||2
1737481500000|2025-01-21 17:45:00|19720.8|19708.8|19720.8|19708.8|19720.8|19708.8|19720.8|19708.8|0
1737481510000|2025-01-21 17:45:10|||||||||2
1737481520000|2025-01-21 17:45:20|19720.4|19708.4|19722.8|19710.8|19722.8|19710.8|19720.4|19708.4|15
1737481530000|2025-01-21 17:45:30|19717.9|19705.9|19720.3|19708.3|19720.3|19708.3|19717.9|19705.9|10
1737481540000|2025-01-21 17:45:40|19719.2|19707.2|19720.3|19708.3|19720.3|19708.3|19719.2|19707.2|1
1737481550000|2025-01-21 17:45:50|||||||||1
1737481560000|2025-01-21 17:46:00|19720.1|19708.1|19719|19707|19720.1|19708.1|19719|19707|1
1737481570000|2025-01-21 17:46:10|19715.6|19703.6|19714.4|19702.4|19715.6|19703.6|19714.4|19702.4|9
1737481580000|2025-01-21 17:46:20|19712.2|19700.2|19712.9|19700.9|19713.1|19701.1|19712.2|19700.2|1
1737481590000|2025-01-21 17:46:30|19713.1|19701.1|19714.4|19702.4|19714.4|19702.4|19713.1|19701.1|1
1737481600000|2025-01-21 17:46:40|19716.7|19704.7|19715.3|19703.3|19717.6|19705.6|19715.3|19703.3|18
1737481610000|2025-01-21 17:46:50|19715.1|19703.1|19714|19702|19715.1|19703.1|19714|19702|0
1737481620000|2025-01-21 17:47:00|19712.9|19700.9|19712.6|19700.6|19712.9|19700.9|19712.6|19700.6|14
1737481630000|2025-01-21 17:47:10|19706.5|19694.5|19708.9|19696.9|19708.9|19696.9|19705.3|19693.3|41
1737481640000|2025-01-21 17:47:20|19706.7|19694.7|19707.8|19695.8|19707.8|19695.8|19706.7|19694.7|5
1737481650000|2025-01-21 17:47:30|19707.6|19695.6|19708.9|19696.9|19708.9|19696.9|19707.6|19695.6|3
1737481660000|2025-01-21 17:47:40|19709|19697|19710.1|19698.1|19710.1|19698.1|19709|19697|0
1737481670000|2025-01-21 17:47:50|||||||||1
1737481680000|2025-01-21 17:48:00|19709|19697|19707.6|19695.6|19709|19697|19707.6|19695.6|2
1737481690000|2025-01-21 17:48:10|19708.7|19696.7|19710.1|19698.1|19710.1|19698.1|19708.7|19696.7|3
1737481700000|2025-01-21 17:48:20|||||||||4
1737481720000|2025-01-21 17:48:40|19711.5|19699.5|19711.5|19699.5|19711.5|19699.5|19711.5|19699.5|9
1737481730000|2025-01-21 17:48:50|19712.6|19700.6|19715|19703|19715|19703|19712.6|19700.6|21
1737481740000|2025-01-21 17:49:00|19714.8|19702.8|19715|19703|19715|19703|19714.8|19702.8|3
1737481750000|2025-01-21 17:49:10|19717.5|19705.5|19716.2|19704.2|19717.5|19705.5|19716.1|19704.1|0
1737481760000|2025-01-21 17:49:20|19715.1|19703.1|19712.5|19700.5|19715.1|19703.1|19712.3|19700.3|3
1737481770000|2025-01-21 17:49:30|19711.4|19699.4|19711.4|19699.4|19711.4|19699.4|19711.4|19699.4|11
1737481780000|2025-01-21 17:49:40|19710.1|19698.1|19710.1|19698.1|19710.3|19698.3|19710.1|19698.1|4
1737481790000|2025-01-21 17:49:50|19710.3|19698.3|19710.1|19698.1|19710.3|19698.3|19710.1|19698.1|3
1737481800000|2025-01-21 17:50:00|19710.3|19698.3|19709|19697|19710.3|19698.3|19708.9|19696.9|0
1737481810000|2025-01-21 17:50:10|19708.9|19696.9|19709|19697|19710.1|19698.1|19708.9|19696.9|1
1737481820000|2025-01-21 17:50:20|19708.9|19696.9|19708.9|19696.9|19710.1|19698.1|19708.9|19696.9|3
1737481830000|2025-01-21 17:50:30|19706.7|19694.7|19708.9|19696.9|19708.9|19696.9|19705.3|19693.3|1
1737481840000|2025-01-21 17:50:40|19707.8|19695.8|19712.6|19700.6|19712.6|19700.6|19707.8|19695.8|0
1737481850000|2025-01-21 17:50:50|19713.9|19701.9|19713.9|19701.9|19713.9|19701.9|19713.9|19701.9|2
1737481860000|2025-01-21 17:51:00|19714|19702|19716.2|19704.2|19716.2|19704.2|19714|19702|0
1737481880000|2025-01-21 17:51:20|19715.1|19703.1|19716.4|19704.4|19716.4|19704.4|19715.1|19703.1|0
1737481890000|2025-01-21 17:51:30|19716.5|19704.5|19716.4|19704.4|19717.6|19705.6|19716.4|19704.4|1
1737481900000|2025-01-21 17:51:40|19716.2|19704.2|19716.2|19704.2|19716.4|19704.4|19716.2|19704.2|1
1737481920000|2025-01-21 17:52:00|19717.8|19705.8|19716.4|19704.4|19717.8|19705.8|19716.4|19704.4|3
1737481930000|2025-01-21 17:52:10|19716.5|19704.5|19720.3|19708.3|19720.3|19708.3|19716.5|19704.5|5
1737481940000|2025-01-21 17:52:20|19720.1|19708.1|19720.1|19708.1|19720.3|19708.3|19720.1|19708.1|1
1737481950000|2025-01-21 17:52:30|19720.3|19708.3|19720.3|19708.3|19720.3|19708.3|19720.3|19708.3|2
1737481960000|2025-01-21 17:52:40|19721.4|19709.4|19720.5|19708.5|19721.4|19709.4|19720.3|19708.3|0
1737481970000|2025-01-21 17:52:50|19720.3|19708.3|19720.3|19708.3|19721.4|19709.4|19720.1|19708.1|1
1737481980000|2025-01-21 17:53:00|19721.4|19709.4|19720.3|19708.3|19721.5|19709.5|19720.3|19708.3|2
1737481990000|2025-01-21 17:53:10|19721.4|19709.4|19722.6|19710.6|19722.6|19710.6|19721.4|19709.4|2
1737482000000|2025-01-21 17:53:20|19723.9|19711.9|19722.8|19710.8|19723.9|19711.9|19722.8|19710.8|4
1737482020000|2025-01-21 17:53:40|19722.6|19710.6|19723.9|19711.9|19725.3|19713.3|19722.6|19710.6|4
1737482030000|2025-01-21 17:53:50|19725.1|19713.1|19721.4|19709.4|19725.1|19713.1|19721.4|19709.4|3
1737482040000|2025-01-21 17:54:00|19718.1|19706.1|19717|19705|19718.1|19706.1|19716.9|19704.9|21
1737482050000|2025-01-21 17:54:10|||||||||1
1737482060000|2025-01-21 17:54:20|||||||||2
1737482070000|2025-01-21 17:54:30|19718.1|19706.1|19718.3|19706.3|19718.3|19706.3|19718.1|19706.1|13
1737482080000|2025-01-21 17:54:40|19717.2|19705.2|19717.2|19705.2|19717.2|19705.2|19717.2|19705.2|0
1737482090000|2025-01-21 17:54:50|19718.4|19706.4|19718.4|19706.4|19718.4|19706.4|19718.4|19706.4|3
1737482100000|2025-01-21 17:55:00|19718.3|19706.3|19715.8|19703.8|19718.4|19706.4|19715.8|19703.8|5
1737482110000|2025-01-21 17:55:10|19716.9|19704.9|19716.9|19704.9|19716.9|19704.9|19716.9|19704.9|1
1737482120000|2025-01-21 17:55:20|19718.1|19706.1|19716.9|19704.9|19718.1|19706.1|19716.7|19704.7|6
1737482130000|2025-01-21 17:55:30|19716.7|19704.7|19716.9|19704.9|19716.9|19704.9|19716.7|19704.7|0
1737482140000|2025-01-21 17:55:40|||||||||1
1737482150000|2025-01-21 17:55:50|19718|19706|19715.6|19703.6|19718|19706|19715.6|19703.6|1
1737482160000|2025-01-21 17:56:00|19715.5|19703.5|19714.4|19702.4|19715.6|19703.6|19714.4|19702.4|1
1737482170000|2025-01-21 17:56:10|19715.5|19703.5|19715.5|19703.5|19715.5|19703.5|19715.5|19703.5|0
1737482180000|2025-01-21 17:56:20|19715.6|19703.6|19716.9|19704.9|19716.9|19704.9|19715.6|19703.6|1
1737482190000|2025-01-21 17:56:30|19716.7|19704.7|19715.5|19703.5|19716.7|19704.7|19715.5|19703.5|2
1737482200000|2025-01-21 17:56:40|19710.5|19698.5|19710.6|19698.6|19710.6|19698.6|19710.5|19698.5|2
1737482210000|2025-01-21 17:56:50|19711.7|19699.7|19711.7|19699.7|19711.7|19699.7|19711.7|19699.7|1
1737482220000|2025-01-21 17:57:00|19710.3|19698.3|19708.3|19696.3|19711.9|19699.9|19708.3|19696.3|42
1737482230000|2025-01-21 17:57:10|19708.1|19696.1|19708.1|19696.1|19708.1|19696.1|19708.1|19696.1|0
1737482240000|2025-01-21 17:57:20|19705.5|19693.5|19707|19695|19707.2|19695.2|19705.5|19693.5|54
1737482250000|2025-01-21 17:57:30|19705.9|19693.9|19707|19695|19707|19695|19705.9|19693.9|1
1737482270000|2025-01-21 17:57:50|19708.3|19696.3|19703.4|19691.4|19708.3|19696.3|19703.4|19691.4|6
1737482280000|2025-01-21 17:58:00|19703.6|19691.6|19704.5|19692.5|19704.5|19692.5|19703.4|19691.4|0
1737482290000|2025-01-21 17:58:10|19703.4|19691.4|19703.4|19691.4|19703.4|19691.4|19703.4|19691.4|1
1737482300000|2025-01-21 17:58:20|19703.3|19691.3|19703.4|19691.4|19703.4|19691.4|19703.3|19691.3|2
1737482310000|2025-01-21 17:58:30|19704.5|19692.5|19704.5|19692.5|19704.5|19692.5|19704.5|19692.5|1
1737482320000|2025-01-21 17:58:40|19704.7|19692.7|19701.1|19689.1|19704.7|19692.7|19701.1|19689.1|31
1737482330000|2025-01-21 17:58:50|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|19701.2|19689.2|1
1737482340000|2025-01-21 17:59:00|19702.3|19690.3|19698.7|19686.7|19702.3|19690.3|19698.7|19686.7|1
1737482350000|2025-01-21 17:59:10|19701.1|19689.1|19701.2|19689.2|19701.2|19689.2|19701.1|19689.1|0
1737482360000|2025-01-21 17:59:20|19701.1|19689.1|19701.2|19689.2|19701.2|19689.2|19701.1|19689.1|1
1737482380000|2025-01-21 17:59:40|19701.1|19689.1|19700|19688|19701.1|19689.1|19700|19688|4
1737482400000|2025-01-21 18:00:00|19699.8|19687.8|19699.8|19687.8|19699.8|19687.8|19699.8|19687.8|5
1737482420000|2025-01-21 18:00:20|19700.9|19688.9|19704.7|19692.7|19704.8|19692.8|19700.9|19688.9|7
1737482430000|2025-01-21 18:00:30|19703.6|19691.6|19706.4|19694.4|19706.4|19694.4|19703.6|19691.6|17
1737482440000|2025-01-21 18:00:40|||||||||1
1737482460000|2025-01-21 18:01:00|||||||||1
1737482480000|2025-01-21 18:01:20|19705.1|19693.1|19710.1|19698.1|19710.1|19698.1|19705.1|19693.1|14
1737482490000|2025-01-21 18:01:30|19710|19698|19710.1|19698.1|19710.1|19698.1|19710|19698|0
1737482500000|2025-01-21 18:01:40|19710|19698|19711.4|19699.4|19711.4|19699.4|19709.8|19697.8|3
1737482510000|2025-01-21 18:01:50|19709.8|19697.8|19711.2|19699.2|19711.2|19699.2|19709.8|19697.8|1
1737482520000|2025-01-21 18:02:00|||||||||1
1737482530000|2025-01-21 18:02:10|||||||||1
1737482540000|2025-01-21 18:02:20|19713.7|19701.7|19713.7|19701.7|19713.7|19701.7|19713.7|19701.7|1
1737482550000|2025-01-21 18:02:30|19715|19703|19715|19703|19715|19703|19714.8|19702.8|1
1737482560000|2025-01-21 18:02:40|19714.7|19702.7|19717|19705|19717.2|19705.2|19714.7|19702.7|22
1737482570000|2025-01-21 18:02:50|19717.2|19705.2|19718.4|19706.4|19718.4|19706.4|19717|19705|3
1737482580000|2025-01-21 18:03:00|19718.3|19706.3|19718.7|19706.7|19718.7|19706.7|19718.3|19706.3|17
1737482590000|2025-01-21 18:03:10|19718.6|19706.6|19718.7|19706.7|19718.7|19706.7|19716.2|19704.2|1
1737482600000|2025-01-21 18:03:20|19717.6|19705.6|19721.1|19709.1|19721.1|19709.1|19717.5|19705.5|2
1737482610000|2025-01-21 18:03:30|19720|19708|19721.2|19709.2|19721.2|19709.2|19720|19708|2
1737482620000|2025-01-21 18:03:40|19721.4|19709.4|19721.4|19709.4|19723.6|19711.6|19721.4|19709.4|2
1737482630000|2025-01-21 18:03:50|19722.5|19710.5|19723.7|19711.7|19723.7|19711.7|19722.5|19710.5|2
1737482640000|2025-01-21 18:04:00|||||||||9
1737482650000|2025-01-21 18:04:10|19726.1|19714.1|19724.8|19712.8|19726.1|19714.1|19724.8|19712.8|1
1737482660000|2025-01-21 18:04:20|19723.7|19711.7|19721.1|19709.1|19724.8|19712.8|19721.1|19709.1|24
1737482670000|2025-01-21 18:04:30|19723.4|19711.4|19728.6|19716.6|19728.6|19716.6|19723.4|19711.4|12
1737482680000|2025-01-21 18:04:40|19729.7|19717.7|19728.6|19716.6|19729.7|19717.7|19728.6|19716.6|0
1737482690000|2025-01-21 18:04:50|19729.7|19717.7|19728.3|19716.3|19729.7|19717.7|19728.3|19716.3|1
1737482700000|2025-01-21 18:05:00|||||||||4
1737482710000|2025-01-21 18:05:10|19728.4|19716.4|19729.2|19717.2|19730.5|19718.5|19728.1|19716.1|5
1737482720000|2025-01-21 18:05:20|19728.1|19716.1|19729.2|19717.2|19730.5|19718.5|19728.1|19716.1|4
1737482730000|2025-01-21 18:05:30|19728.1|19716.1|19728.1|19716.1|19728.1|19716.1|19728.1|19716.1|5
1737482740000|2025-01-21 18:05:40|19726.9|19714.9|19726.9|19714.9|19726.9|19714.9|19726.9|19714.9|7
1737482760000|2025-01-21 18:06:00|||||||||2
1737482770000|2025-01-21 18:06:10|19726.6|19714.6|19725.6|19713.6|19726.6|19714.6|19724.4|19712.4|8
1737482780000|2025-01-21 18:06:20|19725.8|19713.8|19727|19715|19727|19715|19725.8|19713.8|14
1737482790000|2025-01-21 18:06:30|19728.3|19716.3|19725.9|19713.9|19728.3|19716.3|19725.8|19713.8|12
1737482800000|2025-01-21 18:06:40|19725.8|19713.8|19726.9|19714.9|19727|19715|19725.8|19713.8|0
1737482810000|2025-01-21 18:06:50|||||||||1
1737482820000|2025-01-21 18:07:00|19728.1|19716.1|19728.1|19716.1|19728.1|19716.1|19728.1|19716.1|2
1737482830000|2025-01-21 18:07:10|||||||||1
1737482840000|2025-01-21 18:07:20|19728|19716|19730.6|19718.6|19730.6|19718.6|19728|19716|5
1737482850000|2025-01-21 18:07:30|19730.8|19718.8|19734.1|19722.1|19734.2|19722.2|19730.8|19718.8|6
1737482860000|2025-01-21 18:07:40|19733.1|19721.1|19733|19721|19734.2|19722.2|19733|19721|0
1737482870000|2025-01-21 18:07:50|19733.1|19721.1|19733.1|19721.1|19733.1|19721.1|19733|19721|6
1737482880000|2025-01-21 18:08:00|19735.5|19723.5|19738|19726|19738|19726|19735.5|19723.5|5
1737482890000|2025-01-21 18:08:10|||||||||4
1737482900000|2025-01-21 18:08:20|19733|19721|19733|19721|19733.1|19721.1|19733|19721|11
1737482910000|2025-01-21 18:08:30|19730.6|19718.6|19730.5|19718.5|19730.6|19718.6|19730.5|19718.5|0
1737482920000|2025-01-21 18:08:40|19730.6|19718.6|19730.6|19718.6|19730.6|19718.6|19730.5|19718.5|3
1737482930000|2025-01-21 18:08:50|19731.7|19719.7|19731.7|19719.7|19731.7|19719.7|19731.7|19719.7|0
1737482940000|2025-01-21 18:09:00|||||||||3
1737482950000|2025-01-21 18:09:10|19730.6|19718.6|19729.2|19717.2|19730.6|19718.6|19729.2|19717.2|1
1737482960000|2025-01-21 18:09:20|19728.1|19716.1|19725.6|19713.6|19728.1|19716.1|19725.6|19713.6|4
1737482970000|2025-01-21 18:09:30|19726.7|19714.7|19726.7|19714.7|19726.7|19714.7|19726.7|19714.7|0
1737482980000|2025-01-21 18:09:40|19725.6|19713.6|19725.6|19713.6|19725.6|19713.6|19725.6|19713.6|1
1737482990000|2025-01-21 18:09:50|19728.3|19716.3|19729.2|19717.2|19730.5|19718.5|19728.3|19716.3|9
1737483000000|2025-01-21 18:10:00|19726.9|19714.9|19723.1|19711.1|19726.9|19714.9|19723.1|19711.1|2
1737483020000|2025-01-21 18:10:20|19723|19711|19723.1|19711.1|19723.1|19711.1|19723|19711|0
1737483030000|2025-01-21 18:10:30|19724.2|19712.2|19723.1|19711.1|19724.2|19712.2|19723.1|19711.1|5
1737483040000|2025-01-21 18:10:40|19725.9|19713.9|19725.9|19713.9|19727|19715|19725.9|19713.9|1
1737483050000|2025-01-21 18:10:50|19727|19715|19727.2|19715.2|19727.2|19715.2|19727|19715|3
1737483060000|2025-01-21 18:11:00|19728.3|19716.3|19727.3|19715.3|19732|19720|19727.3|19715.3|10
1737483090000|2025-01-21 18:11:30|19727.5|19715.5|19728.7|19716.7|19728.7|19716.7|19727.3|19715.3|9
1737483100000|2025-01-21 18:11:40|19727.6|19715.6|19729.8|19717.8|19729.8|19717.8|19727.3|19715.3|37
1737483110000|2025-01-21 18:11:50|19728.7|19716.7|19728.9|19716.9|19728.9|19716.9|19728.7|19716.7|0
1737483120000|2025-01-21 18:12:00|19728.7|19716.7|19728.6|19716.6|19728.7|19716.7|19728.6|19716.6|1
1737483130000|2025-01-21 18:12:10|19728.7|19716.7|19729.8|19717.8|19729.8|19717.8|19728.7|19716.7|27
1737483140000|2025-01-21 18:12:20|19730|19718|19729.8|19717.8|19730|19718|19729.8|19717.8|0
1737483150000|2025-01-21 18:12:30|19728.7|19716.7|19729.8|19717.8|19729.8|19717.8|19728.7|19716.7|0
1737483160000|2025-01-21 18:12:40|19728.7|19716.7|19728.9|19716.9|19728.9|19716.9|19728.7|19716.7|10
1737483180000|2025-01-21 18:13:00|||||||||1
1737483190000|2025-01-21 18:13:10|||||||||2
1737483200000|2025-01-21 18:13:20|||||||||1
1737483210000|2025-01-21 18:13:30|19727.8|19715.8|19725.1|19713.1|19727.8|19715.8|19725.1|19713.1|1
1737483220000|2025-01-21 18:13:40|19723.9|19711.9|19726.5|19714.5|19726.5|19714.5|19723.9|19711.9|7
1737483230000|2025-01-21 18:13:50|19725.1|19713.1|19726.5|19714.5|19726.5|19714.5|19725.1|19713.1|1
1737483240000|2025-01-21 18:14:00|19726.4|19714.4|19725.3|19713.3|19726.4|19714.4|19725.1|19713.1|0
1737483250000|2025-01-21 18:14:10|19725.1|19713.1|19725.1|19713.1|19726.4|19714.4|19724|19712|1
1737483270000|2025-01-21 18:14:30|19724|19712|19722.6|19710.6|19724|19712|19722.6|19710.6|8
1737483280000|2025-01-21 18:14:40|19723.7|19711.7|19724.2|19712.2|19724.2|19712.2|19723.7|19711.7|3
1737483290000|2025-01-21 18:14:50|19725.3|19713.3|19724|19712|19725.3|19713.3|19724|19712|3
1737483300000|2025-01-21 18:15:00|19725.1|19713.1|19724|19712|19725.1|19713.1|19724|19712|1
1737483310000|2025-01-21 18:15:10|19725.1|19713.1|19730.1|19718.1|19730.1|19718.1|19725.1|19713.1|6
1737483330000|2025-01-21 18:15:30|19729.8|19717.8|19729.8|19717.8|19729.8|19717.8|19729.8|19717.8|20
1737483340000|2025-01-21 18:15:40|19728.7|19716.7|19728.9|19716.9|19728.9|19716.9|19728.7|19716.7|6
1737483350000|2025-01-21 18:15:50|19730.4|19718.4|19732.6|19720.6|19732.6|19720.6|19730.4|19718.4|11
1737483360000|2025-01-21 18:16:00|19731.5|19719.5|19731.5|19719.5|19731.5|19719.5|19731.5|19719.5|4
1737483370000|2025-01-21 18:16:10|19734|19722|19734|19722|19734|19722|19734|19722|9
1737483390000|2025-01-21 18:16:30|19732.6|19720.6|19732.6|19720.6|19732.6|19720.6|19732.6|19720.6|0
1737483400000|2025-01-21 18:16:40|||||||||1
1737483410000|2025-01-21 18:16:50|19731.5|19719.5|19731.5|19719.5|19731.5|19719.5|19731.5|19719.5|0
1737483440000|2025-01-21 18:17:20|19730.4|19718.4|19730.1|19718.1|19730.4|19718.4|19730.1|19718.1|2
1737483450000|2025-01-21 18:17:30|19731.5|19719.5|19729|19717|19731.5|19719.5|19729|19717|28
1737483460000|2025-01-21 18:17:40|||||||||2
1737483470000|2025-01-21 18:17:50|19730.1|19718.1|19730.4|19718.4|19730.4|19718.4|19730.1|19718.1|5
1737483480000|2025-01-21 18:18:00|19731.8|19719.8|19731.5|19719.5|19731.8|19719.8|19731.4|19719.4|11
1737483490000|2025-01-21 18:18:10|19731.7|19719.7|19731.7|19719.7|19731.7|19719.7|19731.7|19719.7|0
1737483500000|2025-01-21 18:18:20|19730.4|19718.4|19730.4|19718.4|19730.6|19718.6|19730.4|19718.4|3
1737483510000|2025-01-21 18:18:30|19732.8|19720.8|19737.1|19725.1|19737.1|19725.1|19732.8|19720.8|56
1737483520000|2025-01-21 18:18:40|19737|19725|19736.1|19724.1|19737|19725|19735.9|19723.9|3
1737483530000|2025-01-21 18:18:50|19735.9|19723.9|19736.1|19724.1|19736.1|19724.1|19735.9|19723.9|2
1737483540000|2025-01-21 18:19:00|19737.1|19725.1|19735.9|19723.9|19737.1|19725.1|19735.9|19723.9|3
1737483550000|2025-01-21 18:19:10|19734.8|19722.8|19734.8|19722.8|19734.8|19722.8|19734.8|19722.8|3
1737483560000|2025-01-21 18:19:20|19735.9|19723.9|19734.6|19722.6|19735.9|19723.9|19734.6|19722.6|3
1737483570000|2025-01-21 18:19:30|19734.8|19722.8|19734.8|19722.8|19734.8|19722.8|19734.8|19722.8|0
1737483580000|2025-01-21 18:19:40|19734.6|19722.6|19735.7|19723.7|19735.7|19723.7|19734.6|19722.6|0
1737483590000|2025-01-21 18:19:50|19734.6|19722.6|19735.9|19723.9|19735.9|19723.9|19734.6|19722.6|1
1737483600000|2025-01-21 18:20:00|19734.8|19722.8|19736.1|19724.1|19736.1|19724.1|19734.8|19722.8|9
1737483610000|2025-01-21 18:20:10|19737.3|19725.3|19737.1|19725.1|19737.3|19725.3|19737.1|19725.1|8
1737483620000|2025-01-21 18:20:20|19737.3|19725.3|19737.3|19725.3|19737.3|19725.3|19737.3|19725.3|0
1737483630000|2025-01-21 18:20:30|||||||||2
1737483640000|2025-01-21 18:20:40|19735.1|19723.1|19736.2|19724.2|19737.3|19725.3|19735.1|19723.1|5
1737483650000|2025-01-21 18:20:50|19735|19723|19736.1|19724.1|19736.1|19724.1|19735|19723|2
1737483660000|2025-01-21 18:21:00|19736.2|19724.2|19736.2|19724.2|19736.2|19724.2|19736.2|19724.2|2
1737483670000|2025-01-21 18:21:10|19736.1|19724.1|19736.1|19724.1|19736.1|19724.1|19735|19723|0
1737483680000|2025-01-21 18:21:20|||||||||1
1737483690000|2025-01-21 18:21:30|19735|19723|19732.3|19720.3|19735|19723|19731.2|19719.2|4
1737483700000|2025-01-21 18:21:40|19731.2|19719.2|19731.4|19719.4|19732.3|19720.3|19731.2|19719.2|5
1737483710000|2025-01-21 18:21:50|19730.3|19718.3|19732.8|19720.8|19733.9|19721.9|19730.3|19718.3|18
1737483720000|2025-01-21 18:22:00|19733.9|19721.9|19736.1|19724.1|19736.1|19724.1|19733.9|19721.9|5
1737483730000|2025-01-21 18:22:10|19735|19723|19736.1|19724.1|19736.1|19724.1|19735|19723|0
1737483740000|2025-01-21 18:22:20|19735|19723|19736.1|19724.1|19736.1|19724.1|19735|19723|1
1737483750000|2025-01-21 18:22:30|19735|19723|19735|19723|19735|19723|19735|19723|0
1737483760000|2025-01-21 18:22:40|19736.2|19724.2|19736.4|19724.4|19737.5|19725.5|19736.2|19724.2|2
1737483780000|2025-01-21 18:23:00|19737.5|19725.5|19736.4|19724.4|19737.6|19725.6|19736.4|19724.4|16
1737483810000|2025-01-21 18:23:30|19737.5|19725.5|19736.4|19724.4|19737.5|19725.5|19736.2|19724.2|0
1737483820000|2025-01-21 18:23:40|19736.2|19724.2|19736.4|19724.4|19736.4|19724.4|19736.2|19724.2|1
1737483830000|2025-01-21 18:23:50|19737.5|19725.5|19737.5|19725.5|19737.5|19725.5|19737.5|19725.5|0
1737483840000|2025-01-21 18:24:00|19735.1|19723.1|19736.4|19724.4|19737.5|19725.5|19735.1|19723.1|9
1737483850000|2025-01-21 18:24:10|19736.1|19724.1|19736.1|19724.1|19737.1|19725.1|19736.1|19724.1|22
1737483870000|2025-01-21 18:24:30|19737.1|19725.1|19736.1|19724.1|19737.1|19725.1|19735.9|19723.9|2
1737483880000|2025-01-21 18:24:40|19737.1|19725.1|19738.4|19726.4|19738.6|19726.6|19737.1|19725.1|0
1737483890000|2025-01-21 18:24:50|19738.6|19726.6|19747.6|19735.6|19747.6|19735.6|19738.6|19726.6|4
1737483900000|2025-01-21 18:25:00|19747.9|19735.9|19751.2|19739.2|19751.2|19739.2|19747.5|19735.5|15
1737483910000|2025-01-21 18:25:10|19752.3|19740.3|19755.3|19743.3|19755.3|19743.3|19752.3|19740.3|17
1737483920000|2025-01-21 18:25:20|19754.2|19742.2|19754.2|19742.2|19757.8|19745.8|19754|19742|37
1737483930000|2025-01-21 18:25:30|19754|19742|19751.4|19739.4|19754|19742|19751.4|19739.4|27
1737483940000|2025-01-21 18:25:40|19750.3|19738.3|19752.3|19740.3|19752.3|19740.3|19750|19738|0
1737483950000|2025-01-21 18:25:50|19750.1|19738.1|19747.6|19735.6|19750.1|19738.1|19747.6|19735.6|1
1737483960000|2025-01-21 18:26:00|19746.4|19734.4|19745|19733|19746.4|19734.4|19743.9|19731.9|13
1737483970000|2025-01-21 18:26:10|19742.6|19730.6|19742.6|19730.6|19742.6|19730.6|19742.6|19730.6|5
1737483980000|2025-01-21 18:26:20|19742.5|19730.5|19738.7|19726.7|19742.5|19730.5|19738.6|19726.6|5
1737483990000|2025-01-21 18:26:30|19735.3|19723.3|19735.3|19723.3|19735.3|19723.3|19735.3|19723.3|21
1737484000000|2025-01-21 18:26:40|19735.1|19723.1|19735.1|19723.1|19735.1|19723.1|19733.9|19721.9|7
1737484010000|2025-01-21 18:26:50|19737.6|19725.6|19737.5|19725.5|19737.6|19725.6|19737.5|19725.5|3
1737484030000|2025-01-21 18:27:10|19736.4|19724.4|19735.1|19723.1|19736.4|19724.4|19735.1|19723.1|1
1737484040000|2025-01-21 18:27:20|19735.3|19723.3|19735.1|19723.1|19735.3|19723.3|19735.1|19723.1|19
1737484050000|2025-01-21 18:27:30|19733.9|19721.9|19730.3|19718.3|19733.9|19721.9|19730|19718|6
1737484060000|2025-01-21 18:27:40|19730|19718|19731.2|19719.2|19731.2|19719.2|19730|19718|4
1737484070000|2025-01-21 18:27:50|19727.5|19715.5|19730|19718|19730|19718|19727.5|19715.5|2
1737484080000|2025-01-21 18:28:00|19728.9|19716.9|19728.9|19716.9|19728.9|19716.9|19728.7|19716.7|0
1737484090000|2025-01-21 18:28:10|19728.7|19716.7|19722.6|19710.6|19728.7|19716.7|19721.4|19709.4|4
1737484100000|2025-01-21 18:28:20|19723.9|19711.9|19725.1|19713.1|19725.1|19713.1|19723.9|19711.9|1
1737484110000|2025-01-21 18:28:30|19726.4|19714.4|19726.4|19714.4|19726.4|19714.4|19726.2|19714.2|2
1737484130000|2025-01-21 18:28:50|19727.5|19715.5|19726.5|19714.5|19727.6|19715.6|19726.4|19714.4|0
1737484140000|2025-01-21 18:29:00|19727.6|19715.6|19724.2|19712.2|19727.6|19715.6|19724|19712|37
1737484150000|2025-01-21 18:29:10|19724|19712|19725.1|19713.1|19725.1|19713.1|19724|19712|1
1737484160000|2025-01-21 18:29:20|19723.9|19711.9|19723.9|19711.9|19726.4|19714.4|19721.4|19709.4|5
1737484170000|2025-01-21 18:29:30|19722.6|19710.6|19723.9|19711.9|19723.9|19711.9|19722.6|19710.6|0
1737484180000|2025-01-21 18:29:40|19722.6|19710.6|19723.9|19711.9|19723.9|19711.9|19722.6|19710.6|1
1737484190000|2025-01-21 18:29:50|19722.8|19710.8|19722.8|19710.8|19722.8|19710.8|19722.8|19710.8|2
1737484200000|2025-01-21 18:30:00|19722.6|19710.6|19726.4|19714.4|19726.4|19714.4|19722.6|19710.6|13
1737484210000|2025-01-21 18:30:10|||||||||1
1737484220000|2025-01-21 18:30:20|19728.9|19716.9|19728.9|19716.9|19728.9|19716.9|19728.9|19716.9|5
1737484240000|2025-01-21 18:30:40|19727.6|19715.6|19729.8|19717.8|19730|19718|19727.6|19715.6|2
1737484250000|2025-01-21 18:30:50|19728.7|19716.7|19727.5|19715.5|19729.8|19717.8|19727.5|19715.5|6
1737484260000|2025-01-21 18:31:00|19728.7|19716.7|19727.6|19715.6|19728.9|19716.9|19727.6|19715.6|12
1737484270000|2025-01-21 18:31:10|19728.7|19716.7|19728.7|19716.7|19728.7|19716.7|19728.7|19716.7|1
1737484280000|2025-01-21 18:31:20|19730|19718|19731.2|19719.2|19731.2|19719.2|19730|19718|2
1737484290000|2025-01-21 18:31:30|19730|19718|19730|19718|19730|19718|19730|19718|0
1737484300000|2025-01-21 18:31:40|19728.7|19716.7|19728.7|19716.7|19728.7|19716.7|19728.7|19716.7|0
1737484310000|2025-01-21 18:31:50|19727.6|19715.6|19726.2|19714.2|19727.6|19715.6|19726.2|19714.2|7
1737484320000|2025-01-21 18:32:00|19727.3|19715.3|19729.8|19717.8|19729.8|19717.8|19726.2|19714.2|0
1737484330000|2025-01-21 18:32:10|19727.6|19715.6|19725.3|19713.3|19728.7|19716.7|19725.1|19713.1|3
1737484340000|2025-01-21 18:32:20|19726.4|19714.4|19726.2|19714.2|19726.4|19714.4|19725.1|19713.1|6
1737484350000|2025-01-21 18:32:30|19725|19713|19725.1|19713.1|19726.2|19714.2|19725|19713|3
1737484360000|2025-01-21 18:32:40|19726.2|19714.2|19726.4|19714.4|19727.6|19715.6|19726.2|19714.2|0
1737484370000|2025-01-21 18:32:50|19726.2|19714.2|19726.4|19714.4|19726.4|19714.4|19725.3|19713.3|0
1737484380000|2025-01-21 18:33:00|19725.3|19713.3|19726.4|19714.4|19726.4|19714.4|19725.1|19713.1|0
1737484390000|2025-01-21 18:33:10|||||||||1
1737484400000|2025-01-21 18:33:20|19724|19712|19724|19712|19725.1|19713.1|19724|19712|30
1737484420000|2025-01-21 18:33:40|||||||||2
1737484430000|2025-01-21 18:33:50|19725.3|19713.3|19724|19712|19725.3|19713.3|19724|19712|3
1737484450000|2025-01-21 18:34:10|19726.5|19714.5|19726.5|19714.5|19726.5|19714.5|19726.5|19714.5|2
1737484460000|2025-01-21 18:34:20|19726.7|19714.7|19726.7|19714.7|19726.7|19714.7|19726.7|19714.7|2
1737484470000|2025-01-21 18:34:30|19725.4|19713.4|19726.7|19714.7|19726.7|19714.7|19725.4|19713.4|1
1737484480000|2025-01-21 18:34:40|||||||||1
1737484490000|2025-01-21 18:34:50|19725.6|19713.6|19727|19715|19727|19715|19725.6|19713.6|6
1737484500000|2025-01-21 18:35:00|19725.9|19713.9|19725.7|19713.7|19727|19715|19725.7|19713.7|1
1737484510000|2025-01-21 18:35:10|19724.5|19712.5|19723.2|19711.2|19724.5|19712.5|19723.2|19711.2|3
1737484520000|2025-01-21 18:35:20|19724.5|19712.5|19724.5|19712.5|19724.5|19712.5|19724.5|19712.5|1
1737484530000|2025-01-21 18:35:30|19724.6|19712.6|19724.6|19712.6|19724.6|19712.6|19724.6|19712.6|2
1737484540000|2025-01-21 18:35:40|19725.6|19713.6|19725.4|19713.4|19725.6|19713.6|19725.4|19713.4|4
1737484550000|2025-01-21 18:35:50|19725.6|19713.6|19725.6|19713.6|19725.6|19713.6|19725.6|19713.6|16
1737484560000|2025-01-21 18:36:00|19724.3|19712.3|19724.3|19712.3|19724.3|19712.3|19723.2|19711.2|2
1737484570000|2025-01-21 18:36:10|19726.8|19714.8|19730.4|19718.4|19730.4|19718.4|19726.8|19714.8|6
1737484580000|2025-01-21 18:36:20|19733.1|19721.1|19730.7|19718.7|19733.1|19721.1|19729.6|19717.6|7
1737484590000|2025-01-21 18:36:30|19729.6|19717.6|19730.9|19718.9|19730.9|19718.9|19728.5|19716.5|15
1737484600000|2025-01-21 18:36:40|19729.6|19717.6|19729.6|19717.6|19729.6|19717.6|19729.6|19717.6|4
1737484610000|2025-01-21 18:36:50|19728.4|19716.4|19729.3|19717.3|19731.8|19719.8|19728.2|19716.2|19
1737484620000|2025-01-21 18:37:00|19726.8|19714.8|19726.8|19714.8|19726.8|19714.8|19726.8|19714.8|1
1737484630000|2025-01-21 18:37:10|19727.9|19715.9|19729.3|19717.3|19729.3|19717.3|19726.8|19714.8|4
1737484640000|2025-01-21 18:37:20|19730.4|19718.4|19731.8|19719.8|19731.8|19719.8|19729.3|19717.3|2
1737484650000|2025-01-21 18:37:30|19730.7|19718.7|19734.3|19722.3|19734.5|19722.5|19730.6|19718.6|20
1737484660000|2025-01-21 18:37:40|19734.5|19722.5|19734|19722|19735.6|19723.6|19733.1|19721.1|19
1737484670000|2025-01-21 18:37:50|19734.2|19722.2|19734.2|19722.2|19734.3|19722.3|19734.2|19722.2|12
1737484680000|2025-01-21 18:38:00|19734|19722|19734.2|19722.2|19734.2|19722.2|19733.9|19721.9|6
1737484690000|2025-01-21 18:38:10|19733.1|19721.1|19732.8|19720.8|19733.1|19721.1|19732.8|19720.8|1
1737484700000|2025-01-21 18:38:20|19731.7|19719.7|19729.2|19717.2|19731.7|19719.7|19729.2|19717.2|0
1737484720000|2025-01-21 18:38:40|19727.9|19715.9|19729|19717|19729.2|19717.2|19727.6|19715.6|4
1737484730000|2025-01-21 18:38:50|||||||||1
1737484740000|2025-01-21 18:39:00|19728.9|19716.9|19726.7|19714.7|19729|19717|19726.7|19714.7|0
1737484750000|2025-01-21 18:39:10|19727.8|19715.8|19728.9|19716.9|19729|19717|19727.8|19715.8|0
1737484770000|2025-01-21 18:39:30|19727.8|19715.8|19724|19712|19727.8|19715.8|19724|19712|1
1737484780000|2025-01-21 18:39:40|19725.1|19713.1|19724.3|19712.3|19725.1|19713.1|19724|19712|21
1737484790000|2025-01-21 18:39:50|19725.3|19713.3|19725.4|19713.4|19725.4|19713.4|19724.2|19712.2|22
1737484800000|2025-01-21 18:40:00|19725.6|19713.6|19730.3|19718.3|19730.3|19718.3|19725.4|19713.4|3
1737484810000|2025-01-21 18:40:10|||||||||1
1737484820000|2025-01-21 18:40:20|19729.2|19717.2|19729.2|19717.2|19730.3|19718.3|19729.2|19717.2|1
1737484830000|2025-01-21 18:40:30|19730.3|19718.3|19730.4|19718.4|19730.4|19718.4|19730.3|19718.3|0
1737484840000|2025-01-21 18:40:40|19730.3|19718.3|19731.7|19719.7|19731.7|19719.7|19730.3|19718.3|9
1737484860000|2025-01-21 18:41:00|19732.9|19720.9|19732.9|19720.9|19732.9|19720.9|19732.9|19720.9|4
1737484870000|2025-01-21 18:41:10|19735.4|19723.4|19735.4|19723.4|19735.4|19723.4|19735.4|19723.4|3
1737484880000|2025-01-21 18:41:20|19737.9|19725.9|19739.2|19727.2|19739.2|19727.2|19737.9|19725.9|0
1737484890000|2025-01-21 18:41:30|19740.3|19728.3|19742.9|19730.9|19742.9|19730.9|19740.3|19728.3|2
1737484900000|2025-01-21 18:41:40|19742.8|19730.8|19742.8|19730.8|19742.9|19730.9|19742.8|19730.8|2
1737484910000|2025-01-21 18:41:50|19742.9|19730.9|19742.9|19730.9|19742.9|19730.9|19742.9|19730.9|1
1737484920000|2025-01-21 18:42:00|19741.8|19729.8|19744|19732|19744|19732|19741.7|19729.7|2
1737484930000|2025-01-21 18:42:10|19745.1|19733.1|19745.1|19733.1|19745.1|19733.1|19745.1|19733.1|2
1737484940000|2025-01-21 18:42:20|19746.5|19734.5|19746.5|19734.5|19746.5|19734.5|19745.4|19733.4|0
1737484950000|2025-01-21 18:42:30|19745.4|19733.4|19746.5|19734.5|19746.5|19734.5|19745.4|19733.4|5
1737484960000|2025-01-21 18:42:40|19746.7|19734.7|19746.7|19734.7|19746.7|19734.7|19746.7|19734.7|10
1737484970000|2025-01-21 18:42:50|||||||||1
1737484980000|2025-01-21 18:43:00|19744.2|19732.2|19741.7|19729.7|19744.2|19732.2|19740.4|19728.4|2
1737484990000|2025-01-21 18:43:10|19741.5|19729.5|19741.7|19729.7|19742.9|19730.9|19740.4|19728.4|3
1737485000000|2025-01-21 18:43:20|19741.5|19729.5|19742.8|19730.8|19742.9|19730.9|19741.5|19729.5|1
1737485010000|2025-01-21 18:43:30|19741.7|19729.7|19741.7|19729.7|19741.7|19729.7|19741.7|19729.7|15
1737485020000|2025-01-21 18:43:40|19742.9|19730.9|19744|19732|19744|19732|19742.9|19730.9|0
1737485030000|2025-01-21 18:43:50|19743.9|19731.9|19741.7|19729.7|19743.9|19731.9|19741.7|19729.7|1
1737485040000|2025-01-21 18:44:00|19742.8|19730.8|19744.2|19732.2|19744.2|19732.2|19741.7|19729.7|7
1737485050000|2025-01-21 18:44:10|19744|19732|19742.8|19730.8|19744|19732|19742.8|19730.8|0
1737485060000|2025-01-21 18:44:20|19741.7|19729.7|19741.7|19729.7|19741.7|19729.7|19741.7|19729.7|0
1737485070000|2025-01-21 18:44:30|19740.6|19728.6|19740.3|19728.3|19741.5|19729.5|19740.3|19728.3|2
1737485080000|2025-01-21 18:44:40|19739.2|19727.2|19739.2|19727.2|19739.2|19727.2|19739.2|19727.2|1
1737485090000|2025-01-21 18:44:50|||||||||11
1737485100000|2025-01-21 18:45:00|19737.9|19725.9|19739.2|19727.2|19739.2|19727.2|19737.9|19725.9|0
1737485110000|2025-01-21 18:45:10|19740.3|19728.3|19732.8|19720.8|19740.3|19728.3|19732.8|19720.8|25
1737485120000|2025-01-21 18:45:20|19735.4|19723.4|19739.2|19727.2|19739.2|19727.2|19735.4|19723.4|17
1737485130000|2025-01-21 18:45:30|19737.9|19725.9|19740.4|19728.4|19740.4|19728.4|19737.9|19725.9|3
1737485140000|2025-01-21 18:45:40|19740.6|19728.6|19741.7|19729.7|19741.8|19729.8|19740.6|19728.6|2
1737485150000|2025-01-21 18:45:50|19740.6|19728.6|19740.4|19728.4|19740.6|19728.6|19740.4|19728.4|2
1737485160000|2025-01-21 18:46:00|19741.7|19729.7|19737.9|19725.9|19741.7|19729.7|19737.9|19725.9|1
1737485170000|2025-01-21 18:46:10|19736.7|19724.7|19734.2|19722.2|19736.7|19724.7|19734.2|19722.2|4
1737485180000|2025-01-21 18:46:20|19732.8|19720.8|19731.7|19719.7|19734.2|19722.2|19731.7|19719.7|2
1737485190000|2025-01-21 18:46:30|||||||||2
1737485200000|2025-01-21 18:46:40|19731.5|19719.5|19727.9|19715.9|19731.7|19719.7|19727.9|19715.9|1
1737485210000|2025-01-21 18:46:50|||||||||1
1737485220000|2025-01-21 18:47:00|19724.5|19712.5|19726.7|19714.7|19727.9|19715.9|19724.5|19712.5|63
1737485230000|2025-01-21 18:47:10|19727.8|19715.8|19727.8|19715.8|19727.8|19715.8|19726.5|19714.5|3
1737485240000|2025-01-21 18:47:20|19726.7|19714.7|19727.9|19715.9|19727.9|19715.9|19726.7|19714.7|1
1737485250000|2025-01-21 18:47:30|19727.8|19715.8|19727.9|19715.9|19727.9|19715.9|19726.7|19714.7|1
1737485260000|2025-01-21 18:47:40|19730.4|19718.4|19729.2|19717.2|19730.4|19718.4|19729.2|19717.2|2
1737485270000|2025-01-21 18:47:50|19730.4|19718.4|19729.2|19717.2|19730.4|19718.4|19729.2|19717.2|2
1737485280000|2025-01-21 18:48:00|||||||||3
1737485290000|2025-01-21 18:48:10|19730.3|19718.3|19729.2|19717.2|19730.3|19718.3|19727.9|19715.9|2
1737485300000|2025-01-21 18:48:20|19729.3|19717.3|19732.9|19720.9|19734.2|19722.2|19729.3|19717.3|2
1737485310000|2025-01-21 18:48:30|19732.8|19720.8|19732.9|19720.9|19732.9|19720.9|19732.8|19720.8|2
1737485320000|2025-01-21 18:48:40|||||||||2
1737485330000|2025-01-21 18:48:50|19733.1|19721.1|19735.3|19723.3|19735.3|19723.3|19733.1|19721.1|2
1737485340000|2025-01-21 18:49:00|19732.9|19720.9|19731.7|19719.7|19732.9|19720.9|19731.7|19719.7|4
1737485350000|2025-01-21 18:49:10|19731.5|19719.5|19730.4|19718.4|19731.7|19719.7|19730.4|19718.4|1
1737485360000|2025-01-21 18:49:20|19732.9|19720.9|19732.9|19720.9|19732.9|19720.9|19732.9|19720.9|5
1737485370000|2025-01-21 18:49:30|19734.2|19722.2|19731.7|19719.7|19734.2|19722.2|19731.7|19719.7|2
1737485380000|2025-01-21 18:49:40|19730.6|19718.6|19730.6|19718.6|19731.7|19719.7|19730.6|19718.6|2
1737485390000|2025-01-21 18:49:50|19730.4|19718.4|19731.7|19719.7|19731.8|19719.8|19730.4|19718.4|5
1737485400000|2025-01-21 18:50:00|19731.5|19719.5|19731.7|19719.7|19732.8|19720.8|19731.5|19719.5|0
1737485410000|2025-01-21 18:50:10|19732.8|19720.8|19731.7|19719.7|19734.2|19722.2|19731.5|19719.5|10
1737485420000|2025-01-21 18:50:20|19734.2|19722.2|19734.2|19722.2|19734.2|19722.2|19734|19722|2
1737485430000|2025-01-21 18:50:30|19732.9|19720.9|19734.2|19722.2|19734.2|19722.2|19732.9|19720.9|8
1737485440000|2025-01-21 18:50:40|19734|19722|19730.4|19718.4|19734|19722|19730.4|19718.4|2
1737485450000|2025-01-21 18:50:50|19730.3|19718.3|19730.3|19718.3|19730.3|19718.3|19730.3|19718.3|4
1737485460000|2025-01-21 18:51:00|19729.2|19717.2|19730.6|19718.6|19730.6|19718.6|19729.2|19717.2|8
1737485470000|2025-01-21 18:51:10|19732.6|19720.6|19729.2|19717.2|19732.6|19720.6|19727.9|19715.9|2
1737485480000|2025-01-21 18:51:20|19730.3|19718.3|19729.2|19717.2|19730.3|19718.3|19728.1|19716.1|2
1737485490000|2025-01-21 18:51:30|19727.9|19715.9|19729.2|19717.2|19729.2|19717.2|19727.8|19715.8|2
1737485500000|2025-01-21 18:51:40|19727.9|19715.9|19727.9|19715.9|19727.9|19715.9|19727.9|19715.9|0
1737485510000|2025-01-21 18:51:50|||||||||2
1737485520000|2025-01-21 18:52:00|19730.3|19718.3|19727.9|19715.9|19730.4|19718.4|19727.9|19715.9|49
1737485530000|2025-01-21 18:52:10|19726.7|19714.7|19725.4|19713.4|19726.7|19714.7|19725.4|19713.4|10
1737485540000|2025-01-21 18:52:20|19725.1|19713.1|19727.6|19715.6|19727.6|19715.6|19725.1|19713.1|24
1737485550000|2025-01-21 18:52:30|19726.5|19714.5|19727.6|19715.6|19727.6|19715.6|19726.5|19714.5|3
1737485570000|2025-01-21 18:52:50|19725.3|19713.3|19727.6|19715.6|19727.6|19715.6|19725.3|19713.3|21
1737485580000|2025-01-21 18:53:00|19727.5|19715.5|19730.1|19718.1|19730.1|19718.1|19726.5|19714.5|22
1737485590000|2025-01-21 18:53:10|19729|19717|19730|19718|19730.1|19718.1|19729|19717|23
1737485600000|2025-01-21 18:53:20|19730.1|19718.1|19729.8|19717.8|19731.2|19719.2|19729.8|19717.8|14
1737485610000|2025-01-21 18:53:30|19725|19713|19725|19713|19725|19713|19723.9|19711.9|10
1737485620000|2025-01-21 18:53:40|19726.1|19714.1|19729.8|19717.8|19729.8|19717.8|19725|19713|3
1737485630000|2025-01-21 18:53:50|19730|19718|19726.1|19714.1|19730|19718|19726.1|19714.1|15
1737485640000|2025-01-21 18:54:00|19727|19715|19738.3|19726.3|19742.9|19730.9|19727|19715|41
1737485650000|2025-01-21 18:54:10|19738.6|19726.6|19738.6|19726.6|19738.6|19726.6|19738.3|19726.3|17
1737485660000|2025-01-21 18:54:20|19737.2|19725.2|19738.3|19726.3|19738.3|19726.3|19735.9|19723.9|17
1737485670000|2025-01-21 18:54:30|19737.2|19725.2|19738.3|19726.3|19738.3|19726.3|19737.2|19725.2|3
1737485680000|2025-01-21 18:54:40|19738.4|19726.4|19740.8|19728.8|19740.8|19728.8|19737|19725|9
1737485690000|2025-01-21 18:54:50|19739.5|19727.5|19740.4|19728.4|19740.6|19728.6|19739.4|19727.4|21
1737485700000|2025-01-21 18:55:00|19737.9|19725.9|19740.3|19728.3|19742.9|19730.9|19737.9|19725.9|25
1737485710000|2025-01-21 18:55:10|19739.2|19727.2|19737.5|19725.5|19740.3|19728.3|19737.5|19725.5|23
1737485720000|2025-01-21 18:55:20|19736.4|19724.4|19737.5|19725.5|19738.7|19726.7|19736.2|19724.2|31
1737485730000|2025-01-21 18:55:30|19737.3|19725.3|19738.6|19726.6|19738.6|19726.6|19737.3|19725.3|1
1737485740000|2025-01-21 18:55:40|19740.9|19728.9|19740.9|19728.9|19740.9|19728.9|19738.6|19726.6|25
1737485750000|2025-01-21 18:55:50|19741.1|19729.1|19737.3|19725.3|19742|19730|19737.3|19725.3|18
1737485760000|2025-01-21 18:56:00|19737.5|19725.5|19737.3|19725.3|19738.6|19726.6|19737.3|19725.3|7
1737485770000|2025-01-21 18:56:10|19738.4|19726.4|19736.1|19724.1|19738.4|19726.4|19734.8|19722.8|12
1737485780000|2025-01-21 18:56:20|19735.9|19723.9|19735|19723|19735.9|19723.9|19734.8|19722.8|16
1737485790000|2025-01-21 18:56:30|19736.1|19724.1|19735.9|19723.9|19736.1|19724.1|19735.9|19723.9|15
1737485800000|2025-01-21 18:56:40|19733.6|19721.6|19734.8|19722.8|19734.8|19722.8|19733.6|19721.6|14
1737485810000|2025-01-21 18:56:50|19735.9|19723.9|19738.4|19726.4|19738.4|19726.4|19734.8|19722.8|8
1737485820000|2025-01-21 18:57:00|19739.8|19727.8|19743.3|19731.3|19743.4|19731.4|19738.3|19726.3|49
1737485830000|2025-01-21 18:57:10|19743.1|19731.1|19740.9|19728.9|19743.3|19731.3|19740.9|19728.9|10
1737485840000|2025-01-21 18:57:20|19741.1|19729.1|19741.2|19729.2|19742.5|19730.5|19741.1|19729.1|35
1737485850000|2025-01-21 18:57:30|19742.3|19730.3|19746.1|19734.1|19746.1|19734.1|19742.3|19730.3|12
1737485860000|2025-01-21 18:57:40|19747.3|19735.3|19746.2|19734.2|19748.6|19736.6|19746.2|19734.2|28
1737485870000|2025-01-21 18:57:50|19746.1|19734.1|19746.2|19734.2|19746.2|19734.2|19746.1|19734.1|16
1737485880000|2025-01-21 18:58:00|19749.8|19737.8|19746.4|19734.4|19751.1|19739.1|19746.4|19734.4|55
1737485890000|2025-01-21 18:58:10|19747.5|19735.5|19742.5|19730.5|19748.6|19736.6|19742.5|19730.5|23
1737485900000|2025-01-21 18:58:20|19743.7|19731.7|19743.7|19731.7|19743.9|19731.9|19742.5|19730.5|16
1737485910000|2025-01-21 18:58:30|19743.9|19731.9|19743.7|19731.7|19743.9|19731.9|19743.7|19731.7|33
1737485920000|2025-01-21 18:58:40|19741.4|19729.4|19745|19733|19745|19733|19741.4|19729.4|8
1737485930000|2025-01-21 18:58:50|19743.9|19731.9|19742.6|19730.6|19743.9|19731.9|19742.5|19730.5|26
1737485940000|2025-01-21 18:59:00|19742.5|19730.5|19746.4|19734.4|19746.4|19734.4|19741.4|19729.4|23
1737485950000|2025-01-21 18:59:10|19745.3|19733.3|19746.4|19734.4|19746.7|19734.7|19744|19732|82
1737485960000|2025-01-21 18:59:20|19744.2|19732.2|19741.5|19729.5|19744.2|19732.2|19741.5|19729.5|19
1737485970000|2025-01-21 18:59:30|19743.7|19731.7|19736.2|19724.2|19743.7|19731.7|19736.2|19724.2|98
1737485980000|2025-01-21 18:59:40|19736.4|19724.4|19736.4|19724.4|19736.4|19724.4|19734.2|19722.2|85
1737485990000|2025-01-21 18:59:50|19734|19722|19731.7|19719.7|19734|19722|19731.4|19719.4|102
1737486000000|2025-01-21 19:00:00|19731.4|19719.4|19731.4|19719.4|19731.7|19719.7|19731.4|19719.4|54
1737486010000|2025-01-21 19:00:10|19733.6|19721.6|19733.9|19721.9|19733.9|19721.9|19733.6|19721.6|7
1737486020000|2025-01-21 19:00:20|19733.7|19721.7|19736.1|19724.1|19736.1|19724.1|19733.7|19721.7|11
1737486030000|2025-01-21 19:00:30|19735|19723|19736.5|19724.5|19736.5|19724.5|19733.9|19721.9|53
1737486040000|2025-01-21 19:00:40|19736.4|19724.4|19738.7|19726.7|19738.7|19726.7|19736.4|19724.4|16
1737486050000|2025-01-21 19:00:50|19738.6|19726.6|19736.1|19724.1|19738.7|19726.7|19736.1|19724.1|16
1737486060000|2025-01-21 19:01:00|19737.5|19725.5|19738.6|19726.6|19738.6|19726.6|19736.1|19724.1|12
1737486070000|2025-01-21 19:01:10|19739.8|19727.8|19741.1|19729.1|19741.1|19729.1|19739.8|19727.8|7
1737486080000|2025-01-21 19:01:20|19740.9|19728.9|19740|19728|19740.9|19728.9|19738.6|19726.6|1
1737486090000|2025-01-21 19:01:30|19741.1|19729.1|19741.1|19729.1|19741.1|19729.1|19741.1|19729.1|2
1737486100000|2025-01-21 19:01:40|19742.2|19730.2|19746.1|19734.1|19746.1|19734.1|19742.2|19730.2|21
1737486110000|2025-01-21 19:01:50|19747.3|19735.3|19748.6|19736.6|19748.7|19736.7|19747.3|19735.3|12
1737486120000|2025-01-21 19:02:00|19747.5|19735.5|19749.8|19737.8|19749.8|19737.8|19747.5|19735.5|4
1737486130000|2025-01-21 19:02:10|19748.7|19736.7|19748.6|19736.6|19748.7|19736.7|19748.6|19736.6|5
1737486140000|2025-01-21 19:02:20|||||||||6
1737486160000|2025-01-21 19:02:40|19749.8|19737.8|19749.7|19737.7|19749.8|19737.8|19749.7|19737.7|8
1737486170000|2025-01-21 19:02:50|19747.3|19735.3|19747.2|19735.2|19747.3|19735.3|19747.2|19735.2|6
1737486180000|2025-01-21 19:03:00|19749.5|19737.5|19749.5|19737.5|19749.5|19737.5|19749.5|19737.5|1
1737486190000|2025-01-21 19:03:10|19748.4|19736.4|19749.5|19737.5|19749.5|19737.5|19748.3|19736.3|1
1737486200000|2025-01-21 19:03:20|19749.7|19737.7|19749.5|19737.5|19749.7|19737.7|19749.5|19737.5|1
1737486210000|2025-01-21 19:03:30|19748.4|19736.4|19748.4|19736.4|19748.4|19736.4|19748.4|19736.4|1
1737486220000|2025-01-21 19:03:40|19748.3|19736.3|19749.5|19737.5|19749.5|19737.5|19748.3|19736.3|4
1737486230000|2025-01-21 19:03:50|19749.4|19737.4|19754.4|19742.4|19754.4|19742.4|19749.4|19737.4|37
1737486240000|2025-01-21 19:04:00|19755.8|19743.8|19754.5|19742.5|19755.8|19743.8|19754.4|19742.4|13
1737486250000|2025-01-21 19:04:10|19753.3|19741.3|19752.2|19740.2|19753.3|19741.3|19750.8|19738.8|5
1737486260000|2025-01-21 19:04:20|19753.4|19741.4|19752.2|19740.2|19753.4|19741.4|19752.2|19740.2|4
1737486270000|2025-01-21 19:04:30|19752|19740|19752|19740|19752|19740|19752|19740|4
1737486280000|2025-01-21 19:04:40|19753.3|19741.3|19752|19740|19755.6|19743.6|19750.6|19738.6|13
1737486290000|2025-01-21 19:04:50|19753.1|19741.1|19754.7|19742.7|19754.7|19742.7|19752|19740|15
1737556200000|2025-01-22 14:30:00|19733.8|19721.8|19744.2|19732.2|19757.7|19742|19730.2|19718.2|86
1737556210000|2025-01-22 14:30:10|19745.4|19733.4|19754.4|19742.4|19754.6|19742.6|19743.1|19727.3|18
1737556220000|2025-01-22 14:30:20|19754.2|19742.2|19767|19755|19769.5|19757.5|19751.9|19739.9|13
1737556230000|2025-01-22 14:30:30|19769.5|19757.5|19766.3|19754.3|19769.7|19757.7|19762.3|19750.3|25
1737556240000|2025-01-22 14:30:40|19767.4|19755.4|19762.7|19750.7|19767.4|19755.4|19759.9|19747.9|34
1737556250000|2025-01-22 14:30:50|19763.8|19751.8|19766|19754|19769.1|19757.1|19762.3|19750.3|35
1737556260000|2025-01-22 14:31:00|19765.9|19753.9|19779.6|19767.6|19779.6|19767.6|19765.9|19753.9|36
1737556270000|2025-01-22 14:31:10|19779.8|19767.8|19776.5|19764.5|19785.7|19773.7|19776.5|19764.5|33
1737556280000|2025-01-22 14:31:20|19776.7|19764.7|19774.7|19762.7|19779.3|19767.3|19774.2|19762.2|24
1737556290000|2025-01-22 14:31:30|19773.7|19761.7|19772|19760|19774.7|19762.7|19768.7|19756.7|25
1737556300000|2025-01-22 14:31:40|19774.3|19762.3|19773.4|19761.4|19776.5|19764.5|19771.3|19759.3|44
1737556310000|2025-01-22 14:31:50|19771.1|19759.1|19757.8|19745.8|19771.1|19759.1|19757.8|19745.8|27
1737556320000|2025-01-22 14:32:00|19755.6|19743.6|19770.5|19758.5|19770.6|19758.6|19755.3|19743.3|15
1737556330000|2025-01-22 14:32:10|19771.6|19759.6|19766.7|19754.7|19771.6|19759.6|19766.7|19754.7|8
1737556340000|2025-01-22 14:32:20|19767.8|19755.8|19767|19755|19768.9|19756.9|19765.1|19753.1|24
1737556350000|2025-01-22 14:32:30|19767.3|19755.3|19767.3|19755.3|19771.2|19757.8|19767.2|19751.2|12
1737556360000|2025-01-22 14:32:40|19767.2|19755.2|19767.4|19755.4|19767.4|19755.4|19764.8|19752.8|9
1737556370000|2025-01-22 14:32:50|19767.3|19755.3|19772.7|19760.7|19772.7|19760.7|19767.3|19755.3|9
1737556380000|2025-01-22 14:33:00|19781.2|19769.2|19780.2|19768.2|19783.8|19771.8|19780.2|19768.2|15
1737556390000|2025-01-22 14:33:10|19779.1|19767.1|19777.6|19765.6|19779.1|19767.1|19776.3|19764.3|7
1737556400000|2025-01-22 14:33:20|19780.1|19768.1|19781.6|19769.6|19782.7|19770.7|19780.1|19768.1|23
1737556410000|2025-01-22 14:33:30|19782.7|19770.7|19776.6|19764.6|19782.7|19770.7|19776.6|19764.6|1
1737556420000|2025-01-22 14:33:40|19775.5|19763.5|19782.6|19770.6|19782.7|19770.7|19775.5|19763.5|3
1737556430000|2025-01-22 14:33:50|19784.8|19772.8|19782.6|19770.6|19784.9|19772.9|19781.4|19769.4|3
1737556440000|2025-01-22 14:34:00|19782.4|19770.4|19784.9|19772.9|19786.2|19774.2|19782.4|19770.4|2
1737556450000|2025-01-22 14:34:10|19786|19774|19782.4|19770.4|19787.3|19775.3|19782.4|19770.4|16
1737556460000|2025-01-22 14:34:20|19784.7|19772.7|19784.8|19772.8|19785.8|19773.8|19781.3|19769.3|6
1737556470000|2025-01-22 14:34:30|19784.9|19772.9|19788.8|19776.8|19791|19779|19784.9|19772.9|9
1737556480000|2025-01-22 14:34:40|19789.9|19777.9|19786.3|19774.3|19791|19779|19784.9|19772.9|6
1737556490000|2025-01-22 14:34:50|19786.2|19774.2|19786.6|19774.6|19788.8|19776.8|19785.1|19773.1|13
1737556500000|2025-01-22 14:35:00|19785.5|19773.5|19779.1|19767.1|19786.4|19774.4|19776.7|19764.7|37
1737556510000|2025-01-22 14:35:10|19778.9|19766.9|19780.2|19768.2|19781.6|19769.6|19777.8|19765.8|15
1737556520000|2025-01-22 14:35:20|19779.1|19767.1|19780.3|19768.3|19781.3|19769.3|19779.1|19767.1|11
1737556530000|2025-01-22 14:35:30|19781.1|19769.1|19785.6|19773.6|19785.6|19773.6|19781.1|19769.1|22
1737556540000|2025-01-22 14:35:40|19786.8|19774.8|19786.8|19774.8|19787|19775|19785.7|19773.7|12
1737556550000|2025-01-22 14:35:50|19791.8|19779.8|19796.4|19784.4|19797.7|19785.7|19791.8|19779.8|13
1737556560000|2025-01-22 14:36:00|19795.2|19783.2|19802.4|19790.4|19802.4|19790.4|19795.2|19783.2|8
1737556570000|2025-01-22 14:36:10|19801.3|19789.3|19799.1|19787.1|19801.3|19789.3|19799.1|19787.1|7
1737556580000|2025-01-22 14:36:20|19800.2|19788.2|19801.6|19789.6|19801.7|19789.7|19800.2|19788.2|11
1737556590000|2025-01-22 14:36:30|19801.7|19789.7|19801.6|19789.6|19801.7|19789.7|19799.3|19787.3|0
1737556600000|2025-01-22 14:36:40|19801.7|19789.7|19817|19805|19817|19805|19801.6|19789.6|63
1737556610000|2025-01-22 14:36:50|19818.1|19806.1|19815.6|19803.6|19819.2|19807.2|19813.2|19801.2|2
1737556620000|2025-01-22 14:37:00|19811.8|19799.8|19820.5|19808.5|19820.5|19808.5|19811.8|19799.8|15
1737556630000|2025-01-22 14:37:10|19820.6|19808.6|19820.5|19808.5|19823.9|19811.9|19820.5|19808.5|41
1737556640000|2025-01-22 14:37:20|19821.6|19809.6|19818|19806|19821.7|19809.7|19818|19806|11
1737556650000|2025-01-22 14:37:30|19818.2|19806.2|19820.5|19808.5|19820.5|19808.5|19818.2|19806.2|1
1737556660000|2025-01-22 14:37:40|19820.3|19808.3|19823.9|19811.9|19825.2|19813.2|19820.2|19808.2|86
1737556670000|2025-01-22 14:37:50|19822.8|19810.8|19824.1|19812.1|19825.2|19813.2|19817.8|19805.8|12
1737556680000|2025-01-22 14:38:00|19821.8|19809.8|19824.2|19812.2|19824.2|19812.2|19821.7|19809.7|16
1737556690000|2025-01-22 14:38:10|19829.3|19817.3|19832.7|19820.7|19834.2|19822.2|19829.3|19817.3|28
1737556700000|2025-01-22 14:38:20|19831.6|19819.6|19831.6|19819.6|19833.9|19821.9|19831.6|19819.6|6
1737556710000|2025-01-22 14:38:30|19830.5|19818.5|19824.8|19812.8|19830.5|19818.5|19824.8|19812.8|24
1737556720000|2025-01-22 14:38:40|19824.9|19812.9|19818.4|19806.4|19826|19814|19817|19805|17
1737556730000|2025-01-22 14:38:50|19819.5|19807.5|19822.4|19810.4|19823|19811|19819.5|19807.5|7
1737556740000|2025-01-22 14:39:00|19822.3|19810.3|19823.5|19811.5|19828.2|19816.2|19822.3|19810.3|17
1737556750000|2025-01-22 14:39:10|19821.1|19809.1|19823.4|19811.4|19825.7|19813.7|19821.1|19809.1|17
1737556760000|2025-01-22 14:39:20|19822.3|19810.3|19830.7|19818.7|19830.7|19818.7|19821.1|19809.1|22
1737556770000|2025-01-22 14:39:30|19828.5|19816.5|19824.8|19812.8|19828.5|19816.5|19823.6|19811.6|0
1737556780000|2025-01-22 14:39:40|19824.9|19812.9|19825.9|19813.9|19827.1|19815.1|19824.9|19812.9|3
1737556790000|2025-01-22 14:39:50|19826|19814|19828.2|19816.2|19828.2|19816.2|19825.9|19813.9|0
1737556800000|2025-01-22 14:40:00|19827|19815|19826.8|19814.8|19827|19815|19824.5|19812.5|6
1737556810000|2025-01-22 14:40:10|19827.1|19815.1|19834.2|19822.2|19834.2|19822.2|19827.1|19815.1|6
1737556820000|2025-01-22 14:40:20|19836.4|19824.4|19835.5|19823.5|19836.7|19824.7|19835.5|19823.5|21
1737556830000|2025-01-22 14:40:30|19834.3|19822.3|19836.7|19824.7|19839.2|19827.2|19833|19821|10
1737556840000|2025-01-22 14:40:40|19836.8|19824.8|19841.8|19829.8|19843|19831|19836.7|19824.7|20
1737556850000|2025-01-22 14:40:50|19843|19831|19842.3|19830.3|19846.8|19834.8|19842.1|19830.1|14
1737556860000|2025-01-22 14:41:00|19843.4|19831.4|19847|19835|19847|19835|19842.3|19830.3|35
1737556870000|2025-01-22 14:41:10|19848.1|19836.1|19858|19846|19858|19846|19847|19835|20
1737556880000|2025-01-22 14:41:20|19859.2|19847.2|19858|19846|19860.5|19848.5|19855.7|19843.7|14
1737556890000|2025-01-22 14:41:30|19856.8|19844.8|19852.3|19840.3|19856.8|19844.8|19849.6|19837.6|10
1737556900000|2025-01-22 14:41:40|19853.4|19841.4|19848.5|19836.5|19854.3|19842.3|19848.5|19836.5|22
1737556910000|2025-01-22 14:41:50|19848.4|19836.4|19847.3|19835.3|19848.4|19836.4|19845|19833|13
1737556920000|2025-01-22 14:42:00|19846.3|19834.3|19848.5|19836.5|19848.5|19836.5|19846.3|19834.3|16
1737556930000|2025-01-22 14:42:10|19848.6|19836.6|19853.8|19841.8|19853.8|19841.8|19848.5|19836.5|7
1737556940000|2025-01-22 14:42:20|19854.9|19842.9|19854.9|19842.9|19854.9|19842.9|19854.9|19842.9|1
1737556950000|2025-01-22 14:42:30|19855|19843|19855.2|19843.2|19857.5|19845.5|19855|19843|9
1737556960000|2025-01-22 14:42:40|19855.3|19843.3|19855.2|19843.2|19856.3|19844.3|19855|19843|6
1737556970000|2025-01-22 14:42:50|19855.3|19843.3|19855.3|19843.3|19857.7|19845.7|19855.2|19843.2|2
1737556980000|2025-01-22 14:43:00|19856.5|19844.5|19855.2|19843.2|19856.5|19844.5|19855.2|19843.2|1
1737556990000|2025-01-22 14:43:10|19857.7|19845.7|19855.3|19843.3|19857.7|19845.7|19855.3|19843.3|3
1737557000000|2025-01-22 14:43:20|19855.4|19843.4|19855.4|19843.4|19856.5|19844.5|19855.3|19843.3|0
1737557010000|2025-01-22 14:43:30|19854.3|19842.3|19850.6|19838.6|19854.3|19842.3|19850.6|19838.6|6
1737557020000|2025-01-22 14:43:40|||||||||2
1737557030000|2025-01-22 14:43:50|19850.7|19838.7|19848.3|19836.3|19850.7|19838.7|19848.3|19836.3|58
1737557040000|2025-01-22 14:44:00|19846.1|19834.1|19845.3|19833.3|19846.1|19834.1|19843.9|19831.9|63
1737557050000|2025-01-22 14:44:10|19845.4|19833.4|19841.8|19829.8|19845.4|19833.4|19841.6|19829.6|26
1737557060000|2025-01-22 14:44:20|19839.4|19827.4|19839.4|19827.4|19841.9|19829.9|19839.4|19827.4|39
1737557070000|2025-01-22 14:44:30|19837.9|19825.9|19839.3|19827.3|19839.3|19827.3|19837.9|19825.9|6
1737557080000|2025-01-22 14:44:40|19839|19827|19839|19827|19839|19827|19834.3|19822.3|36
1737557090000|2025-01-22 14:44:50|19837.8|19825.8|19836.4|19824.4|19837.8|19825.8|19834.1|19822.1|2
1737557100000|2025-01-22 14:45:00|19834|19822|19838.9|19826.9|19839|19827|19833.9|19821.9|21
1737557110000|2025-01-22 14:45:10|19837.8|19825.8|19835.3|19823.3|19840.1|19828.1|19835.1|19823.1|2
1737557120000|2025-01-22 14:45:20|19834|19822|19833.5|19821.5|19834|19822|19830.1|19818.1|12
1737557130000|2025-01-22 14:45:30|19834.7|19822.7|19834.6|19822.6|19836|19824|19832.4|19820.4|8
1737557140000|2025-01-22 14:45:40|19833.5|19821.5|19834.5|19822.5|19835.7|19823.7|19833.3|19821.3|10
1737557150000|2025-01-22 14:45:50|19833.3|19821.3|19834.5|19822.5|19834.5|19822.5|19833.3|19821.3|2
1737557160000|2025-01-22 14:46:00|19833.3|19821.3|19835.6|19823.6|19835.6|19823.6|19832.2|19820.2|20
1737557170000|2025-01-22 14:46:10|19834.5|19822.5|19833.3|19821.3|19834.5|19822.5|19833.3|19821.3|17
1737557180000|2025-01-22 14:46:20|19834.5|19822.5|19835.6|19823.6|19835.7|19823.7|19834.5|19822.5|11
1737557190000|2025-01-22 14:46:30|19836.7|19824.7|19837.8|19825.8|19837.8|19825.8|19836.7|19824.7|8
1737557200000|2025-01-22 14:46:40|19838.9|19826.9|19836.7|19824.7|19838.9|19826.9|19836.7|19824.7|18
1737557210000|2025-01-22 14:46:50|19837.8|19825.8|19835.6|19823.6|19837.8|19825.8|19835.6|19823.6|8
1737557220000|2025-01-22 14:47:00|19834.5|19822.5|19820.7|19808.7|19834.5|19822.5|19820.7|19808.7|24
1737557230000|2025-01-22 14:47:10|19822|19810|19817.9|19805.9|19822|19810|19817.9|19805.9|6
1737557240000|2025-01-22 14:47:20|19818.1|19806.1|19824|19812|19828.9|19816.9|19817.9|19805.9|14
1737557250000|2025-01-22 14:47:30|19823.9|19811.9|19828.6|19816.6|19830|19818|19823.9|19811.9|8
1737557260000|2025-01-22 14:47:40|19827.5|19815.5|19823.6|19811.6|19827.5|19815.5|19823.6|19811.6|5
1737557270000|2025-01-22 14:47:50|19823.5|19811.5|19824.9|19812.9|19826|19814|19822.4|19810.4|13
1737557280000|2025-01-22 14:48:00|19823.6|19811.6|19820|19808|19823.6|19811.6|19820|19808|6
1737557290000|2025-01-22 14:48:10|19821.3|19809.3|19823.5|19811.5|19823.5|19811.5|19820|19808|17
1737557300000|2025-01-22 14:48:20|19821.1|19809.1|19822.4|19810.4|19822.4|19810.4|19821.1|19809.1|4
1737557310000|2025-01-22 14:48:30|19823.5|19811.5|19821.1|19809.1|19829.6|19817.6|19821.1|19809.1|16
1737557320000|2025-01-22 14:48:40|19820|19808|19820|19808|19821.3|19809.3|19820|19808|26
1737557330000|2025-01-22 14:48:50|||||||||29
1737557340000|2025-01-22 14:49:00|19814.2|19802.2|19809.9|19797.9|19814.2|19802.2|19806.3|19794.3|19
1737557350000|2025-01-22 14:49:10|19805.4|19793.4|19808.8|19796.8|19808.8|19796.8|19801.7|19789.7|6
1737557360000|2025-01-22 14:49:20|19810|19798|19810|19798|19810|19798|19810|19798|5
1737557370000|2025-01-22 14:49:30|19809.9|19797.9|19802.8|19790.8|19809.9|19797.9|19802.8|19790.8|7
1737557380000|2025-01-22 14:49:40|19802.9|19790.9|19804|19792|19804|19792|19802.9|19790.9|6
1737557390000|2025-01-22 14:49:50|19805.4|19793.4|19810.2|19798.2|19811.5|19799.5|19805.4|19793.4|9
1737557400000|2025-01-22 14:50:00|19810.3|19798.3|19810|19798|19810.4|19798.4|19810|19798|5
1737557410000|2025-01-22 14:50:10|19809.9|19797.9|19813.4|19801.4|19813.4|19801.4|19808.4|19796.4|10
1737557420000|2025-01-22 14:50:20|19813.5|19801.5|19810.9|19798.9|19813.5|19801.5|19810.9|19798.9|3
1737557430000|2025-01-22 14:50:30|19810.7|19798.7|19810.9|19798.9|19812.3|19800.3|19809.6|19797.6|9
1737557440000|2025-01-22 14:50:40|19810.7|19798.7|19811|19799|19814.3|19802.3|19809.6|19797.6|10
1737557450000|2025-01-22 14:50:50|19813.2|19801.2|19807.3|19795.3|19813.2|19801.2|19807.3|19795.3|7
1737557460000|2025-01-22 14:51:00|19805|19793|19805|19793|19805|19793|19803.9|19791.9|39
1737557470000|2025-01-22 14:51:10|19803.9|19791.9|19807.4|19795.4|19809.9|19797.9|19803.9|19791.9|4
1737557480000|2025-01-22 14:51:20|19807.3|19795.3|19806.1|19794.1|19807.3|19795.3|19806.1|19794.1|8
1737557490000|2025-01-22 14:51:30|19807.4|19795.4|19807.4|19795.4|19808.6|19796.6|19806.3|19794.3|7
1737557500000|2025-01-22 14:51:40|19808.6|19796.6|19811.1|19799.1|19812.3|19800.3|19808.6|19796.6|9
1737557510000|2025-01-22 14:51:50|19812.4|19800.4|19808.6|19796.6|19812.4|19800.4|19808.6|19796.6|4
1737557520000|2025-01-22 14:52:00|19808.8|19796.8|19813.5|19801.5|19813.5|19801.5|19808.8|19796.8|6
1737557530000|2025-01-22 14:52:10|19812.3|19800.3|19812.1|19800.1|19813.4|19801.4|19812.1|19800.1|1
1737557540000|2025-01-22 14:52:20|19813.2|19801.2|19812.1|19800.1|19813.2|19801.2|19812|19800|2
1737557550000|2025-01-22 14:52:30|19813.2|19801.2|19810.7|19798.7|19814.3|19802.3|19809.6|19797.6|7
1737557560000|2025-01-22 14:52:40|19809.5|19797.5|19807.3|19795.3|19810.7|19798.7|19807.3|19795.3|22
1737557570000|2025-01-22 14:52:50|19808.5|19796.5|19808.5|19796.5|19808.5|19796.5|19808.4|19796.4|18
1737557580000|2025-01-22 14:53:00|19808.4|19796.4|19808.5|19796.5|19808.5|19796.5|19807.3|19795.3|3
1737557590000|2025-01-22 14:53:10|19807.3|19795.3|19807.3|19795.3|19808.4|19796.4|19806.1|19794.1|24
1737557600000|2025-01-22 14:53:20|19803.6|19791.6|19792.4|19780.4|19803.6|19791.6|19792.4|19780.4|79
1737557610000|2025-01-22 14:53:30|19792.7|19780.7|19787.7|19775.7|19795.2|19783.2|19787.7|19775.7|14
1737557620000|2025-01-22 14:53:40|19787.8|19775.8|19790.2|19778.2|19790.3|19778.3|19786.7|19774.7|30
1737557630000|2025-01-22 14:53:50|19789.9|19777.9|19789|19777|19790.2|19778.2|19786.5|19774.5|5
1737557640000|2025-01-22 14:54:00|19790.3|19778.3|19792.9|19780.9|19794|19782|19790.3|19778.3|8
1737557650000|2025-01-22 14:54:10|19790.8|19770.8|19787|19775|19790.8|19775|19784.3|19770.8|11
1737557660000|2025-01-22 14:54:20|19788.2|19776.2|19792.1|19780.1|19792.1|19780.1|19788.2|19776.2|15
1737557670000|2025-01-22 14:54:30|19787.1|19775.1|19792.4|19780.4|19792.4|19780.4|19787.1|19775.1|15
1737557680000|2025-01-22 14:54:40|19791.1|19779.1|19787.4|19775.4|19792.4|19780.4|19787.4|19775.4|5
1737557690000|2025-01-22 14:54:50|19786.1|19774.1|19787.4|19775.4|19787.4|19775.4|19786.1|19774.1|2
1737557700000|2025-01-22 14:55:00|19788.5|19776.5|19787.4|19775.4|19788.5|19776.5|19787.4|19775.4|7
1737557710000|2025-01-22 14:55:10|19788.6|19776.6|19788.6|19776.6|19788.6|19776.6|19788.6|19776.6|2
1737557720000|2025-01-22 14:55:20|19788.5|19776.5|19788.6|19776.6|19788.6|19776.6|19788.5|19776.5|3
1737557730000|2025-01-22 14:55:30|19788.5|19776.5|19787.4|19775.4|19788.5|19776.5|19786.1|19774.1|3
1737557740000|2025-01-22 14:55:40|19787.6|19775.6|19786.2|19774.2|19787.6|19775.6|19784|19772|7
1737557750000|2025-01-22 14:55:50|19788.5|19776.5|19787.4|19775.4|19789.9|19777.9|19787.4|19775.4|24
1737557760000|2025-01-22 14:56:00|19788.5|19776.5|19785|19773|19788.6|19776.6|19785|19773|12
1737557770000|2025-01-22 14:56:10|19786.2|19774.2|19787.6|19775.6|19787.6|19775.6|19786.2|19774.2|38
1737557780000|2025-01-22 14:56:20|19786.5|19774.5|19787.6|19775.6|19787.6|19775.6|19786.4|19774.4|6
1737557790000|2025-01-22 14:56:30|19789|19777|19791.6|19779.6|19794.1|19782.1|19788.9|19776.9|26
1737557800000|2025-01-22 14:56:40|19794|19782|19792.9|19780.9|19794.1|19782.1|19792.9|19780.9|0
1737557810000|2025-01-22 14:56:50|19793|19781|19791.8|19779.8|19793|19781|19790.4|19778.4|10
1737557820000|2025-01-22 14:57:00|19790.7|19778.7|19791.8|19779.8|19791.9|19779.9|19789.3|19777.3|7
1737557830000|2025-01-22 14:57:10|19791.9|19779.9|19790.7|19778.7|19794.1|19782.1|19790.7|19778.7|2
1737557840000|2025-01-22 14:57:20|19791.8|19779.8|19791.8|19779.8|19794.3|19782.3|19791.8|19779.8|1
1737557850000|2025-01-22 14:57:30|||||||||13
1737557860000|2025-01-22 14:57:40|||||||||2
1737557870000|2025-01-22 14:57:50|19788.2|19776.2|19789.4|19777.4|19789.4|19777.4|19788.2|19776.2|3
1737557880000|2025-01-22 14:58:00|19791.9|19779.9|19787.2|19775.2|19791.9|19779.9|19787.2|19775.2|27
1737557890000|2025-01-22 14:58:10|19788.3|19776.3|19788.4|19776.4|19788.4|19776.4|19788.3|19776.3|1
1737557900000|2025-01-22 14:58:20|19789.6|19777.6|19793.2|19781.2|19793.2|19781.2|19789.6|19777.6|7
1737557910000|2025-01-22 14:58:30|||||||||3
1737557920000|2025-01-22 14:58:40|19794.4|19782.4|19794.4|19782.4|19794.6|19782.6|19794.4|19782.4|8
1737557930000|2025-01-22 14:58:50|19795.5|19783.5|19794.7|19782.7|19799.4|19787.4|19794.7|19782.7|26
1737557940000|2025-01-22 14:59:00|19797.2|19785.2|19795|19783|19797.2|19785.2|19795|19783|13
1737557950000|2025-01-22 14:59:10|19796.1|19784.1|19795|19783|19796.1|19784.1|19795|19783|10
1737557970000|2025-01-22 14:59:30|19797.2|19785.2|19807.6|19795.6|19808.7|19796.7|19795.2|19783.2|52
1737557980000|2025-01-22 14:59:40|19807.5|19795.5|19796.5|19784.5|19807.5|19795.5|19796.3|19784.3|20
1737557990000|2025-01-22 14:59:50|19796.6|19784.6|19796.5|19784.5|19796.6|19784.6|19796.5|19784.5|5
1737558000000|2025-01-22 15:00:00|19796.3|19784.3|19795.1|19783.1|19796.5|19784.5|19795.1|19783.1|5
1737558010000|2025-01-22 15:00:10|||||||||2
1737558020000|2025-01-22 15:00:20|19795.2|19783.2|19795.2|19783.2|19795.2|19783.2|19795.2|19783.2|6
1737558030000|2025-01-22 15:00:30|19792.9|19780.9|19792.9|19780.9|19795.2|19783.2|19792.7|19780.7|21
1737558040000|2025-01-22 15:00:40|19793|19781|19794|19782|19794.1|19782.1|19792.9|19780.9|5
1737558050000|2025-01-22 15:00:50|19794.1|19782.1|19794|19782|19796.5|19784.5|19794|19782|6
1737558060000|2025-01-22 15:01:00|19797.6|19785.6|19798.7|19786.7|19798.7|19786.7|19796.3|19784.3|22
1737558070000|2025-01-22 15:01:10|19797.5|19785.5|19798.4|19786.4|19798.7|19786.7|19797.3|19785.3|7
1737558080000|2025-01-22 15:01:20|19798.6|19786.6|19797.3|19785.3|19798.6|19786.6|19797.3|19785.3|2
1737558090000|2025-01-22 15:01:30|19798.4|19786.4|19798.4|19786.4|19798.4|19786.4|19798.4|19786.4|2
1737558100000|2025-01-22 15:01:40|||||||||1
1737558110000|2025-01-22 15:01:50|19799.6|19787.6|19799.6|19787.6|19799.7|19787.7|19799.6|19787.6|21
1737558120000|2025-01-22 15:02:00|19800.8|19788.8|19793.4|19781.4|19800.9|19788.9|19793.2|19781.2|17
1737558130000|2025-01-22 15:02:10|19794.8|19782.8|19797.1|19785.1|19798.4|19786.4|19794.8|19782.8|2
1737558140000|2025-01-22 15:02:20|19795.8|19783.8|19796.9|19784.9|19796.9|19784.9|19795.7|19783.7|6
1737558150000|2025-01-22 15:02:30|19795.8|19783.8|19798.2|19786.2|19799.6|19787.6|19795.8|19783.8|1
1737558160000|2025-01-22 15:02:40|19799.6|19787.6|19799.6|19787.6|19799.6|19787.6|19799.4|19787.4|0
1737558170000|2025-01-22 15:02:50|19799.4|19787.4|19797.1|19785.1|19799.4|19787.4|19797.1|19785.1|1
1737558190000|2025-01-22 15:03:10|19797.2|19785.2|19794.6|19782.6|19797.2|19785.2|19794.6|19782.6|12
1737558200000|2025-01-22 15:03:20|19793.4|19781.4|19794.6|19782.6|19794.6|19782.6|19793.4|19781.4|7
1737558210000|2025-01-22 15:03:30|19795.7|19783.7|19794.6|19782.6|19795.7|19783.7|19794.6|19782.6|0
1737558220000|2025-01-22 15:03:40|19793.4|19781.4|19793.4|19781.4|19793.4|19781.4|19793.4|19781.4|0
1737558230000|2025-01-22 15:03:50|||||||||1
1737558240000|2025-01-22 15:04:00|19793.3|19781.3|19789.6|19777.6|19794.6|19782.6|19789.6|19777.6|9
1737558250000|2025-01-22 15:04:10|19789.7|19777.7|19790.8|19778.8|19792.1|19780.1|19789.7|19777.7|0
1737558260000|2025-01-22 15:04:20|19789.7|19777.7|19774.7|19762.7|19789.7|19777.7|19772.5|19760.5|13
1737558270000|2025-01-22 15:04:30|19776.2|19764.2|19778.4|19766.4|19778.4|19766.4|19772.5|19760.5|29
1737558280000|2025-01-22 15:04:40|19777.2|19765.2|19778.4|19766.4|19779.5|19767.5|19777.2|19765.2|4
1737558290000|2025-01-22 15:04:50|19778.3|19766.3|19779.4|19767.4|19779.4|19767.4|19777.2|19765.2|27
1737558300000|2025-01-22 15:05:00|19783.9|19771.9|19785.5|19773.5|19786.8|19774.8|19783.9|19771.9|5
1737558310000|2025-01-22 15:05:10|19786.8|19774.8|19785.4|19773.4|19786.8|19774.8|19784.1|19772.1|11
1737558320000|2025-01-22 15:05:20|19784.3|19772.3|19785.4|19773.4|19785.4|19773.4|19784.3|19772.3|5
1737558330000|2025-01-22 15:05:30|19786.5|19774.5|19785.5|19773.5|19786.6|19774.6|19785.5|19773.5|12
1737558340000|2025-01-22 15:05:40|19785.4|19773.4|19789.1|19777.1|19789.1|19777.1|19785.4|19773.4|2
1737558350000|2025-01-22 15:05:50|19790.4|19778.4|19791.6|19779.6|19791.6|19779.6|19790.4|19778.4|2
1737558360000|2025-01-22 15:06:00|19792|19780|19795.3|19783.3|19795.3|19783.3|19792|19780|4
1737558380000|2025-01-22 15:06:20|19796.5|19784.5|19796.5|19784.5|19796.5|19784.5|19795.3|19783.3|0
1737558390000|2025-01-22 15:06:30|19797.6|19785.6|19799|19787|19799|19787|19796.5|19784.5|7
1737558400000|2025-01-22 15:06:40|19800.1|19788.1|19801.5|19789.5|19801.5|19789.5|19800.1|19788.1|0
1737558410000|2025-01-22 15:06:50|19802.6|19790.6|19802.6|19790.6|19802.6|19790.6|19802.6|19790.6|0
1737558420000|2025-01-22 15:07:00|19802.8|19790.8|19802.9|19790.9|19802.9|19790.9|19802.8|19790.8|5
1737558430000|2025-01-22 15:07:10|19802.8|19790.8|19806.4|19794.4|19806.4|19794.4|19800.3|19788.3|12
1737558440000|2025-01-22 15:07:20|19808.9|19796.9|19817.8|19805.8|19817.9|19805.9|19808.9|19796.9|56
1737558450000|2025-01-22 15:07:30|19820.3|19808.3|19820.4|19808.4|19821.6|19809.6|19819.3|19807.3|11
1737558460000|2025-01-22 15:07:40|19819.3|19807.3|19820.3|19808.3|19820.4|19808.4|19819.3|19807.3|1
1737558470000|2025-01-22 15:07:50|||||||||3
1737558480000|2025-01-22 15:08:00|19819|19807|19812.6|19800.6|19820.1|19808.1|19807.9|19795.9|11
1737558490000|2025-01-22 15:08:10|19813.9|19801.9|19812.6|19800.6|19814|19802|19812.6|19800.6|0
1737558500000|2025-01-22 15:08:20|19811.5|19799.5|19811.5|19799.5|19811.5|19799.5|19811.5|19799.5|0
1737558510000|2025-01-22 15:08:30|19812.6|19800.6|19813.7|19801.7|19815.1|19803.1|19812.6|19800.6|3
1737558520000|2025-01-22 15:08:40|19812.6|19800.6|19809.9|19797.9|19812.6|19800.6|19808.7|19796.7|6
1737558530000|2025-01-22 15:08:50|19810|19798|19811.1|19799.1|19811.1|19799.1|19808.6|19796.6|10
1737558540000|2025-01-22 15:09:00|19808.7|19796.7|19808.7|19796.7|19808.7|19796.7|19808.7|19796.7|7
1737558560000|2025-01-22 15:09:20|19808.6|19796.6|19808.6|19796.6|19808.6|19796.6|19806.2|19794.2|3
1737558570000|2025-01-22 15:09:30|19807.4|19795.4|19808.6|19796.6|19808.7|19796.7|19807.4|19795.4|0
1737558580000|2025-01-22 15:09:40|19807.4|19795.4|19807.4|19795.4|19807.4|19795.4|19807.4|19795.4|4
1737558590000|2025-01-22 15:09:50|19806.2|19794.2|19806.2|19794.2|19807.4|19795.4|19806.2|19794.2|0
1737558600000|2025-01-22 15:10:00|19806.1|19794.1|19804.9|19792.9|19806.1|19794.1|19804.9|19792.9|0
1737558610000|2025-01-22 15:10:10|19803.7|19791.7|19803.7|19791.7|19806.1|19794.1|19803.6|19791.6|5
1737558630000|2025-01-22 15:10:30|19807.5|19795.5|19808.6|19796.6|19808.6|19796.6|19807.5|19795.5|5
1737558640000|2025-01-22 15:10:40|19807.4|19795.4|19807.5|19795.5|19808.6|19796.6|19807.4|19795.4|1
1737558650000|2025-01-22 15:10:50|19811.2|19799.2|19810.1|19798.1|19811.4|19799.4|19810.1|19798.1|22
1737558660000|2025-01-22 15:11:00|19812.5|19800.5|19812.6|19800.6|19812.6|19800.6|19811.2|19799.2|0
1737558670000|2025-01-22 15:11:10|19812.8|19800.8|19815.3|19803.3|19815.3|19803.3|19812.8|19800.8|12
1737558680000|2025-01-22 15:11:20|19816.4|19804.4|19816.9|19804.9|19819.1|19807.1|19815.4|19803.4|26
1737558690000|2025-01-22 15:11:30|19819.1|19807.1|19819.1|19807.1|19820.3|19808.3|19815.3|19803.3|36
1737558700000|2025-01-22 15:11:40|19820.3|19808.3|19825.4|19813.4|19826.5|19814.5|19819.1|19807.1|16
1737558710000|2025-01-22 15:11:50|19826.5|19814.5|19825.3|19813.3|19826.5|19814.5|19822.9|19810.9|27
1737558720000|2025-01-22 15:12:00|19826.5|19814.5|19832.9|19820.9|19835.1|19823.1|19826.5|19814.5|2
1737558730000|2025-01-22 15:12:10|19832.8|19820.8|19845.8|19833.8|19846.9|19834.9|19832.8|19820.8|62
1737558740000|2025-01-22 15:12:20|19846.9|19834.9|19836|19824|19846.9|19834.9|19834.7|19822.7|42
1737558750000|2025-01-22 15:12:30|19837.1|19825.1|19849.2|19837.2|19849.4|19837.4|19837.1|19825.1|5
1737558760000|2025-01-22 15:12:40|19849.3|19837.3|19846.7|19834.7|19849.3|19837.3|19846.7|19834.7|9
1737558770000|2025-01-22 15:12:50|19850|19838|19853.2|19841.2|19853.2|19841.2|19850|19838|16
1737558780000|2025-01-22 15:13:00|19851.9|19839.9|19846.8|19834.8|19851.9|19839.9|19843.5|19831.5|14
1737558790000|2025-01-22 15:13:10|19845.7|19833.7|19846.9|19834.9|19846.9|19834.9|19844.3|19832.3|14
1737558800000|2025-01-22 15:13:20|19846.8|19834.8|19845.7|19833.7|19848.3|19836.3|19844.6|19832.6|10
1737558810000|2025-01-22 15:13:30|19844.6|19832.6|19846.8|19834.8|19848.1|19836.1|19844.4|19832.4|4
1737558820000|2025-01-22 15:13:40|19846.7|19834.7|19846.7|19834.7|19847.9|19835.9|19844.3|19832.3|2
1737558830000|2025-01-22 15:13:50|19846.8|19834.8|19846.8|19834.8|19847.9|19835.9|19845.6|19833.6|5
1737558840000|2025-01-22 15:14:00|19846.7|19834.7|19849|19837|19849|19837|19845.6|19833.6|0
1737558850000|2025-01-22 15:14:10|19849.2|19837.2|19854.3|19842.3|19854.3|19842.3|19849|19837|20
1737558860000|2025-01-22 15:14:20|19858.3|19846.3|19859.4|19847.4|19860.6|19848.6|19855.7|19843.7|12
1737558870000|2025-01-22 15:14:30|19859.3|19847.3|19854.3|19842.3|19859.3|19847.3|19854.3|19842.3|9
1737558880000|2025-01-22 15:14:40|19854.2|19842.2|19849.2|19837.2|19854.2|19842.2|19849.2|19837.2|7
1737558890000|2025-01-22 15:14:50|19849.3|19837.3|19849.4|19837.4|19850.6|19838.6|19849.3|19837.3|4
1737558900000|2025-01-22 15:15:00|19848.3|19836.3|19845.7|19833.7|19848.3|19836.3|19844.3|19832.3|12
1737558910000|2025-01-22 15:15:10|19845.6|19833.6|19849.2|19837.2|19849.2|19837.2|19844.6|19832.6|2
1737558920000|2025-01-22 15:15:20|19850.4|19838.4|19848.2|19836.2|19850.6|19838.6|19848.2|19836.2|15
1737558930000|2025-01-22 15:15:30|19849.3|19837.3|19855.3|19843.3|19855.3|19843.3|19849.3|19837.3|5
1737558940000|2025-01-22 15:15:40|19856.7|19844.7|19853.1|19841.1|19856.7|19844.7|19853.1|19841.1|5
1737558950000|2025-01-22 15:15:50|19856.5|19844.5|19849|19837|19856.5|19844.5|19849|19837|12
1737558960000|2025-01-22 15:16:00|19852.4|19840.4|19850|19838|19852.4|19840.4|19850|19838|11
1737558970000|2025-01-22 15:16:10|19848.8|19836.8|19846.4|19834.4|19848.9|19836.9|19845.2|19833.2|3
1737558980000|2025-01-22 15:16:20|19846.5|19834.5|19850|19838|19850|19838|19846.5|19834.5|3
1737558990000|2025-01-22 15:16:30|19848.8|19836.8|19851.3|19839.3|19852.5|19840.5|19848.8|19836.8|2
1737559000000|2025-01-22 15:16:40|19852.4|19840.4|19851.4|19839.4|19852.5|19840.5|19851.4|19839.4|2
1737559010000|2025-01-22 15:16:50|19849|19837|19850.2|19838.2|19850.2|19838.2|19849|19837|3
1737559020000|2025-01-22 15:17:00|19851.3|19839.3|19850|19838|19851.3|19839.3|19850|19838|0
1737559030000|2025-01-22 15:17:10|19851.3|19839.3|19850|19838|19851.3|19839.3|19850|19838|4
1737559040000|2025-01-22 15:17:20|19848.9|19836.9|19849.8|19837.8|19849.8|19837.8|19848.5|19836.5|11
1737559050000|2025-01-22 15:17:30|19849.6|19837.6|19845.7|19833.7|19849.6|19837.6|19844.6|19832.6|38
1737559060000|2025-01-22 15:17:40|19844.6|19832.6|19844.6|19832.6|19845.7|19833.7|19844.6|19832.6|1
1737559070000|2025-01-22 15:17:50|19845.7|19833.7|19845.6|19833.6|19845.7|19833.7|19843.1|19831.1|10
1737559080000|2025-01-22 15:18:00|19845.7|19833.7|19845.6|19833.6|19845.7|19833.7|19844.5|19832.5|12
1737559090000|2025-01-22 15:18:10|19844.4|19832.4|19844.4|19832.4|19845.5|19833.5|19844.4|19832.4|1
1737559100000|2025-01-22 15:18:20|19845.5|19833.5|19845.5|19833.5|19845.5|19833.5|19844.2|19832.2|4
1737559110000|2025-01-22 15:18:30|||||||||4
1737559120000|2025-01-22 15:18:40|19844.2|19832.2|19843|19831|19844.2|19832.2|19841.9|19829.9|8
1737559130000|2025-01-22 15:18:50|19841.9|19829.9|19843|19831|19843|19831|19841.9|19829.9|7
1737559140000|2025-01-22 15:19:00|19844.2|19832.2|19839.4|19827.4|19844.2|19832.2|19839.2|19827.2|4
1737559150000|2025-01-22 15:19:10|19839.2|19827.2|19839.4|19827.4|19839.4|19827.4|19839.2|19827.2|2
1737559160000|2025-01-22 15:19:20|19841.6|19829.6|19840.5|19828.5|19841.6|19829.6|19840.5|19828.5|6
1737559170000|2025-01-22 15:19:30|19839.4|19827.4|19840.5|19828.5|19840.5|19828.5|19839.4|19827.4|1
1737559180000|2025-01-22 15:19:40|19841.7|19829.7|19840.5|19828.5|19841.7|19829.7|19840.5|19828.5|2
1737559190000|2025-01-22 15:19:50|19839.4|19827.4|19840.5|19828.5|19840.5|19828.5|19839.4|19827.4|1
1737559200000|2025-01-22 15:20:00|||||||||1
1737559210000|2025-01-22 15:20:10|19844.2|19832.2|19847.7|19835.7|19847.8|19835.8|19844.2|19832.2|6
1737559220000|2025-01-22 15:20:20|19847.8|19835.8|19854.1|19842.1|19854.1|19842.1|19847.8|19835.8|5
1737559230000|2025-01-22 15:20:30|19855.2|19843.2|19858.5|19846.5|19863.1|19851.1|19854.1|19842.1|26
1737559240000|2025-01-22 15:20:40|19858.6|19846.6|19861.9|19849.9|19863.1|19851.1|19858|19846|9
1737559250000|2025-01-22 15:20:50|19861.6|19849.6|19856.7|19844.7|19861.6|19849.6|19854.4|19842.4|18
1737559260000|2025-01-22 15:21:00|19854.4|19842.4|19853.1|19841.1|19854.4|19842.4|19853|19841|5
1737559270000|2025-01-22 15:21:10|19854.1|19842.1|19855.5|19843.5|19856.7|19844.7|19850.5|19838.5|12
1737559280000|2025-01-22 15:21:20|19856.7|19844.7|19855.5|19843.5|19856.7|19844.7|19855.5|19843.5|22
1737559290000|2025-01-22 15:21:30|19856.7|19844.7|19856.7|19844.7|19856.7|19844.7|19855.5|19843.5|2
1737559300000|2025-01-22 15:21:40|19856.6|19844.6|19853|19841|19856.6|19844.6|19853|19841|4
1737559310000|2025-01-22 15:21:50|19850.5|19838.5|19850.5|19838.5|19850.5|19838.5|19850.5|19838.5|2
1737559320000|2025-01-22 15:22:00|19845.6|19833.6|19845.5|19833.5|19846.9|19834.9|19845.5|19833.5|1
1737559330000|2025-01-22 15:22:10|19844.4|19832.4|19845.5|19833.5|19845.5|19833.5|19844.4|19832.4|0
1737559340000|2025-01-22 15:22:20|19843.1|19831.1|19845.5|19833.5|19845.5|19833.5|19843.1|19831.1|3
1737559350000|2025-01-22 15:22:30|19844.4|19832.4|19846.9|19834.9|19846.9|19834.9|19844.4|19832.4|0
1737559360000|2025-01-22 15:22:40|19844.4|19832.4|19845.5|19833.5|19846.7|19834.7|19844.4|19832.4|2
1737559370000|2025-01-22 15:22:50|19845.3|19833.3|19844.2|19832.2|19845.5|19833.5|19841.7|19829.7|4
1737559380000|2025-01-22 15:23:00|19844.1|19832.1|19843|19831|19844.1|19832.1|19843|19831|0
1737559390000|2025-01-22 15:23:10|||||||||1
1737559400000|2025-01-22 15:23:20|19841.7|19829.7|19843|19831|19844.4|19832.4|19841.7|19829.7|6
1737559420000|2025-01-22 15:23:40|19842.8|19830.8|19842.8|19830.8|19843|19831|19841.7|19829.7|4
1737559430000|2025-01-22 15:23:50|19841.7|19829.7|19841.7|19829.7|19841.7|19829.7|19841.7|19829.7|2
1737559440000|2025-01-22 15:24:00|19842.8|19830.8|19844.2|19832.2|19844.2|19832.2|19842.8|19830.8|0
1737559450000|2025-01-22 15:24:10|19845.3|19833.3|19846.7|19834.7|19846.7|19834.7|19845.3|19833.3|19
1737559460000|2025-01-22 15:24:20|19848|19836|19845.5|19833.5|19848|19836|19845.5|19833.5|4
1737559470000|2025-01-22 15:24:30|19845.6|19833.6|19848|19836|19848|19836|19845.6|19833.6|7
1737559480000|2025-01-22 15:24:40|19848.1|19836.1|19851.7|19839.7|19851.7|19839.7|19848.1|19836.1|5
1737559490000|2025-01-22 15:24:50|19851.6|19839.6|19850.7|19838.7|19853|19841|19850.7|19838.7|13
1737559500000|2025-01-22 15:25:00|19849.6|19837.6|19845.9|19833.9|19849.6|19837.6|19845.7|19833.7|17
1737559510000|2025-01-22 15:25:10|19847|19835|19847|19835|19847|19835|19847|19835|1
1737559520000|2025-01-22 15:25:20|19848.2|19836.2|19848.1|19836.1|19848.2|19836.2|19847|19835|12
1737559530000|2025-01-22 15:25:30|19848.2|19836.2|19848.2|19836.2|19849.5|19837.5|19847.1|19835.1|3
1737559540000|2025-01-22 15:25:40|19847.1|19835.1|19849.5|19837.5|19849.5|19837.5|19847.1|19835.1|6
1737559550000|2025-01-22 15:25:50|19849.4|19837.4|19848.2|19836.2|19849.4|19837.4|19848.2|19836.2|1
1737559560000|2025-01-22 15:26:00|19847|19835|19847|19835|19848.2|19836.2|19847|19835|0
1737559570000|2025-01-22 15:26:10|19848.1|19836.1|19848.2|19836.2|19849.5|19837.5|19848.1|19836.1|2
1737559580000|2025-01-22 15:26:20|19849.4|19837.4|19849.4|19837.4|19849.4|19837.4|19848.2|19836.2|1
1737559590000|2025-01-22 15:26:30|19849.2|19837.2|19849.4|19837.4|19849.4|19837.4|19849.2|19837.2|5
1737559600000|2025-01-22 15:26:40|19850.5|19838.5|19851.7|19839.7|19853|19841|19850.5|19838.5|2
1737559610000|2025-01-22 15:26:50|19852.8|19840.8|19853|19841|19854.1|19842.1|19852.8|19840.8|1
1737559620000|2025-01-22 15:27:00|19853.1|19841.1|19856.7|19844.7|19856.7|19844.7|19853.1|19841.1|4
1737559630000|2025-01-22 15:27:10|19854.4|19842.4|19854.4|19842.4|19854.4|19842.4|19854.4|19842.4|1
1737559640000|2025-01-22 15:27:20|19853|19841|19853|19841|19853|19841|19853|19841|0
1737559650000|2025-01-22 15:27:30|19853.1|19841.1|19851.9|19839.9|19854.4|19842.4|19851.7|19839.7|4
1737559660000|2025-01-22 15:27:40|19851.7|19839.7|19851.7|19839.7|19851.7|19839.7|19851.7|19839.7|0
1737559670000|2025-01-22 15:27:50|19851.9|19839.9|19854.2|19842.2|19854.2|19842.2|19851.9|19839.9|2
1737559680000|2025-01-22 15:28:00|19856.7|19844.7|19853|19841|19856.7|19844.7|19852.8|19840.8|14
1737559690000|2025-01-22 15:28:10|19854.1|19842.1|19855.2|19843.2|19855.3|19843.3|19853|19841|2
1737559700000|2025-01-22 15:28:20|19855.3|19843.3|19855.2|19843.2|19855.3|19843.3|19855.2|19843.2|0
1737559710000|2025-01-22 15:28:30|19855.3|19843.3|19854.1|19842.1|19855.3|19843.3|19854.1|19842.1|0
1737559720000|2025-01-22 15:28:40|||||||||6
1737559740000|2025-01-22 15:29:00|19856.3|19844.3|19854.1|19842.1|19856.4|19844.4|19852.8|19840.8|9
1737559750000|2025-01-22 15:29:10|19854.2|19842.2|19855.3|19843.3|19855.3|19843.3|19854.2|19842.2|0
1737559760000|2025-01-22 15:29:20|19856.4|19844.4|19855.2|19843.2|19858.8|19846.8|19852.8|19840.8|24
1737559770000|2025-01-22 15:29:30|19856.4|19844.4|19860.2|19848.2|19860.2|19848.2|19855.2|19843.2|27
1737559780000|2025-01-22 15:29:40|19859.1|19847.1|19855.3|19843.3|19860.2|19848.2|19854.1|19842.1|1
1737559790000|2025-01-22 15:29:50|19853|19841|19862.7|19850.7|19864.1|19852.1|19853|19841|10
1737559800000|2025-01-22 15:30:00|19862.8|19850.8|19871.6|19859.6|19874.1|19862.1|19862.8|19850.8|17
1737559810000|2025-01-22 15:30:10|19871.4|19859.4|19876.4|19864.4|19876.4|19864.4|19871.4|19859.4|4
1737559820000|2025-01-22 15:30:20|19877.4|19865.4|19878.7|19866.7|19878.7|19866.7|19877.4|19865.4|46
1737559830000|2025-01-22 15:30:30|19877.6|19865.6|19870.5|19858.5|19877.6|19865.6|19870.5|19858.5|14
1737559840000|2025-01-22 15:30:40|19872.7|19860.7|19874.2|19862.2|19874.2|19862.2|19872.7|19860.7|21
1737559850000|2025-01-22 15:30:50|19875.3|19863.3|19875.3|19863.3|19875.3|19863.3|19874.2|19862.2|46
1737559860000|2025-01-22 15:31:00|19876.4|19864.4|19886.6|19874.6|19890.2|19878.2|19876.4|19864.4|37
1737559870000|2025-01-22 15:31:10|19887.8|19875.8|19888.9|19876.9|19888.9|19876.9|19883|19871|16
1737559880000|2025-01-22 15:31:20|19888.8|19876.8|19891.6|19879.6|19893.9|19881.9|19886.4|19874.4|13
1737559890000|2025-01-22 15:31:30|19892.7|19880.7|19886.6|19874.6|19893.9|19881.9|19886.4|19874.4|7
1737559900000|2025-01-22 15:31:40|19887.8|19875.8|19890.5|19878.5|19890.5|19878.5|19886.4|19874.4|33
1737559910000|2025-01-22 15:31:50|19889.2|19877.2|19890.5|19878.5|19891.4|19879.4|19889.2|19877.2|2
1737559920000|2025-01-22 15:32:00|19889.2|19877.2|19891.4|19879.4|19891.6|19879.6|19889.2|19877.2|5
1737559930000|2025-01-22 15:32:10|19893.8|19881.8|19891.6|19879.6|19893.8|19881.8|19891.6|19879.6|2
1737559940000|2025-01-22 15:32:20|19893.9|19881.9|19892.7|19880.7|19893.9|19881.9|19891.4|19879.4|6
1737559950000|2025-01-22 15:32:30|19894.1|19882.1|19892.8|19880.8|19896.4|19884.4|19892.8|19880.8|17
1737559960000|2025-01-22 15:32:40|19892.7|19880.7|19892.7|19880.7|19893.9|19881.9|19892.6|19880.6|10
1737559970000|2025-01-22 15:32:50|19892.8|19880.8|19893.7|19881.7|19893.9|19881.9|19892.8|19880.8|8
1737559980000|2025-01-22 15:33:00|19893.8|19881.8|19896.3|19884.3|19896.3|19884.3|19893.8|19881.8|0
1737559990000|2025-01-22 15:33:10|19894.9|19882.9|19896.3|19884.3|19896.3|19884.3|19893.8|19881.8|5
1737560000000|2025-01-22 15:33:20|19892.6|19880.6|19892.6|19880.6|19893.7|19881.7|19892.6|19880.6|7
1737560010000|2025-01-22 15:33:30|19893.7|19881.7|19881.9|19869.9|19893.7|19881.7|19881.9|19869.9|40
1737560020000|2025-01-22 15:33:40|19882|19870|19890.7|19878.7|19893.2|19881.2|19882|19870|66
1737560030000|2025-01-22 15:33:50|19888.5|19876.5|19891.9|19879.9|19893.2|19881.2|19884.6|19872.6|14
1737560040000|2025-01-22 15:34:00|19889.6|19877.6|19888.6|19876.6|19891|19879|19888.6|19876.6|18
1737560050000|2025-01-22 15:34:10|19889.8|19877.8|19892.3|19880.3|19892.3|19880.3|19889.8|19877.8|23
1737560060000|2025-01-22 15:34:20|19893.6|19881.6|19889.8|19877.8|19893.6|19881.6|19889.6|19877.6|17
1737560070000|2025-01-22 15:34:30|19889.6|19877.6|19885.9|19873.9|19889.6|19877.6|19885.7|19873.7|4
1737560080000|2025-01-22 15:34:40|19887|19875|19887|19875|19887|19875|19885.7|19873.7|4
1737560090000|2025-01-22 15:34:50|19885.7|19873.7|19888.5|19876.5|19888.5|19876.5|19885.7|19873.7|3
1737560100000|2025-01-22 15:35:00|19889.6|19877.6|19894.5|19882.5|19894.5|19882.5|19888.4|19876.4|10
1737560110000|2025-01-22 15:35:10|19894.4|19882.4|19894.4|19882.4|19894.4|19882.4|19893.2|19881.2|0
1737560120000|2025-01-22 15:35:20|19897|19885|19895.9|19883.9|19897|19885|19895.9|19883.9|7
1737560130000|2025-01-22 15:35:30|19897|19885|19897|19885|19897|19885|19897|19885|0
1737560140000|2025-01-22 15:35:40|19895.9|19883.9|19894.8|19882.8|19897|19885|19894.8|19882.8|47
1737560150000|2025-01-22 15:35:50|19892.5|19880.5|19892.5|19880.5|19892.5|19880.5|19892.5|19880.5|21
1737560160000|2025-01-22 15:36:00|19893.6|19881.6|19893.6|19881.6|19893.6|19881.6|19893.6|19881.6|1
1737560170000|2025-01-22 15:36:10|19894.8|19882.8|19897|19885|19897|19885|19893.6|19881.6|22
1737560180000|2025-01-22 15:36:20|||||||||1
1737560190000|2025-01-22 15:36:30|19897.5|19885.5|19894.8|19882.8|19902|19890|19894.8|19882.8|31
1737560200000|2025-01-22 15:36:40|19894.9|19882.9|19899.8|19887.8|19899.8|19887.8|19894.9|19882.9|43
1737560210000|2025-01-22 15:36:50|19900.9|19888.9|19899.5|19887.5|19900.9|19888.9|19897|19885|18
1737560220000|2025-01-22 15:37:00|19900.7|19888.7|19899.5|19887.5|19900.7|19888.7|19899.5|19887.5|1
1737560230000|2025-01-22 15:37:10|19899.6|19887.6|19897.1|19885.1|19899.6|19887.6|19897.1|19885.1|4
1737560240000|2025-01-22 15:37:20|19898.2|19886.2|19899.5|19887.5|19899.5|19887.5|19897.1|19885.1|10
1737560250000|2025-01-22 15:37:30|19898.2|19886.2|19899.5|19887.5|19900.7|19888.7|19898.2|19886.2|28
1737560260000|2025-01-22 15:37:40|||||||||19
1737560270000|2025-01-22 15:37:50|19900.7|19888.7|19906.9|19894.9|19907|19895|19900.7|19888.7|29
1737560280000|2025-01-22 15:38:00|19906.7|19894.7|19906.9|19894.9|19906.9|19894.9|19906.7|19894.7|0
1737560290000|2025-01-22 15:38:10|19909.1|19897.1|19909.1|19897.1|19910.2|19898.2|19909.1|19897.1|12
1737560300000|2025-01-22 15:38:20|19906.6|19894.6|19916.9|19904.9|19921.7|19909.7|19906.6|19894.6|22
1737560310000|2025-01-22 15:38:30|19915.5|19903.5|19915.7|19903.7|19915.7|19903.7|19913|19901|33
1737560320000|2025-01-22 15:38:40|19917.1|19905.1|19916|19904|19917.1|19905.1|19916|19904|16
1737560330000|2025-01-22 15:38:50|19916.1|19904.1|19918.2|19906.2|19918.2|19906.2|19914.8|19902.8|40
1737560340000|2025-01-22 15:39:00|19919.5|19907.5|19921.1|19909.1|19921.3|19909.3|19912.5|19900.5|97
1737560350000|2025-01-22 15:39:10|19920|19908|19918.8|19906.8|19921.3|19909.3|19918.8|19906.8|7
1737560360000|2025-01-22 15:39:20|19915.9|19903.9|19918.2|19906.2|19918.2|19906.2|19915.9|19903.9|9
1737560370000|2025-01-22 15:39:30|19918.4|19906.4|19912.1|19900.1|19918.4|19906.4|19910.9|19898.9|1
1737560380000|2025-01-22 15:39:40|19912.3|19900.3|19918.4|19906.4|19919.5|19907.5|19912.3|19900.3|18
1737560390000|2025-01-22 15:39:50|19918.2|19906.2|19921.1|19909.1|19922.1|19910.1|19918.2|19906.2|5
1737560400000|2025-01-22 15:40:00|19924|19912|19931|19919|19931.5|19919.5|19924|19912|59
1737560410000|2025-01-22 15:40:10|19932.1|19920.1|19931|19919|19932.3|19920.3|19928.6|19916.6|41
1737560420000|2025-01-22 15:40:20|19932.5|19920.5|19933.6|19921.6|19933.6|19921.6|19930|19918|80
1737560430000|2025-01-22 15:40:30|19931.4|19919.4|19938.7|19926.7|19938.9|19926.9|19931.4|19919.4|73
1737560440000|2025-01-22 15:40:40|19937.6|19925.6|19935.4|19923.4|19937.6|19925.6|19935.4|19923.4|19
1737560450000|2025-01-22 15:40:50|19934.3|19922.3|19930.4|19918.4|19934.3|19922.3|19930.4|19918.4|18
1737560460000|2025-01-22 15:41:00|19928.9|19916.9|19929.3|19917.3|19929.3|19917.3|19927.8|19915.8|18
1737560470000|2025-01-22 15:41:10|19930.4|19918.4|19943.4|19931.4|19944.7|19932.7|19930.4|19918.4|39
1737560480000|2025-01-22 15:41:20|19944.7|19932.7|19939.8|19927.8|19949.8|19937.8|19939.8|19927.8|36
1737560490000|2025-01-22 15:41:30|19939.9|19927.9|19933.6|19921.6|19946.1|19934.1|19933.6|19921.6|56
1737560500000|2025-01-22 15:41:40|19934.7|19922.7|19932.6|19920.6|19935.1|19923.1|19932.6|19920.6|48
1737560510000|2025-01-22 15:41:50|19932.4|19920.4|19931.2|19919.2|19933.8|19921.8|19930.1|19918.1|6
1737560520000|2025-01-22 15:42:00|19930.1|19918.1|19922.6|19910.6|19930.1|19918.1|19922.6|19910.6|17
1737560530000|2025-01-22 15:42:10|19924.8|19912.8|19924.9|19912.9|19926.1|19914.1|19924.8|19912.8|0
1737560540000|2025-01-22 15:42:20|19926.1|19914.1|19926.1|19914.1|19926.2|19914.2|19924.9|19912.9|1
1737560550000|2025-01-22 15:42:30|19928.4|19916.4|19927.3|19915.3|19928.4|19916.4|19927.3|19915.3|10
1737560560000|2025-01-22 15:42:40|19925.1|19913.1|19922.7|19910.7|19925.1|19913.1|19922.7|19910.7|10
1737560570000|2025-01-22 15:42:50|19922.8|19910.8|19927.7|19915.7|19928.6|19916.6|19922.7|19910.7|20
1737560580000|2025-01-22 15:43:00|19926.5|19914.5|19926.5|19914.5|19927.7|19915.7|19925.3|19913.3|6
1737560590000|2025-01-22 15:43:10|19925.3|19913.3|19923|19911|19925.5|19913.5|19923|19911|3
1737560600000|2025-01-22 15:43:20|19920.6|19908.6|19924|19912|19924|19912|19920.6|19908.6|7
1737560610000|2025-01-22 15:43:30|19922.8|19910.8|19920.3|19908.3|19922.8|19910.8|19920.3|19908.3|3
1737560620000|2025-01-22 15:43:40|19919.2|19907.2|19920.3|19908.3|19921.5|19909.5|19915.5|19903.5|12
1737560630000|2025-01-22 15:43:50|19919.2|19907.2|19921.3|19909.3|19921.3|19909.3|19919|19907|4
1737560640000|2025-01-22 15:44:00|19921.5|19909.5|19921.5|19909.5|19922.6|19910.6|19921.5|19909.5|0
1737560650000|2025-01-22 15:44:10|19918.1|19906.1|19919.1|19907.1|19919.1|19907.1|19916.7|19904.7|4
1737560660000|2025-01-22 15:44:20|19919.2|19907.2|19921.5|19909.5|19923.8|19911.8|19919.2|19907.2|2
1737560670000|2025-01-22 15:44:30|19921.3|19909.3|19917.8|19905.8|19921.3|19909.3|19916.5|19904.5|73
1737560680000|2025-01-22 15:44:40|19919.1|19907.1|19919|19907|19919.1|19907.1|19915.5|19903.5|2
1737560690000|2025-01-22 15:44:50|19915.5|19903.5|19915.3|19903.3|19915.5|19903.5|19913|19901|2
1737560700000|2025-01-22 15:45:00|19918.7|19906.7|19913|19901|19918.7|19906.7|19913|19901|4
1737560710000|2025-01-22 15:45:10|19911.9|19899.9|19911.9|19899.9|19911.9|19899.9|19911.9|19899.9|4
1737560720000|2025-01-22 15:45:20|19910.7|19898.7|19916.7|19904.7|19918|19906|19910.7|19898.7|1
1737560730000|2025-01-22 15:45:30|19917|19905|19919.2|19907.2|19919.2|19907.2|19917|19905|2
1737560740000|2025-01-22 15:45:40|19918.1|19906.1|19913.2|19901.2|19918.1|19906.1|19913.2|19901.2|3
1737560750000|2025-01-22 15:45:50|19911|19899|19911.2|19899.2|19911.2|19899.2|19909.9|19897.9|12
1737560760000|2025-01-22 15:46:00|19911.4|19899.4|19914.8|19902.8|19916|19904|19911.4|19899.4|9
1737560770000|2025-01-22 15:46:10|19910.2|19898.2|19908.9|19896.9|19912.5|19900.5|19908.8|19896.8|13
1737560780000|2025-01-22 15:46:20|19910.2|19898.2|19910|19898|19910.2|19898.2|19910|19898|3
1737560790000|2025-01-22 15:46:30|19907.8|19895.8|19903.2|19891.2|19909.1|19897.1|19903.2|19891.2|7
1737560800000|2025-01-22 15:46:40|19905.8|19893.8|19905.8|19893.8|19905.8|19893.8|19905.8|19893.8|18
1737560810000|2025-01-22 15:46:50|19903.6|19891.6|19902.4|19890.4|19903.6|19891.6|19902.4|19890.4|0
1737560820000|2025-01-22 15:47:00|19900|19888|19904.6|19892.6|19904.6|19892.6|19900|19888|8
1737560830000|2025-01-22 15:47:10|19903.6|19891.6|19905.7|19893.7|19907|19895|19903.6|19891.6|3
1737560840000|2025-01-22 15:47:20|19905.8|19893.8|19907.1|19895.1|19907.1|19895.1|19905.7|19893.7|1
1737560850000|2025-01-22 15:47:30|19906.8|19894.8|19906.8|19894.8|19906.8|19894.8|19905.6|19893.6|18
1737560860000|2025-01-22 15:47:40|19909.2|19897.2|19908.1|19896.1|19909.2|19897.2|19907|19895|1
1737560870000|2025-01-22 15:47:50|19909.2|19897.2|19910.3|19898.3|19910.3|19898.3|19909.2|19897.2|5
1737560880000|2025-01-22 15:48:00|19903.3|19891.3|19904.5|19892.5|19904.5|19892.5|19903.2|19891.2|16
1737560890000|2025-01-22 15:48:10|19905.6|19893.6|19905.7|19893.7|19907.8|19895.8|19905.6|19893.6|2
1737560900000|2025-01-22 15:48:20|19906.8|19894.8|19905.7|19893.7|19906.8|19894.8|19905.7|19893.7|1
1737560910000|2025-01-22 15:48:30|19904.6|19892.6|19907.1|19895.1|19907.1|19895.1|19904.6|19892.6|6
1737560920000|2025-01-22 15:48:40|19909.5|19897.5|19909.6|19897.6|19909.6|19897.6|19909.5|19897.5|19
1737560930000|2025-01-22 15:48:50|||||||||6
1737560940000|2025-01-22 15:49:00|19910.6|19898.6|19910.6|19898.6|19910.6|19898.6|19910.6|19898.6|7
1737560950000|2025-01-22 15:49:10|19909.5|19897.5|19916.2|19904.2|19917.3|19905.3|19909.5|19897.5|57
1737560960000|2025-01-22 15:49:20|19918.4|19906.4|19914.5|19902.5|19918.4|19906.4|19914.5|19902.5|35
1737560970000|2025-01-22 15:49:30|19914.6|19902.6|19915.6|19903.6|19915.7|19903.7|19914.6|19902.6|5
1737560980000|2025-01-22 15:49:40|19915.7|19903.7|19913.4|19901.4|19915.7|19903.7|19913.4|19901.4|2
1737560990000|2025-01-22 15:49:50|19913.5|19901.5|19918.4|19906.4|19918.4|19906.4|19913.5|19901.5|3
1737561000000|2025-01-22 15:50:00|19920.7|19908.7|19922|19910|19923.2|19911.2|19919.6|19907.6|17
1737561010000|2025-01-22 15:50:10|19919.6|19907.6|19920.9|19908.9|19922|19910|19918.5|19906.5|2
1737561020000|2025-01-22 15:50:20|19922|19910|19914.5|19902.5|19922|19910|19913.2|19901.2|32
1737561030000|2025-01-22 15:50:30|19914.6|19902.6|19915.7|19903.7|19915.9|19903.9|19914.6|19902.6|6
1737561040000|2025-01-22 15:50:40|19914.6|19902.6|19914.6|19902.6|19917|19905|19914.6|19902.6|4
1737561050000|2025-01-22 15:50:50|19915.7|19903.7|19910.9|19898.9|19915.7|19903.7|19910.9|19898.9|7
1737561060000|2025-01-22 15:51:00|19912|19900|19914.5|19902.5|19918.1|19906.1|19910.9|19898.9|6
1737561070000|2025-01-22 15:51:10|19913.2|19901.2|19916.9|19904.9|19916.9|19904.9|19913.2|19901.2|3
1737561080000|2025-01-22 15:51:20|19916.7|19904.7|19915.6|19903.6|19916.9|19904.9|19915.6|19903.6|1
1737561090000|2025-01-22 15:51:30|19915.7|19903.7|19915.7|19903.7|19915.7|19903.7|19915.7|19903.7|0
1737561100000|2025-01-22 15:51:40|19912.1|19900.1|19913.4|19901.4|19914.5|19902.5|19912.1|19900.1|11
1737561110000|2025-01-22 15:51:50|19913.2|19901.2|19908.5|19896.5|19913.2|19901.2|19908.5|19896.5|12
1737561120000|2025-01-22 15:52:00|19907.4|19895.4|19904.1|19892.1|19908.5|19896.5|19904.1|19892.1|35
1737561130000|2025-01-22 15:52:10|19899.6|19887.6|19893|19881|19899.6|19887.6|19893|19881|9
1737561140000|2025-01-22 15:52:20|19891.7|19879.7|19890.7|19878.7|19893|19881|19890.6|19878.6|5
1737561150000|2025-01-22 15:52:30|19887.4|19875.4|19887.1|19875.1|19887.4|19875.4|19887.1|19875.1|5
1737561160000|2025-01-22 15:52:40|19886|19874|19887.1|19875.1|19888.2|19876.2|19886|19874|2
1737561170000|2025-01-22 15:52:50|19888.2|19876.2|19897|19885|19897|19885|19888.2|19876.2|16
1737561180000|2025-01-22 15:53:00|19897.1|19885.1|19901.1|19889.1|19901.1|19889.1|19897.1|19885.1|7
1737561190000|2025-01-22 15:53:10|19902.3|19890.3|19900|19888|19902.3|19890.3|19899.9|19887.9|1
1737561200000|2025-01-22 15:53:20|19900.2|19888.2|19900|19888|19901.3|19889.3|19899.9|19887.9|7
1737561210000|2025-01-22 15:53:30|19899.9|19887.9|19900|19888|19900|19888|19899.9|19887.9|5
1737561230000|2025-01-22 15:53:50|19899.9|19887.9|19901.3|19889.3|19901.3|19889.3|19899.9|19887.9|0
1737561240000|2025-01-22 15:54:00|19902.4|19890.4|19902.4|19890.4|19902.4|19890.4|19902.4|19890.4|1
1737561250000|2025-01-22 15:54:10|19903.5|19891.5|19907.4|19895.4|19907.4|19895.4|19903.5|19891.5|9
1737561260000|2025-01-22 15:54:20|19907.3|19895.3|19907.3|19895.3|19907.4|19895.4|19906.1|19894.1|0
1737561270000|2025-01-22 15:54:30|19906.1|19894.1|19906.3|19894.3|19906.3|19894.3|19903.8|19891.8|1
1737561280000|2025-01-22 15:54:40|19907.4|19895.4|19907.5|19895.5|19908.6|19896.6|19907.4|19895.4|3
1737561290000|2025-01-22 15:54:50|19907.4|19895.4|19906.3|19894.3|19907.4|19895.4|19906.3|19894.3|2
1737561300000|2025-01-22 15:55:00|19907.4|19895.4|19907.5|19895.5|19908.6|19896.6|19907.4|19895.4|1
1737561310000|2025-01-22 15:55:10|19907.7|19895.7|19917.3|19905.3|19917.3|19905.3|19907.7|19895.7|1
1737561320000|2025-01-22 15:55:20|19916.1|19904.1|19918.5|19906.5|19918.5|19906.5|19916|19904|13
1737561330000|2025-01-22 15:55:30|19916.1|19904.1|19915|19903|19916.1|19904.1|19914.9|19902.9|23
1737561340000|2025-01-22 15:55:40|19913.8|19901.8|19910|19898|19913.8|19901.8|19910|19898|7
1737561350000|2025-01-22 15:55:50|19911.1|19899.1|19907.7|19895.7|19912.5|19900.5|19907.7|19895.7|8
1737561360000|2025-01-22 15:56:00|19908.8|19896.8|19906.4|19894.4|19908.9|19896.9|19906.4|19894.4|5
1737561370000|2025-01-22 15:56:10|19905.2|19893.2|19905.3|19893.3|19905.3|19893.3|19905.2|19893.2|0
1737561380000|2025-01-22 15:56:20|19909.2|19897.2|19909.2|19897.2|19909.2|19897.2|19908.9|19896.9|40
1737561390000|2025-01-22 15:56:30|19909.5|19897.5|19909.3|19897.3|19909.5|19897.5|19909.3|19897.3|51
1737561400000|2025-01-22 15:56:40|19907|19895|19902.1|19890.1|19907|19895|19902.1|19890.1|4
1737561410000|2025-01-22 15:56:50|19902|19890|19899.6|19887.6|19902|19890|19899.6|19887.6|3
1737561420000|2025-01-22 15:57:00|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|4
1737561430000|2025-01-22 15:57:10|19894.6|19882.6|19897|19885|19897.1|19885.1|19894.6|19882.6|5
1737561440000|2025-01-22 15:57:20|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|19897.1|19885.1|0
1737561450000|2025-01-22 15:57:30|19897.2|19885.2|19903.3|19891.3|19903.3|19891.3|19897.2|19885.2|7
1737561460000|2025-01-22 15:57:40|19905.6|19893.6|19904.5|19892.5|19905.7|19893.7|19904.5|19892.5|0
1737561480000|2025-01-22 15:58:00|19904.6|19892.6|19905.8|19893.8|19905.8|19893.8|19904.6|19892.6|8
1737561490000|2025-01-22 15:58:10|19907|19895|19907|19895|19907|19895|19907|19895|0
1737561500000|2025-01-22 15:58:20|19907.1|19895.1|19907.1|19895.1|19907.1|19895.1|19907|19895|0
1737561510000|2025-01-22 15:58:30|19907|19895|19907|19895|19907|19895|19907|19895|6
1737561520000|2025-01-22 15:58:40|19905.8|19893.8|19908.5|19896.5|19908.5|19896.5|19905.8|19893.8|21
1737561530000|2025-01-22 15:58:50|19907.4|19895.4|19906.2|19894.2|19907.4|19895.4|19906.2|19894.2|11
1737561540000|2025-01-22 15:59:00|||||||||2
1737561550000|2025-01-22 15:59:10|19905|19893|19905|19893|19905|19893|19905|19893|3
1737561560000|2025-01-22 15:59:20|19904.9|19892.9|19904.9|19892.9|19904.9|19892.9|19904.9|19892.9|0
1737561570000|2025-01-22 15:59:30|19907.1|19895.1|19912.4|19900.4|19912.4|19900.4|19907.1|19895.1|30
1737561580000|2025-01-22 15:59:40|19911.2|19899.2|19910|19898|19911.2|19899.2|19910|19898|8
1737561590000|2025-01-22 15:59:50|19912.4|19900.4|19908.9|19896.9|19912.4|19900.4|19906.5|19894.5|14
1737561600000|2025-01-22 16:00:00|19907.6|19895.6|19901.8|19889.8|19907.6|19895.6|19901.6|19889.6|36
1737561610000|2025-01-22 16:00:10|19901.6|19889.6|19901.8|19889.8|19901.8|19889.8|19901.6|19889.6|0
1737561620000|2025-01-22 16:00:20|19901.6|19889.6|19901.8|19889.8|19901.8|19889.8|19901.6|19889.6|9
1737561630000|2025-01-22 16:00:30|19900.7|19888.7|19899.4|19887.4|19901.9|19889.9|19899.4|19887.4|13
1737561640000|2025-01-22 16:00:40|19899.3|19887.3|19896.9|19884.9|19899.3|19887.3|19895.7|19883.7|9
1737561650000|2025-01-22 16:00:50|19899.1|19887.1|19904.1|19892.1|19904.1|19892.1|19899.1|19887.1|8
1737561660000|2025-01-22 16:01:00|19905.3|19893.3|19906.4|19894.4|19906.5|19894.5|19905.3|19893.3|5
1737561670000|2025-01-22 16:01:10|19906.2|19894.2|19907.6|19895.6|19907.6|19895.6|19905.1|19893.1|7
1737561680000|2025-01-22 16:01:20|19908|19896|19906.6|19894.6|19908|19896|19906.6|19894.6|12
1737561690000|2025-01-22 16:01:30|19906.8|19894.8|19905.7|19893.7|19906.8|19894.8|19905.7|19893.7|0
1737561700000|2025-01-22 16:01:40|19909.4|19897.4|19891|19879|19909.4|19897.4|19890.1|19878.1|95
1737561710000|2025-01-22 16:01:50|19889.9|19877.9|19888.5|19876.5|19891.1|19879.1|19888.5|19876.5|36
1737561720000|2025-01-22 16:02:00|19882|19870|19885.6|19873.6|19885.6|19873.6|19877|19861.2|59
1737561730000|2025-01-22 16:02:10|19886.7|19874.7|19886.8|19874.8|19886.8|19874.8|19885.4|19873.4|18
1737561740000|2025-01-22 16:02:20|19888.2|19876.2|19889.3|19877.3|19889.3|19877.3|19888.2|19876.2|7
1737561750000|2025-01-22 16:02:30|19890.4|19878.4|19892.9|19880.9|19892.9|19880.9|19890.4|19878.4|4
1737561760000|2025-01-22 16:02:40|19895.2|19883.2|19896.7|19884.7|19898.1|19886.1|19895.2|19883.2|17
1737561770000|2025-01-22 16:02:50|19899.2|19887.2|19896.8|19884.8|19899.2|19887.2|19896.8|19884.8|1
1737561780000|2025-01-22 16:03:00|19898.1|19886.1|19900.6|19888.6|19900.6|19888.6|19898.1|19886.1|7
1737561790000|2025-01-22 16:03:10|19903.1|19891.1|19901.8|19889.8|19903.1|19891.1|19901.8|19889.8|0
1737561800000|2025-01-22 16:03:20|19902.9|19890.9|19901.8|19889.8|19903.1|19891.1|19901.8|19889.8|0
1737561810000|2025-01-22 16:03:30|19901.9|19889.9|19903.1|19891.1|19903.1|19891.1|19901.9|19889.9|7
1737561820000|2025-01-22 16:03:40|19900.4|19888.4|19896.7|19884.7|19900.4|19888.4|19896.7|19884.7|8
1737561830000|2025-01-22 16:03:50|19895.6|19883.6|19896.7|19884.7|19896.7|19884.7|19895.6|19883.6|1
1737561840000|2025-01-22 16:04:00|19897.9|19885.9|19897.8|19885.8|19897.9|19885.9|19897.8|19885.8|0
1737561850000|2025-01-22 16:04:10|19897.9|19885.9|19901.4|19889.4|19901.5|19889.5|19897.9|19885.9|3
1737561860000|2025-01-22 16:04:20|19900.3|19888.3|19900.3|19888.3|19901.5|19889.5|19900.3|19888.3|12
1737561870000|2025-01-22 16:04:30|19900.2|19888.2|19899.2|19887.2|19901.4|19889.4|19898.1|19886.1|2
1737561880000|2025-01-22 16:04:40|19897.9|19885.9|19895.6|19883.6|19897.9|19885.9|19895.6|19883.6|0
1737561890000|2025-01-22 16:04:50|19895.4|19883.4|19894.3|19882.3|19895.4|19883.4|19894.3|19882.3|0
1737561900000|2025-01-22 16:05:00|19893.1|19881.1|19891.5|19879.5|19894|19882|19891.5|19879.5|2
1737561910000|2025-01-22 16:05:10|19897.8|19885.8|19899|19887|19899|19887|19896.7|19884.7|10
1737561920000|2025-01-22 16:05:20|19901.5|19889.5|19897.7|19885.7|19901.5|19889.5|19897.7|19885.7|9
1737561930000|2025-01-22 16:05:30|19897.8|19885.8|19897.8|19885.8|19899|19887|19897.8|19885.8|2
1737561940000|2025-01-22 16:05:40|19897.9|19885.9|19905.4|19893.4|19905.4|19893.4|19897.9|19885.9|4
1737561950000|2025-01-22 16:05:50|19905.3|19893.3|19905.3|19893.3|19907.9|19895.9|19904.2|19892.2|6
1737561960000|2025-01-22 16:06:00|19904.2|19892.2|19904.2|19892.2|19904.2|19892.2|19904.2|19892.2|0
1737561970000|2025-01-22 16:06:10|19906.5|19894.5|19907.8|19895.8|19907.8|19895.8|19904.2|19892.2|2
1737561980000|2025-01-22 16:06:20|19906.7|19894.7|19908.1|19896.1|19909.4|19897.4|19906.5|19894.5|6
1737561990000|2025-01-22 16:06:30|19905.7|19893.7|19905.6|19893.6|19905.7|19893.7|19905.6|19893.6|0
1737562000000|2025-01-22 16:06:40|19905.7|19893.7|19906.9|19894.9|19906.9|19894.9|19905.7|19893.7|1
1737562010000|2025-01-22 16:06:50|||||||||1
1737562020000|2025-01-22 16:07:00|19905.6|19893.6|19905.6|19893.6|19905.7|19893.7|19904.4|19892.4|13
1737562030000|2025-01-22 16:07:10|19904.4|19892.4|19901.9|19889.9|19904.4|19892.4|19901.9|19889.9|3
1737562040000|2025-01-22 16:07:20|19901.8|19889.8|19899.4|19887.4|19901.8|19889.8|19898.3|19886.3|0
1737562050000|2025-01-22 16:07:30|19900.7|19888.7|19900.7|19888.7|19902.1|19890.1|19900.7|19888.7|1
1737562060000|2025-01-22 16:07:40|19900.6|19888.6|19898.2|19886.2|19900.6|19888.6|19895.8|19883.8|2
1737562070000|2025-01-22 16:07:50|19898.3|19886.3|19899.4|19887.4|19899.4|19887.4|19898.3|19886.3|0
1737562080000|2025-01-22 16:08:00|19899.6|19887.6|19899.4|19887.4|19901.9|19889.9|19899.4|19887.4|1
1737562100000|2025-01-22 16:08:20|||||||||2
1737562110000|2025-01-22 16:08:30|19899.6|19887.6|19900.7|19888.7|19900.7|19888.7|19899.6|19887.6|0
1737562120000|2025-01-22 16:08:40|19900.8|19888.8|19900.7|19888.7|19900.8|19888.8|19900.7|19888.7|0
1737562130000|2025-01-22 16:08:50|19899.4|19887.4|19900.6|19888.6|19900.6|19888.6|19899.4|19887.4|6
1737562140000|2025-01-22 16:09:00|19899.4|19887.4|19899.4|19887.4|19900.6|19888.6|19899.4|19887.4|0
1737562150000|2025-01-22 16:09:10|19900.6|19888.6|19900.6|19888.6|19900.6|19888.6|19900.6|19888.6|0
1737562160000|2025-01-22 16:09:20|19899.4|19887.4|19900.6|19888.6|19900.6|19888.6|19899.4|19887.4|0
1737562170000|2025-01-22 16:09:30|19899.4|19887.4|19899.4|19887.4|19899.4|19887.4|19899.4|19887.4|0
1737562190000|2025-01-22 16:09:50|||||||||1
1737562200000|2025-01-22 16:10:00|19898.1|19886.1|19898.6|19886.6|19898.6|19886.6|19896.1|19884.1|9
1737562210000|2025-01-22 16:10:10|19898.5|19886.5|19898.3|19886.3|19898.6|19886.6|19897.2|19885.2|4
1737562220000|2025-01-22 16:10:20|||||||||1
1737562230000|2025-01-22 16:10:30|19899.4|19887.4|19898.3|19886.3|19899.8|19887.8|19897.2|19885.2|15
1737562240000|2025-01-22 16:10:40|19896.9|19884.9|19896.9|19884.9|19897.1|19885.1|19895.8|19883.8|1
1737562250000|2025-01-22 16:10:50|19897.1|19885.1|19896.9|19884.9|19897.1|19885.1|19896.9|19884.9|2
1737562260000|2025-01-22 16:11:00|19896.8|19884.8|19898.2|19886.2|19898.2|19886.2|19896.8|19884.8|1
1737562270000|2025-01-22 16:11:10|19898.1|19886.1|19895.6|19883.6|19898.1|19886.1|19895.6|19883.6|1
1737562280000|2025-01-22 16:11:20|19894.4|19882.4|19894.2|19882.2|19894.4|19882.4|19893.1|19881.1|3
1737562290000|2025-01-22 16:11:30|19894.3|19882.3|19893.1|19881.1|19894.4|19882.4|19893.1|19881.1|3
1737562300000|2025-01-22 16:11:40|19894.2|19882.2|19894.3|19882.3|19894.3|19882.3|19894.2|19882.2|7
1737562320000|2025-01-22 16:12:00|19896.5|19884.5|19896.8|19884.8|19896.8|19884.8|19896.5|19884.5|11
1737562340000|2025-01-22 16:12:20|19900.3|19888.3|19905|19893|19905|19893|19898.9|19886.9|13
1737562350000|2025-01-22 16:12:30|19903.9|19891.9|19903.9|19891.9|19905|19893|19903.8|19891.8|2
1737562360000|2025-01-22 16:12:40|19904|19892|19907.7|19895.7|19907.7|19895.7|19904|19892|8
1737562370000|2025-01-22 16:12:50|19906.5|19894.5|19906.4|19894.4|19906.5|19894.5|19906.4|19894.4|7
1737562380000|2025-01-22 16:13:00|19906.3|19894.3|19905.2|19893.2|19906.3|19894.3|19905.2|19893.2|0
1737562400000|2025-01-22 16:13:20|19906.3|19894.3|19905|19893|19906.3|19894.3|19903.8|19891.8|7
1737562420000|2025-01-22 16:13:40|19906.1|19894.1|19906.1|19894.1|19906.1|19894.1|19906.1|19894.1|0
1737562430000|2025-01-22 16:13:50|19905|19893|19906.1|19894.1|19906.1|19894.1|19905|19893|5
1737562440000|2025-01-22 16:14:00|19906.4|19894.4|19906.1|19894.1|19907.5|19895.5|19906.1|19894.1|4
1737562450000|2025-01-22 16:14:10|19906.4|19894.4|19906.1|19894.1|19906.4|19894.4|19906.1|19894.1|0
1737562460000|2025-01-22 16:14:20|19906.3|19894.3|19908.8|19896.8|19908.8|19896.8|19906.1|19894.1|2
1737562470000|2025-01-22 16:14:30|19908.6|19896.6|19908.6|19896.6|19908.6|19896.6|19908.6|19896.6|2
1737562480000|2025-01-22 16:14:40|19907.7|19895.7|19908.8|19896.8|19908.8|19896.8|19907.7|19895.7|8
1737562490000|2025-01-22 16:14:50|19911.1|19899.1|19911.1|19899.1|19911.1|19899.1|19909.9|19897.9|5
1737562500000|2025-01-22 16:15:00|19911|19899|19908.8|19896.8|19911.1|19899.1|19908.8|19896.8|4
1737562510000|2025-01-22 16:15:10|19908.6|19896.6|19909.8|19897.8|19909.8|19897.8|19907.3|19895.3|8
1737562520000|2025-01-22 16:15:20|19910.9|19898.9|19909.6|19897.6|19910.9|19898.9|19908.5|19896.5|0
1737562530000|2025-01-22 16:15:30|19908.4|19896.4|19908.4|19896.4|19908.4|19896.4|19908.4|19896.4|5
1737562540000|2025-01-22 16:15:40|19909.5|19897.5|19910.4|19898.4|19910.6|19898.6|19909|19897|39
1737562550000|2025-01-22 16:15:50|19909.1|19897.1|19911.1|19899.1|19911.2|19899.2|19909.1|19897.1|15
1737562560000|2025-01-22 16:16:00|19910|19898|19909|19897|19910|19898|19908.7|19896.7|4
1737562570000|2025-01-22 16:16:10|19905.5|19893.5|19903.1|19891.1|19905.5|19893.5|19902|19890|2
1737562590000|2025-01-22 16:16:30|19904.3|19892.3|19904.3|19892.3|19904.3|19892.3|19903.1|19891.1|0
1737562600000|2025-01-22 16:16:40|19903.1|19891.1|19902|19890|19904.3|19892.3|19901.8|19889.8|9
1737562610000|2025-01-22 16:16:50|19904.4|19892.4|19907|19895|19907|19895|19904.4|19892.4|3
1737562620000|2025-01-22 16:17:00|19907.3|19895.3|19908.4|19896.4|19908.4|19896.4|19907.3|19895.3|3
1737562630000|2025-01-22 16:17:10|19907|19895|19904.1|19892.1|19908|19896|19904.1|19892.1|14
1737562640000|2025-01-22 16:17:20|19907.7|19895.7|19911.5|19899.5|19911.6|19899.6|19907.6|19895.6|10
1737562650000|2025-01-22 16:17:30|19910.4|19898.4|19910.2|19898.2|19914|19902|19910.2|19898.2|6
1737562660000|2025-01-22 16:17:40|19910.4|19898.4|19916.4|19904.4|19916.4|19904.4|19910.1|19898.1|4
1737562670000|2025-01-22 16:17:50|19916.1|19904.1|19922.6|19910.6|19924.8|19912.8|19916.1|19904.1|7
1737562680000|2025-01-22 16:18:00|19922.5|19910.5|19923.7|19911.7|19925|19913|19922.5|19910.5|0
1737562690000|2025-01-22 16:18:10|19925|19913|19920.2|19908.2|19925|19913|19917.7|19905.7|18
1737562700000|2025-01-22 16:18:20|19920.1|19908.1|19923.7|19911.7|19925|19913|19918.9|19906.9|0
1737562710000|2025-01-22 16:18:30|19924.8|19912.8|19922.5|19910.5|19925|19913|19922.5|19910.5|0
1737562720000|2025-01-22 16:18:40|19922.6|19910.6|19926.2|19914.2|19926.2|19914.2|19922.5|19910.5|11
1737562730000|2025-01-22 16:18:50|19925.1|19913.1|19925.4|19913.4|19926.5|19914.5|19925.1|19913.1|3
1737562740000|2025-01-22 16:19:00|19926.5|19914.5|19926.5|19914.5|19926.6|19914.6|19926.5|19914.5|1
1737562750000|2025-01-22 16:19:10|19924.1|19912.1|19924|19912|19924.1|19912.1|19922.7|19910.7|17
1737562760000|2025-01-22 16:19:20|19922.7|19910.7|19924|19912|19925.2|19913.2|19922.6|19910.6|0
1737562770000|2025-01-22 16:19:30|19925.1|19913.1|19925.4|19913.4|19925.5|19913.5|19925.1|19913.1|7
1737562780000|2025-01-22 16:19:40|19924.1|19912.1|19924.3|19912.3|19924.3|19912.3|19924.1|19912.1|4
1737562790000|2025-01-22 16:19:50|19924.1|19912.1|19923.7|19911.7|19926.5|19914.5|19923.7|19911.7|3
1737562800000|2025-01-22 16:20:00|19923.9|19911.9|19923.9|19911.9|19923.9|19911.9|19923.7|19911.7|0
1737562810000|2025-01-22 16:20:10|||||||||3
1737562820000|2025-01-22 16:20:20|19924|19912|19924|19912|19924|19912|19923.9|19911.9|5
1737562830000|2025-01-22 16:20:30|19923.9|19911.9|19924.4|19912.4|19924.4|19912.4|19923.9|19911.9|4
1737562840000|2025-01-22 16:20:40|19925.5|19913.5|19926.6|19914.6|19926.6|19914.6|19924.3|19912.3|5
1737562850000|2025-01-22 16:20:50|19925.4|19913.4|19925.4|19913.4|19925.4|19913.4|19924.3|19912.3|0
1737562860000|2025-01-22 16:21:00|19924.3|19912.3|19924.3|19912.3|19925.4|19913.4|19924.1|19912.1|2
1737562870000|2025-01-22 16:21:10|||||||||4
1737562890000|2025-01-22 16:21:30|19924.1|19912.1|19923.7|19911.7|19924.3|19912.3|19923.7|19911.7|15
1737562900000|2025-01-22 16:21:40|19917.7|19905.7|19919.1|19907.1|19919.1|19907.1|19917.7|19905.7|5
1737562910000|2025-01-22 16:21:50|19918|19906|19919.1|19907.1|19919.1|19907.1|19918|19906|1
1737562920000|2025-01-22 16:22:00|19919|19907|19919|19907|19919.1|19907.1|19919|19907|1
1737562930000|2025-01-22 16:22:10|19917.9|19905.9|19914.3|19902.3|19917.9|19905.9|19914.3|19902.3|3
1737562940000|2025-01-22 16:22:20|19915.4|19903.4|19912.9|19900.9|19915.4|19903.4|19912.9|19900.9|0
1737562950000|2025-01-22 16:22:30|19911.9|19899.9|19915.4|19903.4|19916.8|19904.8|19911.8|19899.8|5
1737562960000|2025-01-22 16:22:40|19914.3|19902.3|19915.4|19903.4|19915.4|19903.4|19914.3|19902.3|1
1737562970000|2025-01-22 16:22:50|19916.5|19904.5|19919|19907|19919|19907|19916.5|19904.5|1
1737562980000|2025-01-22 16:23:00|19919.1|19907.1|19919|19907|19920.4|19908.4|19919|19907|0
1737562990000|2025-01-22 16:23:10|19919.1|19907.1|19919.1|19907.1|19919.1|19907.1|19919|19907|1
1737563000000|2025-01-22 16:23:20|19919|19907|19919.1|19907.1|19919.1|19907.1|19919|19907|0
1737563010000|2025-01-22 16:23:30|19919|19907|19919|19907|19919.1|19907.1|19919|19907|0
1737563020000|2025-01-22 16:23:40|19919.1|19907.1|19921.6|19909.6|19921.6|19909.6|19919.1|19907.1|1
1737563040000|2025-01-22 16:24:00|19921.8|19909.8|19920.6|19908.6|19921.8|19909.8|19919.4|19907.4|10
1737563050000|2025-01-22 16:24:10|19919.5|19907.5|19920.6|19908.6|19920.6|19908.6|19919.5|19907.5|0
1737563060000|2025-01-22 16:24:20|19919.5|19907.5|19918.1|19906.1|19921.8|19909.8|19918.1|19906.1|3
1737563070000|2025-01-22 16:24:30|19919.3|19907.3|19919.3|19907.3|19919.3|19907.3|19919.3|19907.3|0
1737563080000|2025-01-22 16:24:40|||||||||1
1737563100000|2025-01-22 16:25:00|19919.4|19907.4|19924.1|19912.1|19924.1|19912.1|19919.4|19907.4|2
1737563110000|2025-01-22 16:25:10|19922.9|19910.9|19921.5|19909.5|19922.9|19910.9|19921.5|19909.5|6
1737563120000|2025-01-22 16:25:20|19921.4|19909.4|19914.3|19902.3|19921.4|19909.4|19914.3|19902.3|11
1737563130000|2025-01-22 16:25:30|19914.4|19902.4|19911.8|19899.8|19914.4|19902.4|19911.8|19899.8|0
1737563140000|2025-01-22 16:25:40|19911.9|19899.9|19911.9|19899.9|19911.9|19899.9|19911.9|19899.9|2
1737563150000|2025-01-22 16:25:50|19912|19900|19913|19901|19914.3|19902.3|19912|19900|2
1737563160000|2025-01-22 16:26:00|19913.3|19901.3|19914.7|19902.7|19914.7|19902.7|19912.3|19900.3|1
1737563170000|2025-01-22 16:26:10|19914.8|19902.8|19915.9|19903.9|19915.9|19903.9|19914.8|19902.8|0
1737563180000|2025-01-22 16:26:20|19915.8|19903.8|19915.9|19903.9|19915.9|19903.9|19914.7|19902.7|0
1737563200000|2025-01-22 16:26:40|19917|19905|19921.9|19909.9|19921.9|19909.9|19917|19905|1
1737563210000|2025-01-22 16:26:50|19923|19911|19923.1|19911.1|19923.1|19911.1|19923|19911|1
1737563220000|2025-01-22 16:27:00|19922|19910|19918.5|19906.5|19922|19910|19918.3|19906.3|3
1737563230000|2025-01-22 16:27:10|19918.1|19906.1|19918.1|19906.1|19918.1|19906.1|19917|19905|2
1737563240000|2025-01-22 16:27:20|19917|19905|19917|19905|19917|19905|19917|19905|0
1737563250000|2025-01-22 16:27:30|19915.9|19903.9|19917|19905|19917|19905|19915.8|19903.8|6
1737563270000|2025-01-22 16:27:50|19919.8|19907.8|19925.2|19913.2|19925.2|19913.2|19919.8|19907.8|35
1737563280000|2025-01-22 16:28:00|19922.7|19910.7|19922.7|19910.7|19922.8|19910.8|19922.6|19910.6|1
1737563290000|2025-01-22 16:28:10|19922.6|19910.6|19922.7|19910.7|19922.8|19910.8|19922.6|19910.6|1
1737563300000|2025-01-22 16:28:20|19922.8|19910.8|19921.6|19909.6|19922.8|19910.8|19921.4|19909.4|1
1737563310000|2025-01-22 16:28:30|19921.7|19909.7|19921.7|19909.7|19922.8|19910.8|19921.7|19909.7|0
1737563320000|2025-01-22 16:28:40|19922.8|19910.8|19920.6|19908.6|19922.8|19910.8|19920.5|19908.5|1
1737563330000|2025-01-22 16:28:50|19924.5|19912.5|19925.9|19913.9|19925.9|19913.9|19924.5|19912.5|34
1737563340000|2025-01-22 16:29:00|19927|19915|19928.1|19916.1|19928.1|19916.1|19927|19915|5
1737563360000|2025-01-22 16:29:20|19928|19916|19926.7|19914.7|19928|19916|19925.6|19913.6|2
1737563370000|2025-01-22 16:29:30|19928|19916|19928.1|19916.1|19928.1|19916.1|19926.8|19914.8|12
1737563380000|2025-01-22 16:29:40|19928.2|19916.2|19933|19921|19933|19921|19928.2|19916.2|10
1737563390000|2025-01-22 16:29:50|19936.7|19924.7|19935.6|19923.6|19938|19926|19935.6|19923.6|43
1737563400000|2025-01-22 16:30:00|19936.7|19924.7|19935.6|19923.6|19936.7|19924.7|19935.3|19923.3|10
1737563410000|2025-01-22 16:30:10|19935.5|19923.5|19934.1|19922.1|19935.5|19923.5|19933.9|19921.9|10
1737563420000|2025-01-22 16:30:20|19935.2|19923.2|19935.5|19923.5|19935.5|19923.5|19933.9|19921.9|3
1737563430000|2025-01-22 16:30:30|19933.2|19921.2|19935.3|19923.3|19935.3|19923.3|19933.2|19921.2|1
1737563440000|2025-01-22 16:30:40|19934.2|19922.2|19934.3|19922.3|19935.5|19923.5|19934.2|19922.2|0
1737563450000|2025-01-22 16:30:50|||||||||2
1737563460000|2025-01-22 16:31:00|19933.2|19921.2|19929.6|19917.6|19933.2|19921.2|19929.6|19917.6|8
1737563470000|2025-01-22 16:31:10|19930.7|19918.7|19928.5|19916.5|19930.7|19918.7|19928.5|19916.5|2
1737563480000|2025-01-22 16:31:20|19928.6|19916.6|19932|19920|19932|19920|19928.6|19916.6|0
1737563490000|2025-01-22 16:31:30|19930.9|19918.9|19932|19920|19932|19920|19930.9|19918.9|2
1737563500000|2025-01-22 16:31:40|19931.8|19919.8|19930.7|19918.7|19931.8|19919.8|19930.7|19918.7|0
1737563510000|2025-01-22 16:31:50|19932.1|19920.1|19932.1|19920.1|19932.1|19920.1|19932.1|19920.1|4
1737563520000|2025-01-22 16:32:00|19933.2|19921.2|19933.2|19921.2|19933.2|19921.2|19933.2|19921.2|0
1737563530000|2025-01-22 16:32:10|19932.1|19920.1|19929.5|19917.5|19932.1|19920.1|19929.5|19917.5|15
1737563540000|2025-01-22 16:32:20|19929.6|19917.6|19929.5|19917.5|19930.7|19918.7|19929.5|19917.5|1
1737563550000|2025-01-22 16:32:30|19930.6|19918.6|19930.6|19918.6|19930.6|19918.6|19930.6|19918.6|0
1737563560000|2025-01-22 16:32:40|19930.7|19918.7|19930.6|19918.6|19930.7|19918.7|19930.6|19918.6|1
1737563570000|2025-01-22 16:32:50|19930.7|19918.7|19932|19920|19932|19920|19930.6|19918.6|3
1737563580000|2025-01-22 16:33:00|19930.7|19918.7|19930.7|19918.7|19930.7|19918.7|19930.7|19918.7|1
1737563590000|2025-01-22 16:33:10|19930.9|19918.9|19930.7|19918.7|19930.9|19918.9|19930.7|19918.7|1
1737563600000|2025-01-22 16:33:20|19934.6|19922.6|19934.6|19922.6|19934.6|19922.6|19934.6|19922.6|59
1737563610000|2025-01-22 16:33:30|19935.7|19923.7|19931.7|19919.7|19935.7|19923.7|19931.7|19919.7|20
1737563620000|2025-01-22 16:33:40|19931.8|19919.8|19935.3|19923.3|19935.3|19923.3|19930.6|19918.6|2
1737563640000|2025-01-22 16:34:00|19935.5|19923.5|19937.8|19925.8|19937.8|19925.8|19935.3|19923.3|7
1737563650000|2025-01-22 16:34:10|19935.5|19923.5|19935.5|19923.5|19935.5|19923.5|19935.5|19923.5|0
1737563660000|2025-01-22 16:34:20|19935.6|19923.6|19932.8|19920.8|19936.6|19924.6|19932.8|19920.8|2
1737563680000|2025-01-22 16:34:40|19933.9|19921.9|19935.1|19923.1|19935.1|19923.1|19933.8|19921.8|3
1737563690000|2025-01-22 16:34:50|19932.7|19920.7|19935.1|19923.1|19935.2|19923.2|19932.7|19920.7|8
1737563700000|2025-01-22 16:35:00|19933.9|19921.9|19932.8|19920.8|19933.9|19921.9|19930.5|19918.5|2
1737563710000|2025-01-22 16:35:10|19934.1|19922.1|19933.9|19921.9|19934.1|19922.1|19933.9|19921.9|3
1737563720000|2025-01-22 16:35:20|19932.8|19920.8|19932.8|19920.8|19932.8|19920.8|19932.8|19920.8|1
1737563730000|2025-01-22 16:35:30|19933.9|19921.9|19935.2|19923.2|19935.2|19923.2|19933.9|19921.9|4
1737563740000|2025-01-22 16:35:40|19934.1|19922.1|19934.1|19922.1|19934.1|19922.1|19934.1|19922.1|2
1737563750000|2025-01-22 16:35:50|19933|19921|19932.8|19920.8|19935.3|19923.3|19932.8|19920.8|5
1737563760000|2025-01-22 16:36:00|19933.9|19921.9|19932.8|19920.8|19933.9|19921.9|19932.8|19920.8|0
1737563770000|2025-01-22 16:36:10|19934.1|19922.1|19933.8|19921.8|19934.1|19922.1|19933.8|19921.8|2
1737563780000|2025-01-22 16:36:20|19933.9|19921.9|19933.9|19921.9|19933.9|19921.9|19933.9|19921.9|2
1737563790000|2025-01-22 16:36:30|19935.5|19923.5|19935.5|19923.5|19935.5|19923.5|19935.5|19923.5|6
1737563800000|2025-01-22 16:36:40|19936.6|19924.6|19936.6|19924.6|19936.7|19924.7|19936.6|19924.6|5
1737563810000|2025-01-22 16:36:50|19935.5|19923.5|19935.7|19923.7|19935.7|19923.7|19935.5|19923.5|5
1737563820000|2025-01-22 16:37:00|||||||||1
1737563840000|2025-01-22 16:37:20|19933.2|19921.2|19933.2|19921.2|19933.2|19921.2|19933.2|19921.2|13
1737563850000|2025-01-22 16:37:30|19933.1|19921.1|19932|19920|19933.1|19921.1|19932|19920|0
1737563860000|2025-01-22 16:37:40|19930.7|19918.7|19930.9|19918.9|19930.9|19918.9|19929.7|19917.7|1
1737563870000|2025-01-22 16:37:50|19930.7|19918.7|19933.5|19921.5|19933.5|19921.5|19929.5|19917.5|11
1737563880000|2025-01-22 16:38:00|19932.4|19920.4|19932.4|19920.4|19932.4|19920.4|19932.4|19920.4|1
1737563890000|2025-01-22 16:38:10|19933.5|19921.5|19933.5|19921.5|19933.5|19921.5|19933.5|19921.5|2
1737563900000|2025-01-22 16:38:20|||||||||9
1737563910000|2025-01-22 16:38:30|19934.6|19922.6|19942.5|19930.5|19943.6|19931.6|19934.6|19922.6|55
1737563920000|2025-01-22 16:38:40|19942.4|19930.4|19942.1|19930.1|19942.4|19930.4|19942.1|19930.1|4
1737563930000|2025-01-22 16:38:50|19941|19929|19943.6|19931.6|19943.6|19931.6|19941|19929|25
1737563940000|2025-01-22 16:39:00|19943.9|19931.9|19944.6|19932.6|19946.1|19934.1|19943.9|19931.9|9
1737563950000|2025-01-22 16:39:10|19943.5|19931.5|19944.6|19932.6|19944.7|19932.7|19943.5|19931.5|1
1737563960000|2025-01-22 16:39:20|19943.5|19931.5|19944.7|19932.7|19946|19934|19943.5|19931.5|1
1737563970000|2025-01-22 16:39:30|19944.6|19932.6|19944.6|19932.6|19944.6|19932.6|19944.6|19932.6|2
1737563980000|2025-01-22 16:39:40|19943.5|19931.5|19946.1|19934.1|19946.1|19934.1|19941.3|19929.3|14
1737563990000|2025-01-22 16:39:50|19946|19934|19946.1|19934.1|19947.2|19935.2|19946|19934|0
1737564000000|2025-01-22 16:40:00|19947.2|19935.2|19945.9|19933.9|19947.2|19935.2|19945.9|19933.9|12
1737564010000|2025-01-22 16:40:10|19947.2|19935.2|19946|19934|19947.4|19935.4|19946|19934|13
1737564020000|2025-01-22 16:40:20|19947.5|19935.5|19948.5|19936.5|19948.6|19936.6|19947.5|19935.5|4
1737564030000|2025-01-22 16:40:30|19947.4|19935.4|19945.9|19933.9|19948.5|19936.5|19945.9|19933.9|6
1737564040000|2025-01-22 16:40:40|19946|19934|19943.6|19931.6|19946|19934|19943.6|19931.6|1
1737564050000|2025-01-22 16:40:50|19944.7|19932.7|19944.7|19932.7|19944.7|19932.7|19943.6|19931.6|5
1737564060000|2025-01-22 16:41:00|19945.7|19933.7|19945.9|19933.9|19945.9|19933.9|19943.5|19931.5|5
1737564070000|2025-01-22 16:41:10|19944.7|19932.7|19942.4|19930.4|19944.7|19932.7|19941.3|19929.3|10
1737564080000|2025-01-22 16:41:20|19941.3|19929.3|19942.4|19930.4|19942.4|19930.4|19941.3|19929.3|5
1737564090000|2025-01-22 16:41:30|19942.5|19930.5|19942.4|19930.4|19943.6|19931.6|19941.3|19929.3|14
1737564100000|2025-01-22 16:41:40|19942.5|19930.5|19941.4|19929.4|19942.5|19930.5|19940.1|19928.1|7
1737564110000|2025-01-22 16:41:50|||||||||4
1737564120000|2025-01-22 16:42:00|19940.1|19928.1|19940.1|19928.1|19940.3|19928.3|19940.1|19928.1|0
1737564130000|2025-01-22 16:42:10|19941.3|19929.3|19941.4|19929.4|19942.5|19930.5|19941.3|19929.3|7
1737564140000|2025-01-22 16:42:20|19940.3|19928.3|19943.6|19931.6|19943.8|19931.8|19939|19927|11
1737564150000|2025-01-22 16:42:30|19942.5|19930.5|19943.8|19931.8|19943.9|19931.9|19942.5|19930.5|0
1737564160000|2025-01-22 16:42:40|19943.9|19931.9|19943.8|19931.8|19943.9|19931.9|19943.8|19931.8|4
1737564170000|2025-01-22 16:42:50|19945|19933|19945|19933|19945|19933|19945|19933|1
1737564180000|2025-01-22 16:43:00|19943.9|19931.9|19950|19938|19952.5|19940.5|19943.8|19931.8|5
1737564190000|2025-01-22 16:43:10|19949.9|19937.9|19948.9|19936.9|19950|19938|19947.5|19935.5|1
1737564200000|2025-01-22 16:43:20|19948.8|19936.8|19951.1|19939.1|19951.3|19939.3|19948.8|19936.8|2
1737564210000|2025-01-22 16:43:30|19946.4|19934.4|19947.8|19935.8|19950|19938|19946.4|19934.4|8
1737564220000|2025-01-22 16:43:40|19947.6|19935.6|19946.5|19934.5|19947.6|19935.6|19946.4|19934.4|2
1737564230000|2025-01-22 16:43:50|19946.7|19934.7|19950.3|19938.3|19950.3|19938.3|19946.5|19934.5|3
1737564240000|2025-01-22 16:44:00|19951.4|19939.4|19951.4|19939.4|19951.4|19939.4|19951.4|19939.4|4
1737564250000|2025-01-22 16:44:10|19951.1|19939.1|19952.6|19940.6|19952.6|19940.6|19951.1|19939.1|13
1737564260000|2025-01-22 16:44:20|19952.5|19940.5|19953.9|19941.9|19953.9|19941.9|19952.4|19940.4|19
1737564270000|2025-01-22 16:44:30|19953.8|19941.8|19960.3|19948.3|19960.3|19948.3|19953.8|19941.8|38
1737564280000|2025-01-22 16:44:40|19960.2|19948.2|19955.3|19943.3|19960.2|19948.2|19955.3|19943.3|4
1737564290000|2025-01-22 16:44:50|19954.2|19942.2|19953.9|19941.9|19955.3|19943.3|19953.9|19941.9|8
1737564300000|2025-01-22 16:45:00|19952.8|19940.8|19950.1|19938.1|19953.9|19941.9|19948.7|19936.7|2
1737564310000|2025-01-22 16:45:10|19948.9|19936.9|19948.8|19936.8|19950.1|19938.1|19948.8|19936.8|1
1737564320000|2025-01-22 16:45:20|19947.7|19935.7|19948.7|19936.7|19949.9|19937.9|19947.6|19935.6|4
1737564330000|2025-01-22 16:45:30|19947.6|19935.6|19949.8|19937.8|19949.9|19937.9|19947.6|19935.6|4
1737564340000|2025-01-22 16:45:40|19950.1|19938.1|19949.9|19937.9|19950.1|19938.1|19948.7|19936.7|19
1737564350000|2025-01-22 16:45:50|19949.8|19937.8|19951|19939|19951.2|19939.2|19949.8|19937.8|6
1737564360000|2025-01-22 16:46:00|19949.9|19937.9|19948.1|19936.1|19949.9|19937.9|19947|19935|2
1737564370000|2025-01-22 16:46:10|19947|19935|19944.3|19932.3|19947|19935|19943.1|19931.1|15
1737564380000|2025-01-22 16:46:20|19942|19930|19939.8|19927.8|19942|19930|19939.5|19927.5|5
1737564390000|2025-01-22 16:46:30|19939.5|19927.5|19939.5|19927.5|19939.8|19927.8|19937.4|19925.4|10
1737564400000|2025-01-22 16:46:40|19939.7|19927.7|19939.7|19927.7|19939.7|19927.7|19938.4|19926.4|4
1737564410000|2025-01-22 16:46:50|19939.4|19927.4|19938.3|19926.3|19939.4|19927.4|19938.3|19926.3|2
1737564420000|2025-01-22 16:47:00|19936|19924|19939.5|19927.5|19939.7|19927.7|19936|19924|17
1737564430000|2025-01-22 16:47:10|19939.7|19927.7|19944.9|19932.9|19946.3|19934.3|19938.4|19926.4|9
1737564440000|2025-01-22 16:47:20|19945.1|19933.1|19945.1|19933.1|19945.1|19933.1|19942.6|19930.6|4
1737564450000|2025-01-22 16:47:30|19944.9|19932.9|19944.9|19932.9|19944.9|19932.9|19944.9|19932.9|1
1737564460000|2025-01-22 16:47:40|19945.1|19933.1|19944.9|19932.9|19945.1|19933.1|19944.9|19932.9|1
1737564470000|2025-01-22 16:47:50|19945.1|19933.1|19938.9|19926.9|19945.1|19933.1|19938.9|19926.9|0
1737564480000|2025-01-22 16:48:00|19939.1|19927.1|19941.4|19929.4|19942.6|19930.6|19939.1|19927.1|0
1737564490000|2025-01-22 16:48:10|19941.6|19929.6|19938.9|19926.9|19942.7|19930.7|19938.8|19926.8|13
1737564500000|2025-01-22 16:48:20|19938.8|19926.8|19935.1|19923.1|19938.8|19926.8|19934.9|19922.9|8
1737564530000|2025-01-22 16:48:50|19933.9|19921.9|19933.9|19921.9|19933.9|19921.9|19933.8|19921.8|0
1737564540000|2025-01-22 16:49:00|19935.1|19923.1|19932.8|19920.8|19935.2|19923.2|19930.5|19918.5|1
1737564550000|2025-01-22 16:49:10|19931.7|19919.7|19932.7|19920.7|19932.8|19920.8|19930.5|19918.5|2
1737564560000|2025-01-22 16:49:20|19932.8|19920.8|19931.7|19919.7|19932.8|19920.8|19931.6|19919.6|2
1737564570000|2025-01-22 16:49:30|19933|19921|19934.2|19922.2|19934.2|19922.2|19932.8|19920.8|8
1737564580000|2025-01-22 16:49:40|19935.3|19923.3|19934.1|19922.1|19935.3|19923.3|19934.1|19922.1|4
1737564590000|2025-01-22 16:49:50|19933|19921|19932.8|19920.8|19935.3|19923.3|19932.7|19920.7|6
1737564600000|2025-01-22 16:50:00|19931.7|19919.7|19931.7|19919.7|19931.7|19919.7|19931.7|19919.7|2
1737564610000|2025-01-22 16:50:10|19932.8|19920.8|19933.9|19921.9|19933.9|19921.9|19932.8|19920.8|1
1737564620000|2025-01-22 16:50:20|19933.8|19921.8|19932.7|19920.7|19933.9|19921.9|19932.7|19920.7|1
1737564630000|2025-01-22 16:50:30|19932.8|19920.8|19931.2|19919.2|19932.8|19920.8|19931.2|19919.2|31
1737564640000|2025-01-22 16:50:40|19929.9|19917.9|19930.1|19918.1|19930.1|19918.1|19926.3|19914.3|5
1737564650000|2025-01-22 16:50:50|19928.5|19916.5|19926.2|19914.2|19928.5|19916.5|19926.2|19914.2|1
1737564660000|2025-01-22 16:51:00|19925.1|19913.1|19926.2|19914.2|19927.3|19915.3|19925.1|19913.1|1
1737564670000|2025-01-22 16:51:10|19925.1|19913.1|19927.6|19915.6|19927.6|19915.6|19925.1|19913.1|4
1737564680000|2025-01-22 16:51:20|19928.7|19916.7|19929.8|19917.8|19929.9|19917.9|19928.7|19916.7|1
1737564690000|2025-01-22 16:51:30|19928.7|19916.7|19927.6|19915.6|19928.7|19916.7|19925.2|19913.2|6
1737564700000|2025-01-22 16:51:40|19926.4|19914.4|19928.9|19916.9|19928.9|19916.9|19926.3|19914.3|1
1737564710000|2025-01-22 16:51:50|19928.8|19916.8|19926.2|19914.2|19928.9|19916.9|19926.2|19914.2|1
1737564720000|2025-01-22 16:52:00|19926|19914|19927.3|19915.3|19927.3|19915.3|19922.4|19910.4|4
1737564730000|2025-01-22 16:52:10|19927.4|19915.4|19927.4|19915.4|19927.4|19915.4|19927.4|19915.4|0
1737564740000|2025-01-22 16:52:20|19928.5|19916.5|19930.1|19918.1|19930.1|19918.1|19927.4|19915.4|7
1737564750000|2025-01-22 16:52:30|19929.9|19917.9|19930.1|19918.1|19930.1|19918.1|19929.8|19917.8|5
1737564760000|2025-01-22 16:52:40|19932.3|19920.3|19931.2|19919.2|19933.4|19921.4|19931.2|19919.2|0
1737564770000|2025-01-22 16:52:50|19932.3|19920.3|19932.3|19920.3|19933.4|19921.4|19931.2|19919.2|1
1737564780000|2025-01-22 16:53:00|19933.4|19921.4|19933.4|19921.4|19933.5|19921.5|19932.3|19920.3|1
1737564790000|2025-01-22 16:53:10|19932.3|19920.3|19933.7|19921.7|19933.7|19921.7|19932.3|19920.3|3
1737564800000|2025-01-22 16:53:20|19933.5|19921.5|19931.3|19919.3|19933.5|19921.5|19931.3|19919.3|3
1737564810000|2025-01-22 16:53:30|19931.4|19919.4|19930.2|19918.2|19931.4|19919.4|19930.2|19918.2|1
1737564820000|2025-01-22 16:53:40|19927.7|19915.7|19926.4|19914.4|19927.8|19915.8|19926.4|19914.4|1
1737564830000|2025-01-22 16:53:50|19926.6|19914.6|19932.6|19920.6|19932.6|19920.6|19926.6|19914.6|0
1737564840000|2025-01-22 16:54:00|19933.7|19921.7|19930.1|19918.1|19933.7|19921.7|19930.1|19918.1|0
1737564850000|2025-01-22 16:54:10|19930.2|19918.2|19933.7|19921.7|19933.7|19921.7|19930.1|19918.1|1
1737564860000|2025-01-22 16:54:20|19933.9|19921.9|19936.2|19924.2|19936.2|19924.2|19933.9|19921.9|0
1737564870000|2025-01-22 16:54:30|19936.3|19924.3|19936.2|19924.2|19936.4|19924.4|19936.2|19924.2|1
1737564880000|2025-01-22 16:54:40|19934.9|19922.9|19935.1|19923.1|19935.1|19923.1|19934.9|19922.9|0
1737564890000|2025-01-22 16:54:50|19931.2|19919.2|19929.9|19917.9|19931.3|19919.3|19929.9|19917.9|4
1737564900000|2025-01-22 16:55:00|19930.1|19918.1|19931.3|19919.3|19931.4|19919.4|19930.1|19918.1|1
1737564910000|2025-01-22 16:55:10|19931.4|19919.4|19934.8|19922.8|19935.9|19923.9|19931.4|19919.4|2
1737564920000|2025-01-22 16:55:20|19934.7|19922.7|19933.4|19921.4|19934.7|19922.7|19933.4|19921.4|0
1737564930000|2025-01-22 16:55:30|19932.2|19920.2|19922.9|19910.9|19933.3|19921.3|19922.9|19910.9|78
1737564940000|2025-01-22 16:55:40|19922.7|19910.7|19919|19907|19922.7|19910.7|19919|19907|23
1737564950000|2025-01-22 16:55:50|19921.2|19909.2|19923.7|19911.7|19923.7|19911.7|19921.2|19909.2|1
1737564960000|2025-01-22 16:56:00|19919.8|19907.8|19918.7|19906.7|19919.8|19907.8|19918.7|19906.7|14
1737564970000|2025-01-22 16:56:10|19921|19909|19918.7|19906.7|19921.2|19909.2|19918.7|19906.7|3
1737564980000|2025-01-22 16:56:20|19918.5|19906.5|19918.7|19906.7|19918.7|19906.7|19917.3|19905.3|0
1737564990000|2025-01-22 16:56:30|19917.3|19905.3|19915.8|19903.8|19921.1|19909.1|19915.8|19903.8|10
1737565000000|2025-01-22 16:56:40|19916.9|19904.9|19913.5|19901.5|19916.9|19904.9|19913.5|19901.5|0
1737565010000|2025-01-22 16:56:50|19916|19904|19919.7|19907.7|19919.7|19907.7|19916|19904|4
1737565020000|2025-01-22 16:57:00|19921.2|19909.2|19921.2|19909.2|19922.3|19910.3|19921.2|19909.2|3
1737565030000|2025-01-22 16:57:10|19922.5|19910.5|19922.6|19910.6|19922.6|19910.6|19922.5|19910.5|0
1737565040000|2025-01-22 16:57:20|19921.4|19909.4|19922.6|19910.6|19922.6|19910.6|19921.4|19909.4|6
1737565060000|2025-01-22 16:57:40|19921.5|19909.5|19922.6|19910.6|19922.6|19910.6|19921.5|19909.5|4
1737565070000|2025-01-22 16:57:50|19922.7|19910.7|19921.8|19909.8|19922.9|19910.9|19920.6|19908.6|2
1737565080000|2025-01-22 16:58:00|19920.6|19908.6|19919|19907|19921.8|19909.8|19919|19907|9
1737565090000|2025-01-22 16:58:10|19919.1|19907.1|19921.5|19909.5|19921.5|19909.5|19919|19907|0
1737565100000|2025-01-22 16:58:20|19922.6|19910.6|19922.7|19910.7|19922.7|19910.7|19921.5|19909.5|0
1737565110000|2025-01-22 16:58:30|19923.9|19911.9|19924|19912|19924|19912|19923.9|19911.9|2
1737565120000|2025-01-22 16:58:40|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|19924|19912|0
1737565140000|2025-01-22 16:59:00|19925.2|19913.2|19927.6|19915.6|19927.6|19915.6|19925.2|19913.2|5
1737565150000|2025-01-22 16:59:10|||||||||1
1737565160000|2025-01-22 16:59:20|19926.5|19914.5|19925.1|19913.1|19926.5|19914.5|19925.1|19913.1|3
1737565170000|2025-01-22 16:59:30|19925.2|19913.2|19926.5|19914.5|19927.6|19915.6|19925.1|19913.1|0
1737565180000|2025-01-22 16:59:40|19925.1|19913.1|19924|19912|19925.1|19913.1|19924|19912|1
1737565190000|2025-01-22 16:59:50|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|3
1737565200000|2025-01-22 17:00:00|19926.4|19914.4|19921.1|19909.1|19927.6|19915.6|19921|19909|8
1737565210000|2025-01-22 17:00:10|19922.2|19910.2|19919.6|19907.6|19922.2|19910.2|19919.6|19907.6|0
1737565220000|2025-01-22 17:00:20|19919.7|19907.7|19919.7|19907.7|19919.7|19907.7|19919.7|19907.7|1
1737565230000|2025-01-22 17:00:30|19919.6|19907.6|19917.5|19905.5|19919.6|19907.6|19917.5|19905.5|11
1737565240000|2025-01-22 17:00:40|19913.6|19901.6|19912.5|19900.5|19913.6|19901.6|19911.4|19899.4|11
1737565250000|2025-01-22 17:00:50|19911.1|19899.1|19910|19898|19911.1|19899.1|19910|19898|2
1737565260000|2025-01-22 17:01:00|19911.4|19899.4|19908.7|19896.7|19911.4|19899.4|19908.7|19896.7|6
1737565270000|2025-01-22 17:01:10|19908.9|19896.9|19910.1|19898.1|19910.1|19898.1|19906.4|19894.4|8
1737565280000|2025-01-22 17:01:20|19910.4|19898.4|19910.4|19898.4|19910.4|19898.4|19910.4|19898.4|3
1737565290000|2025-01-22 17:01:30|19910.5|19898.5|19912.9|19900.9|19912.9|19900.9|19910.5|19898.5|0
1737565300000|2025-01-22 17:01:40|19911.6|19899.6|19912.9|19900.9|19912.9|19900.9|19911.6|19899.6|0
1737565310000|2025-01-22 17:01:50|19911.8|19899.8|19912.9|19900.9|19912.9|19900.9|19911.8|19899.8|0
1737565320000|2025-01-22 17:02:00|19911.8|19899.8|19915.6|19903.6|19915.6|19903.6|19910.5|19898.5|10
1737565340000|2025-01-22 17:02:20|19914.5|19902.5|19911.8|19899.8|19914.5|19902.5|19911.8|19899.8|9
1737565350000|2025-01-22 17:02:30|19910.6|19898.6|19904.5|19892.5|19911.9|19899.9|19904.5|19892.5|4
1737565360000|2025-01-22 17:02:40|19904.7|19892.7|19904.8|19892.8|19905.9|19893.9|19904.7|19892.7|5
1737565370000|2025-01-22 17:02:50|19905.9|19893.9|19906|19894|19906|19894|19905.9|19893.9|0
1737565380000|2025-01-22 17:03:00|19906.2|19894.2|19903.7|19891.7|19907.3|19895.3|19903.7|19891.7|2
1737565390000|2025-01-22 17:03:10|19903.5|19891.5|19907.3|19895.3|19907.3|19895.3|19903.5|19891.5|1
1737565400000|2025-01-22 17:03:20|19906.2|19894.2|19907.3|19895.3|19908.4|19896.4|19906.2|19894.2|0
1737565410000|2025-01-22 17:03:30|19908.4|19896.4|19912.3|19900.3|19912.3|19900.3|19907.3|19895.3|5
1737565420000|2025-01-22 17:03:40|19913.4|19901.4|19908.5|19896.5|19913.4|19901.4|19908.5|19896.5|1
1737565430000|2025-01-22 17:03:50|19908.4|19896.4|19908.7|19896.7|19908.7|19896.7|19908.4|19896.4|2
1737565440000|2025-01-22 17:04:00|19909.8|19897.8|19909.8|19897.8|19909.8|19897.8|19909.8|19897.8|0
1737565450000|2025-01-22 17:04:10|19910.9|19898.9|19910.9|19898.9|19910.9|19898.9|19910.9|19898.9|2
1737565460000|2025-01-22 17:04:20|19911|19899|19910.9|19898.9|19911|19899|19910.9|19898.9|0
1737565470000|2025-01-22 17:04:30|||||||||4
1737565480000|2025-01-22 17:04:40|19911|19899|19907.4|19895.4|19911|19899|19907.4|19895.4|2
1737565500000|2025-01-22 17:05:00|19907.3|19895.3|19909.8|19897.8|19910.9|19898.9|19907.3|19895.3|4
1737565510000|2025-01-22 17:05:10|19913.4|19901.4|19915.8|19903.8|19915.8|19903.8|19913.4|19901.4|8
1737565520000|2025-01-22 17:05:20|19915.9|19903.9|19915.9|19903.9|19915.9|19903.9|19914.7|19902.7|6
1737565530000|2025-01-22 17:05:30|19915.8|19903.8|19920.2|19908.2|19920.3|19908.3|19914.7|19902.7|10
1737565540000|2025-01-22 17:05:40|19919.1|19907.1|19916.6|19904.6|19919.1|19907.1|19915.5|19903.5|38
1737565550000|2025-01-22 17:05:50|19916|19904|19908.8|19896.8|19916|19904|19908.8|19896.8|16
1737565560000|2025-01-22 17:06:00|19908.7|19896.7|19909.8|19897.8|19909.8|19897.8|19908.5|19896.5|1
1737565570000|2025-01-22 17:06:10|19908.5|19896.5|19907.3|19895.3|19909.8|19897.8|19907.3|19895.3|0
1737565580000|2025-01-22 17:06:20|||||||||1
1737565590000|2025-01-22 17:06:30|19910.1|19898.1|19912.6|19900.6|19913.8|19901.8|19910.1|19898.1|10
1737565600000|2025-01-22 17:06:40|19912.4|19900.4|19913|19901|19913|19901|19911.3|19899.3|5
1737565620000|2025-01-22 17:07:00|19914.2|19902.2|19915.3|19903.3|19915.3|19903.3|19914.2|19902.2|0
1737565630000|2025-01-22 17:07:10|19915.2|19903.2|19913|19901|19915.2|19903.2|19913|19901|1
1737565640000|2025-01-22 17:07:20|19911.8|19899.8|19911.4|19899.4|19913|19901|19911.4|19899.4|5
1737565650000|2025-01-22 17:07:30|19911.3|19899.3|19912.7|19900.7|19912.7|19900.7|19910.2|19898.2|1
1737565660000|2025-01-22 17:07:40|19913.8|19901.8|19913.9|19901.9|19913.9|19901.9|19913.8|19901.8|1
1737565670000|2025-01-22 17:07:50|19913.8|19901.8|19913.8|19901.8|19913.8|19901.8|19913.8|19901.8|0
1737565680000|2025-01-22 17:08:00|19912.7|19900.7|19912.7|19900.7|19912.7|19900.7|19912.7|19900.7|1
1737565700000|2025-01-22 17:08:20|19916.3|19904.3|19916.4|19904.4|19916.4|19904.4|19916.2|19904.2|4
1737565720000|2025-01-22 17:08:40|19916.3|19904.3|19916.2|19904.2|19916.3|19904.3|19916.2|19904.2|0
1737565730000|2025-01-22 17:08:50|19915.1|19903.1|19915.1|19903.1|19915.1|19903.1|19915.1|19903.1|0
1737565740000|2025-01-22 17:09:00|19916.3|19904.3|19916.3|19904.3|19916.3|19904.3|19916.3|19904.3|3
1737565750000|2025-01-22 17:09:10|19918.7|19906.7|19918.7|19906.7|19918.8|19906.8|19918.7|19906.7|2
1737565760000|2025-01-22 17:09:20|19917.6|19905.6|19918.7|19906.7|19918.7|19906.7|19917.6|19905.6|1
1737565770000|2025-01-22 17:09:30|19917.6|19905.6|19918.8|19906.8|19918.8|19906.8|19917.6|19905.6|1
1737565780000|2025-01-22 17:09:40|19917.7|19905.7|19916.3|19904.3|19917.7|19905.7|19916.3|19904.3|1
1737565790000|2025-01-22 17:09:50|19917.6|19905.6|19918.7|19906.7|19918.7|19906.7|19917.6|19905.6|0
1737565810000|2025-01-22 17:10:10|19917.6|19905.6|19918.7|19906.7|19918.8|19906.8|19917.6|19905.6|0
1737565820000|2025-01-22 17:10:20|19917.6|19905.6|19917.6|19905.6|19918.7|19906.7|19917.6|19905.6|1
1737565830000|2025-01-22 17:10:30|19918.7|19906.7|19918.7|19906.7|19918.7|19906.7|19918.7|19906.7|0
1737565840000|2025-01-22 17:10:40|19917.7|19905.7|19918.7|19906.7|19918.7|19906.7|19917.7|19905.7|2
1737565850000|2025-01-22 17:10:50|19917.6|19905.6|19916.2|19904.2|19917.6|19905.6|19916.2|19904.2|2
1737565860000|2025-01-22 17:11:00|19915.1|19903.1|19915.1|19903.1|19915.1|19903.1|19915.1|19903.1|0
1737565870000|2025-01-22 17:11:10|19915.2|19903.2|19913.8|19901.8|19915.2|19903.2|19913.8|19901.8|3
1737565880000|2025-01-22 17:11:20|19912.7|19900.7|19918.7|19906.7|19918.7|19906.7|19911.3|19899.3|8
1737565890000|2025-01-22 17:11:30|19917.6|19905.6|19918.7|19906.7|19918.7|19906.7|19917.6|19905.6|1
1737565900000|2025-01-22 17:11:40|19917.4|19905.4|19916.2|19904.2|19917.4|19905.4|19916.2|19904.2|1
1737565910000|2025-01-22 17:11:50|19915.1|19903.1|19916.2|19904.2|19916.2|19904.2|19915.1|19903.1|3
1737565920000|2025-01-22 17:12:00|||||||||1
1737565930000|2025-01-22 17:12:10|19915.1|19903.1|19913.8|19901.8|19915.1|19903.1|19913.8|19901.8|0
1737565940000|2025-01-22 17:12:20|19913.7|19901.7|19912.6|19900.6|19913.7|19901.7|19912.6|19900.6|0
1737565950000|2025-01-22 17:12:30|||||||||3
1737565960000|2025-01-22 17:12:40|19912.7|19900.7|19916.2|19904.2|19916.2|19904.2|19912.7|19900.7|2
1737565970000|2025-01-22 17:12:50|19916|19904|19914.9|19902.9|19916|19904|19914.9|19902.9|5
1737565980000|2025-01-22 17:13:00|19911.4|19899.4|19912.6|19900.6|19912.6|19900.6|19911.4|19899.4|6
1737565990000|2025-01-22 17:13:10|19911.3|19899.3|19910.1|19898.1|19911.3|19899.3|19910.1|19898.1|0
1737566000000|2025-01-22 17:13:20|19910.2|19898.2|19913.8|19901.8|19913.8|19901.8|19910.2|19898.2|0
1737566010000|2025-01-22 17:13:30|19913.7|19901.7|19911.2|19899.2|19913.7|19901.7|19911.2|19899.2|9
1737566020000|2025-01-22 17:13:40|19911.3|19899.3|19911.3|19899.3|19911.3|19899.3|19911.3|19899.3|1
1737566030000|2025-01-22 17:13:50|19911.2|19899.2|19903.9|19891.9|19911.3|19899.3|19903.9|19891.9|5
1737566040000|2025-01-22 17:14:00|19905.3|19893.3|19907.7|19895.7|19907.8|19895.8|19905.2|19893.2|0
1737566050000|2025-01-22 17:14:10|19906.3|19894.3|19903.9|19891.9|19906.3|19894.3|19903.9|19891.9|3
1737566060000|2025-01-22 17:14:20|19902.8|19890.8|19902.8|19890.8|19902.8|19890.8|19902.8|19890.8|1
1737566070000|2025-01-22 17:14:30|19903.9|19891.9|19903.9|19891.9|19903.9|19891.9|19903.9|19891.9|1
1737566080000|2025-01-22 17:14:40|19905.2|19893.2|19905.2|19893.2|19905.2|19893.2|19905.2|19893.2|0
1737566090000|2025-01-22 17:14:50|19905|19893|19903.9|19891.9|19905|19893|19903.9|19891.9|1
1737566100000|2025-01-22 17:15:00|19905|19893|19908.9|19896.9|19908.9|19896.9|19905|19893|2
1737566110000|2025-01-22 17:15:10|19910.2|19898.2|19908.9|19896.9|19910.2|19898.2|19908.9|19896.9|1
1737566120000|2025-01-22 17:15:20|19907.8|19895.8|19907.8|19895.8|19907.8|19895.8|19907.8|19895.8|0
1737566130000|2025-01-22 17:15:30|19908.9|19896.9|19911.4|19899.4|19911.4|19899.4|19908.9|19896.9|2
1737566140000|2025-01-22 17:15:40|19910.3|19898.3|19911.4|19899.4|19911.4|19899.4|19910.3|19898.3|0
1737566150000|2025-01-22 17:15:50|19910.3|19898.3|19911.4|19899.4|19911.4|19899.4|19910.2|19898.2|0
1737566160000|2025-01-22 17:16:00|19912.5|19900.5|19912.5|19900.5|19912.5|19900.5|19911.4|19899.4|0
1737566180000|2025-01-22 17:16:20|19909.1|19897.1|19910.2|19898.2|19910.2|19898.2|19909.1|19897.1|1
1737566190000|2025-01-22 17:16:30|||||||||1
1737566200000|2025-01-22 17:16:40|19909.1|19897.1|19908.9|19896.9|19909.1|19897.1|19908.9|19896.9|1
1737566210000|2025-01-22 17:16:50|||||||||1
1737566220000|2025-01-22 17:17:00|19907.7|19895.7|19908.9|19896.9|19908.9|19896.9|19907.7|19895.7|0
1737566230000|2025-01-22 17:17:10|19907.8|19895.8|19908.9|19896.9|19908.9|19896.9|19907.8|19895.8|0
1737566240000|2025-01-22 17:17:20|19908.8|19896.8|19908.9|19896.9|19908.9|19896.9|19908.8|19896.8|1
1737566250000|2025-01-22 17:17:30|19907.7|19895.7|19902.7|19890.7|19907.7|19895.7|19902.7|19890.7|7
1737566260000|2025-01-22 17:17:40|||||||||1
1737566270000|2025-01-22 17:17:50|19902.8|19890.8|19902.7|19890.7|19902.8|19890.8|19902.7|19890.7|0
1737566280000|2025-01-22 17:18:00|19902.8|19890.8|19903.9|19891.9|19903.9|19891.9|19902.8|19890.8|0
1737566300000|2025-01-22 17:18:20|19902.7|19890.7|19901.4|19889.4|19902.7|19890.7|19901.4|19889.4|0
1737566310000|2025-01-22 17:18:30|19900.3|19888.3|19898.9|19886.9|19900.3|19888.3|19898.9|19886.9|11
1737566320000|2025-01-22 17:18:40|19899.1|19887.1|19896.7|19884.7|19899.1|19887.1|19896.7|19884.7|0
1737566330000|2025-01-22 17:18:50|19897.8|19885.8|19900.2|19888.2|19900.2|19888.2|19897.7|19885.7|3
1737566340000|2025-01-22 17:19:00|19900|19888|19898.9|19886.9|19900|19888|19898.9|19886.9|0
1737566350000|2025-01-22 17:19:10|19902.3|19890.3|19908.9|19896.9|19908.9|19896.9|19902.3|19890.3|7
1737566360000|2025-01-22 17:19:20|19908.8|19896.8|19908.9|19896.9|19908.9|19896.9|19908.8|19896.8|5
1737566370000|2025-01-22 17:19:30|||||||||1
1737566380000|2025-01-22 17:19:40|19910|19898|19907.8|19895.8|19911.2|19899.2|19907.8|19895.8|1
1737566390000|2025-01-22 17:19:50|19908.9|19896.9|19909.2|19897.2|19909.2|19897.2|19907.8|19895.8|16
1737566400000|2025-01-22 17:20:00|19906.7|19894.7|19905.6|19893.6|19906.8|19894.8|19904.5|19892.5|16
1737566410000|2025-01-22 17:20:10|19904.5|19892.5|19904.2|19892.2|19904.5|19892.5|19904.2|19892.2|1
1737566420000|2025-01-22 17:20:20|19903.2|19891.2|19905.6|19893.6|19905.6|19893.6|19903.2|19891.2|1
1737566440000|2025-01-22 17:20:40|||||||||1
1737566450000|2025-01-22 17:20:50|19906.8|19894.8|19906.7|19894.7|19907|19895|19905.6|19893.6|1
1737566460000|2025-01-22 17:21:00|19906.8|19894.8|19908.1|19896.1|19908.1|19896.1|19906.7|19894.7|5
1737566470000|2025-01-22 17:21:10|19907.9|19895.9|19908.1|19896.1|19908.1|19896.1|19905.8|19893.8|8
1737566480000|2025-01-22 17:21:20|19912.2|19900.2|19911.1|19899.1|19912.4|19900.4|19911.1|19899.1|47
1737566490000|2025-01-22 17:21:30|19912.2|19900.2|19912.2|19900.2|19912.2|19900.2|19912.2|19900.2|5
1737566500000|2025-01-22 17:21:40|19911.1|19899.1|19912.1|19900.1|19912.2|19900.2|19911.1|19899.1|5
1737566510000|2025-01-22 17:21:50|19912.2|19900.2|19913.3|19901.3|19913.3|19901.3|19912.2|19900.2|9
1737566520000|2025-01-22 17:22:00|19912.2|19900.2|19910.7|19898.7|19913.3|19901.3|19910.7|19898.7|5
1737566530000|2025-01-22 17:22:10|19909.7|19897.7|19907|19895|19909.7|19897.7|19907|19895|5
1737566540000|2025-01-22 17:22:20|19908.1|19896.1|19909.7|19897.7|19910.8|19898.8|19908.1|19896.1|6
1737566550000|2025-01-22 17:22:30|19910.8|19898.8|19912.5|19900.5|19912.5|19900.5|19908.6|19896.6|17
1737566560000|2025-01-22 17:22:40|19912.4|19900.4|19917.4|19905.4|19917.4|19905.4|19912.4|19900.4|49
1737566570000|2025-01-22 17:22:50|19917.5|19905.5|19917.5|19905.5|19917.5|19905.5|19917.5|19905.5|3
1737566580000|2025-01-22 17:23:00|19916.4|19904.4|19915|19903|19916.4|19904.4|19915|19903|3
1737566590000|2025-01-22 17:23:10|19913.9|19901.9|19913.9|19901.9|19913.9|19901.9|19913.9|19901.9|0
1737566610000|2025-01-22 17:23:30|19913.7|19901.7|19913.7|19901.7|19913.7|19901.7|19913.6|19901.6|0
1737566620000|2025-01-22 17:23:40|19911.4|19899.4|19911.5|19899.5|19911.5|19899.5|19911.4|19899.4|1
1737566630000|2025-01-22 17:23:50|19911.4|19899.4|19911.5|19899.5|19911.5|19899.5|19911.4|19899.4|3
1737566640000|2025-01-22 17:24:00|19911.6|19899.6|19914|19902|19914|19902|19911.5|19899.5|15
1737566650000|2025-01-22 17:24:10|19915.3|19903.3|19915.3|19903.3|19915.4|19903.4|19915.3|19903.3|2
1737566660000|2025-01-22 17:24:20|19915.1|19903.1|19915.3|19903.3|19915.3|19903.3|19915.1|19903.1|0
1737566670000|2025-01-22 17:24:30|19915.1|19903.1|19910.3|19898.3|19915.1|19903.1|19910.3|19898.3|3
1737566690000|2025-01-22 17:24:50|19911.5|19899.5|19910.3|19898.3|19911.5|19899.5|19910.3|19898.3|2
1737566700000|2025-01-22 17:25:00|19911.5|19899.5|19912.8|19900.8|19912.9|19900.9|19911.5|19899.5|5
1737566710000|2025-01-22 17:25:10|19915.4|19903.4|19916.5|19904.5|19916.5|19904.5|19915.3|19903.3|1
1737566720000|2025-01-22 17:25:20|19914.3|19902.3|19915.4|19903.4|19915.5|19903.5|19914.3|19902.3|5
1737566730000|2025-01-22 17:25:30|19916.5|19904.5|19916.6|19904.6|19916.6|19904.6|19916.5|19904.5|2
1737566740000|2025-01-22 17:25:40|19916.4|19904.4|19914|19902|19916.4|19904.4|19911.8|19899.8|4
1737566750000|2025-01-22 17:25:50|19914.1|19902.1|19915.4|19903.4|19915.4|19903.4|19914.1|19902.1|8
1737566760000|2025-01-22 17:26:00|19915.7|19903.7|19917.9|19905.9|19917.9|19905.9|19915.5|19903.5|9
1737566770000|2025-01-22 17:26:10|19916.8|19904.8|19917.9|19905.9|19917.9|19905.9|19916.8|19904.8|0
1737566780000|2025-01-22 17:26:20|19920.4|19908.4|19920.4|19908.4|19920.4|19908.4|19920.4|19908.4|14
1737566790000|2025-01-22 17:26:30|19920.5|19908.5|19925.1|19913.1|19925.3|19913.3|19920.5|19908.5|4
1737566800000|2025-01-22 17:26:40|19925.5|19913.5|19930.5|19918.5|19934.1|19922.1|19925.5|19913.5|31
1737566810000|2025-01-22 17:26:50|19931.6|19919.6|19932.5|19920.5|19932.8|19920.8|19931.5|19919.5|20
1737566820000|2025-01-22 17:27:00|19931.4|19919.4|19928.9|19916.9|19931.4|19919.4|19928.9|19916.9|2
1737566830000|2025-01-22 17:27:10|19930|19918|19930|19918|19930|19918|19930|19918|0
1737566840000|2025-01-22 17:27:20|19929.9|19917.9|19930.3|19918.3|19930.3|19918.3|19928.7|19916.7|8
1737566850000|2025-01-22 17:27:30|19931.4|19919.4|19931.4|19919.4|19933.7|19921.7|19931.4|19919.4|15
1737566860000|2025-01-22 17:27:40|19932.5|19920.5|19930|19918|19932.5|19920.5|19929.9|19917.9|4
1737566870000|2025-01-22 17:27:50|19927.6|19915.6|19929.9|19917.9|19929.9|19917.9|19927.5|19915.5|0
1737566880000|2025-01-22 17:28:00|19931|19919|19932.2|19920.2|19932.2|19920.2|19929.7|19917.7|0
1737566890000|2025-01-22 17:28:10|19931.1|19919.1|19932.4|19920.4|19933.5|19921.5|19931.1|19919.1|11
1737566900000|2025-01-22 17:28:20|19932.2|19920.2|19933.6|19921.6|19933.6|19921.6|19931|19919|7
1737566910000|2025-01-22 17:28:30|19932.4|19920.4|19932.2|19920.2|19933.5|19921.5|19932.2|19920.2|2
1737566920000|2025-01-22 17:28:40|19931.1|19919.1|19933.5|19921.5|19933.5|19921.5|19931|19919|2
1737566930000|2025-01-22 17:28:50|19933.3|19921.3|19933.6|19921.6|19933.6|19921.6|19933.3|19921.3|5
1737566940000|2025-01-22 17:29:00|19937.2|19925.2|19940.8|19928.8|19940.8|19928.8|19937.2|19925.2|4
1737566950000|2025-01-22 17:29:10|19942|19930|19938.3|19926.3|19942|19930|19938.3|19926.3|1
1737566960000|2025-01-22 17:29:20|19938.2|19926.2|19938.1|19926.1|19938.2|19926.2|19938.1|19926.1|3
1737566970000|2025-01-22 17:29:30|19939.2|19927.2|19943.1|19931.1|19943.1|19931.1|19939.2|19927.2|7
1737566980000|2025-01-22 17:29:40|19942.9|19930.9|19941.7|19929.7|19942.9|19930.9|19941.7|19929.7|0
1737566990000|2025-01-22 17:29:50|19940.6|19928.6|19940.7|19928.7|19940.7|19928.7|19940.6|19928.6|0
1737567010000|2025-01-22 17:30:10|19938.3|19926.3|19942|19930|19942|19930|19938.3|19926.3|27
1737567020000|2025-01-22 17:30:20|19943.1|19931.1|19943.2|19931.2|19943.2|19931.2|19942|19930|0
1737567030000|2025-01-22 17:30:30|19942|19930|19942|19930|19942|19930|19942|19930|0
1737567040000|2025-01-22 17:30:40|19942.1|19930.1|19942|19930|19942.1|19930.1|19942|19930|0
1737567050000|2025-01-22 17:30:50|19943.2|19931.2|19946.1|19934.1|19947.2|19935.2|19942|19930|31
1737567060000|2025-01-22 17:31:00|19947.4|19935.4|19946.2|19934.2|19947.4|19935.4|19945|19933|5
1737567070000|2025-01-22 17:31:10|19945|19933|19946.4|19934.4|19946.5|19934.5|19945|19933|23
1737567080000|2025-01-22 17:31:20|19947.8|19935.8|19951.4|19939.4|19951.5|19939.5|19947.6|19935.6|23
1737567090000|2025-01-22 17:31:30|19950.3|19938.3|19950.1|19938.1|19950.3|19938.3|19950.1|19938.1|1
1737567100000|2025-01-22 17:31:40|19950|19938|19947.5|19935.5|19950|19938|19946.4|19934.4|8
1737567110000|2025-01-22 17:31:50|19946.4|19934.4|19947.5|19935.5|19947.5|19935.5|19946.2|19934.2|7
1737567120000|2025-01-22 17:32:00|19947.8|19935.8|19948.9|19936.9|19950|19938|19947.8|19935.8|6
1737567130000|2025-01-22 17:32:10|19950|19938|19951.4|19939.4|19951.4|19939.4|19950|19938|11
1737567140000|2025-01-22 17:32:20|19952.5|19940.5|19953.6|19941.6|19953.6|19941.6|19951.4|19939.4|1
1737567150000|2025-01-22 17:32:30|19953.7|19941.7|19952.5|19940.5|19953.9|19941.9|19951.4|19939.4|3
1737567160000|2025-01-22 17:32:40|19952.6|19940.6|19950.1|19938.1|19953.7|19941.7|19950.1|19938.1|2
1737567170000|2025-01-22 17:32:50|19950|19938|19950|19938|19951.1|19939.1|19948.9|19936.9|0
1737567180000|2025-01-22 17:33:00|19950.1|19938.1|19952.5|19940.5|19953.7|19941.7|19950.1|19938.1|2
1737567190000|2025-01-22 17:33:10|19951.1|19939.1|19949|19937|19951.2|19939.2|19948.9|19936.9|2
1737567200000|2025-01-22 17:33:20|19948.6|19936.6|19946.2|19934.2|19948.6|19936.6|19946.2|19934.2|7
1737567210000|2025-01-22 17:33:30|19946.1|19934.1|19949.7|19937.7|19949.7|19937.7|19945|19933|1
1737567230000|2025-01-22 17:33:50|19948.6|19936.6|19947.4|19935.4|19948.6|19936.6|19947.4|19935.4|0
1737567240000|2025-01-22 17:34:00|19947.2|19935.2|19943.6|19931.6|19947.5|19935.5|19943.6|19931.6|11
1737567250000|2025-01-22 17:34:10|19944.7|19932.7|19944.7|19932.7|19944.7|19932.7|19943.5|19931.5|1
1737567260000|2025-01-22 17:34:20|19944.6|19932.6|19946.1|19934.1|19946.1|19934.1|19943.6|19931.6|0
1737567270000|2025-01-22 17:34:30|19947.2|19935.2|19952.8|19940.8|19954.1|19942.1|19947.2|19935.2|54
1737567280000|2025-01-22 17:34:40|19953.9|19941.9|19955|19943|19955|19943|19953.9|19941.9|0
1737567290000|2025-01-22 17:34:50|||||||||2
1737567300000|2025-01-22 17:35:00|19953.9|19941.9|19953.7|19941.7|19955|19943|19953.7|19941.7|1
1737567310000|2025-01-22 17:35:10|19953.9|19941.9|19954.9|19942.9|19955|19943|19953.7|19941.7|1
1737567320000|2025-01-22 17:35:20|19955|19943|19956.1|19944.1|19956.1|19944.1|19955|19943|0
1737567330000|2025-01-22 17:35:30|19956.2|19944.2|19948.6|19936.6|19956.2|19944.2|19947.5|19935.5|6
1737567340000|2025-01-22 17:35:40|19948.9|19936.9|19948.7|19936.7|19948.9|19936.9|19948.7|19936.7|2
1737567350000|2025-01-22 17:35:50|19948.9|19936.9|19948.7|19936.7|19948.9|19936.9|19948.7|19936.7|0
1737567360000|2025-01-22 17:36:00|19948.9|19936.9|19951.1|19939.1|19951.1|19939.1|19948.9|19936.9|1
1737567370000|2025-01-22 17:36:10|19950|19938|19951.1|19939.1|19951.4|19939.4|19949.9|19937.9|2
1737567380000|2025-01-22 17:36:20|19951.2|19939.2|19954.9|19942.9|19954.9|19942.9|19951.2|19939.2|4
1737567390000|2025-01-22 17:36:30|19956.1|19944.1|19956.1|19944.1|19956.1|19944.1|19956.1|19944.1|11
1737567400000|2025-01-22 17:36:40|19955|19943|19951.5|19939.5|19955|19943|19951.5|19939.5|0
1737567410000|2025-01-22 17:36:50|19951.4|19939.4|19951.4|19939.4|19951.4|19939.4|19950.1|19938.1|0
1737567420000|2025-01-22 17:37:00|19953.6|19941.6|19953.6|19941.6|19953.7|19941.7|19953.6|19941.6|1
1737567430000|2025-01-22 17:37:10|19955|19943|19956.4|19944.4|19956.4|19944.4|19955|19943|4
1737567440000|2025-01-22 17:37:20|19958.7|19946.7|19960|19948|19961.1|19949.1|19958.7|19946.7|10
1737567450000|2025-01-22 17:37:30|19961.1|19949.1|19960|19948|19961.5|19949.5|19960|19948|18
1737567460000|2025-01-22 17:37:40|19960.1|19948.1|19958.9|19946.9|19961.2|19949.2|19958.9|19946.9|1
1737567470000|2025-01-22 17:37:50|19957.8|19945.8|19957.6|19945.6|19957.8|19945.8|19957.6|19945.6|2
1737567480000|2025-01-22 17:38:00|19957.5|19945.5|19958.7|19946.7|19958.7|19946.7|19957.5|19945.5|6
1737567490000|2025-01-22 17:38:10|19957.5|19945.5|19958.6|19946.6|19958.6|19946.6|19957.5|19945.5|2
1737567500000|2025-01-22 17:38:20|19958.7|19946.7|19958.7|19946.7|19958.7|19946.7|19958.6|19946.6|1
1737567510000|2025-01-22 17:38:30|19958.6|19946.6|19956.2|19944.2|19958.6|19946.6|19956.2|19944.2|1
1737567520000|2025-01-22 17:38:40|19956.1|19944.1|19955|19943|19956.1|19944.1|19953.7|19941.7|1
1737567530000|2025-01-22 17:38:50|19956.1|19944.1|19953.9|19941.9|19956.1|19944.1|19953.9|19941.9|7
1737567540000|2025-01-22 17:39:00|19953.7|19941.7|19953.6|19941.6|19956.1|19944.1|19952.5|19940.5|3
1737567550000|2025-01-22 17:39:10|19952.5|19940.5|19951.4|19939.4|19952.5|19940.5|19951.2|19939.2|1
1737567560000|2025-01-22 17:39:20|19951.2|19939.2|19951.2|19939.2|19951.2|19939.2|19951.1|19939.1|5
1737567570000|2025-01-22 17:39:30|19947.5|19935.5|19950|19938|19950|19938|19947.5|19935.5|4
1737567580000|2025-01-22 17:39:40|19949.9|19937.9|19948.6|19936.6|19949.9|19937.9|19947.2|19935.2|4
1737567590000|2025-01-22 17:39:50|19947.4|19935.4|19948.6|19936.6|19948.6|19936.6|19947.4|19935.4|0
1737567600000|2025-01-22 17:40:00|19949.7|19937.7|19948.6|19936.6|19949.7|19937.7|19948.6|19936.6|2
1737567610000|2025-01-22 17:40:10|19949.9|19937.9|19952.2|19940.2|19952.4|19940.4|19949.7|19937.7|6
1737567620000|2025-01-22 17:40:20|19952.4|19940.4|19951.1|19939.1|19953.5|19941.5|19951.1|19939.1|0
1737567630000|2025-01-22 17:40:30|19951.2|19939.2|19949.9|19937.9|19951.2|19939.2|19949.9|19937.9|1
1737567640000|2025-01-22 17:40:40|19950|19938|19948.6|19936.6|19950|19938|19948.6|19936.6|0
1737567650000|2025-01-22 17:40:50|19948.9|19936.9|19948.7|19936.7|19948.9|19936.9|19948.6|19936.6|8
1737567660000|2025-01-22 17:41:00|19948.6|19936.6|19954.7|19942.7|19956|19944|19948.6|19936.6|4
1737567670000|2025-01-22 17:41:10|19953.6|19941.6|19952.2|19940.2|19953.6|19941.6|19950|19938|0
1737567680000|2025-01-22 17:41:20|19952.1|19940.1|19953.7|19941.7|19953.7|19941.7|19952.1|19940.1|8
1737567690000|2025-01-22 17:41:30|19957.1|19945.1|19958.9|19946.9|19958.9|19946.9|19957.1|19945.1|18
1737567710000|2025-01-22 17:41:50|19958.7|19946.7|19958.9|19946.9|19958.9|19946.9|19958.7|19946.7|1
1737567720000|2025-01-22 17:42:00|19958.7|19946.7|19962.5|19950.5|19963.9|19951.9|19958.7|19946.7|24
1737567730000|2025-01-22 17:42:10|19961.4|19949.4|19967.4|19955.4|19967.4|19955.4|19961.4|19949.4|3
1737567740000|2025-01-22 17:42:20|19966.1|19954.1|19972.2|19960.2|19972.4|19960.4|19966.1|19954.1|92
1737567750000|2025-01-22 17:42:30|19972.4|19960.4|19968.7|19956.7|19972.4|19960.4|19968.7|19956.7|1
1737567760000|2025-01-22 17:42:40|19968.6|19956.6|19963.5|19951.5|19969.7|19957.7|19963.5|19951.5|15
1737567770000|2025-01-22 17:42:50|19963.6|19951.6|19959.7|19947.7|19963.6|19951.6|19958.6|19946.6|6
1737567780000|2025-01-22 17:43:00|19959.9|19947.9|19959.7|19947.7|19959.9|19947.9|19958.6|19946.6|0
1737567790000|2025-01-22 17:43:10|19962.4|19950.4|19962.4|19950.4|19962.4|19950.4|19962.2|19950.2|2
1737567800000|2025-01-22 17:43:20|19962.5|19950.5|19962.4|19950.4|19962.5|19950.5|19962.4|19950.4|0
1737567810000|2025-01-22 17:43:30|19961.1|19949.1|19959.9|19947.9|19961.1|19949.1|19959.9|19947.9|2
1737567820000|2025-01-22 17:43:40|19960|19948|19958.6|19946.6|19961.1|19949.1|19958.6|19946.6|10
1737567840000|2025-01-22 17:44:00|19961|19949|19966.1|19954.1|19966.1|19954.1|19959.9|19947.9|8
1737567850000|2025-01-22 17:44:10|19966.2|19954.2|19966.4|19954.4|19966.4|19954.4|19966.2|19954.2|5
1737567860000|2025-01-22 17:44:20|19966.2|19954.2|19963.9|19951.9|19966.4|19954.4|19963.9|19951.9|11
1737567870000|2025-01-22 17:44:30|19965|19953|19963.7|19951.7|19965|19953|19963.7|19951.7|0
1737567880000|2025-01-22 17:44:40|19963.6|19951.6|19962.4|19950.4|19963.7|19951.7|19962.4|19950.4|1
1737567890000|2025-01-22 17:44:50|19963.5|19951.5|19965.4|19953.4|19966.5|19954.5|19963.5|19951.5|8
1737567900000|2025-01-22 17:45:00|19966.5|19954.5|19966.5|19954.5|19966.5|19954.5|19964.3|19952.3|16
1737567910000|2025-01-22 17:45:10|19965.4|19953.4|19963.9|19951.9|19965.4|19953.4|19963.9|19951.9|16
1737567930000|2025-01-22 17:45:30|19967.5|19955.5|19966.1|19954.1|19967.5|19955.5|19966.1|19954.1|6
1737567940000|2025-01-22 17:45:40|19966|19954|19966.2|19954.2|19967.5|19955.5|19966|19954|2
1737567950000|2025-01-22 17:45:50|19965|19953|19966.2|19954.2|19966.2|19954.2|19965|19953|0
1737567960000|2025-01-22 17:46:00|19966.4|19954.4|19966.2|19954.2|19966.4|19954.4|19966.2|19954.2|0
1737567970000|2025-01-22 17:46:10|19966.4|19954.4|19963.9|19951.9|19966.4|19954.4|19963.9|19951.9|0
1737567990000|2025-01-22 17:46:30|||||||||5
1737568000000|2025-01-22 17:46:40|19965.1|19953.1|19963.9|19951.9|19965.1|19953.1|19963.9|19951.9|4
1737568010000|2025-01-22 17:46:50|19965|19953|19965|19953|19965|19953|19963.9|19951.9|0
1737568020000|2025-01-22 17:47:00|19963.9|19951.9|19962.5|19950.5|19963.9|19951.9|19961.4|19949.4|1
1737568030000|2025-01-22 17:47:10|19961.4|19949.4|19961.4|19949.4|19961.4|19949.4|19961.4|19949.4|0
1737568040000|2025-01-22 17:47:20|19962.5|19950.5|19959|19947|19962.5|19950.5|19958.9|19946.9|6
1737568050000|2025-01-22 17:47:30|19960.1|19948.1|19960|19948|19960.2|19948.2|19958.9|19946.9|3
1737568060000|2025-01-22 17:47:40|19960.1|19948.1|19957.4|19945.4|19960.1|19948.1|19956.2|19944.2|13
1737568070000|2025-01-22 17:47:50|19957.2|19945.2|19958.5|19946.5|19958.5|19946.5|19957.2|19945.2|2
1737568080000|2025-01-22 17:48:00|19956.2|19944.2|19953.7|19941.7|19956.2|19944.2|19953.7|19941.7|18
1737568100000|2025-01-22 17:48:20|19951.4|19939.4|19951.2|19939.2|19952.5|19940.5|19951.2|19939.2|0
1737568110000|2025-01-22 17:48:30|19951|19939|19951.1|19939.1|19951.1|19939.1|19950|19938|9
1737568120000|2025-01-22 17:48:40|||||||||1
1737568130000|2025-01-22 17:48:50|||||||||2
1737568140000|2025-01-22 17:49:00|19953.6|19941.6|19952.5|19940.5|19953.6|19941.6|19952.3|19940.3|5
1737568150000|2025-01-22 17:49:10|19951.1|19939.1|19957.2|19945.2|19957.2|19945.2|19951.1|19939.1|6
1737568160000|2025-01-22 17:49:20|19957.3|19945.3|19956.1|19944.1|19957.3|19945.3|19956.1|19944.1|0
1737568170000|2025-01-22 17:49:30|19957.3|19945.3|19956.2|19944.2|19957.3|19945.3|19956.1|19944.1|7
1737568180000|2025-01-22 17:49:40|19957.3|19945.3|19956.1|19944.1|19957.3|19945.3|19956.1|19944.1|0
1737568190000|2025-01-22 17:49:50|19953.9|19941.9|19956.1|19944.1|19956.1|19944.1|19953.6|19941.6|1
1737568200000|2025-01-22 17:50:00|19954.8|19942.8|19954.8|19942.8|19954.8|19942.8|19954.8|19942.8|1
1737568210000|2025-01-22 17:50:10|19955|19943|19955|19943|19955|19943|19955|19943|4
1737568220000|2025-01-22 17:50:20|19954.8|19942.8|19958.3|19946.3|19958.3|19946.3|19954.7|19942.7|6
1737568230000|2025-01-22 17:50:30|19957.2|19945.2|19961.8|19949.8|19962.9|19950.9|19957.2|19945.2|27
1737568240000|2025-01-22 17:50:40|19960.7|19948.7|19961.7|19949.7|19961.7|19949.7|19960.6|19948.6|1
1737568250000|2025-01-22 17:50:50|19961.8|19949.8|19959.5|19947.5|19961.8|19949.8|19959.5|19947.5|0
1737568260000|2025-01-22 17:51:00|19960.6|19948.6|19961.7|19949.7|19961.8|19949.8|19960.6|19948.6|15
1737568270000|2025-01-22 17:51:10|19959.5|19947.5|19959.5|19947.5|19959.5|19947.5|19959.5|19947.5|0
1737568280000|2025-01-22 17:51:20|19959.6|19947.6|19963.3|19951.3|19963.5|19951.5|19959.6|19947.6|9
1737568290000|2025-01-22 17:51:30|19963.5|19951.5|19967|19955|19969.5|19957.5|19963.5|19951.5|2
1737568310000|2025-01-22 17:51:50|19965.8|19953.8|19965.8|19953.8|19967|19955|19965.8|19953.8|0
1737568320000|2025-01-22 17:52:00|19967|19955|19965.7|19953.7|19968.1|19956.1|19965.7|19953.7|2
1737568330000|2025-01-22 17:52:10|19965.6|19953.6|19967|19955|19967|19955|19965.6|19953.6|3
1737568340000|2025-01-22 17:52:20|19966.8|19954.8|19971.8|19959.8|19973.1|19961.1|19965.6|19953.6|6
1737568350000|2025-01-22 17:52:30|19973.1|19961.1|19971.7|19959.7|19974.3|19962.3|19971.7|19959.7|5
1737568360000|2025-01-22 17:52:40|19972|19960|19968.1|19956.1|19972|19960|19968.1|19956.1|1
1737568370000|2025-01-22 17:52:50|19968.3|19956.3|19969.5|19957.5|19969.5|19957.5|19968.3|19956.3|0
1737568380000|2025-01-22 17:53:00|19970.6|19958.6|19967.9|19955.9|19970.6|19958.6|19967.9|19955.9|3
1737568390000|2025-01-22 17:53:10|19966.7|19954.7|19969.2|19957.2|19969.2|19957.2|19966.7|19954.7|6
1737568400000|2025-01-22 17:53:20|19969.3|19957.3|19970.4|19958.4|19970.4|19958.4|19969.3|19957.3|0
1737568410000|2025-01-22 17:53:30|19968.1|19956.1|19968.1|19956.1|19968.1|19956.1|19968.1|19956.1|0
1737568420000|2025-01-22 17:53:40|19968.2|19956.2|19970.4|19958.4|19970.4|19958.4|19968.2|19956.2|1
1737568430000|2025-01-22 17:53:50|||||||||2
1737568440000|2025-01-22 17:54:00|19972.7|19960.7|19970.6|19958.6|19972.9|19960.9|19970.6|19958.6|6
1737568450000|2025-01-22 17:54:10|19971.7|19959.7|19970.4|19958.4|19971.7|19959.7|19967.9|19955.9|14
1737568460000|2025-01-22 17:54:20|19971.6|19959.6|19970.4|19958.4|19971.7|19959.7|19970.4|19958.4|1
1737568470000|2025-01-22 17:54:30|19971.6|19959.6|19972.9|19960.9|19972.9|19960.9|19968.1|19956.1|5
1737568480000|2025-01-22 17:54:40|19972.8|19960.8|19971.9|19959.9|19972.8|19960.8|19970.7|19958.7|6
1737568490000|2025-01-22 17:54:50|19971.8|19959.8|19970.7|19958.7|19971.8|19959.8|19970.6|19958.6|0
1737568500000|2025-01-22 17:55:00|19972.9|19960.9|19971.7|19959.7|19972.9|19960.9|19970.6|19958.6|1
1737568510000|2025-01-22 17:55:10|19970.4|19958.4|19970.7|19958.7|19970.7|19958.7|19970.4|19958.4|2
1737568520000|2025-01-22 17:55:20|19972.9|19960.9|19971.9|19959.9|19975.4|19963.4|19971.9|19959.9|9
1737568530000|2025-01-22 17:55:30|19972.1|19960.1|19973.5|19961.5|19974.6|19962.6|19972.1|19960.1|3
1737568540000|2025-01-22 17:55:40|19974.6|19962.6|19970.7|19958.7|19974.6|19962.6|19970.7|19958.7|6
1737568550000|2025-01-22 17:55:50|19969.6|19957.6|19969.6|19957.6|19969.7|19957.7|19969.4|19957.4|1
1737568560000|2025-01-22 17:56:00|19969.7|19957.7|19969.6|19957.6|19969.7|19957.7|19969.6|19957.6|1
1737568570000|2025-01-22 17:56:10|19968.5|19956.5|19968.2|19956.2|19969.7|19957.7|19968.2|19956.2|1
1737568580000|2025-01-22 17:56:20|19965.7|19953.7|19963.6|19951.6|19966.9|19954.9|19963.6|19951.6|3
1737568590000|2025-01-22 17:56:30|19963.5|19951.5|19963.6|19951.6|19963.6|19951.6|19963.5|19951.5|0
1737568600000|2025-01-22 17:56:40|19964.7|19952.7|19963.5|19951.5|19964.7|19952.7|19961.2|19949.2|0
1737568610000|2025-01-22 17:56:50|19963.6|19951.6|19963.5|19951.5|19963.6|19951.6|19963.5|19951.5|2
1737568620000|2025-01-22 17:57:00|19963.2|19951.2|19960|19948|19963.2|19951.2|19959.7|19947.7|12
1737568630000|2025-01-22 17:57:10|19959.8|19947.8|19961.1|19949.1|19961.1|19949.1|19959.8|19947.8|0
1737568640000|2025-01-22 17:57:20|19960|19948|19962.3|19950.3|19962.5|19950.5|19959.8|19947.8|6
1737568650000|2025-01-22 17:57:30|19958.9|19946.9|19958.7|19946.7|19960|19948|19958.7|19946.7|2
1737568660000|2025-01-22 17:57:40|19957.5|19945.5|19958.6|19946.6|19958.6|19946.6|19956.2|19944.2|1
1737568670000|2025-01-22 17:57:50|19957.5|19945.5|19960|19948|19961|19949|19957.5|19945.5|1
1737568680000|2025-01-22 17:58:00|19961.1|19949.1|19962.3|19950.3|19962.3|19950.3|19959.8|19947.8|0
1737568690000|2025-01-22 17:58:10|19965.7|19953.7|19966.1|19954.1|19966.1|19954.1|19965.7|19953.7|13
1737568700000|2025-01-22 17:58:20|19966|19954|19967.2|19955.2|19968.5|19956.5|19966|19954|2
1737568710000|2025-01-22 17:58:30|19966|19954|19964.7|19952.7|19966.1|19954.1|19964.7|19952.7|1
1737568720000|2025-01-22 17:58:40|19962.5|19950.5|19961.4|19949.4|19962.5|19950.5|19961.4|19949.4|3
1737568730000|2025-01-22 17:58:50|19961.2|19949.2|19962.5|19950.5|19963.6|19951.6|19960.1|19948.1|2
1737568740000|2025-01-22 17:59:00|19963.7|19951.7|19963.9|19951.9|19963.9|19951.9|19963.7|19951.7|2
1737568750000|2025-01-22 17:59:10|19963.7|19951.7|19963.6|19951.6|19963.7|19951.7|19963.6|19951.6|4
1737568760000|2025-01-22 17:59:20|19963.5|19951.5|19963.5|19951.5|19963.6|19951.6|19963.5|19951.5|1
1737568770000|2025-01-22 17:59:30|19962.2|19950.2|19962.2|19950.2|19962.2|19950.2|19962.2|19950.2|1
1737568780000|2025-01-22 17:59:40|19966.2|19954.2|19966.2|19954.2|19966.2|19954.2|19966.2|19954.2|13
1737568790000|2025-01-22 17:59:50|19966.1|19954.1|19966.1|19954.1|19966.1|19954.1|19966.1|19954.1|1
1737568800000|2025-01-22 18:00:00|19966|19954|19967.2|19955.2|19968.5|19956.5|19966|19954|7
1737568810000|2025-01-22 18:00:10|19967.1|19955.1|19967.2|19955.2|19967.2|19955.2|19967.1|19955.1|2
1737568820000|2025-01-22 18:00:20|19966.1|19954.1|19969.4|19957.4|19970.7|19958.7|19966.1|19954.1|6
1737568830000|2025-01-22 18:00:30|19970.7|19958.7|19970.7|19958.7|19970.7|19958.7|19969.4|19957.4|0
1737568840000|2025-01-22 18:00:40|||||||||2
1737568850000|2025-01-22 18:00:50|19972.9|19960.9|19972.8|19960.8|19973.1|19961.1|19972.8|19960.8|3
1737568860000|2025-01-22 18:01:00|19971.7|19959.7|19970.7|19958.7|19971.9|19959.9|19970.7|19958.7|1
1737568870000|2025-01-22 18:01:10|19969.4|19957.4|19969.4|19957.4|19969.4|19957.4|19969.4|19957.4|0
1737568880000|2025-01-22 18:01:20|19969.6|19957.6|19973.2|19961.2|19973.2|19961.2|19969.6|19957.6|5
1737568890000|2025-01-22 18:01:30|19974.3|19962.3|19974.4|19962.4|19974.4|19962.4|19973.3|19961.3|3
1737568900000|2025-01-22 18:01:40|19975.6|19963.6|19973.5|19961.5|19975.6|19963.6|19973.3|19961.3|8
1737568910000|2025-01-22 18:01:50|19974.6|19962.6|19973.5|19961.5|19975.7|19963.7|19973.5|19961.5|3
1737568920000|2025-01-22 18:02:00|||||||||3
1737568930000|2025-01-22 18:02:10|19974.6|19962.6|19973.5|19961.5|19974.6|19962.6|19973.5|19961.5|5
1737568940000|2025-01-22 18:02:20|||||||||3
1737568960000|2025-01-22 18:02:40|||||||||6
1737568970000|2025-01-22 18:02:50|19973.1|19961.1|19973.1|19961.1|19973.1|19961.1|19972.9|19960.9|12
1737568980000|2025-01-22 18:03:00|19972.9|19960.9|19969.4|19957.4|19972.9|19960.9|19968.2|19956.2|5
1737568990000|2025-01-22 18:03:10|19968.3|19956.3|19968.3|19956.3|19968.3|19956.3|19968.3|19956.3|0
1737569000000|2025-01-22 18:03:20|19968.1|19956.1|19968.3|19956.3|19968.3|19956.3|19966.9|19954.9|11
1737569020000|2025-01-22 18:03:40|19969.4|19957.4|19970.6|19958.6|19970.8|19958.8|19968.3|19956.3|6
1737569030000|2025-01-22 18:03:50|19969.4|19957.4|19970.6|19958.6|19970.8|19958.8|19969.4|19957.4|1
1737569040000|2025-01-22 18:04:00|19970.8|19958.8|19970.8|19958.8|19970.8|19958.8|19970.7|19958.7|1
1737569050000|2025-01-22 18:04:10|19970.7|19958.7|19970.7|19958.7|19970.7|19958.7|19970.7|19958.7|0
1737569060000|2025-01-22 18:04:20|19970.6|19958.6|19969.4|19957.4|19970.6|19958.6|19969.4|19957.4|1
1737569070000|2025-01-22 18:04:30|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|0
1737569080000|2025-01-22 18:04:40|19969.4|19957.4|19969.4|19957.4|19970.6|19958.6|19968.3|19956.3|6
1737569090000|2025-01-22 18:04:50|19970.6|19958.6|19973.1|19961.1|19973.2|19961.2|19970.6|19958.6|21
1737569100000|2025-01-22 18:05:00|19971.9|19959.9|19973.2|19961.2|19973.3|19961.3|19971.9|19959.9|1
1737569110000|2025-01-22 18:05:10|19970.7|19958.7|19970.8|19958.8|19970.8|19958.8|19969.4|19957.4|18
1737569120000|2025-01-22 18:05:20|19970.7|19958.7|19969.4|19957.4|19970.7|19958.7|19969.4|19957.4|0
1737569130000|2025-01-22 18:05:30|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|7
1737569140000|2025-01-22 18:05:40|19970.4|19958.4|19970.6|19958.6|19970.6|19958.6|19970.4|19958.4|1
1737569150000|2025-01-22 18:05:50|19970.3|19958.3|19969.3|19957.3|19970.3|19958.3|19969.3|19957.3|2
1737569160000|2025-01-22 18:06:00|19969.4|19957.4|19966.9|19954.9|19969.4|19957.4|19966.9|19954.9|1
1737569170000|2025-01-22 18:06:10|19968.1|19956.1|19968.1|19956.1|19968.1|19956.1|19965.8|19953.8|3
1737569180000|2025-01-22 18:06:20|19969.2|19957.2|19967.9|19955.9|19969.3|19957.3|19966.7|19954.7|8
1737569190000|2025-01-22 18:06:30|19966.8|19954.8|19966.8|19954.8|19966.9|19954.9|19966.8|19954.8|0
1737569200000|2025-01-22 18:06:40|19966.9|19954.9|19965.6|19953.6|19966.9|19954.9|19965.6|19953.6|3
1737569210000|2025-01-22 18:06:50|19966.8|19954.8|19966.8|19954.8|19966.8|19954.8|19966.8|19954.8|3
1737569220000|2025-01-22 18:07:00|19968.1|19956.1|19968.1|19956.1|19968.1|19956.1|19968.1|19956.1|13
1737569230000|2025-01-22 18:07:10|19967.9|19955.9|19966.8|19954.8|19967.9|19955.9|19966.8|19954.8|1
1737569240000|2025-01-22 18:07:20|19966.9|19954.9|19964.4|19952.4|19969.3|19957.3|19963.3|19951.3|16
1737569250000|2025-01-22 18:07:30|19964.6|19952.6|19966.7|19954.7|19966.9|19954.9|19964.4|19952.4|2
1737569260000|2025-01-22 18:07:40|19965.6|19953.6|19966.9|19954.9|19966.9|19954.9|19965.6|19953.6|5
1737569280000|2025-01-22 18:08:00|19966.8|19954.8|19965.7|19953.7|19966.8|19954.8|19965.7|19953.7|0
1737569290000|2025-01-22 18:08:10|19966.8|19954.8|19966.8|19954.8|19966.9|19954.9|19966.8|19954.8|0
1737569300000|2025-01-22 18:08:20|19966.9|19954.9|19966.9|19954.9|19966.9|19954.9|19966.9|19954.9|2
1737569320000|2025-01-22 18:08:40|19966.8|19954.8|19966.9|19954.9|19966.9|19954.9|19966.8|19954.8|1
1737569330000|2025-01-22 18:08:50|19966.8|19954.8|19966.9|19954.9|19966.9|19954.9|19966.8|19954.8|1
1737569340000|2025-01-22 18:09:00|19968.1|19956.1|19966.8|19954.8|19968.1|19956.1|19966.8|19954.8|3
1737569350000|2025-01-22 18:09:10|19966.9|19954.9|19967.9|19955.9|19968.1|19956.1|19966.9|19954.9|1
1737569360000|2025-01-22 18:09:20|19968.1|19956.1|19967.9|19955.9|19968.1|19956.1|19967.9|19955.9|1
1737569370000|2025-01-22 18:09:30|19966.8|19954.8|19966.8|19954.8|19966.9|19954.9|19966.8|19954.8|6
1737569380000|2025-01-22 18:09:40|19965.7|19953.7|19966.8|19954.8|19966.8|19954.8|19965.7|19953.7|0
1737569390000|2025-01-22 18:09:50|19964.6|19952.6|19962.9|19950.9|19965.7|19953.7|19962.9|19950.9|10
1737569400000|2025-01-22 18:10:00|||||||||10
1737569410000|2025-01-22 18:10:10|||||||||19
1737569420000|2025-01-22 18:10:20|||||||||1
1737569430000|2025-01-22 18:10:30|19961.8|19949.8|19960.4|19948.4|19962.9|19950.9|19959.2|19947.2|30
1737569440000|2025-01-22 18:10:40|19959.3|19947.3|19959.2|19947.2|19959.3|19947.3|19959.2|19947.2|4
1737569450000|2025-01-22 18:10:50|19959.3|19947.3|19959.3|19947.3|19959.3|19947.3|19959.3|19947.3|0
1737569460000|2025-01-22 18:11:00|19960.4|19948.4|19958.2|19946.2|19960.4|19948.4|19955.6|19943.6|13
1737569470000|2025-01-22 18:11:10|19956.8|19944.8|19956.8|19944.8|19956.8|19944.8|19956.8|19944.8|2
1737569480000|2025-01-22 18:11:20|19957.9|19945.9|19957.9|19945.9|19957.9|19945.9|19957.9|19945.9|0
1737569490000|2025-01-22 18:11:30|19960.4|19948.4|19960.4|19948.4|19960.4|19948.4|19960.4|19948.4|18
1737569500000|2025-01-22 18:11:40|19961.7|19949.7|19961.7|19949.7|19961.7|19949.7|19960.6|19948.6|4
1737569510000|2025-01-22 18:11:50|19960.4|19948.4|19960.4|19948.4|19960.4|19948.4|19959.3|19947.3|0
1737569520000|2025-01-22 18:12:00|19962.7|19950.7|19962.9|19950.9|19962.9|19950.9|19961.7|19949.7|2
1737569530000|2025-01-22 18:12:10|19960.6|19948.6|19961.7|19949.7|19961.7|19949.7|19960.6|19948.6|0
1737569540000|2025-01-22 18:12:20|19960.4|19948.4|19959.3|19947.3|19960.4|19948.4|19959.2|19947.2|2
1737569550000|2025-01-22 18:12:30|19959.2|19947.2|19959.2|19947.2|19959.3|19947.3|19959.2|19947.2|4
1737569560000|2025-01-22 18:12:40|19957.9|19945.9|19957.9|19945.9|19957.9|19945.9|19957.9|19945.9|0
1737569580000|2025-01-22 18:13:00|19958.1|19946.1|19960.4|19948.4|19960.4|19948.4|19958.1|19946.1|3
1737569590000|2025-01-22 18:13:10|19962.9|19950.9|19962.9|19950.9|19962.9|19950.9|19962.9|19950.9|5
1737569600000|2025-01-22 18:13:20|||||||||3
1737569610000|2025-01-22 18:13:30|||||||||2
1737569620000|2025-01-22 18:13:40|19960.6|19948.6|19960.6|19948.6|19960.6|19948.6|19960.6|19948.6|0
1737569630000|2025-01-22 18:13:50|19961.7|19949.7|19961.7|19949.7|19961.7|19949.7|19961.7|19949.7|1
1737569640000|2025-01-22 18:14:00|19962.9|19950.9|19962.9|19950.9|19962.9|19950.9|19962.9|19950.9|5
1737569650000|2025-01-22 18:14:10|19963.1|19951.1|19966.8|19954.8|19966.8|19954.8|19962.9|19950.9|9
1737569660000|2025-01-22 18:14:20|||||||||6
1737569670000|2025-01-22 18:14:30|19967.9|19955.9|19974.3|19962.3|19975.4|19963.4|19967.9|19955.9|46
1737569680000|2025-01-22 18:14:40|19972.9|19960.9|19971.8|19959.8|19972.9|19960.9|19971.7|19959.7|1
1737569690000|2025-01-22 18:14:50|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|0
1737569700000|2025-01-22 18:15:00|19971.7|19959.7|19968.1|19956.1|19971.7|19959.7|19968.1|19956.1|0
1737569710000|2025-01-22 18:15:10|19969.2|19957.2|19969.2|19957.2|19969.2|19957.2|19969.2|19957.2|1
1737569720000|2025-01-22 18:15:20|19967.9|19955.9|19969.2|19957.2|19969.2|19957.2|19967.9|19955.9|8
1737569730000|2025-01-22 18:15:30|19966.7|19954.7|19968.1|19956.1|19968.1|19956.1|19965.6|19953.6|7
1737569740000|2025-01-22 18:15:40|19966.8|19954.8|19969.4|19957.4|19969.4|19957.4|19966.8|19954.8|0
1737569750000|2025-01-22 18:15:50|19969.3|19957.3|19969.2|19957.2|19969.3|19957.3|19969.2|19957.2|4
1737569760000|2025-01-22 18:16:00|19969.3|19957.3|19970.3|19958.3|19970.4|19958.4|19969.3|19957.3|3
1737569780000|2025-01-22 18:16:20|19969.2|19957.2|19965.3|19953.3|19970.3|19958.3|19962.8|19950.8|23
1737569800000|2025-01-22 18:16:40|19966.4|19954.4|19962.9|19950.9|19966.4|19954.4|19962.9|19950.9|1
1737569810000|2025-01-22 18:16:50|19964.2|19952.2|19964.2|19952.2|19964.2|19952.2|19962.9|19950.9|9
1737569820000|2025-01-22 18:17:00|19965.3|19953.3|19965.3|19953.3|19965.3|19953.3|19965.3|19953.3|7
1737569830000|2025-01-22 18:17:10|19965.6|19953.6|19964.3|19952.3|19965.6|19953.6|19963.2|19951.2|4
1737569840000|2025-01-22 18:17:20|19963.2|19951.2|19960.7|19948.7|19963.2|19951.2|19960.7|19948.7|3
1737569850000|2025-01-22 18:17:30|19961.8|19949.8|19961.8|19949.8|19961.8|19949.8|19961.8|19949.8|0
1737569860000|2025-01-22 18:17:40|19960.7|19948.7|19961.9|19949.9|19961.9|19949.9|19960.7|19948.7|6
1737569870000|2025-01-22 18:17:50|19960.8|19948.8|19961.9|19949.9|19961.9|19949.9|19960.8|19948.8|0
1737569880000|2025-01-22 18:18:00|19963.1|19951.1|19963.3|19951.3|19964.6|19952.6|19961.9|19949.9|7
1737569890000|2025-01-22 18:18:10|19962.2|19950.2|19961.9|19949.9|19962.2|19950.2|19960.8|19948.8|0
1737569900000|2025-01-22 18:18:20|19960.8|19948.8|19961.9|19949.9|19961.9|19949.9|19960.8|19948.8|0
1737569910000|2025-01-22 18:18:30|19960.8|19948.8|19964.3|19952.3|19964.3|19952.3|19960.8|19948.8|10
1737569920000|2025-01-22 18:18:40|19963.2|19951.2|19963.2|19951.2|19964.3|19952.3|19963.2|19951.2|3
1737569930000|2025-01-22 18:18:50|19961.8|19949.8|19958.2|19946.2|19961.9|19949.9|19958.2|19946.2|10
1737569940000|2025-01-22 18:19:00|19958.1|19946.1|19954.4|19942.4|19958.1|19946.1|19954.4|19942.4|6
1737569950000|2025-01-22 18:19:10|19955.6|19943.6|19955.6|19943.6|19955.7|19943.7|19954.4|19942.4|0
1737569960000|2025-01-22 18:19:20|19954.4|19942.4|19954.2|19942.2|19955.6|19943.6|19954.2|19942.2|3
1737569970000|2025-01-22 18:19:30|19954.3|19942.3|19955.4|19943.4|19955.6|19943.6|19954.2|19942.2|0
1737569980000|2025-01-22 18:19:40|19954.2|19942.2|19954.3|19942.3|19954.3|19942.3|19954.2|19942.2|2
1737569990000|2025-01-22 18:19:50|19954.4|19942.4|19955.6|19943.6|19955.6|19943.6|19954.3|19942.3|1
1737570000000|2025-01-22 18:20:00|19954.4|19942.4|19958.1|19946.1|19958.1|19946.1|19954.4|19942.4|3
1737570010000|2025-01-22 18:20:10|19961.7|19949.7|19959.3|19947.3|19961.7|19949.7|19958.2|19946.2|6
1737570020000|2025-01-22 18:20:20|19960.4|19948.4|19960.7|19948.7|19960.7|19948.7|19960.4|19948.4|3
1737570030000|2025-01-22 18:20:30|19960.6|19948.6|19955.6|19943.6|19960.6|19948.6|19955.6|19943.6|9
1737570040000|2025-01-22 18:20:40|19956.7|19944.7|19954.2|19942.2|19956.7|19944.7|19954.2|19942.2|4
1737570050000|2025-01-22 18:20:50|19954.3|19942.3|19957.9|19945.9|19958.1|19946.1|19954.2|19942.2|5
1737570060000|2025-01-22 18:21:00|19958.1|19946.1|19959.2|19947.2|19959.2|19947.2|19958.1|19946.1|1
1737570080000|2025-01-22 18:21:20|19958.1|19946.1|19958.1|19946.1|19958.1|19946.1|19958.1|19946.1|0
1737570090000|2025-01-22 18:21:30|19959.2|19947.2|19957.9|19945.9|19960.4|19948.4|19957.9|19945.9|4
1737570100000|2025-01-22 18:21:40|19955.7|19943.7|19955.6|19943.6|19955.7|19943.7|19954.2|19942.2|5
1737570110000|2025-01-22 18:21:50|19955.4|19943.4|19955.6|19943.6|19955.6|19943.6|19955.4|19943.4|1
1737570120000|2025-01-22 18:22:00|19957.8|19945.8|19957.8|19945.8|19957.8|19945.8|19956.5|19944.5|3
1737570130000|2025-01-22 18:22:10|||||||||1
1737570140000|2025-01-22 18:22:20|||||||||2
1737570150000|2025-01-22 18:22:30|19956.7|19944.7|19956.7|19944.7|19956.7|19944.7|19956.7|19944.7|1
1737570160000|2025-01-22 18:22:40|19957.8|19945.8|19956.7|19944.7|19957.8|19945.8|19956.7|19944.7|4
1737570170000|2025-01-22 18:22:50|19957.8|19945.8|19957.8|19945.8|19957.8|19945.8|19956.5|19944.5|8
1737570180000|2025-01-22 18:23:00|19958.9|19946.9|19962.8|19950.8|19963.9|19951.9|19958.9|19946.9|4
1737570190000|2025-01-22 18:23:10|||||||||4
1737570200000|2025-01-22 18:23:20|19961.7|19949.7|19961.4|19949.4|19961.7|19949.7|19961.4|19949.4|6
1737570210000|2025-01-22 18:23:30|19960.3|19948.3|19958.9|19946.9|19960.3|19948.3|19958.9|19946.9|2
1737570220000|2025-01-22 18:23:40|19960.2|19948.2|19960.3|19948.3|19961.4|19949.4|19960.2|19948.2|2
1737570230000|2025-01-22 18:23:50|19960.2|19948.2|19958.9|19946.9|19960.2|19948.2|19958.9|19946.9|0
1737570240000|2025-01-22 18:24:00|19957.9|19945.9|19960.2|19948.2|19960.2|19948.2|19957.9|19945.9|3
1737570260000|2025-01-22 18:24:20|19960.3|19948.3|19960.3|19948.3|19960.3|19948.3|19960.2|19948.2|4
1737570270000|2025-01-22 18:24:30|19960.4|19948.4|19961.5|19949.5|19962.7|19950.7|19960.4|19948.4|1
1737570280000|2025-01-22 18:24:40|19960.4|19948.4|19960.3|19948.3|19960.4|19948.4|19960.3|19948.3|5
1737570290000|2025-01-22 18:24:50|19959|19947|19957.8|19945.8|19959|19947|19956.5|19944.5|5
1737570300000|2025-01-22 18:25:00|19958.9|19946.9|19960.2|19948.2|19960.3|19948.3|19957.8|19945.8|2
1737570310000|2025-01-22 18:25:10|19960.3|19948.3|19960.3|19948.3|19960.3|19948.3|19960.3|19948.3|0
1737570320000|2025-01-22 18:25:20|19960.2|19948.2|19962.7|19950.7|19962.7|19950.7|19960.2|19948.2|15
1737570330000|2025-01-22 18:25:30|||||||||4
1737570350000|2025-01-22 18:25:50|||||||||1
1737570360000|2025-01-22 18:26:00|||||||||7
1737570370000|2025-01-22 18:26:10|||||||||1
1737570380000|2025-01-22 18:26:20|19961.5|19949.5|19962.7|19950.7|19962.7|19950.7|19961.5|19949.5|0
1737570410000|2025-01-22 18:26:50|19961.5|19949.5|19961.5|19949.5|19962.7|19950.7|19961.5|19949.5|1
1737570420000|2025-01-22 18:27:00|19962.7|19950.7|19962.7|19950.7|19962.7|19950.7|19962.7|19950.7|0
1737570430000|2025-01-22 18:27:10|||||||||3
1737570440000|2025-01-22 18:27:20|||||||||1
1737570450000|2025-01-22 18:27:30|||||||||20
1737570460000|2025-01-22 18:27:40|19962.8|19950.8|19967.7|19955.7|19967.7|19955.7|19962.8|19950.8|6
1737570470000|2025-01-22 18:27:50|19967.8|19955.8|19970.2|19958.2|19970.2|19958.2|19967.7|19955.7|3
1737570480000|2025-01-22 18:28:00|19969.9|19957.9|19966.5|19954.5|19969.9|19957.9|19966.4|19954.4|21
1737570490000|2025-01-22 18:28:10|||||||||1
1737570500000|2025-01-22 18:28:20|19965.4|19953.4|19965.3|19953.3|19965.4|19953.4|19962.9|19950.9|4
1737570510000|2025-01-22 18:28:30|19965.4|19953.4|19964.3|19952.3|19965.4|19953.4|19963.2|19951.2|15
1737570520000|2025-01-22 18:28:40|19965.4|19953.4|19962.9|19950.9|19965.4|19953.4|19962.8|19950.8|5
1737570530000|2025-01-22 18:28:50|19964.2|19952.2|19964.2|19952.2|19964.2|19952.2|19964.2|19952.2|4
1737570540000|2025-01-22 18:29:00|19965.3|19953.3|19964.3|19952.3|19965.4|19953.4|19964.2|19952.2|11
1737570550000|2025-01-22 18:29:10|19963.1|19951.1|19964.3|19952.3|19964.3|19952.3|19963.1|19951.1|5
1737570560000|2025-01-22 18:29:20|19963.1|19951.1|19963.1|19951.1|19963.1|19951.1|19963.1|19951.1|16
1737570570000|2025-01-22 18:29:30|19964.3|19952.3|19964.3|19952.3|19964.3|19952.3|19964.3|19952.3|4
1737570580000|2025-01-22 18:29:40|19963.2|19951.2|19964.3|19952.3|19964.3|19952.3|19962.9|19950.9|13
1737570600000|2025-01-22 18:30:00|19965.4|19953.4|19969|19957|19969.2|19957.2|19965.4|19953.4|10
1737570610000|2025-01-22 18:30:10|19970.2|19958.2|19969|19957|19970.2|19958.2|19969|19957|5
1737570620000|2025-01-22 18:30:20|19967.9|19955.9|19967.9|19955.9|19967.9|19955.9|19967.9|19955.9|2
1737570630000|2025-01-22 18:30:30|19965.7|19953.7|19962.9|19950.9|19965.7|19953.7|19962.9|19950.9|27
1737570640000|2025-01-22 18:30:40|19965.3|19953.3|19965.4|19953.4|19966.5|19954.5|19964.2|19952.2|1
1737570650000|2025-01-22 18:30:50|19966.5|19954.5|19965.4|19953.4|19966.5|19954.5|19965.4|19953.4|4
1737570660000|2025-01-22 18:31:00|19966.5|19954.5|19966.5|19954.5|19966.5|19954.5|19966.5|19954.5|1
1737570670000|2025-01-22 18:31:10|19967.7|19955.7|19965.4|19953.4|19967.7|19955.7|19965.4|19953.4|0
1737570680000|2025-01-22 18:31:20|19963.9|19951.9|19965.2|19953.2|19965.2|19953.2|19963.8|19951.8|3
1737570690000|2025-01-22 18:31:30|19964|19952|19962.9|19950.9|19964|19952|19962.9|19950.9|10
1737570700000|2025-01-22 18:31:40|19961.8|19949.8|19965.4|19953.4|19966.5|19954.5|19961.8|19949.8|7
1737570710000|2025-01-22 18:31:50|19965.3|19953.3|19966.5|19954.5|19966.5|19954.5|19965.3|19953.3|1
1737570720000|2025-01-22 18:32:00|19965.4|19953.4|19965.4|19953.4|19965.4|19953.4|19965.4|19953.4|1
1737570740000|2025-01-22 18:32:20|19966.5|19954.5|19966.5|19954.5|19967.7|19955.7|19966.5|19954.5|8
1737570750000|2025-01-22 18:32:30|19967.7|19955.7|19967.7|19955.7|19967.7|19955.7|19967.7|19955.7|2
1737570760000|2025-01-22 18:32:40|||||||||6
1737570780000|2025-01-22 18:33:00|19968.9|19956.9|19971.4|19959.4|19971.4|19959.4|19968.9|19956.9|6
1737570790000|2025-01-22 18:33:10|19971.5|19959.5|19971.5|19959.5|19972.7|19960.7|19971.5|19959.5|1
1737570800000|2025-01-22 18:33:20|19970.4|19958.4|19970.4|19958.4|19971.5|19959.5|19970.3|19958.3|12
1737570810000|2025-01-22 18:33:30|19968.1|19956.1|19970.4|19958.4|19970.4|19958.4|19968.1|19956.1|1
1737570820000|2025-01-22 18:33:40|19969.3|19957.3|19970.4|19958.4|19970.4|19958.4|19969.3|19957.3|1
1737570830000|2025-01-22 18:33:50|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|2
1737570840000|2025-01-22 18:34:00|19970.4|19958.4|19970.4|19958.4|19970.4|19958.4|19970.4|19958.4|0
1737570850000|2025-01-22 18:34:10|19969.3|19957.3|19969.3|19957.3|19969.3|19957.3|19969.3|19957.3|1
1737570860000|2025-01-22 18:34:20|||||||||1
1737570870000|2025-01-22 18:34:30|19968.2|19956.2|19968.2|19956.2|19968.2|19956.2|19968.2|19956.2|6
1737570880000|2025-01-22 18:34:40|19967.1|19955.1|19967.1|19955.1|19967.1|19955.1|19967.1|19955.1|2
1737570890000|2025-01-22 18:34:50|19968.2|19956.2|19968.2|19956.2|19968.2|19956.2|19968.2|19956.2|6
1737570900000|2025-01-22 18:35:00|19968.3|19956.3|19969.6|19957.6|19970.7|19958.7|19968.3|19956.3|6
1737570910000|2025-01-22 18:35:10|19970.7|19958.7|19968.2|19956.2|19970.7|19958.7|19968.1|19956.1|8
1737570920000|2025-01-22 18:35:20|19968.1|19956.1|19967.9|19955.9|19968.1|19956.1|19966.8|19954.8|3
1737570930000|2025-01-22 18:35:30|19966.8|19954.8|19965.6|19953.6|19966.8|19954.8|19965.6|19953.6|2
1737570940000|2025-01-22 18:35:40|19966.8|19954.8|19965.7|19953.7|19967.9|19955.9|19965.7|19953.7|0
1737570960000|2025-01-22 18:36:00|19965.6|19953.6|19967.9|19955.9|19967.9|19955.9|19965.4|19953.4|5
1737570970000|2025-01-22 18:36:10|19966.7|19954.7|19965.4|19953.4|19966.7|19954.7|19965.4|19953.4|8
1737570980000|2025-01-22 18:36:20|19961.5|19949.5|19961.5|19949.5|19962.7|19950.7|19961.5|19949.5|3
1737570990000|2025-01-22 18:36:30|19960.4|19948.4|19961.5|19949.5|19961.5|19949.5|19960.4|19948.4|0
1737571000000|2025-01-22 18:36:40|19962.7|19950.7|19962.9|19950.9|19962.9|19950.9|19961.7|19949.7|1
1737571020000|2025-01-22 18:37:00|19960.4|19948.4|19957.2|19945.2|19960.6|19948.6|19955.6|19943.6|31
1737571030000|2025-01-22 18:37:10|19958.3|19946.3|19956.9|19944.9|19958.4|19946.4|19955.7|19943.7|18
1737571040000|2025-01-22 18:37:20|19956.8|19944.8|19954|19942|19956.8|19944.8|19952.8|19940.8|4
1737571050000|2025-01-22 18:37:30|19952.9|19940.9|19950.7|19938.7|19953.1|19941.1|19950.7|19938.7|3
1737571060000|2025-01-22 18:37:40|19950.6|19938.6|19946.9|19934.9|19950.6|19938.6|19946.9|19934.9|4
1737571070000|2025-01-22 18:37:50|19948.1|19936.1|19944.7|19932.7|19948.2|19936.2|19943.4|19931.4|4
1737571080000|2025-01-22 18:38:00|19943.4|19931.4|19945.8|19933.8|19945.8|19933.8|19943.4|19931.4|4
1737571090000|2025-01-22 18:38:10|19944.7|19932.7|19945.8|19933.8|19945.8|19933.8|19944.7|19932.7|0
1737571100000|2025-01-22 18:38:20|19943.6|19931.6|19945.8|19933.8|19945.9|19933.9|19943.6|19931.6|2
1737571110000|2025-01-22 18:38:30|19945|19933|19943.7|19931.7|19945|19933|19943.6|19931.6|4
1737571120000|2025-01-22 18:38:40|19943.8|19931.8|19943.7|19931.7|19945|19933|19943.7|19931.7|0
1737571130000|2025-01-22 18:38:50|19943.8|19931.8|19945.1|19933.1|19946.3|19934.3|19943.8|19931.8|2
1737571140000|2025-01-22 18:39:00|19946.3|19934.3|19948.7|19936.7|19948.7|19936.7|19946.2|19934.2|0
1737571150000|2025-01-22 18:39:10|19947.6|19935.6|19946.5|19934.5|19947.6|19935.6|19946.5|19934.5|1
1737571160000|2025-01-22 18:39:20|19948.7|19936.7|19947.7|19935.7|19948.7|19936.7|19947.7|19935.7|2
1737571170000|2025-01-22 18:39:30|19948.8|19936.8|19951.3|19939.3|19951.3|19939.3|19947.7|19935.7|2
1737571180000|2025-01-22 18:39:40|19950.2|19938.2|19950.2|19938.2|19951.2|19939.2|19950.1|19938.1|4
1737571190000|2025-01-22 18:39:50|19951.3|19939.3|19950.2|19938.2|19951.3|19939.3|19950.2|19938.2|8
1737571200000|2025-01-22 18:40:00|19949|19937|19949|19937|19949|19937|19949|19937|1
1737571210000|2025-01-22 18:40:10|19947.5|19935.5|19948.8|19936.8|19948.8|19936.8|19946.6|19934.6|7
1737571220000|2025-01-22 18:40:20|19948.7|19936.7|19948.8|19936.8|19948.8|19936.8|19948.7|19936.7|1
1737571230000|2025-01-22 18:40:30|19948.7|19936.7|19948.7|19936.7|19948.7|19936.7|19948.7|19936.7|1
1737571240000|2025-01-22 18:40:40|19947.5|19935.5|19952.5|19940.5|19953.6|19941.6|19947.5|19935.5|6
1737571250000|2025-01-22 18:40:50|19951.3|19939.3|19951.3|19939.3|19952.5|19940.5|19951.2|19939.2|1
1737571260000|2025-01-22 18:41:00|19952.5|19940.5|19951.2|19939.2|19952.5|19940.5|19951.2|19939.2|1
1737571270000|2025-01-22 18:41:10|||||||||1
1737571280000|2025-01-22 18:41:20|||||||||4
1737571290000|2025-01-22 18:41:30|||||||||1
1737571300000|2025-01-22 18:41:40|19950.1|19938.1|19950.1|19938.1|19950.1|19938.1|19950.1|19938.1|0
1737571310000|2025-01-22 18:41:50|||||||||1
1737571330000|2025-01-22 18:42:10|19951.2|19939.2|19951.3|19939.3|19951.5|19939.5|19951.2|19939.2|6
1737571340000|2025-01-22 18:42:20|19951.2|19939.2|19951.2|19939.2|19951.2|19939.2|19951.2|19939.2|0
1737571350000|2025-01-22 18:42:30|19950.1|19938.1|19948.8|19936.8|19950.1|19938.1|19948.8|19936.8|0
1737571360000|2025-01-22 18:42:40|19948.7|19936.7|19948.8|19936.8|19948.8|19936.8|19948.7|19936.7|0
1737571370000|2025-01-22 18:42:50|19948.7|19936.7|19946.2|19934.2|19948.7|19936.7|19946.1|19934.1|3
1737571380000|2025-01-22 18:43:00|19946.1|19934.1|19946.2|19934.2|19946.2|19934.2|19946.1|19934.1|0
1737571390000|2025-01-22 18:43:10|19944|19932|19945|19933|19945|19933|19942.6|19930.6|0
1737571400000|2025-01-22 18:43:20|19943.8|19931.8|19943.7|19931.7|19943.8|19931.8|19943.6|19931.6|1
1737571410000|2025-01-22 18:43:30|19943.6|19931.6|19943.7|19931.7|19943.7|19931.7|19943.6|19931.6|2
1737571420000|2025-01-22 18:43:40|19945.1|19933.1|19946.2|19934.2|19946.2|19934.2|19945.1|19933.1|3
1737571440000|2025-01-22 18:44:00|19947.5|19935.5|19948.7|19936.7|19948.7|19936.7|19947.5|19935.5|2
1737571450000|2025-01-22 18:44:10|19948.8|19936.8|19951.1|19939.1|19951.2|19939.2|19948.7|19936.7|1
1737571460000|2025-01-22 18:44:20|19952.5|19940.5|19950|19938|19952.5|19940.5|19950|19938|4
1737571470000|2025-01-22 18:44:30|19948.8|19936.8|19948.7|19936.7|19950|19938|19948.6|19936.6|1
1737571480000|2025-01-22 18:44:40|19948.6|19936.6|19950|19938|19951.1|19939.1|19948.6|19936.6|0
1737571490000|2025-01-22 18:44:50|19950.1|19938.1|19952.5|19940.5|19952.5|19940.5|19950|19938|2
1737571500000|2025-01-22 18:45:00|19952.3|19940.3|19952.3|19940.3|19952.3|19940.3|19952.3|19940.3|0
1737571510000|2025-01-22 18:45:10|19952.5|19940.5|19951.2|19939.2|19952.5|19940.5|19951.1|19939.1|1
1737571520000|2025-01-22 18:45:20|19951.1|19939.1|19952.3|19940.3|19953.6|19941.6|19951.1|19939.1|0
1737571530000|2025-01-22 18:45:30|19952.5|19940.5|19952.5|19940.5|19952.5|19940.5|19951.2|19939.2|1
1737571540000|2025-01-22 18:45:40|19953.6|19941.6|19952.5|19940.5|19953.6|19941.6|19952.5|19940.5|0
1737571550000|2025-01-22 18:45:50|19952.3|19940.3|19952.5|19940.5|19952.5|19940.5|19951.2|19939.2|1
1737571560000|2025-01-22 18:46:00|19952.3|19940.3|19951.2|19939.2|19952.5|19940.5|19951.1|19939.1|1
1737571570000|2025-01-22 18:46:10|19953.7|19941.7|19953.6|19941.6|19953.7|19941.7|19952.5|19940.5|2
1737571580000|2025-01-22 18:46:20|19951.2|19939.2|19951.2|19939.2|19952.3|19940.3|19951.2|19939.2|0
1737571590000|2025-01-22 18:46:30|19949.8|19937.8|19950|19938|19950|19938|19948.6|19936.6|8
1737571600000|2025-01-22 18:46:40|19948.8|19936.8|19948.7|19936.7|19950|19938|19948.6|19936.6|0
1737571610000|2025-01-22 18:46:50|19949.8|19937.8|19947.5|19935.5|19949.8|19937.8|19946.2|19934.2|5
1737571620000|2025-01-22 18:47:00|19948.6|19936.6|19950.9|19938.9|19950.9|19938.9|19948.6|19936.6|0
1737571640000|2025-01-22 18:47:20|19949.8|19937.8|19949.8|19937.8|19949.8|19937.8|19949.8|19937.8|2
1737571650000|2025-01-22 18:47:30|19950.9|19938.9|19952.1|19940.1|19952.1|19940.1|19948.7|19936.7|4
1737571660000|2025-01-22 18:47:40|19950.9|19938.9|19953.6|19941.6|19953.6|19941.6|19950.9|19938.9|8
1737571670000|2025-01-22 18:47:50|19952.5|19940.5|19949.8|19937.8|19954.7|19942.7|19949.8|19937.8|2
1737571680000|2025-01-22 18:48:00|19950|19938|19950|19938|19950|19938|19948.7|19936.7|0
1737571690000|2025-01-22 18:48:10|19951.1|19939.1|19952.2|19940.2|19952.2|19940.2|19951.1|19939.1|0
1737571700000|2025-01-22 18:48:20|19951.1|19939.1|19952.2|19940.2|19952.3|19940.3|19951.1|19939.1|1
1737571710000|2025-01-22 18:48:30|19950.9|19938.9|19955.9|19943.9|19955.9|19943.9|19950.9|19938.9|5
1737571720000|2025-01-22 18:48:40|19953.7|19941.7|19955.9|19943.9|19955.9|19943.9|19953.7|19941.7|3
1737571730000|2025-01-22 18:48:50|||||||||11
1737571740000|2025-01-22 18:49:00|19957.1|19945.1|19958.2|19946.2|19958.2|19946.2|19957.1|19945.1|0
1737571750000|2025-01-22 18:49:10|19959.3|19947.3|19959.3|19947.3|19959.3|19947.3|19959.3|19947.3|1
1737571760000|2025-01-22 18:49:20|19960.4|19948.4|19959.3|19947.3|19960.4|19948.4|19959.3|19947.3|2
1737571770000|2025-01-22 18:49:30|19965.3|19953.3|19967.9|19955.9|19967.9|19955.9|19965.3|19953.3|26
1737571780000|2025-01-22 18:49:40|19967.8|19955.8|19965.5|19953.5|19967.9|19955.9|19965.5|19953.5|4
1737571790000|2025-01-22 18:49:50|19965.4|19953.4|19972.1|19960.1|19972.2|19960.2|19964.4|19952.4|83
1737571800000|2025-01-22 18:50:00|19972.2|19960.2|19968.4|19956.4|19972.2|19960.2|19968.3|19956.3|16
1737571810000|2025-01-22 18:50:10|19968.3|19956.3|19969.4|19957.4|19970.7|19958.7|19968.3|19956.3|1
1737571820000|2025-01-22 18:50:20|19968.3|19956.3|19962.2|19950.2|19970.7|19958.7|19962.2|19950.2|10
1737571830000|2025-01-22 18:50:30|19962.1|19950.1|19980.2|19968.2|19980.2|19968.2|19958.6|19946.6|9
1737571840000|2025-01-22 18:50:40|19978.9|19966.9|19980.2|19968.2|19980.2|19968.2|19977.8|19965.8|4
1737571850000|2025-01-22 18:50:50|19986.7|19974.7|19988.9|19976.9|19990|19978|19984.2|19972.2|24
1737571860000|2025-01-22 18:51:00|19987.7|19975.7|19983.9|19971.9|19987.8|19975.8|19983.9|19971.9|3
1737571870000|2025-01-22 18:51:10|19982.8|19970.8|19981.3|19969.3|19983.9|19971.9|19981.3|19969.3|11
1737571880000|2025-01-22 18:51:20|19980.2|19968.2|19978.9|19966.9|19980.2|19968.2|19978.9|19966.9|8
1737571890000|2025-01-22 18:51:30|19978.8|19966.8|19974.2|19962.2|19978.9|19966.9|19974|19962|13
1737571900000|2025-01-22 18:51:40|19987.7|19975.7|19987.4|19975.4|19987.7|19975.7|19985|19973|7
1737571910000|2025-01-22 18:51:50|19988.5|19976.5|19988.6|19976.6|19989.9|19977.9|19987.5|19975.5|5
1737571920000|2025-01-22 18:52:00|19985.3|19973.3|19987.5|19975.5|19987.5|19975.5|19984|19972|0
1737571930000|2025-01-22 18:52:10|19986.3|19974.3|19987.7|19975.7|19987.7|19975.7|19986.3|19974.3|0
1737571940000|2025-01-22 18:52:20|19989|19977|19989|19977|19989|19977|19989|19977|6
1737571960000|2025-01-22 18:52:40|||||||||6
1737571970000|2025-01-22 18:52:50|19990.2|19978.2|19989|19977|19990.2|19978.2|19989|19977|12
1737571980000|2025-01-22 18:53:00|19990.2|19978.2|19990|19978|19990.2|19978.2|19990|19978|62
1737571990000|2025-01-22 18:53:10|19989.9|19977.9|19988.6|19976.6|19990|19978|19988.6|19976.6|1
1737572000000|2025-01-22 18:53:20|19988.8|19976.8|19990|19978|19990|19978|19988.6|19976.6|0
1737572010000|2025-01-22 18:53:30|19991.1|19979.1|19992.4|19980.4|19992.4|19980.4|19991.1|19979.1|5
1737572020000|2025-01-22 18:53:40|19990|19978|19990|19978|19990|19978|19989.9|19977.9|2
1737572030000|2025-01-22 18:53:50|19989.9|19977.9|19987.7|19975.7|19990|19978|19987.5|19975.5|3
1737572040000|2025-01-22 18:54:00|19988.9|19976.9|19990|19978|19990|19978|19987.5|19975.5|1
1737572050000|2025-01-22 18:54:10|19989.8|19977.8|19990|19978|19990|19978|19988.6|19976.6|17
1737572060000|2025-01-22 18:54:20|19988.6|19976.6|19988.6|19976.6|19988.6|19976.6|19988.6|19976.6|2
1737572070000|2025-01-22 18:54:30|19987.5|19975.5|19988.6|19976.6|19988.6|19976.6|19987.5|19975.5|2
1737572080000|2025-01-22 18:54:40|19987.5|19975.5|19987.4|19975.4|19987.5|19975.5|19987.4|19975.4|1
1737572090000|2025-01-22 18:54:50|19986.1|19974.1|19994.6|19982.6|19994.6|19982.6|19985|19973|21
1737572100000|2025-01-22 18:55:00|19993.4|19981.4|19994.6|19982.6|19994.6|19982.6|19992.1|19980.1|9
1737572110000|2025-01-22 18:55:10|19993.5|19981.5|19985|19973|19993.5|19981.5|19983.9|19971.9|35
1737572120000|2025-01-22 18:55:20|19984.9|19972.9|19982.5|19970.5|19986|19974|19982.5|19970.5|27
1737572130000|2025-01-22 18:55:30|19981.4|19969.4|19982.5|19970.5|19982.5|19970.5|19981.4|19969.4|16
1737572140000|2025-01-22 18:55:40|19982.7|19970.7|19977.9|19965.9|19982.7|19970.7|19977.9|19965.9|7
1737572150000|2025-01-22 18:55:50|19980.2|19968.2|19982.5|19970.5|19982.7|19970.7|19980.2|19968.2|10
1737572160000|2025-01-22 18:56:00|19982.7|19970.7|19981.4|19969.4|19984.9|19972.9|19981.4|19969.4|11
1737572170000|2025-01-22 18:56:10|19980.3|19968.3|19981|19969|19983.6|19971.6|19980|19968|9
1737572180000|2025-01-22 18:56:20|19981.1|19969.1|19979.9|19967.9|19981.1|19969.1|19979.9|19967.9|4
1737572190000|2025-01-22 18:56:30|19981.1|19969.1|19981.1|19969.1|19981.3|19969.3|19981.1|19969.1|10
1737572200000|2025-01-22 18:56:40|19979.9|19967.9|19978.6|19966.6|19979.9|19967.9|19977.4|19965.4|25
1737572210000|2025-01-22 18:56:50|19977.5|19965.5|19976.3|19964.3|19977.5|19965.5|19976.3|19964.3|8
1737572220000|2025-01-22 18:57:00|19977.4|19965.4|19977.4|19965.4|19977.4|19965.4|19977.4|19965.4|10
1737572230000|2025-01-22 18:57:10|19978.6|19966.6|19978.6|19966.6|19979.9|19967.9|19977.4|19965.4|30
1737572240000|2025-01-22 18:57:20|19977.4|19965.4|19978.4|19966.4|19978.6|19966.6|19977.4|19965.4|15
1737572250000|2025-01-22 18:57:30|19978.5|19966.5|19982.4|19970.4|19984.6|19972.6|19978.5|19966.5|20
1737572260000|2025-01-22 18:57:40|19980.9|19968.9|19985.9|19973.9|19987.1|19975.1|19980.9|19968.9|23
1737572270000|2025-01-22 18:57:50|19985.7|19973.7|19984.6|19972.6|19985.9|19973.9|19982.1|19970.1|14
1737572280000|2025-01-22 18:58:00|19983.4|19971.4|19982.3|19970.3|19985.7|19973.7|19982.3|19970.3|55
1737572290000|2025-01-22 18:58:10|19982.1|19970.1|19982.1|19970.1|19982.3|19970.3|19982.1|19970.1|9
1737572300000|2025-01-22 18:58:20|19984.6|19972.6|19983.1|19971.1|19985.7|19973.7|19982|19970|12
1737572310000|2025-01-22 18:58:30|19983.2|19971.2|19981.9|19969.9|19984.4|19972.4|19980.7|19968.7|5
1737572320000|2025-01-22 18:58:40|19980.6|19968.6|19982|19970|19982|19970|19979.5|19967.5|16
1737572330000|2025-01-22 18:58:50|19983.1|19971.1|19982.1|19970.1|19983.4|19971.4|19982.1|19970.1|13
1737572340000|2025-01-22 18:59:00|19983.5|19971.5|19985.4|19973.4|19985.4|19973.4|19983.5|19971.5|35
1737572350000|2025-01-22 18:59:10|19985.5|19973.5|19983.8|19971.8|19985.5|19973.5|19982.9|19970.9|14
1737572360000|2025-01-22 18:59:20|19983.9|19971.9|19985.1|19973.1|19985.1|19973.1|19982.4|19970.4|70
1737572370000|2025-01-22 18:59:30|19985|19973|19985.4|19973.4|19985.4|19973.4|19982.5|19970.5|106
1737572380000|2025-01-22 18:59:40|19985.5|19973.5|19987.6|19975.6|19987.9|19975.9|19985.4|19973.4|108
1737572390000|2025-01-22 18:59:50|19985.1|19973.1|19987.6|19975.6|19987.8|19975.8|19985.1|19973.1|83
1737572400000|2025-01-22 19:00:00|19985.3|19973.3|19987.9|19975.9|19987.9|19975.9|19985.1|19973.1|42
1737572410000|2025-01-22 19:00:10|19990.1|19978.1|19987.9|19975.9|19990.7|19978.7|19987.9|19975.9|49
1737572420000|2025-01-22 19:00:20|19989.2|19977.2|19988.2|19976.2|19989.2|19977.2|19988|19976|12
1737572430000|2025-01-22 19:00:30|19987.9|19975.9|19990.1|19978.1|19990.3|19978.3|19987.8|19975.8|32
1737572440000|2025-01-22 19:00:40|19990.3|19978.3|19990.1|19978.1|19990.3|19978.3|19989|19977|7
1737572450000|2025-01-22 19:00:50|19990.3|19978.3|19992.9|19980.9|19992.9|19980.9|19990.3|19978.3|13
1737572460000|2025-01-22 19:01:00|19992.8|19980.8|19990.1|19978.1|19992.8|19980.8|19990.1|19978.1|26
1737572470000|2025-01-22 19:01:10|19989|19977|19989|19977|19990.1|19978.1|19989|19977|12
1737572480000|2025-01-22 19:01:20|19990.1|19978.1|19989|19977|19990.1|19978.1|19987.9|19975.9|6
1737572490000|2025-01-22 19:01:30|19987.9|19975.9|19989|19977|19989|19977|19987.9|19975.9|3
1737572500000|2025-01-22 19:01:40|19990.1|19978.1|19990.3|19978.3|19990.3|19978.3|19990.1|19978.1|10
1737572510000|2025-01-22 19:01:50|19990.1|19978.1|19990.1|19978.1|19990.3|19978.3|19990.1|19978.1|3
1737572520000|2025-01-22 19:02:00|||||||||3
1737572530000|2025-01-22 19:02:10|||||||||8
1737572540000|2025-01-22 19:02:20|19987.9|19975.9|19987.6|19975.6|19987.9|19975.9|19987.6|19975.6|18
1737572550000|2025-01-22 19:02:30|19986.5|19974.5|19985.4|19973.4|19986.5|19974.5|19985.4|19973.4|20
1737572560000|2025-01-22 19:02:40|19986.5|19974.5|19987.6|19975.6|19987.6|19975.6|19986.5|19974.5|12
1737572570000|2025-01-22 19:02:50|||||||||3
1737572580000|2025-01-22 19:03:00|||||||||21
1737572590000|2025-01-22 19:03:10|||||||||8
1737572600000|2025-01-22 19:03:20|19986.5|19974.5|19982.8|19970.8|19986.5|19974.5|19982.8|19970.8|36
1737572610000|2025-01-22 19:03:30|19982.9|19970.9|19982.9|19970.9|19982.9|19970.9|19982.9|19970.9|8
1737572620000|2025-01-22 19:03:40|19984|19972|19982.8|19970.8|19984.2|19972.2|19982.6|19970.6|8
1737572630000|2025-01-22 19:03:50|19982.6|19970.6|19981.5|19969.5|19982.8|19970.8|19980.4|19968.4|1
1737572640000|2025-01-22 19:04:00|19982.6|19970.6|19985|19973|19985.1|19973.1|19982.6|19970.6|3
1737572650000|2025-01-22 19:04:10|19985.3|19973.3|19985.4|19973.4|19986.5|19974.5|19985.1|19973.1|33
1737572660000|2025-01-22 19:04:20|19984.3|19972.3|19984.3|19972.3|19985.4|19973.4|19984.3|19972.3|15
1737572670000|2025-01-22 19:04:30|19983.2|19971.2|19981.8|19969.8|19983.2|19971.2|19981.7|19969.7|22
1737572680000|2025-01-22 19:04:40|19981.9|19969.9|19982.9|19970.9|19984.2|19972.2|19981.9|19969.9|0
1737572690000|2025-01-22 19:04:50|19983|19971|19984.3|19972.3|19988.6|19976.6|19980.7|19968.7|67
1737642600000|2025-01-23 14:30:00|19972.6|19960.6|19966.9|19954.9|19978.5|19962.8|19965.8|19953.8|17
1737642610000|2025-01-23 14:30:10|19967|19955|19978.3|19966.3|19980.7|19968.7|19965.8|19953.8|70
1737642620000|2025-01-23 14:30:20|19977|19965|19976|19964|19978.3|19966.3|19970.7|19958.7|56
1737642630000|2025-01-23 14:30:30|19974.9|19962.9|19976|19964|19978.5|19966.5|19974.5|19962.5|32
1737642640000|2025-01-23 14:30:40|19973.6|19961.6|19967.6|19955.6|19976.3|19964.3|19967.6|19955.6|26
1737642650000|2025-01-23 14:30:50|19964.1|19952.1|19959.9|19947.9|19968.9|19956.9|19959.9|19947.9|21
1737642660000|2025-01-23 14:31:00|19958.8|19946.8|19971|19959|19971|19959|19958.6|19946.6|74
1737642670000|2025-01-23 14:31:10|19971.1|19959.1|19972.2|19960.2|19973.4|19961.4|19969.9|19957.9|1
1737642680000|2025-01-23 14:31:20|19972|19960|19970.8|19958.8|19972|19960|19968.3|19956.3|8
1737642690000|2025-01-23 14:31:30|19970.7|19958.7|19970.5|19958.5|19973.2|19961.2|19968.1|19956.1|20
1737642700000|2025-01-23 14:31:40|19969.2|19957.2|19975.5|19963.5|19975.5|19963.5|19968.1|19956.1|15
1737642710000|2025-01-23 14:31:50|19974.3|19962.3|19973|19961|19974.3|19962.3|19973|19961|4
1737642720000|2025-01-23 14:32:00|19971.7|19959.7|19975.5|19963.5|19975.5|19963.5|19971.7|19959.7|12
1737642730000|2025-01-23 14:32:10|19976.7|19964.7|19978|19966|19978|19966|19976.7|19964.7|21
1737642740000|2025-01-23 14:32:20|19978.1|19966.1|19978.1|19966.1|19980.5|19968.5|19975.7|19963.7|10
1737642750000|2025-01-23 14:32:30|19980.5|19968.5|19978.2|19966.2|19980.5|19968.5|19978.2|19966.2|8
1737642760000|2025-01-23 14:32:40|19979.3|19967.3|19976.9|19964.9|19983|19971|19976.9|19964.9|25
1737642770000|2025-01-23 14:32:50|19975.7|19963.7|19978.2|19966.2|19979.3|19967.3|19975.7|19963.7|1
1737642780000|2025-01-23 14:33:00|19980.6|19968.6|19980.6|19968.6|19983.1|19971.1|19979.2|19967.2|4
1737642790000|2025-01-23 14:33:10|19979.4|19967.4|19979.4|19967.4|19980.7|19968.7|19978.2|19966.2|8
1737642800000|2025-01-23 14:33:20|19980.6|19968.6|19978|19966|19980.6|19968.6|19978|19966|15
1737642810000|2025-01-23 14:33:30|19978.3|19966.3|19981.7|19969.7|19982.8|19970.8|19978.1|19966.1|32
1737642820000|2025-01-23 14:33:40|19979.2|19967.2|19964.7|19952.7|19980.6|19968.6|19964.7|19952.7|53
1737642830000|2025-01-23 14:33:50|19965.8|19953.8|19962|19950|19967|19955|19962|19950|4
1737642840000|2025-01-23 14:34:00|19962.2|19950.2|19963.2|19951.2|19964.5|19952.5|19960.8|19948.8|1
1737642850000|2025-01-23 14:34:10|19961.9|19949.9|19958.1|19946.1|19961.9|19949.9|19956.8|19944.8|10
1737642860000|2025-01-23 14:34:20|19956.9|19944.9|19958.2|19946.2|19958.2|19946.2|19956.9|19944.9|12
1737642870000|2025-01-23 14:34:30|19957.8|19945.8|19957.8|19945.8|19958|19946|19955.6|19943.6|31
1737642880000|2025-01-23 14:34:40|19956.7|19944.7|19964|19952|19964|19952|19956.6|19944.6|29
1737642890000|2025-01-23 14:34:50|19965.2|19953.2|19962.8|19950.8|19965.3|19953.3|19960.2|19948.2|19
1737642900000|2025-01-23 14:35:00|19961.7|19949.7|19966.7|19954.7|19967.8|19955.8|19961.7|19949.7|14
1737642910000|2025-01-23 14:35:10|19967.8|19955.8|19961.5|19949.5|19970.1|19958.1|19961.5|19949.5|12
1737642920000|2025-01-23 14:35:20|19962.6|19950.6|19957.7|19945.7|19962.7|19950.7|19957.7|19945.7|6
1737642930000|2025-01-23 14:35:30|19961.1|19949.1|19960.1|19948.1|19964|19952|19960.1|19948.1|3
1737642940000|2025-01-23 14:35:40|19960.2|19948.2|19958|19946|19960.3|19948.3|19958|19946|4
1737642950000|2025-01-23 14:35:50|19959.2|19947.2|19955.2|19943.2|19960.5|19948.5|19955.2|19943.2|8
1737642960000|2025-01-23 14:36:00|19954.1|19942.1|19955.1|19943.1|19955.2|19943.2|19954|19942|1
1737642970000|2025-01-23 14:36:10|19954|19942|19956.5|19944.5|19957.7|19945.7|19954|19942|35
1737642980000|2025-01-23 14:36:20|19955.3|19943.3|19956.4|19944.4|19956.5|19944.5|19952.8|19940.8|6
1737642990000|2025-01-23 14:36:30|19955.2|19943.2|19957.5|19945.5|19957.5|19945.5|19955.2|19943.2|21
1737643000000|2025-01-23 14:36:40|19956.4|19944.4|19960.2|19948.2|19960.2|19948.2|19956.4|19944.4|81
1737643010000|2025-01-23 14:36:50|19960.1|19948.1|19961.2|19949.2|19961.4|19949.4|19960|19948|32
1737643020000|2025-01-23 14:37:00|19960|19948|19959.9|19947.9|19961.2|19949.2|19958.7|19946.7|27
1737643030000|2025-01-23 14:37:10|19958.7|19946.7|19961|19949|19962.4|19950.4|19956.2|19944.2|16
1737643040000|2025-01-23 14:37:20|19959.9|19947.9|19959.9|19947.9|19961.2|19949.2|19958.7|19946.7|15
1737643050000|2025-01-23 14:37:30|19958.7|19946.7|19959.7|19947.7|19959.9|19947.9|19957.5|19945.5|51
1737643060000|2025-01-23 14:37:40|19959.5|19947.5|19959.7|19947.7|19959.7|19947.7|19959.5|19947.5|1
1737643070000|2025-01-23 14:37:50|19960.9|19948.9|19960.9|19948.9|19962|19950|19960.9|19948.9|8
1737643080000|2025-01-23 14:38:00|19959.8|19947.8|19957.3|19945.3|19959.8|19947.8|19957.3|19945.3|4
1737643090000|2025-01-23 14:38:10|19959.7|19947.7|19960.9|19948.9|19962|19950|19959.7|19947.7|2
1737643100000|2025-01-23 14:38:20|19961|19949|19959.8|19947.8|19961|19949|19959.8|19947.8|0
1737643110000|2025-01-23 14:38:30|19957.4|19945.4|19961|19949|19961|19949|19957.4|19945.4|2
1737643120000|2025-01-23 14:38:40|19960.8|19948.8|19956.1|19944.1|19962.2|19950.2|19955|19943|13
1737643130000|2025-01-23 14:38:50|19955|19943|19954.9|19942.9|19957.4|19945.4|19954.9|19942.9|3
1737643140000|2025-01-23 14:39:00|19956|19944|19954.9|19942.9|19958.6|19946.6|19953.6|19941.6|7
1737643150000|2025-01-23 14:39:10|19953.7|19941.7|19952.5|19940.5|19955.1|19943.1|19952.5|19940.5|29
1737643160000|2025-01-23 14:39:20|19951.4|19939.4|19953.9|19941.9|19955|19943|19951.4|19939.4|24
1737643170000|2025-01-23 14:39:30|19955|19943|19957.5|19945.5|19957.6|19945.6|19955|19943|17
1737643180000|2025-01-23 14:39:40|||||||||11
1737643190000|2025-01-23 14:39:50|19956.4|19944.4|19955.1|19943.1|19956.4|19944.4|19951.5|19939.5|3
1737643200000|2025-01-23 14:40:00|19952.7|19940.7|19946.2|19934.2|19952.7|19940.7|19942.6|19930.6|29
1737643210000|2025-01-23 14:40:10|19943.7|19931.7|19948.5|19936.5|19948.6|19936.6|19943.7|19931.7|10
1737643220000|2025-01-23 14:40:20|19948.6|19936.6|19947.3|19935.3|19949.8|19937.8|19947.3|19935.3|0
1737643230000|2025-01-23 14:40:30|19946.1|19934.1|19945|19933|19946.1|19934.1|19945|19933|5
1737643240000|2025-01-23 14:40:40|19946.1|19934.1|19945|19933|19947.4|19935.4|19945|19933|3
1737643250000|2025-01-23 14:40:50|19946.1|19934.1|19946.1|19934.1|19946.2|19934.2|19945|19933|5
1737643260000|2025-01-23 14:41:00|19945|19933|19945|19933|19947.3|19935.3|19945|19933|6
1737643270000|2025-01-23 14:41:10|19946.1|19934.1|19945|19933|19946.1|19934.1|19945|19933|0
1737643280000|2025-01-23 14:41:20|19946.1|19934.1|19945|19933|19947.3|19935.3|19945|19933|3
1737643290000|2025-01-23 14:41:30|19946.1|19934.1|19945|19933|19946.1|19934.1|19945|19933|0
1737643300000|2025-01-23 14:41:40|||||||||18
1737643310000|2025-01-23 14:41:50|19948.5|19936.5|19947.4|19935.4|19949.9|19937.9|19946.2|19934.2|15
1737643320000|2025-01-23 14:42:00|19946.2|19934.2|19948.5|19936.5|19948.6|19936.6|19945|19933|10
1737643330000|2025-01-23 14:42:10|19948.4|19936.4|19956|19944|19956|19944|19948.4|19936.4|20
1737643340000|2025-01-23 14:42:20|19954.8|19942.8|19958.5|19946.5|19959.7|19947.7|19954.8|19942.8|6
1737643350000|2025-01-23 14:42:30|19959.7|19947.7|19959.7|19947.7|19959.7|19947.7|19959.7|19947.7|11
1737643360000|2025-01-23 14:42:40|19957.2|19945.2|19957.3|19945.3|19957.3|19945.3|19956|19944|10
1737643370000|2025-01-23 14:42:50|19957.2|19945.2|19957.3|19945.3|19957.3|19945.3|19957.2|19945.2|9
1737643380000|2025-01-23 14:43:00|||||||||4
1737643390000|2025-01-23 14:43:10|19957.2|19945.2|19948.5|19936.5|19957.2|19945.2|19948.5|19936.5|7
1737643400000|2025-01-23 14:43:20|19948.6|19936.6|19951.1|19939.1|19951.2|19939.2|19948.5|19936.5|8
1737643410000|2025-01-23 14:43:30|19950|19938|19950|19938|19950|19938|19950|19938|4
1737643420000|2025-01-23 14:43:40|||||||||5
1737643430000|2025-01-23 14:43:50|19951.1|19939.1|19950|19938|19951.2|19939.2|19950|19938|4
1737643440000|2025-01-23 14:44:00|19947.5|19935.5|19942.7|19930.7|19947.5|19935.5|19942.7|19930.7|19
1737643450000|2025-01-23 14:44:10|19945|19933|19945|19933|19945|19933|19945|19933|6
1737643460000|2025-01-23 14:44:20|19946.1|19934.1|19946.2|19934.2|19946.2|19934.2|19945|19933|10
1737643470000|2025-01-23 14:44:30|19947.4|19935.4|19946.2|19934.2|19947.4|19935.4|19946.1|19934.1|2
1737643480000|2025-01-23 14:44:40|||||||||4
1737643490000|2025-01-23 14:44:50|19946.1|19934.1|19942.3|19930.3|19946.1|19934.1|19940|19928|9
1737643500000|2025-01-23 14:45:00|19939.7|19927.7|19939.7|19927.7|19942.2|19930.2|19939.7|19927.7|21
1737643510000|2025-01-23 14:45:10|19939.8|19927.8|19939.7|19927.7|19940.9|19928.9|19939.7|19927.7|1
1737643520000|2025-01-23 14:45:20|19939.8|19927.8|19942|19930|19942|19930|19939.7|19927.7|16
1737643530000|2025-01-23 14:45:30|19943.3|19931.3|19943.3|19931.3|19943.3|19931.3|19943.3|19931.3|107
1737643540000|2025-01-23 14:45:40|19943.2|19931.2|19945.8|19933.8|19945.8|19933.8|19940.8|19928.8|26
1737643550000|2025-01-23 14:45:50|19945.7|19933.7|19944.4|19932.4|19945.7|19933.7|19944.4|19932.4|4
1737643560000|2025-01-23 14:46:00|19941.9|19929.9|19940.7|19928.7|19941.9|19929.9|19939.4|19927.4|2
1737643570000|2025-01-23 14:46:10|19939.5|19927.5|19939.4|19927.4|19939.5|19927.5|19939.4|19927.4|19
1737643580000|2025-01-23 14:46:20|19942|19930|19945.9|19933.9|19945.9|19933.9|19941|19929|18
1737643590000|2025-01-23 14:46:30|19946|19934|19943.5|19931.5|19949.8|19937.8|19943.5|19931.5|6
1737643600000|2025-01-23 14:46:40|19943.4|19931.4|19947.3|19935.3|19947.3|19935.3|19942.4|19930.4|6
1737643610000|2025-01-23 14:46:50|19948.4|19936.4|19947.3|19935.3|19948.4|19936.4|19947.3|19935.3|4
1737643620000|2025-01-23 14:47:00|19947.4|19935.4|19947.4|19935.4|19947.4|19935.4|19947.4|19935.4|5
1737643630000|2025-01-23 14:47:10|19950.1|19938.1|19954.9|19942.9|19956.2|19944.2|19950.1|19938.1|10
1737643640000|2025-01-23 14:47:20|19956.2|19944.2|19958.5|19946.5|19958.5|19946.5|19956.2|19944.2|1
1737643650000|2025-01-23 14:47:30|19957.4|19945.4|19958.5|19946.5|19958.5|19946.5|19957.4|19945.4|0
1737643660000|2025-01-23 14:47:40|19961.1|19949.1|19961.1|19949.1|19961.1|19949.1|19961.1|19949.1|2
1737643670000|2025-01-23 14:47:50|19961|19949|19953.7|19941.7|19962.4|19950.4|19953.7|19941.7|9
1737643680000|2025-01-23 14:48:00|19953.6|19941.6|19948.7|19936.7|19953.7|19941.7|19947.4|19935.4|2
1737643690000|2025-01-23 14:48:10|19950|19938|19952.5|19940.5|19952.6|19940.6|19948.7|19936.7|5
1737643700000|2025-01-23 14:48:20|19951.5|19939.5|19948.7|19936.7|19952.5|19940.5|19948.7|19936.7|10
1737643710000|2025-01-23 14:48:30|19949.9|19937.9|19950|19938|19950|19938|19948.7|19936.7|0
1737643720000|2025-01-23 14:48:40|19949.8|19937.8|19945|19933|19949.8|19937.8|19945|19933|15
1737643730000|2025-01-23 14:48:50|19947.6|19935.6|19948.5|19936.5|19948.5|19936.5|19946.4|19934.4|17
1737643740000|2025-01-23 14:49:00|19949.6|19937.6|19950.6|19938.6|19950.7|19938.7|19949.3|19937.3|4
1737643750000|2025-01-23 14:49:10|19949.4|19937.4|19949.4|19937.4|19949.4|19937.4|19949.4|19937.4|0
1737643760000|2025-01-23 14:49:20|19948.3|19936.3|19948.3|19936.3|19948.3|19936.3|19948.3|19936.3|0
1737643770000|2025-01-23 14:49:30|19948.2|19936.2|19949.4|19937.4|19950.7|19938.7|19948.2|19936.2|7
1737643780000|2025-01-23 14:49:40|19949.5|19937.5|19949.5|19937.5|19949.5|19937.5|19949.4|19937.4|0
1737643800000|2025-01-23 14:50:00|19949.4|19937.4|19944.5|19932.5|19949.4|19937.4|19942|19930|4
1737643810000|2025-01-23 14:50:10|19944.4|19932.4|19943.3|19931.3|19944.4|19932.4|19942.1|19930.1|0
1737643830000|2025-01-23 14:50:30|19944.3|19932.3|19944.3|19932.3|19944.3|19932.3|19944.3|19932.3|13
1737643840000|2025-01-23 14:50:40|19945.6|19933.6|19948.1|19936.1|19948.1|19936.1|19945.6|19933.6|1
1737643850000|2025-01-23 14:50:50|19945.6|19933.6|19944.3|19932.3|19946.8|19934.8|19944.3|19932.3|1
1737643860000|2025-01-23 14:51:00|19945.6|19933.6|19944.3|19932.3|19945.6|19933.6|19944.3|19932.3|2
1737643870000|2025-01-23 14:51:10|19943.1|19931.1|19943.1|19931.1|19943.1|19931.1|19941.7|19929.7|3
1737643880000|2025-01-23 14:51:20|19942.9|19930.9|19942.9|19930.9|19942.9|19930.9|19941.8|19929.8|0
1737643890000|2025-01-23 14:51:30|19942.8|19930.8|19941.7|19929.7|19942.9|19930.9|19941.7|19929.7|41
1737643900000|2025-01-23 14:51:40|19942.8|19930.8|19948.1|19936.1|19948.1|19936.1|19942.8|19930.8|7
1737643910000|2025-01-23 14:51:50|19947.9|19935.9|19947.9|19935.9|19947.9|19935.9|19947.9|19935.9|63
1737643920000|2025-01-23 14:52:00|19947.8|19935.8|19945.3|19933.3|19947.8|19935.8|19945.3|19933.3|30
1737643930000|2025-01-23 14:52:10|19942.8|19930.8|19942.8|19930.8|19944|19932|19942.8|19930.8|28
1737643940000|2025-01-23 14:52:20|19944|19932|19941.7|19929.7|19944.1|19932.1|19941.6|19929.6|2
1737643950000|2025-01-23 14:52:30|19942.9|19930.9|19943.1|19931.1|19944.2|19932.2|19942.9|19930.9|1
1737643960000|2025-01-23 14:52:40|19942.9|19930.9|19942.9|19930.9|19942.9|19930.9|19942.9|19930.9|1
1737643970000|2025-01-23 14:52:50|19943.1|19931.1|19941.8|19929.8|19944.2|19932.2|19941.7|19929.7|2
1737643980000|2025-01-23 14:53:00|19941.7|19929.7|19941.8|19929.8|19941.8|19929.8|19941.7|19929.7|0
1737643990000|2025-01-23 14:53:10|19944.3|19932.3|19944.4|19932.4|19945.7|19933.7|19944.3|19932.3|6
1737644000000|2025-01-23 14:53:20|19945.8|19933.8|19945.7|19933.7|19945.8|19933.8|19944.5|19932.5|1
1737644010000|2025-01-23 14:53:30|19945.8|19933.8|19945.7|19933.7|19945.8|19933.8|19945.7|19933.7|0
1737644020000|2025-01-23 14:53:40|19945.8|19933.8|19945.8|19933.8|19946.9|19934.9|19945.8|19933.8|3
1737644030000|2025-01-23 14:53:50|19945.7|19933.7|19938.4|19926.4|19945.7|19933.7|19938.4|19926.4|4
1737644040000|2025-01-23 14:54:00|19938.5|19926.5|19941|19929|19941|19929|19937.1|19925.1|0
1737644050000|2025-01-23 14:54:10|19939.6|19927.6|19932.5|19920.5|19939.6|19927.6|19932.5|19920.5|12
1737644060000|2025-01-23 14:54:20|19936.2|19924.2|19936.2|19924.2|19937.4|19925.4|19935.1|19923.1|8
1737644070000|2025-01-23 14:54:30|19935.1|19923.1|19938.5|19926.5|19939.8|19927.8|19935|19923|7
1737644080000|2025-01-23 14:54:40|19939.6|19927.6|19943.5|19931.5|19943.5|19931.5|19938.5|19926.5|7
1737644090000|2025-01-23 14:54:50|19944.5|19932.5|19946.9|19934.9|19946.9|19934.9|19944.5|19932.5|2
1737644100000|2025-01-23 14:55:00|19945.8|19933.8|19945.8|19933.8|19947|19935|19944.5|19932.5|4
1737644110000|2025-01-23 14:55:10|19944.6|19932.6|19945.8|19933.8|19945.8|19933.8|19944.6|19932.6|7
1737644120000|2025-01-23 14:55:20|19944.6|19932.6|19943.4|19931.4|19945.8|19933.8|19943.4|19931.4|0
1737644130000|2025-01-23 14:55:30|19942.3|19930.3|19942.3|19930.3|19943.4|19931.4|19942.3|19930.3|2
1737644140000|2025-01-23 14:55:40|19943.4|19931.4|19940.9|19928.9|19943.4|19931.4|19939.6|19927.6|1
1737644150000|2025-01-23 14:55:50|19940.8|19928.8|19942.1|19930.1|19942.1|19930.1|19940.8|19928.8|6
1737644160000|2025-01-23 14:56:00|19940.8|19928.8|19939.6|19927.6|19940.9|19928.9|19939.6|19927.6|2
1737644170000|2025-01-23 14:56:10|19940.8|19928.8|19938.4|19926.4|19940.8|19928.8|19938.3|19926.3|0
1737644180000|2025-01-23 14:56:20|19938.3|19926.3|19938.4|19926.4|19938.4|19926.4|19938.3|19926.3|0
1737644190000|2025-01-23 14:56:30|19938.3|19926.3|19934.8|19922.8|19938.4|19926.4|19934.8|19922.8|1
1737644200000|2025-01-23 14:56:40|19934.9|19922.9|19936|19924|19936|19924|19934.8|19922.8|6
1737644210000|2025-01-23 14:56:50|19937.1|19925.1|19936|19924|19937.1|19925.1|19936|19924|6
1737644220000|2025-01-23 14:57:00|19935.9|19923.9|19937.1|19925.1|19937.3|19925.3|19934.8|19922.8|3
1737644230000|2025-01-23 14:57:10|19937.3|19925.3|19939.5|19927.5|19939.5|19927.5|19937.1|19925.1|2
1737644240000|2025-01-23 14:57:20|19938.4|19926.4|19938.4|19926.4|19940.9|19928.9|19937.1|19925.1|2
1737644250000|2025-01-23 14:57:30|19937.3|19925.3|19939.8|19927.8|19939.8|19927.8|19937.3|19925.3|0
1737644260000|2025-01-23 14:57:40|19940|19928|19942.1|19930.1|19942.3|19930.3|19940|19928|9
1737644280000|2025-01-23 14:58:00|19944.8|19932.8|19942.3|19930.3|19946|19934|19942.1|19930.1|2
1737644290000|2025-01-23 14:58:10|19942.4|19930.4|19942.1|19930.1|19943.5|19931.5|19942.1|19930.1|1
1737644300000|2025-01-23 14:58:20|19942.3|19930.3|19943.3|19931.3|19944.5|19932.5|19942.3|19930.3|4
1737644310000|2025-01-23 14:58:30|19944.5|19932.5|19943.3|19931.3|19944.5|19932.5|19943.3|19931.3|5
1737644320000|2025-01-23 14:58:40|19942.1|19930.1|19942.1|19930.1|19944.8|19932.8|19942.1|19930.1|10
1737644330000|2025-01-23 14:58:50|19942.3|19930.3|19944.9|19932.9|19945.9|19933.9|19942.3|19930.3|3
1737644340000|2025-01-23 14:59:00|19946|19934|19942.1|19930.1|19946|19934|19942.1|19930.1|0
1737644350000|2025-01-23 14:59:10|19942.3|19930.3|19942.1|19930.1|19942.3|19930.3|19942.1|19930.1|0
1737644360000|2025-01-23 14:59:20|19942.3|19930.3|19942.3|19930.3|19942.3|19930.3|19942.1|19930.1|2
1737644370000|2025-01-23 14:59:30|19944.5|19932.5|19944.5|19932.5|19944.5|19932.5|19943.3|19931.3|1
1737644380000|2025-01-23 14:59:40|19944.4|19932.4|19944.5|19932.5|19944.5|19932.5|19944.4|19932.4|0
1737644390000|2025-01-23 14:59:50|||||||||3
1737644400000|2025-01-23 15:00:00|19945.7|19933.7|19944.3|19932.3|19945.7|19933.7|19942|19930|14
1737644410000|2025-01-23 15:00:10|19952.6|19940.6|19952.8|19940.8|19952.9|19940.9|19951.5|19939.5|2
1737644420000|2025-01-23 15:00:20|19952.9|19940.9|19960.1|19948.1|19960.2|19948.2|19952.8|19940.8|2
1737644430000|2025-01-23 15:00:30|19959|19947|19957.6|19945.6|19959|19947|19957.5|19945.5|4
1737644440000|2025-01-23 15:00:40|19956.5|19944.5|19958.8|19946.8|19958.8|19946.8|19956.5|19944.5|0
1737644450000|2025-01-23 15:00:50|19961.3|19949.3|19961.3|19949.3|19961.3|19949.3|19961.3|19949.3|1
1737644460000|2025-01-23 15:01:00|19961.2|19949.2|19963.8|19951.8|19963.8|19951.8|19959|19947|32
1737644470000|2025-01-23 15:01:10|19962.7|19950.7|19962.6|19950.6|19963.7|19951.7|19962.6|19950.6|2
1737644480000|2025-01-23 15:01:20|19963.8|19951.8|19965.1|19953.1|19965.1|19953.1|19962.7|19950.7|4
1737644490000|2025-01-23 15:01:30|19965.2|19953.2|19969|19957|19969|19957|19965.2|19953.2|3
1737644500000|2025-01-23 15:01:40|19970.1|19958.1|19967.6|19955.6|19970.1|19958.1|19967.6|19955.6|13
1737644510000|2025-01-23 15:01:50|19966.5|19954.5|19959|19947|19966.5|19954.5|19959|19947|3
1737644520000|2025-01-23 15:02:00|19960.1|19948.1|19961.5|19949.5|19962.7|19950.7|19959|19947|7
1737644530000|2025-01-23 15:02:10|19961.3|19949.3|19961.5|19949.5|19961.5|19949.5|19961.3|19949.3|2
1737644540000|2025-01-23 15:02:20|19961.6|19949.6|19959|19947|19963.7|19951.7|19959|19947|5
1737644550000|2025-01-23 15:02:30|19959.2|19947.2|19960.1|19948.1|19961.5|19949.5|19959.2|19947.2|12
1737644560000|2025-01-23 15:02:40|19959|19947|19959|19947|19961.5|19949.5|19959|19947|4
1737644570000|2025-01-23 15:02:50|19959.1|19947.1|19956.5|19944.5|19960.2|19948.2|19956.5|19944.5|0
1737644580000|2025-01-23 15:03:00|19956.7|19944.7|19954.1|19942.1|19957.7|19945.7|19954.1|19942.1|0
1737644590000|2025-01-23 15:03:10|19952.9|19940.9|19950.3|19938.3|19952.9|19940.9|19950.3|19938.3|3
1737644600000|2025-01-23 15:03:20|19950.2|19938.2|19949|19937|19950.2|19938.2|19949|19937|0
1737644610000|2025-01-23 15:03:30|19949.1|19937.1|19949.1|19937.1|19949.1|19937.1|19949|19937|0
1737644620000|2025-01-23 15:03:40|19949|19937|19954|19942|19954|19942|19949|19937|5
1737644630000|2025-01-23 15:03:50|19955.3|19943.3|19950.3|19938.3|19957.6|19945.6|19950.3|19938.3|2
1737644640000|2025-01-23 15:04:00|19949.1|19937.1|19950.3|19938.3|19950.3|19938.3|19949|19937|1
1737644650000|2025-01-23 15:04:10|19949.1|19937.1|19949.1|19937.1|19949.1|19937.1|19949|19937|1
1737644660000|2025-01-23 15:04:20|19951.5|19939.5|19951.5|19939.5|19951.5|19939.5|19951.5|19939.5|1
1737644670000|2025-01-23 15:04:30|19950.3|19938.3|19951.5|19939.5|19951.6|19939.6|19950.3|19938.3|0
1737644680000|2025-01-23 15:04:40|19951.6|19939.6|19952.8|19940.8|19954|19942|19949.2|19937.2|1
1737644690000|2025-01-23 15:04:50|19952.7|19940.7|19952.7|19940.7|19952.7|19940.7|19952.7|19940.7|2
1737644700000|2025-01-23 15:05:00|19953.1|19941.1|19950.4|19938.4|19953.1|19941.1|19949.2|19937.2|31
1737644710000|2025-01-23 15:05:10|19951.6|19939.6|19949.3|19937.3|19951.7|19939.7|19949.3|19937.3|0
1737644720000|2025-01-23 15:05:20|19950.4|19938.4|19950.2|19938.2|19950.4|19938.4|19949.1|19937.1|2
1737644730000|2025-01-23 15:05:30|19951.3|19939.3|19949.1|19937.1|19951.3|19939.3|19949.1|19937.1|4
1737644740000|2025-01-23 15:05:40|19949.5|19937.5|19952.1|19940.1|19952.1|19940.1|19949.5|19937.5|32
1737644750000|2025-01-23 15:05:50|19953.3|19941.3|19952.1|19940.1|19953.3|19941.3|19952.1|19940.1|1
1737644760000|2025-01-23 15:06:00|19952|19940|19953.3|19941.3|19953.4|19941.4|19952|19940|1
1737644770000|2025-01-23 15:06:10|19953.4|19941.4|19954.6|19942.6|19954.6|19942.6|19953.4|19941.4|0
1737644780000|2025-01-23 15:06:20|19952.1|19940.1|19952.1|19940.1|19952.1|19940.1|19952.1|19940.1|0
1737644790000|2025-01-23 15:06:30|19950.9|19938.9|19947.1|19935.1|19950.9|19938.9|19947.1|19935.1|17
1737644800000|2025-01-23 15:06:40|19947.3|19935.3|19940.1|19928.1|19947.3|19935.3|19940.1|19928.1|19
1737644810000|2025-01-23 15:06:50|19945.1|19933.1|19941.5|19929.5|19945.1|19933.1|19941.3|19929.3|8
1737644820000|2025-01-23 15:07:00|19941.3|19929.3|19938.7|19926.7|19941.3|19929.3|19937.6|19925.6|9
1737644830000|2025-01-23 15:07:10|19937.6|19925.6|19932.8|19920.8|19937.6|19925.6|19931.7|19919.7|5
1737644840000|2025-01-23 15:07:20|19935.4|19923.4|19935.6|19923.6|19936.7|19924.7|19935.4|19923.4|6
1737644850000|2025-01-23 15:07:30|19936.7|19924.7|19940.3|19928.3|19940.3|19928.3|19936.7|19924.7|1
1737644860000|2025-01-23 15:07:40|19941.5|19929.5|19940.3|19928.3|19941.5|19929.5|19940.3|19928.3|1
1737644870000|2025-01-23 15:07:50|19939.2|19927.2|19937.9|19925.9|19939.2|19927.2|19937.9|19925.9|0
1737644880000|2025-01-23 15:08:00|19939.1|19927.1|19934.2|19922.2|19939.1|19927.1|19934.2|19922.2|4
1737644890000|2025-01-23 15:08:10|19933.1|19921.1|19930.6|19918.6|19934.2|19922.2|19930.6|19918.6|2
1737644900000|2025-01-23 15:08:20|19931.7|19919.7|19930.6|19918.6|19931.7|19919.7|19930.4|19918.4|1
1737644910000|2025-01-23 15:08:30|19928.2|19916.2|19930.7|19918.7|19930.7|19918.7|19928.2|19916.2|4
1737644920000|2025-01-23 15:08:40|19930.6|19918.6|19930.7|19918.7|19930.7|19918.7|19929.4|19917.4|6
1737644930000|2025-01-23 15:08:50|19930.8|19918.8|19933.1|19921.1|19933.1|19921.1|19929.4|19917.4|3
1737644940000|2025-01-23 15:09:00|19931.9|19919.9|19929.6|19917.6|19931.9|19919.9|19928.2|19916.2|32
1737644950000|2025-01-23 15:09:10|19928.5|19916.5|19929.6|19917.6|19929.6|19917.6|19928.5|19916.5|1
1737644960000|2025-01-23 15:09:20|19928.2|19916.2|19928.2|19916.2|19928.2|19916.2|19928.2|19916.2|6
1737644970000|2025-01-23 15:09:30|19928.3|19916.3|19932|19920|19932|19920|19928.3|19916.3|5
1737644980000|2025-01-23 15:09:40|19932.1|19920.1|19932|19920|19932.1|19920.1|19930.9|19918.9|0
1737644990000|2025-01-23 15:09:50|19932.1|19920.1|19934.4|19922.4|19934.4|19922.4|19932|19920|2
1737645000000|2025-01-23 15:10:00|19933.4|19921.4|19934.5|19922.5|19938.2|19926.2|19932.1|19920.1|21
1737645010000|2025-01-23 15:10:10|19934.6|19922.6|19932.1|19920.1|19934.6|19922.6|19932.1|19920.1|1
1737645020000|2025-01-23 15:10:20|19933.3|19921.3|19930.8|19918.8|19933.3|19921.3|19930.8|19918.8|6
1737645030000|2025-01-23 15:10:30|19933.2|19921.2|19931.9|19919.9|19933.2|19921.2|19930.8|19918.8|1
1737645040000|2025-01-23 15:10:40|19930.8|19918.8|19931.9|19919.9|19932|19920|19930.8|19918.8|0
1737645050000|2025-01-23 15:10:50|19932|19920|19933.2|19921.2|19933.2|19921.2|19932|19920|1
1737645060000|2025-01-23 15:11:00|19933.1|19921.1|19933.2|19921.2|19933.2|19921.2|19933.1|19921.1|1
1737645070000|2025-01-23 15:11:10|19933.1|19921.1|19934.1|19922.1|19934.2|19922.2|19933.1|19921.1|23
1737645080000|2025-01-23 15:11:20|19934|19922|19934|19922|19934.1|19922.1|19932.8|19920.8|7
1737645090000|2025-01-23 15:11:30|19931.7|19919.7|19931.6|19919.6|19932.9|19920.9|19931.6|19919.6|2
1737645100000|2025-01-23 15:11:40|19930.4|19918.4|19930.4|19918.4|19930.4|19918.4|19930.4|19918.4|6
1737645110000|2025-01-23 15:11:50|19931.6|19919.6|19931.6|19919.6|19931.6|19919.6|19931.6|19919.6|1
1737645120000|2025-01-23 15:12:00|19932.7|19920.7|19931.6|19919.6|19933.8|19921.8|19931.6|19919.6|4
1737645130000|2025-01-23 15:12:10|||||||||1
1737645150000|2025-01-23 15:12:30|19930.4|19918.4|19930.4|19918.4|19930.4|19918.4|19930.4|19918.4|7
1737645160000|2025-01-23 15:12:40|19929.3|19917.3|19929.3|19917.3|19929.3|19917.3|19929.3|19917.3|7
1737645170000|2025-01-23 15:12:50|19930.4|19918.4|19929.3|19917.3|19930.4|19918.4|19929.3|19917.3|1
1737645180000|2025-01-23 15:13:00|19930.4|19918.4|19928.2|19916.2|19930.4|19918.4|19928.2|19916.2|20
1737645190000|2025-01-23 15:13:10|19930.4|19918.4|19931.7|19919.7|19931.8|19919.8|19930.4|19918.4|5
1737645200000|2025-01-23 15:13:20|19930.6|19918.6|19929.4|19917.4|19930.7|19918.7|19929.4|19917.4|8
1737645210000|2025-01-23 15:13:30|19929.5|19917.5|19929.4|19917.4|19930.6|19918.6|19928.3|19916.3|0
1737645220000|2025-01-23 15:13:40|19928.2|19916.2|19928.3|19916.3|19929.5|19917.5|19928.2|19916.2|4
1737645230000|2025-01-23 15:13:50|19929.4|19917.4|19929.6|19917.6|19929.6|19917.6|19928.3|19916.3|1
1737645240000|2025-01-23 15:14:00|19930.8|19918.8|19930.8|19918.8|19931.9|19919.9|19929.5|19917.5|1
1737645250000|2025-01-23 15:14:10|19929.6|19917.6|19931.9|19919.9|19932|19920|19929.6|19917.6|3
1737645260000|2025-01-23 15:14:20|19932|19920|19931.9|19919.9|19932|19920|19931.9|19919.9|1
1737645270000|2025-01-23 15:14:30|19932|19920|19934.5|19922.5|19934.5|19922.5|19932|19920|1
1737645280000|2025-01-23 15:14:40|19933.3|19921.3|19934.4|19922.4|19934.5|19922.5|19933.3|19921.3|1
1737645290000|2025-01-23 15:14:50|19935.7|19923.7|19935.7|19923.7|19936.8|19924.8|19935.7|19923.7|7
1737645300000|2025-01-23 15:15:00|19935.6|19923.6|19935.4|19923.4|19935.6|19923.6|19935.4|19923.4|1
1737645320000|2025-01-23 15:15:20|19937.8|19925.8|19937.8|19925.8|19937.8|19925.8|19937.8|19925.8|4
1737645330000|2025-01-23 15:15:30|19935.6|19923.6|19936.7|19924.7|19936.7|19924.7|19935.6|19923.6|13
1737645340000|2025-01-23 15:15:40|19937.9|19925.9|19936.7|19924.7|19937.9|19925.9|19936.7|19924.7|2
1737645350000|2025-01-23 15:15:50|19935.4|19923.4|19936.7|19924.7|19936.8|19924.8|19935.4|19923.4|2
1737645360000|2025-01-23 15:16:00|19935.6|19923.6|19934.3|19922.3|19935.6|19923.6|19934.3|19922.3|1
1737645370000|2025-01-23 15:16:10|19935.4|19923.4|19941.7|19929.7|19941.7|19929.7|19935.4|19923.4|3
1737645380000|2025-01-23 15:16:20|19941.8|19929.8|19941.7|19929.7|19943.1|19931.1|19941.7|19929.7|2
1737645390000|2025-01-23 15:16:30|19942|19930|19942|19930|19944.5|19932.5|19942|19930|9
1737645400000|2025-01-23 15:16:40|19943.3|19931.3|19945.6|19933.6|19945.6|19933.6|19943.2|19931.2|1
1737645410000|2025-01-23 15:16:50|19945.7|19933.7|19946.9|19934.9|19948.2|19936.2|19945.7|19933.7|18
1737645420000|2025-01-23 15:17:00|19945.8|19933.8|19945.7|19933.7|19945.8|19933.8|19945.7|19933.7|2
1737645430000|2025-01-23 15:17:10|19947.9|19935.9|19953.2|19941.2|19953.2|19941.2|19947.9|19935.9|11
1737645440000|2025-01-23 15:17:20|19953.3|19941.3|19956.8|19944.8|19956.8|19944.8|19953.3|19941.3|4
1737645450000|2025-01-23 15:17:30|19956.9|19944.9|19955.4|19943.4|19956.9|19944.9|19955.4|19943.4|2
1737645460000|2025-01-23 15:17:40|19955.5|19943.5|19955.5|19943.5|19955.5|19943.5|19955.5|19943.5|2
1737645480000|2025-01-23 15:18:00|19954.3|19942.3|19951.9|19939.9|19955.5|19943.5|19951.9|19939.9|0
1737645490000|2025-01-23 15:18:10|19951.8|19939.8|19952|19940|19953.3|19941.3|19951.7|19939.7|6
1737645500000|2025-01-23 15:18:20|||||||||1
1737645520000|2025-01-23 15:18:40|19952.1|19940.1|19959.5|19947.5|19960.8|19948.8|19952.1|19940.1|29
1737645530000|2025-01-23 15:18:50|19959.6|19947.6|19959.6|19947.6|19960.8|19948.8|19959.6|19947.6|1
1737645540000|2025-01-23 15:19:00|19959.5|19947.5|19958.4|19946.4|19959.6|19947.6|19958.3|19946.3|0
1737645550000|2025-01-23 15:19:10|19959.5|19947.5|19959.5|19947.5|19959.5|19947.5|19958.4|19946.4|7
1737645560000|2025-01-23 15:19:20|19960.7|19948.7|19960.8|19948.8|19962.1|19950.1|19959.6|19947.6|4
1737645570000|2025-01-23 15:19:30|19962|19950|19962|19950|19962|19950|19961.9|19949.9|0
1737645580000|2025-01-23 15:19:40|19963.3|19951.3|19961.9|19949.9|19963.4|19951.4|19961.9|19949.9|2
1737645590000|2025-01-23 15:19:50|19960.8|19948.8|19960.9|19948.9|19961|19949|19959.6|19947.6|6
1737645600000|2025-01-23 15:20:00|||||||||1
1737645610000|2025-01-23 15:20:10|19958.6|19946.6|19958.6|19946.6|19959.8|19947.8|19958.6|19946.6|14
1737645620000|2025-01-23 15:20:20|19959.8|19947.8|19963.3|19951.3|19963.3|19951.3|19959.8|19947.8|7
1737645630000|2025-01-23 15:20:30|19961|19949|19961|19949|19961|19949|19961|19949|1
1737645650000|2025-01-23 15:20:50|19961.1|19949.1|19961|19949|19961.1|19949.1|19961|19949|1
1737645660000|2025-01-23 15:21:00|19960.9|19948.9|19960.1|19948.1|19961.5|19949.5|19959.9|19947.9|40
1737645670000|2025-01-23 15:21:10|19959|19947|19957.7|19945.7|19959|19947|19957.7|19945.7|3
1737645680000|2025-01-23 15:21:20|19959|19947|19961.5|19949.5|19961.5|19949.5|19957.7|19945.7|17
1737645690000|2025-01-23 15:21:30|19960.3|19948.3|19960.3|19948.3|19961.5|19949.5|19959|19947|1
1737645700000|2025-01-23 15:21:40|19960.2|19948.2|19960.1|19948.1|19960.2|19948.2|19959|19947|1
1737645710000|2025-01-23 15:21:50|19959|19947|19960.1|19948.1|19960.1|19948.1|19957.8|19945.8|0
1737645720000|2025-01-23 15:22:00|19959|19947|19962.8|19950.8|19962.8|19950.8|19957.6|19945.6|27
1737645730000|2025-01-23 15:22:10|19961.7|19949.7|19960.3|19948.3|19961.7|19949.7|19960.3|19948.3|1
1737645740000|2025-01-23 15:22:20|19960.1|19948.1|19957.7|19945.7|19960.1|19948.1|19957.7|19945.7|3
1737645750000|2025-01-23 15:22:30|19958.8|19946.8|19960.3|19948.3|19960.3|19948.3|19958.8|19946.8|1
1737645760000|2025-01-23 15:22:40|19961.5|19949.5|19962.7|19950.7|19962.7|19950.7|19961.5|19949.5|10
1737645770000|2025-01-23 15:22:50|19963.8|19951.8|19963.8|19951.8|19963.8|19951.8|19963.8|19951.8|2
1737645780000|2025-01-23 15:23:00|19962.7|19950.7|19962.7|19950.7|19963.8|19951.8|19960.1|19948.1|19
1737645790000|2025-01-23 15:23:10|19962.6|19950.6|19966.5|19954.5|19966.5|19954.5|19962.6|19950.6|2
1737645800000|2025-01-23 15:23:20|19967.7|19955.7|19967.4|19955.4|19967.7|19955.7|19967.4|19955.4|24
1737645810000|2025-01-23 15:23:30|19967.5|19955.5|19967.5|19955.5|19967.5|19955.5|19967.5|19955.5|1
1737645820000|2025-01-23 15:23:40|19968.6|19956.6|19968.7|19956.7|19968.8|19956.8|19968.6|19956.6|4
1737645830000|2025-01-23 15:23:50|19968.8|19956.8|19969|19957|19969|19957|19967.6|19955.6|2
1737645840000|2025-01-23 15:24:00|19971.6|19959.6|19972.7|19960.7|19972.7|19960.7|19971.6|19959.6|0
1737645850000|2025-01-23 15:24:10|19973.8|19961.8|19973.8|19961.8|19973.8|19961.8|19973.8|19961.8|0
1737645860000|2025-01-23 15:24:20|19972.6|19960.6|19972.6|19960.6|19972.6|19960.6|19972.6|19960.6|1
1737645870000|2025-01-23 15:24:30|19973.8|19961.8|19977.6|19965.6|19977.6|19965.6|19973.8|19961.8|16
1737645880000|2025-01-23 15:24:40|19973.8|19961.8|19976.5|19964.5|19976.5|19964.5|19973.8|19961.8|29
1737645890000|2025-01-23 15:24:50|19975.3|19963.3|19976.5|19964.5|19976.5|19964.5|19975.3|19963.3|1
1737645900000|2025-01-23 15:25:00|19975.2|19963.2|19975.1|19963.1|19975.2|19963.2|19975.1|19963.1|1
1737645910000|2025-01-23 15:25:10|19975|19963|19972.7|19960.7|19975.1|19963.1|19972.7|19960.7|2
1737645920000|2025-01-23 15:25:20|19973.8|19961.8|19974|19962|19974|19962|19973.8|19961.8|19
1737645930000|2025-01-23 15:25:30|19972.6|19960.6|19971.5|19959.5|19972.6|19960.6|19971.5|19959.5|1
1737645940000|2025-01-23 15:25:40|19972.6|19960.6|19972.6|19960.6|19972.6|19960.6|19971.5|19959.5|1
1737645950000|2025-01-23 15:25:50|19971.5|19959.5|19971.5|19959.5|19972.6|19960.6|19971.5|19959.5|0
1737645960000|2025-01-23 15:26:00|19970.2|19958.2|19970.1|19958.1|19970.2|19958.2|19967.7|19955.7|2
1737645970000|2025-01-23 15:26:10|19970.2|19958.2|19970.2|19958.2|19970.2|19958.2|19970.1|19958.1|1
1737645980000|2025-01-23 15:26:20|19970.1|19958.1|19970.2|19958.2|19970.2|19958.2|19970.1|19958.1|0
1737645990000|2025-01-23 15:26:30|19970.1|19958.1|19970.1|19958.1|19970.1|19958.1|19969|19957|1
1737646000000|2025-01-23 15:26:40|19970|19958|19971.5|19959.5|19972.6|19960.6|19968.8|19956.8|3
1737646010000|2025-01-23 15:26:50|19972.6|19960.6|19970.3|19958.3|19972.8|19960.8|19970.2|19958.2|0
1737646020000|2025-01-23 15:27:00|19970.2|19958.2|19967.8|19955.8|19970.3|19958.3|19967.8|19955.8|13
1737646030000|2025-01-23 15:27:10|19969.1|19957.1|19969.1|19957.1|19969.1|19957.1|19969.1|19957.1|1
1737646040000|2025-01-23 15:27:20|19969.2|19957.2|19959.2|19947.2|19969.2|19957.2|19959.2|19947.2|9
1737646050000|2025-01-23 15:27:30|19958|19946|19959.2|19947.2|19959.2|19947.2|19958|19946|0
1737646060000|2025-01-23 15:27:40|19958|19946|19955.5|19943.5|19958|19946|19955.5|19943.5|1
1737646070000|2025-01-23 15:27:50|19955.4|19943.4|19954.3|19942.3|19955.4|19943.4|19954.3|19942.3|1
1737646080000|2025-01-23 15:28:00|19953.2|19941.2|19954.3|19942.3|19954.3|19942.3|19950.7|19938.7|1
1737646090000|2025-01-23 15:28:10|19954.2|19942.2|19955.5|19943.5|19955.5|19943.5|19954.2|19942.2|0
1737646100000|2025-01-23 15:28:20|19955.4|19943.4|19954.2|19942.2|19955.5|19943.5|19954.2|19942.2|11
1737646110000|2025-01-23 15:28:30|19954.4|19942.4|19954.4|19942.4|19956.7|19944.7|19954.4|19942.4|4
1737646120000|2025-01-23 15:28:40|19955.5|19943.5|19956.9|19944.9|19956.9|19944.9|19955.5|19943.5|2
1737646130000|2025-01-23 15:28:50|19957.9|19945.9|19958|19946|19958|19946|19957.8|19945.8|1
1737646140000|2025-01-23 15:29:00|19956.9|19944.9|19960.8|19948.8|19964.4|19952.4|19956.8|19944.8|29
1737646150000|2025-01-23 15:29:10|||||||||5
1737646160000|2025-01-23 15:29:20|19960.9|19948.9|19962.1|19950.1|19962.1|19950.1|19960.9|19948.9|7
1737646170000|2025-01-23 15:29:30|19963.3|19951.3|19960.8|19948.8|19963.3|19951.3|19959.6|19947.6|4
1737646180000|2025-01-23 15:29:40|19955.8|19943.8|19954.5|19942.5|19955.8|19943.8|19954.5|19942.5|3
1737646190000|2025-01-23 15:29:50|19953.2|19941.2|19953.3|19941.3|19953.3|19941.3|19953|19941|1
1737646200000|2025-01-23 15:30:00|19956.9|19944.9|19959.3|19947.3|19959.3|19947.3|19956.9|19944.9|1
1737646210000|2025-01-23 15:30:10|19961.6|19949.6|19961.6|19949.6|19961.6|19949.6|19961.6|19949.6|2
1737646220000|2025-01-23 15:30:20|19962.8|19950.8|19965.3|19953.3|19965.3|19953.3|19962.8|19950.8|1
1737646230000|2025-01-23 15:30:30|19965.4|19953.4|19965.3|19953.3|19965.4|19953.4|19964.2|19952.2|4
1737646240000|2025-01-23 15:30:40|||||||||1
1737646250000|2025-01-23 15:30:50|19966.6|19954.6|19966.6|19954.6|19966.6|19954.6|19966.6|19954.6|0
1737646260000|2025-01-23 15:31:00|19962.8|19950.8|19962.8|19950.8|19962.8|19950.8|19962.8|19950.8|1
1737646270000|2025-01-23 15:31:10|19964.3|19952.3|19964.2|19952.2|19964.3|19952.3|19962.8|19950.8|6
1737646280000|2025-01-23 15:31:20|19962.9|19950.9|19964.1|19952.1|19964.1|19952.1|19962.8|19950.8|2
1737646290000|2025-01-23 15:31:30|||||||||2
1737646300000|2025-01-23 15:31:40|19965.2|19953.2|19966.5|19954.5|19966.5|19954.5|19965.2|19953.2|8
1737646310000|2025-01-23 15:31:50|19968.8|19956.8|19968.8|19956.8|19968.8|19956.8|19968.8|19956.8|1
1737646320000|2025-01-23 15:32:00|19973.7|19961.7|19975.1|19963.1|19975.1|19963.1|19973.7|19961.7|16
1737646330000|2025-01-23 15:32:10|19976.3|19964.3|19976.3|19964.3|19976.3|19964.3|19976.3|19964.3|11
1737646340000|2025-01-23 15:32:20|19978.8|19966.8|19982.6|19970.6|19982.6|19970.6|19976.6|19964.6|6
1737646350000|2025-01-23 15:32:30|19982.7|19970.7|19982.4|19970.4|19982.7|19970.7|19982.4|19970.4|6
1737646360000|2025-01-23 15:32:40|19983.6|19971.6|19983.6|19971.6|19983.6|19971.6|19983.6|19971.6|0
1737646370000|2025-01-23 15:32:50|19983.5|19971.5|19989.4|19977.4|19990.8|19978.8|19983.5|19971.5|10
1737646380000|2025-01-23 15:33:00|19989.5|19977.5|19987|19975|19989.5|19977.5|19985.7|19973.7|5
1737646390000|2025-01-23 15:33:10|19986.9|19974.9|19987.1|19975.1|19987.2|19975.2|19986.9|19974.9|1
1737646400000|2025-01-23 15:33:20|19987.2|19975.2|19984.5|19972.5|19987.2|19975.2|19983.4|19971.4|2
1737646410000|2025-01-23 15:33:30|19984.4|19972.4|19984.4|19972.4|19984.6|19972.6|19984.4|19972.4|4
1737646420000|2025-01-23 15:33:40|19984.6|19972.6|19979.6|19967.6|19988.2|19976.2|19979.6|19967.6|9
1737646430000|2025-01-23 15:33:50|19979.7|19967.7|19978.4|19966.4|19979.9|19967.9|19978.4|19966.4|3
1737646440000|2025-01-23 15:34:00|19979.6|19967.6|19981|19969|19982.2|19970.2|19978.4|19966.4|10
1737646450000|2025-01-23 15:34:10|19982.1|19970.1|19984.6|19972.6|19984.6|19972.6|19982.1|19970.1|1
1737646460000|2025-01-23 15:34:20|19983.5|19971.5|19984.6|19972.6|19984.7|19972.7|19982.2|19970.2|7
1737646470000|2025-01-23 15:34:30|19983.5|19971.5|19984.6|19972.6|19984.6|19972.6|19983.5|19971.5|1
1737646480000|2025-01-23 15:34:40|19983.5|19971.5|19984.6|19972.6|19984.6|19972.6|19983.5|19971.5|2
1737646500000|2025-01-23 15:35:00|19983.5|19971.5|19987.4|19975.4|19987.4|19975.4|19983.5|19971.5|24
1737646510000|2025-01-23 15:35:10|19986.1|19974.1|19984.9|19972.9|19986.1|19974.1|19984.9|19972.9|2
1737646520000|2025-01-23 15:35:20|19983.7|19971.7|19984.9|19972.9|19984.9|19972.9|19983.7|19971.7|0
1737646530000|2025-01-23 15:35:30|19985|19973|19982.5|19970.5|19985|19973|19982.5|19970.5|8
1737646540000|2025-01-23 15:35:40|19982.4|19970.4|19981.4|19969.4|19983.6|19971.6|19981.1|19969.1|9
1737646550000|2025-01-23 15:35:50|19981.3|19969.3|19981.6|19969.6|19981.6|19969.6|19981.3|19969.3|9
1737646560000|2025-01-23 15:36:00|19980.3|19968.3|19979.1|19967.1|19980.3|19968.3|19979.1|19967.1|1
1737646570000|2025-01-23 15:36:10|||||||||1
1737646580000|2025-01-23 15:36:20|19979.2|19967.2|19979.2|19967.2|19979.2|19967.2|19979.2|19967.2|8
1737646600000|2025-01-23 15:36:40|19976.8|19964.8|19974.3|19962.3|19976.8|19964.8|19974.3|19962.3|1
1737646610000|2025-01-23 15:36:50|19975.4|19963.4|19974.3|19962.3|19975.4|19963.4|19973.2|19961.2|10
1737646620000|2025-01-23 15:37:00|19972|19960|19974.4|19962.4|19974.4|19962.4|19971.8|19959.8|10
1737646630000|2025-01-23 15:37:10|19975.5|19963.5|19976.7|19964.7|19976.7|19964.7|19975.4|19963.4|1
1737646640000|2025-01-23 15:37:20|19977.8|19965.8|19979.3|19967.3|19979.3|19967.3|19977.8|19965.8|7
1737646650000|2025-01-23 15:37:30|19980.4|19968.4|19976.9|19964.9|19980.4|19968.4|19976.9|19964.9|5
1737646660000|2025-01-23 15:37:40|19977.9|19965.9|19978|19966|19978|19966|19975.8|19963.8|2
1737646670000|2025-01-23 15:37:50|19979.2|19967.2|19976.7|19964.7|19980.4|19968.4|19976.7|19964.7|13
1737646680000|2025-01-23 15:38:00|19975.4|19963.4|19976.6|19964.6|19976.6|19964.6|19975.4|19963.4|2
1737646690000|2025-01-23 15:38:10|19976.7|19964.7|19976.8|19964.8|19976.8|19964.8|19975.5|19963.5|8
1737646700000|2025-01-23 15:38:20|19977.9|19965.9|19977.9|19965.9|19977.9|19965.9|19977.9|19965.9|1
1737646710000|2025-01-23 15:38:30|||||||||1
1737646720000|2025-01-23 15:38:40|19980.4|19968.4|19980.4|19968.4|19980.4|19968.4|19980.4|19968.4|4
1737646730000|2025-01-23 15:38:50|19981.7|19969.7|19981.7|19969.7|19981.7|19969.7|19981.7|19969.7|4
1737646750000|2025-01-23 15:39:10|||||||||2
1737646760000|2025-01-23 15:39:20|19982.8|19970.8|19982.8|19970.8|19982.8|19970.8|19982.7|19970.7|1
1737646780000|2025-01-23 15:39:40|19981.6|19969.6|19981.6|19969.6|19981.6|19969.6|19981.6|19969.6|1
1737646790000|2025-01-23 15:39:50|19983.9|19971.9|19984.1|19972.1|19984.1|19972.1|19983.8|19971.8|6
1737646800000|2025-01-23 15:40:00|19985.2|19973.2|19981.6|19969.6|19985.2|19973.2|19981.6|19969.6|6
1737646810000|2025-01-23 15:40:10|19982.7|19970.7|19982.7|19970.7|19982.7|19970.7|19982.6|19970.6|1
1737646820000|2025-01-23 15:40:20|19982.6|19970.6|19982.7|19970.7|19982.7|19970.7|19982.6|19970.6|12
1737646830000|2025-01-23 15:40:30|19982.6|19970.6|19981.4|19969.4|19982.6|19970.6|19980.3|19968.3|0
1737646840000|2025-01-23 15:40:40|19981.6|19969.6|19981.6|19969.6|19981.6|19969.6|19981.6|19969.6|0
1737646850000|2025-01-23 15:40:50|||||||||2
1737646860000|2025-01-23 15:41:00|||||||||1
1737646870000|2025-01-23 15:41:10|19980.3|19968.3|19980.3|19968.3|19980.3|19968.3|19980.3|19968.3|1
1737646880000|2025-01-23 15:41:20|19979.2|19967.2|19981.6|19969.6|19981.6|19969.6|19979.2|19967.2|2
1737646890000|2025-01-23 15:41:30|19981.8|19969.8|19984.1|19972.1|19985.2|19973.2|19981.8|19969.8|7
1737646900000|2025-01-23 15:41:40|19985.2|19973.2|19986.4|19974.4|19986.4|19974.4|19985.2|19973.2|1
1737646910000|2025-01-23 15:41:50|19985.3|19973.3|19988.8|19976.8|19988.8|19976.8|19985.3|19973.3|7
1737646920000|2025-01-23 15:42:00|19992.8|19980.8|19995.3|19983.3|19996.7|19984.7|19992.8|19980.8|22
1737646930000|2025-01-23 15:42:10|19995.2|19983.2|19990.3|19978.3|19995.2|19983.2|19990.3|19978.3|5
1737646940000|2025-01-23 15:42:20|19991.4|19979.4|19992.7|19980.7|19992.7|19980.7|19991.4|19979.4|1
1737646950000|2025-01-23 15:42:30|19991.6|19979.6|19992.7|19980.7|19992.7|19980.7|19990.2|19978.2|2
1737646960000|2025-01-23 15:42:40|19991.6|19979.6|19990.2|19978.2|19992.7|19980.7|19990.2|19978.2|2
1737646970000|2025-01-23 15:42:50|19989.1|19977.1|19992.6|19980.6|19992.6|19980.6|19989.1|19977.1|1
1737646980000|2025-01-23 15:43:00|19992.7|19980.7|19992.6|19980.6|19992.7|19980.7|19992.6|19980.6|0
1737646990000|2025-01-23 15:43:10|19991.4|19979.4|19992.6|19980.6|19993.8|19981.8|19991.4|19979.4|2
1737647000000|2025-01-23 15:43:20|19990.3|19978.3|19990.3|19978.3|19990.3|19978.3|19990.2|19978.2|1
1737647010000|2025-01-23 15:43:30|19990.2|19978.2|19990.3|19978.3|19990.3|19978.3|19990.2|19978.2|0
1737647020000|2025-01-23 15:43:40|||||||||4
1737647030000|2025-01-23 15:43:50|||||||||1
1737647040000|2025-01-23 15:44:00|19990.2|19978.2|19989.1|19977.1|19990.2|19978.2|19989.1|19977.1|0
1737647050000|2025-01-23 15:44:10|19990.2|19978.2|19990.2|19978.2|19990.2|19978.2|19989.1|19977.1|0
1737647060000|2025-01-23 15:44:20|19991.3|19979.3|19991.3|19979.3|19991.3|19979.3|19991.3|19979.3|6
1737647070000|2025-01-23 15:44:30|19993.8|19981.8|19992.7|19980.7|19993.8|19981.8|19992.7|19980.7|2
1737647080000|2025-01-23 15:44:40|19993.8|19981.8|19993.8|19981.8|19993.8|19981.8|19993.8|19981.8|1
1737647090000|2025-01-23 15:44:50|19995.1|19983.1|19993.9|19981.9|19995.3|19983.3|19993.9|19981.9|5
1737647100000|2025-01-23 15:45:00|19992.7|19980.7|19992.7|19980.7|19992.8|19980.8|19991.6|19979.6|1
1737647110000|2025-01-23 15:45:10|19993.9|19981.9|19992.8|19980.8|19993.9|19981.9|19992.8|19980.8|0
1737647120000|2025-01-23 15:45:20|19992.7|19980.7|19995.3|19983.3|19995.3|19983.3|19992.7|19980.7|0
1737647130000|2025-01-23 15:45:30|19995.4|19983.4|19997.9|19985.9|19998|19986|19995.4|19983.4|23
1737647140000|2025-01-23 15:45:40|19998|19986|20005.1|19993.1|20006.3|19994.3|19997.9|19985.9|7
1737647150000|2025-01-23 15:45:50|20006.2|19994.2|20005.1|19993.1|20006.7|19994.7|20003.9|19991.9|12
1737647160000|2025-01-23 15:46:00|20004.1|19992.1|20005.2|19993.2|20006.4|19994.4|20001.4|19989.4|12
1737647170000|2025-01-23 15:46:10|20005.1|19993.1|20005.1|19993.1|20005.3|19993.3|20003.9|19991.9|6
1737647180000|2025-01-23 15:46:20|20005.3|19993.3|20005.2|19993.2|20005.3|19993.3|20005|19993|1
1737647190000|2025-01-23 15:46:30|20005.3|19993.3|20006.4|19994.4|20006.4|19994.4|20005.2|19993.2|1
1737647200000|2025-01-23 15:46:40|20003.9|19991.9|20001.4|19989.4|20003.9|19991.9|20001.4|19989.4|1
1737647210000|2025-01-23 15:46:50|20000.3|19988.3|20000.3|19988.3|20001.6|19989.6|20000|19988|4
1737647220000|2025-01-23 15:47:00|20000.4|19988.4|20002.8|19990.8|20003.9|19991.9|20000.4|19988.4|3
1737647230000|2025-01-23 15:47:10|20001.7|19989.7|20001.4|19989.4|20002.6|19990.6|20001.3|19989.3|3
1737647250000|2025-01-23 15:47:30|20002.8|19990.8|20003.9|19991.9|20003.9|19991.9|20002.8|19990.8|0
1737647260000|2025-01-23 15:47:40|20004.1|19992.1|20006.3|19994.3|20006.4|19994.4|20004.1|19992.1|0
1737647280000|2025-01-23 15:48:00|20006.4|19994.4|20006.6|19994.6|20006.6|19994.6|20006.4|19994.4|0
1737647290000|2025-01-23 15:48:10|20006.7|19994.7|20006.7|19994.7|20006.7|19994.7|20006.7|19994.7|9
1737647300000|2025-01-23 15:48:20|20006.8|19994.8|20006.8|19994.8|20006.8|19994.8|20006.8|19994.8|0
1737647310000|2025-01-23 15:48:30|20006.4|19994.4|20004.1|19992.1|20006.6|19994.6|20004.1|19992.1|4
1737647320000|2025-01-23 15:48:40|20004.2|19992.2|20001.7|19989.7|20004.2|19992.2|20001.7|19989.7|10
1737647330000|2025-01-23 15:48:50|20002.8|19990.8|20002.8|19990.8|20002.8|19990.8|20002.8|19990.8|0
1737647340000|2025-01-23 15:49:00|20006.3|19994.3|20005.3|19993.3|20006.4|19994.4|20005.3|19993.3|3
1737647350000|2025-01-23 15:49:10|20005.4|19993.4|20005.4|19993.4|20005.5|19993.5|20005.3|19993.3|0
1737647360000|2025-01-23 15:49:20|20006.7|19994.7|20006.7|19994.7|20006.7|19994.7|20006.6|19994.6|0
1737647370000|2025-01-23 15:49:30|20006.6|19994.6|20006.6|19994.6|20006.6|19994.6|20006.6|19994.6|0
1737647380000|2025-01-23 15:49:40|20006.7|19994.7|20006.7|19994.7|20006.7|19994.7|20006.7|19994.7|0
1737647390000|2025-01-23 15:49:50|20006.6|19994.6|20006.4|19994.4|20006.7|19994.7|20004.2|19992.2|0
1737647400000|2025-01-23 15:50:00|20006.6|19994.6|20006.4|19994.4|20006.6|19994.6|20006.4|19994.4|15
1737647410000|2025-01-23 15:50:10|20006.3|19994.3|20001.6|19989.6|20006.3|19994.3|20001.6|19989.6|15
1737647440000|2025-01-23 15:50:40|20001.4|19989.4|20000.3|19988.3|20001.4|19989.4|20000.3|19988.3|4
1737647450000|2025-01-23 15:50:50|20000.2|19988.2|20001.4|19989.4|20001.4|19989.4|20000.2|19988.2|1
1737647460000|2025-01-23 15:51:00|20000.2|19988.2|20000.3|19988.3|20000.3|19988.3|20000.2|19988.2|0
1737647470000|2025-01-23 15:51:10|20001.6|19989.6|20002.9|19990.9|20004.3|19992.3|20001.6|19989.6|16
1737647480000|2025-01-23 15:51:20|20003|19991|20004.3|19992.3|20004.3|19992.3|20003|19991|0
1737647490000|2025-01-23 15:51:30|20004.1|19992.1|20004.2|19992.2|20005.4|19993.4|20004.1|19992.1|8
1737647500000|2025-01-23 15:51:40|20004.1|19992.1|20002.9|19990.9|20004.1|19992.1|20002.9|19990.9|0
1737647510000|2025-01-23 15:51:50|20001.8|19989.8|20002.9|19990.9|20004.2|19992.2|20001.8|19989.8|10
1737647520000|2025-01-23 15:52:00|20003|19991|20002.9|19990.9|20004.1|19992.1|20001.8|19989.8|0
1737647530000|2025-01-23 15:52:10|20004.1|19992.1|20004.1|19992.1|20004.1|19992.1|20002.9|19990.9|0
1737647540000|2025-01-23 15:52:20|20002.9|19990.9|20004.1|19992.1|20004.1|19992.1|20002.9|19990.9|0
1737647550000|2025-01-23 15:52:30|20002.9|19990.9|20002.9|19990.9|20002.9|19990.9|20002.9|19990.9|0
1737647560000|2025-01-23 15:52:40|20004.1|19992.1|20004.1|19992.1|20004.2|19992.2|20002.9|19990.9|1
1737647570000|2025-01-23 15:52:50|20004.3|19992.3|20004.2|19992.2|20004.3|19992.3|20003|19991|0
1737647580000|2025-01-23 15:53:00|20003|19991|20001.8|19989.8|20003|19991|20001.8|19989.8|2
1737647590000|2025-01-23 15:53:10|20002.9|19990.9|20001.7|19989.7|20004.1|19992.1|20001.7|19989.7|14
1737647610000|2025-01-23 15:53:30|20002.9|19990.9|20004.3|19992.3|20004.3|19992.3|20002.9|19990.9|5
1737647620000|2025-01-23 15:53:40|20006.6|19994.6|20006.7|19994.7|20006.7|19994.7|20006.6|19994.6|9
1737647650000|2025-01-23 15:54:10|20006.8|19994.8|20017.8|20005.8|20026.3|20014.3|20006.8|19994.8|7
1737647660000|2025-01-23 15:54:20|20018.9|20006.9|20018.9|20006.9|20023.9|20011.9|20018.9|20006.9|6
1737647670000|2025-01-23 15:54:30|||||||||1
1737647680000|2025-01-23 15:54:40|20019.1|20007.1|20026.6|20014.6|20026.6|20014.6|20018.9|20006.9|5
1737647690000|2025-01-23 15:54:50|20025.3|20013.3|20022.8|20010.8|20026.6|20014.6|20022.8|20010.8|4
1737647700000|2025-01-23 15:55:00|20022.9|20010.9|20020.4|20008.4|20025.3|20013.3|20020.4|20008.4|1
1737647710000|2025-01-23 15:55:10|20020.5|20008.5|20026.6|20014.6|20026.6|20014.6|20020.5|20008.5|4
1737647720000|2025-01-23 15:55:20|20027.7|20015.7|20025.4|20013.4|20029.2|20017.2|20025.3|20013.3|2
1737647730000|2025-01-23 15:55:30|20025.3|20013.3|20024.1|20012.1|20025.3|20013.3|20016.7|20004.7|14
1737647740000|2025-01-23 15:55:40|20023.9|20011.9|20020.3|20008.3|20023.9|20011.9|20020.3|20008.3|3
1737647750000|2025-01-23 15:55:50|20019.2|20007.2|20021.6|20009.6|20022.9|20010.9|20019.1|20007.1|1
1737647760000|2025-01-23 15:56:00|20021.7|20009.7|20019.1|20007.1|20021.7|20009.7|20018.9|20006.9|1
1737647770000|2025-01-23 15:56:10|20017.8|20005.8|20014.2|20002.2|20017.8|20005.8|20012.9|20000.9|3
1737647780000|2025-01-23 15:56:20|20017.7|20005.7|20017.8|20005.8|20019.1|20007.1|20016.7|20004.7|9
1737647790000|2025-01-23 15:56:30|20016.7|20004.7|20016.7|20004.7|20016.7|20004.7|20016.7|20004.7|0
1737647800000|2025-01-23 15:56:40|20015.4|20003.4|20014.2|20002.2|20015.4|20003.4|20014.2|20002.2|2
1737647810000|2025-01-23 15:56:50|20018.9|20006.9|20017.8|20005.8|20018.9|20006.9|20017.8|20005.8|3
1737647820000|2025-01-23 15:57:00|20016.6|20004.6|20017.8|20005.8|20017.8|20005.8|20016.6|20004.6|3
1737647830000|2025-01-23 15:57:10|20019.1|20007.1|20018.9|20006.9|20019.1|20007.1|20018.9|20006.9|1
1737647840000|2025-01-23 15:57:20|20016.6|20004.6|20017.8|20005.8|20018.9|20006.9|20016.6|20004.6|0
1737647850000|2025-01-23 15:57:30|20017.7|20005.7|20020.2|20008.2|20021.3|20009.3|20017.7|20005.7|7
1737647860000|2025-01-23 15:57:40|20021.3|20009.3|20021.3|20009.3|20021.3|20009.3|20021.3|20009.3|0
1737647870000|2025-01-23 15:57:50|20020.2|20008.2|20020.2|20008.2|20021.3|20009.3|20020.2|20008.2|0
1737647880000|2025-01-23 15:58:00|20021.3|20009.3|20018.9|20006.9|20022.6|20010.6|20018.9|20006.9|3
1737647890000|2025-01-23 15:58:10|20020.2|20008.2|20020.3|20008.3|20020.3|20008.3|20020.2|20008.2|0
1737647900000|2025-01-23 15:58:20|20021.4|20009.4|20022.6|20010.6|20022.6|20010.6|20021.3|20009.3|1
1737647910000|2025-01-23 15:58:30|20023.7|20011.7|20021.3|20009.3|20023.8|20011.8|20021.3|20009.3|4
1737647920000|2025-01-23 15:58:40|20021.4|20009.4|20022.6|20010.6|20022.7|20010.7|20021.4|20009.4|16
1737647930000|2025-01-23 15:58:50|20022.7|20010.7|20023.9|20011.9|20024|20012|20022.7|20010.7|11
1737647950000|2025-01-23 15:59:10|20022.7|20010.7|20021.4|20009.4|20022.7|20010.7|20021.4|20009.4|1
1737647960000|2025-01-23 15:59:20|20023.9|20011.9|20022.8|20010.8|20023.9|20011.9|20022.8|20010.8|20
1737647970000|2025-01-23 15:59:30|20026.7|20014.7|20025.3|20013.3|20026.7|20014.7|20025.2|20013.2|11
1737647980000|2025-01-23 15:59:40|20023.9|20011.9|20025.3|20013.3|20025.3|20013.3|20023.9|20011.9|0
1737647990000|2025-01-23 15:59:50|20025.1|20013.1|20024.2|20012.2|20025.2|20013.2|20023.9|20011.9|8
1737648000000|2025-01-23 16:00:00|20024|20012|20024.2|20012.2|20024.3|20012.3|20020.5|20008.5|12
1737648010000|2025-01-23 16:00:10|20022.9|20010.9|20024.2|20012.2|20024.2|20012.2|20021.7|20009.7|16
1737648020000|2025-01-23 16:00:20|20029.2|20017.2|20025.5|20013.5|20029.2|20017.2|20025.5|20013.5|19
1737648030000|2025-01-23 16:00:30|20026.7|20014.7|20026.8|20014.8|20026.8|20014.8|20026.7|20014.7|0
1737648040000|2025-01-23 16:00:40|20026.7|20014.7|20025.5|20013.5|20026.8|20014.8|20025.5|20013.5|4
1737648050000|2025-01-23 16:00:50|20026.8|20014.8|20029.2|20017.2|20029.2|20017.2|20026.7|20014.7|3
1737648060000|2025-01-23 16:01:00|20029|20017|20029.2|20017.2|20029.2|20017.2|20029|20017|5
1737648070000|2025-01-23 16:01:10|20029|20017|20029.2|20017.2|20029.2|20017.2|20029|20017|0
1737648080000|2025-01-23 16:01:20|20029.3|20017.3|20030.4|20018.4|20031.7|20019.7|20029.2|20017.2|10
1737648090000|2025-01-23 16:01:30|20030.5|20018.5|20029.2|20017.2|20030.5|20018.5|20029|20017|0
1737648100000|2025-01-23 16:01:40|20029.3|20017.3|20034.3|20022.3|20034.4|20022.4|20029.2|20017.2|11
1737648110000|2025-01-23 16:01:50|20034.4|20022.4|20031.9|20019.9|20036.8|20024.8|20031.9|20019.9|11
1737648120000|2025-01-23 16:02:00|20033|20021|20034.4|20022.4|20034.4|20022.4|20031.9|20019.9|32
1737648130000|2025-01-23 16:02:10|20035.6|20023.6|20039.5|20027.5|20039.6|20027.6|20035.6|20023.6|39
1737648140000|2025-01-23 16:02:20|20037.2|20025.2|20045.5|20033.5|20045.5|20033.5|20037|20025|5
1737648150000|2025-01-23 16:02:30|20045.6|20033.6|20046.8|20034.8|20048|20036|20044.4|20032.4|2
1737648160000|2025-01-23 16:02:40|20047.9|20035.9|20044.4|20032.4|20049.3|20037.3|20044.4|20032.4|5
1737648170000|2025-01-23 16:02:50|20044.7|20032.7|20041|20029|20046|20034|20041|20029|36
1737648180000|2025-01-23 16:03:00|20040.9|20028.9|20047.1|20035.1|20047.2|20035.2|20039.6|20027.6|18
1737648190000|2025-01-23 16:03:10|20044.8|20032.8|20044.7|20032.7|20044.8|20032.8|20044.7|20032.7|2
1737648200000|2025-01-23 16:03:20|20045|20033|20041.3|20029.3|20045|20033|20041.3|20029.3|36
1737648210000|2025-01-23 16:03:30|20041|20029|20041.2|20029.2|20043.8|20031.8|20038.7|20026.7|49
1737648220000|2025-01-23 16:03:40|20042.3|20030.3|20043.7|20031.7|20045|20033|20042.3|20030.3|69
1737648230000|2025-01-23 16:03:50|20043.6|20031.6|20041.1|20029.1|20043.6|20031.6|20041|20029|0
1737648240000|2025-01-23 16:04:00|20041|20029|20039.6|20027.6|20041|20029|20039.5|20027.5|10
1737648250000|2025-01-23 16:04:10|20040.7|20028.7|20040.7|20028.7|20042.1|20030.1|20039.6|20027.6|13
1737648260000|2025-01-23 16:04:20|20040.6|20028.6|20041.9|20029.9|20041.9|20029.9|20040.5|20028.5|0
1737648270000|2025-01-23 16:04:30|20040.7|20028.7|20039.3|20027.3|20040.9|20028.9|20039.3|20027.3|5
1737648280000|2025-01-23 16:04:40|20039.2|20027.2|20036.9|20024.9|20039.2|20027.2|20036.9|20024.9|9
1737648290000|2025-01-23 16:04:50|20036.8|20024.8|20034.4|20022.4|20038|20026|20034.4|20022.4|3
1737648300000|2025-01-23 16:05:00|20033|20021|20034.4|20022.4|20034.5|20022.5|20031.9|20019.9|7
1737648310000|2025-01-23 16:05:10|20033|20021|20031.9|20019.9|20033.1|20021.1|20031.7|20019.7|10
1737648320000|2025-01-23 16:05:20|20031.7|20019.7|20031.8|20019.8|20034.2|20022.2|20031.7|20019.7|2
1737648330000|2025-01-23 16:05:30|20031.9|20019.9|20031.7|20019.7|20032.9|20020.9|20031.7|20019.7|0
1737648340000|2025-01-23 16:05:40|20033|20021|20033|20021|20033|20021|20033|20021|1
1737648350000|2025-01-23 16:05:50|20032.8|20020.8|20032.8|20020.8|20032.8|20020.8|20031.7|20019.7|3
1737648360000|2025-01-23 16:06:00|20032.7|20020.7|20030.3|20018.3|20032.8|20020.8|20030.3|20018.3|3
1737648370000|2025-01-23 16:06:10|20030.4|20018.4|20029.2|20017.2|20030.5|20018.5|20029.2|20017.2|3
1737648380000|2025-01-23 16:06:20|20029.3|20017.3|20025.3|20013.3|20029.3|20017.3|20024|20012|9
1737648390000|2025-01-23 16:06:30|20022.8|20010.8|20021.7|20009.7|20022.8|20010.8|20021.5|20009.5|27
1737648400000|2025-01-23 16:06:40|20022.8|20010.8|20024.2|20012.2|20024.2|20012.2|20019.2|20007.2|4
1737648410000|2025-01-23 16:06:50|20025.3|20013.3|20025.3|20013.3|20025.4|20013.4|20024.2|20012.2|2
1737648420000|2025-01-23 16:07:00|20024.2|20012.2|20026.7|20014.7|20026.7|20014.7|20024.2|20012.2|1
1737648430000|2025-01-23 16:07:10|20026.8|20014.8|20026.7|20014.7|20030.4|20018.4|20025.5|20013.5|1
1737648440000|2025-01-23 16:07:20|20027.8|20015.8|20024.4|20012.4|20027.8|20015.8|20023|20011|7
1737648450000|2025-01-23 16:07:30|20026.8|20014.8|20026.8|20014.8|20026.8|20014.8|20026.8|20014.8|0
1737648460000|2025-01-23 16:07:40|20026.9|20014.9|20025.5|20013.5|20026.9|20014.9|20025.5|20013.5|1
1737648470000|2025-01-23 16:07:50|20024.4|20012.4|20025.5|20013.5|20025.5|20013.5|20023|20011|1
1737648480000|2025-01-23 16:08:00|20024.4|20012.4|20021.9|20009.9|20024.4|20012.4|20019.4|20007.4|9
1737648490000|2025-01-23 16:08:10|20024.3|20012.3|20024.3|20012.3|20024.3|20012.3|20023|20011|0
1737648500000|2025-01-23 16:08:20|20025.4|20013.4|20028|20016|20030.4|20018.4|20025.4|20013.4|4
1737648510000|2025-01-23 16:08:30|20027.9|20015.9|20028|20016|20028|20016|20027.9|20015.9|0
1737648520000|2025-01-23 16:08:40|20027.8|20015.8|20027.9|20015.9|20027.9|20015.9|20027.8|20015.8|4
1737648530000|2025-01-23 16:08:50|20028|20016|20029.2|20017.2|20029.2|20017.2|20028|20016|0
1737648540000|2025-01-23 16:09:00|20028|20016|20035.3|20023.3|20035.4|20023.4|20028|20016|3
1737648550000|2025-01-23 16:09:10|20032.7|20020.7|20030.4|20018.4|20032.7|20020.7|20030.4|20018.4|15
1737648560000|2025-01-23 16:09:20|20030.3|20018.3|20031.7|20019.7|20032.8|20020.8|20030.3|20018.3|2
1737648570000|2025-01-23 16:09:30|20031.5|20019.5|20030.4|20018.4|20031.5|20019.5|20030.4|20018.4|0
1737648580000|2025-01-23 16:09:40|20030.3|20018.3|20032.7|20020.7|20032.7|20020.7|20030.3|20018.3|12
1737648590000|2025-01-23 16:09:50|20030.4|20018.4|20030.3|20018.3|20030.4|20018.4|20029|20017|1
1737648600000|2025-01-23 16:10:00|20031.4|20019.4|20036.4|20024.4|20036.4|20024.4|20030.3|20018.3|4
1737648610000|2025-01-23 16:10:10|20037.8|20025.8|20037.7|20025.7|20037.8|20025.8|20037.7|20025.7|0
1737648620000|2025-01-23 16:10:20|20037.8|20025.8|20037.8|20025.8|20037.8|20025.8|20037.8|20025.8|0
1737648630000|2025-01-23 16:10:30|20039|20027|20037.7|20025.7|20039.2|20027.2|20037.7|20025.7|2
1737648640000|2025-01-23 16:10:40|20036.5|20024.5|20045.4|20033.4|20045.4|20033.4|20036.3|20024.3|21
1737648650000|2025-01-23 16:10:50|20044.3|20032.3|20044.3|20032.3|20044.3|20032.3|20044.3|20032.3|2
1737648660000|2025-01-23 16:11:00|20040.3|20028.3|20042.8|20030.8|20042.8|20030.8|20040.3|20028.3|1
1737648670000|2025-01-23 16:11:10|||||||||1
1737648680000|2025-01-23 16:11:20|20042.9|20030.9|20042.8|20030.8|20042.9|20030.9|20042.8|20030.8|0
1737648690000|2025-01-23 16:11:30|20042.9|20030.9|20041.7|20029.7|20042.9|20030.9|20041.5|20029.5|4
1737648700000|2025-01-23 16:11:40|20041.5|20029.5|20036.7|20024.7|20041.5|20029.5|20035.5|20023.5|6
1737648720000|2025-01-23 16:12:00|20035.5|20023.5|20031.5|20019.5|20035.5|20023.5|20031.5|20019.5|7
1737648730000|2025-01-23 16:12:10|20029.2|20017.2|20026.8|20014.8|20029.2|20017.2|20026.8|20014.8|4
1737648740000|2025-01-23 16:12:20|20027.9|20015.9|20023|20011|20027.9|20015.9|20023|20011|15
1737648750000|2025-01-23 16:12:30|20024.2|20012.2|20021.7|20009.7|20024.3|20012.3|20021.7|20009.7|3
1737648760000|2025-01-23 16:12:40|20021.9|20009.9|20019.2|20007.2|20022.9|20010.9|20019.2|20007.2|2
1737648770000|2025-01-23 16:12:50|20020.3|20008.3|20020.4|20008.4|20020.4|20008.4|20020.3|20008.3|0
1737648780000|2025-01-23 16:13:00|20019.3|20007.3|20018|20006|20020.4|20008.4|20018|20006|0
1737648790000|2025-01-23 16:13:10|20017.9|20005.9|20016.9|20004.9|20019.2|20007.2|20016.9|20004.9|5
1737648800000|2025-01-23 16:13:20|20018|20006|20016.8|20004.8|20018|20006|20014.4|20002.4|1
1737648810000|2025-01-23 16:13:30|20017.9|20005.9|20017.9|20005.9|20017.9|20005.9|20016.8|20004.8|0
1737648820000|2025-01-23 16:13:40|20016.8|20004.8|20017.9|20005.9|20017.9|20005.9|20016.8|20004.8|1
1737648830000|2025-01-23 16:13:50|20016.8|20004.8|20025.3|20013.3|20025.3|20013.3|20016.8|20004.8|3
1737648840000|2025-01-23 16:14:00|20024.2|20012.2|20025.4|20013.4|20026.7|20014.7|20024.2|20012.2|1
1737648850000|2025-01-23 16:14:10|20022|20010|20022.9|20010.9|20024.2|20012.2|20022|20010|1
1737648860000|2025-01-23 16:14:20|20020.5|20008.5|20022.9|20010.9|20024|20012|20020.4|20008.4|1
1737648870000|2025-01-23 16:14:30|20024.3|20012.3|20024.3|20012.3|20025.4|20013.4|20023|20011|14
1737648880000|2025-01-23 16:14:40|20026.8|20014.8|20025.4|20013.4|20026.8|20014.8|20025.4|20013.4|7
1737648890000|2025-01-23 16:14:50|20025.5|20013.5|20027|20015|20027|20015|20025.5|20013.5|13
1737648900000|2025-01-23 16:15:00|20028.1|20016.1|20030.6|20018.6|20031.8|20019.8|20026.8|20014.8|5
1737648910000|2025-01-23 16:15:10|20031.8|20019.8|20029.5|20017.5|20031.8|20019.8|20029.5|20017.5|8
1737648920000|2025-01-23 16:15:20|20031.8|20019.8|20031.8|20019.8|20031.8|20019.8|20030.6|20018.6|5
1737648930000|2025-01-23 16:15:30|20030.6|20018.6|20032|20020|20032|20020|20030.6|20018.6|1
1737648940000|2025-01-23 16:15:40|20031.9|20019.9|20030.6|20018.6|20032|20020|20030.6|20018.6|5
1737648950000|2025-01-23 16:15:50|20031.8|20019.8|20033.1|20021.1|20033.1|20021.1|20030.6|20018.6|5
1737648960000|2025-01-23 16:16:00|20033|20021|20033.1|20021.1|20033.1|20021.1|20033|20021|1
1737648970000|2025-01-23 16:16:10|||||||||2
1737648980000|2025-01-23 16:16:20|20034.3|20022.3|20039.4|20027.4|20039.5|20027.5|20034.3|20022.3|14
1737648990000|2025-01-23 16:16:30|20039.3|20027.3|20039.5|20027.5|20039.5|20027.5|20037|20025|2
1737649000000|2025-01-23 16:16:40|20039.4|20027.4|20039.7|20027.7|20039.7|20027.7|20037|20025|15
1737649010000|2025-01-23 16:16:50|20039.9|20027.9|20039.9|20027.9|20039.9|20027.9|20039.9|20027.9|29
1737649020000|2025-01-23 16:17:00|||||||||7
1737649030000|2025-01-23 16:17:10|20039.7|20027.7|20038.2|20026.2|20039.7|20027.7|20037.1|20025.1|11
1737649040000|2025-01-23 16:17:20|20037.1|20025.1|20036|20024|20039.5|20027.5|20036|20024|2
1737649050000|2025-01-23 16:17:30|20035.9|20023.9|20035.9|20023.9|20035.9|20023.9|20035.9|20023.9|0
1737649060000|2025-01-23 16:17:40|||||||||9
1737649070000|2025-01-23 16:17:50|20036|20024|20033.7|20021.7|20036.1|20024.1|20033.7|20021.7|12
1737649080000|2025-01-23 16:18:00|20034.8|20022.8|20036.1|20024.1|20037.3|20025.3|20033.7|20021.7|29
1737649090000|2025-01-23 16:18:10|20034.9|20022.9|20033.6|20021.6|20034.9|20022.9|20033.6|20021.6|27
1737649100000|2025-01-23 16:18:20|20034.7|20022.7|20034.4|20022.4|20037|20025|20034.4|20022.4|38
1737649110000|2025-01-23 16:18:30|20034.5|20022.5|20035.6|20023.6|20035.6|20023.6|20034.5|20022.5|3
1737649120000|2025-01-23 16:18:40|20036.8|20024.8|20039.6|20027.6|20039.6|20027.6|20036.8|20024.8|4
1737649130000|2025-01-23 16:18:50|20037.3|20025.3|20038.2|20026.2|20039.6|20027.6|20037.2|20025.2|0
1737649140000|2025-01-23 16:19:00|20038.5|20026.5|20038.4|20026.4|20038.5|20026.5|20037.1|20025.1|0
1737649150000|2025-01-23 16:19:10|20038.2|20026.2|20037|20025|20038.2|20026.2|20036|20024|24
1737649160000|2025-01-23 16:19:20|20035.7|20023.7|20037|20025|20037|20025|20034.6|20022.6|0
1737649170000|2025-01-23 16:19:30|20035.9|20023.9|20036.9|20024.9|20036.9|20024.9|20034.5|20022.5|0
1737649180000|2025-01-23 16:19:40|20035.7|20023.7|20033.5|20021.5|20035.7|20023.7|20030.7|20018.7|6
1737649190000|2025-01-23 16:19:50|20034.7|20022.7|20038.5|20026.5|20039.8|20027.8|20033.6|20021.6|27
1737649200000|2025-01-23 16:20:00|20037.3|20025.3|20031.1|20019.1|20038.5|20026.5|20031|20019|1
1737649210000|2025-01-23 16:20:10|20031|20019|20031|20019|20031|20019|20031|20019|0
1737649220000|2025-01-23 16:20:20|20029.7|20017.7|20028.5|20016.5|20029.7|20017.7|20028.5|20016.5|5
1737649230000|2025-01-23 16:20:30|20027.3|20015.3|20031|20019|20031|20019|20027.3|20015.3|0
1737649240000|2025-01-23 16:20:40|20030.9|20018.9|20028.5|20016.5|20031|20019|20028.5|20016.5|1
1737649250000|2025-01-23 16:20:50|20026|20014|20026|20014|20028.4|20016.4|20025.9|20013.9|17
1737649260000|2025-01-23 16:21:00|20025.9|20013.9|20028.5|20016.5|20029.6|20017.6|20025.9|20013.9|1
1737649270000|2025-01-23 16:21:10|20030.7|20018.7|20028.4|20016.4|20030.7|20018.7|20027.2|20015.2|5
1737649280000|2025-01-23 16:21:20|20028.2|20016.2|20029.4|20017.4|20030.7|20018.7|20028.2|20016.2|6
1737649290000|2025-01-23 16:21:30|20029.7|20017.7|20028.2|20016.2|20030.9|20018.9|20028.2|20016.2|1
1737649300000|2025-01-23 16:21:40|20029.4|20017.4|20028.2|20016.2|20029.7|20017.7|20027.1|20015.1|2
1737649310000|2025-01-23 16:21:50|20028.3|20016.3|20028.2|20016.2|20028.3|20016.3|20025.7|20013.7|8
1737649330000|2025-01-23 16:22:10|20029.5|20017.5|20029.4|20017.4|20029.5|20017.5|20029.4|20017.4|0
1737649340000|2025-01-23 16:22:20|20028.2|20016.2|20030.5|20018.5|20030.5|20018.5|20028.2|20016.2|14
1737649350000|2025-01-23 16:22:30|20031.6|20019.6|20034.4|20022.4|20036|20024|20031.6|20019.6|33
1737649360000|2025-01-23 16:22:40|20034.3|20022.3|20031.9|20019.9|20034.3|20022.3|20031.9|20019.9|9
1737649380000|2025-01-23 16:23:00|20030.7|20018.7|20030.7|20018.7|20030.7|20018.7|20030.7|20018.7|0
1737649390000|2025-01-23 16:23:10|20031.9|20019.9|20032.1|20020.1|20032.1|20020.1|20031.9|20019.9|5
1737649400000|2025-01-23 16:23:20|20030.7|20018.7|20029.5|20017.5|20030.7|20018.7|20028.2|20016.2|0
1737649410000|2025-01-23 16:23:30|20029.6|20017.6|20030.7|20018.7|20030.7|20018.7|20029.6|20017.6|0
1737649420000|2025-01-23 16:23:40|20032|20020|20028.2|20016.2|20032|20020|20028.2|20016.2|2
1737649430000|2025-01-23 16:23:50|20028|20016|20028|20016|20028|20016|20026.9|20014.9|4
1737649440000|2025-01-23 16:24:00|20026.9|20014.9|20026.9|20014.9|20028.1|20016.1|20026.9|20014.9|0
1737649460000|2025-01-23 16:24:20|20027|20015|20031.9|20019.9|20031.9|20019.9|20027|20015|8
1737649470000|2025-01-23 16:24:30|20032|20020|20032|20020|20032|20020|20031.9|20019.9|1
1737649480000|2025-01-23 16:24:40|20031.9|20019.9|20031.9|20019.9|20032|20020|20031.9|20019.9|0
1737649490000|2025-01-23 16:24:50|20033.1|20021.1|20031.9|20019.9|20033.1|20021.1|20031.9|20019.9|2
1737649500000|2025-01-23 16:25:00|20033|20021|20034.3|20022.3|20034.3|20022.3|20033|20021|3
1737649510000|2025-01-23 16:25:10|20036.5|20024.5|20030.5|20018.5|20038|20026|20030.5|20018.5|26
1737649520000|2025-01-23 16:25:20|20029.4|20017.4|20033|20021|20035.3|20023.3|20029.4|20017.4|10
1737649530000|2025-01-23 16:25:30|20032.9|20020.9|20036.5|20024.5|20036.5|20024.5|20031.8|20019.8|3
1737649540000|2025-01-23 16:25:40|20038.9|20026.9|20037.8|20025.8|20038.9|20026.9|20036.6|20024.6|4
1737649550000|2025-01-23 16:25:50|20037.6|20025.6|20038.9|20026.9|20038.9|20026.9|20037.6|20025.6|3
1737649560000|2025-01-23 16:26:00|20046.5|20034.5|20046.5|20034.5|20046.5|20034.5|20046.5|20034.5|14
1737649570000|2025-01-23 16:26:10|20048.9|20036.9|20046.8|20034.8|20048.9|20036.9|20046.8|20034.8|10
1737649580000|2025-01-23 16:26:20|20045.5|20033.5|20046.8|20034.8|20046.8|20034.8|20044.4|20032.4|4
1737649590000|2025-01-23 16:26:30|20049.3|20037.3|20051.8|20039.8|20051.8|20039.8|20049.3|20037.3|31
1737649600000|2025-01-23 16:26:40|20052.9|20040.9|20051.9|20039.9|20053|20041|20051.9|20039.9|2
1737649610000|2025-01-23 16:26:50|20054.4|20042.4|20054.5|20042.5|20054.5|20042.5|20053.1|20041.1|1
1737649620000|2025-01-23 16:27:00|20054.4|20042.4|20056.8|20044.8|20056.9|20044.9|20054.4|20042.4|20
1737649630000|2025-01-23 16:27:10|20055.5|20043.5|20055.5|20043.5|20055.5|20043.5|20055.5|20043.5|3
1737649640000|2025-01-23 16:27:20|20054.4|20042.4|20055.5|20043.5|20055.5|20043.5|20054.4|20042.4|0
1737649650000|2025-01-23 16:27:30|20056.8|20044.8|20063.2|20051.2|20063.2|20051.2|20055.5|20043.5|13
1737649660000|2025-01-23 16:27:40|20063.1|20051.1|20061|20049|20063.2|20051.2|20060.7|20048.7|2
1737649670000|2025-01-23 16:27:50|20062.1|20050.1|20061|20049|20062.1|20050.1|20061|20049|0
1737649680000|2025-01-23 16:28:00|20062.1|20050.1|20060.8|20048.8|20062.1|20050.1|20059.6|20047.6|4
1737649690000|2025-01-23 16:28:10|20061|20049|20063.2|20051.2|20063.2|20051.2|20060.7|20048.7|6
1737649700000|2025-01-23 16:28:20|20062.1|20050.1|20061.9|20049.9|20062.1|20050.1|20061.9|20049.9|2
1737649710000|2025-01-23 16:28:30|20059.5|20047.5|20059.5|20047.5|20060.7|20048.7|20058.3|20046.3|16
1737649720000|2025-01-23 16:28:40|20059.6|20047.6|20054.5|20042.5|20059.6|20047.6|20054.5|20042.5|9
1737649730000|2025-01-23 16:28:50|20055.6|20043.6|20056.9|20044.9|20058|20046|20054.5|20042.5|3
1737649740000|2025-01-23 16:29:00|||||||||4
1737649750000|2025-01-23 16:29:10|20054.5|20042.5|20053.2|20041.2|20054.6|20042.6|20052.1|20040.1|4
1737649770000|2025-01-23 16:29:30|20052.1|20040.1|20050.7|20038.7|20053.2|20041.2|20050.7|20038.7|6
1737649780000|2025-01-23 16:29:40|20052|20040|20055.7|20043.7|20055.7|20043.7|20052|20040|0
1737649790000|2025-01-23 16:29:50|20054.5|20042.5|20058.5|20046.5|20058.5|20046.5|20053.2|20041.2|63
1737649800000|2025-01-23 16:30:00|20059.6|20047.6|20062.2|20050.2|20062.2|20050.2|20057.3|20045.3|4
1737649810000|2025-01-23 16:30:10|20063.2|20051.2|20059.8|20047.8|20063.2|20051.2|20059.8|20047.8|15
1737649820000|2025-01-23 16:30:20|20061|20049|20060.7|20048.7|20062.1|20050.1|20058.3|20046.3|16
1737649830000|2025-01-23 16:30:30|20063|20051|20062.1|20050.1|20063.2|20051.2|20057|20045|13
1737649840000|2025-01-23 16:30:40|20063.2|20051.2|20058.2|20046.2|20063.3|20051.3|20058.2|20046.2|15
1737649850000|2025-01-23 16:30:50|20058.1|20046.1|20060.6|20048.6|20060.7|20048.7|20058.1|20046.1|9
1737649860000|2025-01-23 16:31:00|20060.7|20048.7|20060.6|20048.6|20060.7|20048.7|20059.4|20047.4|1
1737649870000|2025-01-23 16:31:10|20059.5|20047.5|20059.6|20047.6|20060.6|20048.6|20059.4|20047.4|6
1737649880000|2025-01-23 16:31:20|20061.9|20049.9|20064.4|20052.4|20064.4|20052.4|20061.9|20049.9|0
1737649890000|2025-01-23 16:31:30|20069.6|20057.6|20067.1|20055.1|20069.6|20057.6|20067.1|20055.1|2
1737649900000|2025-01-23 16:31:40|20067|20055|20068.2|20056.2|20070.7|20058.7|20067|20055|3
1737649910000|2025-01-23 16:31:50|20067.1|20055.1|20065.7|20053.7|20067.1|20055.1|20064.4|20052.4|17
1737649920000|2025-01-23 16:32:00|20066.9|20054.9|20067.1|20055.1|20067.1|20055.1|20065.7|20053.7|1
1737649930000|2025-01-23 16:32:10|20065.7|20053.7|20065.7|20053.7|20065.7|20053.7|20065.7|20053.7|1
1737649940000|2025-01-23 16:32:20|20068|20056|20070.6|20058.6|20070.6|20058.6|20066.9|20054.9|5
1737649950000|2025-01-23 16:32:30|20070.5|20058.5|20068|20056|20070.7|20058.7|20068|20056|3
1737649960000|2025-01-23 16:32:40|20071.9|20059.9|20070.7|20058.7|20073|20061|20069.4|20057.4|2
1737649970000|2025-01-23 16:32:50|20072|20060|20071.9|20059.9|20072|20060|20070.7|20058.7|0
1737649980000|2025-01-23 16:33:00|20070.5|20058.5|20070.7|20058.7|20070.7|20058.7|20070.5|20058.5|5
1737649990000|2025-01-23 16:33:10|20068.7|20056.7|20067.5|20055.5|20071|20059|20066.2|20054.2|5
1737650000000|2025-01-23 16:33:20|20067.4|20055.4|20068.7|20056.7|20069.8|20057.8|20067.4|20055.4|8
1737650010000|2025-01-23 16:33:30|20069.9|20057.9|20071.5|20059.5|20075.2|20063.2|20069.9|20057.9|33
1737650020000|2025-01-23 16:33:40|20071.6|20059.6|20076.4|20064.4|20078.7|20066.7|20071.6|20059.6|39
1737650030000|2025-01-23 16:33:50|20076.3|20064.3|20073.9|20061.9|20077.5|20065.5|20073.8|20061.8|11
1737650040000|2025-01-23 16:34:00|20074|20062|20073.9|20061.9|20075|20063|20072.8|20060.8|9
1737650050000|2025-01-23 16:34:10|20072.8|20060.8|20081.6|20069.6|20081.6|20069.6|20072.8|20060.8|23
1737650060000|2025-01-23 16:34:20|20081.4|20069.4|20080.4|20068.4|20081.7|20069.7|20080.4|20068.4|8
1737650070000|2025-01-23 16:34:30|20080.5|20068.5|20084.1|20072.1|20084.1|20072.1|20080.5|20068.5|8
1737650080000|2025-01-23 16:34:40|20083|20071|20080.2|20068.2|20083|20071|20080.2|20068.2|4
1737650090000|2025-01-23 16:34:50|20077.9|20065.9|20079|20067|20079|20067|20077.9|20065.9|0
1737650100000|2025-01-23 16:35:00|20077.7|20065.7|20075.5|20063.5|20077.7|20065.7|20075.5|20063.5|17
1737650110000|2025-01-23 16:35:10|20075.4|20063.4|20070.3|20058.3|20077.8|20065.8|20067.8|20055.8|24
1737650120000|2025-01-23 16:35:20|20070.2|20058.2|20073.7|20061.7|20075.2|20063.2|20070.2|20058.2|23
1737650130000|2025-01-23 16:35:30|20073.8|20061.8|20070|20058|20073.8|20061.8|20068.7|20056.7|7
1737650140000|2025-01-23 16:35:40|20071.2|20059.2|20073.6|20061.6|20073.6|20061.6|20068.8|20056.8|1
1737650150000|2025-01-23 16:35:50|20073.7|20061.7|20076.2|20064.2|20076.3|20064.3|20073.6|20061.6|9
1737650160000|2025-01-23 16:36:00|20076|20064|20076.1|20064.1|20076.1|20064.1|20072.3|20060.3|15
1737650170000|2025-01-23 16:36:10|20074.9|20062.9|20079.8|20067.8|20081|20069|20072.4|20060.4|9
1737650180000|2025-01-23 16:36:20|20079.7|20067.7|20078.5|20066.5|20079.7|20067.7|20076|20064|12
1737650190000|2025-01-23 16:36:30|20077.2|20065.2|20074.6|20062.6|20077.2|20065.2|20074.6|20062.6|22
1737650200000|2025-01-23 16:36:40|20072|20060|20075.6|20063.6|20075.8|20063.8|20072|20060|22
1737650210000|2025-01-23 16:36:50|20074.5|20062.5|20078.2|20066.2|20080.8|20068.8|20074.5|20062.5|30
1737650220000|2025-01-23 16:37:00|20077.1|20065.1|20076|20064|20077.2|20065.2|20076|20064|0
1737650230000|2025-01-23 16:37:10|20075.8|20063.8|20076|20064|20076|20064|20075.7|20063.7|9
1737650240000|2025-01-23 16:37:20|20077|20065|20073.3|20061.3|20077|20065|20073.3|20061.3|22
1737650250000|2025-01-23 16:37:30|20073.5|20061.5|20079.7|20067.7|20080.7|20068.7|20073.3|20061.3|17
1737650260000|2025-01-23 16:37:40|20079.5|20067.5|20078.3|20066.3|20079.5|20067.5|20077.1|20065.1|2
1737650270000|2025-01-23 16:37:50|20078.2|20066.2|20078.2|20066.2|20078.2|20066.2|20077.1|20065.1|0
1737650280000|2025-01-23 16:38:00|20077.1|20065.1|20080.5|20068.5|20080.5|20068.5|20075.6|20063.6|32
1737650290000|2025-01-23 16:38:10|20081.9|20069.9|20080.5|20068.5|20083|20071|20080.5|20068.5|0
1737650300000|2025-01-23 16:38:20|20081.6|20069.6|20084.4|20072.4|20084.4|20072.4|20080.6|20068.6|2
1737650310000|2025-01-23 16:38:30|20085.5|20073.5|20081.9|20069.9|20085.5|20073.5|20081.9|20069.9|3
1737650320000|2025-01-23 16:38:40|20081.8|20069.8|20087.1|20075.1|20087.1|20075.1|20080.7|20068.7|20
1737650330000|2025-01-23 16:38:50|20087|20075|20085.8|20073.8|20087.1|20075.1|20085.8|20073.8|11
1737650340000|2025-01-23 16:39:00|20086.9|20074.9|20090.5|20078.5|20090.6|20078.6|20084.4|20072.4|22
1737650350000|2025-01-23 16:39:10|20088.1|20076.1|20087.9|20075.9|20088.1|20076.1|20084.3|20072.3|5
1737650360000|2025-01-23 16:39:20|20088|20076|20087.9|20075.9|20089.3|20077.3|20087.9|20075.9|0
1737650370000|2025-01-23 16:39:30|20089|20077|20089.3|20077.3|20089.4|20077.4|20087.9|20075.9|11
1737650380000|2025-01-23 16:39:40|20090.4|20078.4|20091.9|20079.9|20094.3|20082.3|20089.4|20077.4|18
1737650390000|2025-01-23 16:39:50|20090.7|20078.7|20090.6|20078.6|20092.9|20080.9|20090.6|20078.6|4
1737650400000|2025-01-23 16:40:00|20090.5|20078.5|20088|20076|20090.5|20078.5|20086.9|20074.9|26
1737650410000|2025-01-23 16:40:10|20088.2|20076.2|20089.3|20077.3|20090.7|20078.7|20088.2|20076.2|16
1737650420000|2025-01-23 16:40:20|20090.6|20078.6|20094.5|20082.5|20094.6|20082.6|20090.6|20078.6|39
1737650430000|2025-01-23 16:40:30|20092|20080|20091.9|20079.9|20093.1|20081.1|20091.9|20079.9|4
1737650440000|2025-01-23 16:40:40|20090.6|20078.6|20089|20077|20090.7|20078.7|20089|20077|11
1737650450000|2025-01-23 16:40:50|20087.9|20075.9|20089.3|20077.3|20089.3|20077.3|20087.9|20075.9|1
1737650460000|2025-01-23 16:41:00|20089.4|20077.4|20089.4|20077.4|20089.4|20077.4|20089.4|20077.4|7
1737650470000|2025-01-23 16:41:10|20090.6|20078.6|20089.3|20077.3|20090.6|20078.6|20089.3|20077.3|9
1737650480000|2025-01-23 16:41:20|20089.5|20077.5|20084.3|20072.3|20089.5|20077.5|20083|20071|5
1737650490000|2025-01-23 16:41:30|20082|20070|20075.7|20063.7|20082|20070|20075.7|20063.7|14
1737650500000|2025-01-23 16:41:40|20074.4|20062.4|20063.2|20051.2|20074.4|20062.4|20063.2|20051.2|21
1737650510000|2025-01-23 16:41:50|20064.5|20052.5|20059.3|20047.3|20064.5|20052.5|20059.3|20047.3|20
1737650520000|2025-01-23 16:42:00|20059.2|20047.2|20065.7|20053.7|20065.7|20053.7|20059.2|20047.2|9
1737650530000|2025-01-23 16:42:10|20064.6|20052.6|20064.5|20052.5|20065.7|20053.7|20064.5|20052.5|9
1737650540000|2025-01-23 16:42:20|20065.6|20053.6|20064.5|20052.5|20068.1|20056.1|20064.5|20052.5|5
1737650550000|2025-01-23 16:42:30|20068.1|20056.1|20069.2|20057.2|20071.5|20059.5|20067|20055|8
1737650560000|2025-01-23 16:42:40|20070.5|20058.5|20075.3|20063.3|20075.3|20063.3|20069.2|20057.2|29
1737650570000|2025-01-23 16:42:50|20075.2|20063.2|20070.3|20058.3|20075.2|20063.2|20067.9|20055.9|8
1737650580000|2025-01-23 16:43:00|20070.4|20058.4|20074|20062|20074|20062|20067.9|20055.9|1
1737650590000|2025-01-23 16:43:10|20073.9|20061.9|20072.7|20060.7|20073.9|20061.9|20072.7|20060.7|0
1737650600000|2025-01-23 16:43:20|20072.8|20060.8|20072.7|20060.7|20072.8|20060.8|20072.7|20060.7|1
1737650620000|2025-01-23 16:43:40|20072.8|20060.8|20076.5|20064.5|20076.5|20064.5|20072.8|20060.8|6
1737650630000|2025-01-23 16:43:50|20075.4|20063.4|20076.7|20064.7|20077.8|20065.8|20075.4|20063.4|18
1737650640000|2025-01-23 16:44:00|20075.5|20063.5|20076.7|20064.7|20077.9|20065.9|20075.5|20063.5|0
1737650650000|2025-01-23 16:44:10|20077.9|20065.9|20076.6|20064.6|20077.9|20065.9|20076.6|20064.6|0
1737650660000|2025-01-23 16:44:20|20075.5|20063.5|20076.7|20064.7|20076.7|20064.7|20075.5|20063.5|2
1737650670000|2025-01-23 16:44:30|||||||||1
1737650680000|2025-01-23 16:44:40|20076.6|20064.6|20076.7|20064.7|20076.7|20064.7|20075.5|20063.5|0
1737650690000|2025-01-23 16:44:50|20074.2|20062.2|20074.4|20062.4|20074.4|20062.4|20074.2|20062.2|0
1737650700000|2025-01-23 16:45:00|20075.5|20063.5|20084.2|20072.2|20084.2|20072.2|20074.2|20062.2|13
1737650710000|2025-01-23 16:45:10|20086.7|20074.7|20086.5|20074.5|20086.7|20074.7|20086.5|20074.5|2
1737650720000|2025-01-23 16:45:20|20084.2|20072.2|20084.1|20072.1|20085.4|20073.4|20084.1|20072.1|8
1737650730000|2025-01-23 16:45:30|20084|20072|20084.2|20072.2|20084.2|20072.2|20084|20072|18
1737650740000|2025-01-23 16:45:40|||||||||4
1737650750000|2025-01-23 16:45:50|20086.5|20074.5|20086.5|20074.5|20086.5|20074.5|20085.3|20073.3|7
1737650760000|2025-01-23 16:46:00|||||||||6
1737650770000|2025-01-23 16:46:10|20088.9|20076.9|20090.3|20078.3|20090.3|20078.3|20087.8|20075.8|1
1737650780000|2025-01-23 16:46:20|20091.5|20079.5|20089|20077|20091.5|20079.5|20087.8|20075.8|8
1737650790000|2025-01-23 16:46:30|20087.8|20075.8|20089|20077|20089|20077|20086.5|20074.5|0
1737650800000|2025-01-23 16:46:40|20088.9|20076.9|20085.3|20073.3|20088.9|20076.9|20085.3|20073.3|4
1737650810000|2025-01-23 16:46:50|20087.8|20075.8|20092.7|20080.7|20093.8|20081.8|20087.8|20075.8|10
1737650820000|2025-01-23 16:47:00|20091.6|20079.6|20092.8|20080.8|20094|20082|20091.6|20079.6|4
1737650830000|2025-01-23 16:47:10|20092.9|20080.9|20095.3|20083.3|20095.4|20083.4|20092.9|20080.9|29
1737650840000|2025-01-23 16:47:20|20095.2|20083.2|20095.2|20083.2|20095.2|20083.2|20095.2|20083.2|2
1737650860000|2025-01-23 16:47:40|20094|20082|20092.8|20080.8|20095.2|20083.2|20092.7|20080.7|3
1737650880000|2025-01-23 16:48:00|20093.9|20081.9|20095.5|20083.5|20095.5|20083.5|20093.9|20081.9|16
1737650890000|2025-01-23 16:48:10|20097|20085|20094.4|20082.4|20099.2|20087.2|20094.1|20082.1|39
1737650900000|2025-01-23 16:48:20|20095.5|20083.5|20094.1|20082.1|20095.5|20083.5|20093|20081|0
1737650910000|2025-01-23 16:48:30|20093|20081|20096.4|20084.4|20096.4|20084.4|20093|20081|1
1737650920000|2025-01-23 16:48:40|20095.3|20083.3|20096.6|20084.6|20097.9|20085.9|20095.3|20083.3|4
1737650930000|2025-01-23 16:48:50|20097.8|20085.8|20096.6|20084.6|20097.8|20085.8|20096.6|20084.6|0
1737650940000|2025-01-23 16:49:00|20097.8|20085.8|20097.8|20085.8|20097.8|20085.8|20097.8|20085.8|0
1737650960000|2025-01-23 16:49:20|20096.5|20084.5|20096.5|20084.5|20097.8|20085.8|20096.5|20084.5|0
1737650970000|2025-01-23 16:49:30|||||||||3
1737650980000|2025-01-23 16:49:40|20095.3|20083.3|20095.3|20083.3|20095.3|20083.3|20094.1|20082.1|4
1737650990000|2025-01-23 16:49:50|20096.6|20084.6|20097.8|20085.8|20097.8|20085.8|20095.4|20083.4|2
1737651000000|2025-01-23 16:50:00|20096.6|20084.6|20095.3|20083.3|20097.8|20085.8|20095.3|20083.3|7
1737651020000|2025-01-23 16:50:20|20094.1|20082.1|20095.6|20083.6|20096.6|20084.6|20094.1|20082.1|8
1737651030000|2025-01-23 16:50:30|20099.6|20087.6|20098.3|20086.3|20099.6|20087.6|20098.3|20086.3|16
1737651040000|2025-01-23 16:50:40|20097.2|20085.2|20096.9|20084.9|20098.4|20086.4|20096.9|20084.9|11
1737651050000|2025-01-23 16:50:50|20096.7|20084.7|20096.7|20084.7|20096.7|20084.7|20096.7|20084.7|3
1737651060000|2025-01-23 16:51:00|20095.4|20083.4|20096.9|20084.9|20098|20086|20095.4|20083.4|13
1737651070000|2025-01-23 16:51:10|20096.7|20084.7|20099.7|20087.7|20099.7|20087.7|20096.7|20084.7|22
1737651080000|2025-01-23 16:51:20|20096.9|20084.9|20095.5|20083.5|20096.9|20084.9|20095.5|20083.5|27
1737651090000|2025-01-23 16:51:30|20094.4|20082.4|20095.5|20083.5|20095.7|20083.7|20094.4|20082.4|7
1737651100000|2025-01-23 16:51:40|20095.4|20083.4|20095.5|20083.5|20095.6|20083.6|20095.4|20083.4|9
1737651110000|2025-01-23 16:51:50|||||||||8
1737651120000|2025-01-23 16:52:00|20095.6|20083.6|20096.6|20084.6|20096.7|20084.7|20094.4|20082.4|21
1737651130000|2025-01-23 16:52:10|20097.9|20085.9|20096.9|20084.9|20098|20086|20096.7|20084.7|5
1737651140000|2025-01-23 16:52:20|20098|20086|20098|20086|20098|20086|20098|20086|4
1737651150000|2025-01-23 16:52:30|20096.9|20084.9|20095.5|20083.5|20098|20086|20095.5|20083.5|0
1737651170000|2025-01-23 16:52:50|20094.4|20082.4|20094.4|20082.4|20094.4|20082.4|20094.4|20082.4|0
1737651180000|2025-01-23 16:53:00|20095.3|20083.3|20095.3|20083.3|20095.5|20083.5|20095.3|20083.3|1
1737651190000|2025-01-23 16:53:10|20095.4|20083.4|20095.3|20083.3|20095.4|20083.4|20095.3|20083.3|0
1737651200000|2025-01-23 16:53:20|20095.4|20083.4|20097.9|20085.9|20097.9|20085.9|20095.4|20083.4|0
1737651210000|2025-01-23 16:53:30|20099|20087|20099|20087|20099|20087|20099|20087|1
1737651220000|2025-01-23 16:53:40|20097.8|20085.8|20097.8|20085.8|20099|20087|20097.8|20085.8|8
1737651230000|2025-01-23 16:53:50|20097.9|20085.9|20098.9|20086.9|20099|20087|20097.9|20085.9|0
1737651240000|2025-01-23 16:54:00|20097.8|20085.8|20091.6|20079.6|20097.8|20085.8|20091.6|20079.6|6
1737651250000|2025-01-23 16:54:10|20091.5|20079.5|20092.8|20080.8|20092.8|20080.8|20091.5|20079.5|1
1737651260000|2025-01-23 16:54:20|20091.6|20079.6|20092.8|20080.8|20092.8|20080.8|20091.6|20079.6|2
1737651270000|2025-01-23 16:54:30|20091.5|20079.5|20091.5|20079.5|20092.8|20080.8|20091.5|20079.5|7
1737651280000|2025-01-23 16:54:40|20089|20077|20091.5|20079.5|20091.5|20079.5|20089|20077|1
1737651290000|2025-01-23 16:54:50|20092.8|20080.8|20089.1|20077.1|20094.1|20082.1|20089.1|20077.1|11
1737651300000|2025-01-23 16:55:00|20087.8|20075.8|20087.8|20075.8|20087.8|20075.8|20087.8|20075.8|0
1737651310000|2025-01-23 16:55:10|20087.9|20075.9|20087.8|20075.8|20087.9|20075.9|20087.8|20075.8|2
1737651320000|2025-01-23 16:55:20|20087.9|20075.9|20089.1|20077.1|20089.1|20077.1|20086.7|20074.7|0
1737651330000|2025-01-23 16:55:30|20089|20077|20085.5|20073.5|20090.4|20078.4|20085.5|20073.5|7
1737651340000|2025-01-23 16:55:40|20085.4|20073.4|20084.2|20072.2|20085.5|20073.5|20084.2|20072.2|20
1737651350000|2025-01-23 16:55:50|20083.1|20071.1|20085.5|20073.5|20085.6|20073.6|20083.1|20071.1|0
1737651360000|2025-01-23 16:56:00|20085.6|20073.6|20086.9|20074.9|20086.9|20074.9|20085.6|20073.6|0
1737651370000|2025-01-23 16:56:10|20088|20076|20088|20076|20089.1|20077.1|20087.8|20075.8|4
1737651380000|2025-01-23 16:56:20|20086.7|20074.7|20085.4|20073.4|20086.7|20074.7|20085.4|20073.4|0
1737651390000|2025-01-23 16:56:30|20084.2|20072.2|20085.4|20073.4|20086.5|20074.5|20084.2|20072.2|7
1737651400000|2025-01-23 16:56:40|20084.1|20072.1|20083|20071|20084.1|20072.1|20083|20071|4
1737651410000|2025-01-23 16:56:50|20082.9|20070.9|20081.5|20069.5|20082.9|20070.9|20081.5|20069.5|8
1737651420000|2025-01-23 16:57:00|20081.6|20069.6|20079.1|20067.1|20081.6|20069.6|20079.1|20067.1|2
1737651430000|2025-01-23 16:57:10|20082.9|20070.9|20082.9|20070.9|20082.9|20070.9|20082.9|20070.9|0
1737651440000|2025-01-23 16:57:20|20084.1|20072.1|20084.1|20072.1|20084.1|20072.1|20084.1|20072.1|0
1737651450000|2025-01-23 16:57:30|20081.6|20069.6|20080.5|20068.5|20081.6|20069.6|20080.3|20068.3|0
1737651460000|2025-01-23 16:57:40|20079.1|20067.1|20079.1|20067.1|20079.1|20067.1|20079.1|20067.1|1
1737651470000|2025-01-23 16:57:50|20079.2|20067.2|20080.3|20068.3|20080.4|20068.4|20079.1|20067.1|1
1737651480000|2025-01-23 16:58:00|20079.1|20067.1|20077.8|20065.8|20080.3|20068.3|20076.6|20064.6|2
1737651490000|2025-01-23 16:58:10|20079|20067|20079|20067|20079.1|20067.1|20079|20067|7
1737651500000|2025-01-23 16:58:20|20077.8|20065.8|20076.3|20064.3|20077.8|20065.8|20076.3|20064.3|2
1737651510000|2025-01-23 16:58:30|20074|20062|20074.1|20062.1|20074.1|20062.1|20071.5|20059.5|19
1737651520000|2025-01-23 16:58:40|20074.2|20062.2|20075.2|20063.2|20076.3|20064.3|20072.8|20060.8|8
1737651530000|2025-01-23 16:58:50|20074|20062|20071.5|20059.5|20074|20062|20071.5|20059.5|14
1737651540000|2025-01-23 16:59:00|20074|20062|20071.5|20059.5|20074|20062|20070.2|20058.2|7
1737651550000|2025-01-23 16:59:10|||||||||1
1737651560000|2025-01-23 16:59:20|20071.6|20059.6|20069|20057|20072.8|20060.8|20069|20057|6
1737651570000|2025-01-23 16:59:30|20068.8|20056.8|20069|20057|20070.3|20058.3|20067.7|20055.7|1
1737651580000|2025-01-23 16:59:40|20069.1|20057.1|20069.1|20057.1|20070.3|20058.3|20067.8|20055.8|11
1737651590000|2025-01-23 16:59:50|20070.3|20058.3|20070.2|20058.2|20070.3|20058.3|20069|20057|4
1737651600000|2025-01-23 17:00:00|20069|20057|20067.7|20055.7|20071.5|20059.5|20067.7|20055.7|15
1737651610000|2025-01-23 17:00:10|20068.8|20056.8|20067.8|20055.8|20070.3|20058.3|20067.8|20055.8|7
1737651620000|2025-01-23 17:00:20|20068.9|20056.9|20066.6|20054.6|20068.9|20056.9|20066.6|20054.6|17
1737651630000|2025-01-23 17:00:30|20067.8|20055.8|20070.2|20058.2|20070.3|20058.3|20066.6|20054.6|1
1737651640000|2025-01-23 17:00:40|20071.3|20059.3|20070.2|20058.2|20071.3|20059.3|20070.2|20058.2|0
1737651650000|2025-01-23 17:00:50|20070.3|20058.3|20081.4|20069.4|20082.8|20070.8|20069.1|20057.1|37
1737651660000|2025-01-23 17:01:00|20081.5|20069.5|20082.7|20070.7|20082.7|20070.7|20081.5|20069.5|2
1737651670000|2025-01-23 17:01:10|20081.5|20069.5|20083.8|20071.8|20083.8|20071.8|20081.3|20069.3|1
1737651680000|2025-01-23 17:01:20|20083.9|20071.9|20087.5|20075.5|20087.5|20075.5|20083.9|20071.9|20
1737651690000|2025-01-23 17:01:30|20086.3|20074.3|20087.5|20075.5|20087.5|20075.5|20085|20073|56
1737651700000|2025-01-23 17:01:40|20087.4|20075.4|20087.5|20075.5|20087.5|20075.5|20087.4|20075.4|17
1737651710000|2025-01-23 17:01:50|20086.4|20074.4|20088.9|20076.9|20088.9|20076.9|20086.4|20074.4|0
1737651730000|2025-01-23 17:02:10|20088.8|20076.8|20088.8|20076.8|20088.9|20076.9|20088.8|20076.8|2
1737651740000|2025-01-23 17:02:20|20087.5|20075.5|20090.2|20078.2|20090.2|20078.2|20087.5|20075.5|8
1737651750000|2025-01-23 17:02:30|20091.3|20079.3|20091.3|20079.3|20092.4|20080.4|20091.1|20079.1|5
1737651760000|2025-01-23 17:02:40|20092.4|20080.4|20091.3|20079.3|20092.4|20080.4|20091.3|20079.3|0
1737651770000|2025-01-23 17:02:50|20092.4|20080.4|20093.8|20081.8|20093.8|20081.8|20091.1|20079.1|9
1737651780000|2025-01-23 17:03:00|20093.6|20081.6|20093.8|20081.8|20094.9|20082.9|20093.6|20081.6|3
1737651790000|2025-01-23 17:03:10|20093.9|20081.9|20093.8|20081.8|20093.9|20081.9|20093.8|20081.8|0
1737651800000|2025-01-23 17:03:20|20093.9|20081.9|20094.9|20082.9|20096.3|20084.3|20093.9|20081.9|1
1737651810000|2025-01-23 17:03:30|20095|20083|20093.7|20081.7|20095|20083|20092.5|20080.5|25
1737651820000|2025-01-23 17:03:40|20092.5|20080.5|20092.5|20080.5|20093.8|20081.8|20092.5|20080.5|2
1737651830000|2025-01-23 17:03:50|20092.4|20080.4|20092.5|20080.5|20092.5|20080.5|20091.3|20079.3|6
1737651840000|2025-01-23 17:04:00|20092.7|20080.7|20095|20083|20095|20083|20092.7|20080.7|4
1737651850000|2025-01-23 17:04:10|20096.3|20084.3|20096.3|20084.3|20096.3|20084.3|20096.3|20084.3|4
1737651860000|2025-01-23 17:04:20|20096.4|20084.4|20096.3|20084.3|20096.4|20084.4|20096.3|20084.3|2
1737651870000|2025-01-23 17:04:30|20093.9|20081.9|20093.8|20081.8|20093.9|20081.9|20093.8|20081.8|0
1737651880000|2025-01-23 17:04:40|20092.5|20080.5|20091.4|20079.4|20092.5|20080.5|20091.4|20079.4|0
1737651890000|2025-01-23 17:04:50|20092.5|20080.5|20091.3|20079.3|20092.5|20080.5|20091.3|20079.3|0
1737651900000|2025-01-23 17:05:00|20090.3|20078.3|20088.8|20076.8|20091.4|20079.4|20088.8|20076.8|37
1737651910000|2025-01-23 17:05:10|20086.4|20074.4|20090|20078|20090|20078|20086.3|20074.3|1
1737651920000|2025-01-23 17:05:20|20088.9|20076.9|20088.8|20076.8|20091.3|20079.3|20088.8|20076.8|5
1737651930000|2025-01-23 17:05:30|20086.3|20074.3|20082.5|20070.5|20086.3|20074.3|20082.5|20070.5|5
1737651940000|2025-01-23 17:05:40|20082.4|20070.4|20078.9|20066.9|20082.5|20070.5|20078.9|20066.9|1
1737651950000|2025-01-23 17:05:50|20078.8|20066.8|20080|20068|20080|20068|20078.8|20066.8|2
1737651960000|2025-01-23 17:06:00|20076.4|20064.4|20078.8|20066.8|20078.8|20066.8|20076.4|20064.4|1
1737651970000|2025-01-23 17:06:10|20080.1|20068.1|20081.4|20069.4|20084.9|20072.9|20080.1|20068.1|4
1737651980000|2025-01-23 17:06:20|20080.1|20068.1|20081.4|20069.4|20082.8|20070.8|20080.1|20068.1|1
1737651990000|2025-01-23 17:06:30|20078.9|20066.9|20081.4|20069.4|20081.4|20069.4|20078.9|20066.9|0
1737652000000|2025-01-23 17:06:40|20080.3|20068.3|20080.3|20068.3|20080.3|20068.3|20080.3|20068.3|0
1737652010000|2025-01-23 17:06:50|20079|20067|20080.1|20068.1|20080.1|20068.1|20079|20067|23
1737652020000|2025-01-23 17:07:00|20079.9|20067.9|20081.1|20069.1|20081.1|20069.1|20079.8|20067.8|0
1737652030000|2025-01-23 17:07:10|20079.9|20067.9|20079.9|20067.9|20081.2|20069.2|20078.7|20066.7|1
1737652040000|2025-01-23 17:07:20|20079.8|20067.8|20077.5|20065.5|20079.9|20067.9|20077.4|20065.4|0
1737652050000|2025-01-23 17:07:30|20077.3|20065.3|20077.3|20065.3|20077.3|20065.3|20077.3|20065.3|0
1737652060000|2025-01-23 17:07:40|20077.4|20065.4|20077.5|20065.5|20078.7|20066.7|20077.4|20065.4|3
1737652070000|2025-01-23 17:07:50|20077.4|20065.4|20076.2|20064.2|20077.4|20065.4|20076.2|20064.2|0
1737652080000|2025-01-23 17:08:00|20077.3|20065.3|20077.4|20065.4|20077.5|20065.5|20076.2|20064.2|1
1737652090000|2025-01-23 17:08:10|20078.7|20066.7|20077.4|20065.4|20079.9|20067.9|20077.4|20065.4|0
1737652100000|2025-01-23 17:08:20|20076.2|20064.2|20077.3|20065.3|20077.3|20065.3|20076.2|20064.2|0
1737652110000|2025-01-23 17:08:30|20076.2|20064.2|20076.2|20064.2|20076.2|20064.2|20076.2|20064.2|0
1737652120000|2025-01-23 17:08:40|20079.8|20067.8|20077.3|20065.3|20081.2|20069.2|20077.3|20065.3|9
1737652130000|2025-01-23 17:08:50|20077.4|20065.4|20077.4|20065.4|20077.4|20065.4|20076.3|20064.3|0
1737652140000|2025-01-23 17:09:00|20078.7|20066.7|20079.8|20067.8|20079.8|20067.8|20078.7|20066.7|1
1737652150000|2025-01-23 17:09:10|20081.1|20069.1|20077.3|20065.3|20081.1|20069.1|20077.3|20065.3|0
1737652180000|2025-01-23 17:09:40|20076.1|20064.1|20077.3|20065.3|20077.3|20065.3|20076.1|20064.1|0
1737652190000|2025-01-23 17:09:50|20077.2|20065.2|20077.2|20065.2|20077.2|20065.2|20077.2|20065.2|1
1737652200000|2025-01-23 17:10:00|20077.3|20065.3|20077.2|20065.2|20077.3|20065.3|20077.2|20065.2|1
1737652210000|2025-01-23 17:10:10|||||||||2
1737652220000|2025-01-23 17:10:20|20076.1|20064.1|20077.3|20065.3|20077.3|20065.3|20074.8|20062.8|2
1737652230000|2025-01-23 17:10:30|20078.6|20066.6|20078.7|20066.7|20079.8|20067.8|20077.3|20065.3|3
1737652240000|2025-01-23 17:10:40|20078.6|20066.6|20081.1|20069.1|20081.1|20069.1|20078.6|20066.6|0
1737652250000|2025-01-23 17:10:50|20080.9|20068.9|20079.8|20067.8|20081.1|20069.1|20079.8|20067.8|0
1737652260000|2025-01-23 17:11:00|20081.1|20069.1|20079.8|20067.8|20081.1|20069.1|20079.8|20067.8|1
1737652270000|2025-01-23 17:11:10|20079.9|20067.9|20079.8|20067.8|20083.6|20071.6|20078.7|20066.7|5
1737652280000|2025-01-23 17:11:20|20081.2|20069.2|20081.1|20069.1|20081.2|20069.2|20081.1|20069.1|0
1737652290000|2025-01-23 17:11:30|20081.2|20069.2|20081.2|20069.2|20081.2|20069.2|20081.1|20069.1|0
1737652300000|2025-01-23 17:11:40|20081.1|20069.1|20084.8|20072.8|20086.1|20074.1|20081.1|20069.1|0
1737652310000|2025-01-23 17:11:50|20083.7|20071.7|20083.6|20071.6|20083.7|20071.7|20083.6|20071.6|1
1737652320000|2025-01-23 17:12:00|20083.4|20071.4|20086.1|20074.1|20086.1|20074.1|20082.3|20070.3|2
1737652340000|2025-01-23 17:12:20|20087.3|20075.3|20087.3|20075.3|20087.3|20075.3|20086.1|20074.1|1
1737652350000|2025-01-23 17:12:30|20086.1|20074.1|20084.9|20072.9|20086.1|20074.1|20083.8|20071.8|0
1737652370000|2025-01-23 17:12:50|||||||||1
1737652380000|2025-01-23 17:13:00|20083.8|20071.8|20084.9|20072.9|20084.9|20072.9|20083.8|20071.8|0
1737652410000|2025-01-23 17:13:30|20083.7|20071.7|20086.1|20074.1|20086.1|20074.1|20083.7|20071.7|1
1737652420000|2025-01-23 17:13:40|20086.2|20074.2|20088.6|20076.6|20088.6|20076.6|20086.2|20074.2|5
1737652430000|2025-01-23 17:13:50|20088.7|20076.7|20088.6|20076.6|20088.7|20076.7|20088.6|20076.6|2
1737652440000|2025-01-23 17:14:00|20088.7|20076.7|20088.6|20076.6|20088.7|20076.7|20088.6|20076.6|0
1737652460000|2025-01-23 17:14:20|||||||||2
1737652470000|2025-01-23 17:14:30|20086.2|20074.2|20086.2|20074.2|20086.2|20074.2|20086.2|20074.2|0
1737652480000|2025-01-23 17:14:40|20086.3|20074.3|20082.5|20070.5|20086.3|20074.3|20082.5|20070.5|19
1737652490000|2025-01-23 17:14:50|20083.8|20071.8|20082.5|20070.5|20083.8|20071.8|20082.5|20070.5|0
1737652500000|2025-01-23 17:15:00|20082.4|20070.4|20081.3|20069.3|20082.4|20070.4|20081.3|20069.3|0
1737652520000|2025-01-23 17:15:20|20081.4|20069.4|20081.4|20069.4|20081.4|20069.4|20081.4|20069.4|3
1737652530000|2025-01-23 17:15:30|20077.6|20065.6|20075.3|20063.3|20077.6|20065.6|20075|20063|5
1737652540000|2025-01-23 17:15:40|20076.4|20064.4|20076.4|20064.4|20076.4|20064.4|20076.3|20064.3|6
1737652550000|2025-01-23 17:15:50|20075.1|20063.1|20073.9|20061.9|20075.1|20063.1|20073.7|20061.7|1
1737652560000|2025-01-23 17:16:00|20073.8|20061.8|20075|20063|20075|20063|20073.7|20061.7|0
1737652570000|2025-01-23 17:16:10|20074.9|20062.9|20077.3|20065.3|20077.3|20065.3|20073.7|20061.7|1
1737652580000|2025-01-23 17:16:20|20077.4|20065.4|20077.3|20065.3|20077.4|20065.4|20077.3|20065.3|0
1737652590000|2025-01-23 17:16:30|||||||||1
1737652610000|2025-01-23 17:16:50|||||||||2
1737652620000|2025-01-23 17:17:00|20078.6|20066.6|20081.2|20069.2|20081.2|20069.2|20077.3|20065.3|14
1737652630000|2025-01-23 17:17:10|20083.6|20071.6|20081.2|20069.2|20083.6|20071.6|20081.2|20069.2|0
1737652640000|2025-01-23 17:17:20|20081.1|20069.1|20081.2|20069.2|20082.3|20070.3|20081.1|20069.1|1
1737652650000|2025-01-23 17:17:30|20082.3|20070.3|20083.6|20071.6|20083.6|20071.6|20081.1|20069.1|12
1737652660000|2025-01-23 17:17:40|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|3
1737652670000|2025-01-23 17:17:50|20083.4|20071.4|20083.6|20071.6|20083.6|20071.6|20083.4|20071.4|1
1737652680000|2025-01-23 17:18:00|20082.3|20070.3|20083.6|20071.6|20083.6|20071.6|20082.3|20070.3|10
1737652690000|2025-01-23 17:18:10|20085.8|20073.8|20086.1|20074.1|20086.1|20074.1|20085.8|20073.8|4
1737652700000|2025-01-23 17:18:20|20084.9|20072.9|20084.9|20072.9|20084.9|20072.9|20084.9|20072.9|2
1737652710000|2025-01-23 17:18:30|20086.1|20074.1|20084.9|20072.9|20086.1|20074.1|20084.9|20072.9|0
1737652720000|2025-01-23 17:18:40|20086.1|20074.1|20086.1|20074.1|20086.1|20074.1|20086.1|20074.1|2
1737652730000|2025-01-23 17:18:50|20083.7|20071.7|20083.7|20071.7|20083.7|20071.7|20083.7|20071.7|2
1737652760000|2025-01-23 17:19:20|20082.3|20070.3|20081.2|20069.2|20082.3|20070.3|20081.2|20069.2|1
1737652770000|2025-01-23 17:19:30|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|0
1737652780000|2025-01-23 17:19:40|20081.2|20069.2|20082.3|20070.3|20082.3|20070.3|20081.2|20069.2|0
1737652790000|2025-01-23 17:19:50|20082.4|20070.4|20083.6|20071.6|20083.6|20071.6|20082.3|20070.3|0
1737652800000|2025-01-23 17:20:00|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|1
1737652810000|2025-01-23 17:20:10|20082.2|20070.2|20081.1|20069.1|20082.2|20070.2|20081.1|20069.1|1
1737652820000|2025-01-23 17:20:20|20082.2|20070.2|20082.3|20070.3|20082.3|20070.3|20082.2|20070.2|1
1737652840000|2025-01-23 17:20:40|20081.2|20069.2|20081.2|20069.2|20082.3|20070.3|20081.2|20069.2|0
1737652850000|2025-01-23 17:20:50|20082.3|20070.3|20081.2|20069.2|20082.3|20070.3|20081.2|20069.2|0
1737652860000|2025-01-23 17:21:00|20082.3|20070.3|20081.2|20069.2|20082.3|20070.3|20081.2|20069.2|0
1737652870000|2025-01-23 17:21:10|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|0
1737652890000|2025-01-23 17:21:30|20082.4|20070.4|20082.3|20070.3|20083.7|20071.7|20082.3|20070.3|3
1737652900000|2025-01-23 17:21:40|20083.6|20071.6|20083.6|20071.6|20083.7|20071.7|20081.2|20069.2|0
1737652910000|2025-01-23 17:21:50|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|20082.3|20070.3|3
1737652920000|2025-01-23 17:22:00|20081.2|20069.2|20081.2|20069.2|20081.2|20069.2|20081.2|20069.2|0
1737652940000|2025-01-23 17:22:20|20081.1|20069.1|20081.2|20069.2|20081.2|20069.2|20081.1|20069.1|1
1737652950000|2025-01-23 17:22:30|20081.1|20069.1|20081.2|20069.2|20081.2|20069.2|20081.1|20069.1|1
1737652960000|2025-01-23 17:22:40|20083.4|20071.4|20083.4|20071.4|20083.4|20071.4|20083.4|20071.4|0
1737652970000|2025-01-23 17:22:50|20082.3|20070.3|20083.7|20071.7|20083.7|20071.7|20082.3|20070.3|3
1737652980000|2025-01-23 17:23:00|20083.6|20071.6|20083.6|20071.6|20083.7|20071.7|20082.3|20070.3|0
1737652990000|2025-01-23 17:23:10|20083.7|20071.7|20083.7|20071.7|20083.7|20071.7|20083.7|20071.7|0
1737653000000|2025-01-23 17:23:20|20083.6|20071.6|20083.7|20071.7|20083.7|20071.7|20083.6|20071.6|1
1737653010000|2025-01-23 17:23:30|20082.4|20070.4|20082.3|20070.3|20083.4|20071.4|20082.3|20070.3|0
1737653020000|2025-01-23 17:23:40|20083.7|20071.7|20087.3|20075.3|20087.3|20075.3|20083.7|20071.7|8
1737653030000|2025-01-23 17:23:50|20086.2|20074.2|20086.2|20074.2|20086.2|20074.2|20086.2|20074.2|0
1737653040000|2025-01-23 17:24:00|20087.3|20075.3|20086.2|20074.2|20087.3|20075.3|20086.2|20074.2|0
1737653090000|2025-01-23 17:24:50|20086.1|20074.1|20086.2|20074.2|20086.2|20074.2|20086.1|20074.1|1
1737653100000|2025-01-23 17:25:00|20086.1|20074.1|20086.2|20074.2|20086.2|20074.2|20086.1|20074.1|0
1737653110000|2025-01-23 17:25:10|20088.7|20076.7|20088.7|20076.7|20088.7|20076.7|20088.6|20076.6|0
1737653120000|2025-01-23 17:25:20|20089.8|20077.8|20088.7|20076.7|20089.8|20077.8|20088.7|20076.7|14
1737653130000|2025-01-23 17:25:30|20088.6|20076.6|20088.8|20076.8|20088.8|20076.8|20087.5|20075.5|46
1737653140000|2025-01-23 17:25:40|20087.6|20075.6|20087.5|20075.5|20087.6|20075.6|20087.5|20075.5|0
1737653150000|2025-01-23 17:25:50|20088.8|20076.8|20088.8|20076.8|20088.8|20076.8|20087.5|20075.5|8
1737653160000|2025-01-23 17:26:00|||||||||10
1737653170000|2025-01-23 17:26:10|20089.8|20077.8|20096.1|20084.1|20096.1|20084.1|20088.8|20076.8|18
1737653180000|2025-01-23 17:26:20|20095.9|20083.9|20093.6|20081.6|20095.9|20083.9|20093.6|20081.6|10
1737653190000|2025-01-23 17:26:30|20092.2|20080.2|20091.3|20079.3|20092.3|20080.3|20090.9|20078.9|6
1737653200000|2025-01-23 17:26:40|20093.7|20081.7|20090|20078|20093.7|20081.7|20088.7|20076.7|20
1737653210000|2025-01-23 17:26:50|20089.8|20077.8|20090|20078|20090|20078|20089.8|20077.8|0
1737653220000|2025-01-23 17:27:00|20091.2|20079.2|20088.8|20076.8|20091.2|20079.2|20088.8|20076.8|9
1737653230000|2025-01-23 17:27:10|20089.9|20077.9|20091.2|20079.2|20092.4|20080.4|20089.9|20077.9|2
1737653240000|2025-01-23 17:27:20|20090|20078|20090|20078|20090|20078|20089.9|20077.9|0
1737653250000|2025-01-23 17:27:30|20089.9|20077.9|20089.9|20077.9|20090|20078|20089.9|20077.9|0
1737653260000|2025-01-23 17:27:40|20090|20078|20089.9|20077.9|20090|20078|20089.9|20077.9|0
1737653270000|2025-01-23 17:27:50|20088.7|20076.7|20088.6|20076.6|20089.9|20077.9|20088.6|20076.6|0
1737653280000|2025-01-23 17:28:00|20087.4|20075.4|20087.4|20075.4|20087.4|20075.4|20086.2|20074.2|0
1737653290000|2025-01-23 17:28:10|20087.3|20075.3|20087.4|20075.4|20087.4|20075.4|20087.3|20075.3|0
1737653300000|2025-01-23 17:28:20|20088.6|20076.6|20090|20078|20090|20078|20088.6|20076.6|6
1737653310000|2025-01-23 17:28:30|20091.2|20079.2|20091.2|20079.2|20091.4|20079.4|20090|20078|0
1737653320000|2025-01-23 17:28:40|20091.3|20079.3|20088.8|20076.8|20093.7|20081.7|20088.8|20076.8|22
1737653330000|2025-01-23 17:28:50|20089.9|20077.9|20088.7|20076.7|20091.1|20079.1|20088.7|20076.7|0
1737653340000|2025-01-23 17:29:00|20087.5|20075.5|20090.9|20078.9|20092.2|20080.2|20087.5|20075.5|5
1737653350000|2025-01-23 17:29:10|20088.4|20076.4|20083.3|20071.3|20088.6|20076.6|20083.3|20071.3|13
1737653360000|2025-01-23 17:29:20|20082.1|20070.1|20082.1|20070.1|20082.1|20070.1|20082.1|20070.1|21
1737653370000|2025-01-23 17:29:30|20083.3|20071.3|20083.3|20071.3|20083.3|20071.3|20083.3|20071.3|0
1737653380000|2025-01-23 17:29:40|20082.1|20070.1|20080.8|20068.8|20082.1|20070.1|20080.8|20068.8|21
1737653390000|2025-01-23 17:29:50|20076.2|20064.2|20075.8|20063.8|20078.6|20066.6|20075.8|20063.8|22
1737653400000|2025-01-23 17:30:00|20075.7|20063.7|20068.4|20056.4|20075.7|20063.7|20067.3|20055.3|7
1737653410000|2025-01-23 17:30:10|20067.3|20055.3|20061.2|20049.2|20068.6|20056.6|20061.2|20049.2|11
1737653420000|2025-01-23 17:30:20|20062.3|20050.3|20062.3|20050.3|20062.3|20050.3|20062.3|20050.3|1
1737653430000|2025-01-23 17:30:30|20061.1|20049.1|20058.4|20046.4|20061.1|20049.1|20057.3|20045.3|19
1737653440000|2025-01-23 17:30:40|20057.9|20045.9|20052.1|20040.1|20057.9|20045.9|20051.1|20039.1|29
1737653450000|2025-01-23 17:30:50|20050.8|20038.8|20050.8|20038.8|20050.8|20038.8|20050.8|20038.8|1
1737653460000|2025-01-23 17:31:00|20045.9|20033.9|20037.1|20025.1|20045.9|20033.9|20037.1|20025.1|3
1737653470000|2025-01-23 17:31:10|20035.9|20023.9|20029.7|20017.7|20038.4|20026.4|20029.7|20017.7|38
1737653480000|2025-01-23 17:31:20|20033.8|20013.8|20035.8|20023.8|20035.8|20023.8|20029.8|20013.8|18
1737653490000|2025-01-23 17:31:30|||||||||2
1737653500000|2025-01-23 17:31:40|20038.4|20026.4|20031.1|20019.1|20038.4|20026.4|20031.1|20019.1|13
1737653510000|2025-01-23 17:31:50|20032.2|20020.2|20033.3|20021.3|20033.3|20021.3|20032.2|20020.2|0
1737653520000|2025-01-23 17:32:00|20033.4|20021.4|20034.8|20022.8|20036.3|20024.3|20033.4|20021.4|23
1737653530000|2025-01-23 17:32:10|20033.7|20021.7|20034.8|20022.8|20034.8|20022.8|20033.6|20021.6|0
1737653540000|2025-01-23 17:32:20|20035.9|20023.9|20040.9|20028.9|20040.9|20028.9|20035.9|20023.9|1
1737653550000|2025-01-23 17:32:30|20039.8|20027.8|20040.9|20028.9|20040.9|20028.9|20039.8|20027.8|0
1737653560000|2025-01-23 17:32:40|20042.1|20030.1|20042.1|20030.1|20042.1|20030.1|20040.8|20028.8|4
1737653570000|2025-01-23 17:32:50|20043.3|20031.3|20049.6|20037.6|20050.9|20038.9|20043.3|20031.3|2
1737653580000|2025-01-23 17:33:00|20048.4|20036.4|20044.6|20032.6|20048.4|20036.4|20043.4|20031.4|26
1737653590000|2025-01-23 17:33:10|20043.4|20031.4|20043.4|20031.4|20043.4|20031.4|20043.4|20031.4|6
1737653600000|2025-01-23 17:33:20|||||||||14
1737653610000|2025-01-23 17:33:30|20041.2|20029.2|20034.7|20022.7|20041.2|20029.2|20034.6|20022.6|16
1737653620000|2025-01-23 17:33:40|20035.8|20023.8|20038.4|20026.4|20040.8|20028.8|20035.8|20023.8|8
1737653630000|2025-01-23 17:33:50|20038.3|20026.3|20039.6|20027.6|20039.6|20027.6|20038.3|20026.3|8
1737653650000|2025-01-23 17:34:10|||||||||1
1737653660000|2025-01-23 17:34:20|20040.7|20028.7|20042|20030|20044.6|20032.6|20040.7|20028.7|8
1737653670000|2025-01-23 17:34:30|20042.1|20030.1|20045.6|20033.6|20045.6|20033.6|20042.1|20030.1|16
1737653680000|2025-01-23 17:34:40|20045.7|20033.7|20045.6|20033.6|20048|20036|20045.6|20033.6|6
1737653690000|2025-01-23 17:34:50|20044.4|20032.4|20044.5|20032.5|20044.5|20032.5|20044.4|20032.4|1
1737653700000|2025-01-23 17:35:00|20044.4|20032.4|20044.4|20032.4|20044.4|20032.4|20044.4|20032.4|0
1737653710000|2025-01-23 17:35:10|20044.5|20032.5|20039.4|20027.4|20045.6|20033.6|20039.4|20027.4|65
1737653720000|2025-01-23 17:35:20|20040.6|20028.6|20035.7|20023.7|20040.6|20028.6|20035.7|20023.7|16
1737653730000|2025-01-23 17:35:30|20036.9|20024.9|20035.7|20023.7|20036.9|20024.9|20033.3|20021.3|2
1737653740000|2025-01-23 17:35:40|20036.9|20024.9|20040.7|20028.7|20040.7|20028.7|20036.9|20024.9|10
1737653750000|2025-01-23 17:35:50|20042|20030|20043.3|20031.3|20044.7|20032.7|20042|20030|1
1737653760000|2025-01-23 17:36:00|20044.5|20032.5|20042|20030|20044.5|20032.5|20041.9|20029.9|0
1737653770000|2025-01-23 17:36:10|20038.2|20026.2|20038.2|20026.2|20038.2|20026.2|20038.2|20026.2|0
1737653780000|2025-01-23 17:36:20|20039.4|20027.4|20034.7|20022.7|20039.4|20027.4|20034.6|20022.6|11
1737653790000|2025-01-23 17:36:30|20034.8|20022.8|20035.9|20023.9|20035.9|20023.9|20034.8|20022.8|0
1737653800000|2025-01-23 17:36:40|20037.1|20025.1|20040.9|20028.9|20040.9|20028.9|20037.1|20025.1|1
1737653810000|2025-01-23 17:36:50|20042.1|20030.1|20044.6|20032.6|20044.6|20032.6|20040.8|20028.8|0
1737653820000|2025-01-23 17:37:00|20043.3|20031.3|20044.7|20032.7|20045.7|20033.7|20043.3|20031.3|1
1737653830000|2025-01-23 17:37:10|20047|20035|20042|20030|20047|20035|20042|20030|21
1737653840000|2025-01-23 17:37:20|20044.4|20032.4|20043.2|20031.2|20044.4|20032.4|20043.2|20031.2|0
1737653850000|2025-01-23 17:37:30|20043.1|20031.1|20034.6|20022.6|20043.1|20031.1|20034.5|20022.5|17
1737653860000|2025-01-23 17:37:40|20033.4|20021.4|20032.1|20020.1|20034.6|20022.6|20032.1|20020.1|3
1737653870000|2025-01-23 17:37:50|20032.2|20020.2|20027.3|20015.3|20032.2|20020.2|20027.3|20015.3|2
1737653880000|2025-01-23 17:38:00|20028.4|20016.4|20022.1|20010.1|20028.4|20016.4|20022.1|20010.1|80
1737653890000|2025-01-23 17:38:10|20023.2|20011.2|20020.9|20008.9|20023.2|20011.2|20020.9|20008.9|5
1737653900000|2025-01-23 17:38:20|20020.7|20008.7|20012|20000|20020.7|20008.7|20012|20000|7
1737653910000|2025-01-23 17:38:30|20017.1|20005.1|20019.5|20007.5|20019.6|20007.6|20014.5|20002.5|12
1737653920000|2025-01-23 17:38:40|20017|20005|20023.1|20011.1|20023.1|20011.1|20017|20005|9
1737653930000|2025-01-23 17:38:50|20020.7|20008.7|20023.2|20011.2|20024.4|20012.4|20020.6|20008.6|9
1737653940000|2025-01-23 17:39:00|20023.1|20011.1|20020.7|20008.7|20023.1|20011.1|20020.7|20008.7|6
1737653950000|2025-01-23 17:39:10|20021.9|20009.9|20020.7|20008.7|20021.9|20009.9|20020.7|20008.7|0
1737653960000|2025-01-23 17:39:20|20018.2|20006.2|20013.1|20001.1|20018.2|20006.2|20013.1|20001.1|8
1737653970000|2025-01-23 17:39:30|20002.1|19990.1|19997|19985|20002.2|19990.2|19995.9|19983.9|52
1737653980000|2025-01-23 17:39:40|19995.9|19983.9|19992.1|19980.1|19998.2|19986.2|19992.1|19980.1|8
1737653990000|2025-01-23 17:39:50|19993.2|19981.2|19990.8|19978.8|19998.2|19986.2|19990.8|19978.8|29
1737654000000|2025-01-23 17:40:00|19989.4|19977.4|19994.5|19982.5|19995.6|19983.6|19987.1|19975.1|8
1737654010000|2025-01-23 17:40:10|19993.3|19981.3|19994.5|19982.5|19994.5|19982.5|19993.3|19981.3|1
1737654020000|2025-01-23 17:40:20|19997|19985|19998|19986|20002.9|19990.9|19997|19985|25
1737654030000|2025-01-23 17:40:30|19999.1|19987.1|19998.1|19986.1|20000.6|19988.6|19998.1|19986.1|2
1737654040000|2025-01-23 17:40:40|19999.2|19987.2|19996.7|19984.7|19999.2|19987.2|19995.5|19983.5|1
1737654050000|2025-01-23 17:40:50|19996.6|19984.6|19995.5|19983.5|19996.7|19984.7|19995.5|19983.5|0
1737654060000|2025-01-23 17:41:00|19996.7|19984.7|20002.9|19990.9|20002.9|19990.9|19996.7|19984.7|23
1737654070000|2025-01-23 17:41:10|20001.7|19989.7|19996.9|19984.9|20001.7|19989.7|19996.9|19984.9|4
1737654080000|2025-01-23 17:41:20|19997|19985|20003.1|19991.1|20003.1|19991.1|19997|19985|2
1737654090000|2025-01-23 17:41:30|20002|19990|20004.5|19992.5|20004.5|19992.5|20002|19990|2
1737654100000|2025-01-23 17:41:40|20004.6|19992.6|20005.7|19993.7|20005.7|19993.7|20004.6|19992.6|1
1737654110000|2025-01-23 17:41:50|20004.6|19992.6|20004.6|19992.6|20005.8|19993.8|20004.6|19992.6|4
1737654120000|2025-01-23 17:42:00|20003.3|19991.3|20002.1|19990.1|20003.3|19991.3|20002.1|19990.1|5
1737654130000|2025-01-23 17:42:10|19999.8|19987.8|19999.6|19987.6|19999.8|19987.8|19999.6|19987.6|4
1737654140000|2025-01-23 17:42:20|19997.2|19985.2|19992|19980|19998.3|19986.3|19992|19980|16
1737654150000|2025-01-23 17:42:30|19990.7|19978.7|19990.7|19978.7|19991.8|19979.8|19990.7|19978.7|1
1737654160000|2025-01-23 17:42:40|19991.8|19979.8|19990.6|19978.6|19991.8|19979.8|19990.6|19978.6|0
1737654170000|2025-01-23 17:42:50|19989.5|19977.5|19987.1|19975.1|19989.5|19977.5|19987.1|19975.1|2
1737654180000|2025-01-23 17:43:00|19989.3|19977.3|19987.1|19975.1|19989.3|19977.3|19987|19975|5
1737654190000|2025-01-23 17:43:10|19989.3|19977.3|19989.3|19977.3|19989.3|19977.3|19989.3|19977.3|0
1737654200000|2025-01-23 17:43:20|19989.5|19977.5|19990.7|19978.7|19991.8|19979.8|19989.5|19977.5|1
1737654210000|2025-01-23 17:43:30|19991.8|19979.8|19994.3|19982.3|19994.3|19982.3|19991.8|19979.8|1
1737654220000|2025-01-23 17:43:40|19996.8|19984.8|20000.6|19988.6|20000.6|19988.6|19996.8|19984.8|7
1737654230000|2025-01-23 17:43:50|19998.3|19986.3|19999.3|19987.3|19999.3|19987.3|19997|19985|1
1737654240000|2025-01-23 17:44:00|20003.2|19991.2|20005.7|19993.7|20005.7|19993.7|20003.2|19991.2|2
1737654250000|2025-01-23 17:44:10|20004.5|19992.5|20007|19995|20007|19995|20004.5|19992.5|5
1737654260000|2025-01-23 17:44:20|20006.8|19994.8|20008.2|19996.2|20008.2|19996.2|20006.8|19994.8|0
1737654270000|2025-01-23 17:44:30|20009.3|19997.3|20014.5|20002.5|20018.1|20006.1|20009.3|19997.3|3
1737654280000|2025-01-23 17:44:40|20014.3|20002.3|20014.3|20002.3|20014.3|20002.3|20014.3|20002.3|0
1737654290000|2025-01-23 17:44:50|20016.8|20004.8|20017|20005|20017|20005|20015.7|20003.7|4
1737654300000|2025-01-23 17:45:00|20018.2|20006.2|20019.3|20007.3|20019.3|20007.3|20015.8|20003.8|0
1737654310000|2025-01-23 17:45:10|20018.2|20006.2|20018.2|20006.2|20019.3|20007.3|20017|20005|1
1737654320000|2025-01-23 17:45:20|20017.1|20005.1|20027.2|20015.2|20027.2|20015.2|20017.1|20005.1|23
1737654330000|2025-01-23 17:45:30|20027.3|20015.3|20027.4|20015.4|20029.9|20017.9|20027.2|20015.2|24
1737654340000|2025-01-23 17:45:40|20027.3|20015.3|20028.8|20016.8|20028.8|20016.8|20022.4|20010.4|2
1737654350000|2025-01-23 17:45:50|20027.5|20015.5|20027.3|20015.3|20029.8|20017.8|20027.3|20015.3|3
1737654360000|2025-01-23 17:46:00|20028.7|20016.7|20031.2|20019.2|20031.2|20019.2|20028.7|20016.7|1
1737654370000|2025-01-23 17:46:10|20032.4|20020.4|20032.3|20020.3|20033.7|20021.7|20031.2|20019.2|1
1737654380000|2025-01-23 17:46:20|20031.2|20019.2|20031.2|20019.2|20031.2|20019.2|20031.2|20019.2|0
1737654390000|2025-01-23 17:46:30|20032.3|20020.3|20031.2|20019.2|20032.3|20020.3|20031.2|20019.2|0
1737654400000|2025-01-23 17:46:40|20032.3|20020.3|20027.3|20015.3|20032.3|20020.3|20027.3|20015.3|0
1737654410000|2025-01-23 17:46:50|20027.4|20015.4|20032.3|20020.3|20032.3|20020.3|20027.4|20015.4|1
1737654420000|2025-01-23 17:47:00|20036.2|20024.2|20042.4|20030.4|20043.7|20031.7|20036.2|20024.2|5
1737654430000|2025-01-23 17:47:10|20039.9|20027.9|20039.8|20027.8|20042.3|20030.3|20037.3|20025.3|2
1737654440000|2025-01-23 17:47:20|20039.7|20027.7|20038.4|20026.4|20039.8|20027.8|20038.4|20026.4|0
1737654450000|2025-01-23 17:47:30|20038.2|20026.2|20037.1|20025.1|20038.2|20026.2|20035.9|20023.9|0
1737654460000|2025-01-23 17:47:40|20034.7|20022.7|20036|20024|20038.4|20026.4|20034.7|20022.7|5
1737654470000|2025-01-23 17:47:50|20034.9|20022.9|20034.9|20022.9|20034.9|20022.9|20034.9|20022.9|3
1737654480000|2025-01-23 17:48:00|20036|20024|20038.7|20026.7|20038.7|20026.7|20032.3|20020.3|11
1737654490000|2025-01-23 17:48:10|20038.4|20026.4|20038.4|20026.4|20038.4|20026.4|20038.4|20026.4|1
1737654500000|2025-01-23 17:48:20|20039.8|20027.8|20038.5|20026.5|20041|20029|20037.3|20025.3|7
1737654510000|2025-01-23 17:48:30|20037.3|20025.3|20038.4|20026.4|20038.5|20026.5|20037.3|20025.3|3
1737654520000|2025-01-23 17:48:40|20039.8|20027.8|20051.2|20039.2|20053.8|20041.8|20038.5|20026.5|17
1737654530000|2025-01-23 17:48:50|20052.3|20040.3|20049.9|20037.9|20055|20043|20047.3|20035.3|29
1737654540000|2025-01-23 17:49:00|20049.8|20037.8|20046.3|20034.3|20049.8|20037.8|20046.3|20034.3|0
1737654550000|2025-01-23 17:49:10|20047.4|20035.4|20044.6|20032.6|20047.4|20035.4|20042.2|20030.2|14
1737654560000|2025-01-23 17:49:20|20042.2|20030.2|20047.3|20035.3|20047.3|20035.3|20042.2|20030.2|6
1737654570000|2025-01-23 17:49:30|20049.6|20037.6|20049.6|20037.6|20049.6|20037.6|20049.6|20037.6|3
1737654580000|2025-01-23 17:49:40|20047.3|20035.3|20045|20033|20047.3|20035.3|20044.9|20032.9|2
1737654590000|2025-01-23 17:49:50|20044.9|20032.9|20046|20034|20046|20034|20043.8|20031.8|18
1737654600000|2025-01-23 17:50:00|20044.9|20032.9|20046|20034|20046|20034|20044.9|20032.9|5
1737654610000|2025-01-23 17:50:10|20048.4|20036.4|20042.3|20030.3|20052.3|20040.3|20042.3|20030.3|11
1737654620000|2025-01-23 17:50:20|20041.2|20029.2|20039.9|20027.9|20042.3|20030.3|20039.9|20027.9|0
1737654630000|2025-01-23 17:50:30|20039.8|20027.8|20039.9|20027.9|20039.9|20027.9|20039.8|20027.8|5
1737654640000|2025-01-23 17:50:40|20039.6|20027.6|20042.4|20030.4|20042.4|20030.4|20038.5|20026.5|4
1737654650000|2025-01-23 17:50:50|20042.3|20030.3|20040.1|20028.1|20042.5|20030.5|20040.1|20028.1|11
1737654660000|2025-01-23 17:51:00|20040|20028|20037.6|20025.6|20040|20028|20037.4|20025.4|5
1737654670000|2025-01-23 17:51:10|20040.1|20028.1|20037.2|20025.2|20040.1|20028.1|20036.2|20024.2|6
1737654680000|2025-01-23 17:51:20|20037.3|20025.3|20037.3|20025.3|20037.3|20025.3|20037.3|20025.3|0
1737654690000|2025-01-23 17:51:30|20037.4|20025.4|20037.3|20025.3|20038.4|20026.4|20037.3|20025.3|0
1737654710000|2025-01-23 17:51:50|20037.4|20025.4|20037.4|20025.4|20037.4|20025.4|20037.4|20025.4|0
1737654720000|2025-01-23 17:52:00|20038.7|20026.7|20039.8|20027.8|20039.9|20027.9|20038.7|20026.7|2
1737654730000|2025-01-23 17:52:10|20037.5|20025.5|20037.5|20025.5|20037.5|20025.5|20037.5|20025.5|0
1737654740000|2025-01-23 17:52:20|20037.4|20025.4|20037.4|20025.4|20037.5|20025.5|20037.4|20025.4|0
1737654750000|2025-01-23 17:52:30|20036.3|20024.3|20035.2|20023.2|20036.3|20024.3|20035.1|20023.1|4
1737654760000|2025-01-23 17:52:40|20036.4|20024.4|20035.2|20023.2|20036.4|20024.4|20035.2|20023.2|5
1737654770000|2025-01-23 17:52:50|20036.4|20024.4|20037.5|20025.5|20037.6|20025.6|20036.3|20024.3|0
1737654780000|2025-01-23 17:53:00|20036.3|20024.3|20038.7|20026.7|20038.7|20026.7|20036.3|20024.3|6
1737654790000|2025-01-23 17:53:10|20038.8|20026.8|20040|20028|20040|20028|20038.8|20026.8|7
1737654800000|2025-01-23 17:53:20|20040.1|20028.1|20040|20028|20040.1|20028.1|20040|20028|0
1737654820000|2025-01-23 17:53:40|20041.2|20029.2|20039.9|20027.9|20041.2|20029.2|20037.5|20025.5|4
1737654830000|2025-01-23 17:53:50|20038.8|20026.8|20037.5|20025.5|20038.8|20026.8|20037.5|20025.5|1
1737654840000|2025-01-23 17:54:00|20038.7|20026.7|20038.7|20026.7|20039.9|20027.9|20038.7|20026.7|0
1737654860000|2025-01-23 17:54:20|20038.8|20026.8|20038.7|20026.7|20039.9|20027.9|20038.7|20026.7|4
1737654870000|2025-01-23 17:54:30|20039.8|20027.8|20041.2|20029.2|20041.2|20029.2|20038.7|20026.7|0
1737654880000|2025-01-23 17:54:40|20041|20029|20039.8|20027.8|20041|20029|20039.8|20027.8|0
1737654890000|2025-01-23 17:54:50|20039.9|20027.9|20039.8|20027.8|20040.9|20028.9|20039.7|20027.7|0
1737654900000|2025-01-23 17:55:00|20039.9|20027.9|20041|20029|20041|20029|20039.9|20027.9|8
1737654910000|2025-01-23 17:55:10|20043.5|20031.5|20043.5|20031.5|20043.5|20031.5|20043.4|20031.4|1
1737654920000|2025-01-23 17:55:20|20043.4|20031.4|20043.4|20031.4|20043.5|20031.5|20043.4|20031.4|0
1737654930000|2025-01-23 17:55:30|20043.5|20031.5|20046|20034|20046|20034|20043.5|20031.5|9
1737654940000|2025-01-23 17:55:40|20048.5|20036.5|20051|20039|20051|20039|20048.5|20036.5|2
1737654950000|2025-01-23 17:55:50|20049.9|20037.9|20047.3|20035.3|20049.9|20037.9|20046.2|20034.2|1
1737654960000|2025-01-23 17:56:00|20047.2|20035.2|20042.3|20030.3|20047.2|20035.2|20042.3|20030.3|7
1737654970000|2025-01-23 17:56:10|20041.1|20029.1|20041.1|20029.1|20041.1|20029.1|20041.1|20029.1|0
1737654980000|2025-01-23 17:56:20|20042.3|20030.3|20042.3|20030.3|20042.5|20030.5|20038.6|20026.6|6
1737654990000|2025-01-23 17:56:30|20042.4|20030.4|20042.3|20030.3|20044.7|20032.7|20042.3|20030.3|1
1737655000000|2025-01-23 17:56:40|20045.9|20033.9|20044.6|20032.6|20047.2|20035.2|20043.4|20031.4|2
1737655010000|2025-01-23 17:56:50|20052.1|20040.1|20047.4|20035.4|20052.1|20040.1|20045.9|20033.9|21
1737655020000|2025-01-23 17:57:00|20047.3|20035.3|20052.1|20040.1|20052.1|20040.1|20047.1|20035.1|26
1737655030000|2025-01-23 17:57:10|20050.9|20038.9|20052.1|20040.1|20052.1|20040.1|20049.7|20037.7|1
1737655040000|2025-01-23 17:57:20|20052|20040|20053.4|20041.4|20055.8|20043.8|20052|20040|30
1737655050000|2025-01-23 17:57:30|20053.3|20041.3|20053.3|20041.3|20053.3|20041.3|20053.3|20041.3|18
1737655060000|2025-01-23 17:57:40|20053.2|20041.2|20053.2|20041.2|20053.2|20041.2|20053.2|20041.2|1
1737655070000|2025-01-23 17:57:50|20053.1|20041.1|20053.2|20041.2|20053.2|20041.2|20053.1|20041.1|0
1737655080000|2025-01-23 17:58:00|20052|20040|20052|20040|20052|20040|20052|20040|0
1737655090000|2025-01-23 17:58:10|20050.8|20038.8|20050.8|20038.8|20050.8|20038.8|20050.8|20038.8|1
1737655110000|2025-01-23 17:58:30|20052.1|20040.1|20050.7|20038.7|20052.1|20040.1|20050.7|20038.7|4
1737655120000|2025-01-23 17:58:40|20050.9|20038.9|20053.3|20041.3|20053.3|20041.3|20050.9|20038.9|1
1737655130000|2025-01-23 17:58:50|20054.6|20042.6|20053.3|20041.3|20054.6|20042.6|20052.1|20040.1|0
1737655140000|2025-01-23 17:59:00|20053.4|20041.4|20055.6|20043.6|20055.6|20043.6|20053.2|20041.2|0
1737655150000|2025-01-23 17:59:10|20056.8|20044.8|20057.1|20045.1|20057.1|20045.1|20056.8|20044.8|4
1737655160000|2025-01-23 17:59:20|20057|20045|20055.8|20043.8|20058.1|20046.1|20055.7|20043.7|4
1737655170000|2025-01-23 17:59:30|20057.1|20045.1|20055.9|20043.9|20057.1|20045.1|20055.8|20043.8|6
1737655180000|2025-01-23 17:59:40|20057.1|20045.1|20063.2|20051.2|20063.3|20051.3|20055.9|20043.9|6
1737655190000|2025-01-23 17:59:50|20062.1|20050.1|20057.1|20045.1|20062.2|20050.2|20057.1|20045.1|7
1737655200000|2025-01-23 18:00:00|20055.9|20043.9|20057.1|20045.1|20057.1|20045.1|20055.9|20043.9|0
1737655210000|2025-01-23 18:00:10|20055.9|20043.9|20055.9|20043.9|20055.9|20043.9|20055.9|20043.9|1
1737655220000|2025-01-23 18:00:20|20055.8|20043.8|20047.1|20035.1|20055.8|20043.8|20045.9|20033.9|10
1737655230000|2025-01-23 18:00:30|20045.9|20033.9|20047.1|20035.1|20047.1|20035.1|20045.9|20033.9|0
1737655240000|2025-01-23 18:00:40|20045.9|20033.9|20044.6|20032.6|20047.1|20035.1|20044.6|20032.6|7
1737655250000|2025-01-23 18:00:50|20044.5|20032.5|20042.1|20030.1|20044.5|20032.5|20042.1|20030.1|7
1737655260000|2025-01-23 18:01:00|||||||||5
1737655270000|2025-01-23 18:01:10|20043.3|20031.3|20043.3|20031.3|20043.3|20031.3|20042.2|20030.2|6
1737655280000|2025-01-23 18:01:20|20042.1|20030.1|20042.2|20030.2|20042.2|20030.2|20042.1|20030.1|0
1737655290000|2025-01-23 18:01:30|20043.3|20031.3|20043.3|20031.3|20043.3|20031.3|20043.3|20031.3|2
1737655300000|2025-01-23 18:01:40|20045.8|20033.8|20048.1|20036.1|20048.3|20036.3|20045.7|20033.7|43
1737655310000|2025-01-23 18:01:50|20047|20035|20048.1|20036.1|20048.1|20036.1|20047|20035|2
1737655320000|2025-01-23 18:02:00|20047|20035|20047|20035|20047|20035|20045.6|20033.6|1
1737655330000|2025-01-23 18:02:10|20045.7|20033.7|20047.1|20035.1|20047.1|20035.1|20045.7|20033.7|0
1737655340000|2025-01-23 18:02:20|20047|20035|20045.8|20033.8|20047|20035|20045.8|20033.8|0
1737655350000|2025-01-23 18:02:30|20044.7|20032.7|20044.7|20032.7|20044.7|20032.7|20043.3|20031.3|10
1737655360000|2025-01-23 18:02:40|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|2
1737655370000|2025-01-23 18:02:50|20045.7|20033.7|20045.7|20033.7|20047|20035|20045.7|20033.7|0
1737655380000|2025-01-23 18:03:00|20044.5|20032.5|20046.8|20034.8|20046.8|20034.8|20042.2|20030.2|1
1737655390000|2025-01-23 18:03:10|20047|20035|20050.8|20038.8|20050.8|20038.8|20045.8|20033.8|1
1737655400000|2025-01-23 18:03:20|20052|20040|20054.6|20042.6|20054.6|20042.6|20052|20040|4
1737655420000|2025-01-23 18:03:40|20054.7|20042.7|20054.6|20042.6|20054.7|20042.7|20054.5|20042.5|6
1737655430000|2025-01-23 18:03:50|20053.3|20041.3|20049.3|20037.3|20053.3|20041.3|20049.3|20037.3|6
1737655450000|2025-01-23 18:04:10|20046.8|20034.8|20044.3|20032.3|20046.8|20034.8|20044.3|20032.3|4
1737655460000|2025-01-23 18:04:20|20045.6|20033.6|20044.3|20032.3|20045.6|20033.6|20044.3|20032.3|3
1737655470000|2025-01-23 18:04:30|20044.5|20032.5|20047.1|20035.1|20047.1|20035.1|20044.5|20032.5|2
1737655480000|2025-01-23 18:04:40|20047|20035|20043.2|20031.2|20047|20035|20043.2|20031.2|0
1737655490000|2025-01-23 18:04:50|20044.3|20032.3|20044.3|20032.3|20045.6|20033.6|20044.3|20032.3|0
1737655500000|2025-01-23 18:05:00|20045.6|20033.6|20048.2|20036.2|20048.2|20036.2|20045.6|20033.6|2
1737655510000|2025-01-23 18:05:10|20048.1|20036.1|20048.1|20036.1|20048.1|20036.1|20048.1|20036.1|0
1737655550000|2025-01-23 18:05:50|20049.5|20037.5|20049.3|20037.3|20049.5|20037.5|20049.3|20037.3|6
1737655560000|2025-01-23 18:06:00|20048.1|20036.1|20049.3|20037.3|20049.3|20037.3|20047|20035|0
1737655580000|2025-01-23 18:06:20|20048.2|20036.2|20043.4|20031.4|20048.2|20036.2|20043.4|20031.4|4
1737655590000|2025-01-23 18:06:30|20043.3|20031.3|20042.1|20030.1|20043.3|20031.3|20042.1|20030.1|5
1737655600000|2025-01-23 18:06:40|20043.3|20031.3|20044.6|20032.6|20045.9|20033.9|20042.3|20030.3|5
1737655620000|2025-01-23 18:07:00|20043.3|20031.3|20044.6|20032.6|20044.6|20032.6|20043.3|20031.3|0
1737655630000|2025-01-23 18:07:10|20043.4|20031.4|20043.4|20031.4|20043.4|20031.4|20043.4|20031.4|0
1737655640000|2025-01-23 18:07:20|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|0
1737655650000|2025-01-23 18:07:30|20042.1|20030.1|20042.1|20030.1|20042.1|20030.1|20042.1|20030.1|0
1737655670000|2025-01-23 18:07:50|20040.9|20028.9|20042.1|20030.1|20042.1|20030.1|20040.9|20028.9|0
1737655680000|2025-01-23 18:08:00|20040.9|20028.9|20044.6|20032.6|20044.6|20032.6|20040.9|20028.9|3
1737655700000|2025-01-23 18:08:20|20043.1|20031.1|20042.1|20030.1|20043.1|20031.1|20040.9|20028.9|0
1737655710000|2025-01-23 18:08:30|20043.3|20031.3|20043.2|20031.2|20043.3|20031.3|20043.2|20031.2|0
1737655720000|2025-01-23 18:08:40|20042.2|20030.2|20042.1|20030.1|20042.2|20030.2|20042.1|20030.1|2
1737655730000|2025-01-23 18:08:50|20040.9|20028.9|20042.1|20030.1|20042.1|20030.1|20040.9|20028.9|0
1737655740000|2025-01-23 18:09:00|20045.8|20033.8|20050.7|20038.7|20050.7|20038.7|20045.7|20033.7|31
1737655750000|2025-01-23 18:09:10|20051.8|20039.8|20051.8|20039.8|20051.8|20039.8|20050.7|20038.7|0
1737655760000|2025-01-23 18:09:20|20051.9|20039.9|20051.8|20039.8|20053.2|20041.2|20050.7|20038.7|2
1737655770000|2025-01-23 18:09:30|20050.7|20038.7|20049.6|20037.6|20050.7|20038.7|20049.6|20037.6|1
1737655780000|2025-01-23 18:09:40|20055.6|20043.6|20055.6|20043.6|20055.6|20043.6|20055.6|20043.6|1
1737655790000|2025-01-23 18:09:50|20054.4|20042.4|20049.4|20037.4|20055.6|20043.6|20049.4|20037.4|1
1737655800000|2025-01-23 18:10:00|20048.3|20036.3|20047.2|20035.2|20048.3|20036.3|20046|20034|4
1737655810000|2025-01-23 18:10:10|20045.7|20033.7|20044.6|20032.6|20045.7|20033.7|20044.4|20032.4|2
1737655820000|2025-01-23 18:10:20|20044.4|20032.4|20044.4|20032.4|20045.7|20033.7|20043.2|20031.2|0
1737655830000|2025-01-23 18:10:30|20044.6|20032.6|20045.7|20033.7|20045.7|20033.7|20044.6|20032.6|0
1737655840000|2025-01-23 18:10:40|20046.8|20034.8|20046.8|20034.8|20046.8|20034.8|20046.8|20034.8|0
1737655880000|2025-01-23 18:11:20|20045.7|20033.7|20045.6|20033.6|20045.7|20033.7|20045.6|20033.6|0
1737655890000|2025-01-23 18:11:30|20046.8|20034.8|20046.8|20034.8|20046.8|20034.8|20046.8|20034.8|2
1737655910000|2025-01-23 18:11:50|20045.7|20033.7|20045.7|20033.7|20046.8|20034.8|20045.7|20033.7|0
1737655920000|2025-01-23 18:12:00|20045.6|20033.6|20049.3|20037.3|20049.3|20037.3|20045.6|20033.6|4
1737655930000|2025-01-23 18:12:10|20049.4|20037.4|20049.3|20037.3|20049.4|20037.4|20049.3|20037.3|0
1737655940000|2025-01-23 18:12:20|20046.8|20034.8|20045.6|20033.6|20046.8|20034.8|20045.6|20033.6|5
1737655950000|2025-01-23 18:12:30|20047.9|20035.9|20046.8|20034.8|20048.2|20036.2|20046.8|20034.8|2
1737655960000|2025-01-23 18:12:40|20045.6|20033.6|20045.6|20033.6|20045.6|20033.6|20044.3|20032.3|0
1737655980000|2025-01-23 18:13:00|20046.7|20034.7|20045.7|20033.7|20046.8|20034.8|20045.7|20033.7|1
1737655990000|2025-01-23 18:13:10|20046.8|20034.8|20046.8|20034.8|20046.8|20034.8|20045.7|20033.7|0
1737656020000|2025-01-23 18:13:40|20048|20036|20048.1|20036.1|20048.1|20036.1|20048|20036|3
1737656030000|2025-01-23 18:13:50|20046.8|20034.8|20048|20036|20048|20036|20046.8|20034.8|1
1737656050000|2025-01-23 18:14:10|20048.1|20036.1|20048|20036|20048.1|20036.1|20048|20036|0
1737656060000|2025-01-23 18:14:20|20049.2|20037.2|20049.2|20037.2|20049.2|20037.2|20049.2|20037.2|1
1737656070000|2025-01-23 18:14:30|20050.4|20038.4|20051.8|20039.8|20051.8|20039.8|20049.2|20037.2|16
1737656080000|2025-01-23 18:14:40|20049.3|20037.3|20049.2|20037.2|20050.6|20038.6|20048.1|20036.1|1
1737656090000|2025-01-23 18:14:50|20050.4|20038.4|20048.1|20036.1|20050.4|20038.4|20048.1|20036.1|1
1737656100000|2025-01-23 18:15:00|20049.2|20037.2|20048.1|20036.1|20049.2|20037.2|20048.1|20036.1|0
1737656110000|2025-01-23 18:15:10|20049.2|20037.2|20053|20041|20053|20041|20049.2|20037.2|2
1737656120000|2025-01-23 18:15:20|20053.1|20041.1|20053.1|20041.1|20053.1|20041.1|20053.1|20041.1|0
1737656130000|2025-01-23 18:15:30|20053|20041|20054.2|20042.2|20054.2|20042.2|20053|20041|1
1737656140000|2025-01-23 18:15:40|20055.4|20043.4|20055.4|20043.4|20055.4|20043.4|20055.4|20043.4|0
1737656150000|2025-01-23 18:15:50|20055.6|20043.6|20056.8|20044.8|20058.1|20046.1|20055.6|20043.6|5
1737656160000|2025-01-23 18:16:00|20055.7|20043.7|20056.9|20044.9|20058.1|20046.1|20055.6|20043.6|0
1737656170000|2025-01-23 18:16:10|20055.6|20043.6|20054.4|20042.4|20055.6|20043.6|20054.4|20042.4|1
1737656180000|2025-01-23 18:16:20|20055.6|20043.6|20055.7|20043.7|20055.7|20043.7|20054.3|20042.3|10
1737656200000|2025-01-23 18:16:40|20058.2|20046.2|20058.2|20046.2|20058.2|20046.2|20058.2|20046.2|0
1737656220000|2025-01-23 18:17:00|20059.3|20047.3|20059.3|20047.3|20060.6|20048.6|20059.3|20047.3|0
1737656240000|2025-01-23 18:17:20|20060.5|20048.5|20059.3|20047.3|20060.5|20048.5|20059.3|20047.3|0
1737656250000|2025-01-23 18:17:30|20059.4|20047.4|20059.4|20047.4|20059.4|20047.4|20059.4|20047.4|1
1737656260000|2025-01-23 18:17:40|20058.2|20046.2|20059.3|20047.3|20059.4|20047.4|20058.2|20046.2|1
1737656270000|2025-01-23 18:17:50|20059.4|20047.4|20059.3|20047.3|20059.4|20047.4|20059.3|20047.3|1
1737656290000|2025-01-23 18:18:10|20060.6|20048.6|20058.1|20046.1|20060.6|20048.6|20058.1|20046.1|0
1737656320000|2025-01-23 18:18:40|20055.7|20043.7|20054.4|20042.4|20055.7|20043.7|20053.2|20041.2|4
1737656330000|2025-01-23 18:18:50|20055.6|20043.6|20055.6|20043.6|20055.6|20043.6|20055.6|20043.6|0
1737656340000|2025-01-23 18:19:00|20053.3|20041.3|20054.4|20042.4|20055.6|20043.6|20053.3|20041.3|1
1737656350000|2025-01-23 18:19:10|20054.3|20042.3|20051.8|20039.8|20054.3|20042.3|20051.8|20039.8|0
1737656360000|2025-01-23 18:19:20|20053.1|20041.1|20054.3|20042.3|20054.3|20042.3|20053.1|20041.1|2
1737656370000|2025-01-23 18:19:30|20053.2|20041.2|20054.3|20042.3|20054.4|20042.4|20053.2|20041.2|3
1737656380000|2025-01-23 18:19:40|20053.2|20041.2|20053.2|20041.2|20053.3|20041.3|20053.2|20041.2|2
1737656390000|2025-01-23 18:19:50|20053.3|20041.3|20053.2|20041.2|20053.3|20041.3|20053.2|20041.2|11
1737656400000|2025-01-23 18:20:00|20052.1|20040.1|20050.8|20038.8|20052.1|20040.1|20050.8|20038.8|0
1737656410000|2025-01-23 18:20:10|20051.9|20039.9|20051.8|20039.8|20053.1|20041.1|20051.8|20039.8|0
1737656420000|2025-01-23 18:20:20|20051.9|20039.9|20051.9|20039.9|20051.9|20039.9|20051.8|20039.8|0
1737656430000|2025-01-23 18:20:30|20051.8|20039.8|20051.9|20039.9|20051.9|20039.9|20051.8|20039.8|0
1737656440000|2025-01-23 18:20:40|20051.8|20039.8|20051.9|20039.9|20051.9|20039.9|20051.8|20039.8|0
1737656450000|2025-01-23 18:20:50|20053.1|20041.1|20053.1|20041.1|20053.1|20041.1|20053.1|20041.1|0
1737656460000|2025-01-23 18:21:00|20051.8|20039.8|20045.6|20033.6|20051.8|20039.8|20044.3|20032.3|6
1737656470000|2025-01-23 18:21:10|20048.2|20036.2|20049.3|20037.3|20049.3|20037.3|20048.2|20036.2|2
1737656480000|2025-01-23 18:21:20|20046.8|20034.8|20045.7|20033.7|20046.8|20034.8|20045.7|20033.7|1
1737656490000|2025-01-23 18:21:30|20046.8|20034.8|20043.2|20031.2|20046.8|20034.8|20043.2|20031.2|0
1737656500000|2025-01-23 18:21:40|20042.1|20030.1|20042.1|20030.1|20042.1|20030.1|20040.8|20028.8|1
1737656510000|2025-01-23 18:21:50|20041.9|20029.9|20040.8|20028.8|20041.9|20029.9|20040.8|20028.8|0
1737656520000|2025-01-23 18:22:00|20039.7|20027.7|20039.7|20027.7|20039.7|20027.7|20038.5|20026.5|7
1737656530000|2025-01-23 18:22:10|20038.5|20026.5|20038.5|20026.5|20038.5|20026.5|20038.5|20026.5|13
1737656540000|2025-01-23 18:22:20|||||||||4
1737656550000|2025-01-23 18:22:30|20039.7|20027.7|20039.7|20027.7|20039.7|20027.7|20038.5|20026.5|0
1737656560000|2025-01-23 18:22:40|20038.5|20026.5|20038.5|20026.5|20040.8|20028.8|20038.5|20026.5|23
1737656570000|2025-01-23 18:22:50|20039.7|20027.7|20039.7|20027.7|20039.7|20027.7|20038.5|20026.5|0
1737656580000|2025-01-23 18:23:00|20038.5|20026.5|20039.7|20027.7|20039.7|20027.7|20038.5|20026.5|0
1737656590000|2025-01-23 18:23:10|20038.5|20026.5|20039.7|20027.7|20039.7|20027.7|20038.5|20026.5|0
1737656600000|2025-01-23 18:23:20|20040.8|20028.8|20043.4|20031.4|20045.9|20033.9|20040.8|20028.8|3
1737656610000|2025-01-23 18:23:30|20043.3|20031.3|20042.2|20030.2|20043.3|20031.3|20040.9|20028.9|3
1737656620000|2025-01-23 18:23:40|20040.9|20028.9|20040.9|20028.9|20041|20029|20039.8|20027.8|2
1737656630000|2025-01-23 18:23:50|20040.8|20028.8|20040.8|20028.8|20040.8|20028.8|20040.8|20028.8|0
1737656640000|2025-01-23 18:24:00|20038.5|20026.5|20038.5|20026.5|20038.5|20026.5|20038.5|20026.5|0
1737656650000|2025-01-23 18:24:10|20039.7|20027.7|20040.8|20028.8|20040.8|20028.8|20039.7|20027.7|0
1737656660000|2025-01-23 18:24:20|20043.2|20031.2|20045.8|20033.8|20047.1|20035.1|20043.2|20031.2|5
1737656670000|2025-01-23 18:24:30|20048.1|20036.1|20046.9|20034.9|20048.1|20036.1|20046.9|20034.9|0
1737656680000|2025-01-23 18:24:40|20043.5|20031.5|20043.4|20031.4|20043.5|20031.5|20043.3|20031.3|3
1737656690000|2025-01-23 18:24:50|20043.3|20031.3|20043.3|20031.3|20043.3|20031.3|20043.3|20031.3|0
1737656700000|2025-01-23 18:25:00|20043.2|20031.2|20044.3|20032.3|20044.3|20032.3|20043.2|20031.2|1
1737656710000|2025-01-23 18:25:10|20045.6|20033.6|20046.8|20034.8|20048.2|20036.2|20045.6|20033.6|2
1737656720000|2025-01-23 18:25:20|20045.7|20033.7|20046.8|20034.8|20046.8|20034.8|20045.7|20033.7|0
1737656730000|2025-01-23 18:25:30|20045.7|20033.7|20046.8|20034.8|20046.8|20034.8|20045.7|20033.7|0
1737656740000|2025-01-23 18:25:40|20046.9|20034.9|20048.1|20036.1|20048.1|20036.1|20046.9|20034.9|1
1737656750000|2025-01-23 18:25:50|20045.7|20033.7|20046.8|20034.8|20046.8|20034.8|20045.7|20033.7|0
1737656780000|2025-01-23 18:26:20|20046.9|20034.9|20050.5|20038.5|20050.6|20038.6|20046.9|20034.9|6
1737656800000|2025-01-23 18:26:40|20051.6|20039.6|20052.9|20040.9|20052.9|20040.9|20051.6|20039.6|0
1737656810000|2025-01-23 18:26:50|20050.4|20038.4|20050.4|20038.4|20050.4|20038.4|20050.4|20038.4|4
1737656820000|2025-01-23 18:27:00|20051.5|20039.5|20049.1|20037.1|20051.6|20039.6|20048|20036|2
1737656830000|2025-01-23 18:27:10|20050.4|20038.4|20050.4|20038.4|20050.4|20038.4|20049.1|20037.1|6
1737656840000|2025-01-23 18:27:20|20049.1|20037.1|20049.1|20037.1|20050.4|20038.4|20049.1|20037.1|2
1737656850000|2025-01-23 18:27:30|20046.6|20034.6|20046.6|20034.6|20046.6|20034.6|20046.6|20034.6|0
1737656870000|2025-01-23 18:27:50|20046.7|20034.7|20046.6|20034.6|20047.9|20035.9|20046.6|20034.6|0
1737656890000|2025-01-23 18:28:10|20047.7|20035.7|20046.6|20034.6|20047.7|20035.7|20046.6|20034.6|2
1737656910000|2025-01-23 18:28:30|20046.5|20034.5|20045.6|20033.6|20046.8|20034.8|20045.6|20033.6|9
1737656920000|2025-01-23 18:28:40|20043.2|20031.2|20046.8|20034.8|20048|20036|20043.2|20031.2|7
1737656940000|2025-01-23 18:29:00|20046.9|20034.9|20048.1|20036.1|20048.1|20036.1|20045.6|20033.6|2
1737656950000|2025-01-23 18:29:10|20048|20036|20044.4|20032.4|20048|20036|20043.2|20031.2|7
1737656960000|2025-01-23 18:29:20|20045.6|20033.6|20045.7|20033.7|20045.7|20033.7|20044.6|20032.6|4
1737656970000|2025-01-23 18:29:30|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|3
1737656980000|2025-01-23 18:29:40|20043.3|20031.3|20049.3|20037.3|20049.3|20037.3|20043.3|20031.3|6
1737656990000|2025-01-23 18:29:50|20048.2|20036.2|20049.3|20037.3|20049.3|20037.3|20048.2|20036.2|6
1737657000000|2025-01-23 18:30:00|20048.1|20036.1|20049.3|20037.3|20049.3|20037.3|20048|20036|3
1737657010000|2025-01-23 18:30:10|20048|20036|20050.6|20038.6|20050.6|20038.6|20048|20036|1
1737657020000|2025-01-23 18:30:20|20049.3|20037.3|20049.3|20037.3|20050.5|20038.5|20049.3|20037.3|0
1737657030000|2025-01-23 18:30:30|20048.1|20036.1|20046.8|20034.8|20048.2|20036.2|20045.7|20033.7|0
1737657040000|2025-01-23 18:30:40|20045.7|20033.7|20045.7|20033.7|20045.7|20033.7|20045.7|20033.7|0
1737657050000|2025-01-23 18:30:50|20046.8|20034.8|20048.1|20036.1|20048.1|20036.1|20045.7|20033.7|0
1737657060000|2025-01-23 18:31:00|20049.2|20037.2|20049.2|20037.2|20049.2|20037.2|20049.2|20037.2|2
1737657070000|2025-01-23 18:31:10|20046.8|20034.8|20048|20036|20048|20036|20046.8|20034.8|1
1737657080000|2025-01-23 18:31:20|20046.8|20034.8|20048|20036|20048.1|20036.1|20046.8|20034.8|1
1737657090000|2025-01-23 18:31:30|20048.1|20036.1|20049.3|20037.3|20049.4|20037.4|20048.1|20036.1|2
1737657100000|2025-01-23 18:31:40|20050.6|20038.6|20050.6|20038.6|20050.6|20038.6|20050.6|20038.6|0
1737657110000|2025-01-23 18:31:50|20051.6|20039.6|20048.1|20036.1|20051.6|20039.6|20048|20036|5
1737657120000|2025-01-23 18:32:00|20048|20036|20049.2|20037.2|20049.2|20037.2|20048|20036|4
1737657130000|2025-01-23 18:32:10|20049.1|20037.1|20044.4|20032.4|20049.2|20037.2|20044.4|20032.4|0
1737657140000|2025-01-23 18:32:20|20045.7|20033.7|20044.4|20032.4|20045.7|20033.7|20044.4|20032.4|5
1737657150000|2025-01-23 18:32:30|20044.5|20032.5|20044.4|20032.4|20045.7|20033.7|20044.4|20032.4|5
1737657160000|2025-01-23 18:32:40|20048.2|20036.2|20049.3|20037.3|20049.4|20037.4|20047|20035|6
1737657170000|2025-01-23 18:32:50|20048.2|20036.2|20049.3|20037.3|20049.3|20037.3|20048.2|20036.2|0
1737657180000|2025-01-23 18:33:00|20048.2|20036.2|20050.7|20038.7|20050.7|20038.7|20048.1|20036.1|7
1737657190000|2025-01-23 18:33:10|20049.4|20037.4|20049.5|20037.5|20049.5|20037.5|20049.4|20037.4|1
1737657200000|2025-01-23 18:33:20|20050.7|20038.7|20048.2|20036.2|20051.9|20039.9|20048.2|20036.2|1
1737657210000|2025-01-23 18:33:30|20049.4|20037.4|20050.6|20038.6|20050.6|20038.6|20049.4|20037.4|0
1737657220000|2025-01-23 18:33:40|20050.5|20038.5|20049.3|20037.3|20050.8|20038.8|20048.3|20036.3|3
1737657230000|2025-01-23 18:33:50|20050.5|20038.5|20053.1|20041.1|20053.1|20041.1|20050.5|20038.5|6
1737657240000|2025-01-23 18:34:00|20051.9|20039.9|20053.1|20041.1|20053.1|20041.1|20051.9|20039.9|0
1737657250000|2025-01-23 18:34:10|20053.3|20041.3|20055.7|20043.7|20056.9|20044.9|20053.3|20041.3|3
1737657260000|2025-01-23 18:34:20|20054.5|20042.5|20053.2|20041.2|20054.5|20042.5|20052|20040|3
1737657270000|2025-01-23 18:34:30|20054.3|20042.3|20052|20040|20054.3|20042.3|20051.8|20039.8|10
1737657280000|2025-01-23 18:34:40|20051.9|20039.9|20051.8|20039.8|20051.9|20039.9|20050.7|20038.7|0
1737657290000|2025-01-23 18:34:50|20048.3|20036.3|20049.3|20037.3|20049.5|20037.5|20048.2|20036.2|0
1737657300000|2025-01-23 18:35:00|20048.2|20036.2|20046.8|20034.8|20048.2|20036.2|20046.8|20034.8|10
1737657310000|2025-01-23 18:35:10|20045.6|20033.6|20046.7|20034.7|20048.2|20036.2|20045.5|20033.5|1
1737657320000|2025-01-23 18:35:20|20048|20036|20054.2|20042.2|20054.2|20042.2|20048|20036|12
1737657330000|2025-01-23 18:35:30|20055.4|20043.4|20049.3|20037.3|20055.4|20043.4|20049.2|20037.2|3
1737657340000|2025-01-23 18:35:40|20049.2|20037.2|20049.2|20037.2|20049.3|20037.3|20049.1|20037.1|0
1737657350000|2025-01-23 18:35:50|20049.3|20037.3|20053|20041|20053.1|20041.1|20049.3|20037.3|7
1737657360000|2025-01-23 18:36:00|20051.7|20039.7|20051.8|20039.8|20051.8|20039.8|20051.6|20039.6|0
1737657370000|2025-01-23 18:36:10|20051.7|20039.7|20051.7|20039.7|20051.7|20039.7|20049.3|20037.3|2
1737657380000|2025-01-23 18:36:20|20051.6|20039.6|20056.8|20044.8|20056.8|20044.8|20051.6|20039.6|5
1737657390000|2025-01-23 18:36:30|20055.5|20043.5|20056.6|20044.6|20056.6|20044.6|20055.5|20043.5|23
1737657400000|2025-01-23 18:36:40|20054.3|20042.3|20054.3|20042.3|20054.3|20042.3|20054.3|20042.3|0
1737657410000|2025-01-23 18:36:50|20054.1|20042.1|20053|20041|20054.2|20042.2|20053|20041|0
1737657420000|2025-01-23 18:37:00|20052.9|20040.9|20054.1|20042.1|20054.1|20042.1|20051.6|20039.6|5
1737657430000|2025-01-23 18:37:10|20054.2|20042.2|20055.4|20043.4|20055.4|20043.4|20054.1|20042.1|1
1737657440000|2025-01-23 18:37:20|20053|20041|20054.2|20042.2|20054.2|20042.2|20051.8|20039.8|0
1737657450000|2025-01-23 18:37:30|20054.1|20042.1|20057.9|20045.9|20057.9|20045.9|20053|20041|6
1737657460000|2025-01-23 18:37:40|20056.7|20044.7|20056.6|20044.6|20056.7|20044.7|20056.6|20044.6|1
1737657470000|2025-01-23 18:37:50|20055.5|20043.5|20056.6|20044.6|20056.6|20044.6|20055.5|20043.5|0
1737657480000|2025-01-23 18:38:00|20055.5|20043.5|20060.4|20048.4|20060.5|20048.5|20055.5|20043.5|42
1737657490000|2025-01-23 18:38:10|20061.6|20049.6|20061.6|20049.6|20061.6|20049.6|20061.6|20049.6|4
1737657500000|2025-01-23 18:38:20|20060.5|20048.5|20060.4|20048.4|20060.5|20048.5|20059.1|20047.1|0
1737657510000|2025-01-23 18:38:30|||||||||7
1737657520000|2025-01-23 18:38:40|20060.5|20048.5|20062.9|20050.9|20062.9|20050.9|20060.4|20048.4|9
1737657530000|2025-01-23 18:38:50|20061.6|20049.6|20060.5|20048.5|20061.6|20049.6|20060.5|20048.5|0
1737657540000|2025-01-23 18:39:00|20061.6|20049.6|20061.6|20049.6|20061.6|20049.6|20060.5|20048.5|0
1737657550000|2025-01-23 18:39:10|20060.5|20048.5|20060.5|20048.5|20061.6|20049.6|20060.5|20048.5|1
1737657560000|2025-01-23 18:39:20|20061.6|20049.6|20060.4|20048.4|20061.6|20049.6|20060.4|20048.4|24
1737657570000|2025-01-23 18:39:30|20061.6|20049.6|20058|20046|20061.6|20049.6|20058|20046|2
1737657580000|2025-01-23 18:39:40|20059.1|20047.1|20059.1|20047.1|20059.1|20047.1|20059.1|20047.1|0
1737657600000|2025-01-23 18:40:00|20059.4|20047.4|20067.9|20055.9|20069|20057|20059.4|20047.4|22
1737657620000|2025-01-23 18:40:20|20065.4|20053.4|20065.4|20053.4|20065.4|20053.4|20065.4|20053.4|1
1737657630000|2025-01-23 18:40:30|20064.1|20052.1|20066.6|20054.6|20066.6|20054.6|20062.9|20050.9|4
1737657640000|2025-01-23 18:40:40|20064.2|20052.2|20064.1|20052.1|20064.2|20052.2|20064.1|20052.1|3
1737657650000|2025-01-23 18:40:50|20064.2|20052.2|20069.3|20057.3|20069.3|20057.3|20064.1|20052.1|15
1737657660000|2025-01-23 18:41:00|20069.2|20057.2|20068|20056|20069.4|20057.4|20068|20056|24
1737657670000|2025-01-23 18:41:10|20069.1|20057.1|20066.6|20054.6|20069.2|20057.2|20066.6|20054.6|2
1737657680000|2025-01-23 18:41:20|20065.5|20053.5|20066.6|20054.6|20066.6|20054.6|20065.5|20053.5|0
1737657690000|2025-01-23 18:41:30|20064.1|20052.1|20064.1|20052.1|20064.1|20052.1|20064.1|20052.1|0
1737657700000|2025-01-23 18:41:40|20063|20051|20061.8|20049.8|20063|20051|20061.8|20049.8|0
1737657710000|2025-01-23 18:41:50|||||||||1
1737657720000|2025-01-23 18:42:00|20061.7|20049.7|20062.9|20050.9|20062.9|20050.9|20061.6|20049.6|11
1737657740000|2025-01-23 18:42:20|20061.6|20049.6|20059.2|20047.2|20061.6|20049.6|20058|20046|0
1737657750000|2025-01-23 18:42:30|20059.1|20047.1|20059.2|20047.2|20059.2|20047.2|20058|20046|1
1737657760000|2025-01-23 18:42:40|||||||||1
1737657770000|2025-01-23 18:42:50|20060.7|20048.7|20059.3|20047.3|20061.8|20049.8|20059.3|20047.3|20
1737657780000|2025-01-23 18:43:00|20059.2|20047.2|20064.1|20052.1|20064.1|20052.1|20059.2|20047.2|3
1737657790000|2025-01-23 18:43:10|20060.6|20048.6|20063|20051|20064.1|20052.1|20060.6|20048.6|3
1737657800000|2025-01-23 18:43:20|20064.1|20052.1|20065.4|20053.4|20065.4|20053.4|20063|20051|0
1737657820000|2025-01-23 18:43:40|20065.5|20053.5|20066.7|20054.7|20066.7|20054.7|20065.5|20053.5|3
1737657830000|2025-01-23 18:43:50|20069.2|20057.2|20070.5|20058.5|20070.5|20058.5|20069.1|20057.1|7
1737657840000|2025-01-23 18:44:00|20070.4|20058.4|20070.4|20058.4|20070.4|20058.4|20070.4|20058.4|2
1737657850000|2025-01-23 18:44:10|20068.1|20056.1|20069.1|20057.1|20069.1|20057.1|20068|20056|7
1737657860000|2025-01-23 18:44:20|20069.2|20057.2|20069.1|20057.1|20069.2|20057.2|20069.1|20057.1|0
1737657870000|2025-01-23 18:44:30|20070.5|20058.5|20071.6|20059.6|20071.6|20059.6|20070.5|20058.5|4
1737657880000|2025-01-23 18:44:40|20072.9|20060.9|20071.6|20059.6|20072.9|20060.9|20071.6|20059.6|0
1737657890000|2025-01-23 18:44:50|20070.5|20058.5|20071.6|20059.6|20071.6|20059.6|20070.5|20058.5|0
1737657910000|2025-01-23 18:45:10|20072.9|20060.9|20072.9|20060.9|20072.9|20060.9|20071.6|20059.6|3
1737657920000|2025-01-23 18:45:20|20072.7|20060.7|20072.9|20060.9|20072.9|20060.9|20071.6|20059.6|2
1737657930000|2025-01-23 18:45:30|20072.7|20060.7|20070.6|20058.6|20072.7|20060.7|20070.5|20058.5|11
1737657940000|2025-01-23 18:45:40|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|0
1737657950000|2025-01-23 18:45:50|20070.5|20058.5|20070.4|20058.4|20070.5|20058.5|20070.4|20058.4|2
1737657960000|2025-01-23 18:46:00|20067.9|20055.9|20065.6|20053.6|20067.9|20055.9|20065.6|20053.6|26
1737657970000|2025-01-23 18:46:10|20064.3|20052.3|20064.3|20052.3|20065.6|20053.6|20064.3|20052.3|6
1737657980000|2025-01-23 18:46:20|20065.6|20053.6|20064.3|20052.3|20065.6|20053.6|20064.3|20052.3|1
1737657990000|2025-01-23 18:46:30|20065.6|20053.6|20065.5|20053.5|20065.7|20053.7|20063|20051|14
1737658000000|2025-01-23 18:46:40|20064.3|20052.3|20065.5|20053.5|20065.5|20053.5|20064.3|20052.3|1
1737658010000|2025-01-23 18:46:50|20063.2|20051.2|20061.6|20049.6|20064.2|20052.2|20061.6|20049.6|4
1737658020000|2025-01-23 18:47:00|20061.7|20049.7|20064.1|20052.1|20064.1|20052.1|20061.6|20049.6|7
1737658030000|2025-01-23 18:47:10|20065.3|20053.3|20064.1|20052.1|20065.3|20053.3|20064.1|20052.1|2
1737658040000|2025-01-23 18:47:20|20066.6|20054.6|20067.8|20055.8|20067.8|20055.8|20066.6|20054.6|11
1737658050000|2025-01-23 18:47:30|20069.1|20057.1|20069.2|20057.2|20069.2|20057.2|20069.1|20057.1|6
1737658060000|2025-01-23 18:47:40|20069.1|20057.1|20066.6|20054.6|20069.1|20057.1|20065.5|20053.5|9
1737658070000|2025-01-23 18:47:50|20066.7|20054.7|20069.1|20057.1|20069.1|20057.1|20066.7|20054.7|9
1737658080000|2025-01-23 18:48:00|20070.2|20058.2|20070.3|20058.3|20070.3|20058.3|20067.8|20055.8|8
1737658090000|2025-01-23 18:48:10|20070.6|20058.6|20070.6|20058.6|20070.6|20058.6|20070.6|20058.6|5
1737658100000|2025-01-23 18:48:20|20070.7|20058.7|20068.3|20056.3|20070.7|20058.7|20068.3|20056.3|12
1737658110000|2025-01-23 18:48:30|20069.4|20057.4|20070.6|20058.6|20070.6|20058.6|20069.4|20057.4|10
1737658120000|2025-01-23 18:48:40|20070.7|20058.7|20070.6|20058.6|20070.7|20058.7|20069.4|20057.4|7
1737658140000|2025-01-23 18:49:00|20073.2|20061.2|20073.1|20061.1|20073.2|20061.2|20073.1|20061.1|12
1737658150000|2025-01-23 18:49:10|20073.3|20061.3|20075.6|20063.6|20076.8|20064.8|20073.2|20061.2|4
1737658160000|2025-01-23 18:49:20|20075.7|20063.7|20076.8|20064.8|20078|20066|20075.5|20063.5|4
1737658170000|2025-01-23 18:49:30|20074.3|20062.3|20073.1|20061.1|20074.3|20062.3|20073.1|20061.1|0
1737658180000|2025-01-23 18:49:40|20074.2|20062.2|20074.2|20062.2|20074.2|20062.2|20071.7|20059.7|6
1737658190000|2025-01-23 18:49:50|20074.3|20062.3|20073.2|20061.2|20074.3|20062.3|20073.2|20061.2|6
1737658200000|2025-01-23 18:50:00|20074.3|20062.3|20071.8|20059.8|20074.4|20062.4|20070.7|20058.7|6
1737658210000|2025-01-23 18:50:10|20070.7|20058.7|20069.4|20057.4|20070.7|20058.7|20069.4|20057.4|20
1737658220000|2025-01-23 18:50:20|20068.3|20056.3|20068.1|20056.1|20068.3|20056.3|20065.7|20053.7|36
1737658230000|2025-01-23 18:50:30|20066.8|20054.8|20065.6|20053.6|20066.8|20054.8|20065.6|20053.6|4
1737658240000|2025-01-23 18:50:40|20066.8|20054.8|20066.8|20054.8|20068.1|20056.1|20066.8|20054.8|10
1737658250000|2025-01-23 18:50:50|20066.9|20054.9|20069.3|20057.3|20070.6|20058.6|20066.9|20054.9|5
1737658260000|2025-01-23 18:51:00|20070.5|20058.5|20071.8|20059.8|20071.8|20059.8|20070.5|20058.5|3
1737658270000|2025-01-23 18:51:10|20073.1|20061.1|20068.3|20056.3|20073.1|20061.1|20068.3|20056.3|3
1737658280000|2025-01-23 18:51:20|20070.6|20058.6|20073.1|20061.1|20073.1|20061.1|20070.6|20058.6|3
1737658290000|2025-01-23 18:51:30|20071.9|20059.9|20071.8|20059.8|20071.9|20059.9|20071.8|20059.8|8
1737658300000|2025-01-23 18:51:40|20071.9|20059.9|20070.6|20058.6|20071.9|20059.9|20070.6|20058.6|3
1737658310000|2025-01-23 18:51:50|20069.2|20057.2|20069.2|20057.2|20070.3|20058.3|20069.2|20057.2|5
1737658320000|2025-01-23 18:52:00|20069.3|20057.3|20068.1|20056.1|20069.3|20057.3|20068.1|20056.1|9
1737658330000|2025-01-23 18:52:10|||||||||4
1737658340000|2025-01-23 18:52:20|20069.2|20057.2|20071.6|20059.6|20071.6|20059.6|20069.2|20057.2|5
1737658350000|2025-01-23 18:52:30|20070.5|20058.5|20071.6|20059.6|20071.6|20059.6|20070.5|20058.5|0
1737658360000|2025-01-23 18:52:40|20070.5|20058.5|20070.5|20058.5|20071.6|20059.6|20070.5|20058.5|0
1737658370000|2025-01-23 18:52:50|20070.3|20058.3|20068.1|20056.1|20070.3|20058.3|20068.1|20056.1|0
1737658380000|2025-01-23 18:53:00|20069.2|20057.2|20068.1|20056.1|20072.8|20060.8|20068.1|20056.1|9
1737658390000|2025-01-23 18:53:10|20071.7|20059.7|20071.7|20059.7|20071.7|20059.7|20070.6|20058.6|5
1737658400000|2025-01-23 18:53:20|20072.8|20060.8|20070.5|20058.5|20072.8|20060.8|20070.3|20058.3|2
1737658410000|2025-01-23 18:53:30|20070.3|20058.3|20071.6|20059.6|20071.6|20059.6|20070.3|20058.3|6
1737658420000|2025-01-23 18:53:40|20070.5|20058.5|20072.8|20060.8|20072.8|20060.8|20070.5|20058.5|5
1737658430000|2025-01-23 18:53:50|||||||||9
1737658440000|2025-01-23 18:54:00|||||||||1
1737658450000|2025-01-23 18:54:10|20075.3|20063.3|20075.3|20063.3|20075.3|20063.3|20075.3|20063.3|12
1737658460000|2025-01-23 18:54:20|20073.1|20061.1|20073|20061|20074.2|20062.2|20073|20061|2
1737658470000|2025-01-23 18:54:30|20074.1|20062.1|20072.8|20060.8|20074.1|20062.1|20072.8|20060.8|1
1737658480000|2025-01-23 18:54:40|20073|20061|20073.1|20061.1|20074.2|20062.2|20073|20061|5
1737658490000|2025-01-23 18:54:50|20073|20061|20076.6|20064.6|20078|20066|20073|20061|8
1737658500000|2025-01-23 18:55:00|20075.3|20063.3|20076.6|20064.6|20076.6|20064.6|20075.3|20063.3|6
1737658510000|2025-01-23 18:55:10|20077.8|20065.8|20080.3|20068.3|20080.3|20068.3|20077.8|20065.8|1
1737658520000|2025-01-23 18:55:20|20077.8|20065.8|20077.8|20065.8|20077.8|20065.8|20077.8|20065.8|6
1737658530000|2025-01-23 18:55:30|20075.3|20063.3|20074.1|20062.1|20077.8|20065.8|20073|20061|29
1737658540000|2025-01-23 18:55:40|20074|20062|20073|20061|20074|20062|20072.8|20060.8|4
1737658550000|2025-01-23 18:55:50|20073.1|20061.1|20075.3|20063.3|20075.3|20063.3|20073.1|20061.1|1
1737658560000|2025-01-23 18:56:00|20077.8|20065.8|20079.1|20067.1|20079.1|20067.1|20077.8|20065.8|6
1737658570000|2025-01-23 18:56:10|20079.2|20067.2|20076.6|20064.6|20079.2|20067.2|20075.3|20063.3|9
1737658580000|2025-01-23 18:56:20|20075.5|20063.5|20075.5|20063.5|20075.5|20063.5|20075.5|20063.5|1
1737658590000|2025-01-23 18:56:30|20076.6|20064.6|20075.3|20063.3|20076.6|20064.6|20074.1|20062.1|0
1737658600000|2025-01-23 18:56:40|20075.2|20063.2|20072.8|20060.8|20075.2|20063.2|20072.8|20060.8|2
1737658610000|2025-01-23 18:56:50|20073|20061|20073|20061|20073.1|20061.1|20073|20061|7
1737658620000|2025-01-23 18:57:00|20072.8|20060.8|20072.8|20060.8|20072.8|20060.8|20072.8|20060.8|19
1737658630000|2025-01-23 18:57:10|20074.1|20062.1|20075.3|20063.3|20075.3|20063.3|20073|20061|3
1737658640000|2025-01-23 18:57:20|20072.8|20060.8|20075.3|20063.3|20075.3|20063.3|20072.8|20060.8|28
1737658660000|2025-01-23 18:57:40|20075.1|20063.1|20077.6|20065.6|20077.6|20065.6|20075.1|20063.1|12
1737658670000|2025-01-23 18:57:50|20077.8|20065.8|20077.6|20065.6|20080.1|20068.1|20077.6|20065.6|4
1737658680000|2025-01-23 18:58:00|20081.4|20069.4|20072.7|20060.7|20082.6|20070.6|20072.7|20060.7|7
1737658690000|2025-01-23 18:58:10|20072.8|20060.8|20072.6|20060.6|20075.1|20063.1|20072.6|20060.6|11
1737658700000|2025-01-23 18:58:20|20072.7|20060.7|20072.7|20060.7|20072.7|20060.7|20072.7|20060.7|4
1737658710000|2025-01-23 18:58:30|20073.9|20061.9|20071.4|20059.4|20073.9|20061.9|20070.1|20058.1|5
1737658720000|2025-01-23 18:58:40|20071.5|20059.5|20072.6|20060.6|20072.6|20060.6|20071.4|20059.4|6
1737658730000|2025-01-23 18:58:50|20072.5|20060.5|20070.1|20058.1|20072.6|20060.6|20070.1|20058.1|9
1737658740000|2025-01-23 18:59:00|20072.6|20060.6|20072.6|20060.6|20072.6|20060.6|20072.6|20060.6|23
1737658750000|2025-01-23 18:59:10|20070|20058|20070.1|20058.1|20070.1|20058.1|20068.9|20056.9|65
1737658760000|2025-01-23 18:59:20|20072.5|20060.5|20072.6|20060.6|20072.6|20060.6|20071.4|20059.4|16
1737658770000|2025-01-23 18:59:30|20072.7|20060.7|20083|20071|20083.1|20071.1|20072.7|20060.7|184
1737658780000|2025-01-23 18:59:40|20082.8|20070.8|20083.3|20071.3|20085.6|20073.6|20082.8|20070.8|93
1737658790000|2025-01-23 18:59:50|20083.2|20071.2|20080.6|20068.6|20083.3|20071.3|20080.6|20068.6|139
1737658800000|2025-01-23 19:00:00|20078.3|20066.3|20078.1|20066.1|20079.4|20067.4|20078.1|20066.1|19
1737658810000|2025-01-23 19:00:10|||||||||2
1737658820000|2025-01-23 19:00:20|20080.6|20068.6|20080.6|20068.6|20080.6|20068.6|20080.6|20068.6|12
1737658830000|2025-01-23 19:00:30|||||||||2
1737658840000|2025-01-23 19:00:40|20082.8|20070.8|20082.8|20070.8|20082.8|20070.8|20082.8|20070.8|10
1737658850000|2025-01-23 19:00:50|20085.1|20073.1|20085.1|20073.1|20085.1|20073.1|20084|20072|69
1737658860000|2025-01-23 19:01:00|20084.9|20072.9|20080.1|20068.1|20084.9|20072.9|20080.1|20068.1|38
1737658870000|2025-01-23 19:01:10|20079.9|20067.9|20077.6|20065.6|20079.9|20067.9|20077.6|20065.6|10
1737658880000|2025-01-23 19:01:20|20077.8|20065.8|20080.1|20068.1|20080.1|20068.1|20077.6|20065.6|4
1737658890000|2025-01-23 19:01:30|20078.9|20066.9|20080.1|20068.1|20080.1|20068.1|20078.9|20066.9|0
1737658900000|2025-01-23 19:01:40|20078.9|20066.9|20078.9|20066.9|20078.9|20066.9|20078.9|20066.9|0
1737658910000|2025-01-23 19:01:50|20081.4|20069.4|20081.4|20069.4|20082.6|20070.6|20081.4|20069.4|7
1737658920000|2025-01-23 19:02:00|20082.5|20070.5|20081.4|20069.4|20082.8|20070.8|20081.4|20069.4|12
1737658930000|2025-01-23 19:02:10|20082.6|20070.6|20085|20073|20085|20073|20081.4|20069.4|8
1737658940000|2025-01-23 19:02:20|20083.9|20071.9|20082.6|20070.6|20083.9|20071.9|20082.6|20070.6|0
1737658950000|2025-01-23 19:02:30|20083.7|20071.7|20084.9|20072.9|20084.9|20072.9|20083.7|20071.7|4
1737658960000|2025-01-23 19:02:40|20082.5|20070.5|20083.7|20071.7|20084.9|20072.9|20082.5|20070.5|3
1737658970000|2025-01-23 19:02:50|20083.8|20071.8|20084.9|20072.9|20084.9|20072.9|20083.7|20071.7|0
1737658980000|2025-01-23 19:03:00|20084.8|20072.8|20084.9|20072.9|20084.9|20072.9|20084.8|20072.8|0
1737658990000|2025-01-23 19:03:10|20085|20073|20093.9|20081.9|20093.9|20081.9|20085|20073|25
1737659000000|2025-01-23 19:03:20|20095|20083|20092.6|20080.6|20095|20083|20092.6|20080.6|0
1737659010000|2025-01-23 19:03:30|20092.5|20080.5|20091.3|20079.3|20092.6|20080.6|20090.1|20078.1|16
1737659020000|2025-01-23 19:03:40|20091.2|20079.2|20091.2|20079.2|20091.3|20079.3|20090|20078|1
1737659030000|2025-01-23 19:03:50|20090|20078|20093.9|20081.9|20093.9|20081.9|20090|20078|10
1737659040000|2025-01-23 19:04:00|20093.8|20081.8|20096.2|20084.2|20096.2|20084.2|20093.8|20081.8|0
1737659050000|2025-01-23 19:04:10|20095|20083|20096.2|20084.2|20096.2|20084.2|20095|20083|0
1737659060000|2025-01-23 19:04:20|20095|20083|20093.7|20081.7|20095|20083|20093.7|20081.7|8
1737659070000|2025-01-23 19:04:30|20093.8|20081.8|20093.9|20081.9|20096.2|20084.2|20092.4|20080.4|30
1737659080000|2025-01-23 19:04:40|20095|20083|20094.9|20082.9|20097.3|20085.3|20094.9|20082.9|9
1737659090000|2025-01-23 19:04:50|20095|20083|20094.9|20082.9|20096.2|20084.2|20094.9|20082.9|16
1737729000000|2025-01-24 14:30:00|20079.5|20067.5|20071.5|20059.5|20084|20072|20069.1|20057.1|64
1737729010000|2025-01-24 14:30:10|20074.1|20062.1|20066.6|20054.6|20074.1|20062.1|20056.8|20044.8|11
1737729020000|2025-01-24 14:30:20|20065.3|20053.3|20071.8|20059.8|20071.8|20059.8|20060.5|20048.5|10
1737729030000|2025-01-24 14:30:30|20074.1|20062.1|20070.4|20058.4|20075.3|20063.3|20069.3|20057.3|23
1737729040000|2025-01-24 14:30:40|20069.3|20057.3|20069.4|20057.4|20071.9|20059.9|20068.1|20056.1|49
1737729050000|2025-01-24 14:30:50|20068.1|20056.1|20070.6|20058.6|20070.6|20058.6|20065.8|20053.8|20
1737729060000|2025-01-24 14:31:00|20070.5|20058.5|20058.1|20046.1|20071.9|20059.9|20054.4|20042.4|21
1737729070000|2025-01-24 14:31:10|20060.5|20048.5|20065.5|20053.5|20066.8|20054.8|20060.5|20048.5|5
1737729080000|2025-01-24 14:31:20|20069.2|20057.2|20057|20045|20069.2|20057.2|20057|20045|9
1737729090000|2025-01-24 14:31:30|20059.4|20047.4|20058.2|20046.2|20059.4|20047.4|20058.2|20046.2|1
1737729100000|2025-01-24 14:31:40|20059.4|20047.4|20059.4|20047.4|20059.4|20047.4|20058.1|20046.1|3
1737729110000|2025-01-24 14:31:50|20058.1|20046.1|20051.9|20039.9|20059.4|20047.4|20050.7|20038.7|27
1737729120000|2025-01-24 14:32:00|20049.4|20037.4|20061.8|20049.8|20063|20051|20049.4|20037.4|24
1737729130000|2025-01-24 14:32:10|20061.9|20049.9|20061.8|20049.8|20063|20051|20061.8|20049.8|2
1737729140000|2025-01-24 14:32:20|20063.1|20051.1|20065.4|20053.4|20069.3|20057.3|20063.1|20051.1|21
1737729150000|2025-01-24 14:32:30|20064.3|20052.3|20059.2|20047.2|20064.3|20052.3|20057.9|20045.9|25
1737729160000|2025-01-24 14:32:40|20060.4|20048.4|20061.8|20049.8|20063.1|20051.1|20060.4|20048.4|38
1737729170000|2025-01-24 14:32:50|20063.1|20051.1|20070.6|20058.6|20070.6|20058.6|20063.1|20051.1|33
1737729180000|2025-01-24 14:33:00|20071.8|20059.8|20078.1|20066.1|20078.1|20066.1|20066.9|20054.9|20
1737729190000|2025-01-24 14:33:10|20075.7|20063.7|20077.9|20065.9|20077.9|20065.9|20075.5|20063.5|7
1737729200000|2025-01-24 14:33:20|20077.8|20065.8|20084.3|20072.3|20084.3|20072.3|20076.7|20064.7|46
1737729210000|2025-01-24 14:33:30|20083.1|20071.1|20096.9|20084.9|20096.9|20084.9|20083|20071|130
1737729220000|2025-01-24 14:33:40|20099.4|20087.4|20103.2|20091.2|20103.2|20091.2|20095.8|20083.8|25
1737729230000|2025-01-24 14:33:50|20103.3|20091.3|20110.8|20098.8|20115.4|20103.4|20103.2|20091.2|31
1737729240000|2025-01-24 14:34:00|20108.5|20096.5|20100.7|20088.7|20113.2|20101.2|20100.7|20088.7|24
1737729250000|2025-01-24 14:34:10|20098.2|20086.2|20099.4|20087.4|20099.4|20087.4|20092|20080|8
1737729260000|2025-01-24 14:34:20|20098.3|20086.3|20085.5|20073.5|20099.4|20087.4|20085.5|20073.5|10
1737729270000|2025-01-24 14:34:30|20085.7|20073.7|20089.5|20077.5|20092|20080|20085.7|20073.7|27
1737729280000|2025-01-24 14:34:40|20088.4|20076.4|20086.9|20074.9|20089.4|20077.4|20085.7|20073.7|7
1737729290000|2025-01-24 14:34:50|20085.7|20073.7|20091.9|20079.9|20093.2|20081.2|20085.7|20073.7|6
1737729300000|2025-01-24 14:35:00|20092|20080|20090.6|20078.6|20094.4|20082.4|20088.1|20076.1|4
1737729310000|2025-01-24 14:35:10|20091.9|20079.9|20093.3|20081.3|20095.4|20083.4|20091.8|20079.8|19
1737729320000|2025-01-24 14:35:20|20090.9|20078.9|20089.5|20077.5|20092|20080|20089.5|20077.5|9
1737729330000|2025-01-24 14:35:30|20088.4|20076.4|20088.4|20076.4|20088.4|20076.4|20088.4|20076.4|0
1737729340000|2025-01-24 14:35:40|20089.5|20077.5|20093.3|20081.3|20093.3|20081.3|20088.4|20076.4|4
1737729350000|2025-01-24 14:35:50|20094.4|20082.4|20093.4|20081.4|20094.6|20082.6|20087.2|20075.2|5
1737729360000|2025-01-24 14:36:00|20093.3|20081.3|20092.1|20080.1|20093.3|20081.3|20090.8|20078.8|7
1737729370000|2025-01-24 14:36:10|20092|20080|20092|20080|20092|20080|20090.9|20078.9|0
1737729380000|2025-01-24 14:36:20|20090.9|20078.9|20092|20080|20093.3|20081.3|20090.9|20078.9|0
1737729390000|2025-01-24 14:36:30|20093.3|20081.3|20090.9|20078.9|20093.3|20081.3|20090.9|20078.9|0
1737729400000|2025-01-24 14:36:40|20092|20080|20095.8|20083.8|20095.9|20083.9|20092|20080|2
1737729410000|2025-01-24 14:36:50|20095.9|20083.9|20107.3|20095.3|20107.3|20095.3|20095.9|20083.9|8
1737729420000|2025-01-24 14:37:00|20107.2|20095.2|20106.1|20094.1|20107.2|20095.2|20103.6|20091.6|6
1737729430000|2025-01-24 14:37:10|20104.9|20092.9|20101.1|20089.1|20104.9|20092.9|20101.1|20089.1|1
1737729440000|2025-01-24 14:37:20|20102.2|20090.2|20102.5|20090.5|20102.5|20090.5|20097.6|20085.6|24
1737729450000|2025-01-24 14:37:30|20102.4|20090.4|20103.8|20091.8|20105|20093|20102.4|20090.4|5
1737729460000|2025-01-24 14:37:40|20101.3|20089.3|20107.5|20095.5|20110|20098|20101.3|20089.3|43
1737729470000|2025-01-24 14:37:50|20106.3|20094.3|20106.4|20094.4|20108.8|20096.8|20102.7|20090.7|11
1737729480000|2025-01-24 14:38:00|20106.3|20094.3|20107.7|20095.7|20107.8|20095.8|20105.2|20093.2|35
1737729490000|2025-01-24 14:38:10|20106.3|20094.3|20102.8|20090.8|20106.3|20094.3|20098.9|20086.9|3
1737729500000|2025-01-24 14:38:20|20102.7|20090.7|20103|20091|20105.3|20093.3|20101.4|20089.4|15
1737729510000|2025-01-24 14:38:30|20104.1|20092.1|20106.6|20094.6|20106.6|20094.6|20104.1|20092.1|2
1737729520000|2025-01-24 14:38:40|20108|20096|20113.1|20101.1|20116.8|20104.8|20108|20096|30
1737729530000|2025-01-24 14:38:50|20113|20101|20114.4|20102.4|20116.9|20104.9|20112|20100|26
1737729540000|2025-01-24 14:39:00|20111.9|20099.9|20105.7|20093.7|20112.8|20100.8|20105.7|20093.7|23
1737729550000|2025-01-24 14:39:10|20104.6|20092.6|20104.5|20092.5|20104.6|20092.6|20102|20090|6
1737729560000|2025-01-24 14:39:20|20102|20090|20104.5|20092.5|20108.2|20096.2|20102|20090|2
1737729570000|2025-01-24 14:39:30|20104.6|20092.6|20099.6|20087.6|20105.7|20093.7|20099.6|20087.6|0
1737729580000|2025-01-24 14:39:40|20100.7|20088.7|20093.3|20081.3|20100.7|20088.7|20092.2|20080.2|33
1737729590000|2025-01-24 14:39:50|20092.2|20080.2|20093.3|20081.3|20093.3|20081.3|20092.2|20080.2|1
1737729600000|2025-01-24 14:40:00|20092.2|20080.2|20099.7|20087.7|20099.7|20087.7|20089.9|20077.9|5
1737729610000|2025-01-24 14:40:10|20100.8|20088.8|20099.7|20087.7|20100.8|20088.8|20097|20085|29
1737729620000|2025-01-24 14:40:20|20098.4|20086.4|20098.4|20086.4|20098.5|20086.5|20095.8|20083.8|2
1737729630000|2025-01-24 14:40:30|20097.2|20085.2|20094.7|20082.7|20097.2|20085.2|20094.7|20082.7|1
1737729640000|2025-01-24 14:40:40|20092.2|20080.2|20092.1|20080.1|20092.4|20080.4|20089.7|20077.7|11
1737729650000|2025-01-24 14:40:50|20090.9|20078.9|20090.9|20078.9|20092.2|20080.2|20090.8|20078.8|3
1737729660000|2025-01-24 14:41:00|20089.7|20077.7|20079.8|20067.8|20089.7|20077.7|20078.5|20066.5|6
1737729670000|2025-01-24 14:41:10|20080|20068|20077.6|20065.6|20080.1|20068.1|20077.6|20065.6|15
1737729680000|2025-01-24 14:41:20|20078.9|20066.9|20078.9|20066.9|20078.9|20066.9|20077.6|20065.6|2
1737729690000|2025-01-24 14:41:30|20081.3|20069.3|20086.2|20074.2|20086.2|20074.2|20081.3|20069.3|3
1737729700000|2025-01-24 14:41:40|20086.3|20074.3|20088.6|20076.6|20088.7|20076.7|20086.3|20074.3|0
1737729710000|2025-01-24 14:41:50|20088.5|20076.5|20086.1|20074.1|20088.5|20076.5|20083.7|20071.7|2
1737729720000|2025-01-24 14:42:00|20084.9|20072.9|20083.7|20071.7|20085|20073|20081.2|20069.2|1
1737729730000|2025-01-24 14:42:10|20083.6|20071.6|20081.2|20069.2|20083.7|20071.7|20080|20068|8
1737729740000|2025-01-24 14:42:20|20080|20068|20078.5|20066.5|20081.1|20069.1|20075|20063|14
1737729750000|2025-01-24 14:42:30|20078.3|20066.3|20082.2|20070.2|20083.3|20071.3|20077.2|20065.2|6
1737729760000|2025-01-24 14:42:40|20082|20070|20081|20069|20083.3|20071.3|20079.7|20067.7|2
1737729770000|2025-01-24 14:42:50|20080.9|20068.9|20076|20064|20080.9|20068.9|20074.9|20062.9|1
1737729780000|2025-01-24 14:43:00|20073.7|20061.7|20071|20059|20074.9|20062.9|20071|20059|7
1737729790000|2025-01-24 14:43:10|20073.5|20061.5|20071|20059|20073.5|20061.5|20069.9|20057.9|6
1737729800000|2025-01-24 14:43:20|20069.9|20057.9|20068.7|20056.7|20069.9|20057.9|20062.6|20050.6|22
1737729810000|2025-01-24 14:43:30|20068.6|20056.6|20065.8|20053.8|20069.8|20057.8|20065.8|20053.8|39
1737729820000|2025-01-24 14:43:40|20067.2|20055.2|20068.2|20056.2|20070.7|20058.7|20064.5|20052.5|18
1737729830000|2025-01-24 14:43:50|20069.5|20057.5|20073.2|20061.2|20074.5|20062.5|20065.8|20053.8|23
1737729840000|2025-01-24 14:44:00|20072.1|20060.1|20070.7|20058.7|20072.1|20060.1|20070.7|20058.7|0
1737729850000|2025-01-24 14:44:10|20070.8|20058.8|20071.8|20059.8|20074.3|20062.3|20069.4|20057.4|8
1737729860000|2025-01-24 14:44:20|20070.7|20058.7|20078.2|20066.2|20078.2|20066.2|20070.7|20058.7|5
1737729870000|2025-01-24 14:44:30|20080.6|20068.6|20083.3|20071.3|20083.3|20071.3|20078.3|20066.3|7
1737729880000|2025-01-24 14:44:40|20087|20075|20088.2|20076.2|20088.2|20076.2|20085.9|20073.9|0
1737729890000|2025-01-24 14:44:50|20088.4|20076.4|20093.3|20081.3|20094.6|20082.6|20088.4|20076.4|20
1737729900000|2025-01-24 14:45:00|20093.4|20081.4|20103.2|20091.2|20103.2|20091.2|20089.8|20077.8|10
1737729910000|2025-01-24 14:45:10|20100.7|20088.7|20097.1|20085.1|20100.8|20088.8|20095.9|20083.9|1
1737729920000|2025-01-24 14:45:20|20095.9|20083.9|20094.8|20082.8|20097.3|20085.3|20094.8|20082.8|21
1737729930000|2025-01-24 14:45:30|20097.2|20085.2|20099.7|20087.7|20100.8|20088.8|20097.1|20085.1|15
1737729940000|2025-01-24 14:45:40|20098.4|20086.4|20089.8|20077.8|20098.4|20086.4|20089.8|20077.8|24
1737729950000|2025-01-24 14:45:50|20090.8|20078.8|20089.9|20077.9|20090.8|20078.8|20089.6|20077.6|17
1737729960000|2025-01-24 14:46:00|20092.4|20080.4|20092.4|20080.4|20098.4|20086.4|20089.7|20077.7|29
1737729970000|2025-01-24 14:46:10|20091.2|20079.2|20092.4|20080.4|20092.5|20080.5|20088.6|20076.6|11
1737729980000|2025-01-24 14:46:20|20093.6|20081.6|20092.4|20080.4|20093.7|20081.7|20092.4|20080.4|18
1737729990000|2025-01-24 14:46:30|20092.5|20080.5|20095.1|20083.1|20095.1|20083.1|20092.4|20080.4|10
1737730000000|2025-01-24 14:46:40|20096.3|20084.3|20100|20088|20100|20088|20096.3|20084.3|19
1737730010000|2025-01-24 14:46:50|20101.1|20089.1|20103.8|20091.8|20103.9|20091.9|20101.1|20089.1|25
1737730020000|2025-01-24 14:47:00|20104.4|20092.4|20110.2|20098.2|20110.2|20098.2|20104.4|20092.4|50
1737730030000|2025-01-24 14:47:10|20110.3|20098.3|20113.9|20101.9|20117.7|20105.7|20110.3|20098.3|37
1737730040000|2025-01-24 14:47:20|20112.6|20100.6|20110.3|20098.3|20112.7|20100.7|20109.2|20097.2|8
1737730050000|2025-01-24 14:47:30|20111.5|20099.5|20115.2|20103.2|20115.4|20103.4|20110.3|20098.3|49
1737730060000|2025-01-24 14:47:40|20114.1|20102.1|20113.9|20101.9|20116.4|20104.4|20111.6|20099.6|2
1737730070000|2025-01-24 14:47:50|20117.7|20105.7|20113.9|20101.9|20118.9|20106.9|20113.9|20101.9|6
1737730080000|2025-01-24 14:48:00|20112.7|20100.7|20118.9|20106.9|20118.9|20106.9|20110.3|20098.3|6
1737730090000|2025-01-24 14:48:10|20120.1|20108.1|20118.9|20106.9|20121.6|20109.6|20116.5|20104.5|29
1737730100000|2025-01-24 14:48:20|20116.4|20104.4|20119.2|20107.2|20119.2|20107.2|20112.9|20100.9|25
1737730110000|2025-01-24 14:48:30|20120.3|20108.3|20121.6|20109.6|20123.9|20111.9|20120.3|20108.3|3
1737730120000|2025-01-24 14:48:40|20121.5|20109.5|20116.5|20104.5|20121.7|20109.7|20116.5|20104.5|27
1737730130000|2025-01-24 14:48:50|20116.4|20104.4|20120|20108|20121.2|20109.2|20115.1|20103.1|5
1737730140000|2025-01-24 14:49:00|20119.7|20107.7|20118.6|20106.6|20119.7|20107.7|20116.2|20104.2|5
1737730150000|2025-01-24 14:49:10|20116.1|20104.1|20117.5|20105.5|20120.1|20108.1|20115.2|20103.2|11
1737730160000|2025-01-24 14:49:20|20118.7|20106.7|20118.7|20106.7|20118.7|20106.7|20118.7|20106.7|0
1737730170000|2025-01-24 14:49:30|20118.8|20106.8|20122.3|20110.3|20122.5|20110.5|20118.8|20106.8|3
1737730180000|2025-01-24 14:49:40|20122.2|20110.2|20127.3|20115.3|20127.3|20115.3|20121|20109|5
1737730190000|2025-01-24 14:49:50|20127.2|20115.2|20123.8|20111.8|20132.6|20120.6|20123.7|20111.7|45
1737730200000|2025-01-24 14:50:00|20123.9|20111.9|20131.2|20119.2|20131.2|20119.2|20123.9|20111.9|7
1737730210000|2025-01-24 14:50:10|20132.5|20120.5|20131.4|20119.4|20132.5|20120.5|20130|20118|25
1737730220000|2025-01-24 14:50:20|20130.2|20118.2|20127.6|20115.6|20130.2|20118.2|20127.6|20115.6|18
1737730230000|2025-01-24 14:50:30|20127.8|20115.8|20133.8|20121.8|20133.8|20121.8|20127.8|20115.8|9
1737730240000|2025-01-24 14:50:40|20133.7|20121.7|20135|20123|20135|20123|20133.7|20121.7|15
1737730250000|2025-01-24 14:50:50|20131.4|20119.4|20132.5|20120.5|20132.5|20120.5|20131.4|20119.4|8
1737730260000|2025-01-24 14:51:00|||||||||2
1737730270000|2025-01-24 14:51:10|20131.3|20119.3|20131.3|20119.3|20132.5|20120.5|20131.3|20119.3|3
1737730280000|2025-01-24 14:51:20|20132.5|20120.5|20131.4|20119.4|20132.6|20120.6|20131.3|20119.3|12
1737730290000|2025-01-24 14:51:30|20132.5|20120.5|20135|20123|20135|20123|20131.5|20119.5|1
1737730300000|2025-01-24 14:51:40|20136.3|20124.3|20135.1|20123.1|20136.3|20124.3|20135.1|20123.1|2
1737730310000|2025-01-24 14:51:50|20134.9|20122.9|20134|20122|20135.1|20123.1|20132.6|20120.6|20
1737730320000|2025-01-24 14:52:00|20133.9|20121.9|20135.1|20123.1|20135.1|20123.1|20132.6|20120.6|13
1737730330000|2025-01-24 14:52:10|20132.8|20120.8|20131.5|20119.5|20132.8|20120.8|20131.4|20119.4|14
1737730340000|2025-01-24 14:52:20|20131.6|20119.6|20139.1|20127.1|20141.6|20129.6|20131.6|20119.6|51
1737730350000|2025-01-24 14:52:30|20139|20127|20142.8|20130.8|20142.8|20130.8|20139|20127|4
1737730360000|2025-01-24 14:52:40|20142.7|20130.7|20141.7|20129.7|20142.8|20130.8|20140.4|20128.4|5
1737730370000|2025-01-24 14:52:50|20141.8|20129.8|20139.2|20127.2|20144.1|20132.1|20139.2|20127.2|38
1737730380000|2025-01-24 14:53:00|20139.3|20127.3|20142.8|20130.8|20142.8|20130.8|20139.2|20127.2|11
1737730390000|2025-01-24 14:53:10|20142.6|20130.6|20145.3|20133.3|20145.3|20133.3|20140.4|20128.4|22
1737730400000|2025-01-24 14:53:20|20142.9|20130.9|20141.4|20129.4|20144.1|20132.1|20141.4|20129.4|14
1737730410000|2025-01-24 14:53:30|20141.5|20129.5|20140.2|20128.2|20142.6|20130.6|20140.1|20128.1|2
1737730420000|2025-01-24 14:53:40|20138.9|20126.9|20137.5|20125.5|20138.9|20126.9|20135.1|20123.1|11
1737730430000|2025-01-24 14:53:50|20136.3|20124.3|20135.1|20123.1|20136.3|20124.3|20135.1|20123.1|4
1737730440000|2025-01-24 14:54:00|20134|20122|20135.1|20123.1|20135.1|20123.1|20134|20122|9
1737730450000|2025-01-24 14:54:10|20134|20122|20132.7|20120.7|20134|20122|20131.4|20119.4|10
1737730460000|2025-01-24 14:54:20|20135|20123|20135.3|20123.3|20135.3|20123.3|20135|20123|1
1737730470000|2025-01-24 14:54:30|20138.9|20126.9|20140.4|20128.4|20140.4|20128.4|20136.5|20124.5|24
1737730480000|2025-01-24 14:54:40|20140.3|20128.3|20134.3|20122.3|20140.4|20128.4|20134.3|20122.3|4
1737730490000|2025-01-24 14:54:50|20135.5|20123.5|20140.4|20128.4|20140.4|20128.4|20134.3|20122.3|2
1737730500000|2025-01-24 14:55:00|20140.6|20128.6|20145.2|20133.2|20145.3|20133.3|20140.6|20128.6|46
1737730510000|2025-01-24 14:55:10|20145.3|20133.3|20159.3|20147.3|20161.8|20149.8|20145.2|20133.2|57
1737730520000|2025-01-24 14:55:20|20160.4|20148.4|20157.8|20145.8|20161.8|20149.8|20155.4|20143.4|4
1737730530000|2025-01-24 14:55:30|20159|20147|20158.9|20146.9|20159.1|20147.1|20157.6|20145.6|3
1737730540000|2025-01-24 14:55:40|20159.1|20147.1|20159.3|20147.3|20160.5|20148.5|20159.1|20147.1|13
1737730550000|2025-01-24 14:55:50|20160.4|20148.4|20166.8|20154.8|20168.1|20156.1|20158|20146|12
1737730560000|2025-01-24 14:56:00|20166.9|20154.9|20171.1|20159.1|20174.6|20162.6|20164.4|20152.4|9
1737730570000|2025-01-24 14:56:10|20171|20159|20180.8|20168.8|20181.9|20169.9|20171|20159|49
1737730580000|2025-01-24 14:56:20|20181.9|20169.9|20184.7|20172.7|20187.1|20175.1|20180.8|20168.8|37
1737730590000|2025-01-24 14:56:30|20185.9|20173.9|20194.8|20182.8|20194.9|20182.9|20183.3|20171.3|48
1737730600000|2025-01-24 14:56:40|20194.7|20182.7|20194.7|20182.7|20201.1|20189.1|20194.6|20182.6|31
1737730610000|2025-01-24 14:56:50|20193.5|20181.5|20187.1|20175.1|20195.9|20183.9|20185.9|20173.9|25
1737730620000|2025-01-24 14:57:00|20186|20174|20199.3|20187.3|20199.4|20187.4|20186|20174|11
1737730630000|2025-01-24 14:57:10|20199.4|20187.4|20206.7|20194.7|20206.7|20194.7|20195.4|20183.4|4
1737730640000|2025-01-24 14:57:20|20206.6|20194.6|20205.3|20193.3|20213.9|20201.9|20205|20193|31
1737730650000|2025-01-24 14:57:30|20205.2|20193.2|20197.9|20185.9|20205.4|20193.4|20197.9|20185.9|31
1737730660000|2025-01-24 14:57:40|20200.4|20188.4|20189.1|20177.1|20202.7|20190.7|20186.6|20174.6|37
1737730670000|2025-01-24 14:57:50|20189|20177|20193.9|20181.9|20193.9|20181.9|20189|20177|1
1737730680000|2025-01-24 14:58:00|20194|20182|20197.4|20185.4|20197.4|20185.4|20193.8|20181.8|8
1737730690000|2025-01-24 14:58:10|20198.6|20186.6|20200|20188|20201.1|20189.1|20196.2|20184.2|18
1737730700000|2025-01-24 14:58:20|20201.2|20189.2|20210|20198|20210|20198|20201.2|20189.2|1
1737730710000|2025-01-24 14:58:30|20210.1|20198.1|20209.9|20197.9|20212.5|20200.5|20203.9|20191.9|11
1737730720000|2025-01-24 14:58:40|20211|20199|20206|20194|20211|20199|20206|20194|5
1737730730000|2025-01-24 14:58:50|20204.9|20192.9|20206.4|20194.4|20208.8|20196.8|20204.8|20192.8|1
1737730740000|2025-01-24 14:59:00|20206.3|20194.3|20198.9|20186.9|20206.3|20194.3|20196.5|20184.5|21
1737730750000|2025-01-24 14:59:10|20199|20187|20198.7|20186.7|20202.5|20190.5|20197.5|20185.5|4
1737730760000|2025-01-24 14:59:20|20197.5|20185.5|20200.9|20188.9|20201.3|20189.3|20197.5|20185.5|31
1737730770000|2025-01-24 14:59:30|20201|20189|20206|20194|20206|20194|20201|20189|46
1737730780000|2025-01-24 14:59:40|20205.9|20193.9|20204.9|20192.9|20205.9|20193.9|20201.2|20189.2|4
1737730790000|2025-01-24 14:59:50|20206|20194|20203.6|20191.6|20206|20194|20201.2|20189.2|10
1737730800000|2025-01-24 15:00:00|20203.5|20191.5|20201.5|20189.5|20205|20193|20196.5|20184.5|11
1737730810000|2025-01-24 15:00:10|20202.8|20190.8|20200.5|20188.5|20202.8|20190.8|20200.5|20188.5|25
1737730820000|2025-01-24 15:00:20|20199.3|20187.3|20198.2|20186.2|20200.5|20188.5|20198.2|20186.2|42
1737730830000|2025-01-24 15:00:30|20196.9|20184.9|20195.7|20183.7|20198.2|20186.2|20195.7|20183.7|20
1737730840000|2025-01-24 15:00:40|20194.5|20182.5|20199.3|20187.3|20199.3|20187.3|20193.4|20181.4|6
1737730850000|2025-01-24 15:00:50|20199.4|20187.4|20199.4|20187.4|20201.8|20189.8|20199.4|20187.4|7
1737730860000|2025-01-24 15:01:00|20200.6|20188.6|20199.4|20187.4|20200.6|20188.6|20198.2|20186.2|7
1737730870000|2025-01-24 15:01:10|20198.3|20186.3|20199.3|20187.3|20200.6|20188.6|20197.1|20185.1|11
1737730880000|2025-01-24 15:01:20|20198.1|20186.1|20189.4|20177.4|20199.3|20187.3|20189.4|20177.4|20
1737730890000|2025-01-24 15:01:30|20191.8|20179.8|20196.9|20184.9|20199.4|20187.4|20190.5|20174.9|4
1737730900000|2025-01-24 15:01:40|20197|20185|20194.3|20182.3|20198.3|20186.3|20193.2|20181.2|8
1737730910000|2025-01-24 15:01:50|20193.1|20181.1|20188.1|20176.1|20193.1|20181.1|20188.1|20176.1|41
1737730920000|2025-01-24 15:02:00|20186.9|20174.9|20201.6|20189.6|20201.6|20189.6|20185.7|20173.7|26
1737730930000|2025-01-24 15:02:10|20201.5|20189.5|20198.9|20186.9|20202.7|20190.7|20198.8|20186.8|11
1737730940000|2025-01-24 15:02:20|20196.6|20184.6|20197.6|20185.6|20201.2|20189.2|20195.4|20183.4|10
1737730950000|2025-01-24 15:02:30|20198.8|20186.8|20196.2|20184.2|20198.8|20186.8|20194.9|20182.9|3
1737730960000|2025-01-24 15:02:40|20196.1|20184.1|20203.5|20191.5|20203.5|20191.5|20196.1|20184.1|10
1737730970000|2025-01-24 15:02:50|20204.8|20192.8|20204.8|20192.8|20205.8|20193.8|20203.5|20191.5|14
1737730980000|2025-01-24 15:03:00|20205.8|20193.8|20202.4|20190.4|20205.8|20193.8|20201.2|20189.2|25
1737730990000|2025-01-24 15:03:10|20201.2|20189.2|20198.8|20186.8|20201.2|20189.2|20198.8|20186.8|11
1737731000000|2025-01-24 15:03:20|20201.2|20189.2|20201.2|20189.2|20201.2|20189.2|20201.2|20189.2|2
1737731010000|2025-01-24 15:03:30|20200|20188|20201.3|20189.3|20201.3|20189.3|20200|20188|10
1737731020000|2025-01-24 15:03:40|20200.1|20188.1|20201.1|20189.1|20202.4|20190.4|20200.1|20188.1|10
1737731030000|2025-01-24 15:03:50|20201|20189|20203.7|20191.7|20206.3|20194.3|20198.5|20186.5|36
1737731040000|2025-01-24 15:04:00|20203.8|20191.8|20201.5|20189.5|20203.8|20191.8|20201.5|20189.5|10
1737731050000|2025-01-24 15:04:10|20204|20192|20207.7|20195.7|20207.7|20195.7|20204|20192|27
1737731060000|2025-01-24 15:04:20|20206.6|20194.6|20208.9|20196.9|20209.9|20197.9|20206.5|20194.5|13
1737731070000|2025-01-24 15:04:30|20210.2|20198.2|20206.4|20194.4|20211.4|20199.4|20206.3|20194.3|6
1737731080000|2025-01-24 15:04:40|20207.5|20195.5|20212.3|20200.3|20212.3|20200.3|20205|20193|29
1737731090000|2025-01-24 15:04:50|20211.1|20199.1|20209.8|20197.8|20212.3|20200.3|20208.7|20196.7|6
1737731100000|2025-01-24 15:05:00|20211|20199|20207.5|20195.5|20211|20199|20207.5|20195.5|7
1737731110000|2025-01-24 15:05:10|20208.7|20196.7|20207.4|20195.4|20208.7|20196.7|20207.4|20195.4|5
1737731120000|2025-01-24 15:05:20|20206.3|20194.3|20207.5|20195.5|20207.5|20195.5|20206.3|20194.3|3
1737731130000|2025-01-24 15:05:30|20208.7|20196.7|20210|20198|20212.2|20200.2|20207.5|20195.5|5
1737731140000|2025-01-24 15:05:40|20211.2|20199.2|20211.1|20199.1|20212.4|20200.4|20209.9|20197.9|12
1737731150000|2025-01-24 15:05:50|20209.9|20197.9|20211.1|20199.1|20211.1|20199.1|20209.9|20197.9|6
1737731160000|2025-01-24 15:06:00|20214.7|20202.7|20213.5|20201.5|20215.8|20203.8|20212.3|20200.3|6
1737731170000|2025-01-24 15:06:10|20212.3|20200.3|20204.8|20192.8|20212.3|20200.3|20204.8|20192.8|13
1737731180000|2025-01-24 15:06:20|20204.7|20192.7|20191.3|20179.3|20207.4|20195.4|20190.1|20178.1|15
1737731190000|2025-01-24 15:06:30|20190.1|20178.1|20192.4|20180.4|20192.4|20180.4|20190.1|20178.1|6
1737731200000|2025-01-24 15:06:40|20190|20178|20191.3|20179.3|20192.4|20180.4|20190|20178|15
1737731210000|2025-01-24 15:06:50|20190.1|20178.1|20189|20177|20191.3|20179.3|20187.8|20175.8|9
1737731220000|2025-01-24 15:07:00|20187.8|20175.8|20201.3|20189.3|20201.4|20189.4|20187.8|20175.8|19
1737731230000|2025-01-24 15:07:10|20205|20193|20212.9|20200.9|20217.9|20205.5|20202.6|20190.6|48
1737731240000|2025-01-24 15:07:20|20212.8|20200.8|20214.2|20202.2|20219.1|20207.1|20209|20194.4|48
1737731250000|2025-01-24 15:07:30|20213.1|20201.1|20210.7|20198.7|20213.1|20201.1|20209.2|20197.2|12
1737731260000|2025-01-24 15:07:40|20208.2|20196.2|20218.2|20206.2|20219.2|20207.2|20208.2|20196.2|13
1737731270000|2025-01-24 15:07:50|20219.2|20207.2|20219.2|20207.2|20224.3|20212.3|20219.1|20207.1|16
1737731280000|2025-01-24 15:08:00|20219.1|20207.1|20216.7|20204.7|20220.2|20208.2|20214.2|20202.2|11
1737731290000|2025-01-24 15:08:10|20210.7|20198.7|20209.5|20197.5|20210.7|20198.7|20206.9|20194.9|5
1737731300000|2025-01-24 15:08:20|20209.4|20197.4|20212.1|20200.1|20212.1|20200.1|20209.4|20197.4|7
1737731310000|2025-01-24 15:08:30|20214.4|20202.4|20209.5|20197.5|20214.4|20202.4|20209.5|20197.5|1
1737731320000|2025-01-24 15:08:40|20212.1|20200.1|20210.9|20198.9|20212.1|20200.1|20209.5|20197.5|18
1737731330000|2025-01-24 15:08:50|20209.7|20197.7|20217.2|20205.2|20221.9|20209.9|20209.7|20197.7|33
1737731340000|2025-01-24 15:09:00|20217.3|20205.3|20214.7|20202.7|20217.3|20205.3|20214.7|20202.7|17
1737731350000|2025-01-24 15:09:10|20213.5|20201.5|20209.7|20197.7|20213.5|20201.5|20209.6|20197.6|17
1737731360000|2025-01-24 15:09:20|20215.8|20203.8|20211.9|20199.9|20215.8|20203.8|20210.7|20198.7|9
1737731370000|2025-01-24 15:09:30|20211.8|20199.8|20211|20199|20211.8|20199.8|20205.9|20193.9|49
1737731380000|2025-01-24 15:09:40|20212.1|20200.1|20218.3|20206.3|20218.3|20206.3|20212.1|20200.1|12
1737731390000|2025-01-24 15:09:50|20218.2|20206.2|20217.1|20205.1|20218.2|20206.2|20214.5|20202.5|10
1737731400000|2025-01-24 15:10:00|20217|20205|20213.2|20201.2|20217|20205|20213.2|20201.2|5
1737731410000|2025-01-24 15:10:10|20213.3|20201.3|20215.8|20203.8|20215.8|20203.8|20210.9|20198.9|1
1737731420000|2025-01-24 15:10:20|20214.6|20202.6|20214.6|20202.6|20216.9|20204.9|20214.5|20202.5|7
1737731430000|2025-01-24 15:10:30|20214.5|20202.5|20218.1|20206.1|20218.2|20206.2|20213.3|20201.3|7
1737731440000|2025-01-24 15:10:40|20218|20206|20219.2|20207.2|20219.3|20207.3|20216.8|20204.8|4
1737731450000|2025-01-24 15:10:50|20219.3|20207.3|20221.6|20209.6|20221.7|20209.7|20218.1|20206.1|15
1737731460000|2025-01-24 15:11:00|20220.4|20208.4|20224.2|20212.2|20224.2|20212.2|20217.9|20205.9|8
1737731470000|2025-01-24 15:11:10|20224.1|20212.1|20220.4|20208.4|20224.1|20212.1|20220.4|20208.4|7
1737731480000|2025-01-24 15:11:20|20220.3|20208.3|20225.5|20213.5|20225.5|20213.5|20220.3|20208.3|23
1737731490000|2025-01-24 15:11:30|20225.6|20213.6|20226.6|20214.6|20227.8|20215.8|20222.9|20210.9|44
1737731500000|2025-01-24 15:11:40|20227.9|20215.9|20232.9|20220.9|20232.9|20220.9|20226.7|20214.7|55
1737731510000|2025-01-24 15:11:50|20231.7|20219.7|20236.4|20224.4|20236.4|20224.4|20230.3|20218.3|61
1737731520000|2025-01-24 15:12:00|20235.1|20223.1|20234.4|20222.4|20240.8|20228.8|20229.1|20217.1|68
1737731530000|2025-01-24 15:12:10|20235.7|20223.7|20235.6|20223.6|20236.7|20224.7|20230.4|20218.4|47
1737731540000|2025-01-24 15:12:20|20235.7|20223.7|20239.1|20227.1|20241.7|20229.7|20235.5|20223.5|65
1737731550000|2025-01-24 15:12:30|20239.2|20227.2|20243.9|20231.9|20243.9|20231.9|20238.1|20226.1|10
1737731560000|2025-01-24 15:12:40|20242.7|20230.7|20246.4|20234.4|20247.8|20235.8|20242.7|20230.7|7
1737731570000|2025-01-24 15:12:50|20246.5|20234.5|20263|20251|20264.1|20252.1|20245.3|20233.3|37
1737731580000|2025-01-24 15:13:00|20264.2|20252.2|20264.3|20252.3|20266.6|20254.6|20260.4|20248.4|40
1737731590000|2025-01-24 15:13:10|20265.6|20253.6|20265.5|20253.5|20265.6|20253.6|20262.9|20250.9|41
1737731600000|2025-01-24 15:13:20|20265.6|20253.6|20255.5|20243.5|20265.6|20253.6|20255.5|20243.5|40
1737731610000|2025-01-24 15:13:30|20255.8|20243.8|20260.6|20248.6|20264.1|20252.1|20255.8|20243.8|18
1737731620000|2025-01-24 15:13:40|20263|20251|20260.6|20248.6|20263.1|20251.1|20260.6|20248.6|3
1737731630000|2025-01-24 15:13:50|20259.4|20247.4|20266.7|20254.7|20266.7|20254.7|20258.2|20246.2|22
1737731640000|2025-01-24 15:14:00|20268.1|20256.1|20271.9|20259.9|20271.9|20259.9|20264.4|20252.4|46
1737731650000|2025-01-24 15:14:10|20270.7|20258.7|20279.3|20267.3|20279.3|20267.3|20269.3|20257.3|47
1737731660000|2025-01-24 15:14:20|20278.2|20266.2|20284.3|20272.3|20285.6|20273.6|20276.9|20264.9|26
1737731670000|2025-01-24 15:14:30|20285.5|20273.5|20284|20272|20291.6|20279.6|20284|20272|61
1737731680000|2025-01-24 15:14:40|20282.8|20270.8|20289.1|20277.1|20289.1|20277.1|20282.8|20270.8|34
1737731690000|2025-01-24 15:14:50|20286.6|20274.6|20290.7|20278.7|20292|20280|20286.6|20274.6|9
1737731700000|2025-01-24 15:15:00|20289.4|20277.4|20282|20270|20289.4|20277.4|20280.8|20268.8|21
1737731710000|2025-01-24 15:15:10|20282.1|20270.1|20276.9|20264.9|20283.4|20271.4|20274.3|20262.3|35
1737731720000|2025-01-24 15:15:20|20274.4|20262.4|20270.8|20258.8|20274.4|20262.4|20270.8|20258.8|17
1737731730000|2025-01-24 15:15:30|20270.7|20258.7|20277|20265|20278.3|20266.3|20270.7|20258.7|64
1737731740000|2025-01-24 15:15:40|20275.9|20263.9|20269.6|20257.6|20275.9|20263.9|20268.4|20256.4|42
1737731750000|2025-01-24 15:15:50|20268.4|20256.4|20267.2|20255.2|20268.4|20256.4|20263.4|20251.4|32
1737731760000|2025-01-24 15:16:00|20268.4|20256.4|20267.3|20255.3|20268.4|20256.4|20266|20254|10
1737731770000|2025-01-24 15:16:10|20267.2|20255.2|20270.8|20258.8|20270.8|20258.8|20267.2|20255.2|10
1737731780000|2025-01-24 15:16:20|20273.3|20261.3|20272.1|20260.1|20274.7|20262.7|20270.8|20258.8|3
1737731790000|2025-01-24 15:16:30|20277.9|20265.9|20279.7|20267.7|20284.4|20272.4|20277.9|20265.9|49
1737731800000|2025-01-24 15:16:40|20280.9|20268.9|20288.3|20276.3|20288.3|20276.3|20280.9|20268.9|8
1737731810000|2025-01-24 15:16:50|20289.4|20277.4|20293.4|20281.4|20305.9|20293.9|20287.1|20275.1|49
1737731820000|2025-01-24 15:17:00|20294.5|20282.5|20289.2|20277.2|20299.5|20287.5|20289.2|20277.2|123
1737731830000|2025-01-24 15:17:10|20289.1|20277.1|20287|20275|20294.5|20282.5|20284.3|20272.3|31
1737731840000|2025-01-24 15:17:20|20286.9|20274.9|20278.1|20266.1|20286.9|20274.9|20278.1|20266.1|3
1737731850000|2025-01-24 15:17:30|20279.2|20267.2|20274.2|20262.2|20281.6|20269.6|20274.2|20262.2|4
1737731860000|2025-01-24 15:17:40|20273.1|20261.1|20270.7|20258.7|20273.1|20261.1|20269.5|20257.5|16
1737731870000|2025-01-24 15:17:50|20271.8|20259.8|20272.1|20260.1|20274.6|20262.6|20269.8|20257.8|49
1737731880000|2025-01-24 15:18:00|20273.4|20261.4|20268.5|20256.5|20275.8|20263.8|20268.5|20256.5|15
1737731890000|2025-01-24 15:18:10|20269.7|20257.7|20269.7|20257.7|20270.9|20258.9|20269.7|20257.7|57
1737731900000|2025-01-24 15:18:20|20272|20260|20273.4|20261.4|20274.6|20262.6|20269.8|20257.8|5
1737731910000|2025-01-24 15:18:30|20274.5|20262.5|20274.6|20262.6|20274.6|20262.6|20274.5|20262.5|2
1737731920000|2025-01-24 15:18:40|20275.8|20263.8|20274.5|20262.5|20276.9|20264.9|20273.3|20261.3|0
1737731930000|2025-01-24 15:18:50|20273.4|20261.4|20273.4|20261.4|20274.5|20262.5|20270.9|20258.9|8
1737731940000|2025-01-24 15:19:00|20274.6|20262.6|20275.9|20263.9|20275.9|20263.9|20273.3|20261.3|5
1737731950000|2025-01-24 15:19:10|20277|20265|20277.1|20265.1|20278.4|20266.4|20275.9|20263.9|18
1737731960000|2025-01-24 15:19:20|20277|20265|20279.4|20267.4|20281.9|20269.9|20274.5|20262.5|54
1737731970000|2025-01-24 15:19:30|20277|20265|20272.3|20260.3|20280.8|20268.8|20272.2|20260.2|52
1737731980000|2025-01-24 15:19:40|20272.2|20260.2|20273.4|20261.4|20274.6|20262.6|20272.2|20260.2|20
1737731990000|2025-01-24 15:19:50|20272.2|20260.2|20268.4|20256.4|20272.2|20260.2|20267.3|20255.3|37
1737732000000|2025-01-24 15:20:00|20270.9|20258.9|20271|20259|20272.1|20260.1|20270.9|20258.9|7
1737732010000|2025-01-24 15:20:10|20270.8|20258.8|20268.4|20256.4|20270.8|20258.8|20268.4|20256.4|33
1737732020000|2025-01-24 15:20:20|20267.3|20255.3|20270.9|20258.9|20270.9|20258.9|20267.3|20255.3|1
1737732030000|2025-01-24 15:20:30|20272|20260|20273.3|20261.3|20273.4|20261.4|20268.4|20256.4|67
1737732040000|2025-01-24 15:20:40|20274.4|20262.4|20279.4|20267.4|20279.4|20267.4|20270.9|20258.9|4
1737732050000|2025-01-24 15:20:50|20278.3|20266.3|20273.4|20261.4|20281.9|20269.9|20272.2|20260.2|10
1737732060000|2025-01-24 15:21:00|20272.3|20260.3|20274.7|20262.7|20275.9|20263.9|20272.2|20260.2|14
1737732070000|2025-01-24 15:21:10|20273.5|20261.5|20278.4|20266.4|20279.6|20267.6|20273.5|20261.5|46
1737732080000|2025-01-24 15:21:20|20280.8|20268.8|20274.7|20262.7|20282.1|20270.1|20274.7|20262.7|9
1737732090000|2025-01-24 15:21:30|20274.8|20262.8|20276|20264|20276|20264|20273.5|20261.5|13
1737732100000|2025-01-24 15:21:40|20273.4|20261.4|20269.7|20257.7|20273.4|20261.4|20267.3|20255.3|33
1737732110000|2025-01-24 15:21:50|20270.9|20258.9|20268.4|20256.4|20273.4|20261.4|20268.4|20256.4|3
1737732120000|2025-01-24 15:22:00|20267.3|20255.3|20273.4|20261.4|20274.7|20262.7|20267.2|20255.2|13
1737732130000|2025-01-24 15:22:10|20274.6|20262.6|20279.5|20267.5|20279.5|20267.5|20274.6|20262.6|1
1737732140000|2025-01-24 15:22:20|20278.4|20266.4|20280.7|20268.7|20281.9|20269.9|20278.2|20266.2|29
1737732150000|2025-01-24 15:22:30|20279.5|20267.5|20280.7|20268.7|20280.7|20268.7|20278.4|20266.4|19
1737732160000|2025-01-24 15:22:40|20279.5|20267.5|20278.4|20266.4|20280.9|20268.9|20277.2|20265.2|7
1737732170000|2025-01-24 15:22:50|20278.3|20266.3|20274.7|20262.7|20280.8|20268.8|20274.7|20262.7|34
1737732180000|2025-01-24 15:23:00|20275.9|20263.9|20274.8|20262.8|20278.3|20266.3|20274.8|20262.8|23
1737732190000|2025-01-24 15:23:10|20277.1|20265.1|20277.1|20265.1|20277.1|20265.1|20277.1|20265.1|11
1737732200000|2025-01-24 15:23:20|20275.9|20263.9|20275.9|20263.9|20275.9|20263.9|20275.9|20263.9|13
1737732210000|2025-01-24 15:23:30|20274.7|20262.7|20274.7|20262.7|20275.9|20263.9|20274.7|20262.7|5
1737732220000|2025-01-24 15:23:40|20269.8|20257.8|20269.8|20257.8|20270.9|20258.9|20269.8|20257.8|22
1737732230000|2025-01-24 15:23:50|20269.7|20257.7|20268.4|20256.4|20270.9|20258.9|20268.4|20256.4|2
1737732240000|2025-01-24 15:24:00|20266|20254|20275.7|20263.7|20275.7|20263.7|20266|20254|14
1737732250000|2025-01-24 15:24:10|20278|20266|20274.5|20262.5|20278|20266|20273.3|20261.3|4
1737732260000|2025-01-24 15:24:20|20273.3|20261.3|20270.8|20258.8|20277|20265|20270.8|20258.8|23
1737732270000|2025-01-24 15:24:30|||||||||7
1737732280000|2025-01-24 15:24:40|20274.3|20262.3|20274.6|20262.6|20274.6|20262.6|20274.3|20262.3|1
1737732290000|2025-01-24 15:24:50|20274.5|20262.5|20274.6|20262.6|20275.8|20263.8|20273.3|20261.3|6
1737732300000|2025-01-24 15:25:00|20275.8|20263.8|20277|20265|20282.1|20270.1|20274.6|20262.6|13
1737732310000|2025-01-24 15:25:10|20277.1|20265.1|20277.1|20265.1|20279.6|20267.6|20277|20265|7
1737732320000|2025-01-24 15:25:20|20275.8|20263.8|20272.3|20260.3|20275.8|20263.8|20272.3|20260.3|7
1737732330000|2025-01-24 15:25:30|20274.6|20262.6|20279.6|20267.6|20279.6|20267.6|20274.6|20262.6|6
1737732340000|2025-01-24 15:25:40|20277.2|20265.2|20277.2|20265.2|20278.4|20266.4|20277.2|20265.2|10
1737732350000|2025-01-24 15:25:50|20275.8|20263.8|20277.1|20265.1|20277.1|20265.1|20274.5|20262.5|2
1737732360000|2025-01-24 15:26:00|20275.8|20263.8|20277.1|20265.1|20278.3|20266.3|20275.8|20263.8|7
1737732370000|2025-01-24 15:26:10|20277.2|20265.2|20275.8|20263.8|20278.3|20266.3|20275.8|20263.8|3
1737732380000|2025-01-24 15:26:20|20278.3|20266.3|20278.3|20266.3|20278.4|20266.4|20278.3|20266.3|8
1737732390000|2025-01-24 15:26:30|20277.1|20265.1|20275.9|20263.9|20277.2|20265.2|20275.8|20263.8|9
1737732400000|2025-01-24 15:26:40|20274.8|20262.8|20274.8|20262.8|20274.8|20262.8|20274.7|20262.7|5
1737732410000|2025-01-24 15:26:50|20274.7|20262.7|20274.8|20262.8|20276|20264|20274.7|20262.7|19
1737732420000|2025-01-24 15:27:00|20274.7|20262.7|20286|20274|20286|20274|20273.5|20261.5|69
1737732430000|2025-01-24 15:27:10|20290|20278|20286.4|20274.4|20290.1|20278.1|20285.1|20273.1|27
1737732440000|2025-01-24 15:27:20|20288.7|20276.7|20287.4|20275.4|20288.8|20276.8|20281.1|20269.1|31
1737732450000|2025-01-24 15:27:30|20291.3|20279.3|20290.1|20278.1|20291.3|20279.3|20290.1|20278.1|2
1737732460000|2025-01-24 15:27:40|20291.3|20279.3|20293.6|20281.6|20295.9|20283.9|20291.3|20279.3|5
1737732470000|2025-01-24 15:27:50|20292.5|20280.5|20288.9|20276.9|20292.5|20280.5|20288.9|20276.9|23
1737732480000|2025-01-24 15:28:00|20291.4|20279.4|20293.8|20281.8|20293.8|20281.8|20291.4|20279.4|7
1737732490000|2025-01-24 15:28:10|20295|20283|20293.6|20281.6|20296.3|20284.3|20293.6|20281.6|17
1737732500000|2025-01-24 15:28:20|20295.9|20283.9|20302.8|20290.8|20306.1|20294.1|20295.9|20283.9|91
1737732510000|2025-01-24 15:28:30|20304|20292|20308.9|20296.9|20308.9|20296.9|20302.8|20290.8|32
1737732520000|2025-01-24 15:28:40|20310.1|20298.1|20310.1|20298.1|20311.2|20299.2|20310.1|20298.1|13
1737732530000|2025-01-24 15:28:50|20308.9|20296.9|20311.2|20299.2|20311.2|20299.2|20308.9|20296.9|5
1737732540000|2025-01-24 15:29:00|20308.9|20296.9|20311.6|20299.6|20311.6|20299.6|20306.6|20294.6|49
1737732550000|2025-01-24 15:29:10|20314|20302|20311.8|20299.8|20315.3|20303.3|20311.8|20299.8|44
1737732560000|2025-01-24 15:29:20|20313|20301|20299|20287|20314.2|20302.2|20299|20287|33
1737732570000|2025-01-24 15:29:30|20297.8|20285.8|20299|20287|20299|20287|20296.5|20284.5|2
1737732580000|2025-01-24 15:29:40|20297.7|20285.7|20294|20282|20297.7|20285.7|20294|20282|7
1737732590000|2025-01-24 15:29:50|20291.5|20279.5|20295.1|20283.1|20295.1|20283.1|20290.2|20278.2|8
1737732600000|2025-01-24 15:30:00|20295.2|20283.2|20302.5|20290.5|20302.6|20290.6|20295.2|20283.2|29
1737732610000|2025-01-24 15:30:10|20301.2|20289.2|20297.5|20285.5|20302.5|20290.5|20297.5|20285.5|5
1737732620000|2025-01-24 15:30:20|20297.6|20285.6|20298.7|20286.7|20298.7|20286.7|20297.5|20285.5|1
1737732630000|2025-01-24 15:30:30|20298.9|20286.9|20306.6|20294.6|20306.6|20294.6|20298.9|20286.9|47
1737732640000|2025-01-24 15:30:40|20307.7|20295.7|20312.7|20300.7|20312.8|20300.8|20307.7|20295.7|29
1737732650000|2025-01-24 15:30:50|20311.6|20299.6|20315.2|20303.2|20315.2|20303.2|20311.5|20299.5|17
1737732660000|2025-01-24 15:31:00|20315.1|20303.1|20316.8|20304.8|20316.8|20304.8|20314|20302|32
1737732670000|2025-01-24 15:31:10|20313.1|20301.1|20311.5|20299.5|20315.4|20303.4|20311.5|20299.5|27
1737732680000|2025-01-24 15:31:20|20310.3|20298.3|20306.4|20294.4|20310.3|20298.3|20304|20292|2
1737732690000|2025-01-24 15:31:30|20306.5|20294.5|20306.5|20294.5|20308.8|20296.8|20306.5|20294.5|5
1737732700000|2025-01-24 15:31:40|20307.6|20295.6|20308.9|20296.9|20308.9|20296.9|20304.2|20292.2|6
1737732710000|2025-01-24 15:31:50|20311.6|20299.6|20309.3|20297.3|20311.6|20299.6|20309.3|20297.3|24
1737732720000|2025-01-24 15:32:00|20306.8|20294.8|20299|20287|20306.8|20294.8|20299|20287|38
1737732730000|2025-01-24 15:32:10|20301.5|20289.5|20305.3|20293.3|20307.6|20295.6|20301.5|20289.5|14
1737732740000|2025-01-24 15:32:20|20304.2|20292.2|20302.8|20290.8|20309.3|20297.3|20302.8|20290.8|27
1737732750000|2025-01-24 15:32:30|20302.9|20290.9|20300.3|20288.3|20302.9|20290.9|20300.3|20288.3|1
1737732760000|2025-01-24 15:32:40|20299.1|20287.1|20301.8|20289.8|20301.8|20289.8|20299.1|20287.1|9
1737732770000|2025-01-24 15:32:50|20305.6|20293.6|20306.9|20294.9|20308|20296|20305.6|20293.6|1
1737732780000|2025-01-24 15:33:00|20308|20296|20306.8|20294.8|20309.2|20297.2|20306.8|20294.8|6
1737732790000|2025-01-24 15:33:10|20307.9|20295.9|20307.9|20295.9|20307.9|20295.9|20306.8|20294.8|2
1737732800000|2025-01-24 15:33:20|20306.8|20294.8|20309.3|20297.3|20311.6|20299.6|20306.8|20294.8|7
1737732810000|2025-01-24 15:33:30|20310.4|20298.4|20305.3|20293.3|20310.4|20298.4|20304.2|20292.2|45
1737732820000|2025-01-24 15:33:40|20304.2|20292.2|20308.9|20296.9|20310.4|20298.4|20300.1|20288.1|18
1737732830000|2025-01-24 15:33:50|20312.7|20300.7|20310.2|20298.2|20312.7|20300.7|20310.2|20298.2|31
1737732840000|2025-01-24 15:34:00|20310.3|20298.3|20307.9|20295.9|20310.3|20298.3|20307.8|20295.8|8
1737732850000|2025-01-24 15:34:10|20307.8|20295.8|20310.3|20298.3|20311.6|20299.6|20307.8|20295.8|56
1737732860000|2025-01-24 15:34:20|20310.2|20298.2|20307.8|20295.8|20310.2|20298.2|20307.8|20295.8|1
1737732870000|2025-01-24 15:34:30|20306.7|20294.7|20305.7|20293.7|20308|20296|20304.3|20292.3|56
1737732880000|2025-01-24 15:34:40|20305.6|20293.6|20307.1|20295.1|20307.1|20295.1|20305.6|20293.6|23
1737732890000|2025-01-24 15:34:50|20308.3|20296.3|20310.3|20298.3|20312.9|20300.9|20308.3|20296.3|39
1737732900000|2025-01-24 15:35:00|20309.2|20297.2|20310.3|20298.3|20310.3|20298.3|20309.2|20297.2|0
1737732910000|2025-01-24 15:35:10|20307.9|20295.9|20305.7|20293.7|20307.9|20295.9|20304.5|20292.5|62
1737732920000|2025-01-24 15:35:20|20305.6|20293.6|20299.2|20287.2|20305.6|20293.6|20299.2|20287.2|20
1737732930000|2025-01-24 15:35:30|20300.3|20288.3|20299.1|20287.1|20301.5|20289.5|20299|20287|20
1737732940000|2025-01-24 15:35:40|20292.9|20280.9|20292.6|20280.6|20295.3|20283.3|20291.5|20279.5|9
1737732950000|2025-01-24 15:35:50|20290.5|20278.5|20291.8|20279.8|20292.9|20280.9|20289.4|20277.4|29
1737732960000|2025-01-24 15:36:00|20290.6|20278.6|20298.1|20286.1|20298.1|20286.1|20290.6|20278.6|13
1737732970000|2025-01-24 15:36:10|20299.4|20287.4|20298.2|20286.2|20300.6|20288.6|20296.8|20284.8|22
1737732980000|2025-01-24 15:36:20|20298.3|20286.3|20299.4|20287.4|20300.6|20288.6|20298.2|20286.2|4
1737732990000|2025-01-24 15:36:30|20298.1|20286.1|20301.9|20289.9|20301.9|20289.9|20298.1|20286.1|10
1737733000000|2025-01-24 15:36:40|20304.3|20292.3|20306.9|20294.9|20306.9|20294.9|20304.3|20292.3|23
1737733010000|2025-01-24 15:36:50|20308.1|20296.1|20303.1|20291.1|20308.1|20296.1|20303|20291|27
1737733020000|2025-01-24 15:37:00|20301.9|20289.9|20304.4|20292.4|20308.3|20296.3|20297|20285|46
1737733030000|2025-01-24 15:37:10|20303.2|20291.2|20303.2|20291.2|20303.2|20291.2|20300.7|20288.7|8
1737733040000|2025-01-24 15:37:20|20303.1|20291.1|20299.5|20287.5|20303.1|20291.1|20298.2|20286.2|7
1737733050000|2025-01-24 15:37:30|20300.7|20288.7|20299.2|20287.2|20303|20291|20297|20285|13
1737733060000|2025-01-24 15:37:40|20299.1|20287.1|20296.7|20284.7|20299.2|20287.2|20292.9|20280.9|2
1737733070000|2025-01-24 15:37:50|20299|20287|20295.3|20283.3|20299|20287|20295.3|20283.3|3
1737733080000|2025-01-24 15:38:00|20294.2|20282.2|20295.2|20283.2|20297.8|20285.8|20294.2|20282.2|1
1737733090000|2025-01-24 15:38:10|20297.7|20285.7|20297.6|20285.6|20299|20287|20295.2|20283.2|1
1737733100000|2025-01-24 15:38:20|20298.9|20286.9|20302.5|20290.5|20303.7|20291.7|20298.8|20286.8|12
1737733110000|2025-01-24 15:38:30|20302.6|20290.6|20312.5|20300.5|20316.2|20304.2|20302.6|20290.6|24
1737733120000|2025-01-24 15:38:40|20310|20298|20312.5|20300.5|20312.5|20300.5|20310|20298|0
1737733130000|2025-01-24 15:38:50|20313.8|20301.8|20307.3|20295.3|20315|20303|20307.3|20295.3|19
1737733140000|2025-01-24 15:39:00|20307.4|20295.4|20299.8|20287.8|20309.8|20297.8|20297.5|20285.5|7
1737733150000|2025-01-24 15:39:10|20299.9|20287.9|20288.7|20276.7|20299.9|20287.9|20288.7|20276.7|16
1737733160000|2025-01-24 15:39:20|20284.8|20272.8|20285|20273|20286.1|20274.1|20283.9|20271.9|12
1737733170000|2025-01-24 15:39:30|20283.8|20271.8|20284.7|20272.7|20284.9|20272.9|20283.5|20271.5|8
1737733180000|2025-01-24 15:39:40|20284.6|20272.6|20277.6|20265.6|20284.6|20272.6|20277.5|20265.5|22
1737733190000|2025-01-24 15:39:50|20281.2|20269.2|20290|20278|20290|20278|20280|20268|10
1737733210000|2025-01-24 15:40:10|20291.1|20279.1|20292.3|20280.3|20292.3|20280.3|20290|20278|4
1737733220000|2025-01-24 15:40:20|20293.5|20281.5|20293.5|20281.5|20293.5|20281.5|20293.5|20281.5|0
1737733230000|2025-01-24 15:40:30|20291|20279|20294.7|20282.7|20295.8|20283.8|20291|20279|9
1737733240000|2025-01-24 15:40:40|20295.8|20283.8|20295.8|20283.8|20295.8|20283.8|20294.6|20282.6|6
1737733250000|2025-01-24 15:40:50|20297|20285|20292|20280|20297|20285|20292|20280|3
1737733260000|2025-01-24 15:41:00|20294.4|20282.4|20294.4|20282.4|20294.4|20282.4|20294.4|20282.4|2
1737733270000|2025-01-24 15:41:10|20296.9|20284.9|20296.9|20284.9|20296.9|20284.9|20295.7|20283.7|0
1737733280000|2025-01-24 15:41:20|20295.7|20283.7|20293.3|20281.3|20295.7|20283.7|20293.3|20281.3|0
1737733290000|2025-01-24 15:41:30|20290.8|20278.8|20292.1|20280.1|20294.4|20282.4|20290.8|20278.8|2
1737733300000|2025-01-24 15:41:40|20292|20280|20293.1|20281.1|20293.1|20281.1|20292|20280|2
1737733310000|2025-01-24 15:41:50|20294.3|20282.3|20291.9|20279.9|20294.3|20282.3|20290.6|20278.6|9
1737733330000|2025-01-24 15:42:10|20289.6|20277.6|20296.8|20284.8|20296.8|20284.8|20289.6|20277.6|9
1737733340000|2025-01-24 15:42:20|20290.7|20278.7|20295.6|20283.6|20295.6|20283.6|20290.7|20278.7|9
1737733350000|2025-01-24 15:42:30|20295.5|20283.5|20298|20286|20298|20286|20294.3|20282.3|2
1737733360000|2025-01-24 15:42:40|20296.8|20284.8|20294.2|20282.2|20300.3|20288.3|20292.9|20280.9|16
1737733370000|2025-01-24 15:42:50|20291.9|20279.9|20294.2|20282.2|20294.2|20282.2|20291.8|20279.8|0
1737733390000|2025-01-24 15:43:10|20291.8|20279.8|20291.8|20279.8|20291.9|20279.9|20291.8|20279.8|4
1737733400000|2025-01-24 15:43:20|20291.4|20279.4|20289.2|20277.2|20291.4|20279.4|20286.8|20274.8|19
1737733410000|2025-01-24 15:43:30|20291.8|20279.8|20284.4|20272.4|20293|20281|20284.4|20272.4|6
1737733420000|2025-01-24 15:43:40|20285.6|20273.6|20290.6|20278.6|20290.6|20278.6|20285.6|20273.6|6
1737733430000|2025-01-24 15:43:50|20289.4|20277.4|20295.3|20283.3|20295.3|20283.3|20289.4|20277.4|19
1737733440000|2025-01-24 15:44:00|20297.7|20285.7|20296.5|20284.5|20301.4|20289.4|20296.5|20284.5|13
1737733450000|2025-01-24 15:44:10|20294.1|20282.1|20291.5|20279.5|20294.2|20282.2|20291.5|20279.5|3
1737733460000|2025-01-24 15:44:20|20289.1|20277.1|20290.3|20278.3|20291.4|20279.4|20289|20277|5
1737733470000|2025-01-24 15:44:30|20289.1|20277.1|20289.2|20277.2|20289.2|20277.2|20289|20277|1
1737733480000|2025-01-24 15:44:40|20289.1|20277.1|20288.1|20276.1|20289.2|20277.2|20288|20276|2
1737733490000|2025-01-24 15:44:50|20289.2|20277.2|20295.4|20283.4|20295.4|20283.4|20289.2|20277.2|4
1737733500000|2025-01-24 15:45:00|20294.1|20282.1|20292.8|20280.8|20296.5|20284.5|20292.8|20280.8|3
1737733510000|2025-01-24 15:45:10|20289.2|20277.2|20290.4|20278.4|20290.4|20278.4|20289.2|20277.2|8
1737733520000|2025-01-24 15:45:20|20289.2|20277.2|20286.6|20274.6|20289.2|20277.2|20285.5|20273.5|3
1737733530000|2025-01-24 15:45:30|20286.5|20274.5|20280.6|20268.6|20286.5|20274.5|20280.5|20268.5|7
1737733540000|2025-01-24 15:45:40|20281.7|20269.7|20279.2|20267.2|20284|20272|20276.6|20264.6|59
1737733550000|2025-01-24 15:45:50|20281.6|20269.6|20281.6|20269.6|20282.9|20270.9|20279.2|20267.2|8
1737733560000|2025-01-24 15:46:00|20279.2|20267.2|20289|20277|20290.1|20278.1|20279.2|20267.2|4
1737733570000|2025-01-24 15:46:10|20288.9|20276.9|20281.5|20269.5|20288.9|20276.9|20281.5|20269.5|7
1737733580000|2025-01-24 15:46:20|20281.6|20269.6|20279.1|20267.1|20281.6|20269.6|20279.1|20267.1|1
1737733590000|2025-01-24 15:46:30|20281.4|20269.4|20283.9|20271.9|20283.9|20271.9|20279.1|20267.1|2
1737733600000|2025-01-24 15:46:40|20284.1|20272.1|20285.3|20273.3|20286.6|20274.6|20284.1|20272.1|19
1737733610000|2025-01-24 15:46:50|20284.1|20272.1|20281.7|20269.7|20284.1|20272.1|20280.6|20268.6|18
1737733620000|2025-01-24 15:47:00|20280.6|20268.6|20280.6|20268.6|20280.6|20268.6|20279.4|20267.4|34
1737733630000|2025-01-24 15:47:10|20278.1|20266.1|20280.6|20268.6|20280.6|20268.6|20278.1|20266.1|2
1737733640000|2025-01-24 15:47:20|20279.4|20267.4|20275.6|20263.6|20279.4|20267.4|20275.6|20263.6|9
1737733650000|2025-01-24 15:47:30|20276.8|20264.8|20276.8|20264.8|20278|20266|20276.8|20264.8|4
1737733660000|2025-01-24 15:47:40|20276.9|20264.9|20280.6|20268.6|20280.6|20268.6|20276.9|20264.9|11
1737733670000|2025-01-24 15:47:50|20280.5|20268.5|20280.6|20268.6|20280.6|20268.6|20278.1|20266.1|7
1737733680000|2025-01-24 15:48:00|20279.3|20267.3|20279.3|20267.3|20279.3|20267.3|20279.3|20267.3|2
1737733690000|2025-01-24 15:48:10|20279.4|20267.4|20280.5|20268.5|20280.5|20268.5|20279.4|20267.4|0
1737733700000|2025-01-24 15:48:20|20280.6|20268.6|20281.7|20269.7|20283|20271|20280.5|20268.5|30
1737733710000|2025-01-24 15:48:30|20280.5|20268.5|20281.8|20269.8|20281.8|20269.8|20280.5|20268.5|6
1737733720000|2025-01-24 15:48:40|||||||||10
1737733730000|2025-01-24 15:48:50|20283|20271|20284.1|20272.1|20284.1|20272.1|20283|20271|15
1737733740000|2025-01-24 15:49:00|20283|20271|20280.5|20268.5|20284.1|20272.1|20280.5|20268.5|11
1737733750000|2025-01-24 15:49:10|20282.9|20270.9|20282.9|20270.9|20283|20271|20281.7|20269.7|3
1737733760000|2025-01-24 15:49:20|20284|20272|20286.4|20274.4|20286.4|20274.4|20284|20272|33
1737733770000|2025-01-24 15:49:30|20285.3|20273.3|20286.8|20274.8|20288|20276|20285.3|20273.3|21
1737733780000|2025-01-24 15:49:40|20288|20276|20285.6|20273.6|20288|20276|20285.5|20273.5|13
1737733790000|2025-01-24 15:49:50|20285.7|20273.7|20285.5|20273.5|20288|20276|20285.5|20273.5|1
1737733800000|2025-01-24 15:50:00|20284.4|20272.4|20278.4|20266.4|20285.5|20273.5|20278.4|20266.4|10
1737733810000|2025-01-24 15:50:10|20278.3|20266.3|20274.7|20262.7|20278.3|20266.3|20274.7|20262.7|1
1737733820000|2025-01-24 15:50:20|20274.6|20262.6|20278.2|20266.2|20280.7|20268.7|20274.6|20262.6|3
1737733830000|2025-01-24 15:50:30|20277.1|20265.1|20275.7|20263.7|20279.4|20267.4|20275.7|20263.7|14
1737733840000|2025-01-24 15:50:40|20275.8|20263.8|20278|20266|20278.2|20266.2|20275.7|20263.7|3
1737733850000|2025-01-24 15:50:50|20276.9|20264.9|20275.7|20263.7|20277|20265|20274.4|20262.4|20
1737733860000|2025-01-24 15:51:00|20274.6|20262.6|20280.7|20268.7|20282|20270|20273.4|20261.4|5
1737733870000|2025-01-24 15:51:10|20281.9|20269.9|20284.4|20272.4|20284.4|20272.4|20280.7|20268.7|6
1737733880000|2025-01-24 15:51:20|20284.5|20272.5|20286.9|20274.9|20288|20276|20284.5|20272.5|14
1737733890000|2025-01-24 15:51:30|20288|20276|20290.5|20278.5|20290.5|20278.5|20286.9|20274.9|71
1737733900000|2025-01-24 15:51:40|20289.3|20277.3|20290.5|20278.5|20290.5|20278.5|20289.3|20277.3|7
1737733910000|2025-01-24 15:51:50|20289.3|20277.3|20284.4|20272.4|20290.5|20278.5|20284.4|20272.4|7
1737733920000|2025-01-24 15:52:00|20285.5|20273.5|20284.2|20272.2|20286.7|20274.7|20284.2|20272.2|0
1737733930000|2025-01-24 15:52:10|20284.3|20272.3|20283|20271|20284.3|20272.3|20283|20271|0
1737733940000|2025-01-24 15:52:20|||||||||3
1737733950000|2025-01-24 15:52:30|20281.9|20269.9|20286.7|20274.7|20287.9|20275.9|20281.8|20269.8|9
1737733960000|2025-01-24 15:52:40|20286.8|20274.8|20286.9|20274.9|20290.5|20278.5|20286.8|20274.8|19
1737733970000|2025-01-24 15:52:50|20287|20275|20283.2|20271.2|20287|20275|20283.2|20271.2|4
1737733980000|2025-01-24 15:53:00|20280.9|20268.9|20280.6|20268.6|20284.6|20272.6|20279.5|20267.5|6
1737733990000|2025-01-24 15:53:10|20279.5|20267.5|20277.3|20265.3|20282.2|20270.2|20276|20264|30
1737734000000|2025-01-24 15:53:20|20276.1|20264.1|20277.2|20265.2|20278.5|20266.5|20275.8|20263.8|13
1737734010000|2025-01-24 15:53:30|20277.1|20265.1|20278.4|20266.4|20278.5|20266.5|20277.1|20265.1|0
1737734020000|2025-01-24 15:53:40|20278.5|20266.5|20279.7|20267.7|20279.7|20267.7|20278.5|20266.5|0
1737734030000|2025-01-24 15:53:50|20279.6|20267.6|20279.7|20267.7|20279.7|20267.7|20279.5|20267.5|2
1737734040000|2025-01-24 15:54:00|20278.5|20266.5|20277.6|20265.6|20278.8|20266.8|20276.2|20264.2|12
1737734050000|2025-01-24 15:54:10|20278.8|20266.8|20279.9|20267.9|20281.2|20269.2|20278.8|20266.8|3
1737734060000|2025-01-24 15:54:20|20278.8|20266.8|20276.3|20264.3|20278.8|20266.8|20276.2|20264.2|2
1737734070000|2025-01-24 15:54:30|20277.4|20265.4|20272.5|20260.5|20277.4|20265.4|20272.4|20260.4|1
1737734080000|2025-01-24 15:54:40|20273.8|20261.8|20273.6|20261.6|20273.8|20261.8|20272.4|20260.4|4
1737734090000|2025-01-24 15:54:50|20272.4|20260.4|20278.8|20266.8|20279.9|20267.9|20272.4|20260.4|6
1737734100000|2025-01-24 15:55:00|20279.9|20267.9|20278.8|20266.8|20279.9|20267.9|20277.5|20265.5|3
1737734110000|2025-01-24 15:55:10|20278.5|20266.5|20277.3|20265.3|20278.5|20266.5|20276.2|20264.2|8
1737734120000|2025-01-24 15:55:20|20279.8|20267.8|20274.9|20262.9|20279.8|20267.8|20274.8|20262.8|3
1737734130000|2025-01-24 15:55:30|20276.1|20264.1|20274.9|20262.9|20279.8|20267.8|20274.9|20262.9|5
1737734140000|2025-01-24 15:55:40|20276.1|20264.1|20277.4|20265.4|20277.4|20265.4|20274.9|20262.9|5
1737734150000|2025-01-24 15:55:50|20276.3|20264.3|20272.5|20260.5|20276.3|20264.3|20271.4|20259.4|6
1737734160000|2025-01-24 15:56:00|20273.7|20261.7|20268.7|20256.7|20273.8|20261.8|20268.7|20256.7|4
1737734170000|2025-01-24 15:56:10|20269.9|20257.9|20267.7|20255.7|20271.4|20259.4|20267.7|20255.7|8
1737734180000|2025-01-24 15:56:20|20267.8|20255.8|20267.8|20255.8|20267.8|20255.8|20267.8|20255.8|1
1737734190000|2025-01-24 15:56:30|20269|20257|20269|20257|20270.3|20258.3|20267.7|20255.7|3
1737734200000|2025-01-24 15:56:40|20276.7|20264.7|20278|20266|20278|20266|20276.6|20264.6|17
1737734210000|2025-01-24 15:56:50|20276.8|20264.8|20278|20266|20278|20266|20276.8|20264.8|0
1737734220000|2025-01-24 15:57:00|20277.9|20265.9|20275.5|20263.5|20277.9|20265.9|20275.5|20263.5|9
1737734230000|2025-01-24 15:57:10|20276.8|20264.8|20281.9|20269.9|20285.7|20273.7|20276.8|20264.8|41
1737734240000|2025-01-24 15:57:20|20278.2|20266.2|20275.9|20263.9|20278.2|20266.2|20275.9|20263.9|27
1737734250000|2025-01-24 15:57:30|20277|20265|20278.4|20266.4|20278.4|20266.4|20275.9|20263.9|1
1737734260000|2025-01-24 15:57:40|20278.3|20266.3|20277.1|20265.1|20279.5|20267.5|20275.9|20263.9|8
1737734270000|2025-01-24 15:57:50|20273.3|20261.3|20267|20255|20273.3|20261.3|20267|20255|7
1737734280000|2025-01-24 15:58:00|20268.4|20256.4|20263.5|20251.5|20269.5|20257.5|20263.5|20251.5|199
1737734290000|2025-01-24 15:58:10|20264.7|20252.7|20266.8|20254.8|20268.3|20256.3|20264.7|20252.7|1
1737734300000|2025-01-24 15:58:20|20264.6|20252.6|20267.2|20255.2|20268.5|20256.5|20264.6|20252.6|6
1737734310000|2025-01-24 15:58:30|20268.4|20256.4|20269.7|20257.7|20269.7|20257.7|20268.4|20256.4|0
1737734320000|2025-01-24 15:58:40|20263.4|20251.4|20263.3|20251.3|20263.4|20251.4|20259.7|20247.7|37
1737734330000|2025-01-24 15:58:50|20263.2|20251.2|20260.9|20248.9|20263.2|20251.2|20260.8|20248.8|3
1737734340000|2025-01-24 15:59:00|20260.8|20248.8|20260.9|20248.9|20260.9|20248.9|20260.8|20248.8|1
1737734350000|2025-01-24 15:59:10|20262|20250|20264.5|20252.5|20268.2|20256.2|20262|20250|13
1737734360000|2025-01-24 15:59:20|20262.2|20250.2|20262|20250|20262.2|20250.2|20262|20250|1
1737734370000|2025-01-24 15:59:30|20260.9|20248.9|20269.3|20257.3|20270.7|20258.7|20260.9|20248.9|5
1737734380000|2025-01-24 15:59:40|20269.4|20257.4|20268.2|20256.2|20269.4|20257.4|20268.2|20256.2|4
1737734390000|2025-01-24 15:59:50|20269.4|20257.4|20268.2|20256.2|20269.4|20257.4|20268.2|20256.2|18
1737734400000|2025-01-24 16:00:00|20269.4|20257.4|20276.9|20264.9|20276.9|20264.9|20268.2|20256.2|21
1737734410000|2025-01-24 16:00:10|20277.1|20265.1|20274.7|20262.7|20277.1|20265.1|20274.5|20262.5|31
1737734420000|2025-01-24 16:00:20|20273.4|20261.4|20274.7|20262.7|20275.8|20263.8|20273.4|20261.4|0
1737734430000|2025-01-24 16:00:30|20273.5|20261.5|20272.3|20260.3|20273.5|20261.5|20272.3|20260.3|3
1737734440000|2025-01-24 16:00:40|20272.4|20260.4|20267|20255|20272.4|20260.4|20267|20255|10
1737734450000|2025-01-24 16:00:50|20269.4|20257.4|20269.4|20257.4|20269.4|20257.4|20269.4|20257.4|0
1737734460000|2025-01-24 16:01:00|20270.6|20258.6|20268.3|20256.3|20270.6|20258.6|20268.3|20256.3|7
1737734470000|2025-01-24 16:01:10|20266.8|20254.8|20266.8|20254.8|20268.2|20256.2|20266.8|20254.8|16
1737734480000|2025-01-24 16:01:20|20265.7|20253.7|20261.7|20249.7|20265.7|20253.7|20261.7|20249.7|5
1737734490000|2025-01-24 16:01:30|20262.9|20250.9|20261.7|20249.7|20262.9|20250.9|20259.4|20247.4|9
1737734500000|2025-01-24 16:01:40|20259.4|20247.4|20259.4|20247.4|20259.4|20247.4|20257|20245|25
1737734510000|2025-01-24 16:01:50|20258.3|20246.3|20256|20244|20260.9|20248.9|20256|20244|12
1737734520000|2025-01-24 16:02:00|20254.8|20242.8|20256|20244|20262.2|20250.2|20254.8|20242.8|19
1737734530000|2025-01-24 16:02:10|20256.2|20244.2|20248.4|20236.4|20258.5|20246.5|20245.9|20233.9|27
1737734540000|2025-01-24 16:02:20|20249.6|20237.6|20243.4|20231.4|20249.7|20237.7|20242.2|20230.2|17
1737734550000|2025-01-24 16:02:30|20245.8|20233.8|20240.8|20228.8|20247.2|20235.2|20240.8|20228.8|20
1737734560000|2025-01-24 16:02:40|20243.3|20231.3|20235.8|20223.8|20243.4|20231.4|20235.8|20223.8|15
1737734570000|2025-01-24 16:02:50|20233.3|20221.3|20238.3|20226.3|20238.3|20226.3|20233.3|20221.3|35
1737734580000|2025-01-24 16:03:00|20238.5|20226.5|20239.7|20227.7|20241|20229|20238.5|20226.5|11
1737734590000|2025-01-24 16:03:10|20240.8|20228.8|20235.8|20223.8|20242.1|20230.1|20234.6|20222.6|10
1737734600000|2025-01-24 16:03:20|20237|20225|20235.8|20223.8|20238.2|20226.2|20235.8|20223.8|0
1737734610000|2025-01-24 16:03:30|20235.9|20223.9|20240.8|20228.8|20240.8|20228.8|20234.7|20222.7|20
1737734620000|2025-01-24 16:03:40|20242|20230|20248.5|20236.5|20248.5|20236.5|20242|20230|21
1737734630000|2025-01-24 16:03:50|20247.4|20235.4|20248.5|20236.5|20249.8|20237.8|20247.4|20235.4|1
1737734640000|2025-01-24 16:04:00|20251|20239|20248.4|20236.4|20254.7|20242.7|20248.3|20236.3|21
1737734650000|2025-01-24 16:04:10|20248.3|20236.3|20245.7|20233.7|20248.4|20236.4|20243.3|20231.3|11
1737734660000|2025-01-24 16:04:20|20244.5|20232.5|20241.9|20229.9|20244.5|20232.5|20239.5|20227.5|3
1737734670000|2025-01-24 16:04:30|20240.7|20228.7|20233.2|20221.2|20240.7|20228.7|20233.2|20221.2|6
1737734680000|2025-01-24 16:04:40|20233|20221|20227|20215|20233|20221|20227|20215|5
1737734690000|2025-01-24 16:04:50|20227.1|20215.1|20230.8|20218.8|20230.8|20218.8|20223.4|20211.4|17
1737734700000|2025-01-24 16:05:00|20229.6|20217.6|20229.6|20217.6|20229.7|20217.7|20229.6|20217.6|0
1737734710000|2025-01-24 16:05:10|20229.7|20217.7|20226.9|20214.9|20230.8|20218.8|20226.9|20214.9|39
1737734720000|2025-01-24 16:05:20|||||||||11
1737734730000|2025-01-24 16:05:30|20225.8|20213.8|20220.6|20208.6|20228.1|20216.1|20220.4|20208.4|86
1737734740000|2025-01-24 16:05:40|20220.5|20208.5|20228.2|20216.2|20228.2|20216.2|20220.5|20208.5|11
1737734750000|2025-01-24 16:05:50|20229.5|20217.5|20233.2|20221.2|20233.3|20221.3|20229.5|20217.5|10
1737734760000|2025-01-24 16:06:00|20235.7|20223.7|20229.4|20217.4|20235.7|20223.7|20228.2|20216.2|15
1737734770000|2025-01-24 16:06:10|20228.2|20216.2|20228.2|20216.2|20229.4|20217.4|20228.2|20216.2|5
1737734780000|2025-01-24 16:06:20|20228.3|20216.3|20230.7|20218.7|20230.7|20218.7|20228.3|20216.3|1
1737734790000|2025-01-24 16:06:30|20231.9|20219.9|20229.4|20217.4|20233.2|20221.2|20229.4|20217.4|19
1737734800000|2025-01-24 16:06:40|20230.7|20218.7|20235.9|20223.9|20235.9|20223.9|20230.6|20218.6|5
1737734810000|2025-01-24 16:06:50|20237|20225|20238.2|20226.2|20238.2|20226.2|20234.6|20222.6|6
1737734820000|2025-01-24 16:07:00|20239.4|20227.4|20235.7|20223.7|20239.4|20227.4|20235.7|20223.7|14
1737734830000|2025-01-24 16:07:10|20234.5|20222.5|20229.5|20217.5|20234.5|20222.5|20229.5|20217.5|4
1737734840000|2025-01-24 16:07:20|20230.7|20218.7|20223.3|20211.3|20230.7|20218.7|20220.8|20208.8|29
1737734850000|2025-01-24 16:07:30|20228.3|20216.3|20235.7|20223.7|20235.7|20223.7|20228.3|20216.3|4
1737734860000|2025-01-24 16:07:40|20237|20225|20238.2|20226.2|20238.2|20226.2|20237|20225|2
1737734870000|2025-01-24 16:07:50|20235.8|20223.8|20234.7|20222.7|20235.8|20223.8|20234.7|20222.7|13
1737734880000|2025-01-24 16:08:00|20235.8|20223.8|20230.8|20218.8|20235.8|20223.8|20230.8|20218.8|3
1737734890000|2025-01-24 16:08:10|20233.3|20221.3|20230.9|20218.9|20233.3|20221.3|20224.7|20212.7|19
1737734900000|2025-01-24 16:08:20|20233.4|20221.4|20235.8|20223.8|20235.8|20223.8|20233.4|20221.4|0
1737734910000|2025-01-24 16:08:30|||||||||3
1737734920000|2025-01-24 16:08:40|20230.8|20218.8|20225.9|20213.9|20230.8|20218.8|20223.5|20211.5|12
1737734930000|2025-01-24 16:08:50|20224.8|20212.8|20227.2|20215.2|20227.2|20215.2|20224.7|20212.7|0
1737734940000|2025-01-24 16:09:00|20227.4|20215.4|20227.5|20215.5|20228.4|20216.4|20226.3|20214.3|15
1737734950000|2025-01-24 16:09:10|20226.2|20214.2|20222.4|20210.4|20227.5|20215.5|20222.4|20210.4|13
1737734960000|2025-01-24 16:09:20|20223.5|20211.5|20231|20219|20231.1|20219.1|20223.5|20211.5|35
1737734970000|2025-01-24 16:09:30|20229.9|20217.9|20231|20219|20231.1|20219.1|20229.9|20217.9|0
1737734980000|2025-01-24 16:09:40|20231.1|20219.1|20229.9|20217.9|20231.1|20219.1|20229.9|20217.9|0
1737734990000|2025-01-24 16:09:50|20230|20218|20223.8|20211.8|20231.1|20219.1|20223.8|20211.8|2
1737735000000|2025-01-24 16:10:00|20223.9|20211.9|20222.7|20210.7|20223.9|20211.9|20222.7|20210.7|6
1737735010000|2025-01-24 16:10:10|20220|20208|20218.9|20206.9|20221.3|20209.3|20216.3|20204.3|2
1737735020000|2025-01-24 16:10:20|20221.3|20209.3|20216.4|20204.4|20221.3|20209.3|20216.3|20204.3|10
1737735030000|2025-01-24 16:10:30|20214|20202|20211.6|20199.6|20214.1|20202.1|20211.6|20199.6|2
1737735040000|2025-01-24 16:10:40|20214.1|20202.1|20212.7|20200.7|20214.1|20202.1|20210.4|20198.4|3
1737735050000|2025-01-24 16:10:50|20212.6|20200.6|20210.6|20198.6|20212.7|20200.7|20209|20197|39
1737735060000|2025-01-24 16:11:00|20210.5|20198.5|20211.6|20199.6|20212.9|20200.9|20209.3|20197.3|1
1737735070000|2025-01-24 16:11:10|20211.7|20199.7|20215.2|20203.2|20215.2|20203.2|20211.6|20199.6|6
1737735080000|2025-01-24 16:11:20|20211.6|20199.6|20211.6|20199.6|20211.6|20199.6|20210.4|20198.4|2
1737735090000|2025-01-24 16:11:30|20214.1|20202.1|20218.9|20206.9|20219.1|20207.1|20214.1|20202.1|18
1737735100000|2025-01-24 16:11:40|20219|20207|20216.6|20204.6|20221.4|20209.4|20216.6|20204.6|2
1737735110000|2025-01-24 16:11:50|20217.7|20205.7|20220.1|20208.1|20220.1|20208.1|20216.6|20204.6|7
1737735120000|2025-01-24 16:12:00|20217.8|20205.8|20215.4|20203.4|20217.8|20205.8|20215.4|20203.4|24
1737735140000|2025-01-24 16:12:20|20215.5|20203.5|20217.7|20205.7|20220.1|20208.1|20215.5|20203.5|8
1737735150000|2025-01-24 16:12:30|20215.4|20203.4|20213.1|20201.1|20215.4|20203.4|20211.8|20199.8|29
1737735160000|2025-01-24 16:12:40|20211.8|20199.8|20210.5|20198.5|20211.8|20199.8|20209.3|20197.3|7
1737735170000|2025-01-24 16:12:50|20210.4|20198.4|20206.8|20194.8|20210.4|20198.4|20206.8|20194.8|0
1737735180000|2025-01-24 16:13:00|20208.1|20196.1|20206.9|20194.9|20209.3|20197.3|20205.7|20193.7|8
1737735190000|2025-01-24 16:13:10|20208.1|20196.1|20209.3|20197.3|20210.5|20198.5|20208.1|20196.1|18
1737735200000|2025-01-24 16:13:20|20208.1|20196.1|20210.5|20198.5|20210.5|20198.5|20208|20196|30
1737735210000|2025-01-24 16:13:30|20211.7|20199.7|20211.7|20199.7|20211.8|20199.8|20210.4|20198.4|26
1737735220000|2025-01-24 16:13:40|20211.8|20199.8|20214.2|20202.2|20214.2|20202.2|20210.6|20198.6|11
1737735230000|2025-01-24 16:13:50|20215.4|20203.4|20222.9|20210.9|20225.4|20213.4|20215.4|20203.4|33
1737735240000|2025-01-24 16:14:00|20223.3|20211.3|20234.1|20222.1|20234.1|20222.1|20223.3|20211.3|36
1737735250000|2025-01-24 16:14:10|20231.6|20219.6|20230.4|20218.4|20232.9|20220.9|20230.4|20218.4|4
1737735260000|2025-01-24 16:14:20|20230.5|20218.5|20229.4|20217.4|20230.6|20218.6|20226.7|20214.7|6
1737735270000|2025-01-24 16:14:30|20230.7|20218.7|20223.1|20211.1|20230.7|20218.7|20223.1|20211.1|16
1737735280000|2025-01-24 16:14:40|20223.3|20211.3|20225.8|20213.8|20228.1|20216.1|20223.3|20211.3|14
1737735290000|2025-01-24 16:14:50|20226.9|20214.9|20234.2|20222.2|20234.3|20222.3|20226.9|20214.9|8
1737735300000|2025-01-24 16:15:00|20233.1|20221.1|20233.1|20221.1|20233.1|20221.1|20231.9|20219.9|1
1737735310000|2025-01-24 16:15:10|20236.8|20224.8|20234.5|20222.5|20238.2|20226.2|20233.4|20221.4|28
1737735320000|2025-01-24 16:15:20|20233.3|20221.3|20230.8|20218.8|20234.5|20222.5|20230.8|20218.8|2
1737735330000|2025-01-24 16:15:30|20230.9|20218.9|20232.1|20220.1|20233.3|20221.3|20230.9|20218.9|0
1737735340000|2025-01-24 16:15:40|20237.1|20225.1|20237.1|20225.1|20237.1|20225.1|20237.1|20225.1|11
1737735350000|2025-01-24 16:15:50|20238.3|20226.3|20241.9|20229.9|20241.9|20229.9|20238.3|20226.3|49
1737735360000|2025-01-24 16:16:00|20241.7|20229.7|20253.1|20241.1|20255.5|20243.5|20241.7|20229.7|35
1737735370000|2025-01-24 16:16:10|20250.7|20238.7|20254.4|20242.4|20256.9|20244.9|20249.4|20237.4|22
1737735380000|2025-01-24 16:16:20|20255.6|20243.6|20256.9|20244.9|20256.9|20244.9|20255.6|20243.6|2
1737735390000|2025-01-24 16:16:30|20254.4|20242.4|20251.7|20239.7|20256.9|20244.9|20250.6|20238.6|11
1737735400000|2025-01-24 16:16:40|20250.5|20238.5|20249.2|20237.2|20250.5|20238.5|20249.2|20237.2|6
1737735410000|2025-01-24 16:16:50|20249.3|20237.3|20248|20236|20249.3|20237.3|20248|20236|1
1737735420000|2025-01-24 16:17:00|20246.8|20234.8|20250.4|20238.4|20250.5|20238.5|20244.3|20232.3|9
1737735430000|2025-01-24 16:17:10|20251.6|20239.6|20251.7|20239.7|20251.7|20239.7|20247.9|20235.9|10
1737735440000|2025-01-24 16:17:20|20250.6|20238.6|20252.9|20240.9|20254.2|20242.2|20250.6|20238.6|4
1737735450000|2025-01-24 16:17:30|20254.1|20242.1|20246.9|20234.9|20254.1|20242.1|20246.9|20234.9|1
1737735460000|2025-01-24 16:17:40|20248.2|20236.2|20246.9|20234.9|20248.2|20236.2|20246.9|20234.9|7
1737735470000|2025-01-24 16:17:50|20248.2|20236.2|20245.8|20233.8|20249.4|20237.4|20245.8|20233.8|3
1737735480000|2025-01-24 16:18:00|20247.1|20235.1|20245.8|20233.8|20248.2|20236.2|20245.8|20233.8|15
1737735490000|2025-01-24 16:18:10|20248.1|20236.1|20251.8|20239.8|20251.8|20239.8|20248.1|20236.1|4
1737735500000|2025-01-24 16:18:20|20251.9|20239.9|20250.8|20238.8|20251.9|20239.9|20248.3|20236.3|0
1737735510000|2025-01-24 16:18:30|20251.9|20239.9|20250.8|20238.8|20251.9|20239.9|20248.4|20236.4|2
1737735520000|2025-01-24 16:18:40|20250.7|20238.7|20248.3|20236.3|20250.7|20238.7|20248.3|20236.3|4
1737735530000|2025-01-24 16:18:50|20249.4|20237.4|20249.6|20237.6|20251|20239|20249.4|20237.4|2
1737735540000|2025-01-24 16:19:00|20249.8|20237.8|20258.5|20246.5|20258.5|20246.5|20249.8|20237.8|3
1737735550000|2025-01-24 16:19:10|20258.4|20246.4|20264.8|20252.8|20265.9|20253.9|20258.4|20246.4|6
1737735560000|2025-01-24 16:19:20|20264.7|20252.7|20263.6|20251.6|20269.6|20257.6|20263.6|20251.6|135
1737735570000|2025-01-24 16:19:30|20262.4|20250.4|20261.1|20249.1|20264.9|20252.9|20259.8|20247.8|20
1737735580000|2025-01-24 16:19:40|20262.3|20250.3|20259.8|20247.8|20262.3|20250.3|20259.8|20247.8|3
1737735590000|2025-01-24 16:19:50|20258.5|20246.5|20253.6|20241.6|20258.5|20246.5|20253.6|20241.6|14
1737735600000|2025-01-24 16:20:00|20252.4|20240.4|20257.5|20245.5|20258.6|20246.6|20252.4|20240.4|6
1737735610000|2025-01-24 16:20:10|20258.6|20246.6|20257.4|20245.4|20258.6|20246.6|20255|20243|30
1737735620000|2025-01-24 16:20:20|20258.5|20246.5|20262.3|20250.3|20262.4|20250.4|20257.4|20245.4|4
1737735630000|2025-01-24 16:20:30|20259.8|20247.8|20259.8|20247.8|20259.9|20247.9|20259.8|20247.8|6
1737735640000|2025-01-24 16:20:40|20259.9|20247.9|20258.6|20246.6|20260|20248|20258.6|20246.6|3
1737735650000|2025-01-24 16:20:50|20261|20249|20256.1|20244.1|20261|20249|20256.1|20244.1|23
1737735660000|2025-01-24 16:21:00|20256|20244|20256.1|20244.1|20256.1|20244.1|20253.7|20241.7|7
1737735670000|2025-01-24 16:21:10|20258.6|20246.6|20258.6|20246.6|20258.6|20246.6|20257.3|20245.3|2
1737735680000|2025-01-24 16:21:20|20257.5|20245.5|20258.6|20246.6|20258.6|20246.6|20257.5|20245.5|3
1737735690000|2025-01-24 16:21:30|20258.7|20246.7|20261.1|20249.1|20262.4|20250.4|20258.6|20246.6|0
1737735700000|2025-01-24 16:21:40|20260|20248|20260|20248|20261.1|20249.1|20260|20248|1
1737735710000|2025-01-24 16:21:50|20259.9|20247.9|20259.8|20247.8|20259.9|20247.9|20258.5|20246.5|4
1737735720000|2025-01-24 16:22:00|20258.6|20246.6|20261|20249|20261|20249|20258.6|20246.6|0
1737735730000|2025-01-24 16:22:10|20261.1|20249.1|20262.3|20250.3|20262.3|20250.3|20261.1|20249.1|2
1737735740000|2025-01-24 16:22:20|20261.1|20249.1|20259.8|20247.8|20261.1|20249.1|20259.8|20247.8|2
1737735750000|2025-01-24 16:22:30|20259.9|20247.9|20262.3|20250.3|20262.3|20250.3|20259.8|20247.8|24
1737735760000|2025-01-24 16:22:40|20262.4|20250.4|20267.4|20255.4|20269.9|20257.9|20262.4|20250.4|14
1737735770000|2025-01-24 16:22:50|20272.7|20260.7|20272.7|20260.7|20272.7|20260.7|20268.7|20256.7|44
1737735780000|2025-01-24 16:23:00|20271.5|20259.5|20277.7|20265.7|20280|20268|20271.4|20259.4|10
1737735790000|2025-01-24 16:23:10|20278.8|20266.8|20278.8|20266.8|20280|20268|20277.7|20265.7|25
1737735800000|2025-01-24 16:23:20|20277.7|20265.7|20276.5|20264.5|20279.1|20267.1|20276.4|20264.4|25
1737735810000|2025-01-24 16:23:30|20276.4|20264.4|20272.7|20260.7|20276.4|20264.4|20271.5|20259.5|17
1737735820000|2025-01-24 16:23:40|20276.6|20264.6|20277.7|20265.7|20279|20267|20276.6|20264.6|22
1737735830000|2025-01-24 16:23:50|20280.2|20268.2|20286|20274|20286|20274|20280.2|20268.2|2
1737735840000|2025-01-24 16:24:00|20284.9|20272.9|20283.6|20271.6|20287.4|20275.4|20282.4|20270.4|2
1737735850000|2025-01-24 16:24:10|20283.7|20271.7|20284.9|20272.9|20284.9|20272.9|20283.6|20271.6|0
1737735860000|2025-01-24 16:24:20|20281.1|20269.1|20282.5|20270.5|20283.7|20271.7|20281.1|20269.1|8
1737735870000|2025-01-24 16:24:30|20282.6|20270.6|20288.8|20276.8|20288.8|20276.8|20281.3|20269.3|8
1737735880000|2025-01-24 16:24:40|20288.7|20276.7|20288.7|20276.7|20288.9|20276.9|20285.3|20273.3|9
1737735890000|2025-01-24 16:24:50|20288.8|20276.8|20291.1|20279.1|20291.1|20279.1|20288.8|20276.8|0
1737735900000|2025-01-24 16:25:00|20290|20278|20294.8|20282.8|20297.4|20285.4|20288.7|20276.7|8
1737735910000|2025-01-24 16:25:10|20294.7|20282.7|20296.1|20284.1|20298.5|20286.5|20294.7|20282.7|25
1737735920000|2025-01-24 16:25:20|20294.8|20282.8|20288.6|20276.6|20294.8|20282.8|20288.6|20276.6|10
1737735930000|2025-01-24 16:25:30|20289.8|20277.8|20287.4|20275.4|20289.9|20277.9|20287.4|20275.4|1
1737735940000|2025-01-24 16:25:40|20289.8|20277.8|20287.3|20275.3|20289.8|20277.8|20284.9|20272.9|2
1737735950000|2025-01-24 16:25:50|20287.4|20275.4|20283.5|20271.5|20287.5|20275.5|20283.5|20271.5|5
1737735960000|2025-01-24 16:26:00|20283.7|20271.7|20283.6|20271.6|20284.9|20272.9|20283.6|20271.6|1
1737735970000|2025-01-24 16:26:10|20284.8|20272.8|20288.6|20276.6|20288.6|20276.6|20284.8|20272.8|1
1737735980000|2025-01-24 16:26:20|20287.5|20275.5|20288.6|20276.6|20288.6|20276.6|20287.5|20275.5|2
1737735990000|2025-01-24 16:26:30|20288.7|20276.7|20291.2|20279.2|20291.2|20279.2|20288.7|20276.7|25
1737736000000|2025-01-24 16:26:40|20290.1|20278.1|20288.7|20276.7|20291.1|20279.1|20288.7|20276.7|2
1737736010000|2025-01-24 16:26:50|20289.9|20277.9|20290|20278|20292.3|20280.3|20289.9|20277.9|2
1737736020000|2025-01-24 16:27:00|20288.8|20276.8|20291.1|20279.1|20293.7|20281.7|20288.8|20276.8|43
1737736030000|2025-01-24 16:27:10|20291|20279|20288.7|20276.7|20291|20279|20288.6|20276.6|15
1737736040000|2025-01-24 16:27:20|20288.8|20276.8|20286.3|20274.3|20288.8|20276.8|20286.3|20274.3|3
1737736050000|2025-01-24 16:27:30|20287.5|20275.5|20285|20273|20287.5|20275.5|20285|20273|13
1737736060000|2025-01-24 16:27:40|20283.8|20271.8|20285|20273|20285|20273|20283.8|20271.8|0
1737736070000|2025-01-24 16:27:50|20285.1|20273.1|20285.1|20273.1|20286.5|20274.5|20283.9|20271.9|5
1737736080000|2025-01-24 16:28:00|20286.3|20274.3|20288.8|20276.8|20288.8|20276.8|20283.9|20271.9|10
1737736090000|2025-01-24 16:28:10|20290.1|20278.1|20292.5|20280.5|20293.7|20281.7|20288.8|20276.8|7
1737736100000|2025-01-24 16:28:20|20292.6|20280.6|20292.5|20280.5|20293.7|20281.7|20292.5|20280.5|3
1737736110000|2025-01-24 16:28:30|20291.3|20279.3|20288.8|20276.8|20291.3|20279.3|20288.8|20276.8|0
1737736120000|2025-01-24 16:28:40|20290|20278|20290.1|20278.1|20291.2|20279.2|20289.8|20277.8|15
1737736130000|2025-01-24 16:28:50|20288.9|20276.9|20289|20277|20289|20277|20288.9|20276.9|3
1737736140000|2025-01-24 16:29:00|20287.8|20275.8|20287.8|20275.8|20287.8|20275.8|20287.7|20275.7|3
1737736150000|2025-01-24 16:29:10|20287.7|20275.7|20291.6|20279.6|20293.9|20281.9|20287.7|20275.7|40
1737736160000|2025-01-24 16:29:20|20292.7|20280.7|20300.2|20288.2|20300.3|20288.3|20292.7|20280.7|24
1737736170000|2025-01-24 16:29:30|20300.3|20288.3|20303|20291|20304.3|20292.3|20300.3|20288.3|20
1737736180000|2025-01-24 16:29:40|20301.8|20289.8|20304.2|20292.2|20304.2|20292.2|20301.7|20289.7|5
1737736190000|2025-01-24 16:29:50|20303|20291|20302.9|20290.9|20303|20291|20301.7|20289.7|1
1737736200000|2025-01-24 16:30:00|20302.8|20290.8|20301.7|20289.7|20307.9|20295.9|20301.7|20289.7|22
1737736210000|2025-01-24 16:30:10|20301.6|20289.6|20301.6|20289.6|20301.7|20289.7|20301.6|20289.6|2
1737736220000|2025-01-24 16:30:20|20299.2|20287.2|20305.1|20293.1|20305.1|20293.1|20299.2|20287.2|23
1737736230000|2025-01-24 16:30:30|20304|20292|20305.1|20293.1|20305.1|20293.1|20304|20292|3
1737736240000|2025-01-24 16:30:40|20305.2|20293.2|20300.3|20288.3|20305.2|20293.2|20300.3|20288.3|2
1737736250000|2025-01-24 16:30:50|20301.5|20289.5|20303.8|20291.8|20307.6|20295.6|20301.5|20289.5|42
1737736260000|2025-01-24 16:31:00|20306.3|20294.3|20308.9|20296.9|20308.9|20296.9|20305.1|20293.1|12
1737736270000|2025-01-24 16:31:10|20306.3|20294.3|20303.9|20291.9|20306.4|20294.4|20303.7|20291.7|12
1737736280000|2025-01-24 16:31:20|20304|20292|20308.8|20296.8|20308.8|20296.8|20303.9|20291.9|22
1737736290000|2025-01-24 16:31:30|20307.6|20295.6|20309|20297|20309|20297|20307.6|20295.6|34
1737736300000|2025-01-24 16:31:40|20309.1|20297.1|20307.8|20295.8|20309.1|20297.1|20306.7|20294.7|5
1737736310000|2025-01-24 16:31:50|20309|20297|20306.6|20294.6|20309|20297|20305.4|20293.4|8
1737736320000|2025-01-24 16:32:00|20305.3|20293.3|20304.2|20292.2|20305.4|20293.4|20304.2|20292.2|13
1737736330000|2025-01-24 16:32:10|20305.3|20293.3|20305.3|20293.3|20305.4|20293.4|20304.2|20292.2|2
1737736340000|2025-01-24 16:32:20|20305.2|20293.2|20302.8|20290.8|20305.2|20293.2|20301.7|20289.7|1
1737736350000|2025-01-24 16:32:30|20302.9|20290.9|20304.3|20292.3|20304.3|20292.3|20301.7|20289.7|3
1737736360000|2025-01-24 16:32:40|20304.2|20292.2|20304.2|20292.2|20304.2|20292.2|20304.2|20292.2|1
1737736370000|2025-01-24 16:32:50|20304.3|20292.3|20304.3|20292.3|20304.3|20292.3|20304.2|20292.2|6
1737736380000|2025-01-24 16:33:00|20304.2|20292.2|20305.7|20293.7|20306.8|20294.8|20304.2|20292.2|11
1737736390000|2025-01-24 16:33:10|20306.8|20294.8|20306.8|20294.8|20309.3|20297.3|20304.5|20292.5|8
1737736400000|2025-01-24 16:33:20|20308|20296|20308.2|20296.2|20309.3|20297.3|20306.8|20294.8|5
1737736410000|2025-01-24 16:33:30|20309.3|20297.3|20308.2|20296.2|20309.3|20297.3|20306.9|20294.9|5
1737736420000|2025-01-24 16:33:40|20309.4|20297.4|20314.3|20302.3|20317.8|20305.8|20309.4|20297.4|13
1737736430000|2025-01-24 16:33:50|20313.1|20301.1|20313|20301|20315.4|20303.4|20310.5|20298.5|39
1737736440000|2025-01-24 16:34:00|20312.9|20300.9|20314.3|20302.3|20315.5|20303.5|20311.7|20299.7|20
1737736450000|2025-01-24 16:34:10|20311.8|20299.8|20314.3|20302.3|20314.3|20302.3|20311.8|20299.8|1
1737736460000|2025-01-24 16:34:20|20315.5|20303.5|20308.2|20296.2|20315.5|20303.5|20308.2|20296.2|31
1737736470000|2025-01-24 16:34:30|20307|20295|20308.2|20296.2|20308.2|20296.2|20306.9|20294.9|4
1737736480000|2025-01-24 16:34:40|20309.4|20297.4|20306.9|20294.9|20309.4|20297.4|20306.9|20294.9|1
1737736490000|2025-01-24 16:34:50|20307|20295|20309.3|20297.3|20309.3|20297.3|20307|20295|1
1737736500000|2025-01-24 16:35:00|20308.2|20296.2|20309.3|20297.3|20309.3|20297.3|20308.2|20296.2|0
1737736510000|2025-01-24 16:35:10|||||||||5
1737736520000|2025-01-24 16:35:20|20311.7|20299.7|20310.5|20298.5|20311.7|20299.7|20309.2|20297.2|10
1737736530000|2025-01-24 16:35:30|20311.8|20299.8|20313|20301|20313.1|20301.1|20310.5|20298.5|7
1737736540000|2025-01-24 16:35:40|20311.8|20299.8|20314.2|20302.2|20314.2|20302.2|20311.8|20299.8|8
1737736550000|2025-01-24 16:35:50|20314.3|20302.3|20312|20300|20314.3|20302.3|20311.9|20299.9|2
1737736560000|2025-01-24 16:36:00|20311.9|20299.9|20312|20300|20312|20300|20309.5|20297.5|4
1737736570000|2025-01-24 16:36:10|20311.9|20299.9|20311.9|20299.9|20311.9|20299.9|20311.8|20299.8|1
1737736580000|2025-01-24 16:36:20|20314.3|20302.3|20311.8|20299.8|20314.3|20302.3|20311.8|20299.8|3
1737736590000|2025-01-24 16:36:30|20313|20301|20311.8|20299.8|20314.2|20302.2|20311.7|20299.7|10
1737736600000|2025-01-24 16:36:40|20311.7|20299.7|20306.7|20294.7|20311.7|20299.7|20306.7|20294.7|29
1737736610000|2025-01-24 16:36:50|20306.8|20294.8|20305.5|20293.5|20306.8|20294.8|20305.5|20293.5|22
1737736620000|2025-01-24 16:37:00|20305.4|20293.4|20305.5|20293.5|20305.5|20293.5|20304.3|20292.3|0
1737736630000|2025-01-24 16:37:10|20304.2|20292.2|20305.6|20293.6|20305.6|20293.6|20303.2|20291.2|11
1737736640000|2025-01-24 16:37:20|20305.7|20293.7|20306.8|20294.8|20306.8|20294.8|20305.7|20293.7|0
1737736650000|2025-01-24 16:37:30|20308.1|20296.1|20310.5|20298.5|20310.5|20298.5|20308|20296|4
1737736660000|2025-01-24 16:37:40|20310.4|20298.4|20310.3|20298.3|20310.5|20298.5|20310.3|20298.3|0
1737736670000|2025-01-24 16:37:50|20308|20296|20310.5|20298.5|20311.6|20299.6|20308|20296|0
1737736680000|2025-01-24 16:38:00|20309.2|20297.2|20310.4|20298.4|20310.4|20298.4|20309.2|20297.2|0
1737736690000|2025-01-24 16:38:10|20310.3|20298.3|20309.2|20297.2|20310.3|20298.3|20309.2|20297.2|0
1737736700000|2025-01-24 16:38:20|20310.4|20298.4|20311.7|20299.7|20311.7|20299.7|20310.4|20298.4|2
1737736710000|2025-01-24 16:38:30|20310.5|20298.5|20308.1|20296.1|20310.5|20298.5|20306.8|20294.8|4
1737736720000|2025-01-24 16:38:40|20306.8|20294.8|20305.7|20293.7|20308.1|20296.1|20304.4|20292.4|4
1737736730000|2025-01-24 16:38:50|20306.8|20294.8|20304.4|20292.4|20306.8|20294.8|20304.4|20292.4|1
1737736740000|2025-01-24 16:39:00|20306.8|20294.8|20305.7|20293.7|20306.8|20294.8|20305.6|20293.6|2
1737736750000|2025-01-24 16:39:10|20304.4|20292.4|20309.2|20297.2|20309.2|20297.2|20304.4|20292.4|16
1737736760000|2025-01-24 16:39:20|20309.4|20297.4|20310.7|20298.7|20310.7|20298.7|20309.4|20297.4|9
1737736770000|2025-01-24 16:39:30|20310.6|20298.6|20313.2|20301.2|20313.2|20301.2|20310.6|20298.6|8
1737736780000|2025-01-24 16:39:40|20312|20300|20312|20300|20313.2|20301.2|20312|20300|6
1737736790000|2025-01-24 16:39:50|20311.9|20299.9|20311.8|20299.8|20312|20300|20311.8|20299.8|3
1737736800000|2025-01-24 16:40:00|20312|20300|20314.3|20302.3|20315.5|20303.5|20312|20300|2
1737736810000|2025-01-24 16:40:10|20315.5|20303.5|20316.8|20304.8|20319.2|20307.2|20314.3|20302.3|17
1737736820000|2025-01-24 16:40:20|20315.7|20303.7|20315.7|20303.7|20316.8|20304.8|20315.6|20303.6|9
1737736830000|2025-01-24 16:40:30|20315.6|20303.6|20315.7|20303.7|20315.7|20303.7|20315.6|20303.6|0
1737736840000|2025-01-24 16:40:40|20315.8|20303.8|20317|20305|20317|20305|20315.8|20303.8|7
1737736850000|2025-01-24 16:40:50|20314.7|20302.7|20315.9|20303.9|20315.9|20303.9|20314.7|20302.7|2
1737736860000|2025-01-24 16:41:00|20317|20305|20317|20305|20317.1|20305.1|20317|20305|5
1737736870000|2025-01-24 16:41:10|20317.1|20305.1|20314.5|20302.5|20319.4|20307.4|20314.5|20302.5|11
1737736890000|2025-01-24 16:41:30|20314.6|20302.6|20317.3|20305.3|20319.5|20307.5|20314.6|20302.6|38
1737736900000|2025-01-24 16:41:40|20319.7|20307.7|20319.8|20307.8|20319.8|20307.8|20319.7|20307.7|29
1737736910000|2025-01-24 16:41:50|20317.4|20305.4|20317.3|20305.3|20317.4|20305.4|20317.3|20305.3|7
1737736920000|2025-01-24 16:42:00|20317.4|20305.4|20319.8|20307.8|20319.8|20307.8|20317.2|20305.2|16
1737736930000|2025-01-24 16:42:10|20317.5|20305.5|20317.5|20305.5|20317.5|20305.5|20315.1|20303.1|16
1737736940000|2025-01-24 16:42:20|20317.3|20305.3|20315|20303|20317.5|20305.5|20315|20303|9
1737736950000|2025-01-24 16:42:30|20316.1|20304.1|20316|20304|20316.1|20304.1|20314.9|20302.9|6
1737736960000|2025-01-24 16:42:40|20317.2|20305.2|20317.2|20305.2|20317.2|20305.2|20317.2|20305.2|6
1737736970000|2025-01-24 16:42:50|20317.3|20305.3|20318.4|20306.4|20318.5|20306.5|20317.2|20305.2|3
1737736980000|2025-01-24 16:43:00|20319.5|20307.5|20319.4|20307.4|20319.6|20307.6|20318.4|20306.4|11
1737736990000|2025-01-24 16:43:10|20322.9|20310.9|20321.7|20309.7|20324.1|20312.1|20321.7|20309.7|4
1737737000000|2025-01-24 16:43:20|||||||||3
1737737010000|2025-01-24 16:43:30|20323|20311|20321.7|20309.7|20323|20311|20321.7|20309.7|0
1737737020000|2025-01-24 16:43:40|20324.1|20312.1|20324.1|20312.1|20324.1|20312.1|20324.1|20312.1|1
1737737030000|2025-01-24 16:43:50|20321.7|20309.7|20321.7|20309.7|20321.7|20309.7|20321.7|20309.7|2
1737737040000|2025-01-24 16:44:00|20321.8|20309.8|20321.7|20309.7|20321.8|20309.8|20321.7|20309.7|9
1737737060000|2025-01-24 16:44:20|20320.5|20308.5|20320.5|20308.5|20321.6|20309.6|20319.2|20307.2|6
1737737070000|2025-01-24 16:44:30|20321.7|20309.7|20319.2|20307.2|20321.7|20309.7|20319.2|20307.2|14
1737737080000|2025-01-24 16:44:40|20316.9|20304.9|20319.2|20307.2|20319.3|20307.3|20316.9|20304.9|7
1737737090000|2025-01-24 16:44:50|20321.6|20309.6|20320.3|20308.3|20321.6|20309.6|20320.3|20308.3|17
1737737100000|2025-01-24 16:45:00|20320.4|20308.4|20319.1|20307.1|20320.4|20308.4|20319.1|20307.1|1
1737737110000|2025-01-24 16:45:10|20322.7|20310.7|20322.9|20310.9|20324.1|20312.1|20321.7|20309.7|25
1737737120000|2025-01-24 16:45:20|20321.7|20309.7|20321.6|20309.6|20322.9|20310.9|20318|20306|3
1737737130000|2025-01-24 16:45:30|20321.7|20309.7|20329|20317|20329|20317|20321.7|20309.7|2
1737737140000|2025-01-24 16:45:40|20327.6|20315.6|20329|20317|20329|20317|20327.6|20315.6|3
1737737150000|2025-01-24 16:45:50|20326.7|20314.7|20330.6|20318.6|20330.6|20318.6|20326.7|20314.7|32
1737737160000|2025-01-24 16:46:00|20330.5|20318.5|20337.1|20325.1|20338.3|20326.3|20330.5|20318.5|81
1737737170000|2025-01-24 16:46:10|20337|20325|20334.7|20322.7|20337|20325|20333.3|20321.3|0
1737737180000|2025-01-24 16:46:20|20333.4|20321.4|20339.8|20327.8|20339.8|20327.8|20333.3|20321.3|16
1737737190000|2025-01-24 16:46:30|20339.9|20327.9|20342.3|20330.3|20342.4|20330.4|20339.8|20327.8|8
1737737200000|2025-01-24 16:46:40|20342.2|20330.2|20343.5|20331.5|20343.6|20331.6|20339.9|20327.9|65
1737737210000|2025-01-24 16:46:50|20342.4|20330.4|20350.1|20338.1|20350.1|20338.1|20342.4|20330.4|8
1737737220000|2025-01-24 16:47:00|20348.8|20336.8|20351.6|20339.6|20355.2|20343.2|20348.8|20336.8|61
1737737230000|2025-01-24 16:47:10|20352.7|20340.7|20334.9|20322.9|20356.6|20340.9|20332.6|20320.6|47
1737737240000|2025-01-24 16:47:20|20333.7|20321.7|20330.1|20318.1|20333.7|20321.7|20330|20318|5
1737737250000|2025-01-24 16:47:30|20333.9|20321.9|20333.8|20321.8|20333.9|20321.9|20330.1|20318.1|3
1737737260000|2025-01-24 16:47:40|20331.6|20319.6|20332.7|20320.7|20334|20322|20330.2|20318.2|2
1737737270000|2025-01-24 16:47:50|20332.6|20320.6|20333.7|20321.7|20333.8|20321.8|20332.5|20320.5|3
1737737280000|2025-01-24 16:48:00|20333.8|20321.8|20333.8|20321.8|20335|20323|20333.7|20321.7|0
1737737290000|2025-01-24 16:48:10|20333.9|20321.9|20340.1|20328.1|20341.3|20329.3|20333.9|20321.9|3
1737737300000|2025-01-24 16:48:20|20341.3|20329.3|20344|20332|20344|20332|20340|20328|11
1737737310000|2025-01-24 16:48:30|20343.9|20331.9|20341.7|20329.7|20344|20332|20341.5|20329.5|12
1737737320000|2025-01-24 16:48:40|20341.5|20329.5|20342.7|20330.7|20344|20332|20341.5|20329.5|2
1737737330000|2025-01-24 16:48:50|20343.9|20331.9|20349|20337|20349|20337|20340.3|20328.3|5
1737737340000|2025-01-24 16:49:00|20348.8|20336.8|20347.5|20335.5|20348.8|20336.8|20345.2|20333.2|5
1737737350000|2025-01-24 16:49:10|20347.6|20335.6|20343.8|20331.8|20348.8|20336.8|20343.8|20331.8|7
1737737360000|2025-01-24 16:49:20|20343.9|20331.9|20343.9|20331.9|20343.9|20331.9|20343.9|20331.9|2
1737737370000|2025-01-24 16:49:30|20342.7|20330.7|20345.2|20333.2|20345.2|20333.2|20342.7|20330.7|1
1737737380000|2025-01-24 16:49:40|20344.1|20332.1|20345.1|20333.1|20345.2|20333.2|20344.1|20332.1|5
1737737390000|2025-01-24 16:49:50|20342.5|20330.5|20338.8|20326.8|20342.5|20330.5|20336.2|20324.2|16
1737737400000|2025-01-24 16:50:00|20337.5|20325.5|20341.4|20329.4|20342.6|20330.6|20337.5|20325.5|2
1737737410000|2025-01-24 16:50:10|20342.5|20330.5|20342.7|20330.7|20342.7|20330.7|20342.5|20330.5|0
1737737420000|2025-01-24 16:50:20|20343.9|20331.9|20342.7|20330.7|20344|20332|20340.2|20328.2|6
1737737430000|2025-01-24 16:50:30|20344|20332|20342.7|20330.7|20344|20332|20342.6|20330.6|1
1737737450000|2025-01-24 16:50:50|20337.6|20325.6|20338.9|20326.9|20338.9|20326.9|20337.6|20325.6|6
1737737460000|2025-01-24 16:51:00|20338.8|20326.8|20336.4|20324.4|20338.8|20326.8|20336.3|20324.3|8
1737737470000|2025-01-24 16:51:10|20336.3|20324.3|20318.6|20306.6|20336.3|20324.3|20317.5|20305.5|18
1737737480000|2025-01-24 16:51:20|20315|20303|20323.8|20311.8|20323.9|20311.9|20315|20303|25
1737737490000|2025-01-24 16:51:30|20323.7|20311.7|20325.2|20313.2|20327.6|20315.6|20322.5|20310.5|3
1737737500000|2025-01-24 16:51:40|20326.4|20314.4|20316.3|20304.3|20326.4|20314.4|20316.1|20304.1|17
1737737510000|2025-01-24 16:51:50|20318.7|20306.7|20306.2|20294.2|20318.7|20306.7|20306.1|20294.1|11
1737737520000|2025-01-24 16:52:00|20305|20293|20306.1|20294.1|20308.6|20296.6|20305|20293|8
1737737530000|2025-01-24 16:52:10|20303.7|20291.7|20301.3|20289.3|20306.2|20294.2|20301.3|20289.3|12
1737737540000|2025-01-24 16:52:20|20300|20288|20293.5|20281.5|20302.4|20290.4|20293.5|20281.5|6
1737737550000|2025-01-24 16:52:30|20296|20284|20291.1|20279.1|20298.4|20286.4|20288.7|20276.7|37
1737737560000|2025-01-24 16:52:40|20290.8|20278.8|20288.7|20276.7|20290.8|20278.8|20286.1|20274.1|7
1737737570000|2025-01-24 16:52:50|20289.9|20277.9|20292.4|20280.4|20294.7|20282.7|20288.6|20276.6|10
1737737580000|2025-01-24 16:53:00|20294.7|20282.7|20293.4|20281.4|20296|20284|20293.4|20281.4|7
1737737590000|2025-01-24 16:53:10|20293.3|20281.3|20295|20283|20295|20283|20284.9|20272.9|12
1737737600000|2025-01-24 16:53:20|20295.1|20283.1|20291.4|20279.4|20296.2|20284.2|20288.9|20276.9|1
1737737610000|2025-01-24 16:53:30|20292.5|20280.5|20291.3|20279.3|20292.5|20280.5|20286.6|20274.6|10
1737737620000|2025-01-24 16:53:40|20291.2|20279.2|20293.8|20281.8|20293.8|20281.8|20288.7|20276.7|0
1737737630000|2025-01-24 16:53:50|20295|20283|20287.4|20275.4|20296.3|20284.3|20287.4|20275.4|0
1737737640000|2025-01-24 16:54:00|20288.5|20276.5|20288.5|20276.5|20288.5|20276.5|20287.4|20275.4|13
1737737650000|2025-01-24 16:54:10|20287.4|20275.4|20283.6|20271.6|20287.4|20275.4|20280|20268|3
1737737660000|2025-01-24 16:54:20|20286.1|20274.1|20283.9|20271.9|20286.1|20274.1|20283.9|20271.9|2
1737737670000|2025-01-24 16:54:30|20285|20273|20287.4|20275.4|20287.4|20275.4|20285|20273|4
1737737680000|2025-01-24 16:54:40|20288.6|20276.6|20288.6|20276.6|20288.6|20276.6|20287.4|20275.4|6
1737737690000|2025-01-24 16:54:50|20289.8|20277.8|20289.8|20277.8|20289.8|20277.8|20287.4|20275.4|7
1737737700000|2025-01-24 16:55:00|20290.9|20278.9|20304.8|20292.8|20304.8|20292.8|20290.9|20278.9|26
1737737710000|2025-01-24 16:55:10|20302.4|20290.4|20305|20293|20305|20293|20302.4|20290.4|1
1737737720000|2025-01-24 16:55:20|20303.9|20291.9|20305.1|20293.1|20307.5|20295.5|20303.9|20291.9|8
1737737730000|2025-01-24 16:55:30|20305.2|20293.2|20308.8|20296.8|20308.9|20296.9|20305.2|20293.2|0
1737737740000|2025-01-24 16:55:40|20307.6|20295.6|20312.5|20300.5|20313.7|20301.7|20307.6|20295.6|5
1737737750000|2025-01-24 16:55:50|20313.7|20301.7|20308.8|20296.8|20313.8|20301.8|20304.9|20292.9|6
1737737760000|2025-01-24 16:56:00|20308.7|20296.7|20306.3|20294.3|20309.8|20297.8|20305.1|20293.1|4
1737737770000|2025-01-24 16:56:10|20305.1|20293.1|20301.1|20289.1|20305.2|20293.1|20299.9|20285.2|1
1737737780000|2025-01-24 16:56:20|20297.6|20285.6|20288.6|20276.6|20298.7|20286.7|20288.6|20276.6|8
1737737790000|2025-01-24 16:56:30|20287.4|20275.4|20287.2|20275.2|20287.4|20275.4|20281|20269|5
1737737800000|2025-01-24 16:56:40|20284.9|20272.9|20283.6|20271.6|20284.9|20272.9|20283.5|20271.5|0
1737737810000|2025-01-24 16:56:50|20268.4|20256.4|20268.5|20256.5|20269.7|20257.7|20267.2|20255.2|10
1737737820000|2025-01-24 16:57:00|20268.3|20256.3|20268.4|20256.4|20268.4|20256.4|20263.4|20251.4|2
1737737830000|2025-01-24 16:57:10|20270.9|20258.9|20271|20259|20273.5|20261.5|20270.9|20258.9|2
1737737840000|2025-01-24 16:57:20|20270.9|20258.9|20262.2|20250.2|20271|20259|20262.2|20250.2|3
1737737850000|2025-01-24 16:57:30|20261|20249|20258.2|20246.2|20266|20254|20258.2|20246.2|12
1737737860000|2025-01-24 16:57:40|20257.1|20245.1|20264.4|20252.4|20264.4|20252.4|20257.1|20245.1|0
1737737870000|2025-01-24 16:57:50|20264.3|20252.3|20261.9|20249.9|20264.3|20252.3|20260.7|20248.7|9
1737737880000|2025-01-24 16:58:00|20262|20250|20260.6|20248.6|20265.6|20253.6|20260.6|20248.6|2
1737737890000|2025-01-24 16:58:10|20258.2|20246.2|20255.7|20243.7|20262.1|20246.2|20250.7|20238.7|8
1737737900000|2025-01-24 16:58:20|20257|20245|20258.1|20246.1|20258.1|20246.1|20255.7|20243.7|1
1737737910000|2025-01-24 16:58:30|20258.2|20246.2|20268.5|20256.5|20268.5|20256.5|20258.2|20246.2|24
1737737920000|2025-01-24 16:58:40|20268.3|20256.3|20260.8|20248.8|20268.3|20256.3|20258.4|20246.4|42
1737737930000|2025-01-24 16:58:50|20258.4|20246.4|20263.5|20251.5|20264.8|20252.8|20258.4|20246.4|11
1737737940000|2025-01-24 16:59:00|20263.4|20251.4|20260.9|20248.9|20263.4|20251.4|20259.8|20247.8|1
1737737950000|2025-01-24 16:59:10|20261|20249|20261|20249|20261|20249|20261|20249|1
1737737960000|2025-01-24 16:59:20|20263.5|20251.5|20264.8|20252.8|20264.8|20252.8|20262.3|20250.3|1
1737737970000|2025-01-24 16:59:30|20262.3|20250.3|20263.6|20251.6|20263.6|20251.6|20262.3|20250.3|0
1737737980000|2025-01-24 16:59:40|20263.8|20251.8|20268.9|20256.9|20270.2|20258.2|20258.8|20246.8|10
1737737990000|2025-01-24 16:59:50|20269|20257|20270.4|20258.4|20270.4|20258.4|20268.9|20256.9|11
1737738000000|2025-01-24 17:00:00|20270.6|20258.6|20262.9|20250.9|20273|20261|20262.9|20250.9|31
1737738010000|2025-01-24 17:00:10|20264.1|20252.1|20259.1|20247.1|20264.1|20252.1|20259.1|20247.1|21
1737738020000|2025-01-24 17:00:20|20257.9|20245.9|20257.8|20245.8|20261.4|20249.4|20257.7|20245.7|6
1737738030000|2025-01-24 17:00:30|20259.1|20247.1|20255.3|20243.3|20259.1|20247.1|20255.3|20243.3|0
1737738040000|2025-01-24 17:00:40|20255.4|20243.4|20252.9|20240.9|20255.4|20243.4|20252.9|20240.9|0
1737738050000|2025-01-24 17:00:50|20251.4|20239.4|20251.6|20239.6|20251.6|20239.6|20247.8|20235.8|30
1737738060000|2025-01-24 17:01:00|20250.4|20238.4|20250.4|20238.4|20250.4|20238.4|20250.4|20238.4|0
1737738070000|2025-01-24 17:01:10|20251.6|20239.6|20253.9|20241.9|20253.9|20241.9|20251.6|20239.6|0
1737738080000|2025-01-24 17:01:20|20252.7|20240.7|20255.2|20243.2|20255.2|20243.2|20252.7|20240.7|2
1737738090000|2025-01-24 17:01:30|20252.9|20240.9|20252.9|20240.9|20252.9|20240.9|20252.9|20240.9|1
1737738100000|2025-01-24 17:01:40|20251.7|20239.7|20255.2|20243.2|20257.6|20245.6|20251.7|20239.7|0
1737738110000|2025-01-24 17:01:50|20256.4|20244.4|20251.2|20239.2|20256.4|20244.4|20251.2|20239.2|5
1737738120000|2025-01-24 17:02:00|20249.9|20237.9|20248.6|20236.6|20252.4|20240.4|20248.5|20236.5|3
1737738130000|2025-01-24 17:02:10|20248.7|20236.7|20246|20234|20251|20239|20246|20234|8
1737738140000|2025-01-24 17:02:20|20245.9|20233.9|20243.4|20231.4|20245.9|20233.9|20243.4|20231.4|2
1737738150000|2025-01-24 17:02:30|20239.4|20227.4|20242.1|20230.1|20242.2|20230.2|20239.4|20227.4|7
1737738160000|2025-01-24 17:02:40|20240.8|20228.8|20247.2|20235.2|20247.2|20235.2|20240.7|20228.7|12
1737738170000|2025-01-24 17:02:50|20246|20234|20257.2|20245.2|20258.2|20246.2|20246|20234|25
1737738180000|2025-01-24 17:03:00|20256|20244|20256.4|20244.4|20258.7|20246.7|20255.9|20243.9|27
1737738190000|2025-01-24 17:03:10|20256.3|20244.3|20257.6|20245.6|20260|20248|20256.2|20244.2|21
1737738200000|2025-01-24 17:03:20|20257.7|20245.7|20266.2|20254.2|20266.2|20254.2|20257.6|20245.6|2
1737738210000|2025-01-24 17:03:30|20263.7|20251.7|20271.1|20259.1|20273.4|20261.4|20263.7|20251.7|19
1737738220000|2025-01-24 17:03:40|20268.7|20256.7|20270.8|20258.8|20272|20260|20268.6|20256.6|16
1737738230000|2025-01-24 17:03:50|20272.1|20260.1|20270.9|20258.9|20273.2|20261.2|20265.9|20253.9|3
1737738240000|2025-01-24 17:04:00|20268.5|20256.5|20268.5|20256.5|20268.5|20256.5|20268.5|20256.5|0
1737738260000|2025-01-24 17:04:20|20267.3|20255.3|20271|20259|20271|20259|20267.2|20255.2|5
1737738270000|2025-01-24 17:04:30|20271.1|20259.1|20271|20259|20273.4|20261.4|20270.9|20258.9|0
1737738280000|2025-01-24 17:04:40|20272.2|20260.2|20272.2|20260.2|20272.2|20260.2|20272.2|20260.2|0
1737738290000|2025-01-24 17:04:50|20271|20259|20273.4|20261.4|20274.7|20262.7|20271|20259|0
1737738300000|2025-01-24 17:05:00|20273.3|20261.3|20265.5|20253.5|20273.3|20261.3|20265.5|20253.5|10
1737738310000|2025-01-24 17:05:10|20264.3|20252.3|20261.9|20249.9|20264.3|20252.3|20261.9|20249.9|3
1737738320000|2025-01-24 17:05:20|20261.8|20249.8|20257|20245|20261.8|20249.8|20255.7|20243.7|9
1737738330000|2025-01-24 17:05:30|20258.3|20246.3|20259.4|20247.4|20263.2|20251.2|20253.4|20241.4|4
1737738340000|2025-01-24 17:05:40|20260.7|20248.7|20264.5|20252.5|20264.5|20252.5|20260.7|20248.7|2
1737738350000|2025-01-24 17:05:50|20265.7|20253.7|20263.3|20251.3|20265.7|20253.7|20262|20250|0
1737738360000|2025-01-24 17:06:00|20263.2|20251.2|20255.8|20243.8|20263.2|20251.2|20254.6|20242.6|1
1737738370000|2025-01-24 17:06:10|20255.7|20243.7|20255.7|20243.7|20258.3|20246.3|20253.2|20241.2|6
1737738380000|2025-01-24 17:06:20|20253.2|20241.2|20250.7|20238.7|20253.3|20241.3|20250.7|20238.7|5
1737738390000|2025-01-24 17:06:30|20253.2|20241.2|20257.1|20245.1|20258.2|20246.2|20253.2|20241.2|1
1737738400000|2025-01-24 17:06:40|20258.2|20246.2|20260.7|20248.7|20260.7|20248.7|20258.1|20246.1|2
1737738410000|2025-01-24 17:06:50|||||||||1
1737738420000|2025-01-24 17:07:00|20258.3|20246.3|20261.9|20249.9|20261.9|20249.9|20258.3|20246.3|1
1737738430000|2025-01-24 17:07:10|20260.7|20248.7|20263.2|20251.2|20263.2|20251.2|20260.7|20248.7|0
1737738440000|2025-01-24 17:07:20|20264.5|20252.5|20263.1|20251.1|20265.7|20253.7|20263.1|20251.1|4
1737738450000|2025-01-24 17:07:30|20260.7|20248.7|20263.1|20251.1|20263.2|20251.2|20260.7|20248.7|0
1737738460000|2025-01-24 17:07:40|20263.2|20251.2|20263.2|20251.2|20263.2|20251.2|20260.6|20248.6|0
1737738470000|2025-01-24 17:07:50|20265.6|20253.6|20265.6|20253.6|20265.6|20253.6|20264.4|20252.4|0
1737738480000|2025-01-24 17:08:00|20264.5|20252.5|20262|20250|20264.5|20252.5|20262|20250|1
1737738490000|2025-01-24 17:08:10|20263.1|20251.1|20265.6|20253.6|20265.6|20253.6|20261.9|20249.9|0
1737738500000|2025-01-24 17:08:20|20265.5|20253.5|20268.1|20256.1|20268.2|20256.2|20262|20250|4
1737738510000|2025-01-24 17:08:30|20268.2|20256.2|20268.1|20256.1|20269.6|20257.6|20268.1|20256.1|3
1737738520000|2025-01-24 17:08:40|20267|20255|20276.8|20264.8|20276.8|20264.8|20267|20255|11
1737738530000|2025-01-24 17:08:50|20276.9|20264.9|20283.4|20271.4|20283.4|20271.4|20276.9|20264.9|3
1737738540000|2025-01-24 17:09:00|20283.3|20271.3|20280.7|20268.7|20283.4|20271.4|20280.7|20268.7|12
1737738550000|2025-01-24 17:09:10|20280.6|20268.6|20284.5|20272.5|20284.5|20272.5|20279.4|20267.4|3
1737738560000|2025-01-24 17:09:20|20283.3|20271.3|20284.5|20272.5|20284.5|20272.5|20281.8|20269.8|5
1737738570000|2025-01-24 17:09:30|20284.4|20272.4|20284.5|20272.5|20284.5|20272.5|20284.4|20272.4|2
1737738580000|2025-01-24 17:09:40|20283.3|20271.3|20282.1|20270.1|20283.3|20271.3|20282.1|20270.1|0
1737738590000|2025-01-24 17:09:50|20283.2|20271.2|20282.1|20270.1|20284.5|20272.5|20282.1|20270.1|0
1737738600000|2025-01-24 17:10:00|20286.7|20274.7|20283.3|20271.3|20286.8|20274.8|20283.3|20271.3|9
1737738610000|2025-01-24 17:10:10|20282.1|20270.1|20279.7|20267.7|20282.1|20270.1|20279.7|20267.7|1
1737738620000|2025-01-24 17:10:20|20280.9|20268.9|20277.1|20265.1|20280.9|20268.9|20272.3|20260.3|4
1737738630000|2025-01-24 17:10:30|20276|20264|20278.6|20266.6|20278.6|20266.6|20276|20264|4
1737738640000|2025-01-24 17:10:40|20277.3|20265.3|20273.5|20261.5|20278.6|20266.6|20273.5|20261.5|4
1737738650000|2025-01-24 17:10:50|20274.6|20262.6|20277.1|20265.1|20280.8|20268.8|20274.6|20262.6|1
1737738660000|2025-01-24 17:11:00|20278.3|20266.3|20276.1|20264.1|20278.4|20266.4|20276.1|20264.1|0
1737738670000|2025-01-24 17:11:10|20276|20264|20273.5|20261.5|20276|20264|20273.5|20261.5|7
1737738680000|2025-01-24 17:11:20|20274.6|20262.6|20274.7|20262.7|20278.4|20266.4|20273.4|20261.4|0
1737738690000|2025-01-24 17:11:30|20273.6|20261.6|20285.6|20273.6|20285.6|20273.6|20273.5|20261.5|2
1737738700000|2025-01-24 17:11:40|20284.5|20272.5|20280.9|20268.9|20284.5|20272.5|20280.9|20268.9|0
1737738710000|2025-01-24 17:11:50|20282.1|20270.1|20281|20269|20282.1|20270.1|20280.9|20268.9|0
1737738720000|2025-01-24 17:12:00|20284.8|20272.8|20286|20274|20286|20274|20284.8|20272.8|6
1737738730000|2025-01-24 17:12:10|20286.1|20274.1|20288.8|20276.8|20288.8|20276.8|20286.1|20274.1|14
1737738740000|2025-01-24 17:12:20|20288.7|20276.7|20287.5|20275.5|20288.8|20276.8|20286.3|20274.3|0
1737738750000|2025-01-24 17:12:30|20288.8|20276.8|20286.5|20274.5|20288.8|20276.8|20285.3|20273.3|6
1737738760000|2025-01-24 17:12:40|20288.8|20276.8|20288.8|20276.8|20291.2|20279.2|20288.8|20276.8|0
1737738770000|2025-01-24 17:12:50|20287.7|20275.7|20287.7|20275.7|20287.7|20275.7|20287.7|20275.7|2
1737738780000|2025-01-24 17:13:00|20287.6|20275.6|20288.9|20276.9|20290.1|20278.1|20287.6|20275.6|9
1737738790000|2025-01-24 17:13:10|20290.1|20278.1|20299|20287|20301.7|20287|20290.1|20278.1|39
1737738800000|2025-01-24 17:13:20|20298.9|20286.9|20296.6|20284.6|20300.5|20288.5|20296.6|20284.6|24
1737738810000|2025-01-24 17:13:30|20296.7|20284.7|20296.7|20284.7|20299|20287|20296.7|20284.7|0
1737738820000|2025-01-24 17:13:40|20299|20287|20299|20287|20299.1|20287.1|20296.7|20284.7|3
1737738830000|2025-01-24 17:13:50|20296.7|20284.7|20296.7|20284.7|20296.7|20284.7|20296.7|20284.7|0
1737738840000|2025-01-24 17:14:00|20295.2|20283.2|20295.2|20283.2|20295.2|20283.2|20295.2|20283.2|12
1737738850000|2025-01-24 17:14:10|20296.3|20284.3|20295.4|20283.4|20296.5|20284.5|20295.4|20283.4|2
1737738860000|2025-01-24 17:14:20|20295.3|20283.3|20291.3|20279.3|20295.3|20283.3|20291.3|20279.3|10
1737738870000|2025-01-24 17:14:30|20290.2|20278.2|20290.2|20278.2|20290.2|20278.2|20290.2|20278.2|0
1737738880000|2025-01-24 17:14:40|20290.3|20278.3|20292.7|20280.7|20292.7|20280.7|20290.3|20278.3|3
1737738890000|2025-01-24 17:14:50|20291.5|20279.5|20292.7|20280.7|20292.7|20280.7|20291.5|20279.5|0
1737738900000|2025-01-24 17:15:00|20292.6|20280.6|20297.5|20285.5|20297.5|20285.5|20291.4|20279.4|16
1737738910000|2025-01-24 17:15:10|20297.4|20285.4|20292.5|20280.5|20297.5|20285.5|20292.5|20280.5|18
1737738920000|2025-01-24 17:15:20|20291.3|20279.3|20293.5|20281.5|20293.5|20281.5|20287.2|20275.2|14
1737738930000|2025-01-24 17:15:30|20291.2|20279.2|20290.9|20278.9|20291.2|20279.2|20289.8|20277.8|1
1737738940000|2025-01-24 17:15:40|20288.5|20276.5|20288.5|20276.5|20288.5|20276.5|20288.5|20276.5|0
1737738950000|2025-01-24 17:15:50|20286|20274|20286|20274|20286|20274|20286|20274|0
1737738960000|2025-01-24 17:16:00|20286.1|20274.1|20289.5|20277.5|20289.5|20277.5|20286.1|20274.1|11
1737738970000|2025-01-24 17:16:10|20288.3|20276.3|20288.3|20276.3|20288.3|20276.3|20288.3|20276.3|0
1737738980000|2025-01-24 17:16:20|20288.4|20276.4|20289.5|20277.5|20289.5|20277.5|20288.4|20276.4|0
1737738990000|2025-01-24 17:16:30|20288.3|20276.3|20290.8|20278.8|20290.8|20278.8|20287|20275|16
1737739000000|2025-01-24 17:16:40|20290.7|20278.7|20288.3|20276.3|20292|20280|20288.3|20276.3|0
1737739010000|2025-01-24 17:16:50|20289.5|20277.5|20293.4|20281.4|20293.4|20281.4|20289.5|20277.5|13
1737739020000|2025-01-24 17:17:00|20292.1|20280.1|20291|20279|20292.2|20280.2|20291|20279|0
1737739030000|2025-01-24 17:17:10|20292|20280|20291.9|20279.9|20292|20280|20291.9|20279.9|13
1737739040000|2025-01-24 17:17:20|20290.6|20278.6|20293.1|20281.1|20293.1|20281.1|20290.6|20278.6|6
1737739050000|2025-01-24 17:17:30|20291.8|20279.8|20289.4|20277.4|20291.8|20279.8|20289.4|20277.4|6
1737739060000|2025-01-24 17:17:40|20290.6|20278.6|20290.6|20278.6|20290.6|20278.6|20290.6|20278.6|3
1737739070000|2025-01-24 17:17:50|20291.9|20279.9|20290.6|20278.6|20291.9|20279.9|20290.6|20278.6|4
1737739080000|2025-01-24 17:18:00|20291.8|20279.8|20291.8|20279.8|20293|20281|20291.8|20279.8|2
1737739090000|2025-01-24 17:18:10|20290.6|20278.6|20291.4|20279.4|20291.6|20279.6|20286.6|20274.6|5
1737739100000|2025-01-24 17:18:20|20292.8|20280.8|20294.1|20282.1|20295.3|20283.3|20292.8|20280.8|3
1737739110000|2025-01-24 17:18:30|20292.8|20280.8|20292.8|20280.8|20292.9|20280.9|20291.6|20279.6|5
1737739120000|2025-01-24 17:18:40|20291.6|20279.6|20295.1|20283.1|20295.3|20283.3|20291.6|20279.6|20
1737739130000|2025-01-24 17:18:50|20295.2|20283.2|20304.9|20292.9|20304.9|20292.9|20295.2|20283.2|42
1737739140000|2025-01-24 17:19:00|20305.1|20293.1|20307.8|20295.8|20310.3|20298.3|20305.1|20293.1|16
1737739150000|2025-01-24 17:19:10|20310.2|20298.2|20313.9|20301.9|20313.9|20301.9|20310.2|20298.2|1
1737739160000|2025-01-24 17:19:20|20316.3|20304.3|20319.9|20307.9|20320|20308|20316.3|20304.3|16
1737739170000|2025-01-24 17:19:30|20318.7|20306.7|20312.4|20300.4|20319.9|20307.9|20312.4|20300.4|18
1737739180000|2025-01-24 17:19:40|20309.8|20297.8|20309.7|20297.7|20309.8|20297.8|20309.7|20297.7|14
1737739190000|2025-01-24 17:19:50|20307.2|20295.2|20308.4|20296.4|20308.4|20296.4|20307.2|20295.2|2
1737739200000|2025-01-24 17:20:00|20307.2|20295.2|20305.9|20293.9|20307.2|20295.2|20303.3|20291.3|1
1737739210000|2025-01-24 17:20:10|20304.7|20292.7|20310.9|20298.9|20312.1|20300.1|20304.7|20292.7|1
1737739220000|2025-01-24 17:20:20|20308.4|20296.4|20309.6|20297.6|20312.1|20300.1|20308.4|20296.4|3
1737739230000|2025-01-24 17:20:30|20313.6|20301.6|20316.3|20304.3|20316.3|20304.3|20310.9|20298.9|54
1737739240000|2025-01-24 17:20:40|20316.4|20304.4|20316.5|20304.5|20316.5|20304.5|20314.9|20302.9|19
1737739250000|2025-01-24 17:20:50|20313.9|20301.9|20310|20298|20313.9|20301.9|20310|20298|13
1737739260000|2025-01-24 17:21:00|20309.9|20297.9|20307.4|20295.4|20309.9|20297.9|20307.4|20295.4|0
1737739270000|2025-01-24 17:21:10|20306.2|20294.2|20310.2|20298.2|20310.2|20298.2|20306.2|20294.2|7
1737739280000|2025-01-24 17:21:20|20308.7|20296.7|20307.6|20295.6|20308.7|20296.7|20307.5|20295.5|7
1737739300000|2025-01-24 17:21:40|||||||||1
1737739310000|2025-01-24 17:21:50|20306.2|20294.2|20306.2|20294.2|20306.2|20294.2|20306.2|20294.2|0
1737739320000|2025-01-24 17:22:00|20303.5|20291.5|20304.8|20292.8|20304.8|20292.8|20303.5|20291.5|8
1737739330000|2025-01-24 17:22:10|20307.3|20295.3|20303.5|20291.5|20307.3|20295.3|20303.5|20291.5|4
1737739340000|2025-01-24 17:22:20|20302.3|20290.3|20302.3|20290.3|20302.3|20290.3|20302.3|20290.3|0
1737739350000|2025-01-24 17:22:30|20301|20289|20303.7|20291.7|20303.7|20291.7|20299.7|20287.7|5
1737739360000|2025-01-24 17:22:40|20306.1|20294.1|20308.6|20296.6|20309.9|20297.9|20305.1|20293.1|5
1737739370000|2025-01-24 17:22:50|20309.9|20297.9|20308.7|20296.7|20309.9|20297.9|20308.6|20296.6|1
1737739380000|2025-01-24 17:23:00|20305|20293|20312.2|20300.2|20312.2|20300.2|20305|20293|1
1737739390000|2025-01-24 17:23:10|20307.6|20295.6|20307.6|20295.6|20308.7|20296.7|20307.6|20295.6|10
1737739410000|2025-01-24 17:23:30|20306.4|20294.4|20308.7|20296.7|20308.7|20296.7|20306.4|20294.4|4
1737739420000|2025-01-24 17:23:40|20309.9|20297.9|20310|20298|20310|20298|20309.9|20297.9|2
1737739430000|2025-01-24 17:23:50|20311.1|20299.1|20311.1|20299.1|20311.1|20299.1|20308.8|20296.8|4
1737739440000|2025-01-24 17:24:00|20308.8|20296.8|20308.8|20296.8|20308.8|20296.8|20308.8|20296.8|2
1737739450000|2025-01-24 17:24:10|20307.7|20295.7|20306.8|20294.8|20307.7|20295.7|20306.7|20294.7|17
1737739460000|2025-01-24 17:24:20|20307.9|20295.9|20307.9|20295.9|20307.9|20295.9|20307.9|20295.9|0
1737739470000|2025-01-24 17:24:30|20308.2|20296.2|20310.9|20298.9|20310.9|20298.9|20308.2|20296.2|17
1737739480000|2025-01-24 17:24:40|20309.7|20297.7|20310.8|20298.8|20310.8|20298.8|20308.4|20296.4|30
1737739490000|2025-01-24 17:24:50|20311.9|20299.9|20314.4|20302.4|20314.4|20302.4|20311.9|20299.9|0
1737739500000|2025-01-24 17:25:00|||||||||1
1737739510000|2025-01-24 17:25:10|20316.7|20304.7|20315.5|20303.5|20316.7|20304.7|20314.4|20302.4|2
1737739520000|2025-01-24 17:25:20|20314.4|20302.4|20314.3|20302.3|20314.4|20302.4|20314.3|20302.3|1
1737739530000|2025-01-24 17:25:30|20311.9|20299.9|20311.9|20299.9|20311.9|20299.9|20311.9|20299.9|0
1737739540000|2025-01-24 17:25:40|20312|20300|20311.9|20299.9|20312|20300|20311.9|20299.9|2
1737739550000|2025-01-24 17:25:50|20314.3|20302.3|20315.4|20303.4|20315.4|20303.4|20314.3|20302.3|1
1737739560000|2025-01-24 17:26:00|20314.3|20302.3|20314.3|20302.3|20314.3|20302.3|20311.9|20299.9|0
1737739570000|2025-01-24 17:26:10|20313.1|20301.1|20313.1|20301.1|20313.1|20301.1|20313.1|20301.1|0
1737739580000|2025-01-24 17:26:20|20311.9|20299.9|20311.9|20299.9|20313.1|20301.1|20311.9|20299.9|0
1737739590000|2025-01-24 17:26:30|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|2
1737739600000|2025-01-24 17:26:40|||||||||1
1737739620000|2025-01-24 17:27:00|20310.6|20298.6|20311.9|20299.9|20311.9|20299.9|20310.6|20298.6|1
1737739640000|2025-01-24 17:27:20|20310.7|20298.7|20310.7|20298.7|20310.7|20298.7|20310.7|20298.7|3
1737739650000|2025-01-24 17:27:30|20309.5|20297.5|20309.5|20297.5|20309.5|20297.5|20309.5|20297.5|4
1737739670000|2025-01-24 17:27:50|20307.1|20295.1|20307|20295|20307.1|20295.1|20307|20295|4
1737739680000|2025-01-24 17:28:00|20302.1|20290.1|20299.7|20287.7|20302.1|20290.1|20298.4|20286.4|4
1737739690000|2025-01-24 17:28:10|20299.8|20287.8|20299.8|20287.8|20299.8|20287.8|20299.8|20287.8|1
1737739700000|2025-01-24 17:28:20|20302.1|20290.1|20307.4|20295.4|20308.6|20296.6|20302.1|20290.1|16
1737739710000|2025-01-24 17:28:30|20308.6|20296.6|20304.8|20292.8|20308.6|20296.6|20303.6|20291.6|4
1737739720000|2025-01-24 17:28:40|20303.6|20291.6|20308.5|20296.5|20308.5|20296.5|20303.6|20291.6|4
1737739730000|2025-01-24 17:28:50|20307.2|20295.2|20302.2|20290.2|20307.2|20295.2|20302.2|20290.2|0
1737739740000|2025-01-24 17:29:00|20301.1|20289.1|20300|20288|20301.1|20289.1|20300|20288|6
1737739750000|2025-01-24 17:29:10|20297.5|20285.5|20295.1|20283.1|20297.5|20285.5|20295.1|20283.1|34
1737739760000|2025-01-24 17:29:20|20295|20283|20292.8|20280.8|20295|20283|20291.4|20279.4|4
1737739770000|2025-01-24 17:29:30|20295.1|20283.1|20296.5|20284.5|20296.5|20284.5|20295.1|20283.1|5
1737739780000|2025-01-24 17:29:40|20300|20288|20300.3|20288.3|20303.8|20291.8|20299.2|20287.2|11
1737739790000|2025-01-24 17:29:50|20299.2|20287.2|20300.3|20288.3|20300.3|20288.3|20299.2|20287.2|0
1737739800000|2025-01-24 17:30:00|20302.8|20290.8|20302.9|20290.9|20302.9|20290.9|20300.3|20288.3|19
1737739810000|2025-01-24 17:30:10|20302.8|20290.8|20304.3|20292.3|20304.3|20292.3|20302.8|20290.8|2
1737739820000|2025-01-24 17:30:20|20303.1|20291.1|20307.1|20295.1|20308.2|20296.2|20303.1|20291.1|86
1737739830000|2025-01-24 17:30:30|20306|20294|20305.9|20293.9|20306|20294|20304.7|20292.7|13
1737739840000|2025-01-24 17:30:40|20304.7|20292.7|20304.5|20292.5|20304.7|20292.7|20303.4|20291.4|1
1737739850000|2025-01-24 17:30:50|20303.4|20291.4|20301.1|20289.1|20303.4|20291.4|20301.1|20289.1|14
1737739860000|2025-01-24 17:31:00|20302.2|20290.2|20302.4|20290.4|20302.4|20290.4|20300|20288|43
1737739870000|2025-01-24 17:31:10|20306.2|20294.2|20302.5|20290.5|20306.2|20294.2|20301.2|20289.2|12
1737739880000|2025-01-24 17:31:20|20301.2|20289.2|20301.4|20289.4|20302.4|20290.4|20301.2|20289.2|30
1737739890000|2025-01-24 17:31:30|20301.5|20289.5|20300.3|20288.3|20301.5|20289.5|20299.1|20287.1|36
1737739900000|2025-01-24 17:31:40|20297.9|20285.9|20294.1|20282.1|20299.1|20287.1|20294|20282|26
1737739910000|2025-01-24 17:31:50|20296.6|20284.6|20296.6|20284.6|20296.6|20284.6|20296.6|20284.6|2
1737739920000|2025-01-24 17:32:00|||||||||20
1737739930000|2025-01-24 17:32:10|20297.9|20285.9|20298.9|20286.9|20298.9|20286.9|20296.6|20284.6|0
1737739940000|2025-01-24 17:32:20|20299.2|20287.2|20296.8|20284.8|20299.2|20287.2|20296.8|20284.8|5
1737739950000|2025-01-24 17:32:30|20295.6|20283.6|20294.3|20282.3|20295.6|20283.6|20294.3|20282.3|6
1737739960000|2025-01-24 17:32:40|||||||||6
1737739970000|2025-01-24 17:32:50|20295.4|20283.4|20294.3|20282.3|20295.4|20283.4|20294.3|20282.3|19
1737739980000|2025-01-24 17:33:00|20295.4|20283.4|20295.8|20283.8|20295.8|20283.8|20294.6|20282.6|28
1737739990000|2025-01-24 17:33:10|20297|20285|20303.3|20291.3|20303.3|20291.3|20297|20285|10
1737740000000|2025-01-24 17:33:20|20304.5|20292.5|20307.1|20295.1|20307.1|20295.1|20304.5|20292.5|18
1737740010000|2025-01-24 17:33:30|20304.7|20292.7|20302.2|20290.2|20304.7|20292.7|20302.2|20290.2|24
1737740020000|2025-01-24 17:33:40|||||||||1
1737740040000|2025-01-24 17:34:00|20302.3|20290.3|20302.3|20290.3|20302.3|20290.3|20302.3|20290.3|0
1737740050000|2025-01-24 17:34:10|20303.5|20291.5|20299.9|20287.9|20304.6|20292.6|20299.9|20287.9|3
1737740060000|2025-01-24 17:34:20|20300|20288|20300|20288|20300|20288|20300|20288|34
1737740070000|2025-01-24 17:34:30|20298.8|20286.8|20301.2|20289.2|20301.2|20289.2|20298.8|20286.8|30
1737740080000|2025-01-24 17:34:40|20302.5|20290.5|20303.7|20291.7|20303.7|20291.7|20302.5|20290.5|1
1737740090000|2025-01-24 17:34:50|20302.5|20290.5|20302.3|20290.3|20302.5|20290.5|20302.3|20290.3|1
1737740100000|2025-01-24 17:35:00|20303.5|20291.5|20302.3|20290.3|20303.5|20291.5|20302.3|20290.3|1
1737740110000|2025-01-24 17:35:10|20303.5|20291.5|20303.5|20291.5|20304.6|20292.6|20303.5|20291.5|2
1737740120000|2025-01-24 17:35:20|20302.4|20290.4|20308.7|20296.7|20308.8|20296.8|20302.4|20290.4|30
1737740130000|2025-01-24 17:35:30|20308.8|20296.8|20313.7|20301.7|20313.8|20301.8|20308.8|20296.8|8
1737740140000|2025-01-24 17:35:40|20313.8|20301.8|20313.8|20301.8|20313.8|20301.8|20313.8|20301.8|2
1737740150000|2025-01-24 17:35:50|20315|20303|20317.4|20305.4|20317.4|20305.4|20315|20303|2
1737740160000|2025-01-24 17:36:00|20315.1|20303.1|20316.2|20304.2|20316.2|20304.2|20315|20303|0
1737740170000|2025-01-24 17:36:10|20317.4|20305.4|20316.2|20304.2|20317.4|20305.4|20315|20303|57
1737740180000|2025-01-24 17:36:20|20317.4|20305.4|20315.7|20303.7|20317.4|20305.4|20315.6|20303.6|14
1737740190000|2025-01-24 17:36:30|20315.6|20303.6|20315.7|20303.7|20315.7|20303.7|20315.6|20303.6|0
1737740200000|2025-01-24 17:36:40|20315.6|20303.6|20316.7|20304.7|20316.8|20304.8|20315.6|20303.6|3
1737740210000|2025-01-24 17:36:50|20319.2|20307.2|20319|20307|20319.2|20307.2|20319|20307|0
1737740220000|2025-01-24 17:37:00|20316.6|20304.6|20316.6|20304.6|20316.6|20304.6|20315.4|20303.4|0
1737740230000|2025-01-24 17:37:10|20319|20307|20322.8|20310.8|20323.9|20311.9|20317.8|20305.8|4
1737740240000|2025-01-24 17:37:20|20322.6|20310.6|20322.8|20310.8|20323.9|20311.9|20322.6|20310.6|2
1737740250000|2025-01-24 17:37:30|20323.9|20311.9|20322.8|20310.8|20323.9|20311.9|20322.8|20310.8|1
1737740260000|2025-01-24 17:37:40|20321.6|20309.6|20322.8|20310.8|20322.8|20310.8|20321.6|20309.6|0
1737740270000|2025-01-24 17:37:50|20323.1|20311.1|20323.1|20311.1|20323.1|20311.1|20323.1|20311.1|6
1737740280000|2025-01-24 17:38:00|20324.3|20312.3|20328|20316|20328|20316|20324.3|20312.3|2
1737740290000|2025-01-24 17:38:10|20328.3|20316.3|20329.6|20317.6|20329.6|20317.6|20324.6|20312.6|25
1737740300000|2025-01-24 17:38:20|20328.4|20316.4|20334.3|20322.3|20334.5|20322.5|20328.4|20316.4|12
1737740310000|2025-01-24 17:38:30|20333.1|20321.1|20336.2|20324.2|20336.2|20324.2|20333.1|20321.1|13
1737740320000|2025-01-24 17:38:40|20337.3|20325.3|20343.2|20331.2|20343.2|20331.2|20337.3|20325.3|7
1737740330000|2025-01-24 17:38:50|20344.8|20332.8|20343.7|20331.7|20347.7|20335.6|20342.4|20327.7|65
1737740340000|2025-01-24 17:39:00|20346|20334|20342.4|20330.4|20347.4|20335.4|20342.4|20330.4|3
1737740350000|2025-01-24 17:39:10|20342.2|20330.2|20335.2|20315.2|20342.2|20330.2|20329.9|20315.2|6
1737740360000|2025-01-24 17:39:20|20331.1|20319.1|20334.8|20322.8|20337.4|20325.4|20331.1|20319.1|7
1737740370000|2025-01-24 17:39:30|20334.9|20322.9|20337.4|20325.4|20337.4|20325.4|20334.9|20322.9|1
1737740380000|2025-01-24 17:39:40|20337.5|20325.5|20335.9|20323.9|20337.5|20325.5|20334.6|20322.6|16
1737740390000|2025-01-24 17:39:50|20334.7|20322.7|20334.7|20322.7|20336|20324|20334.7|20322.7|6
1737740400000|2025-01-24 17:40:00|20333.4|20321.4|20333.2|20321.2|20333.5|20321.5|20332|20320|2
1737740410000|2025-01-24 17:40:10|20332|20320|20329.4|20317.4|20332|20320|20329.4|20317.4|0
1737740420000|2025-01-24 17:40:20|20328.2|20316.2|20328.5|20316.5|20328.5|20316.5|20325.9|20313.9|3
1737740430000|2025-01-24 17:40:30|20331.1|20319.1|20331.2|20319.2|20331.2|20319.2|20328.7|20316.7|3
1737740440000|2025-01-24 17:40:40|20331.1|20319.1|20328.7|20316.7|20331.1|20319.1|20328.7|20316.7|9
1737740450000|2025-01-24 17:40:50|20328.8|20316.8|20328.7|20316.7|20328.8|20316.8|20328.7|20316.7|1
1737740460000|2025-01-24 17:41:00|20327.5|20315.5|20327.3|20315.3|20328.7|20316.7|20327.3|20315.3|5
1737740470000|2025-01-24 17:41:10|20327.2|20315.2|20326.1|20314.1|20328.6|20316.6|20326.1|20314.1|25
1737740480000|2025-01-24 17:41:20|20326.3|20314.3|20327.5|20315.5|20328.6|20316.6|20326.3|20314.3|0
1737740490000|2025-01-24 17:41:30|20327.2|20315.2|20328.6|20316.6|20328.6|20316.6|20327.2|20315.2|6
1737740500000|2025-01-24 17:41:40|20327.3|20315.3|20323.8|20311.8|20328.5|20316.5|20323.8|20311.8|4
1737740510000|2025-01-24 17:41:50|20325|20313|20323.8|20311.8|20325|20313|20323.8|20311.8|0
1737740520000|2025-01-24 17:42:00|20326.2|20314.2|20326.3|20314.3|20327.5|20315.5|20325|20313|0
1737740530000|2025-01-24 17:42:10|20322.4|20310.4|20322.6|20310.6|20322.6|20310.6|20321.2|20309.2|2
1737740540000|2025-01-24 17:42:20|20322.5|20310.5|20321.3|20309.3|20322.5|20310.5|20321.3|20309.3|0
1737740550000|2025-01-24 17:42:30|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|0
1737740560000|2025-01-24 17:42:40|20317.8|20305.8|20321.2|20309.2|20321.2|20309.2|20317.8|20305.8|5
1737740570000|2025-01-24 17:42:50|20322.5|20310.5|20321.2|20309.2|20322.5|20310.5|20321.1|20309.1|0
1737740580000|2025-01-24 17:43:00|20319.7|20307.7|20323.5|20311.5|20323.6|20311.6|20318.5|20306.5|20
1737740590000|2025-01-24 17:43:10|20324.7|20312.7|20324.7|20312.7|20324.7|20312.7|20324.7|20312.7|2
1737740600000|2025-01-24 17:43:20|20323.6|20311.6|20328.5|20316.5|20328.6|20316.6|20323.6|20311.6|8
1737740610000|2025-01-24 17:43:30|20326.1|20314.1|20326|20314|20328.5|20316.5|20326|20314|4
1737740630000|2025-01-24 17:43:50|20323.6|20311.6|20330|20318|20332.3|20320.3|20323.6|20311.6|3
1737740640000|2025-01-24 17:44:00|20331.1|20319.1|20330|20318|20333.6|20321.6|20330|20318|0
1737740650000|2025-01-24 17:44:10|20330.1|20318.1|20326.1|20314.1|20331.2|20319.2|20326.1|20314.1|4
1737740660000|2025-01-24 17:44:20|20326.2|20314.2|20325.2|20313.2|20328.7|20316.7|20325.1|20313.1|3
1737740670000|2025-01-24 17:44:30|20326.3|20314.3|20323.8|20311.8|20328.8|20316.8|20323.6|20311.6|1
1737740680000|2025-01-24 17:44:40|20323.9|20311.9|20326.3|20314.3|20326.4|20314.4|20323.9|20311.9|0
1737740690000|2025-01-24 17:44:50|20326.2|20314.2|20323.8|20311.8|20326.2|20314.2|20323.8|20311.8|3
1737740700000|2025-01-24 17:45:00|20322.7|20310.7|20326.4|20314.4|20326.4|20314.4|20322.7|20310.7|3
1737740710000|2025-01-24 17:45:10|20326.3|20314.3|20326.5|20314.5|20328.9|20316.9|20326.3|20314.3|2
1737740720000|2025-01-24 17:45:20|20326.4|20314.4|20326.5|20314.5|20327.7|20315.7|20326.4|20314.4|3
1737740730000|2025-01-24 17:45:30|20326.6|20314.6|20326.2|20314.2|20327.5|20315.5|20326.1|20314.1|2
1737740740000|2025-01-24 17:45:40|20325|20313|20323.8|20311.8|20326.1|20314.1|20322.6|20310.6|0
1737740750000|2025-01-24 17:45:50|20322.6|20310.6|20326.1|20314.1|20326.2|20314.2|20321.1|20309.1|2
1737740760000|2025-01-24 17:46:00|20325|20313|20325|20313|20325|20313|20325|20313|0
1737740770000|2025-01-24 17:46:10|20326.1|20314.1|20326.1|20314.1|20326.1|20314.1|20326.1|20314.1|0
1737740780000|2025-01-24 17:46:20|20324.8|20312.8|20326.1|20314.1|20326.1|20314.1|20324.8|20312.8|3
1737740790000|2025-01-24 17:46:30|20326.2|20314.2|20326.2|20314.2|20326.2|20314.2|20325|20313|2
1737740800000|2025-01-24 17:46:40|20325|20313|20324|20312|20326.3|20314.3|20322.7|20310.7|0
1737740810000|2025-01-24 17:46:50|20325.2|20313.2|20326.4|20314.4|20326.4|20314.4|20325.2|20313.2|0
1737740820000|2025-01-24 17:47:00|20328.7|20316.7|20331.2|20319.2|20331.2|20319.2|20326.4|20314.4|1
1737740830000|2025-01-24 17:47:10|20331.3|20319.3|20328.8|20316.8|20331.3|20319.3|20326.4|20314.4|1
1737740840000|2025-01-24 17:47:20|20328.9|20316.9|20330.2|20318.2|20330.2|20318.2|20328.8|20316.8|0
1737740850000|2025-01-24 17:47:30|20331.4|20319.4|20333.8|20321.8|20333.8|20321.8|20331.3|20319.3|0
1737740870000|2025-01-24 17:47:50|20333.9|20321.9|20335.2|20323.2|20336.3|20324.3|20333.9|20321.9|6
1737740880000|2025-01-24 17:48:00|20336.3|20324.3|20336.4|20324.4|20336.4|20324.4|20336.2|20324.2|19
1737740890000|2025-01-24 17:48:10|20336.5|20324.5|20339.8|20327.8|20341.2|20329.2|20336.5|20324.5|1
1737740900000|2025-01-24 17:48:20|20339.9|20327.9|20339.9|20327.9|20340|20328|20336.3|20324.3|3
1737740910000|2025-01-24 17:48:30|20341|20329|20346.2|20334.2|20347.5|20335.5|20339.9|20327.9|28
1737740920000|2025-01-24 17:48:40|20345.1|20333.1|20346.4|20334.4|20346.4|20334.4|20342.6|20330.6|0
1737740930000|2025-01-24 17:48:50|20347.6|20335.6|20351.2|20339.2|20353.6|20341.6|20347.6|20335.6|7
1737740940000|2025-01-24 17:49:00|20351.1|20339.1|20343.8|20331.8|20351.1|20339.1|20342.5|20330.5|6
1737740950000|2025-01-24 17:49:10|20343.7|20331.7|20340|20328|20343.7|20331.7|20340|20328|7
1737740960000|2025-01-24 17:49:20|20341.1|20329.1|20346|20334|20346|20334|20340.9|20328.9|15
1737740970000|2025-01-24 17:49:30|20345.9|20333.9|20345|20333|20346|20334|20344.6|20332.6|10
1737740980000|2025-01-24 17:49:40|20341.1|20329.1|20343.6|20331.6|20343.6|20331.6|20339.9|20327.9|7
1737740990000|2025-01-24 17:49:50|20343.7|20331.7|20343.7|20331.7|20343.8|20331.8|20342.5|20330.5|16
1737741000000|2025-01-24 17:50:00|20342.5|20330.5|20341.5|20329.5|20343.7|20331.7|20341.4|20329.4|1
1737741010000|2025-01-24 17:50:10|20342.7|20330.7|20341.5|20329.5|20342.7|20330.7|20340.2|20328.2|5
1737741020000|2025-01-24 17:50:20|20340.3|20328.3|20340.3|20328.3|20341.5|20329.5|20340.2|20328.2|1
1737741030000|2025-01-24 17:50:30|20341.5|20329.5|20336.3|20324.3|20341.5|20329.5|20336.3|20324.3|5
1737741040000|2025-01-24 17:50:40|20335.2|20323.2|20331.3|20319.3|20335.2|20323.2|20331.3|20319.3|1
1737741050000|2025-01-24 17:50:50|20330.2|20318.2|20333.9|20321.9|20333.9|20321.9|20327.8|20315.8|6
1737741060000|2025-01-24 17:51:00|20336.2|20324.2|20346|20334|20346.1|20334.1|20335.1|20323.1|2
1737741070000|2025-01-24 17:51:10|20347.4|20335.4|20346.2|20334.2|20348.5|20336.5|20343.7|20331.7|11
1737741080000|2025-01-24 17:51:20|20348.7|20336.7|20339.7|20327.7|20348.9|20336.9|20339.7|20327.7|36
1737741090000|2025-01-24 17:51:30|20341|20329|20344.9|20332.9|20345|20333|20339.8|20327.8|10
1737741100000|2025-01-24 17:51:40|20343.5|20331.5|20339.9|20327.9|20343.5|20331.5|20339.9|20327.9|0
1737741110000|2025-01-24 17:51:50|20336|20324|20338.7|20326.7|20338.7|20326.7|20336|20324|0
1737741120000|2025-01-24 17:52:00|20337.6|20325.6|20338.5|20326.5|20338.5|20326.5|20337.4|20325.4|0
1737741140000|2025-01-24 17:52:20|20337.4|20325.4|20333.7|20321.7|20338.5|20326.5|20332.6|20320.6|8
1737741150000|2025-01-24 17:52:30|20332.6|20320.6|20336.3|20324.3|20336.3|20324.3|20332.6|20320.6|19
1737741160000|2025-01-24 17:52:40|20336.4|20324.4|20336.3|20324.3|20336.4|20324.4|20336.3|20324.3|0
1737741170000|2025-01-24 17:52:50|20336.4|20324.4|20331.4|20319.4|20336.4|20324.4|20330.2|20318.2|4
1737741180000|2025-01-24 17:53:00|20330.2|20318.2|20330.2|20318.2|20330.2|20318.2|20330.2|20318.2|0
1737741190000|2025-01-24 17:53:10|20327.8|20315.8|20326.7|20314.7|20329.1|20317.1|20326.7|20314.7|4
1737741200000|2025-01-24 17:53:20|||||||||1
1737741210000|2025-01-24 17:53:30|||||||||3
1737741220000|2025-01-24 17:53:40|20326.6|20314.6|20329|20317|20329|20317|20325.3|20313.3|3
1737741230000|2025-01-24 17:53:50|20327.8|20315.8|20329.1|20317.1|20330.2|20318.2|20327.8|20315.8|0
1737741240000|2025-01-24 17:54:00|20331.5|20319.5|20333.9|20321.9|20334|20322|20331.5|20319.5|1
1737741250000|2025-01-24 17:54:10|20332.2|20320.2|20326|20314|20332.2|20320.2|20326|20314|21
1737741260000|2025-01-24 17:54:20|20327.2|20315.2|20328.5|20316.5|20328.5|20316.5|20326|20314|6
1737741270000|2025-01-24 17:54:30|20329.7|20317.7|20328.5|20316.5|20329.7|20317.7|20328.5|20316.5|12
1737741280000|2025-01-24 17:54:40|20327.4|20315.4|20325.9|20313.9|20328.3|20316.3|20325.9|20313.9|18
1737741290000|2025-01-24 17:54:50|20323.5|20311.5|20323.5|20311.5|20323.5|20311.5|20323.5|20311.5|0
1737741300000|2025-01-24 17:55:00|20319.9|20307.9|20316.2|20304.2|20319.9|20307.9|20314.9|20302.9|7
1737741310000|2025-01-24 17:55:10|20316.4|20304.4|20316.4|20304.4|20316.4|20304.4|20316.4|20304.4|5
1737741320000|2025-01-24 17:55:20|20316.6|20304.6|20318.9|20306.9|20318.9|20306.9|20316.6|20304.6|0
1737741330000|2025-01-24 17:55:30|20317.6|20305.6|20318.8|20306.8|20318.9|20306.9|20316.4|20304.4|1
1737741340000|2025-01-24 17:55:40|20318.9|20306.9|20318.9|20306.9|20318.9|20306.9|20318.9|20306.9|0
1737741350000|2025-01-24 17:55:50|20323.8|20311.8|20321.4|20309.4|20323.8|20311.8|20321.4|20309.4|1
1737741360000|2025-01-24 17:56:00|20323.8|20311.8|20323.8|20311.8|20323.9|20311.9|20323.7|20311.7|0
1737741370000|2025-01-24 17:56:10|20323.7|20311.7|20321.4|20309.4|20323.9|20311.9|20321.4|20309.4|2
1737741380000|2025-01-24 17:56:20|20321.3|20309.3|20321.3|20309.3|20321.4|20309.4|20320|20308|0
1737741390000|2025-01-24 17:56:30|20321.2|20309.2|20321.1|20309.1|20321.2|20309.2|20320|20308|1
1737741400000|2025-01-24 17:56:40|20322.3|20310.3|20323.9|20311.9|20323.9|20311.9|20322.3|20310.3|5
1737741410000|2025-01-24 17:56:50|20322.6|20310.6|20326.4|20314.4|20326.4|20314.4|20322.6|20310.6|2
1737741420000|2025-01-24 17:57:00|20322.9|20310.9|20327.5|20315.5|20327.5|20315.5|20322.3|20310.3|3
1737741430000|2025-01-24 17:57:10|20328.7|20316.7|20329.9|20317.9|20329.9|20317.9|20328.7|20316.7|11
1737741440000|2025-01-24 17:57:20|20331|20319|20325.9|20313.9|20333.3|20321.3|20323.5|20311.5|3
1737741450000|2025-01-24 17:57:30|20328.4|20316.4|20333.3|20321.3|20333.3|20321.3|20328.4|20316.4|5
1737741460000|2025-01-24 17:57:40|20328.4|20316.4|20328.4|20316.4|20328.4|20316.4|20328.4|20316.4|5
1737741470000|2025-01-24 17:57:50|20328.3|20316.3|20328.6|20316.6|20329.6|20317.6|20328.3|20316.3|2
1737741490000|2025-01-24 17:58:10|20329.8|20317.8|20328.6|20316.6|20329.8|20317.8|20328.6|20316.6|1
1737741500000|2025-01-24 17:58:20|20327.4|20315.4|20327.5|20315.5|20328.6|20316.6|20326.2|20314.2|12
1737741510000|2025-01-24 17:58:30|20326.3|20314.3|20326.3|20314.3|20326.3|20314.3|20326.3|20314.3|2
1737741520000|2025-01-24 17:58:40|20327.1|20315.1|20325.9|20313.9|20327.1|20315.1|20325.9|20313.9|5
1737741530000|2025-01-24 17:58:50|20327|20315|20325.8|20313.8|20327|20315|20325.8|20313.8|10
1737741540000|2025-01-24 17:59:00|20324.6|20312.6|20325.8|20313.8|20327.1|20315.1|20324.6|20312.6|5
1737741550000|2025-01-24 17:59:10|20326.9|20314.9|20326.9|20314.9|20328.1|20316.1|20326.9|20314.9|2
1737741560000|2025-01-24 17:59:20|20328.2|20316.2|20324.6|20312.6|20328.2|20316.2|20324.5|20312.5|0
1737741570000|2025-01-24 17:59:30|20325.8|20313.8|20324.4|20312.4|20325.8|20313.8|20324.4|20312.4|0
1737741580000|2025-01-24 17:59:40|20324.3|20312.3|20329.3|20317.3|20329.3|20317.3|20323.1|20311.1|4
1737741590000|2025-01-24 17:59:50|20328.3|20316.3|20329.4|20317.4|20330.7|20318.7|20328.2|20316.2|2
1737741600000|2025-01-24 18:00:00|20329.3|20317.3|20329.3|20317.3|20329.3|20317.3|20329.3|20317.3|2
1737741610000|2025-01-24 18:00:10|20335.5|20323.5|20335.4|20323.4|20335.5|20323.5|20334.2|20322.2|3
1737741620000|2025-01-24 18:00:20|20334.2|20322.2|20337.9|20325.9|20337.9|20325.9|20334.2|20322.2|3
1737741630000|2025-01-24 18:00:30|20336.5|20324.5|20327.9|20315.9|20336.5|20324.5|20327.9|20315.9|3
1737741640000|2025-01-24 18:00:40|20326.6|20314.6|20326.7|20314.7|20326.7|20314.7|20325.4|20313.4|5
1737741650000|2025-01-24 18:00:50|20325.6|20313.6|20331.6|20319.6|20331.6|20319.6|20325.6|20313.6|1
1737741660000|2025-01-24 18:01:00|20332.9|20320.9|20330.5|20318.5|20333|20321|20330.5|20318.5|0
1737741670000|2025-01-24 18:01:10|20332|20320|20335.4|20323.4|20335.4|20323.4|20332|20320|4
1737741680000|2025-01-24 18:01:20|20334.3|20322.3|20333|20321|20335.4|20323.4|20333|20321|3
1737741690000|2025-01-24 18:01:30|20333.1|20321.1|20330.7|20318.7|20334.2|20322.2|20330.7|20318.7|0
1737741700000|2025-01-24 18:01:40|20331.8|20319.8|20330.7|20318.7|20331.8|20319.8|20330.7|20318.7|1
1737741710000|2025-01-24 18:01:50|20333.1|20321.1|20333.1|20321.1|20333.1|20321.1|20333.1|20321.1|0
1737741720000|2025-01-24 18:02:00|20334.2|20322.2|20334.3|20322.3|20334.3|20322.3|20333.1|20321.1|1
1737741730000|2025-01-24 18:02:10|20334.1|20322.1|20334.3|20322.3|20334.3|20322.3|20333|20321|1
1737741750000|2025-01-24 18:02:30|20333.2|20321.2|20333.1|20321.1|20333.2|20321.2|20333.1|20321.1|9
1737741760000|2025-01-24 18:02:40|20334.2|20322.2|20334.3|20322.3|20334.3|20322.3|20334.2|20322.2|0
1737741770000|2025-01-24 18:02:50|20336.6|20324.6|20336.9|20324.9|20336.9|20324.9|20335.6|20323.6|6
1737741790000|2025-01-24 18:03:10|20335.7|20323.7|20330.7|20318.7|20335.7|20323.7|20330.7|20318.7|5
1737741810000|2025-01-24 18:03:30|20331.9|20319.9|20331.9|20319.9|20331.9|20319.9|20331.9|20319.9|1
1737741830000|2025-01-24 18:03:50|20334.4|20322.4|20333.2|20321.2|20334.4|20322.4|20333.2|20321.2|3
1737741840000|2025-01-24 18:04:00|20335.7|20323.7|20334.4|20322.4|20336.9|20324.9|20334.4|20322.4|0
1737741850000|2025-01-24 18:04:10|20334.5|20322.5|20336.9|20324.9|20336.9|20324.9|20334.4|20322.4|0
1737741860000|2025-01-24 18:04:20|20335.7|20323.7|20336.9|20324.9|20337|20325|20334.5|20322.5|0
1737741870000|2025-01-24 18:04:30|20336.8|20324.8|20333.2|20321.2|20336.8|20324.8|20333.2|20321.2|1
1737741880000|2025-01-24 18:04:40|20334.3|20322.3|20334.4|20322.4|20334.4|20322.4|20333.2|20321.2|1
1737741890000|2025-01-24 18:04:50|20335.7|20323.7|20336.8|20324.8|20338|20326|20334.4|20322.4|0
1737741900000|2025-01-24 18:05:00|20335.7|20323.7|20335.6|20323.6|20335.7|20323.7|20334.3|20322.3|3
1737741910000|2025-01-24 18:05:10|20334.4|20322.4|20335.6|20323.6|20335.6|20323.6|20334.4|20322.4|0
1737741920000|2025-01-24 18:05:20|20335.5|20323.5|20333.1|20321.1|20335.5|20323.5|20333.1|20321.1|0
1737741930000|2025-01-24 18:05:30|20334.3|20322.3|20333.1|20321.1|20334.4|20322.4|20333.1|20321.1|1
1737741940000|2025-01-24 18:05:40|20331.9|20319.9|20334.4|20322.4|20334.4|20322.4|20331.8|20319.8|2
1737741950000|2025-01-24 18:05:50|20335.6|20323.6|20335.6|20323.6|20335.6|20323.6|20335.6|20323.6|0
1737741990000|2025-01-24 18:06:30|20336.7|20324.7|20336.8|20324.8|20336.8|20324.8|20336.7|20324.7|3
1737742000000|2025-01-24 18:06:40|20338|20326|20338|20326|20338|20326|20338|20326|0
1737742010000|2025-01-24 18:06:50|20339.4|20327.4|20345.5|20333.5|20345.5|20333.5|20339.4|20327.4|62
1737742020000|2025-01-24 18:07:00|20345.4|20333.4|20349.2|20337.2|20349.2|20337.2|20344.5|20332.5|7
1737742030000|2025-01-24 18:07:10|20350.4|20338.4|20350.4|20338.4|20350.5|20338.5|20350.4|20338.4|3
1737742040000|2025-01-24 18:07:20|20349.2|20337.2|20350.4|20338.4|20350.4|20338.4|20349.2|20337.2|4
1737742050000|2025-01-24 18:07:30|20350.5|20338.5|20342.3|20330.3|20351.6|20339.6|20341.1|20329.1|10
1737742060000|2025-01-24 18:07:40|20342.2|20330.2|20340|20328|20342.2|20330.2|20339.8|20327.8|12
1737742070000|2025-01-24 18:07:50|20338.9|20326.9|20337.6|20325.6|20338.9|20326.9|20336.4|20324.4|1
1737742080000|2025-01-24 18:08:00|20336.4|20324.4|20337.7|20325.7|20338.9|20326.9|20336.4|20324.4|13
1737742090000|2025-01-24 18:08:10|20336.5|20324.5|20337.7|20325.7|20337.7|20325.7|20336.5|20324.5|7
1737742100000|2025-01-24 18:08:20|20336.5|20324.5|20336.6|20324.6|20337.9|20325.9|20336.5|20324.5|13
1737742110000|2025-01-24 18:08:30|20337.8|20325.8|20331|20319|20337.8|20325.8|20330|20318|27
1737742120000|2025-01-24 18:08:40|20329.8|20317.8|20326.1|20314.1|20329.8|20317.8|20326.1|20314.1|1
1737742130000|2025-01-24 18:08:50|20326.2|20314.2|20325.9|20313.9|20328.7|20316.7|20325.9|20313.9|14
1737742140000|2025-01-24 18:09:00|20327.1|20315.1|20327.1|20315.1|20327.1|20315.1|20327.1|20315.1|4
1737742150000|2025-01-24 18:09:10|20325.9|20313.9|20334.6|20322.6|20334.6|20322.6|20325.9|20313.9|9
1737742160000|2025-01-24 18:09:20|20334.7|20322.7|20334.7|20322.7|20334.7|20322.7|20334.7|20322.7|0
1737742170000|2025-01-24 18:09:30|20333.5|20321.5|20331.1|20319.1|20334.7|20322.7|20331|20319|2
1737742180000|2025-01-24 18:09:40|20331|20319|20332.3|20320.3|20332.3|20320.3|20331|20319|0
1737742190000|2025-01-24 18:09:50|20333.5|20321.5|20334.8|20322.8|20334.8|20322.8|20333.5|20321.5|1
1737742200000|2025-01-24 18:10:00|20333.7|20321.7|20349.7|20337.7|20349.7|20337.7|20333.7|20321.7|2
1737742210000|2025-01-24 18:10:10|20349.8|20337.8|20349.7|20337.7|20349.8|20337.8|20349.7|20337.7|0
1737742220000|2025-01-24 18:10:20|20348.5|20336.5|20344.7|20332.7|20348.5|20336.5|20342.2|20330.2|8
1737742240000|2025-01-24 18:10:40|20347.2|20335.2|20344.7|20332.7|20347.2|20335.2|20344.7|20332.7|1
1737742250000|2025-01-24 18:10:50|20345.9|20333.9|20343.5|20331.5|20347.2|20335.2|20343.5|20331.5|0
1737742260000|2025-01-24 18:11:00|20344.7|20332.7|20342.5|20330.5|20344.7|20332.7|20342.4|20330.4|3
1737742270000|2025-01-24 18:11:10|20343.8|20331.8|20342.5|20330.5|20344.9|20332.9|20342.5|20330.5|6
1737742280000|2025-01-24 18:11:20|20342.3|20330.3|20333.9|20321.9|20342.3|20330.3|20332.7|20320.7|4
1737742290000|2025-01-24 18:11:30|20334|20322|20332.9|20320.9|20334|20322|20331.5|20319.5|5
1737742300000|2025-01-24 18:11:40|20333|20321|20334.4|20322.4|20334.4|20322.4|20333|20321|9
1737742310000|2025-01-24 18:11:50|20334.3|20322.3|20333.2|20321.2|20334.3|20322.3|20333.1|20321.1|27
1737742320000|2025-01-24 18:12:00|20334.4|20322.4|20335.5|20323.5|20336.6|20324.6|20333.2|20321.2|3
1737742330000|2025-01-24 18:12:10|20335.6|20323.6|20333.3|20321.3|20336.8|20324.8|20333.2|20321.2|9
1737742340000|2025-01-24 18:12:20|20334.6|20322.6|20334.6|20322.6|20334.6|20322.6|20334.6|20322.6|2
1737742350000|2025-01-24 18:12:30|20336.9|20324.9|20325.9|20313.9|20336.9|20324.9|20325.9|20313.9|6
1737742360000|2025-01-24 18:12:40|20324.7|20312.7|20321|20309|20324.7|20312.7|20321|20309|37
1737742370000|2025-01-24 18:12:50|20323.5|20311.5|20323.3|20311.3|20323.5|20311.5|20322.2|20310.2|1
1737742380000|2025-01-24 18:13:00|20323.4|20311.4|20323.3|20311.3|20323.4|20311.4|20323.3|20311.3|0
1737742390000|2025-01-24 18:13:10|20322.1|20310.1|20319.7|20307.7|20323.3|20311.3|20319.6|20307.6|2
1737742400000|2025-01-24 18:13:20|20318.5|20306.5|20323.8|20311.8|20323.8|20311.8|20318.5|20306.5|13
1737742410000|2025-01-24 18:13:30|20326.1|20314.1|20327.4|20315.4|20327.4|20315.4|20326.1|20314.1|3
1737742420000|2025-01-24 18:13:40|20327.5|20315.5|20326.3|20314.3|20327.5|20315.5|20326.3|20314.3|0
1737742430000|2025-01-24 18:13:50|20327.4|20315.4|20331.2|20319.2|20331.2|20319.2|20327.4|20315.4|4
1737742440000|2025-01-24 18:14:00|20331.3|20319.3|20333.9|20321.9|20333.9|20321.9|20331.3|20319.3|3
1737742450000|2025-01-24 18:14:10|20335|20323|20333.6|20321.6|20335|20323|20332.4|20320.4|28
1737742460000|2025-01-24 18:14:20|||||||||5
1737742470000|2025-01-24 18:14:30|20336.1|20324.1|20336.1|20324.1|20336.1|20324.1|20334.9|20322.9|5
1737742500000|2025-01-24 18:15:00|20336.2|20324.2|20336.1|20324.1|20336.2|20324.2|20334.9|20322.9|15
1737742510000|2025-01-24 18:15:10|20333.7|20321.7|20336.1|20324.1|20336.1|20324.1|20333.7|20321.7|1
1737742520000|2025-01-24 18:15:20|20334.9|20322.9|20336.1|20324.1|20336.1|20324.1|20333.6|20321.6|0
1737742530000|2025-01-24 18:15:30|20334.9|20322.9|20334.9|20322.9|20336.1|20324.1|20334.9|20322.9|2
1737742540000|2025-01-24 18:15:40|20336.1|20324.1|20333.7|20321.7|20336.1|20324.1|20333.7|20321.7|6
1737742550000|2025-01-24 18:15:50|20334.9|20322.9|20336.1|20324.1|20336.1|20324.1|20333.7|20321.7|6
1737742560000|2025-01-24 18:16:00|20336.2|20324.2|20336.2|20324.2|20336.2|20324.2|20336.2|20324.2|0
1737742570000|2025-01-24 18:16:10|20337.3|20325.3|20341.3|20329.3|20341.3|20329.3|20337.3|20325.3|30
1737742580000|2025-01-24 18:16:20|20338.9|20326.9|20338.8|20326.8|20338.9|20326.9|20338.8|20326.8|4
1737742590000|2025-01-24 18:16:30|20338.7|20326.7|20338.7|20326.7|20338.7|20326.7|20338.7|20326.7|1
1737742610000|2025-01-24 18:16:50|20338.8|20326.8|20338.8|20326.8|20338.8|20326.8|20338.8|20326.8|1
1737742620000|2025-01-24 18:17:00|20339.9|20327.9|20341.3|20329.3|20341.3|20329.3|20339.9|20327.9|10
1737742630000|2025-01-24 18:17:10|||||||||1
1737742640000|2025-01-24 18:17:20|20340.1|20328.1|20340|20328|20341.3|20329.3|20338.8|20326.8|3
1737742650000|2025-01-24 18:17:30|20341.2|20329.2|20343.8|20331.8|20343.8|20331.8|20341.2|20329.2|2
1737742660000|2025-01-24 18:17:40|20343.7|20331.7|20340|20328|20343.7|20331.7|20338.8|20326.8|6
1737742670000|2025-01-24 18:17:50|20340.1|20328.1|20336.3|20324.3|20340.1|20328.1|20335.1|20323.1|3
1737742680000|2025-01-24 18:18:00|20340|20328|20340|20328|20340.1|20328.1|20340|20328|2
1737742690000|2025-01-24 18:18:10|20339.9|20327.9|20340.1|20328.1|20340.1|20328.1|20339.9|20327.9|1
1737742700000|2025-01-24 18:18:20|20340.3|20328.3|20341.4|20329.4|20342.6|20330.6|20340.2|20328.2|2
1737742710000|2025-01-24 18:18:30|20341.3|20329.3|20341.4|20329.4|20341.4|20329.4|20341.3|20329.3|2
1737742720000|2025-01-24 18:18:40|20341.3|20329.3|20341.3|20329.3|20342.6|20330.6|20340.1|20328.1|0
1737742740000|2025-01-24 18:19:00|20346.4|20334.4|20347.6|20335.6|20347.6|20335.6|20346.3|20334.3|12
1737742750000|2025-01-24 18:19:10|20348.8|20336.8|20347.6|20335.6|20348.8|20336.8|20347.6|20335.6|0
1737742760000|2025-01-24 18:19:20|20346.3|20334.3|20345.2|20333.2|20346.3|20334.3|20343.9|20331.9|2
1737742770000|2025-01-24 18:19:30|20345.1|20333.1|20343.9|20331.9|20345.2|20333.2|20343.9|20331.9|0
1737742780000|2025-01-24 18:19:40|20347.6|20335.6|20346.4|20334.4|20347.6|20335.6|20346.4|20334.4|3
1737742790000|2025-01-24 18:19:50|20346.5|20334.5|20346.4|20334.4|20346.5|20334.5|20346.4|20334.4|2
1737742800000|2025-01-24 18:20:00|20345.3|20333.3|20346.4|20334.4|20346.4|20334.4|20345.1|20333.1|1
1737742820000|2025-01-24 18:20:20|20345.2|20333.2|20346.4|20334.4|20347.6|20335.6|20345.1|20333.1|0
1737742830000|2025-01-24 18:20:30|20347.7|20335.7|20344.1|20332.1|20347.7|20335.7|20342.9|20330.9|17
1737742850000|2025-01-24 18:20:50|20345.3|20333.3|20344.1|20332.1|20345.3|20333.3|20344|20332|11
1737742860000|2025-01-24 18:21:00|20345.3|20333.3|20344.1|20332.1|20345.3|20333.3|20342.9|20330.9|0
1737742870000|2025-01-24 18:21:10|20344.2|20332.2|20346.4|20334.4|20350.2|20338.2|20344.2|20332.2|12
1737742880000|2025-01-24 18:21:20|20347.6|20335.6|20345.1|20333.1|20347.6|20335.6|20345.1|20333.1|1
1737742890000|2025-01-24 18:21:30|20345.2|20333.2|20348.7|20336.7|20348.7|20336.7|20345.1|20333.1|2
1737742900000|2025-01-24 18:21:40|20347.6|20335.6|20348.7|20336.7|20348.7|20336.7|20346.4|20334.4|3
1737742910000|2025-01-24 18:21:50|20347.6|20335.6|20346.4|20334.4|20347.6|20335.6|20346.4|20334.4|0
1737742920000|2025-01-24 18:22:00|20345.3|20333.3|20346.4|20334.4|20346.4|20334.4|20345.3|20333.3|0
1737742930000|2025-01-24 18:22:10|20345.3|20333.3|20345.3|20333.3|20345.3|20333.3|20345.3|20333.3|0
1737742940000|2025-01-24 18:22:20|20344.1|20332.1|20346.4|20334.4|20346.4|20334.4|20344.1|20332.1|0
1737742950000|2025-01-24 18:22:30|20345.3|20333.3|20346.6|20334.6|20346.6|20334.6|20345.3|20333.3|1
1737742960000|2025-01-24 18:22:40|20346.7|20334.7|20346.6|20334.6|20347.9|20335.9|20345.3|20333.3|7
1737742970000|2025-01-24 18:22:50|20346.5|20334.5|20344.1|20332.1|20346.5|20334.5|20344|20332|3
1737742980000|2025-01-24 18:23:00|20344|20332|20344|20332|20344.1|20332.1|20342.9|20330.9|0
1737742990000|2025-01-24 18:23:10|20342.9|20330.9|20344|20332|20344|20332|20342.9|20330.9|0
1737743000000|2025-01-24 18:23:20|20342.9|20330.9|20342.6|20330.6|20342.9|20330.9|20341.4|20329.4|1
1737743010000|2025-01-24 18:23:30|20343.9|20331.9|20345.1|20333.1|20345.1|20333.1|20342.7|20330.7|4
1737743020000|2025-01-24 18:23:40|20345.3|20333.3|20343.9|20331.9|20347.6|20335.6|20342.9|20330.9|3
1737743030000|2025-01-24 18:23:50|20344|20332|20347.7|20335.7|20347.7|20335.7|20344|20332|2
1737743040000|2025-01-24 18:24:00|20347.5|20335.5|20347.6|20335.6|20347.6|20335.6|20347.5|20335.5|17
1737743050000|2025-01-24 18:24:10|20346.3|20334.3|20345.3|20333.3|20346.3|20334.3|20345.2|20333.2|5
1737743060000|2025-01-24 18:24:20|20346.5|20334.5|20346.5|20334.5|20346.5|20334.5|20346.5|20334.5|0
1737743070000|2025-01-24 18:24:30|20347.7|20335.7|20345.1|20333.1|20347.7|20335.7|20343.9|20331.9|15
1737743080000|2025-01-24 18:24:40|20342.3|20330.3|20342.8|20330.8|20342.8|20330.8|20341.1|20329.1|35
1737743090000|2025-01-24 18:24:50|20345.1|20333.1|20345.3|20333.3|20346.2|20334.2|20345.1|20333.1|0
1737743100000|2025-01-24 18:25:00|20344|20332|20342.5|20330.5|20346.5|20334.5|20342.5|20330.5|32
1737743110000|2025-01-24 18:25:10|20342.6|20330.6|20342.7|20330.7|20342.7|20330.7|20340.3|20328.3|5
1737743120000|2025-01-24 18:25:20|20342.8|20330.8|20342.9|20330.9|20345.1|20333.1|20342.7|20330.7|10
1737743130000|2025-01-24 18:25:30|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|0
1737743140000|2025-01-24 18:25:40|20343|20331|20342.8|20330.8|20343|20331|20342.8|20330.8|12
1737743150000|2025-01-24 18:25:50|20342.7|20330.7|20342.8|20330.8|20342.8|20330.8|20342.7|20330.7|4
1737743160000|2025-01-24 18:26:00|20343.2|20331.2|20344.3|20332.3|20345.5|20333.5|20343.2|20331.2|50
1737743170000|2025-01-24 18:26:10|20345.4|20333.4|20343|20331|20345.5|20333.5|20342.9|20330.9|8
1737743180000|2025-01-24 18:26:20|||||||||5
1737743190000|2025-01-24 18:26:30|20341.9|20329.9|20343|20331|20343|20331|20341.9|20329.9|27
1737743200000|2025-01-24 18:26:40|20341.9|20329.9|20341.9|20329.9|20343|20331|20341.9|20329.9|26
1737743210000|2025-01-24 18:26:50|20343|20331|20344.2|20332.2|20344.2|20332.2|20343|20331|15
1737743220000|2025-01-24 18:27:00|20345.3|20333.3|20340.7|20328.7|20345.3|20333.3|20340.7|20328.7|14
1737743230000|2025-01-24 18:27:10|20340.5|20328.5|20343|20331|20343|20331|20340.5|20328.5|33
1737743240000|2025-01-24 18:27:20|20344.3|20332.3|20344.3|20332.3|20344.3|20332.3|20344.3|20332.3|1
1737743250000|2025-01-24 18:27:30|20345.4|20333.4|20345.5|20333.5|20345.5|20333.5|20345.4|20333.4|1
1737743270000|2025-01-24 18:27:50|20344|20332|20344.2|20332.2|20344.2|20332.2|20344|20332|14
1737743280000|2025-01-24 18:28:00|20342.8|20330.8|20344.1|20332.1|20345.4|20333.4|20342.8|20330.8|17
1737743290000|2025-01-24 18:28:10|20344.2|20332.2|20344.4|20332.4|20345.5|20333.5|20344.2|20332.2|8
1737743300000|2025-01-24 18:28:20|20345.5|20333.5|20340.4|20328.4|20345.5|20333.5|20340.4|20328.4|23
1737743310000|2025-01-24 18:28:30|20340.2|20328.2|20335.3|20323.3|20340.2|20328.2|20335.3|20323.3|9
1737743320000|2025-01-24 18:28:40|20337.9|20325.9|20338.2|20326.2|20338.2|20326.2|20336.8|20324.8|8
1737743330000|2025-01-24 18:28:50|20338.3|20326.3|20340.7|20328.7|20343.2|20331.2|20338.2|20326.2|8
1737743340000|2025-01-24 18:29:00|20340.8|20328.8|20340.7|20328.7|20340.8|20328.8|20340.7|20328.7|2
1737743350000|2025-01-24 18:29:10|20340.8|20328.8|20343|20331|20343.1|20331.1|20340.8|20328.8|2
1737743360000|2025-01-24 18:29:20|20343.1|20331.1|20345.4|20333.4|20345.4|20333.4|20343.1|20331.1|0
1737743370000|2025-01-24 18:29:30|20343|20331|20344.3|20332.3|20344.3|20332.3|20343|20331|1
1737743380000|2025-01-24 18:29:40|20344.2|20332.2|20341.7|20329.7|20344.3|20332.3|20341.7|20329.7|6
1737743390000|2025-01-24 18:29:50|20337.6|20325.6|20336.4|20324.4|20338.8|20326.8|20336.3|20324.3|14
1737743400000|2025-01-24 18:30:00|20336.3|20324.3|20339.9|20327.9|20340.2|20328.2|20336.3|20324.3|23
1737743410000|2025-01-24 18:30:10|20338.7|20326.7|20337.5|20325.5|20338.7|20326.7|20337.5|20325.5|3
1737743420000|2025-01-24 18:30:20|20333.5|20321.5|20334.6|20322.6|20334.6|20322.6|20332.3|20320.3|17
1737743430000|2025-01-24 18:30:30|20334.4|20322.4|20334.6|20322.6|20334.6|20322.6|20332.1|20320.1|19
1737743440000|2025-01-24 18:30:40|20332.3|20320.3|20331.3|20319.3|20332.3|20320.3|20329.9|20317.9|8
1737743450000|2025-01-24 18:30:50|20332.6|20320.6|20327.7|20315.7|20332.6|20320.6|20327.7|20315.7|7
1737743460000|2025-01-24 18:31:00|20328.9|20316.9|20331.4|20319.4|20332.5|20320.5|20328.8|20316.8|5
1737743470000|2025-01-24 18:31:10|20331.3|20319.3|20330.2|20318.2|20332.6|20320.6|20330.2|20318.2|0
1737743480000|2025-01-24 18:31:20|20332.6|20320.6|20327.8|20315.8|20332.6|20320.6|20327.7|20315.7|5
1737743490000|2025-01-24 18:31:30|20327.9|20315.9|20327.9|20315.9|20327.9|20315.9|20327.9|20315.9|3
1737743510000|2025-01-24 18:31:50|20327.8|20315.8|20325.5|20313.5|20327.8|20315.8|20325.5|20313.5|0
1737743520000|2025-01-24 18:32:00|20325.4|20313.4|20323|20311|20325.4|20313.4|20321.8|20309.8|6
1737743540000|2025-01-24 18:32:20|20320.7|20308.7|20323|20311|20323|20311|20320.7|20308.7|0
1737743550000|2025-01-24 18:32:30|20324.2|20312.2|20330.3|20318.3|20330.3|20318.3|20324.2|20312.2|2
1737743560000|2025-01-24 18:32:40|20327.7|20315.7|20327.8|20315.8|20328.9|20316.9|20327.7|20315.7|5
1737743570000|2025-01-24 18:32:50|20325.2|20313.2|20325.2|20313.2|20325.2|20313.2|20325.2|20313.2|5
1737743580000|2025-01-24 18:33:00|20326.4|20314.4|20325.3|20313.3|20326.5|20314.5|20325.2|20313.2|9
1737743590000|2025-01-24 18:33:10|20327.7|20315.7|20327.7|20315.7|20330|20318|20327.7|20315.7|4
1737743600000|2025-01-24 18:33:20|20330|20318|20328.8|20316.8|20330|20318|20328.8|20316.8|1
1737743610000|2025-01-24 18:33:30|20327.7|20315.7|20328.8|20316.8|20330|20318|20327.6|20315.6|1
1737743620000|2025-01-24 18:33:40|20330.1|20318.1|20340.2|20328.2|20341.2|20329.2|20330.1|20318.1|5
1737743630000|2025-01-24 18:33:50|20341.4|20329.4|20351.2|20339.2|20351.3|20339.3|20340.2|20328.2|3
1737743640000|2025-01-24 18:34:00|20347.6|20335.6|20347.1|20335.1|20347.6|20335.6|20346.4|20334.4|10
1737743650000|2025-01-24 18:34:10|20348.4|20336.4|20350.7|20338.7|20350.7|20338.7|20347.1|20335.1|18
1737743660000|2025-01-24 18:34:20|20351.8|20339.8|20351.9|20339.9|20352|20340|20350.8|20338.8|2
1737743670000|2025-01-24 18:34:30|20353.2|20341.2|20352|20340|20353.2|20341.2|20352|20340|0
1737743680000|2025-01-24 18:34:40|20353.2|20341.2|20353.4|20341.4|20354.5|20342.5|20353.2|20341.2|6
1737743690000|2025-01-24 18:34:50|20354.5|20342.5|20357|20345|20357|20345|20354.5|20342.5|6
1737743700000|2025-01-24 18:35:00|20357.1|20345.1|20357.1|20345.1|20357.1|20345.1|20357|20345|9
1737743710000|2025-01-24 18:35:10|20359.4|20347.4|20359.4|20347.4|20359.4|20347.4|20359.4|20347.4|2
1737743720000|2025-01-24 18:35:20|20358.3|20346.3|20359.4|20347.4|20359.4|20347.4|20358.3|20346.3|2
1737743730000|2025-01-24 18:35:30|||||||||5
1737743740000|2025-01-24 18:35:40|20358.3|20346.3|20362.3|20350.3|20362.3|20350.3|20358.3|20346.3|10
1737743750000|2025-01-24 18:35:50|20362.4|20350.4|20364.8|20352.8|20364.8|20352.8|20362.4|20350.4|8
1737743760000|2025-01-24 18:36:00|20365.9|20353.9|20365.9|20353.9|20367.1|20355.1|20364.7|20352.7|10
1737743770000|2025-01-24 18:36:10|20364.7|20352.7|20362.3|20350.3|20365.9|20353.9|20362.3|20350.3|9
1737743780000|2025-01-24 18:36:20|20362.4|20350.4|20359.7|20347.7|20362.4|20350.4|20357.4|20345.4|4
1737743790000|2025-01-24 18:36:30|20359.8|20347.8|20359.9|20347.9|20363.5|20351.5|20358.6|20346.6|5
1737743800000|2025-01-24 18:36:40|20359.8|20347.8|20357.4|20345.4|20359.8|20347.8|20357.4|20345.4|6
1737743810000|2025-01-24 18:36:50|20357.3|20345.3|20357.3|20345.3|20357.4|20345.4|20357.2|20345.2|0
1737743820000|2025-01-24 18:37:00|20357.2|20345.2|20357.2|20345.2|20357.3|20345.3|20354.7|20342.7|3
1737743830000|2025-01-24 18:37:10|20356|20344|20354.7|20342.7|20356|20344|20354.7|20342.7|0
1737743840000|2025-01-24 18:37:20|20353.4|20341.4|20349.8|20337.8|20353.5|20341.5|20348.5|20336.5|5
1737743850000|2025-01-24 18:37:30|20348.5|20336.5|20349.7|20337.7|20349.8|20337.8|20348.5|20336.5|1
1737743860000|2025-01-24 18:37:40|20349.8|20337.8|20349.9|20337.9|20349.9|20337.9|20349.7|20337.7|0
1737743870000|2025-01-24 18:37:50|20346.2|20334.2|20344.8|20332.8|20347.3|20335.3|20344.8|20332.8|7
1737743880000|2025-01-24 18:38:00|20344.7|20332.7|20344.9|20332.9|20344.9|20332.9|20340.9|20328.9|9
1737743890000|2025-01-24 18:38:10|20344.8|20332.8|20347.1|20335.1|20347.1|20335.1|20344.7|20332.7|7
1737743900000|2025-01-24 18:38:20|20348.3|20336.3|20348.5|20336.5|20349.5|20337.5|20348.3|20336.3|1
1737743910000|2025-01-24 18:38:30|20347.3|20335.3|20346|20334|20350.9|20338.9|20346|20334|3
1737743920000|2025-01-24 18:38:40|20344.9|20332.9|20340.9|20328.9|20344.9|20332.9|20340.9|20328.9|1
1737743930000|2025-01-24 18:38:50|20339.8|20327.8|20339.3|20327.3|20339.8|20327.8|20339.3|20327.3|12
1737743940000|2025-01-24 18:39:00|20339.4|20327.4|20340.4|20328.4|20341.8|20329.8|20339.2|20327.2|4
1737743950000|2025-01-24 18:39:10|20340.6|20328.6|20348|20336|20348.1|20336.1|20340.6|20328.6|10
1737743960000|2025-01-24 18:39:20|20347.9|20335.9|20347.9|20335.9|20348|20336|20344.2|20332.2|8
1737743970000|2025-01-24 18:39:30|20346.7|20334.7|20350.4|20338.4|20351.6|20339.6|20346.7|20334.7|5
1737743980000|2025-01-24 18:39:40|20350.3|20338.3|20350.2|20338.2|20351.6|20339.6|20349.1|20337.1|6
1737743990000|2025-01-24 18:39:50|20352.7|20340.7|20355.3|20343.3|20355.3|20343.3|20352.7|20340.7|2
1737744000000|2025-01-24 18:40:00|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|0
1737744010000|2025-01-24 18:40:10|20355.5|20343.5|20355.4|20343.4|20356.7|20344.7|20355.4|20343.4|4
1737744020000|2025-01-24 18:40:20|20357.7|20345.7|20359|20347|20359|20347|20357.7|20345.7|2
1737744030000|2025-01-24 18:40:30|20359.1|20347.1|20359.1|20347.1|20359.1|20347.1|20359.1|20347.1|1
1737744040000|2025-01-24 18:40:40|20357.7|20345.7|20358.9|20346.9|20358.9|20346.9|20356.5|20344.5|6
1737744050000|2025-01-24 18:40:50|20357.7|20345.7|20362.7|20350.7|20362.7|20350.7|20357.7|20345.7|0
1737744060000|2025-01-24 18:41:00|20361.5|20349.5|20361.5|20349.5|20365.1|20353.1|20361.5|20349.5|0
1737744070000|2025-01-24 18:41:10|20362.6|20350.6|20359|20347|20362.6|20350.6|20359|20347|1
1737744080000|2025-01-24 18:41:20|20356.5|20344.5|20356.5|20344.5|20357.6|20345.6|20356.5|20344.5|0
1737744090000|2025-01-24 18:41:30|20355|20343|20346.5|20334.5|20355|20343|20346.5|20334.5|14
1737744100000|2025-01-24 18:41:40|20346.4|20334.4|20345.2|20333.2|20346.5|20334.5|20345.2|20333.2|3
1737744110000|2025-01-24 18:41:50|20348.7|20336.7|20346.3|20334.3|20348.7|20336.7|20346.3|20334.3|9
1737744120000|2025-01-24 18:42:00|20346.2|20334.2|20343.8|20331.8|20346.3|20334.3|20343.8|20331.8|0
1737744130000|2025-01-24 18:42:10|20342.5|20330.5|20343.5|20331.5|20343.8|20331.8|20342.5|20330.5|6
1737744140000|2025-01-24 18:42:20|20343.7|20331.7|20343.6|20331.6|20347.3|20335.3|20343.5|20331.5|9
1737744150000|2025-01-24 18:42:30|20343.7|20331.7|20343.6|20331.6|20344.8|20332.8|20343.6|20331.6|1
1737744170000|2025-01-24 18:42:50|20340.1|20328.1|20342.6|20330.6|20342.6|20330.6|20339|20327|2
1737744180000|2025-01-24 18:43:00|20342.7|20330.7|20347.4|20335.4|20347.5|20335.5|20342.7|20330.7|2
1737744190000|2025-01-24 18:43:10|20347.5|20335.5|20348.7|20336.7|20348.7|20336.7|20347.5|20335.5|1
1737744200000|2025-01-24 18:43:20|20347.4|20335.4|20343.6|20331.6|20347.4|20335.4|20343.5|20331.5|24
1737744210000|2025-01-24 18:43:30|20344.8|20332.8|20344.8|20332.8|20344.8|20332.8|20344.8|20332.8|0
1737744220000|2025-01-24 18:43:40|20344.9|20332.9|20347.4|20335.4|20347.4|20335.4|20344.9|20332.9|2
1737744230000|2025-01-24 18:43:50|20347.3|20335.3|20347.3|20335.3|20348.5|20336.5|20347.3|20335.3|2
1737744240000|2025-01-24 18:44:00|20347.4|20335.4|20342.8|20330.8|20349.8|20337.8|20341.6|20329.6|3
1737744250000|2025-01-24 18:44:10|20344|20332|20345|20333|20345.1|20333.1|20344|20332|12
1737744260000|2025-01-24 18:44:20|20346.2|20334.2|20347.4|20335.4|20348.9|20336.9|20344.2|20332.2|15
1737744270000|2025-01-24 18:44:30|20348.6|20336.6|20346.2|20334.2|20348.6|20336.6|20346.2|20334.2|5
1737744280000|2025-01-24 18:44:40|20347.4|20335.4|20335.7|20323.7|20347.4|20335.4|20334.6|20322.6|12
1737744290000|2025-01-24 18:44:50|20334.4|20322.4|20334.5|20322.5|20334.5|20322.5|20333.2|20321.2|4
1737744300000|2025-01-24 18:45:00|20333.2|20321.2|20334.4|20322.4|20334.4|20322.4|20330.7|20318.7|6
1737744310000|2025-01-24 18:45:10|20334.5|20322.5|20338.2|20326.2|20339.4|20327.4|20334.5|20322.5|8
1737744320000|2025-01-24 18:45:20|20339.4|20327.4|20338.3|20326.3|20339.4|20327.4|20335.9|20323.9|1
1737744330000|2025-01-24 18:45:30|20332.9|20320.9|20325.4|20313.4|20332.9|20320.9|20324.2|20312.2|28
1737744340000|2025-01-24 18:45:40|20325.7|20313.7|20321.7|20309.7|20326.8|20314.8|20320.7|20308.7|23
1737744350000|2025-01-24 18:45:50|20322|20310|20319.2|20307.2|20323.2|20311.2|20316.7|20304.7|62
1737744360000|2025-01-24 18:46:00|20319.1|20307.1|20308.2|20296.2|20319.1|20307.1|20307.1|20295.1|18
1737744370000|2025-01-24 18:46:10|20309.6|20297.6|20308.2|20296.2|20310.8|20298.8|20303.3|20291.3|12
1737744380000|2025-01-24 18:46:20|20299.3|20287.3|20306.8|20294.8|20306.8|20294.8|20299.2|20287.2|18
1737744390000|2025-01-24 18:46:30|20308.1|20296.1|20310.4|20298.4|20314.4|20302.4|20308.1|20296.1|6
1737744400000|2025-01-24 18:46:40|20308.1|20296.1|20304.3|20292.3|20308.1|20296.1|20303.1|20291.1|59
1737744410000|2025-01-24 18:46:50|20305.5|20293.5|20309.2|20297.2|20309.2|20297.2|20305.5|20293.5|3
1737744420000|2025-01-24 18:47:00|20310.5|20298.5|20318.1|20306.1|20318.1|20306.1|20310.5|20298.5|3
1737744430000|2025-01-24 18:47:10|20318.2|20306.2|20319.2|20307.2|20320.5|20308.5|20318.1|20306.1|2
1737744440000|2025-01-24 18:47:20|20320.5|20308.5|20320.6|20308.6|20324.3|20312.3|20320.5|20308.5|3
1737744450000|2025-01-24 18:47:30|20321.7|20309.7|20324.3|20312.3|20325.6|20313.6|20321.7|20309.7|16
1737744460000|2025-01-24 18:47:40|20325.7|20313.7|20319.8|20307.8|20326.9|20314.9|20318.6|20306.6|12
1737744470000|2025-01-24 18:47:50|20319.7|20307.7|20318.5|20306.5|20319.7|20307.7|20318.5|20306.5|0
1737744480000|2025-01-24 18:48:00|20319.8|20307.8|20320.9|20308.9|20320.9|20308.9|20318.5|20306.5|1
1737744490000|2025-01-24 18:48:10|20318.6|20306.6|20318.5|20306.5|20320.9|20308.9|20318.5|20306.5|3
1737744500000|2025-01-24 18:48:20|20319.7|20307.7|20318.2|20306.2|20320.8|20308.8|20318.2|20306.2|11
1737744510000|2025-01-24 18:48:30|20316.8|20304.8|20315.6|20303.6|20318|20306|20315.6|20303.6|11
1737744520000|2025-01-24 18:48:40|20316.7|20304.7|20315.6|20303.6|20316.7|20304.7|20315.6|20303.6|0
1737744530000|2025-01-24 18:48:50|20316.7|20304.7|20320.8|20308.8|20322.1|20310.1|20316.7|20304.7|2
1737744540000|2025-01-24 18:49:00|20322.1|20310.1|20322.1|20310.1|20322.1|20310.1|20320.8|20308.8|9
1737744550000|2025-01-24 18:49:10|20323.3|20311.3|20320.7|20308.7|20323.3|20311.3|20320.7|20308.7|4
1737744560000|2025-01-24 18:49:20|20318.3|20306.3|20321.9|20309.9|20322|20310|20318.2|20306.2|2
1737744570000|2025-01-24 18:49:30|20320.7|20308.7|20315.7|20303.7|20320.7|20308.7|20315.7|20303.7|2
1737744580000|2025-01-24 18:49:40|20314.6|20302.6|20311.9|20299.9|20314.6|20302.6|20310.7|20298.7|15
1737744590000|2025-01-24 18:49:50|20313.2|20301.2|20310.7|20298.7|20313.2|20301.2|20310.7|20298.7|6
1737744600000|2025-01-24 18:50:00|20311.9|20299.9|20317.2|20297.2|20317.2|20303.7|20308.5|20296.5|10
1737744610000|2025-01-24 18:50:10|20312.2|20300.2|20315.9|20303.9|20315.9|20303.9|20312.2|20300.2|9
1737744620000|2025-01-24 18:50:20|20316|20304|20317.2|20305.2|20317.2|20305.2|20315.8|20303.8|6
1737744630000|2025-01-24 18:50:30|20318.3|20306.3|20318.2|20306.2|20319.4|20307.4|20318.2|20306.2|1
1737744640000|2025-01-24 18:50:40|20315.8|20303.8|20320.8|20308.8|20320.8|20308.8|20315.7|20303.7|11
1737744650000|2025-01-24 18:50:50|20319.6|20307.6|20322.2|20310.2|20322.2|20310.2|20317.2|20305.2|2
1737744660000|2025-01-24 18:51:00|20320.9|20308.9|20323.3|20311.3|20323.3|20311.3|20320.9|20308.9|0
1737744670000|2025-01-24 18:51:10|20320.9|20308.9|20319.7|20307.7|20320.9|20308.9|20318.5|20306.5|0
1737744680000|2025-01-24 18:51:20|20318.5|20306.5|20315.9|20303.9|20318.5|20306.5|20314.6|20302.6|4
1737744690000|2025-01-24 18:51:30|20318.4|20306.4|20319.6|20307.6|20320.7|20308.7|20318.4|20306.4|2
1737744700000|2025-01-24 18:51:40|20318.4|20306.4|20319.7|20307.7|20319.8|20307.8|20318.4|20306.4|6
1737744710000|2025-01-24 18:51:50|20318.5|20306.5|20317.3|20305.3|20318.5|20306.5|20315.8|20303.8|4
1737744720000|2025-01-24 18:52:00|20318.4|20306.4|20317.3|20305.3|20318.5|20306.5|20313.6|20301.6|3
1737744730000|2025-01-24 18:52:10|20319.6|20307.6|20320.9|20308.9|20321|20309|20319.6|20307.6|8
1737744740000|2025-01-24 18:52:20|20319.8|20307.8|20318.4|20306.4|20319.8|20307.8|20318.4|20306.4|7
1737744750000|2025-01-24 18:52:30|20319.6|20307.6|20319.7|20307.7|20322.2|20310.2|20319.6|20307.6|2
1737744760000|2025-01-24 18:52:40|20319.6|20307.6|20318.4|20306.4|20319.6|20307.6|20317.2|20305.2|2
1737744770000|2025-01-24 18:52:50|20317.2|20305.2|20317.1|20305.1|20317.3|20305.3|20317.1|20305.1|1
1737744780000|2025-01-24 18:53:00|20317.2|20305.2|20315.9|20303.9|20317.2|20305.2|20315.9|20303.9|0
1737744790000|2025-01-24 18:53:10|20315.7|20303.7|20320.6|20308.6|20320.7|20308.7|20314.6|20302.6|2
1737744800000|2025-01-24 18:53:20|20320.7|20308.7|20314.8|20302.8|20320.7|20308.7|20314.8|20302.8|43
1737744810000|2025-01-24 18:53:30|20316.1|20304.1|20321.4|20309.4|20322.6|20310.6|20316.1|20304.1|28
1737744820000|2025-01-24 18:53:40|20321.3|20309.3|20321.3|20309.3|20321.3|20309.3|20321.3|20309.3|1
1737744830000|2025-01-24 18:53:50|20322.4|20310.4|20324.9|20312.9|20327.3|20315.3|20322.4|20310.4|3
1737744840000|2025-01-24 18:54:00|20325|20313|20323.8|20311.8|20326.2|20314.2|20323.8|20311.8|2
1737744850000|2025-01-24 18:54:10|20324.9|20312.9|20324.9|20312.9|20326.1|20314.1|20323.7|20311.7|5
1737744860000|2025-01-24 18:54:20|20326.1|20314.1|20324.8|20312.8|20327.2|20315.2|20324.7|20312.7|8
1737744870000|2025-01-24 18:54:30|20323.6|20311.6|20323.7|20311.7|20323.7|20311.7|20322.4|20310.4|0
1737744880000|2025-01-24 18:54:40|20326.1|20314.1|20328.5|20316.5|20328.5|20316.5|20326.1|20314.1|5
1737744890000|2025-01-24 18:54:50|20327.3|20315.3|20328.6|20316.6|20328.7|20316.7|20327.2|20315.2|2
1737744900000|2025-01-24 18:55:00|20329.7|20317.7|20327.3|20315.3|20329.7|20317.7|20327.3|20315.3|3
1737744910000|2025-01-24 18:55:10|20326.1|20314.1|20331|20319|20331|20319|20326.1|20314.1|16
1737744920000|2025-01-24 18:55:20|20329.8|20317.8|20333.4|20321.4|20334.7|20322.7|20329.7|20317.7|4
1737744930000|2025-01-24 18:55:30|20332.2|20320.2|20327.1|20315.1|20333.3|20321.3|20327|20315|18
1737744940000|2025-01-24 18:55:40|20325.9|20313.9|20328.3|20316.3|20328.4|20316.4|20325.8|20313.8|4
1737744950000|2025-01-24 18:55:50|20329.6|20317.6|20328.3|20316.3|20329.6|20317.6|20328.3|20316.3|2
1737744960000|2025-01-24 18:56:00|20330.6|20318.6|20333.3|20321.3|20333.3|20321.3|20330.6|20318.6|17
1737744970000|2025-01-24 18:56:10|20333.2|20321.2|20330.7|20318.7|20333.2|20321.2|20330.7|20318.7|6
1737744980000|2025-01-24 18:56:20|20332|20320|20330.6|20318.6|20333.1|20321.1|20330.6|20318.6|11
1737744990000|2025-01-24 18:56:30|20329.4|20317.4|20332|20320|20332|20320|20326.8|20314.8|68
1737745000000|2025-01-24 18:56:40|20333.1|20321.1|20325.6|20313.6|20333.1|20321.1|20325.6|20313.6|22
1737745010000|2025-01-24 18:56:50|20326.8|20314.8|20328|20316|20328.2|20316.2|20326.8|20314.8|8
1737745020000|2025-01-24 18:57:00|20329.2|20317.2|20326.8|20314.8|20329.2|20317.2|20325.6|20313.6|12
1737745030000|2025-01-24 18:57:10|20325.6|20313.6|20314|20302|20326.8|20314.8|20313.9|20301.9|8
1737745040000|2025-01-24 18:57:20|20312.6|20300.6|20315|20303|20315|20303|20312.6|20300.6|10
1737745050000|2025-01-24 18:57:30|20313.7|20301.7|20316|20304|20316|20304|20312.3|20300.3|17
1737745060000|2025-01-24 18:57:40|20314.8|20302.8|20323.8|20311.8|20325|20313|20314.8|20302.8|8
1737745070000|2025-01-24 18:57:50|20323.7|20311.7|20322.9|20310.9|20325.1|20313.1|20320.2|20308.2|12
1737745080000|2025-01-24 18:58:00|20321.6|20309.6|20325.4|20313.4|20326.6|20314.6|20321.5|20309.5|7
1737745090000|2025-01-24 18:58:10|20325.5|20313.5|20327.7|20315.7|20327.7|20315.7|20324|20312|5
1737745100000|2025-01-24 18:58:20|20327.6|20315.6|20324.9|20312.9|20327.7|20315.7|20324.9|20312.9|4
1737745110000|2025-01-24 18:58:30|20327.3|20315.3|20327.4|20315.4|20327.4|20315.4|20327.3|20315.3|9
1737745120000|2025-01-24 18:58:40|20327.3|20315.3|20330.2|20318.2|20330.2|20318.2|20325.8|20313.8|20
1737745130000|2025-01-24 18:58:50|20330.3|20318.3|20329.3|20317.3|20330.4|20318.4|20329.2|20317.2|8
1737745140000|2025-01-24 18:59:00|20330.5|20318.5|20325.6|20313.6|20330.6|20318.6|20325.6|20313.6|34
1737745150000|2025-01-24 18:59:10|20323.3|20311.3|20323.4|20311.4|20325.7|20313.7|20322.2|20310.2|37
1737745160000|2025-01-24 18:59:20|20325.7|20313.7|20328.5|20316.5|20328.5|20316.5|20325.6|20313.6|33
1737745170000|2025-01-24 18:59:30|20326.2|20314.2|20324.7|20312.7|20329.4|20317.4|20324.7|20312.7|85
1737745180000|2025-01-24 18:59:40|20324.6|20312.6|20317.8|20305.8|20324.6|20312.6|20317.2|20305.2|112
1737745190000|2025-01-24 18:59:50|20317.7|20305.7|20319.8|20307.8|20321|20309|20317.5|20305.5|98
1737745200000|2025-01-24 19:00:00|20319.5|20307.5|20322.1|20310.1|20322.1|20310.1|20317.1|20305.1|26
1737745210000|2025-01-24 19:00:10|20322.2|20310.2|20316.9|20304.9|20322.2|20310.2|20314.6|20302.6|25
1737745220000|2025-01-24 19:00:20|20315.6|20303.6|20316.9|20304.9|20316.9|20304.9|20315.6|20303.6|23
1737745230000|2025-01-24 19:00:30|20315.7|20303.7|20316.9|20304.9|20316.9|20304.9|20314.6|20302.6|19
1737745240000|2025-01-24 19:00:40|20316.8|20304.8|20316.7|20304.7|20316.8|20304.8|20314.4|20302.4|3
1737745250000|2025-01-24 19:00:50|20315.5|20303.5|20309.5|20297.5|20315.5|20303.5|20309.5|20297.5|39
1737745260000|2025-01-24 19:01:00|20310.6|20298.6|20312|20300|20315.6|20303.6|20309.6|20297.6|5
1737745270000|2025-01-24 19:01:10|20310.7|20298.7|20312|20300|20313.1|20301.1|20310.7|20298.7|2
1737745280000|2025-01-24 19:01:20|20309.6|20297.6|20309.5|20297.5|20309.6|20297.6|20309.5|20297.5|2
1737745290000|2025-01-24 19:01:30|20309.6|20297.6|20304.6|20292.6|20309.6|20297.6|20304.6|20292.6|1
1737745300000|2025-01-24 19:01:40|20305.8|20293.8|20306.9|20294.9|20306.9|20294.9|20304.6|20292.6|22
1737745310000|2025-01-24 19:01:50|20308|20296|20309.4|20297.4|20309.5|20297.5|20308|20296|10
1737745320000|2025-01-24 19:02:00|20308.2|20296.2|20309.4|20297.4|20309.4|20297.4|20308.2|20296.2|3
1737745330000|2025-01-24 19:02:10|20308.2|20296.2|20308.2|20296.2|20309.4|20297.4|20307.1|20295.1|4
1737745340000|2025-01-24 19:02:20|20309.4|20297.4|20307.1|20295.1|20309.4|20297.4|20307.1|20295.1|0
1737745350000|2025-01-24 19:02:30|20307|20295|20304.6|20292.6|20309.4|20297.4|20304.6|20292.6|2
1737745360000|2025-01-24 19:02:40|20304.4|20292.4|20303.2|20291.2|20304.5|20292.5|20302.1|20290.1|10
1737745370000|2025-01-24 19:02:50|20303.3|20291.3|20308.2|20296.2|20310.7|20298.7|20303.3|20291.3|2
1737745380000|2025-01-24 19:03:00|20309.4|20297.4|20304.6|20292.6|20309.4|20297.4|20304.6|20292.6|4
1737745390000|2025-01-24 19:03:10|20304.5|20292.5|20304.3|20292.3|20304.5|20292.5|20303.1|20291.1|20
1737745400000|2025-01-24 19:03:20|20303.1|20291.1|20305.6|20293.6|20305.6|20293.6|20299.2|20287.2|40
1737745410000|2025-01-24 19:03:30|20306.9|20294.9|20305.7|20293.7|20310.4|20298.4|20305.6|20293.6|0
1737745420000|2025-01-24 19:03:40|20306.9|20294.9|20306.7|20294.7|20306.9|20294.9|20304.3|20292.3|1
1737745430000|2025-01-24 19:03:50|20305.5|20293.5|20304.7|20292.7|20305.5|20293.5|20304.4|20292.4|16
1737745440000|2025-01-24 19:04:00|20304.6|20292.6|20302.1|20290.1|20304.7|20292.7|20302.1|20290.1|2
1737745450000|2025-01-24 19:04:10|20300.7|20288.7|20299.4|20287.4|20300.7|20288.7|20296|20284|33
1737745460000|2025-01-24 19:04:20|20298.1|20286.1|20298.1|20286.1|20304.3|20292.3|20298.1|20286.1|5
1737745470000|2025-01-24 19:04:30|20301.7|20289.7|20297.9|20285.9|20302.9|20290.9|20296.8|20284.8|42
1737745480000|2025-01-24 19:04:40|20299.2|20287.2|20298.4|20286.4|20299.2|20287.2|20297.9|20285.9|10
1737745490000|2025-01-24 19:04:50|20297.2|20285.2|20293.3|20281.3|20297.2|20285.2|20293.3|20281.3|16
1738333800000|2025-01-31 14:30:00|20220.1|20200.1|20267.5|20255.5|20273.8|20261.8|20220.1|20200.1|189
1738333810000|2025-01-31 14:30:10|20266.2|20254.2|20200.1|20188.1|20266.2|20254.2|20200.1|20188.1|102
1738333820000|2025-01-31 14:30:20|20198.8|20186.8|20170.5|20158.5|20216.4|20204.4|20170.5|20158.5|88
1738333830000|2025-01-31 14:30:30|20170.3|20158.3|20167.9|20155.9|20174.2|20162.2|20161.8|20149.8|74
1738333840000|2025-01-31 14:30:40|20167.8|20155.8|20144.4|20132.4|20167.8|20155.8|20144.3|20132.3|55
1738333850000|2025-01-31 14:30:50|20146.8|20134.8|20159.3|20147.3|20160.3|20148.3|20146.8|20134.8|76
1738333860000|2025-01-31 14:31:00|20161.8|20149.8|20191.5|20179.5|20191.5|20179.5|20161.8|20149.8|80
1738333870000|2025-01-31 14:31:10|20189|20177|20191.3|20179.3|20203.9|20191.9|20181.4|20169.4|45
1738333880000|2025-01-31 14:31:20|20190|20178|20186.3|20174.3|20206.3|20194.3|20186.3|20174.3|54
1738333890000|2025-01-31 14:31:30|20183.8|20171.8|20194.8|20182.8|20198.6|20186.6|20181.2|20169.2|55
1738333900000|2025-01-31 14:31:40|20183.7|20171.7|20179.8|20167.8|20188.6|20176.6|20179.8|20167.8|44
1738333910000|2025-01-31 14:31:50|20183.5|20171.5|20168.5|20156.5|20183.5|20171.5|20163.4|20151.4|29
1738333920000|2025-01-31 14:32:00|20168.4|20156.4|20163.3|20151.3|20173.4|20161.4|20162.1|20150.1|35
1738333930000|2025-01-31 14:32:10|20159.6|20147.6|20153.4|20141.4|20159.7|20147.7|20147.2|20135.2|36
1738333940000|2025-01-31 14:32:20|20153.5|20141.5|20145.9|20133.9|20153.5|20141.5|20144.7|20132.7|20
1738333950000|2025-01-31 14:32:30|20146|20134|20141|20129|20151|20139|20140.9|20128.9|13
1738333960000|2025-01-31 14:32:40|20140.9|20128.9|20139.7|20127.7|20140.9|20128.9|20129.7|20117.7|39
1738333970000|2025-01-31 14:32:50|20140.9|20128.9|20121|20109|20140.9|20128.9|20116|20104|23
1738333980000|2025-01-31 14:33:00|20120.9|20108.9|20109.6|20097.6|20124.7|20112.7|20109.6|20097.6|32
1738333990000|2025-01-31 14:33:10|20107.1|20095.1|20098.5|20086.5|20118.4|20106.4|20098.5|20086.5|86
1738334000000|2025-01-31 14:33:20|20101|20089|20103.6|20091.6|20110.9|20098.9|20099.7|20087.7|33
1738334010000|2025-01-31 14:33:30|20101.1|20089.1|20099.8|20087.8|20101.1|20089.1|20092.2|20080.2|78
1738334020000|2025-01-31 14:33:40|20098.5|20086.5|20107.1|20095.1|20108.5|20096.5|20097.3|20085.3|103
1738334030000|2025-01-31 14:33:50|20105.9|20093.9|20111|20099|20112.3|20100.3|20103.7|20091.7|53
1738334040000|2025-01-31 14:34:00|20109.8|20097.8|20118.5|20106.5|20127.3|20115.3|20109.8|20097.8|102
1738334050000|2025-01-31 14:34:10|20117.3|20105.3|20105.9|20093.9|20117.3|20105.3|20104.7|20092.7|24
1738334060000|2025-01-31 14:34:20|20108.5|20096.5|20113.5|20101.5|20113.5|20101.5|20102.2|20090.2|31
1738334070000|2025-01-31 14:34:30|20107.3|20095.3|20101.2|20089.2|20115|20103|20101.2|20089.2|32
1738334080000|2025-01-31 14:34:40|20098.8|20086.8|20077.7|20065.7|20098.9|20086.9|20076.4|20064.4|29
1738334090000|2025-01-31 14:34:50|20076.5|20064.5|20070.3|20058.3|20076.5|20064.5|20066.6|20054.6|68
1738334100000|2025-01-31 14:35:00|20072.7|20060.7|20086.4|20074.4|20086.5|20074.5|20065.2|20053.2|58
1738334110000|2025-01-31 14:35:10|20085.2|20073.2|20078.7|20066.7|20089.9|20077.9|20076.2|20064.2|44
1738334120000|2025-01-31 14:35:20|20067.5|20055.5|20067.5|20055.5|20070|20058|20065|20053|14
1738334130000|2025-01-31 14:35:30|20062.6|20050.6|20060.5|20048.5|20066.6|20054.6|20059|20047|26
1738334140000|2025-01-31 14:35:40|20060.4|20048.4|20069.3|20057.3|20069.3|20057.3|20056.7|20044.7|26
1738334150000|2025-01-31 14:35:50|20066.8|20054.8|20060.6|20048.6|20073|20061|20060.6|20048.6|35
1738334160000|2025-01-31 14:36:00|20059.3|20047.3|20060.6|20048.6|20060.6|20048.6|20053.1|20041.1|27
1738334170000|2025-01-31 14:36:10|20057|20045|20056.9|20044.9|20058.1|20046.1|20054.4|20042.4|45
1738334180000|2025-01-31 14:36:20|20059.3|20047.3|20063.1|20051.1|20064.3|20052.3|20058.1|20046.1|25
1738334190000|2025-01-31 14:36:30|20063|20051|20067.9|20055.9|20070.6|20058.6|20060.6|20048.6|83
1738334200000|2025-01-31 14:36:40|20069.1|20057.1|20096.5|20084.5|20096.6|20084.6|20066.6|20054.6|59
1738334210000|2025-01-31 14:36:50|20095.3|20083.3|20113.9|20101.9|20113.9|20101.9|20095.3|20083.3|37
1738334220000|2025-01-31 14:37:00|20110.3|20098.3|20106.6|20094.6|20113.9|20101.9|20106.5|20094.5|46
1738334230000|2025-01-31 14:37:10|20106.7|20094.7|20117.7|20105.7|20117.8|20105.8|20106.7|20094.7|76
1738334240000|2025-01-31 14:37:20|20119.1|20107.1|20126.5|20114.5|20129|20117|20119.1|20107.1|36
1738334250000|2025-01-31 14:37:30|20127.8|20115.8|20114.2|20102.2|20130.2|20118.2|20112.9|20100.9|61
1738334260000|2025-01-31 14:37:40|20115.5|20103.5|20116.7|20104.7|20121.7|20109.7|20115.5|20103.5|52
1738334270000|2025-01-31 14:37:50|20115.4|20103.4|20115.4|20103.4|20116.7|20104.7|20111.8|20099.8|8
1738334280000|2025-01-31 14:38:00|20110.5|20098.5|20119.2|20107.2|20120.5|20108.5|20110.5|20098.5|14
1738334290000|2025-01-31 14:38:10|20120.5|20108.5|20131.8|20119.8|20133|20121|20120.5|20108.5|23
1738334300000|2025-01-31 14:38:20|20133|20121|20131.8|20119.8|20133.1|20121.1|20129.3|20117.3|20
1738334310000|2025-01-31 14:38:30|20130.5|20118.5|20129.3|20117.3|20130.5|20118.5|20124.3|20112.3|7
1738334320000|2025-01-31 14:38:40|20131.8|20119.8|20125.7|20113.7|20131.8|20119.8|20124.5|20112.5|15
1738334330000|2025-01-31 14:38:50|20127|20115|20106.8|20094.8|20127|20115|20106.7|20094.7|28
1738334340000|2025-01-31 14:39:00|20105.6|20093.6|20107.8|20095.8|20110.4|20098.4|20104.3|20092.3|23
1738334350000|2025-01-31 14:39:10|20105.4|20093.4|20109.3|20097.3|20114.3|20102.3|20099.3|20087.3|40
1738334360000|2025-01-31 14:39:20|20110.5|20098.5|20118.1|20106.1|20118.1|20106.1|20110.5|20098.5|18
1738334370000|2025-01-31 14:39:30|20119.3|20107.3|20118|20106|20120.6|20108.6|20118|20106|7
1738334380000|2025-01-31 14:39:40|20116.8|20104.8|20124.3|20112.3|20124.3|20112.3|20115.5|20103.5|9
1738334390000|2025-01-31 14:39:50|20125.5|20113.5|20126.8|20114.8|20128.1|20116.1|20124.3|20112.3|8
1738334400000|2025-01-31 14:40:00|20126.9|20114.9|20119.4|20107.4|20126.9|20114.9|20119.3|20107.3|10
1738334410000|2025-01-31 14:40:10|20120.7|20108.7|20125.6|20113.6|20125.6|20113.6|20115.7|20103.7|11
1738334420000|2025-01-31 14:40:20|20125.7|20113.7|20126.9|20114.9|20127|20115|20124.4|20112.4|10
1738334430000|2025-01-31 14:40:30|20127|20115|20133.3|20121.3|20133.3|20121.3|20127|20115|21
1738334440000|2025-01-31 14:40:40|20129.6|20117.6|20125.9|20113.9|20132|20120|20125.8|20113.8|8
1738334450000|2025-01-31 14:40:50|20125.8|20113.8|20120.9|20108.9|20125.9|20113.9|20120.9|20108.9|13
1738334460000|2025-01-31 14:41:00|20119.7|20107.7|20133.3|20121.3|20133.3|20121.3|20119.6|20107.6|31
1738334470000|2025-01-31 14:41:10|20133.4|20121.4|20138.4|20126.4|20143.2|20131.2|20133.3|20121.3|18
1738334480000|2025-01-31 14:41:20|20138.3|20126.3|20122.1|20110.1|20138.3|20126.3|20118.4|20106.4|12
1738334490000|2025-01-31 14:41:30|20123.3|20111.3|20119.6|20107.6|20123.3|20111.3|20118.4|20106.4|19
1738334500000|2025-01-31 14:41:40|20119.7|20107.7|20120.9|20108.9|20120.9|20108.9|20115.9|20103.9|41
1738334510000|2025-01-31 14:41:50|20120.8|20108.8|20123.5|20111.5|20123.5|20111.5|20118.4|20106.4|16
1738334520000|2025-01-31 14:42:00|20123.6|20111.6|20117.3|20105.3|20123.6|20111.6|20114.8|20102.8|24
1738334530000|2025-01-31 14:42:10|20117.4|20105.4|20126.1|20114.1|20128.7|20116.7|20117.4|20105.4|22
1738334540000|2025-01-31 14:42:20|20123.6|20111.6|20136.2|20124.2|20137.4|20125.4|20123.6|20111.6|37
1738334550000|2025-01-31 14:42:30|20137.5|20125.5|20138.7|20126.7|20139.9|20127.9|20133.7|20121.7|36
1738334560000|2025-01-31 14:42:40|20139.9|20127.9|20137.4|20125.4|20139.9|20127.9|20137.4|20125.4|6
1738334570000|2025-01-31 14:42:50|20137.5|20125.5|20133.7|20121.7|20137.5|20125.5|20133.7|20121.7|10
1738334580000|2025-01-31 14:43:00|20132.5|20120.5|20128.7|20116.7|20132.5|20120.5|20126.2|20114.2|7
1738334590000|2025-01-31 14:43:10|20129.9|20117.9|20141.2|20129.2|20143.7|20131.7|20128.7|20116.7|55
1738334600000|2025-01-31 14:43:20|20142.5|20130.5|20137.5|20125.5|20142.5|20130.5|20137.4|20125.4|8
1738334610000|2025-01-31 14:43:30|20140|20128|20135|20123|20142.5|20130.5|20135|20123|12
1738334620000|2025-01-31 14:43:40|20134.9|20122.9|20132.5|20120.5|20136.2|20124.2|20132.5|20120.5|39
1738334630000|2025-01-31 14:43:50|20132.6|20120.6|20149.9|20137.9|20156.2|20144.2|20132.6|20120.6|33
1738334640000|2025-01-31 14:44:00|20147.4|20135.4|20152.4|20140.4|20152.4|20140.4|20147.4|20135.4|34
1738334650000|2025-01-31 14:44:10|20152.5|20140.5|20162.5|20150.5|20165|20153|20152.5|20140.5|41
1738334660000|2025-01-31 14:44:20|20161.2|20149.2|20169.9|20157.9|20169.9|20157.9|20157.5|20145.5|38
1738334670000|2025-01-31 14:44:30|20167.4|20155.4|20152.4|20140.4|20168.6|20156.6|20152.4|20140.4|15
1738334680000|2025-01-31 14:44:40|20156.1|20144.1|20147.3|20135.3|20159.8|20147.8|20147.3|20135.3|42
1738334690000|2025-01-31 14:44:50|20148.6|20136.6|20142.4|20130.4|20148.6|20136.6|20141.1|20129.1|8
1738334700000|2025-01-31 14:45:00|20141.1|20129.1|20122.4|20110.4|20143.6|20131.6|20122.4|20110.4|48
1738334710000|2025-01-31 14:45:10|20122.3|20110.3|20111.1|20099.1|20124.9|20112.9|20109.9|20097.9|29
1738334720000|2025-01-31 14:45:20|20111.2|20099.2|20114.9|20102.9|20116.1|20104.1|20106.2|20094.2|20
1738334730000|2025-01-31 14:45:30|20118.5|20106.5|20116|20104|20119.8|20107.8|20111.1|20099.1|9
1738334740000|2025-01-31 14:45:40|20116.1|20104.1|20118.6|20106.6|20122.3|20110.3|20112.3|20100.3|35
1738334750000|2025-01-31 14:45:50|20119.9|20107.9|20116.1|20104.1|20119.9|20107.9|20111.1|20099.1|19
1738334760000|2025-01-31 14:46:00|20113.6|20101.6|20123.5|20111.5|20123.6|20111.6|20113.6|20101.6|43
1738334770000|2025-01-31 14:46:10|20123.6|20111.6|20119.7|20107.7|20123.6|20111.6|20114.9|20102.9|9
1738334780000|2025-01-31 14:46:20|20116|20104|20111|20099|20116|20104|20111|20099|9
1738334790000|2025-01-31 14:46:30|20112.3|20100.3|20112.4|20100.4|20112.4|20100.4|20108.5|20096.5|32
1738334800000|2025-01-31 14:46:40|20112.3|20100.3|20111.1|20099.1|20112.3|20100.3|20108.6|20096.6|4
1738334810000|2025-01-31 14:46:50|20109.9|20097.9|20108.6|20096.6|20111.1|20099.1|20104.9|20092.9|13
1738334820000|2025-01-31 14:47:00|20107.4|20095.4|20114.8|20102.8|20114.9|20102.9|20106.1|20094.1|11
1738334830000|2025-01-31 14:47:10|20113.6|20101.6|20106.2|20094.2|20113.6|20101.6|20106.1|20094.1|7
1738334840000|2025-01-31 14:47:20|20107.4|20095.4|20112.4|20100.4|20112.4|20100.4|20107.4|20095.4|5
1738334850000|2025-01-31 14:47:30|20113.6|20101.6|20116.1|20104.1|20117.4|20105.4|20113.6|20101.6|10
1738334860000|2025-01-31 14:47:40|20114.9|20102.9|20113.6|20101.6|20114.9|20102.9|20113.6|20101.6|2
1738334870000|2025-01-31 14:47:50|20116.1|20104.1|20119.9|20107.9|20119.9|20107.9|20116.1|20104.1|16
1738334880000|2025-01-31 14:48:00|20121.1|20109.1|20127.5|20115.5|20128.6|20116.6|20116.1|20104.1|26
1738334890000|2025-01-31 14:48:10|20126.3|20114.3|20127.4|20115.4|20127.5|20115.5|20120|20108|13
1738334900000|2025-01-31 14:48:20|20127.5|20115.5|20122.4|20110.4|20127.5|20115.5|20121.2|20109.2|23
1738334910000|2025-01-31 14:48:30|20123.6|20111.6|20126.1|20114.1|20126.1|20114.1|20121.1|20109.1|8
1738334920000|2025-01-31 14:48:40|20127.3|20115.3|20129.8|20117.8|20129.8|20117.8|20126|20114|13
1738334930000|2025-01-31 14:48:50|20124.9|20112.9|20127.4|20115.4|20127.4|20115.4|20122.4|20110.4|3
1738334940000|2025-01-31 14:49:00|20128.6|20116.6|20137.3|20125.3|20137.3|20125.3|20128.6|20116.6|8
1738334950000|2025-01-31 14:49:10|20136.1|20124.1|20139.8|20127.8|20139.8|20127.8|20136.1|20124.1|6
1738334960000|2025-01-31 14:49:20|20139.9|20127.9|20139.7|20127.7|20141.1|20129.1|20138.5|20126.5|16
1738334970000|2025-01-31 14:49:30|20140.9|20128.9|20134.8|20122.8|20140.9|20128.9|20134.8|20122.8|4
1738334980000|2025-01-31 14:49:40|20136|20124|20138.5|20126.5|20138.5|20126.5|20134.8|20122.8|1
1738334990000|2025-01-31 14:49:50|20142.2|20130.2|20144.8|20132.8|20146|20134|20142.2|20130.2|6
1738335000000|2025-01-31 14:50:00|20146|20134|20141.1|20129.1|20153.5|20141.5|20134.9|20122.9|27
1738335010000|2025-01-31 14:50:10|20142.4|20130.4|20139.8|20127.8|20144.9|20132.9|20138.7|20126.7|9
1738335020000|2025-01-31 14:50:20|20136.2|20124.2|20134.8|20122.8|20137.3|20125.3|20133.6|20121.6|20
1738335030000|2025-01-31 14:50:30|20137.2|20125.2|20133.5|20121.5|20137.3|20125.3|20133.5|20121.5|5
1738335040000|2025-01-31 14:50:40|20133.4|20121.4|20139.5|20127.5|20139.5|20127.5|20133.4|20121.4|24
1738335050000|2025-01-31 14:50:50|20139.6|20127.6|20139.6|20127.6|20143.3|20131.3|20137.1|20125.1|7
1738335060000|2025-01-31 14:51:00|20140.8|20128.8|20138.3|20126.3|20142.1|20130.1|20138.3|20126.3|4
1738335070000|2025-01-31 14:51:10|20139.6|20127.6|20143.2|20131.2|20145.7|20133.7|20139.6|20127.6|11
1738335080000|2025-01-31 14:51:20|20144.4|20132.4|20145.6|20133.6|20145.7|20133.7|20143.2|20131.2|4
1738335090000|2025-01-31 14:51:30|20144.4|20132.4|20144.4|20132.4|20147.1|20135.1|20143.2|20131.2|9
1738335100000|2025-01-31 14:51:40|20144.6|20132.6|20149.5|20137.5|20152|20140|20144.6|20132.6|14
1738335110000|2025-01-31 14:51:50|20149.4|20137.4|20159.5|20147.5|20159.5|20147.5|20149.4|20137.4|17
1738335120000|2025-01-31 14:52:00|20160.7|20148.7|20142|20130|20166.9|20154.9|20138.3|20126.3|60
1738335130000|2025-01-31 14:52:10|20140.9|20128.9|20154.4|20142.4|20154.4|20142.4|20140.9|20128.9|9
1738335140000|2025-01-31 14:52:20|20151.9|20139.9|20144.4|20132.4|20155.6|20143.6|20142|20130|15
1738335150000|2025-01-31 14:52:30|20143.2|20131.2|20139.5|20127.5|20144.5|20132.5|20139.5|20127.5|3
1738335160000|2025-01-31 14:52:40|20138.3|20126.3|20142|20130|20142|20130|20138.3|20126.3|5
1738335170000|2025-01-31 14:52:50|20144.4|20132.4|20143.2|20131.2|20144.5|20132.5|20142|20130|5
1738335180000|2025-01-31 14:53:00|20149.4|20137.4|20159.3|20147.3|20160.6|20148.6|20148.2|20136.2|80
1738335190000|2025-01-31 14:53:10|20160.5|20148.5|20156.9|20144.9|20164.3|20152.3|20153.1|20141.1|13
1738335200000|2025-01-31 14:53:20|20157|20145|20164.3|20152.3|20165.5|20153.5|20156.9|20144.9|9
1738335210000|2025-01-31 14:53:30|20165.5|20153.5|20175.5|20163.5|20175.5|20163.5|20164.3|20152.3|6
1738335220000|2025-01-31 14:53:40|20178|20166|20176.9|20164.9|20185.5|20173.5|20175.5|20163.5|41
1738335230000|2025-01-31 14:53:50|20175.6|20163.6|20171.9|20159.9|20184.2|20172.2|20171.9|20159.9|78
1738335240000|2025-01-31 14:54:00|20170.7|20158.7|20174.4|20162.4|20174.4|20162.4|20170.7|20158.7|6
1738335250000|2025-01-31 14:54:10|20173.1|20161.1|20159.4|20147.4|20174.3|20162.3|20159.4|20147.4|14
1738335260000|2025-01-31 14:54:20|20157|20145|20169.4|20157.4|20169.5|20157.5|20157|20145|17
1738335270000|2025-01-31 14:54:30|20169.5|20157.5|20170.6|20158.6|20172|20160|20169.5|20157.5|7
1738335280000|2025-01-31 14:54:40|20171.9|20159.9|20179.3|20167.3|20181.7|20169.7|20168.1|20156.1|14
1738335290000|2025-01-31 14:54:50|20179.2|20167.2|20179.3|20167.3|20181.7|20169.7|20179.2|20167.2|1
1738335300000|2025-01-31 14:55:00|20181.9|20169.9|20190.5|20178.5|20190.5|20178.5|20180.6|20168.6|23
1738335310000|2025-01-31 14:55:10|20189.3|20177.3|20189.3|20177.3|20189.3|20177.3|20184.3|20172.3|24
1738335320000|2025-01-31 14:55:20|20189.4|20177.4|20189.3|20177.3|20190.5|20178.5|20188.1|20176.1|26
1738335330000|2025-01-31 14:55:30|20189.4|20177.4|20185.6|20173.6|20190.6|20178.6|20185.6|20173.6|6
1738335340000|2025-01-31 14:55:40|20184.4|20172.4|20185.6|20173.6|20185.7|20173.7|20184.4|20172.4|3
1738335350000|2025-01-31 14:55:50|20184.4|20172.4|20191.8|20179.8|20191.8|20179.8|20184.4|20172.4|27
1738335360000|2025-01-31 14:56:00|20190.5|20178.5|20192|20180|20193.2|20181.2|20188.1|20176.1|26
1738335370000|2025-01-31 14:56:10|20190.7|20178.7|20191.9|20179.9|20193.2|20181.2|20189.5|20177.5|33
1738335380000|2025-01-31 14:56:20|20193.1|20181.1|20191.7|20179.7|20193.2|20181.2|20189.3|20177.3|12
1738335390000|2025-01-31 14:56:30|20189.3|20177.3|20191.8|20179.8|20193|20181|20189.3|20177.3|0
1738335400000|2025-01-31 14:56:40|20193|20181|20193.1|20181.1|20193.1|20181.1|20193|20181|0
1738335410000|2025-01-31 14:56:50|20191.9|20179.9|20199.3|20187.3|20199.4|20187.4|20190.6|20178.6|23
1738335420000|2025-01-31 14:57:00|20195.7|20183.7|20203.1|20191.1|20203.1|20191.1|20195.7|20183.7|14
1738335430000|2025-01-31 14:57:10|20201.9|20189.9|20204.4|20192.4|20204.4|20192.4|20201.9|20189.9|17
1738335440000|2025-01-31 14:57:20|20205.6|20193.6|20199.4|20187.4|20205.6|20193.6|20199.4|20187.4|5
1738335450000|2025-01-31 14:57:30|20198.2|20186.2|20194.4|20182.4|20198.2|20186.2|20194.4|20182.4|23
1738335460000|2025-01-31 14:57:40|20193.2|20181.2|20185.6|20173.6|20193.2|20181.2|20184.3|20172.3|4
1738335470000|2025-01-31 14:57:50|20184.4|20172.4|20181.9|20169.9|20185.6|20173.6|20179.4|20167.4|10
1738335480000|2025-01-31 14:58:00|20183.1|20171.1|20180.6|20168.6|20183.1|20171.1|20179.3|20167.3|6
1738335490000|2025-01-31 14:58:10|20181.8|20169.8|20186.7|20174.7|20186.7|20174.7|20181.8|20169.8|13
1738335500000|2025-01-31 14:58:20|20186.8|20174.8|20184.3|20172.3|20186.8|20174.8|20184.3|20172.3|3
1738335510000|2025-01-31 14:58:30|20184.2|20172.2|20176.8|20164.8|20184.2|20172.2|20175.5|20163.5|39
1738335520000|2025-01-31 14:58:40|20176.7|20164.7|20176.7|20164.7|20179.2|20167.2|20176.7|20164.7|1
1738335530000|2025-01-31 14:58:50|20176.8|20164.8|20169.2|20157.2|20176.8|20164.8|20165.5|20153.5|21
1738335540000|2025-01-31 14:59:00|20166.8|20154.8|20174.2|20162.2|20174.2|20162.2|20166.7|20154.7|5
1738335550000|2025-01-31 14:59:10|20173|20161|20171.7|20159.7|20173|20161|20169.2|20157.2|4
1738335560000|2025-01-31 14:59:20|20174.2|20162.2|20156.8|20144.8|20176.7|20164.7|20155.5|20143.5|26
1738335570000|2025-01-31 14:59:30|20156.7|20144.7|20154.2|20142.2|20156.7|20144.7|20154.2|20142.2|2
1738335580000|2025-01-31 14:59:40|20153|20141|20146.9|20134.9|20153|20141|20144.4|20132.4|12
1738335590000|2025-01-31 14:59:50|20145.7|20133.7|20151.9|20139.9|20151.9|20139.9|20145.7|20133.7|5
1738335600000|2025-01-31 15:00:00|20151.8|20139.8|20139.3|20127.3|20151.8|20139.8|20139.3|20127.3|19
1738335610000|2025-01-31 15:00:10|20141.8|20129.8|20146.8|20134.8|20146.8|20134.8|20141.8|20129.8|7
1738335620000|2025-01-31 15:00:20|20146.7|20134.7|20144.3|20132.3|20146.7|20134.7|20144.3|20132.3|2
1738335630000|2025-01-31 15:00:30|20141.8|20129.8|20134.4|20122.4|20141.8|20129.8|20133.1|20121.1|13
1738335640000|2025-01-31 15:00:40|20136.8|20124.8|20134.4|20122.4|20136.8|20124.8|20134.4|20122.4|3
1738335650000|2025-01-31 15:00:50|20135.6|20123.6|20134.4|20122.4|20135.6|20123.6|20134.4|20122.4|3
1738335660000|2025-01-31 15:01:00|20133.2|20121.2|20134.3|20122.3|20136.9|20124.9|20133.1|20121.1|13
1738335670000|2025-01-31 15:01:10|20135.5|20123.5|20133.1|20121.1|20135.5|20123.5|20133|20121|14
1738335680000|2025-01-31 15:01:20|20134.3|20122.3|20134.4|20122.4|20136.9|20124.9|20134.3|20122.3|8
1738335690000|2025-01-31 15:01:30|20133.1|20121.1|20133.1|20121.1|20133.1|20121.1|20133.1|20121.1|0
1738335700000|2025-01-31 15:01:40|20134.3|20122.3|20134.3|20122.3|20134.3|20122.3|20134.3|20122.3|1
1738335710000|2025-01-31 15:01:50|20134.5|20122.5|20133.3|20121.3|20134.5|20122.5|20133.3|20121.3|6
1738335720000|2025-01-31 15:02:00|20134.5|20122.5|20133.2|20121.2|20134.5|20122.5|20133.2|20121.2|19
1738335730000|2025-01-31 15:02:10|20133.1|20121.1|20121.9|20109.9|20133.1|20121.1|20121.9|20109.9|61
1738335740000|2025-01-31 15:02:20|20123.2|20111.2|20119.4|20107.4|20123.2|20111.2|20119.4|20107.4|6
1738335750000|2025-01-31 15:02:30|20123.2|20111.2|20124.3|20112.3|20126.8|20114.8|20123.2|20111.2|7
1738335760000|2025-01-31 15:02:40|20123.1|20111.1|20125.5|20113.5|20125.5|20113.5|20123.1|20111.1|2
1738335770000|2025-01-31 15:02:50|20123.2|20111.2|20113.2|20101.2|20123.2|20111.2|20113.2|20101.2|26
1738335780000|2025-01-31 15:03:00|20114.4|20102.4|20119.3|20107.3|20119.3|20107.3|20113.2|20101.2|8
1738335790000|2025-01-31 15:03:10|20118.1|20106.1|20116.8|20104.8|20118.1|20106.1|20114.4|20102.4|7
1738335800000|2025-01-31 15:03:20|20118|20106|20123|20111|20123|20111|20118|20106|4
1738335810000|2025-01-31 15:03:30|20124.3|20112.3|20124.3|20112.3|20124.3|20112.3|20124.3|20112.3|0
1738335820000|2025-01-31 15:03:40|20123.1|20111.1|20124.4|20112.4|20125.6|20113.6|20123.1|20111.1|12
1738335830000|2025-01-31 15:03:50|20125.6|20113.6|20130.6|20118.6|20130.6|20118.6|20124.4|20112.4|37
1738335840000|2025-01-31 15:04:00|20133|20121|20130.6|20118.6|20133.1|20121.1|20130.6|20118.6|4
1738335850000|2025-01-31 15:04:10|20128.1|20116.1|20126.9|20114.9|20129.3|20117.3|20126.8|20114.8|8
1738335860000|2025-01-31 15:04:20|20128.1|20116.1|20125.6|20113.6|20128.1|20116.1|20125.6|20113.6|2
1738335870000|2025-01-31 15:04:30|20125.5|20113.5|20126.8|20114.8|20128.1|20116.1|20124.3|20112.3|7
1738335880000|2025-01-31 15:04:40|20128.1|20116.1|20121.9|20109.9|20128.1|20116.1|20121.8|20109.8|2
1738335890000|2025-01-31 15:04:50|20123.1|20111.1|20120.6|20108.6|20123.1|20111.1|20120.6|20108.6|1
1738335900000|2025-01-31 15:05:00|20124.4|20112.4|20116.9|20104.9|20124.4|20112.4|20114.4|20102.4|27
1738335910000|2025-01-31 15:05:10|20116.8|20104.8|20111.9|20099.9|20116.8|20104.8|20110.7|20098.7|17
1738335920000|2025-01-31 15:05:20|20112|20100|20109.5|20097.5|20112|20100|20109.5|20097.5|3
1738335930000|2025-01-31 15:05:30|20110.7|20098.7|20109.5|20097.5|20110.7|20098.7|20108.2|20096.2|2
1738335940000|2025-01-31 15:05:40|20109.4|20097.4|20114.4|20102.4|20114.4|20102.4|20108.2|20096.2|17
1738335950000|2025-01-31 15:05:50|20115.6|20103.6|20115.6|20103.6|20115.6|20103.6|20115.6|20103.6|0
1738335960000|2025-01-31 15:06:00|20115.7|20103.7|20110.6|20098.6|20116.8|20104.8|20110.6|20098.6|9
1738335970000|2025-01-31 15:06:10|20111.9|20099.9|20104.4|20092.4|20111.9|20099.9|20104.4|20092.4|17
1738335980000|2025-01-31 15:06:20|20099.5|20087.5|20095.7|20083.7|20102|20090|20095.7|20083.7|13
1738335990000|2025-01-31 15:06:30|20093.2|20081.2|20091.9|20079.9|20094.5|20082.5|20091.9|20079.9|15
1738336000000|2025-01-31 15:06:40|20093.2|20081.2|20088.2|20076.2|20094.4|20082.4|20087|20075|5
1738336010000|2025-01-31 15:06:50|20087|20075|20092|20080|20093.2|20081.2|20085.7|20073.7|24
1738336020000|2025-01-31 15:07:00|20091.8|20079.8|20089.4|20077.4|20094.5|20082.5|20088.2|20076.2|12
1738336030000|2025-01-31 15:07:10|20090.5|20078.5|20085.5|20073.5|20090.6|20078.6|20085.5|20073.5|16
1738336040000|2025-01-31 15:07:20|20085.6|20073.6|20091.8|20079.8|20091.8|20079.8|20085.6|20073.6|18
1738336050000|2025-01-31 15:07:30|20089.3|20077.3|20085.5|20073.5|20089.3|20077.3|20085.5|20073.5|3
1738336060000|2025-01-31 15:07:40|20085.6|20073.6|20088.1|20076.1|20088.1|20076.1|20085.6|20073.6|9
1738336070000|2025-01-31 15:07:50|20088|20076|20080.6|20068.6|20088|20076|20080.6|20068.6|5
1738336080000|2025-01-31 15:08:00|20081.8|20069.8|20085.6|20073.6|20085.6|20073.6|20081.8|20069.8|10
1738336090000|2025-01-31 15:08:10|20083.1|20071.1|20084.3|20072.3|20085.6|20073.6|20080.6|20068.6|12
1738336100000|2025-01-31 15:08:20|20085.6|20073.6|20084.2|20072.2|20085.6|20073.6|20083|20071|13
1738336110000|2025-01-31 15:08:30|20085.5|20073.5|20081.8|20069.8|20085.5|20073.5|20080.5|20068.5|3
1738336120000|2025-01-31 15:08:40|20080.5|20068.5|20080.5|20068.5|20080.5|20068.5|20079.3|20067.3|4
1738336130000|2025-01-31 15:08:50|20079.3|20067.3|20079.3|20067.3|20080.5|20068.5|20079.3|20067.3|3
1738336140000|2025-01-31 15:09:00|20079.4|20067.4|20080.5|20068.5|20084.2|20072.2|20079.4|20067.4|13
1738336150000|2025-01-31 15:09:10|20079.3|20067.3|20083|20071|20084.2|20072.2|20079.3|20067.3|23
1738336160000|2025-01-31 15:09:20|20085.4|20073.4|20084.2|20072.2|20085.4|20073.4|20084.1|20072.1|3
1738336170000|2025-01-31 15:09:30|20085.5|20073.5|20085.5|20073.5|20085.5|20073.5|20084.2|20072.2|9
1738336180000|2025-01-31 15:09:40|20084.3|20072.3|20084.2|20072.2|20084.3|20072.3|20084.2|20072.2|3
1738336190000|2025-01-31 15:09:50|20084.3|20072.3|20084.2|20072.2|20085.5|20073.5|20083|20071|10
1738336200000|2025-01-31 15:10:00|20083|20071|20085.5|20073.5|20085.5|20073.5|20083|20071|7
1738336210000|2025-01-31 15:10:10|20092.9|20080.9|20090.5|20078.5|20093.1|20081.1|20090.5|20078.5|13
1738336220000|2025-01-31 15:10:20|20088|20076|20088.1|20076.1|20088.1|20076.1|20085.6|20073.6|33
1738336230000|2025-01-31 15:10:30|20088.2|20076.2|20089.4|20077.4|20089.4|20077.4|20088.1|20076.1|8
1738336240000|2025-01-31 15:10:40|20090.6|20078.6|20090.6|20078.6|20090.6|20078.6|20089.3|20077.3|1
1738336250000|2025-01-31 15:10:50|20091.8|20079.8|20093.1|20081.1|20093.1|20081.1|20091.8|20079.8|3
1738336260000|2025-01-31 15:11:00|20105.5|20093.5|20101.7|20089.7|20108|20096|20101.7|20089.7|7
1738336270000|2025-01-31 15:11:10|20103|20091|20105.5|20093.5|20105.5|20093.5|20101.7|20089.7|15
1738336280000|2025-01-31 15:11:20|20105.4|20093.4|20109.2|20097.2|20110.4|20098.4|20104.2|20092.2|5
1738336290000|2025-01-31 15:11:30|20110.5|20098.5|20111.7|20099.7|20113|20101|20108|20096|5
1738336300000|2025-01-31 15:11:40|20112.8|20100.8|20107.9|20095.9|20112.9|20100.9|20107.9|20095.9|8
1738336310000|2025-01-31 15:11:50|20111.5|20099.5|20109|20097|20111.6|20099.6|20107.8|20095.8|10
1738336320000|2025-01-31 15:12:00|20107.8|20095.8|20107.9|20095.9|20112.8|20100.8|20106.6|20094.6|14
1738336330000|2025-01-31 15:12:10|20105.4|20093.4|20111.6|20099.6|20111.7|20099.7|20104.2|20092.2|18
1738336340000|2025-01-31 15:12:20|20109.2|20097.2|20109.1|20097.1|20109.2|20097.2|20106.6|20094.6|8
1738336350000|2025-01-31 15:12:30|20109.2|20097.2|20109.1|20097.1|20109.2|20097.2|20107.9|20095.9|1
1738336360000|2025-01-31 15:12:40|20110.3|20098.3|20111.6|20099.6|20112.8|20100.8|20109.1|20097.1|5
1738336370000|2025-01-31 15:12:50|20110.4|20098.4|20110.3|20098.3|20110.4|20098.4|20110.3|20098.3|6
1738336380000|2025-01-31 15:13:00|20109.1|20097.1|20116.6|20104.6|20116.6|20104.6|20109.1|20097.1|22
1738336390000|2025-01-31 15:13:10|20116.5|20104.5|20119.1|20107.1|20120.3|20108.3|20115.3|20103.3|5
1738336400000|2025-01-31 15:13:20|20120.3|20108.3|20121.6|20109.6|20121.6|20109.6|20119.1|20107.1|14
1738336410000|2025-01-31 15:13:30|20122.8|20110.8|20119|20107|20124|20112|20117.8|20105.8|10
1738336420000|2025-01-31 15:13:40|20117.9|20105.9|20117.8|20105.8|20120.3|20108.3|20116.6|20104.6|7
1738336430000|2025-01-31 15:13:50|20119.1|20107.1|20119.1|20107.1|20119.1|20107.1|20119.1|20107.1|1
1738336440000|2025-01-31 15:14:00|20119|20107|20117.8|20105.8|20120.3|20108.3|20117.8|20105.8|0
1738336450000|2025-01-31 15:14:10|20119|20107|20116.5|20104.5|20119|20107|20116.5|20104.5|4
1738336460000|2025-01-31 15:14:20|20117.7|20105.7|20117.8|20105.8|20117.8|20105.8|20116.5|20104.5|0
1738336470000|2025-01-31 15:14:30|20121.5|20109.5|20122.7|20110.7|20123.9|20111.9|20121.5|20109.5|2
1738336480000|2025-01-31 15:14:40|20122.8|20110.8|20124|20112|20126.4|20114.4|20122.7|20110.7|7
1738336490000|2025-01-31 15:14:50|20126.5|20114.5|20127.7|20115.7|20127.7|20115.7|20126.5|20114.5|5
1738336500000|2025-01-31 15:15:00|20125.2|20113.2|20121.6|20109.6|20126.5|20114.5|20117.9|20105.9|12
1738336510000|2025-01-31 15:15:10|20122.8|20110.8|20129.1|20117.1|20129.1|20117.1|20122.8|20110.8|8
1738336520000|2025-01-31 15:15:20|20130.3|20118.3|20131.6|20119.6|20135.4|20123.4|20130.3|20118.3|13
1738336530000|2025-01-31 15:15:30|20129.1|20117.1|20131.6|20119.6|20135.4|20123.4|20129.1|20117.1|7
1738336540000|2025-01-31 15:15:40|20130.4|20118.4|20130.4|20118.4|20131.6|20119.6|20130.4|20118.4|0
1738336550000|2025-01-31 15:15:50|20134.2|20122.2|20144.2|20132.2|20144.2|20132.2|20134.2|20122.2|13
1738336560000|2025-01-31 15:16:00|20145.4|20133.4|20156.6|20144.6|20157.9|20145.9|20144.2|20132.2|96
1738336570000|2025-01-31 15:16:10|20155.4|20143.4|20152.8|20140.8|20155.4|20143.4|20149.1|20137.1|9
1738336580000|2025-01-31 15:16:20|20151.6|20139.6|20139.1|20127.1|20152.8|20140.8|20139.1|20127.1|12
1738336590000|2025-01-31 15:16:30|20136.6|20124.6|20132.8|20120.8|20139.1|20127.1|20131.6|20119.6|8
1738336600000|2025-01-31 15:16:40|20131.6|20119.6|20140.3|20128.3|20142.8|20130.8|20131.6|20119.6|19
1738336610000|2025-01-31 15:16:50|20139.1|20127.1|20140.3|20128.3|20140.3|20128.3|20139.1|20127.1|3
1738336620000|2025-01-31 15:17:00|20139.1|20127.1|20142.8|20130.8|20142.8|20130.8|20139.1|20127.1|2
1738336630000|2025-01-31 15:17:10|20142.9|20130.9|20145.3|20133.3|20145.3|20133.3|20141.6|20129.6|2
1738336640000|2025-01-31 15:17:20|20146.5|20134.5|20146.3|20134.3|20146.5|20134.5|20146.3|20134.3|21
1738336650000|2025-01-31 15:17:30|||||||||1
1738336660000|2025-01-31 15:17:40|20141.6|20129.6|20140.1|20128.1|20143.8|20131.8|20140.1|20128.1|11
1738336670000|2025-01-31 15:17:50|20138.9|20126.9|20137.6|20125.6|20141.3|20129.3|20137.6|20125.6|5
1738336680000|2025-01-31 15:18:00|20136.5|20124.5|20150.1|20138.1|20152.6|20140.6|20136.5|20124.5|19
1738336690000|2025-01-31 15:18:10|20151.3|20139.3|20148.8|20136.8|20151.3|20139.3|20148.7|20136.7|3
1738336700000|2025-01-31 15:18:20|20150|20138|20157.5|20145.5|20158.7|20146.7|20150|20138|10
1738336710000|2025-01-31 15:18:30|20169.8|20157.8|20169.8|20157.8|20169.8|20157.8|20167.4|20155.4|32
1738336730000|2025-01-31 15:18:50|||||||||24
1738336740000|2025-01-31 15:19:00|20163.6|20151.6|20159.9|20147.9|20163.7|20151.7|20158.7|20146.7|5
1738336750000|2025-01-31 15:19:10|20162.4|20150.4|20161.2|20149.2|20162.4|20150.4|20161.2|20149.2|6
1738336760000|2025-01-31 15:19:20|20162.4|20150.4|20162.4|20150.4|20168.6|20156.6|20162.4|20150.4|20
1738336770000|2025-01-31 15:19:30|20163.6|20151.6|20159.9|20147.9|20163.6|20151.6|20159.9|20147.9|2
1738336780000|2025-01-31 15:19:40|20158.7|20146.7|20163.7|20151.7|20163.7|20151.7|20158.7|20146.7|3
1738336790000|2025-01-31 15:19:50|20166.1|20154.1|20158.7|20146.7|20166.1|20154.1|20158.7|20146.7|6
1738336800000|2025-01-31 15:20:00|20157.4|20145.4|20151.2|20139.2|20157.4|20145.4|20147.5|20135.5|31
1738336820000|2025-01-31 15:20:20|20151.3|20139.3|20158.6|20146.6|20158.6|20146.6|20151.3|20139.3|3
1738336830000|2025-01-31 15:20:30|20158.7|20146.7|20151.2|20139.2|20159.9|20147.9|20151.2|20139.2|4
1738336840000|2025-01-31 15:20:40|20148.8|20136.8|20151.2|20139.2|20151.2|20139.2|20148.8|20136.8|1
1738336850000|2025-01-31 15:20:50|20152.4|20140.4|20153.8|20141.8|20156.3|20144.3|20152.4|20140.4|6
1738336860000|2025-01-31 15:21:00|20153.7|20141.7|20151.2|20139.2|20153.8|20141.8|20151.2|20139.2|2
1738336870000|2025-01-31 15:21:10|20148.8|20136.8|20148.8|20136.8|20151.2|20139.2|20148.8|20136.8|0
1738336880000|2025-01-31 15:21:20|20150|20138|20149.9|20137.9|20152.3|20140.3|20148.6|20136.6|3
1738336890000|2025-01-31 15:21:30|20152.4|20140.4|20152.4|20140.4|20152.4|20140.4|20152.4|20140.4|5
1738336900000|2025-01-31 15:21:40|20145|20133|20138.6|20126.6|20145|20133|20138.6|20126.6|24
1738336910000|2025-01-31 15:21:50|20135|20123|20136.1|20124.1|20136.1|20124.1|20135|20123|9
1738336920000|2025-01-31 15:22:00|20134.9|20122.9|20142.3|20130.3|20142.3|20130.3|20134.9|20122.9|6
1738336930000|2025-01-31 15:22:10|20141.1|20129.1|20146.1|20134.1|20146.1|20134.1|20141.1|20129.1|13
1738336940000|2025-01-31 15:22:20|20148.6|20136.6|20151.1|20139.1|20151.1|20139.1|20147.3|20135.3|6
1738336950000|2025-01-31 15:22:30|20153.6|20141.6|20156.1|20144.1|20156.1|20144.1|20153.5|20141.5|1
1738336960000|2025-01-31 15:22:40|20158.5|20146.5|20158.5|20146.5|20158.6|20146.6|20158.5|20146.5|4
1738336970000|2025-01-31 15:22:50|20156.1|20144.1|20158.6|20146.6|20158.6|20146.6|20156.1|20144.1|4
1738336980000|2025-01-31 15:23:00|20157.4|20145.4|20156.1|20144.1|20157.4|20145.4|20156.1|20144.1|0
1738336990000|2025-01-31 15:23:10|20156.2|20144.2|20156.1|20144.1|20157.4|20145.4|20154.9|20142.9|3
1738337000000|2025-01-31 15:23:20|20154.9|20142.9|20164.8|20152.8|20164.8|20152.8|20154.8|20142.8|22
1738337010000|2025-01-31 15:23:30|20164.7|20152.7|20161.1|20149.1|20164.7|20152.7|20161.1|20149.1|114
1738337020000|2025-01-31 15:23:40|20158.6|20146.6|20158.6|20146.6|20158.6|20146.6|20158.6|20146.6|6
1738337030000|2025-01-31 15:23:50|20156.1|20144.1|20154.9|20142.9|20156.1|20144.1|20154.9|20142.9|3
1738337040000|2025-01-31 15:24:00|20154.8|20142.8|20157.3|20145.3|20158.6|20146.6|20154.8|20142.8|5
1738337050000|2025-01-31 15:24:10|20158.5|20146.5|20161|20149|20161|20149|20157.3|20145.3|0
1738337060000|2025-01-31 15:24:20|20159.8|20147.8|20161|20149|20161.1|20149.1|20159.7|20147.7|0
1738337070000|2025-01-31 15:24:30|20159.7|20147.7|20158.5|20146.5|20162.3|20150.3|20158.5|20146.5|7
1738337080000|2025-01-31 15:24:40|20156.1|20144.1|20152.4|20140.4|20157.3|20145.3|20152.4|20140.4|3
1738337090000|2025-01-31 15:24:50|20152.3|20140.3|20152.3|20140.3|20152.3|20140.3|20152.3|20140.3|6
1738337100000|2025-01-31 15:25:00|||||||||7
1738337110000|2025-01-31 15:25:10|||||||||2
1738337120000|2025-01-31 15:25:20|20153.5|20141.5|20154.8|20142.8|20154.8|20142.8|20153.5|20141.5|8
1738337140000|2025-01-31 15:25:40|20148.6|20136.6|20147.4|20135.4|20148.6|20136.6|20147.4|20135.4|3
1738337150000|2025-01-31 15:25:50|20148.6|20136.6|20147.3|20135.3|20148.6|20136.6|20147.3|20135.3|2
1738337160000|2025-01-31 15:26:00|20146.1|20134.1|20148.6|20136.6|20148.6|20136.6|20146.1|20134.1|2
1738337180000|2025-01-31 15:26:20|20147.4|20135.4|20147.3|20135.3|20147.4|20135.4|20147.3|20135.3|0
1738337190000|2025-01-31 15:26:30|20146.1|20134.1|20146|20134|20146.1|20134.1|20146|20134|8
1738337200000|2025-01-31 15:26:40|20147.3|20135.3|20144.8|20132.8|20147.3|20135.3|20144.8|20132.8|1
1738337210000|2025-01-31 15:26:50|20146|20134|20145|20133|20148.6|20136.6|20145|20133|2
1738337220000|2025-01-31 15:27:00|20144.9|20132.9|20143.6|20131.6|20144.9|20132.9|20142.4|20130.4|3
1738337230000|2025-01-31 15:27:10|20141.1|20129.1|20141.1|20129.1|20142.3|20130.3|20141.1|20129.1|1
1738337240000|2025-01-31 15:27:20|||||||||5
1738337250000|2025-01-31 15:27:30|20138.6|20126.6|20137.4|20125.4|20138.6|20126.6|20137.4|20125.4|0
1738337260000|2025-01-31 15:27:40|20138.6|20126.6|20138.6|20126.6|20138.6|20126.6|20137.4|20125.4|1
1738337280000|2025-01-31 15:28:00|20139.8|20127.8|20133.7|20121.7|20139.8|20127.8|20132.4|20120.4|15
1738337290000|2025-01-31 15:28:10|||||||||1
1738337300000|2025-01-31 15:28:20|20134.9|20122.9|20137.5|20125.5|20137.5|20125.5|20134.9|20122.9|2
1738337310000|2025-01-31 15:28:30|20136.3|20124.3|20141.3|20129.3|20141.3|20129.3|20136.3|20124.3|3
1738337320000|2025-01-31 15:28:40|20142.5|20130.5|20140|20128|20142.5|20130.5|20140|20128|1
1738337330000|2025-01-31 15:28:50|20137.5|20125.5|20136.3|20124.3|20137.5|20125.5|20136.3|20124.3|4
1738337340000|2025-01-31 15:29:00|20138.7|20126.7|20141.3|20129.3|20141.3|20129.3|20138.7|20126.7|2
1738337350000|2025-01-31 15:29:10|20140|20128|20146.3|20134.3|20146.3|20134.3|20140|20128|1
1738337360000|2025-01-31 15:29:20|20147.5|20135.5|20146.2|20134.2|20147.5|20135.5|20145|20133|5
1738337370000|2025-01-31 15:29:30|20146.3|20134.3|20146.3|20134.3|20146.3|20134.3|20146.2|20134.2|0
1738337380000|2025-01-31 15:29:40|20147.5|20135.5|20146.3|20134.3|20147.5|20135.5|20146.3|20134.3|0
1738337390000|2025-01-31 15:29:50|20145|20133|20146.3|20134.3|20147.4|20135.4|20145|20133|4
1738337400000|2025-01-31 15:30:00|20147.5|20135.5|20141.3|20129.3|20147.5|20135.5|20141.3|20129.3|4
1738337410000|2025-01-31 15:30:10|20142.5|20130.5|20149.9|20137.9|20149.9|20137.9|20142.5|20130.5|7
1738337420000|2025-01-31 15:30:20|20150|20138|20150|20138|20150|20138|20147.5|20135.5|15
1738337430000|2025-01-31 15:30:30|20147.5|20135.5|20147.5|20135.5|20147.5|20135.5|20147.5|20135.5|4
1738337440000|2025-01-31 15:30:40|20143.8|20131.8|20147.5|20135.5|20147.5|20135.5|20143.8|20131.8|6
1738337450000|2025-01-31 15:30:50|20147.6|20135.6|20148.8|20136.8|20148.8|20136.8|20147.6|20135.6|1
1738337460000|2025-01-31 15:31:00|20146.4|20134.4|20148.6|20136.6|20148.8|20136.8|20146.3|20134.3|8
1738337470000|2025-01-31 15:31:10|20145|20133|20146.3|20134.3|20146.3|20134.3|20145|20133|3
1738337480000|2025-01-31 15:31:20|20148.8|20136.8|20150|20138|20150|20138|20148.8|20136.8|1
1738337490000|2025-01-31 15:31:30|20150.1|20138.1|20150.1|20138.1|20150.1|20138.1|20150.1|20138.1|11
1738337500000|2025-01-31 15:31:40|20158.9|20146.9|20157.5|20145.5|20161.3|20149.3|20157.5|20145.5|17
1738337510000|2025-01-31 15:31:50|20160|20148|20159.9|20147.9|20161.2|20149.2|20158.8|20146.8|3
1738337520000|2025-01-31 15:32:00|20158.8|20146.8|20158.7|20146.7|20158.8|20146.8|20157.4|20145.4|1
1738337530000|2025-01-31 15:32:10|20157.4|20145.4|20155|20143|20157.4|20145.4|20154.9|20142.9|4
1738337540000|2025-01-31 15:32:20|20157.5|20145.5|20162.4|20150.4|20166.2|20154.2|20157.5|20145.5|14
1738337550000|2025-01-31 15:32:30|20163.6|20151.6|20160|20148|20163.6|20151.6|20157.7|20145.7|10
1738337560000|2025-01-31 15:32:40|20163.7|20151.7|20165.1|20153.1|20170.1|20158.1|20163.7|20151.7|33
1738337570000|2025-01-31 15:32:50|20168.7|20156.7|20167.4|20155.4|20168.7|20156.7|20167.4|20155.4|11
1738337580000|2025-01-31 15:33:00|20167.5|20155.5|20166.2|20154.2|20168.7|20156.7|20164.9|20152.9|5
1738337590000|2025-01-31 15:33:10|20167.4|20155.4|20164.9|20152.9|20168.7|20156.7|20164.9|20152.9|6
1738337600000|2025-01-31 15:33:20|20165|20153|20165|20153|20167.4|20155.4|20165|20153|22
1738337610000|2025-01-31 15:33:30|20164.9|20152.9|20158.7|20146.7|20164.9|20152.9|20156.2|20144.2|4
1738337620000|2025-01-31 15:33:40|20157.5|20145.5|20157.5|20145.5|20158.7|20146.7|20157.5|20145.5|1
1738337630000|2025-01-31 15:33:50|20156.2|20144.2|20156.2|20144.2|20158.7|20146.7|20155|20143|6
1738337640000|2025-01-31 15:34:00|20153.7|20141.7|20153.7|20141.7|20156.1|20144.1|20151.2|20139.2|7
1738337650000|2025-01-31 15:34:10|20152.5|20140.5|20151.2|20139.2|20152.5|20140.5|20151.2|20139.2|16
1738337660000|2025-01-31 15:34:20|20152.5|20140.5|20152.5|20140.5|20152.5|20140.5|20152.4|20140.4|0
1738337670000|2025-01-31 15:34:30|20158.7|20146.7|20161.1|20149.1|20161.1|20149.1|20158.7|20146.7|5
1738337680000|2025-01-31 15:34:40|||||||||1
1738337690000|2025-01-31 15:34:50|20158.7|20146.7|20158.6|20146.6|20159.9|20147.9|20158.6|20146.6|4
1738337700000|2025-01-31 15:35:00|20159.8|20147.8|20158.6|20146.6|20159.8|20147.8|20157.3|20145.3|5
1738337710000|2025-01-31 15:35:10|20159.8|20147.8|20161.2|20149.2|20163.6|20151.6|20159.8|20147.8|2
1738337720000|2025-01-31 15:35:20|20161.1|20149.1|20162.4|20150.4|20162.4|20150.4|20161.1|20149.1|0
1738337730000|2025-01-31 15:35:30|20162.5|20150.5|20158.7|20146.7|20163.7|20151.7|20158.7|20146.7|5
1738337740000|2025-01-31 15:35:40|20158.6|20146.6|20151.2|20139.2|20158.6|20146.6|20151.2|20139.2|12
1738337750000|2025-01-31 15:35:50|20149.9|20137.9|20151.2|20139.2|20152.4|20140.4|20149.9|20137.9|5
1738337760000|2025-01-31 15:36:00|20152.4|20140.4|20158.7|20146.7|20158.7|20146.7|20152.4|20140.4|6
1738337780000|2025-01-31 15:36:20|20157.5|20145.5|20158.7|20146.7|20158.7|20146.7|20157.4|20145.4|0
1738337790000|2025-01-31 15:36:30|20159.9|20147.9|20158.7|20146.7|20159.9|20147.9|20158.7|20146.7|0
1738337800000|2025-01-31 15:36:40|20159.9|20147.9|20161.2|20149.2|20161.2|20149.2|20159.9|20147.9|2
1738337810000|2025-01-31 15:36:50|20161.1|20149.1|20161.2|20149.2|20161.2|20149.2|20161.1|20149.1|0
1738337820000|2025-01-31 15:37:00|20159.9|20147.9|20161.2|20149.2|20161.2|20149.2|20159.9|20147.9|1
1738337830000|2025-01-31 15:37:10|20161.1|20149.1|20161.2|20149.2|20162.4|20150.4|20161.1|20149.1|5
1738337840000|2025-01-31 15:37:20|20162.4|20150.4|20163.7|20151.7|20163.7|20151.7|20162.4|20150.4|3
1738337850000|2025-01-31 15:37:30|20163.6|20151.6|20158.6|20146.6|20163.6|20151.6|20158.6|20146.6|8
1738337860000|2025-01-31 15:37:40|20156.1|20144.1|20157.4|20145.4|20158.6|20146.6|20156.1|20144.1|5
1738337870000|2025-01-31 15:37:50|20158.6|20146.6|20156.2|20144.2|20158.6|20146.6|20156.1|20144.1|3
1738337880000|2025-01-31 15:38:00|20152.5|20140.5|20151.2|20139.2|20152.5|20140.5|20151.2|20139.2|3
1738337890000|2025-01-31 15:38:10|20149.9|20137.9|20153.7|20141.7|20156.2|20144.2|20149.9|20137.9|1
1738337900000|2025-01-31 15:38:20|20154.9|20142.9|20153.7|20141.7|20154.9|20142.9|20153.7|20141.7|0
1738337910000|2025-01-31 15:38:30|20152.4|20140.4|20147.4|20135.4|20152.4|20140.4|20147.4|20135.4|8
1738337920000|2025-01-31 15:38:40|20148.6|20136.6|20143.7|20131.7|20149.8|20137.8|20142.4|20130.4|18
1738337930000|2025-01-31 15:38:50|20149.9|20137.9|20150|20138|20150|20138|20149.9|20137.9|16
1738337940000|2025-01-31 15:39:00|20146.3|20134.3|20143.8|20131.8|20146.3|20134.3|20143.8|20131.8|14
1738337950000|2025-01-31 15:39:10|||||||||3
1738337960000|2025-01-31 15:39:20|20142.6|20130.6|20141.3|20129.3|20142.6|20130.6|20140|20128|17
1738337970000|2025-01-31 15:39:30|20141.2|20129.2|20141.3|20129.3|20141.3|20129.3|20140|20128|0
1738337980000|2025-01-31 15:39:40|20140.1|20128.1|20138.8|20126.8|20141.3|20129.3|20138.8|20126.8|4
1738337990000|2025-01-31 15:39:50|20138.7|20126.7|20141.3|20129.3|20141.3|20129.3|20136.3|20124.3|22
1738338000000|2025-01-31 15:40:00|20143.7|20131.7|20145.1|20133.1|20145.1|20133.1|20140.1|20128.1|5
1738338010000|2025-01-31 15:40:10|20146.3|20134.3|20146.3|20134.3|20146.3|20134.3|20146.3|20134.3|1
1738338020000|2025-01-31 15:40:20|20143.9|20131.9|20146.3|20134.3|20146.3|20134.3|20143.9|20131.9|0
1738338030000|2025-01-31 15:40:30|20145|20133|20145.1|20133.1|20145.1|20133.1|20145|20133|0
1738338040000|2025-01-31 15:40:40|20147.5|20135.5|20147.4|20135.4|20147.5|20135.5|20141.3|20129.3|9
1738338050000|2025-01-31 15:40:50|20146.2|20134.2|20146.2|20134.2|20146.2|20134.2|20146.2|20134.2|2
1738338060000|2025-01-31 15:41:00|20144.9|20132.9|20146.2|20134.2|20146.2|20134.2|20144.9|20132.9|0
1738338070000|2025-01-31 15:41:10|20149.9|20137.9|20151.2|20139.2|20151.2|20139.2|20147.4|20135.4|15
1738338080000|2025-01-31 15:41:20|20152.4|20140.4|20154.9|20142.9|20157.4|20145.4|20152.4|20140.4|2
1738338090000|2025-01-31 15:41:30|20156.2|20144.2|20156.2|20144.2|20156.2|20144.2|20156.1|20144.1|1
1738338100000|2025-01-31 15:41:40|20154.9|20142.9|20156.2|20144.2|20156.2|20144.2|20154.9|20142.9|1
1738338110000|2025-01-31 15:41:50|20156.1|20144.1|20154.8|20142.8|20156.1|20144.1|20153.6|20141.6|3
1738338120000|2025-01-31 15:42:00|20156|20144|20152.3|20140.3|20156|20144|20152.3|20140.3|3
1738338130000|2025-01-31 15:42:10|20152.4|20140.4|20163.5|20151.5|20163.5|20151.5|20152.4|20140.4|6
1738338140000|2025-01-31 15:42:20|20162.3|20150.3|20171|20159|20171|20159|20162.3|20150.3|9
1738338150000|2025-01-31 15:42:30|20172.2|20160.2|20172.2|20160.2|20174.8|20162.8|20172.2|20160.2|24
1738338160000|2025-01-31 15:42:40|20173.5|20161.5|20174.7|20162.7|20174.7|20162.7|20173.5|20161.5|1
1738338170000|2025-01-31 15:42:50|||||||||11
1738338180000|2025-01-31 15:43:00|20174.6|20162.6|20173.4|20161.4|20174.6|20162.6|20172.2|20160.2|5
1738338190000|2025-01-31 15:43:10|20173.5|20161.5|20173.5|20161.5|20173.5|20161.5|20173.4|20161.4|1
1738338200000|2025-01-31 15:43:20|20174.7|20162.7|20176|20164|20176.1|20164.1|20174.7|20162.7|3
1738338210000|2025-01-31 15:43:30|20177.2|20165.2|20173.5|20161.5|20177.3|20165.3|20173.5|20161.5|5
1738338220000|2025-01-31 15:43:40|20176|20164|20174.7|20162.7|20177|20165|20174.7|20162.7|2
1738338230000|2025-01-31 15:43:50|20174.6|20162.6|20167.2|20155.2|20174.6|20162.6|20167.2|20155.2|18
1738338240000|2025-01-31 15:44:00|20169.7|20157.7|20173.3|20161.3|20173.5|20161.5|20169.7|20157.7|3
1738338250000|2025-01-31 15:44:10|20172.2|20160.2|20164.6|20152.6|20172.2|20160.2|20164.6|20152.6|20
1738338260000|2025-01-31 15:44:20|20163.3|20151.3|20165.9|20153.9|20165.9|20153.9|20162.1|20150.1|4
1738338270000|2025-01-31 15:44:30|20167.1|20155.1|20169.6|20157.6|20172|20160|20167.1|20155.1|3
1738338280000|2025-01-31 15:44:40|20171|20159|20171|20159|20171|20159|20171|20159|7
1738338290000|2025-01-31 15:44:50|20170.9|20158.9|20170.9|20158.9|20170.9|20158.9|20170.9|20158.9|1
1738338300000|2025-01-31 15:45:00|||||||||4
1738338310000|2025-01-31 15:45:10|20173.3|20161.3|20175.8|20163.8|20175.8|20163.8|20173.3|20161.3|18
1738338320000|2025-01-31 15:45:20|20174.6|20162.6|20175.8|20163.8|20175.8|20163.8|20174.6|20162.6|0
1738338330000|2025-01-31 15:45:30|20174.6|20162.6|20174.6|20162.6|20175.8|20163.8|20172.1|20160.1|5
1738338340000|2025-01-31 15:45:40|20173.4|20161.4|20173.3|20161.3|20173.4|20161.4|20172.1|20160.1|2
1738338350000|2025-01-31 15:45:50|20172.1|20160.1|20174.6|20162.6|20174.6|20162.6|20170.9|20158.9|10
1738338360000|2025-01-31 15:46:00|20172.1|20160.1|20172.2|20160.2|20172.2|20160.2|20172.1|20160.1|3
1738338370000|2025-01-31 15:46:10|20173.3|20161.3|20173.3|20161.3|20173.4|20161.4|20173.3|20161.3|4
1738338380000|2025-01-31 15:46:20|20170.9|20158.9|20167.1|20155.1|20170.9|20158.9|20167.1|20155.1|4
1738338390000|2025-01-31 15:46:30|20167.2|20155.2|20165.9|20153.9|20167.2|20155.2|20164.7|20152.7|3
1738338400000|2025-01-31 15:46:40|20164.7|20152.7|20163.4|20151.4|20164.7|20152.7|20163.3|20151.3|0
1738338410000|2025-01-31 15:46:50|20165.9|20153.9|20165.9|20153.9|20167.2|20155.2|20164.6|20152.6|3
1738338420000|2025-01-31 15:47:00|20166|20154|20160.8|20148.8|20167.2|20155.2|20157.2|20145.2|13
1738338430000|2025-01-31 15:47:10|20160.9|20148.9|20158.4|20146.4|20160.9|20148.9|20158.4|20146.4|1
1738338440000|2025-01-31 15:47:20|20157.2|20145.2|20158.5|20146.5|20158.5|20146.5|20157.2|20145.2|0
1738338450000|2025-01-31 15:47:30|20158.4|20146.4|20158.4|20146.4|20158.4|20146.4|20158.4|20146.4|0
1738338460000|2025-01-31 15:47:40|20157.2|20145.2|20157.2|20145.2|20158.4|20146.4|20157.2|20145.2|0
1738338470000|2025-01-31 15:47:50|20158.4|20146.4|20156|20144|20158.4|20146.4|20156|20144|12
1738338480000|2025-01-31 15:48:00|20157.2|20145.2|20163.4|20151.4|20163.5|20151.5|20157.2|20145.2|13
1738338490000|2025-01-31 15:48:10|20163.5|20151.5|20165.9|20153.9|20167.2|20155.2|20163.5|20151.5|3
1738338500000|2025-01-31 15:48:20|20166|20154|20168.4|20156.4|20168.4|20156.4|20165.9|20153.9|1
1738338510000|2025-01-31 15:48:30|20172.2|20160.2|20170.9|20158.9|20173.4|20161.4|20170.9|20158.9|6
1738338520000|2025-01-31 15:48:40|20173.4|20161.4|20174.7|20162.7|20174.7|20162.7|20173.4|20161.4|10
1738338530000|2025-01-31 15:48:50|20178.4|20166.4|20184.8|20172.8|20184.8|20172.8|20178.4|20166.4|16
1738338540000|2025-01-31 15:49:00|20182.3|20170.3|20177.3|20165.3|20182.3|20170.3|20177.3|20165.3|10
1738338550000|2025-01-31 15:49:10|20183.5|20171.5|20184.8|20172.8|20184.8|20172.8|20183.5|20171.5|2
1738338560000|2025-01-31 15:49:20|20186|20174|20182.4|20170.4|20186|20174|20182.4|20170.4|8
1738338570000|2025-01-31 15:49:30|20181.1|20169.1|20177.3|20165.3|20182.3|20170.3|20177.3|20165.3|6
1738338580000|2025-01-31 15:49:40|||||||||1
1738338590000|2025-01-31 15:49:50|20177.4|20165.4|20182.4|20170.4|20183.6|20171.6|20177.4|20165.4|17
1738338600000|2025-01-31 15:50:00|20182.3|20170.3|20183.6|20171.6|20184.8|20172.8|20182.3|20170.3|1
1738338610000|2025-01-31 15:50:10|20182.4|20170.4|20183.6|20171.6|20183.6|20171.6|20182.4|20170.4|1
1738338620000|2025-01-31 15:50:20|20184.9|20172.9|20179.9|20167.9|20184.9|20172.9|20179.9|20167.9|3
1738338630000|2025-01-31 15:50:30|20178.6|20166.6|20181|20169|20182.2|20170.2|20176.2|20164.2|25
1738338640000|2025-01-31 15:50:40|20181.1|20169.1|20179.8|20167.8|20181.1|20169.1|20179.8|20167.8|7
1738338650000|2025-01-31 15:50:50|20178.6|20166.6|20177.4|20165.4|20178.6|20166.6|20177.4|20165.4|0
1738338660000|2025-01-31 15:51:00|20176.1|20164.1|20176.1|20164.1|20176.1|20164.1|20176.1|20164.1|1
1738338670000|2025-01-31 15:51:10|20174.9|20162.9|20172.4|20160.4|20174.9|20162.9|20172.4|20160.4|5
1738338680000|2025-01-31 15:51:20|20172.3|20160.3|20172.4|20160.4|20173.6|20161.6|20172.3|20160.3|7
1738338690000|2025-01-31 15:51:30|20174.9|20162.9|20173.6|20161.6|20177.3|20165.3|20173.6|20161.6|4
1738338700000|2025-01-31 15:51:40|20174.9|20162.9|20176.1|20164.1|20176.1|20164.1|20174.9|20162.9|0
1738338710000|2025-01-31 15:51:50|20178.6|20166.6|20178.6|20166.6|20178.6|20166.6|20177.3|20165.3|7
1738338720000|2025-01-31 15:52:00|20179.9|20167.9|20179.9|20167.9|20179.9|20167.9|20178.6|20166.6|0
1738338730000|2025-01-31 15:52:10|20184.9|20172.9|20183.6|20171.6|20186.1|20174.1|20182.3|20170.3|10
1738338740000|2025-01-31 15:52:20|20183.7|20171.7|20186.1|20174.1|20186.1|20174.1|20182.4|20170.4|2
1738338750000|2025-01-31 15:52:30|20184.9|20172.9|20186.1|20174.1|20186.1|20174.1|20184.8|20172.8|0
1738338760000|2025-01-31 15:52:40|20187.3|20175.3|20186.1|20174.1|20187.3|20175.3|20184.9|20172.9|9
1738338770000|2025-01-31 15:52:50|20186.2|20174.2|20186.2|20174.2|20187.5|20175.5|20184.9|20172.9|4
1738338780000|2025-01-31 15:53:00|20184.9|20172.9|20186.2|20174.2|20186.2|20174.2|20184.9|20172.9|4
1738338790000|2025-01-31 15:53:10|20184.9|20172.9|20186.2|20174.2|20186.2|20174.2|20184.9|20172.9|1
1738338800000|2025-01-31 15:53:20|20185|20173|20186.2|20174.2|20186.2|20174.2|20184.9|20172.9|1
1738338810000|2025-01-31 15:53:30|20186.1|20174.1|20189.9|20177.9|20193.7|20181.7|20184.9|20172.9|10
1738338820000|2025-01-31 15:53:40|20190|20178|20193.6|20181.6|20194.9|20182.9|20190|20178|4
1738338830000|2025-01-31 15:53:50|20194.8|20182.8|20194.7|20182.7|20194.8|20182.8|20191.1|20179.1|29
1738338840000|2025-01-31 15:54:00|20192.4|20180.4|20192.3|20180.3|20193.6|20181.6|20192.3|20180.3|7
1738338850000|2025-01-31 15:54:10|20192.2|20180.2|20188.4|20176.4|20192.2|20180.2|20188.4|20176.4|26
1738338860000|2025-01-31 15:54:20|20188.5|20176.5|20184.9|20172.9|20189.7|20177.7|20184.9|20172.9|8
1738338870000|2025-01-31 15:54:30|20186.1|20174.1|20186.1|20174.1|20186.1|20174.1|20186.1|20174.1|7
1738338880000|2025-01-31 15:54:40|20187.2|20175.2|20180.1|20168.1|20187.2|20175.2|20180.1|20168.1|3
1738338890000|2025-01-31 15:54:50|20179.8|20167.8|20181|20169|20181|20169|20178.5|20166.5|31
1738338900000|2025-01-31 15:55:00|20179.8|20167.8|20174.8|20162.8|20181|20169|20173.6|20161.6|3
1738338910000|2025-01-31 15:55:10|20173.6|20161.6|20176.1|20164.1|20176.1|20164.1|20173.6|20161.6|2
1738338920000|2025-01-31 15:55:20|20173.6|20161.6|20176|20164|20176.1|20164.1|20173.5|20161.5|16
1738338930000|2025-01-31 15:55:30|20174.8|20162.8|20176|20164|20176|20164|20174.8|20162.8|1
1738338940000|2025-01-31 15:55:40|20173.6|20161.6|20173.5|20161.5|20176|20164|20173.5|20161.5|4
1738338950000|2025-01-31 15:55:50|20173.7|20161.7|20177.3|20165.3|20177.3|20165.3|20173.7|20161.7|2
1738338960000|2025-01-31 15:56:00|20176.1|20164.1|20177.3|20165.3|20177.3|20165.3|20176|20164|2
1738338980000|2025-01-31 15:56:20|20174.8|20162.8|20174.8|20162.8|20174.8|20162.8|20174.8|20162.8|4
1738338990000|2025-01-31 15:56:30|20176|20164|20173.5|20161.5|20177.3|20165.3|20173.5|20161.5|3
1738339000000|2025-01-31 15:56:40|20174.7|20162.7|20173.5|20161.5|20174.8|20162.8|20173.5|20161.5|2
1738339010000|2025-01-31 15:56:50|20174.7|20162.7|20176|20164|20176|20164|20174.7|20162.7|2
1738339020000|2025-01-31 15:57:00|20177.2|20165.2|20176.1|20164.1|20178.5|20166.5|20176.1|20164.1|10
1738339030000|2025-01-31 15:57:10|20177.3|20165.3|20176.1|20164.1|20177.3|20165.3|20174.8|20162.8|4
1738339040000|2025-01-31 15:57:20|20177.3|20165.3|20182.3|20170.3|20182.3|20170.3|20176.1|20164.1|23
1738339050000|2025-01-31 15:57:30|20184.8|20172.8|20191.1|20179.1|20191.1|20179.1|20183.6|20171.6|15
1738339060000|2025-01-31 15:57:40|20192.3|20180.3|20193.7|20181.7|20196.2|20184.2|20191.1|20179.1|11
1738339070000|2025-01-31 15:57:50|20194.9|20182.9|20198.7|20186.7|20198.7|20186.7|20194.9|20182.9|2
1738339080000|2025-01-31 15:58:00|20197.4|20185.4|20193.6|20181.6|20197.4|20185.4|20192.4|20180.4|3
1738339090000|2025-01-31 15:58:10|20192.4|20180.4|20188.6|20176.6|20192.4|20180.4|20187.4|20175.4|12
1738339100000|2025-01-31 15:58:20|20188.5|20176.5|20184.8|20172.8|20188.6|20176.6|20184.8|20172.8|1
1738339110000|2025-01-31 15:58:30|20183.5|20171.5|20186.1|20174.1|20186.1|20174.1|20182.3|20170.3|2
1738339120000|2025-01-31 15:58:40|20186|20174|20194.7|20182.7|20196|20184|20186|20174|30
1738339130000|2025-01-31 15:58:50|20193.5|20181.5|20188.5|20176.5|20194.7|20182.7|20188.5|20176.5|36
1738339140000|2025-01-31 15:59:00|20187.3|20175.3|20188.5|20176.5|20188.5|20176.5|20183.5|20171.5|54
1738339150000|2025-01-31 15:59:10|20187.3|20175.3|20186.1|20174.1|20187.3|20175.3|20186.1|20174.1|1
1738339160000|2025-01-31 15:59:20|20187.3|20175.3|20191|20179|20192.3|20180.3|20186|20174|19
1738339170000|2025-01-31 15:59:30|20191.1|20179.1|20192.3|20180.3|20192.3|20180.3|20187.3|20175.3|9
1738339180000|2025-01-31 15:59:40|20194.7|20182.7|20194.8|20182.8|20194.8|20182.8|20194.7|20182.7|5
1738339190000|2025-01-31 15:59:50|20192.3|20180.3|20193.6|20181.6|20193.6|20181.6|20192.3|20180.3|3
1738339200000|2025-01-31 16:00:00|20194.8|20182.8|20193.6|20181.6|20194.8|20182.8|20193.6|20181.6|8
1738339210000|2025-01-31 16:00:10|20194.8|20182.8|20197.4|20185.4|20197.4|20185.4|20193.6|20181.6|4
1738339220000|2025-01-31 16:00:20|20197.3|20185.3|20198.6|20186.6|20198.6|20186.6|20197.3|20185.3|4
1738339230000|2025-01-31 16:00:30|20198.7|20186.7|20196.1|20184.1|20199.9|20187.9|20196.1|20184.1|5
1738339240000|2025-01-31 16:00:40|20194.9|20182.9|20193.7|20181.7|20196.2|20184.2|20192.4|20180.4|13
1738339250000|2025-01-31 16:00:50|20194.9|20182.9|20199.9|20187.9|20199.9|20187.9|20194.9|20182.9|7
1738339260000|2025-01-31 16:01:00|20198.7|20186.7|20198.7|20186.7|20198.7|20186.7|20198.7|20186.7|2
1738339270000|2025-01-31 16:01:10|20199.9|20187.9|20199.9|20187.9|20199.9|20187.9|20199.9|20187.9|1
1738339280000|2025-01-31 16:01:20|20202.3|20190.3|20204.9|20192.9|20204.9|20192.9|20202.3|20190.3|6
1738339290000|2025-01-31 16:01:30|20208.7|20196.7|20207.4|20195.4|20209.9|20197.9|20207.4|20195.4|8
1738339300000|2025-01-31 16:01:40|20208.6|20196.6|20196.1|20184.1|20208.6|20196.6|20196.1|20184.1|22
1738339320000|2025-01-31 16:02:00|20198.4|20186.4|20196|20184|20198.4|20186.4|20194.8|20182.8|7
1738339330000|2025-01-31 16:02:10|20196.1|20184.1|20194.8|20182.8|20196.1|20184.1|20194.8|20182.8|1
1738339340000|2025-01-31 16:02:20|20194.7|20182.7|20194.7|20182.7|20194.7|20182.7|20194.7|20182.7|0
1738339350000|2025-01-31 16:02:30|20192.3|20180.3|20196.1|20184.1|20196.1|20184.1|20192.3|20180.3|12
1738339360000|2025-01-31 16:02:40|20197.2|20185.2|20194.8|20182.8|20197.3|20185.3|20194.7|20182.7|6
1738339370000|2025-01-31 16:02:50|20196.1|20184.1|20197.4|20185.4|20197.4|20185.4|20196.1|20184.1|2
1738339380000|2025-01-31 16:03:00|20197.3|20185.3|20196|20184|20197.4|20185.4|20196|20184|2
1738339390000|2025-01-31 16:03:10|20194.8|20182.8|20196|20184|20196|20184|20194.8|20182.8|2
1738339400000|2025-01-31 16:03:20|20197.2|20185.2|20196|20184|20197.2|20185.2|20196|20184|2
1738339420000|2025-01-31 16:03:40|20197.3|20185.3|20196|20184|20197.3|20185.3|20196|20184|7
1738339430000|2025-01-31 16:03:50|20194.8|20182.8|20193.6|20181.6|20194.8|20182.8|20193.6|20181.6|9
1738339440000|2025-01-31 16:04:00|20194.8|20182.8|20191.2|20179.2|20194.8|20182.8|20191.2|20179.2|3
1738339450000|2025-01-31 16:04:10|20191.1|20179.1|20192.3|20180.3|20192.3|20180.3|20191.1|20179.1|0
1738339460000|2025-01-31 16:04:20|20194.9|20182.9|20194.8|20182.8|20194.9|20182.9|20194.8|20182.8|6
1738339480000|2025-01-31 16:04:40|20197.3|20185.3|20197.3|20185.3|20197.3|20185.3|20197.3|20185.3|7
1738339490000|2025-01-31 16:04:50|20198.5|20186.5|20197.3|20185.3|20198.6|20186.6|20197.3|20185.3|3
1738339500000|2025-01-31 16:05:00|20198.6|20186.6|20197.3|20185.3|20198.6|20186.6|20194.8|20182.8|9
1738339510000|2025-01-31 16:05:10|20194.9|20182.9|20194.9|20182.9|20194.9|20182.9|20194.9|20182.9|17
1738339520000|2025-01-31 16:05:20|20194.8|20182.8|20191.2|20179.2|20194.8|20182.8|20191.2|20179.2|8
1738339530000|2025-01-31 16:05:30|20186.2|20174.2|20183.7|20171.7|20186.2|20174.2|20183.6|20171.6|3
1738339540000|2025-01-31 16:05:40|20182.5|20170.5|20184.9|20172.9|20185|20173|20182.4|20170.4|4
1738339550000|2025-01-31 16:05:50|20185|20173|20179.9|20167.9|20185|20173|20177.4|20165.4|11
1738339560000|2025-01-31 16:06:00|20181.2|20169.2|20179.9|20167.9|20181.2|20169.2|20179.9|20167.9|1
1738339570000|2025-01-31 16:06:10|20181.2|20169.2|20181.2|20169.2|20181.2|20169.2|20181.2|20169.2|1
1738339580000|2025-01-31 16:06:20|20180.1|20168.1|20182.5|20170.5|20182.5|20170.5|20179.9|20167.9|2
1738339590000|2025-01-31 16:06:30|20182.6|20170.6|20187.4|20175.4|20187.4|20175.4|20182.6|20170.6|13
1738339600000|2025-01-31 16:06:40|20186.2|20174.2|20186.2|20174.2|20186.2|20174.2|20186.2|20174.2|2
1738339610000|2025-01-31 16:06:50|20186.1|20174.1|20182.5|20170.5|20186.1|20174.1|20181.2|20169.2|8
1738339620000|2025-01-31 16:07:00|20181.2|20169.2|20182.4|20170.4|20182.4|20170.4|20181.2|20169.2|10
1738339640000|2025-01-31 16:07:20|20182.3|20170.3|20184.8|20172.8|20184.8|20172.8|20181.1|20169.1|7
1738339650000|2025-01-31 16:07:30|20184.9|20172.9|20193.5|20181.5|20193.6|20181.6|20184.9|20172.9|6
1738339660000|2025-01-31 16:07:40|20193.6|20181.6|20199.8|20187.8|20199.8|20187.8|20193.6|20181.6|10
1738339670000|2025-01-31 16:07:50|20198.5|20186.5|20199.8|20187.8|20199.9|20187.9|20197.3|20185.3|10
1738339680000|2025-01-31 16:08:00|20197.4|20185.4|20198.6|20186.6|20198.6|20186.6|20197.3|20185.3|8
1738339690000|2025-01-31 16:08:10|20199.8|20187.8|20199.8|20187.8|20199.8|20187.8|20199.8|20187.8|4
1738339700000|2025-01-31 16:08:20|||||||||1
1738339710000|2025-01-31 16:08:30|||||||||2
1738339720000|2025-01-31 16:08:40|20198.5|20186.5|20208.5|20196.5|20208.5|20196.5|20197.3|20185.3|24
1738339730000|2025-01-31 16:08:50|20212.2|20200.2|20207.3|20195.3|20212.2|20200.2|20207.3|20195.3|9
1738339740000|2025-01-31 16:09:00|20207.2|20195.2|20198.7|20186.7|20207.2|20195.2|20196.2|20184.2|42
1738339750000|2025-01-31 16:09:10|20199.9|20187.9|20196.1|20184.1|20201.1|20189.1|20196.1|20184.1|4
1738339760000|2025-01-31 16:09:20|20194.9|20182.9|20197.4|20185.4|20198.6|20186.6|20194.9|20182.9|7
1738339770000|2025-01-31 16:09:30|20198.6|20186.6|20202.4|20190.4|20202.4|20190.4|20198.6|20186.6|1
1738339780000|2025-01-31 16:09:40|20202.3|20190.3|20196.1|20184.1|20203.6|20191.6|20196.1|20184.1|3
1738339790000|2025-01-31 16:09:50|20193.7|20181.7|20188.7|20176.7|20193.7|20181.7|20187.5|20175.5|13
1738339800000|2025-01-31 16:10:00|20191.2|20179.2|20191.2|20179.2|20193.7|20181.7|20190|20178|17
1738339810000|2025-01-31 16:10:10|20192.4|20180.4|20191.2|20179.2|20196.2|20184.2|20191.2|20179.2|8
1738339820000|2025-01-31 16:10:20|20188.8|20176.8|20191.2|20179.2|20193.7|20181.7|20188.7|20176.7|32
1738339830000|2025-01-31 16:10:30|20192.5|20180.5|20192.5|20180.5|20192.5|20180.5|20192.5|20180.5|1
1738339840000|2025-01-31 16:10:40|20192.4|20180.4|20192.4|20180.4|20192.4|20180.4|20192.4|20180.4|2
1738339850000|2025-01-31 16:10:50|20192.5|20180.5|20192.5|20180.5|20192.5|20180.5|20191.2|20179.2|3
1738339860000|2025-01-31 16:11:00|20193.7|20181.7|20192.4|20180.4|20193.7|20181.7|20192.4|20180.4|4
1738339870000|2025-01-31 16:11:10|20191.2|20179.2|20190|20178|20191.2|20179.2|20190|20178|2
1738339880000|2025-01-31 16:11:20|20188.7|20176.7|20188.7|20176.7|20189.9|20177.9|20187.5|20175.5|5
1738339890000|2025-01-31 16:11:30|20187.5|20175.5|20188.7|20176.7|20188.7|20176.7|20187.5|20175.5|5
1738339900000|2025-01-31 16:11:40|20185|20173|20178.8|20166.8|20186.2|20174.2|20178.7|20166.7|34
1738339910000|2025-01-31 16:11:50|20178.7|20166.7|20176.2|20164.2|20178.7|20166.7|20176.2|20164.2|9
1738339920000|2025-01-31 16:12:00|20173.7|20161.7|20172.5|20160.5|20174.9|20162.9|20171.3|20159.3|7
1738339930000|2025-01-31 16:12:10|20173.7|20161.7|20166.2|20154.2|20173.7|20161.7|20166.2|20154.2|32
1738339940000|2025-01-31 16:12:20|20167.4|20155.4|20166.3|20154.3|20167.4|20155.4|20166.2|20154.2|11
1738339950000|2025-01-31 16:12:30|20167.5|20155.5|20168.7|20156.7|20170|20158|20161.3|20149.3|16
1738339960000|2025-01-31 16:12:40|20168.8|20156.8|20163.8|20151.8|20168.8|20156.8|20163.7|20151.7|2
1738339970000|2025-01-31 16:12:50|20162.5|20150.5|20161.3|20149.3|20162.5|20150.5|20161.3|20149.3|6
1738339980000|2025-01-31 16:13:00|20160.1|20148.1|20153.7|20141.7|20160.1|20148.1|20153.7|20141.7|10
1738339990000|2025-01-31 16:13:10|20154.9|20142.9|20156.1|20144.1|20157.4|20145.4|20154.9|20142.9|2
1738340000000|2025-01-31 16:13:20|20154.9|20142.9|20153.6|20141.6|20154.9|20142.9|20153.6|20141.6|3
1738340010000|2025-01-31 16:13:30|20153.7|20141.7|20153.7|20141.7|20153.8|20141.8|20153.7|20141.7|2
1738340020000|2025-01-31 16:13:40|20156.1|20144.1|20157.4|20145.4|20158.6|20146.6|20156.1|20144.1|0
1738340030000|2025-01-31 16:13:50|20158.6|20146.6|20161.2|20149.2|20161.2|20149.2|20157.4|20145.4|5
1738340040000|2025-01-31 16:14:00|20162.4|20150.4|20166.1|20154.1|20166.1|20154.1|20162.4|20150.4|3
1738340050000|2025-01-31 16:14:10|20168.6|20156.6|20171.1|20159.1|20171.1|20159.1|20168.6|20156.6|4
1738340060000|2025-01-31 16:14:20|20172.3|20160.3|20176.1|20164.1|20176.1|20164.1|20172.3|20160.3|10
1738340070000|2025-01-31 16:14:30|20178.5|20166.5|20175.9|20163.9|20178.5|20166.5|20174.7|20162.7|8
1738340080000|2025-01-31 16:14:40|20174.7|20162.7|20178.5|20166.5|20178.5|20166.5|20174.7|20162.7|0
1738340090000|2025-01-31 16:14:50|20179.7|20167.7|20178.5|20166.5|20179.7|20167.7|20178.5|20166.5|6
1738340100000|2025-01-31 16:15:00|20177.3|20165.3|20178.5|20166.5|20178.5|20166.5|20177.2|20165.2|0
1738340110000|2025-01-31 16:15:10|20179.7|20167.7|20178.4|20166.4|20179.7|20167.7|20177.2|20165.2|0
1738340120000|2025-01-31 16:15:20|20177.2|20165.2|20173.5|20161.5|20177.2|20165.2|20173.5|20161.5|7
1738340130000|2025-01-31 16:15:30|20171|20159|20171|20159|20171|20159|20168.5|20156.5|5
1738340140000|2025-01-31 16:15:40|20174.8|20162.8|20174.8|20162.8|20176.1|20164.1|20174.8|20162.8|5
1738340150000|2025-01-31 16:15:50|20172.3|20160.3|20171|20159|20172.3|20160.3|20169.8|20157.8|5
1738340160000|2025-01-31 16:16:00|20172.2|20160.2|20173.4|20161.4|20173.4|20161.4|20171|20159|1
1738340170000|2025-01-31 16:16:10|20174.7|20162.7|20163.5|20151.5|20174.7|20162.7|20163.5|20151.5|19
1738340180000|2025-01-31 16:16:20|20162.3|20150.3|20161|20149|20163.5|20151.5|20161|20149|4
1738340190000|2025-01-31 16:16:30|20161.1|20149.1|20163.5|20151.5|20163.5|20151.5|20161|20149|16
1738340210000|2025-01-31 16:16:50|20161.1|20149.1|20161.1|20149.1|20161.1|20149.1|20161.1|20149.1|1
1738340220000|2025-01-31 16:17:00|20162.3|20150.3|20158.6|20146.6|20162.3|20150.3|20158.6|20146.6|4
1738340230000|2025-01-31 16:17:10|20162.3|20150.3|20163.5|20151.5|20163.5|20151.5|20162.3|20150.3|6
1738340240000|2025-01-31 16:17:20|20162.3|20150.3|20156.1|20144.1|20163.5|20151.5|20156.1|20144.1|3
1738340250000|2025-01-31 16:17:30|20157.3|20145.3|20153.6|20141.6|20157.3|20145.3|20153.6|20141.6|8
1738340260000|2025-01-31 16:17:40|20153.5|20141.5|20153.6|20141.6|20153.6|20141.6|20153.5|20141.5|11
1738340270000|2025-01-31 16:17:50|20153.5|20141.5|20153.6|20141.6|20153.6|20141.6|20152.3|20140.3|2
1738340280000|2025-01-31 16:18:00|20154.8|20142.8|20156.1|20144.1|20157.3|20145.3|20154.8|20142.8|5
1738340290000|2025-01-31 16:18:10|20154.8|20142.8|20157.3|20145.3|20157.3|20145.3|20154.8|20142.8|3
1738340300000|2025-01-31 16:18:20|20157.4|20145.4|20162.3|20150.3|20162.3|20150.3|20157.4|20145.4|2
1738340310000|2025-01-31 16:18:30|20161.1|20149.1|20151.2|20139.2|20162.3|20150.3|20151.2|20139.2|63
1738340320000|2025-01-31 16:18:40|20152.4|20140.4|20154.9|20142.9|20154.9|20142.9|20152.4|20140.4|2
1738340330000|2025-01-31 16:18:50|20155|20143|20150|20138|20155|20143|20150|20138|2
1738340340000|2025-01-31 16:19:00|20152.4|20140.4|20147.4|20135.4|20155|20143|20147.4|20135.4|14
1738340350000|2025-01-31 16:19:10|20148.6|20136.6|20148.6|20136.6|20148.6|20136.6|20147.3|20135.3|0
1738340360000|2025-01-31 16:19:20|20147.4|20135.4|20148.6|20136.6|20148.6|20136.6|20147.4|20135.4|2
1738340370000|2025-01-31 16:19:30|20149.7|20137.7|20148.6|20136.6|20149.9|20137.9|20148.6|20136.6|3
1738340380000|2025-01-31 16:19:40|20149.9|20137.9|20158.6|20146.6|20158.6|20146.6|20149.9|20137.9|2
1738340390000|2025-01-31 16:19:50|20156.2|20144.2|20161.2|20149.2|20161.2|20149.2|20156.2|20144.2|1
1738340400000|2025-01-31 16:20:00|20164.9|20152.9|20163.7|20151.7|20166.2|20154.2|20163.7|20151.7|2
1738340420000|2025-01-31 16:20:20|20163.6|20151.6|20159.9|20147.9|20163.6|20151.6|20159.9|20147.9|1
1738340430000|2025-01-31 16:20:30|20160|20148|20159.9|20147.9|20161.2|20149.2|20159.9|20147.9|1
1738340440000|2025-01-31 16:20:40|20161.2|20149.2|20161.1|20149.1|20161.2|20149.2|20161.1|20149.1|2
1738340450000|2025-01-31 16:20:50|20161.2|20149.2|20158.5|20146.5|20161.2|20149.2|20158.5|20146.5|2
1738340460000|2025-01-31 16:21:00|20158.7|20146.7|20162.3|20150.3|20162.3|20150.3|20158.7|20146.7|6
1738340480000|2025-01-31 16:21:20|20163.5|20151.5|20164.8|20152.8|20164.8|20152.8|20163.5|20151.5|3
1738340490000|2025-01-31 16:21:30|20163.6|20151.6|20163.6|20151.6|20163.6|20151.6|20163.6|20151.6|1
1738340500000|2025-01-31 16:21:40|20162.4|20150.4|20163.6|20151.6|20163.6|20151.6|20162.4|20150.4|0
1738340510000|2025-01-31 16:21:50|20164.8|20152.8|20164.8|20152.8|20164.8|20152.8|20164.8|20152.8|3
1738340520000|2025-01-31 16:22:00|20163.6|20151.6|20168.6|20156.6|20168.6|20156.6|20163.6|20151.6|8
1738340530000|2025-01-31 16:22:10|20173.6|20161.6|20174.8|20162.8|20174.8|20162.8|20173.6|20161.6|6
1738340540000|2025-01-31 16:22:20|20172.3|20160.3|20172.3|20160.3|20172.3|20160.3|20172.2|20160.2|10
1738340550000|2025-01-31 16:22:30|20172.2|20160.2|20172.2|20160.2|20173.5|20161.5|20172.2|20160.2|6
1738340560000|2025-01-31 16:22:40|20172.3|20160.3|20174.8|20162.8|20174.8|20162.8|20172.2|20160.2|2
1738340570000|2025-01-31 16:22:50|20179.7|20167.7|20188.5|20176.5|20189.8|20177.8|20179.7|20167.7|17
1738340580000|2025-01-31 16:23:00|20187.2|20175.2|20186|20174|20187.2|20175.2|20186|20174|1
1738340590000|2025-01-31 16:23:10|20186.1|20174.1|20186|20174|20187.3|20175.3|20186|20174|5
1738340600000|2025-01-31 16:23:20|20187.2|20175.2|20177.2|20165.2|20188.5|20176.5|20176|20164|163
1738340610000|2025-01-31 16:23:30|20176|20164|20171|20159|20176|20164|20171|20159|13
1738340620000|2025-01-31 16:23:40|20171.1|20159.1|20177.3|20165.3|20177.3|20165.3|20171.1|20159.1|3
1738340630000|2025-01-31 16:23:50|20176.1|20164.1|20177.3|20165.3|20177.3|20165.3|20176.1|20164.1|3
1738340640000|2025-01-31 16:24:00|20178.5|20166.5|20178.4|20166.4|20181|20169|20177.2|20165.2|15
1738340660000|2025-01-31 16:24:20|20178.5|20166.5|20180.9|20168.9|20180.9|20168.9|20178.5|20166.5|1
1738340670000|2025-01-31 16:24:30|20181|20169|20180.9|20168.9|20181|20169|20180.9|20168.9|1
1738340690000|2025-01-31 16:24:50|20181|20169|20183.4|20171.4|20183.4|20171.4|20181|20169|1
1738340700000|2025-01-31 16:25:00|20182.2|20170.2|20179.8|20167.8|20183.4|20171.4|20179.8|20167.8|2
1738340710000|2025-01-31 16:25:10|20179.7|20167.7|20179.7|20167.7|20179.8|20167.8|20179.7|20167.7|0
1738340720000|2025-01-31 16:25:20|20179.8|20167.8|20182.1|20170.1|20182.2|20170.2|20179.8|20167.8|17
1738340730000|2025-01-31 16:25:30|20180.9|20168.9|20182.1|20170.1|20183.3|20171.3|20180.9|20168.9|4
1738340740000|2025-01-31 16:25:40|20182|20170|20182|20170|20182|20170|20182|20170|0
1738340750000|2025-01-31 16:25:50|20179.6|20167.6|20184.7|20172.7|20184.7|20172.7|20179.6|20167.6|6
1738340760000|2025-01-31 16:26:00|20187.2|20175.2|20188.4|20176.4|20188.4|20176.4|20187.1|20175.1|5
1738340770000|2025-01-31 16:26:10|20189.6|20177.6|20188.4|20176.4|20189.6|20177.6|20188.3|20176.3|4
1738340780000|2025-01-31 16:26:20|20192.1|20180.1|20195.8|20183.8|20195.8|20183.8|20192.1|20180.1|8
1738340790000|2025-01-31 16:26:30|20195.9|20183.9|20195.8|20183.8|20195.9|20183.9|20194.6|20182.6|0
1738340800000|2025-01-31 16:26:40|20194.6|20182.6|20195.9|20183.9|20197.2|20185.2|20194.6|20182.6|11
1738340810000|2025-01-31 16:26:50|20194.6|20182.6|20195.9|20183.9|20195.9|20183.9|20194.6|20182.6|0
1738340820000|2025-01-31 16:27:00|20195.8|20183.8|20197.1|20185.1|20197.1|20185.1|20194.6|20182.6|2
1738340830000|2025-01-31 16:27:10|||||||||2
1738340840000|2025-01-31 16:27:20|||||||||5
1738340850000|2025-01-31 16:27:30|20195.9|20183.9|20195.9|20183.9|20195.9|20183.9|20195.9|20183.9|1
1738340860000|2025-01-31 16:27:40|20197.1|20185.1|20197.1|20185.1|20197.1|20185.1|20197.1|20185.1|0
1738340870000|2025-01-31 16:27:50|20195.9|20183.9|20197.1|20185.1|20197.1|20185.1|20195.9|20183.9|0
1738340880000|2025-01-31 16:28:00|20195.9|20183.9|20195.9|20183.9|20195.9|20183.9|20195.9|20183.9|1
1738340890000|2025-01-31 16:28:10|20195.8|20183.8|20194.6|20182.6|20197.1|20185.1|20194.6|20182.6|2
1738340900000|2025-01-31 16:28:20|20192.1|20180.1|20197|20185|20197|20185|20192.1|20180.1|16
1738340910000|2025-01-31 16:28:30|20195.8|20183.8|20195.8|20183.8|20197|20185|20195.7|20183.7|1
1738340920000|2025-01-31 16:28:40|20195.7|20183.7|20195.8|20183.8|20197|20185|20195.7|20183.7|0
1738340930000|2025-01-31 16:28:50|20195.7|20183.7|20195.8|20183.8|20195.8|20183.8|20195.7|20183.7|0
1738340940000|2025-01-31 16:29:00|20197|20185|20198.3|20186.3|20198.3|20186.3|20197|20185|2
1738340950000|2025-01-31 16:29:10|20198.2|20186.2|20198.2|20186.2|20198.2|20186.2|20198.2|20186.2|2
1738340960000|2025-01-31 16:29:20|20194.5|20182.5|20195.5|20183.5|20195.5|20183.5|20194.4|20182.4|18
1738340970000|2025-01-31 16:29:30|20194.4|20182.4|20194.4|20182.4|20195.5|20183.5|20194.4|20182.4|2
1738340980000|2025-01-31 16:29:40|20195.7|20183.7|20198|20186|20198.1|20186.1|20195.5|20183.5|3
1738340990000|2025-01-31 16:29:50|20199.4|20187.4|20199.4|20187.4|20199.4|20187.4|20198.1|20186.1|8
1738341000000|2025-01-31 16:30:00|20198.2|20186.2|20198.2|20186.2|20199.4|20187.4|20198.2|20186.2|2
1738341010000|2025-01-31 16:30:10|20195.7|20183.7|20196.9|20184.9|20198.2|20186.2|20195.7|20183.7|6
1738341050000|2025-01-31 16:30:50|20196.8|20184.8|20196.8|20184.8|20196.8|20184.8|20196.8|20184.8|1
1738341060000|2025-01-31 16:31:00|20196.9|20184.9|20191.9|20179.9|20196.9|20184.9|20190.6|20178.6|2
1738341070000|2025-01-31 16:31:10|20191.8|20179.8|20191.9|20179.9|20191.9|20179.9|20191.8|20179.8|3
1738341080000|2025-01-31 16:31:20|20191.8|20179.8|20196.8|20184.8|20196.8|20184.8|20191.8|20179.8|5
1738341090000|2025-01-31 16:31:30|20196.9|20184.9|20198|20186|20198|20186|20196.9|20184.9|0
1738341100000|2025-01-31 16:31:40|20196.8|20184.8|20201.8|20189.8|20201.8|20189.8|20196.8|20184.8|10
1738341110000|2025-01-31 16:31:50|20200.6|20188.6|20196.9|20184.9|20200.6|20188.6|20196.9|20184.9|3
1738341120000|2025-01-31 16:32:00|||||||||9
1738341130000|2025-01-31 16:32:10|20194.4|20182.4|20190.7|20178.7|20194.4|20182.4|20189.4|20177.4|10
1738341140000|2025-01-31 16:32:20|||||||||2
1738341150000|2025-01-31 16:32:30|20191.9|20179.9|20191.9|20179.9|20191.9|20179.9|20191.9|20179.9|1
1738341160000|2025-01-31 16:32:40|20193.2|20181.2|20190.7|20178.7|20193.2|20181.2|20190.7|20178.7|1
1738341170000|2025-01-31 16:32:50|20191.9|20179.9|20189.5|20177.5|20191.9|20179.9|20189.5|20177.5|1
1738341180000|2025-01-31 16:33:00|20190.7|20178.7|20190.7|20178.7|20191.9|20179.9|20189.4|20177.4|4
1738341190000|2025-01-31 16:33:10|||||||||1
1738341200000|2025-01-31 16:33:20|20190.6|20178.6|20190.6|20178.6|20191.9|20179.9|20189.4|20177.4|3
1738341210000|2025-01-31 16:33:30|20190.7|20178.7|20189.4|20177.4|20191.9|20179.9|20189.4|20177.4|1
1738341220000|2025-01-31 16:33:40|20188.2|20176.2|20188.1|20176.1|20188.2|20176.2|20188.1|20176.1|4
1738341230000|2025-01-31 16:33:50|20186.9|20174.9|20189.4|20177.4|20189.4|20177.4|20186.9|20174.9|1
1738341240000|2025-01-31 16:34:00|20189.5|20177.5|20194.4|20182.4|20195.6|20183.6|20189.5|20177.5|9
1738341250000|2025-01-31 16:34:10|20195.6|20183.6|20198.1|20186.1|20198.2|20186.2|20194.4|20182.4|3
1738341260000|2025-01-31 16:34:20|20195.6|20183.6|20194.4|20182.4|20195.6|20183.6|20194.4|20182.4|3
1738341270000|2025-01-31 16:34:30|20191.9|20179.9|20196.9|20184.9|20196.9|20184.9|20191.9|20179.9|6
1738341280000|2025-01-31 16:34:40|20195.7|20183.7|20195.7|20183.7|20195.7|20183.7|20195.7|20183.7|1
1738341290000|2025-01-31 16:34:50|20196.9|20184.9|20196.9|20184.9|20196.9|20184.9|20196.9|20184.9|1
1738341300000|2025-01-31 16:35:00|20197|20185|20198.2|20186.2|20199.4|20187.4|20196.9|20184.9|3
1738341310000|2025-01-31 16:35:10|20199.4|20187.4|20201.9|20189.9|20201.9|20189.9|20198.2|20186.2|18
1738341320000|2025-01-31 16:35:20|20201.8|20189.8|20200.5|20188.5|20203.1|20191.1|20196.8|20184.8|39
1738341330000|2025-01-31 16:35:30|20199.3|20187.3|20196.8|20184.8|20199.3|20187.3|20196.8|20184.8|7
1738341340000|2025-01-31 16:35:40|20196.9|20184.9|20195.6|20183.6|20196.9|20184.9|20195.6|20183.6|5
1738341350000|2025-01-31 16:35:50|20194.4|20182.4|20199.4|20187.4|20199.4|20187.4|20194.4|20182.4|11
1738341360000|2025-01-31 16:36:00|20199.5|20187.5|20197|20185|20199.5|20187.5|20197|20185|4
1738341370000|2025-01-31 16:36:10|20196.9|20184.9|20195.6|20183.6|20196.9|20184.9|20195.6|20183.6|5
1738341380000|2025-01-31 16:36:20|20195.7|20183.7|20195.7|20183.7|20196.9|20184.9|20195.6|20183.6|2
1738341390000|2025-01-31 16:36:30|20195.6|20183.6|20195.7|20183.7|20195.7|20183.7|20195.6|20183.6|1
1738341410000|2025-01-31 16:36:50|20195.6|20183.6|20193.1|20181.1|20195.6|20183.6|20193.1|20181.1|2
1738341420000|2025-01-31 16:37:00|20191.9|20179.9|20191.8|20179.8|20191.9|20179.9|20190.6|20178.6|1
1738341430000|2025-01-31 16:37:10|20191.9|20179.9|20185.7|20173.7|20193.1|20181.1|20185.7|20173.7|9
1738341440000|2025-01-31 16:37:20|20186.9|20174.9|20189.5|20177.5|20189.5|20177.5|20186.9|20174.9|4
1738341450000|2025-01-31 16:37:30|20190.7|20178.7|20193.2|20181.2|20193.2|20181.2|20190.7|20178.7|1
1738341480000|2025-01-31 16:38:00|20194.4|20182.4|20193.2|20181.2|20194.4|20182.4|20193.2|20181.2|0
1738341490000|2025-01-31 16:38:10|20196.9|20184.9|20197|20185|20197|20185|20196.9|20184.9|3
1738341500000|2025-01-31 16:38:20|20198.2|20186.2|20198.2|20186.2|20198.2|20186.2|20198.2|20186.2|1
1738341540000|2025-01-31 16:39:00|20207|20195|20205.7|20193.7|20207|20195|20204.4|20192.4|4
1738341550000|2025-01-31 16:39:10|20205.6|20193.6|20206.9|20194.9|20209.4|20197.4|20205.6|20193.6|5
1738341560000|2025-01-31 16:39:20|20207|20195|20206.9|20194.9|20208.2|20196.2|20206.9|20194.9|0
1738341570000|2025-01-31 16:39:30|20208.1|20196.1|20208.1|20196.1|20208.1|20196.1|20208.1|20196.1|1
1738341580000|2025-01-31 16:39:40|20210.6|20198.6|20210.6|20198.6|20210.6|20198.6|20210.6|20198.6|6
1738341590000|2025-01-31 16:39:50|20213.1|20201.1|20218.2|20206.2|20223.1|20211.1|20213.1|20201.1|27
1738341600000|2025-01-31 16:40:00|20219.4|20207.4|20223.1|20211.1|20223.1|20211.1|20218.1|20206.1|11
1738341610000|2025-01-31 16:40:10|20221.8|20209.8|20221.9|20209.9|20221.9|20209.9|20221.8|20209.8|1
1738341620000|2025-01-31 16:40:20|20222|20210|20219.4|20207.4|20224.4|20212.4|20219.4|20207.4|6
1738341630000|2025-01-31 16:40:30|20218.2|20206.2|20214.3|20202.3|20218.2|20206.2|20214.3|20202.3|1
1738341640000|2025-01-31 16:40:40|20214.4|20202.4|20215.6|20203.6|20216.9|20204.9|20214.4|20202.4|7
1738341650000|2025-01-31 16:40:50|20216.9|20204.9|20220.6|20208.6|20220.6|20208.6|20216.8|20204.8|2
1738341660000|2025-01-31 16:41:00|20223|20211|20223|20211|20223.1|20211.1|20221.8|20209.8|4
1738341670000|2025-01-31 16:41:10|20224.2|20212.2|20225.6|20213.6|20225.6|20213.6|20223.1|20211.1|8
1738341680000|2025-01-31 16:41:20|20224.3|20212.3|20230.5|20218.5|20231.8|20219.8|20224.3|20212.3|15
1738341690000|2025-01-31 16:41:30|20230.6|20218.6|20233.1|20221.1|20234.3|20222.3|20230.5|20218.5|10
1738341700000|2025-01-31 16:41:40|20231.9|20219.9|20233.1|20221.1|20233.1|20221.1|20231.8|20219.8|12
1738341710000|2025-01-31 16:41:50|20231.9|20219.9|20230.6|20218.6|20231.9|20219.9|20229.4|20217.4|9
1738341720000|2025-01-31 16:42:00|20229.3|20217.3|20229.4|20217.4|20229.4|20217.4|20228.1|20216.1|7
1738341730000|2025-01-31 16:42:10|20229.3|20217.3|20233.1|20221.1|20234.3|20222.3|20229.3|20217.3|9
1738341740000|2025-01-31 16:42:20|20231.9|20219.9|20233.1|20221.1|20235.6|20223.6|20231.9|20219.9|8
1738341750000|2025-01-31 16:42:30|20233.2|20221.2|20231.9|20219.9|20233.2|20221.2|20230.7|20218.7|3
1738341760000|2025-01-31 16:42:40|20233.1|20221.1|20233.1|20221.1|20233.1|20221.1|20230.6|20218.6|5
1738341770000|2025-01-31 16:42:50|20230.6|20218.6|20230.7|20218.7|20230.7|20218.7|20230.6|20218.6|8
1738341780000|2025-01-31 16:43:00|20230.6|20218.6|20231.9|20219.9|20231.9|20219.9|20230.6|20218.6|6
1738341790000|2025-01-31 16:43:10|20230.7|20218.7|20228.2|20216.2|20230.7|20218.7|20228.2|20216.2|3
1738341800000|2025-01-31 16:43:20|20229.4|20217.4|20224.4|20212.4|20229.4|20217.4|20224.4|20212.4|12
1738341810000|2025-01-31 16:43:30|20225.6|20213.6|20225.6|20213.6|20225.6|20213.6|20223.2|20211.2|2
1738341820000|2025-01-31 16:43:40|20226.9|20214.9|20225.6|20213.6|20226.9|20214.9|20225.6|20213.6|4
1738341830000|2025-01-31 16:43:50|20225.7|20213.7|20224.4|20212.4|20226.9|20214.9|20224.4|20212.4|5
1738341840000|2025-01-31 16:44:00|||||||||1
1738341850000|2025-01-31 16:44:10|20223.1|20211.1|20226.9|20214.9|20230.6|20218.6|20221.9|20209.9|13
1738341860000|2025-01-31 16:44:20|20225.7|20213.7|20223.1|20211.1|20225.7|20213.7|20223.1|20211.1|1
1738341870000|2025-01-31 16:44:30|20221.9|20209.9|20221.9|20209.9|20221.9|20209.9|20220.7|20208.7|0
1738341880000|2025-01-31 16:44:40|20220.7|20208.7|20220.7|20208.7|20221.9|20209.9|20220.6|20208.6|9
1738341890000|2025-01-31 16:44:50|20221.9|20209.9|20223.2|20211.2|20223.2|20211.2|20221.9|20209.9|1
1738341900000|2025-01-31 16:45:00|20224.4|20212.4|20225.6|20213.6|20226.9|20214.9|20223.2|20211.2|6
1738341910000|2025-01-31 16:45:10|20224.4|20212.4|20221.9|20209.9|20224.4|20212.4|20221.9|20209.9|2
1738341920000|2025-01-31 16:45:20|20220.7|20208.7|20220.7|20208.7|20220.7|20208.7|20220.7|20208.7|0
1738341930000|2025-01-31 16:45:30|20221.9|20209.9|20226.9|20214.9|20226.9|20214.9|20219.4|20207.4|8
1738341950000|2025-01-31 16:45:50|20225.7|20213.7|20230.7|20218.7|20230.7|20218.7|20225.6|20213.6|8
1738341960000|2025-01-31 16:46:00|20229.5|20217.5|20234.5|20222.5|20235.6|20223.6|20228.2|20216.2|13
1738341970000|2025-01-31 16:46:10|20234.4|20222.4|20230.8|20218.8|20234.4|20222.4|20230.8|20218.8|25
1738341990000|2025-01-31 16:46:30|20229.6|20217.6|20229.5|20217.5|20229.6|20217.6|20229.5|20217.5|0
1738342000000|2025-01-31 16:46:40|20227|20215|20227|20215|20228.2|20216.2|20225.8|20213.8|3
1738342010000|2025-01-31 16:46:50|||||||||3
1738342020000|2025-01-31 16:47:00|20225.8|20213.8|20222|20210|20225.8|20213.8|20222|20210|11
1738342030000|2025-01-31 16:47:10|20224.5|20212.5|20222|20210|20224.5|20212.5|20222|20210|4
1738342040000|2025-01-31 16:47:20|20223.3|20211.3|20222|20210|20223.3|20211.3|20222|20210|5
1738342050000|2025-01-31 16:47:30|20223.3|20211.3|20223.3|20211.3|20224.5|20212.5|20223.3|20211.3|2
1738342060000|2025-01-31 16:47:40|20224.5|20212.5|20223.3|20211.3|20224.5|20212.5|20223.3|20211.3|0
1738342070000|2025-01-31 16:47:50|20225.7|20213.7|20227|20215|20227|20215|20225.7|20213.7|0
1738342080000|2025-01-31 16:48:00|20225.8|20213.8|20228.2|20216.2|20229.4|20217.4|20225.8|20213.8|2
1738342090000|2025-01-31 16:48:10|20233.1|20221.1|20234.4|20222.4|20235.6|20223.6|20233.1|20221.1|27
1738342100000|2025-01-31 16:48:20|20236.8|20224.8|20236.8|20224.8|20238|20226|20236.8|20224.8|7
1738342110000|2025-01-31 16:48:30|20238.1|20226.1|20234.4|20222.4|20238.1|20226.1|20234.4|20222.4|8
1738342120000|2025-01-31 16:48:40|20233.2|20221.2|20236.9|20224.9|20236.9|20224.9|20233.2|20221.2|5
1738342130000|2025-01-31 16:48:50|20235.8|20223.8|20235.6|20223.6|20235.8|20223.8|20233.3|20221.3|2
1738342140000|2025-01-31 16:49:00|20235.7|20223.7|20231.9|20219.9|20236.9|20224.9|20231.9|20219.9|3
1738342150000|2025-01-31 16:49:10|20229.4|20217.4|20229.4|20217.4|20229.5|20217.5|20229.4|20217.4|4
1738342160000|2025-01-31 16:49:20|20229.5|20217.5|20231.9|20219.9|20231.9|20219.9|20229.5|20217.5|2
1738342170000|2025-01-31 16:49:30|20230.7|20218.7|20230.7|20218.7|20230.7|20218.7|20230.7|20218.7|4
1738342180000|2025-01-31 16:49:40|20230.6|20218.6|20230.7|20218.7|20230.7|20218.7|20230.6|20218.6|0
1738342190000|2025-01-31 16:49:50|20230.6|20218.6|20230.7|20218.7|20230.7|20218.7|20228.2|20216.2|11
1738342200000|2025-01-31 16:50:00|20231.9|20219.9|20232|20220|20232|20220|20229.5|20217.5|4
1738342210000|2025-01-31 16:50:10|20229.5|20217.5|20232|20220|20232|20220|20229.5|20217.5|4
1738342230000|2025-01-31 16:50:30|20231.9|20219.9|20234.5|20222.5|20234.5|20222.5|20231.9|20219.9|3
1738342240000|2025-01-31 16:50:40|20233.4|20221.4|20232|20220|20233.4|20221.4|20232|20220|10
1738342250000|2025-01-31 16:50:50|20234.6|20222.6|20235.8|20223.8|20237|20225|20234.6|20222.6|3
1738342260000|2025-01-31 16:51:00|20235.9|20223.9|20244.4|20232.4|20246.9|20234.9|20235.9|20223.9|14
1738342270000|2025-01-31 16:51:10|20243.2|20231.2|20245.7|20233.7|20246.9|20234.9|20241.9|20229.9|12
1738342280000|2025-01-31 16:51:20|20244.4|20232.4|20235.7|20223.7|20244.4|20232.4|20235.7|20223.7|7
1738342290000|2025-01-31 16:51:30|20238.2|20226.2|20235.8|20223.8|20238.2|20226.2|20235.8|20223.8|6
1738342300000|2025-01-31 16:51:40|20237|20225|20235.8|20223.8|20238.2|20226.2|20235.8|20223.8|10
1738342310000|2025-01-31 16:51:50|20237|20225|20237|20225|20240.7|20228.7|20235.8|20223.8|5
1738342320000|2025-01-31 16:52:00|20235.8|20223.8|20234.6|20222.6|20235.8|20223.8|20234.5|20222.5|3
1738342330000|2025-01-31 16:52:10|20234.5|20222.5|20225.8|20213.8|20234.5|20222.5|20225.8|20213.8|5
1738342340000|2025-01-31 16:52:20|20225.7|20213.7|20228.2|20216.2|20228.3|20216.3|20223.3|20211.3|12
1738342350000|2025-01-31 16:52:30|20227|20215|20220.8|20208.8|20227|20215|20220.8|20208.8|13
1738342360000|2025-01-31 16:52:40|20220.7|20208.7|20220.8|20208.8|20220.8|20208.8|20220.7|20208.7|3
1738342370000|2025-01-31 16:52:50|20220.7|20208.7|20220.8|20208.8|20220.8|20208.8|20220.7|20208.7|0
1738342380000|2025-01-31 16:53:00|20218.3|20206.3|20219.4|20207.4|20219.4|20207.4|20218.2|20206.2|6
1738342390000|2025-01-31 16:53:10|20222|20210|20224.4|20212.4|20225.7|20213.7|20221.9|20209.9|10
1738342400000|2025-01-31 16:53:20|20222|20210|20220.7|20208.7|20222|20210|20220.7|20208.7|2
1738342410000|2025-01-31 16:53:30|20220.6|20208.6|20219.4|20207.4|20220.6|20208.6|20219.4|20207.4|0
1738342420000|2025-01-31 16:53:40|20219.5|20207.5|20220.7|20208.7|20221.9|20209.9|20219.5|20207.5|2
1738342430000|2025-01-31 16:53:50|20220.6|20208.6|20218.2|20206.2|20220.6|20208.6|20216.9|20204.9|13
1738342440000|2025-01-31 16:54:00|20218.1|20206.1|20218.2|20206.2|20218.2|20206.2|20213.2|20201.2|16
1738342450000|2025-01-31 16:54:10|20219.4|20207.4|20230.6|20218.6|20230.6|20218.6|20219.4|20207.4|8
1738342460000|2025-01-31 16:54:20|20231.9|20219.9|20233|20221|20234.4|20222.4|20231.9|20219.9|8
1738342470000|2025-01-31 16:54:30|20235.4|20223.4|20230.5|20218.5|20235.4|20223.4|20230.5|20218.5|4
1738342480000|2025-01-31 16:54:40|20229.3|20217.3|20229.3|20217.3|20229.3|20217.3|20229.3|20217.3|1
1738342490000|2025-01-31 16:54:50|20229.4|20217.4|20230.7|20218.7|20230.7|20218.7|20229.4|20217.4|3
1738342500000|2025-01-31 16:55:00|20231.9|20219.9|20231.9|20219.9|20233.2|20221.2|20231.9|20219.9|5
1738342510000|2025-01-31 16:55:10|20230.7|20218.7|20231.9|20219.9|20231.9|20219.9|20230.7|20218.7|2
1738342520000|2025-01-31 16:55:20|20230.6|20218.6|20228.2|20216.2|20230.7|20218.7|20228.2|20216.2|13
1738342530000|2025-01-31 16:55:30|20227|20215|20228.2|20216.2|20228.2|20216.2|20227|20215|3
1738342540000|2025-01-31 16:55:40|20229.5|20217.5|20232|20220|20232|20220|20229.5|20217.5|3
1738342550000|2025-01-31 16:55:50|20231.9|20219.9|20231.9|20219.9|20231.9|20219.9|20231.9|20219.9|0
1738342560000|2025-01-31 16:56:00|20231.8|20219.8|20230.8|20218.8|20231.8|20219.8|20228.2|20216.2|6
1738342570000|2025-01-31 16:56:10|20233.3|20221.3|20235.7|20223.7|20235.7|20223.7|20233.3|20221.3|12
1738342580000|2025-01-31 16:56:20|20236.9|20224.9|20236.9|20224.9|20237|20225|20236.9|20224.9|0
1738342600000|2025-01-31 16:56:40|20234.5|20222.5|20235.6|20223.6|20235.7|20223.7|20233.2|20221.2|5
1738342610000|2025-01-31 16:56:50|20236.9|20224.9|20235.7|20223.7|20236.9|20224.9|20235.7|20223.7|1
1738342620000|2025-01-31 16:57:00|20236.9|20224.9|20234.4|20222.4|20236.9|20224.9|20231.9|20219.9|5
1738342630000|2025-01-31 16:57:10|20235.7|20223.7|20235.7|20223.7|20235.7|20223.7|20234.4|20222.4|2
1738342640000|2025-01-31 16:57:20|20241.9|20229.9|20245.6|20233.6|20245.6|20233.6|20241.9|20229.9|27
1738342650000|2025-01-31 16:57:30|20243.1|20231.1|20243.1|20231.1|20243.1|20231.1|20243.1|20231.1|1
1738342660000|2025-01-31 16:57:40|20244.3|20232.3|20244.3|20232.3|20244.3|20232.3|20243.1|20231.1|6
1738342670000|2025-01-31 16:57:50|20245.5|20233.5|20244.3|20232.3|20245.5|20233.5|20244.3|20232.3|4
1738342680000|2025-01-31 16:58:00|20245.5|20233.5|20248|20236|20249.3|20237.3|20245.5|20233.5|4
1738342690000|2025-01-31 16:58:10|20246.7|20234.7|20250.4|20238.4|20251.7|20239.7|20246.7|20234.7|8
1738342700000|2025-01-31 16:58:20|20250.5|20238.5|20249.2|20237.2|20250.5|20238.5|20249.2|20237.2|1
1738342710000|2025-01-31 16:58:30|20250.4|20238.4|20247.9|20235.9|20250.4|20238.4|20247.9|20235.9|15
1738342720000|2025-01-31 16:58:40|20246.7|20234.7|20248|20236|20249.2|20237.2|20246.7|20234.7|2
1738342730000|2025-01-31 16:58:50|20249.2|20237.2|20250.4|20238.4|20250.4|20238.4|20249.2|20237.2|4
1738342740000|2025-01-31 16:59:00|20251.6|20239.6|20251.6|20239.6|20251.7|20239.7|20250.4|20238.4|5
1738342750000|2025-01-31 16:59:10|20250.4|20238.4|20250.4|20238.4|20251.7|20239.7|20250.4|20238.4|2
1738342760000|2025-01-31 16:59:20|20250.5|20238.5|20253|20241|20254.2|20242.2|20249.2|20237.2|18
1738342770000|2025-01-31 16:59:30|20252.9|20240.9|20255.4|20243.4|20255.4|20243.4|20252.8|20240.8|17
1738342780000|2025-01-31 16:59:40|20255.3|20243.3|20255.3|20243.3|20255.4|20243.4|20255.3|20243.3|2
1738342790000|2025-01-31 16:59:50|20255.4|20243.4|20255.4|20243.4|20256.6|20244.6|20255.4|20243.4|4
1738342800000|2025-01-31 17:00:00|20260.3|20248.3|20259.2|20247.2|20260.3|20248.3|20257.9|20245.9|6
1738342810000|2025-01-31 17:00:10|20260.4|20248.4|20260.3|20248.3|20261.6|20249.6|20257.8|20245.8|6
1738342820000|2025-01-31 17:00:20|20259.1|20247.1|20256.6|20244.6|20260.3|20248.3|20256.6|20244.6|2
1738342830000|2025-01-31 17:00:30|20252.8|20240.8|20254.1|20242.1|20254.1|20242.1|20250.4|20238.4|10
1738342840000|2025-01-31 17:00:40|20254.2|20242.2|20245.5|20233.5|20256.6|20244.6|20245.5|20233.5|8
1738342850000|2025-01-31 17:00:50|20246.6|20234.6|20244.1|20232.1|20247.8|20235.8|20243|20231|1
1738342860000|2025-01-31 17:01:00|20243|20231|20237.8|20225.8|20244.1|20232.1|20236.7|20224.7|5
1738342870000|2025-01-31 17:01:10|20235.3|20223.3|20235.3|20223.3|20235.3|20223.3|20235.3|20223.3|6
1738342880000|2025-01-31 17:01:20|20232.9|20220.9|20232.8|20220.8|20232.9|20220.9|20232.8|20220.8|0
1738342890000|2025-01-31 17:01:30|20234.1|20222.1|20234.1|20222.1|20234.1|20222.1|20234.1|20222.1|0
1738342900000|2025-01-31 17:01:40|20232.9|20220.9|20237.8|20225.8|20237.8|20225.8|20232.9|20220.9|4
1738342910000|2025-01-31 17:01:50|20236.6|20224.6|20232.9|20220.9|20237.8|20225.8|20232.9|20220.9|3
1738342920000|2025-01-31 17:02:00|20234.1|20222.1|20235.3|20223.3|20237.8|20225.8|20232.9|20220.9|5
1738342930000|2025-01-31 17:02:10|20234.1|20222.1|20234.1|20222.1|20235.3|20223.3|20232.9|20220.9|1
1738342940000|2025-01-31 17:02:20|20234|20222|20230.4|20218.4|20234.1|20222.1|20230.3|20218.3|7
1738342950000|2025-01-31 17:02:30|20230.3|20218.3|20230.3|20218.3|20230.3|20218.3|20230.3|20218.3|0
1738342960000|2025-01-31 17:02:40|20230.4|20218.4|20230.4|20218.4|20231.6|20219.6|20230.3|20218.3|1
1738342970000|2025-01-31 17:02:50|20229.1|20217.1|20227.9|20215.9|20229.1|20217.1|20227.9|20215.9|3
1738342980000|2025-01-31 17:03:00|20227.8|20215.8|20227.8|20215.8|20229.1|20217.1|20227.8|20215.8|17
1738342990000|2025-01-31 17:03:10|20226.6|20214.6|20226.6|20214.6|20226.6|20214.6|20226.6|20214.6|0
1738343000000|2025-01-31 17:03:20|20224.1|20212.1|20225.4|20213.4|20225.4|20213.4|20224.1|20212.1|6
1738343010000|2025-01-31 17:03:30|20226.6|20214.6|20226.6|20214.6|20226.6|20214.6|20226.6|20214.6|4
1738343020000|2025-01-31 17:03:40|20227.9|20215.9|20225.4|20213.4|20227.9|20215.9|20225.4|20213.4|4
1738343040000|2025-01-31 17:04:00|20226.6|20214.6|20224.1|20212.1|20227.9|20215.9|20224.1|20212.1|5
1738343050000|2025-01-31 17:04:10|20222.9|20210.9|20222.9|20210.9|20222.9|20210.9|20221.6|20209.6|8
1738343060000|2025-01-31 17:04:20|20222.8|20210.8|20220.3|20208.3|20222.8|20210.8|20220.3|20208.3|3
1738343070000|2025-01-31 17:04:30|20219.1|20207.1|20224.1|20212.1|20224.1|20212.1|20219.1|20207.1|2
1738343080000|2025-01-31 17:04:40|||||||||2
1738343090000|2025-01-31 17:04:50|20225.4|20213.4|20224.1|20212.1|20225.4|20213.4|20224.1|20212.1|2
1738343100000|2025-01-31 17:05:00|20221.7|20209.7|20217.9|20205.9|20222.9|20210.9|20217.9|20205.9|6
1738343110000|2025-01-31 17:05:10|20217.8|20205.8|20220.3|20208.3|20221.6|20209.6|20215.4|20203.4|8
1738343130000|2025-01-31 17:05:30|20217.9|20205.9|20220.3|20208.3|20220.3|20208.3|20217.9|20205.9|4
1738343140000|2025-01-31 17:05:40|20219.1|20207.1|20216.6|20204.6|20221.5|20209.5|20214.1|20202.1|9
1738343150000|2025-01-31 17:05:50|20217.8|20205.8|20215.3|20203.3|20217.8|20205.8|20212.9|20200.9|12
1738343160000|2025-01-31 17:06:00|20214.1|20202.1|20212.8|20200.8|20214.1|20202.1|20211.6|20199.6|3
1738343170000|2025-01-31 17:06:10|20211.6|20199.6|20214.2|20202.2|20215.4|20203.4|20211.6|20199.6|8
1738343180000|2025-01-31 17:06:20|20213|20201|20213|20201|20214.2|20202.2|20213|20201|4
1738343190000|2025-01-31 17:06:30|20214.2|20202.2|20215.4|20203.4|20215.4|20203.4|20213|20201|0
1738343200000|2025-01-31 17:06:40|20215.5|20203.5|20217.9|20205.9|20217.9|20205.9|20214.3|20202.3|7
1738343210000|2025-01-31 17:06:50|20219.2|20207.2|20218|20206|20219.2|20207.2|20215.5|20203.5|6
1738343220000|2025-01-31 17:07:00|20219.2|20207.2|20220.4|20208.4|20221.7|20209.7|20217.9|20205.9|7
1738343230000|2025-01-31 17:07:10|20217.9|20205.9|20219.2|20207.2|20219.2|20207.2|20217.9|20205.9|1
1738343240000|2025-01-31 17:07:20|||||||||3
1738343250000|2025-01-31 17:07:30|20220.4|20208.4|20216.7|20204.7|20220.4|20208.4|20216.7|20204.7|5
1738343280000|2025-01-31 17:08:00|20217.9|20205.9|20216.7|20204.7|20217.9|20205.9|20216.7|20204.7|2
1738343290000|2025-01-31 17:08:10|20214.1|20202.1|20210.5|20198.5|20214.2|20202.2|20210.5|20198.5|11
1738343300000|2025-01-31 17:08:20|20210.4|20198.4|20212.9|20200.9|20212.9|20200.9|20210.4|20198.4|1
1738343310000|2025-01-31 17:08:30|20210.4|20198.4|20205.5|20193.5|20210.4|20198.4|20205.5|20193.5|5
1738343320000|2025-01-31 17:08:40|20205.4|20193.4|20204.2|20192.2|20206.7|20194.7|20204.2|20192.2|7
1738343330000|2025-01-31 17:08:50|20204.1|20192.1|20204.1|20192.1|20204.1|20192.1|20204.1|20192.1|1
1738343340000|2025-01-31 17:09:00|20204.2|20192.2|20205.4|20193.4|20206.7|20194.7|20203|20191|4
1738343350000|2025-01-31 17:09:10|20204.2|20192.2|20205.4|20193.4|20205.4|20193.4|20204.2|20192.2|2
1738343360000|2025-01-31 17:09:20|20205.5|20193.5|20205.4|20193.4|20206.6|20194.6|20205.4|20193.4|5
1738343370000|2025-01-31 17:09:30|20204.1|20192.1|20205.4|20193.4|20206.6|20194.6|20204.1|20192.1|5
1738343380000|2025-01-31 17:09:40|20206.6|20194.6|20206.6|20194.6|20206.6|20194.6|20206.6|20194.6|0
1738343390000|2025-01-31 17:09:50|20206.5|20194.5|20204.1|20192.1|20206.5|20194.5|20204.1|20192.1|2
1738343400000|2025-01-31 17:10:00|20204.2|20192.2|20212.8|20200.8|20212.8|20200.8|20204.1|20192.1|6
1738343410000|2025-01-31 17:10:10|20211.6|20199.6|20211.6|20199.6|20212.8|20200.8|20211.6|20199.6|0
1738343420000|2025-01-31 17:10:20|20210.4|20198.4|20209.1|20197.1|20210.4|20198.4|20207.9|20195.9|4
1738343430000|2025-01-31 17:10:30|20210.4|20198.4|20211.6|20199.6|20211.6|20199.6|20209.1|20197.1|4
1738343440000|2025-01-31 17:10:40|20209.2|20197.2|20209.1|20197.1|20209.2|20197.2|20209.1|20197.1|5
1738343450000|2025-01-31 17:10:50|20211.6|20199.6|20212.9|20200.9|20214.1|20202.1|20211.6|20199.6|8
1738343460000|2025-01-31 17:11:00|20211.6|20199.6|20212.9|20200.9|20214.1|20202.1|20211.6|20199.6|1
1738343470000|2025-01-31 17:11:10|20212.8|20200.8|20212.8|20200.8|20212.9|20200.9|20212.8|20200.8|0
1738343480000|2025-01-31 17:11:20|20214|20202|20212.9|20200.9|20214.1|20202.1|20212.8|20200.8|5
1738343490000|2025-01-31 17:11:30|20214.1|20202.1|20215.4|20203.4|20216.6|20204.6|20212.9|20200.9|3
1738343500000|2025-01-31 17:11:40|20216.6|20204.6|20214.1|20202.1|20216.6|20204.6|20214.1|20202.1|6
1738343510000|2025-01-31 17:11:50|20209.2|20197.2|20211.7|20199.7|20211.7|20199.7|20209.2|20197.2|16
1738343520000|2025-01-31 17:12:00|20212.9|20200.9|20214.2|20202.2|20215.5|20203.5|20211.7|20199.7|9
1738343530000|2025-01-31 17:12:10|20214.1|20202.1|20211.6|20199.6|20215.4|20203.4|20211.6|20199.6|3
1738343540000|2025-01-31 17:12:20|20212.8|20200.8|20212.9|20200.9|20212.9|20200.9|20209.1|20197.1|4
1738343550000|2025-01-31 17:12:30|20214.1|20202.1|20212.9|20200.9|20214.1|20202.1|20212.9|20200.9|3
1738343560000|2025-01-31 17:12:40|20212.8|20200.8|20207.8|20195.8|20212.9|20200.9|20206.6|20194.6|0
1738343570000|2025-01-31 17:12:50|20206.6|20194.6|20209.1|20197.1|20209.1|20197.1|20206.6|20194.6|1
1738343580000|2025-01-31 17:13:00|20209.2|20197.2|20209.1|20197.1|20210.4|20198.4|20209.1|20197.1|1
1738343600000|2025-01-31 17:13:20|20206.7|20194.7|20209.1|20197.1|20209.1|20197.1|20206.7|20194.7|7
1738343610000|2025-01-31 17:13:30|20207.9|20195.9|20207.9|20195.9|20207.9|20195.9|20207.9|20195.9|1
1738343620000|2025-01-31 17:13:40|20209.1|20197.1|20206.6|20194.6|20209.1|20197.1|20206.6|20194.6|3
1738343640000|2025-01-31 17:14:00|20204.1|20192.1|20206.6|20194.6|20206.6|20194.6|20204.1|20192.1|6
1738343650000|2025-01-31 17:14:10|20205.4|20193.4|20205.4|20193.4|20205.4|20193.4|20205.4|20193.4|0
1738343660000|2025-01-31 17:14:20|20206.6|20194.6|20204.1|20192.1|20206.6|20194.6|20204.1|20192.1|0
1738343670000|2025-01-31 17:14:30|20206.7|20194.7|20206.6|20194.6|20207.9|20195.9|20205.4|20193.4|29
1738343680000|2025-01-31 17:14:40|20204.1|20192.1|20204.1|20192.1|20205.4|20193.4|20204.1|20192.1|5
1738343690000|2025-01-31 17:14:50|20206.5|20194.5|20204.1|20192.1|20206.6|20194.6|20202.9|20190.9|10
1738343700000|2025-01-31 17:15:00|20202.9|20190.9|20210.4|20198.4|20210.4|20198.4|20202.9|20190.9|5
1738343710000|2025-01-31 17:15:10|20211.6|20199.6|20214.2|20202.2|20215.4|20203.4|20211.6|20199.6|3
1738343720000|2025-01-31 17:15:20|20219|20207|20216.6|20204.6|20219.1|20207.1|20216.6|20204.6|15
1738343730000|2025-01-31 17:15:30|20215.3|20203.3|20215.3|20203.3|20215.3|20203.3|20215.3|20203.3|3
1738343740000|2025-01-31 17:15:40|20214.2|20202.2|20216.5|20204.5|20216.5|20204.5|20214.2|20202.2|0
1738343750000|2025-01-31 17:15:50|20212.9|20200.9|20212.9|20200.9|20214.1|20202.1|20212.9|20200.9|2
1738343760000|2025-01-31 17:16:00|20211.7|20199.7|20212.9|20200.9|20214|20202|20211.7|20199.7|5
1738343770000|2025-01-31 17:16:10|20214.1|20202.1|20214.1|20202.1|20214.1|20202.1|20212.9|20200.9|0
1738343780000|2025-01-31 17:16:20|20210.4|20198.4|20212.7|20200.7|20212.7|20200.7|20210.4|20198.4|14
1738343790000|2025-01-31 17:16:30|20214|20202|20207.7|20195.7|20214|20202|20207.7|20195.7|20
1738343800000|2025-01-31 17:16:40|20206.5|20194.5|20205.3|20193.3|20209|20197|20205.3|20193.3|8
1738343810000|2025-01-31 17:16:50|20204.2|20192.2|20204|20192|20204.2|20192.2|20202.8|20190.8|19
1738343820000|2025-01-31 17:17:00|20202.8|20190.8|20202.8|20190.8|20204.1|20192.1|20202.8|20190.8|1
1738343830000|2025-01-31 17:17:10|20204|20192|20199|20187|20204|20192|20199|20187|10
1738343840000|2025-01-31 17:17:20|20197.8|20185.8|20200.3|20188.3|20200.3|20188.3|20196.6|20184.6|10
1738343850000|2025-01-31 17:17:30|20201.6|20189.6|20206.6|20194.6|20209|20197|20201.6|20189.6|16
1738343860000|2025-01-31 17:17:40|20207.8|20195.8|20207.8|20195.8|20207.8|20195.8|20207.8|20195.8|2
1738343870000|2025-01-31 17:17:50|20207.9|20195.9|20211.5|20199.5|20211.6|20199.6|20207.8|20195.8|18
1738343880000|2025-01-31 17:18:00|20211.6|20199.6|20207.8|20195.8|20211.6|20199.6|20206.6|20194.6|10
1738343890000|2025-01-31 17:18:10|20207.7|20195.7|20207.7|20195.7|20207.7|20195.7|20205.3|20193.3|4
1738343900000|2025-01-31 17:18:20|20207.8|20195.8|20209.1|20197.1|20209.1|20197.1|20207.8|20195.8|1
1738343910000|2025-01-31 17:18:30|20209|20197|20207.8|20195.8|20209|20197|20207.8|20195.8|8
1738343930000|2025-01-31 17:18:50|20206.6|20194.6|20207.8|20195.8|20209|20197|20205.3|20193.3|37
1738343940000|2025-01-31 17:19:00|20199|20187|20190.3|20178.3|20199|20187|20189|20177|25
1738343950000|2025-01-31 17:19:10|20171.6|20159.6|20172.8|20160.8|20177.9|20165.9|20170.4|20158.4|14
1738343960000|2025-01-31 17:19:20|20170.3|20158.3|20170.3|20158.3|20170.3|20158.3|20164.1|20152.1|8
1738343970000|2025-01-31 17:19:30|20167.9|20155.9|20170.3|20158.3|20170.3|20158.3|20167.9|20155.9|5
1738343980000|2025-01-31 17:19:40|20161.5|20149.5|20155.3|20143.3|20162.8|20150.8|20155.3|20143.3|22
1738343990000|2025-01-31 17:19:50|20154|20142|20155.3|20143.3|20158.9|20146.9|20154|20142|23
1738344000000|2025-01-31 17:20:00|20155.2|20143.2|20172.8|20160.8|20172.8|20160.8|20155.2|20143.2|21
1738344010000|2025-01-31 17:20:10|20174.1|20162.1|20177.7|20165.7|20177.7|20165.7|20172.7|20160.7|10
1738344020000|2025-01-31 17:20:20|20177.8|20165.8|20177.7|20165.7|20179|20167|20177.7|20165.7|1
1738344030000|2025-01-31 17:20:30|20172.8|20160.8|20175.3|20163.3|20176.5|20164.5|20172.8|20160.8|5
1738344040000|2025-01-31 17:20:40|20176.5|20164.5|20175.1|20163.1|20177.7|20165.7|20173.9|20161.9|10
1738344050000|2025-01-31 17:20:50|20175.2|20163.2|20175.2|20163.2|20175.2|20163.2|20175.2|20163.2|0
1738344060000|2025-01-31 17:21:00|20176.4|20164.4|20175.2|20163.2|20178.9|20166.9|20172.7|20160.7|16
1738344070000|2025-01-31 17:21:10|20177.7|20165.7|20172.7|20160.7|20178.9|20166.9|20172.7|20160.7|12
1738344080000|2025-01-31 17:21:20|20171.4|20159.4|20172.7|20160.7|20172.7|20160.7|20171.4|20159.4|0
1738344090000|2025-01-31 17:21:30|20173.9|20161.9|20169|20157|20176.5|20164.5|20169|20157|18
1738344100000|2025-01-31 17:21:40|20168.9|20156.9|20169|20157|20170.1|20158.1|20168.9|20156.9|1
1738344110000|2025-01-31 17:21:50|20170.2|20158.2|20162.8|20150.8|20170.2|20158.2|20162.8|20150.8|12
1738344120000|2025-01-31 17:22:00|20165.1|20153.1|20162.7|20150.7|20167.7|20155.7|20162.7|20150.7|3
1738344130000|2025-01-31 17:22:10|20162.8|20150.8|20159|20147|20164|20152|20159|20147|0
1738344140000|2025-01-31 17:22:20|20157.8|20145.8|20161.4|20149.4|20162.6|20150.6|20157.8|20145.8|3
1738344150000|2025-01-31 17:22:30|20162.7|20150.7|20160.1|20148.1|20163.9|20151.9|20158.9|20146.9|8
1738344160000|2025-01-31 17:22:40|20158.9|20146.9|20162.7|20150.7|20163.9|20151.9|20158.9|20146.9|3
1738344170000|2025-01-31 17:22:50|20160.2|20148.2|20152.8|20140.8|20160.2|20148.2|20151.6|20139.6|11
1738344180000|2025-01-31 17:23:00|20151.6|20139.6|20147.7|20135.7|20152.8|20140.8|20145.3|20133.3|9
1738344190000|2025-01-31 17:23:10|20144.1|20132.1|20143.9|20131.9|20145.2|20133.2|20143.9|20131.9|15
1738344200000|2025-01-31 17:23:20|20141.4|20129.4|20137.8|20125.8|20141.4|20129.4|20136.5|20124.5|20
1738344210000|2025-01-31 17:23:30|20137.7|20125.7|20142.7|20130.7|20142.7|20130.7|20137.7|20125.7|8
1738344220000|2025-01-31 17:23:40|20144|20132|20147.7|20135.7|20147.8|20135.8|20144|20132|1
1738344230000|2025-01-31 17:23:50|20147.8|20135.8|20147.8|20135.8|20152.8|20140.8|20147.8|20135.8|8
1738344240000|2025-01-31 17:24:00|20149.1|20137.1|20150.3|20138.3|20151.5|20139.5|20147.8|20135.8|6
1738344250000|2025-01-31 17:24:10|20152.8|20140.8|20152.8|20140.8|20152.8|20140.8|20152.8|20140.8|2
1738344260000|2025-01-31 17:24:20|20153.9|20141.9|20152.7|20140.7|20153.9|20141.9|20150.2|20138.2|9
1738344270000|2025-01-31 17:24:30|20153.9|20141.9|20157.7|20145.7|20157.8|20145.8|20152.7|20140.7|8
1738344280000|2025-01-31 17:24:40|20157.8|20145.8|20160.2|20148.2|20160.3|20148.3|20157.7|20145.7|2
1738344290000|2025-01-31 17:24:50|20160.3|20148.3|20160.2|20148.2|20160.3|20148.3|20159|20147|0
1738344300000|2025-01-31 17:25:00|20160.3|20148.3|20152.8|20140.8|20160.3|20148.3|20152.7|20140.7|7
1738344310000|2025-01-31 17:25:10|20152.7|20140.7|20151.5|20139.5|20152.7|20140.7|20151.5|20139.5|0
1738344320000|2025-01-31 17:25:20|20150.2|20138.2|20150.2|20138.2|20152.7|20140.7|20149|20137|9
1738344330000|2025-01-31 17:25:30|20150.3|20138.3|20150.2|20138.2|20150.3|20138.3|20147.8|20135.8|9
1738344340000|2025-01-31 17:25:40|20149.1|20137.1|20144.1|20132.1|20149.1|20137.1|20144.1|20132.1|12
1738344350000|2025-01-31 17:25:50|20144|20132|20135.4|20123.4|20144|20132|20135.4|20123.4|5
1738344360000|2025-01-31 17:26:00|20134.1|20122.1|20128.1|20116.1|20135.4|20123.4|20128.1|20116.1|16
1738344370000|2025-01-31 17:26:10|20126.9|20114.9|20130.6|20118.6|20130.6|20118.6|20126.9|20114.9|7
1738344380000|2025-01-31 17:26:20|20129.3|20117.3|20129.3|20117.3|20130.6|20118.6|20128.1|20116.1|9
1738344390000|2025-01-31 17:26:30|20129.4|20117.4|20129.4|20117.4|20129.4|20117.4|20129.4|20117.4|3
1738344400000|2025-01-31 17:26:40|20125.7|20113.7|20126.9|20114.9|20126.9|20114.9|20125.7|20113.7|8
1738344410000|2025-01-31 17:26:50|20127|20115|20133.2|20121.2|20133.2|20121.2|20127|20115|7
1738344420000|2025-01-31 17:27:00|20130.8|20118.8|20133.3|20121.3|20134.6|20122.6|20130.8|20118.8|17
1738344430000|2025-01-31 17:27:10|20137|20125|20133.3|20121.3|20139.5|20127.5|20133.3|20121.3|5
1738344440000|2025-01-31 17:27:20|20130.8|20118.8|20133.3|20121.3|20133.3|20121.3|20130.8|20118.8|1
1738344450000|2025-01-31 17:27:30|20134.5|20122.5|20135.8|20123.8|20135.8|20123.8|20134.5|20122.5|2
1738344460000|2025-01-31 17:27:40|20137|20125|20138.2|20126.2|20138.3|20126.3|20135.8|20123.8|1
1738344470000|2025-01-31 17:27:50|20137|20125|20133.3|20121.3|20138.2|20126.2|20133.3|20121.3|2
1738344480000|2025-01-31 17:28:00|20132|20120|20130.8|20118.8|20132|20120|20130.8|20118.8|12
1738344490000|2025-01-31 17:28:10|20129.6|20117.6|20130.8|20118.8|20130.8|20118.8|20129.6|20117.6|1
1738344500000|2025-01-31 17:28:20|20132.1|20120.1|20133.3|20121.3|20133.3|20121.3|20132.1|20120.1|1
1738344510000|2025-01-31 17:28:30|20134.5|20122.5|20135.8|20123.8|20135.8|20123.8|20133.3|20121.3|2
1738344520000|2025-01-31 17:28:40|20134.6|20122.6|20130.8|20118.8|20134.6|20122.6|20130.8|20118.8|4
1738344530000|2025-01-31 17:28:50|20129.5|20117.5|20135.8|20123.8|20137|20125|20128.3|20116.3|7
1738344540000|2025-01-31 17:29:00|20137|20125|20137.1|20125.1|20137.1|20125.1|20137|20125|4
1738344550000|2025-01-31 17:29:10|20138.3|20126.3|20143.2|20131.2|20143.2|20131.2|20138.3|20126.3|21
1738344560000|2025-01-31 17:29:20|20144.4|20132.4|20153.1|20141.1|20153.2|20141.2|20144.4|20132.4|23
1738344570000|2025-01-31 17:29:30|20151.9|20139.9|20153.2|20141.2|20153.2|20141.2|20151.9|20139.9|3
1738344580000|2025-01-31 17:29:40|20152|20140|20152|20140|20152|20140|20151.9|20139.9|6
1738344590000|2025-01-31 17:29:50|20151.9|20139.9|20148.2|20136.2|20151.9|20139.9|20148.2|20136.2|6
1738344600000|2025-01-31 17:30:00|20148.3|20136.3|20149.5|20137.5|20149.5|20137.5|20148.3|20136.3|0
1738344610000|2025-01-31 17:30:10|20149.6|20137.6|20149.6|20137.6|20149.6|20137.6|20149.5|20137.5|0
1738344620000|2025-01-31 17:30:20|20152.1|20140.1|20150.8|20138.8|20152.1|20140.1|20150.8|20138.8|1
1738344630000|2025-01-31 17:30:30|20149.6|20137.6|20152.1|20140.1|20152.1|20140.1|20149.6|20137.6|7
1738344640000|2025-01-31 17:30:40|20152|20140|20152.1|20140.1|20152.1|20140.1|20152|20140|0
1738344650000|2025-01-31 17:30:50|20153.3|20141.3|20152.1|20140.1|20153.3|20141.3|20152.1|20140.1|11
1738344660000|2025-01-31 17:31:00|20149.7|20137.7|20150.8|20138.8|20152.1|20140.1|20149.7|20137.7|9
1738344670000|2025-01-31 17:31:10|20152.1|20140.1|20152.1|20140.1|20152.1|20140.1|20152.1|20140.1|8
1738344680000|2025-01-31 17:31:20|20152|20140|20157.1|20145.1|20157.1|20145.1|20149.6|20137.6|13
1738344690000|2025-01-31 17:31:30|20154.6|20142.6|20154.6|20142.6|20155.8|20143.8|20153.3|20141.3|19
1738344700000|2025-01-31 17:31:40|20155.8|20143.8|20155.8|20143.8|20155.8|20143.8|20154.6|20142.6|4
1738344710000|2025-01-31 17:31:50|||||||||2
1738344720000|2025-01-31 17:32:00|20155.9|20143.9|20154.6|20142.6|20155.9|20143.9|20154.6|20142.6|14
1738344730000|2025-01-31 17:32:10|20155.8|20143.8|20152.1|20140.1|20155.8|20143.8|20152.1|20140.1|9
1738344740000|2025-01-31 17:32:20|20153.3|20141.3|20150.9|20138.9|20154.6|20142.6|20149.7|20137.7|24
1738344750000|2025-01-31 17:32:30|20151|20139|20151|20139|20151|20139|20150.9|20138.9|1
1738344760000|2025-01-31 17:32:40|20150.9|20138.9|20151|20139|20151|20139|20150.9|20138.9|0
1738344770000|2025-01-31 17:32:50|20149.7|20137.7|20151|20139|20152.2|20140.2|20149.7|20137.7|2
1738344780000|2025-01-31 17:33:00|20150.9|20138.9|20168.3|20156.3|20170.8|20158.8|20150.9|20138.9|91
1738344790000|2025-01-31 17:33:10|20167.1|20155.1|20168.3|20156.3|20170.8|20158.8|20167.1|20155.1|14
1738344800000|2025-01-31 17:33:20|20165.8|20153.8|20168.2|20156.2|20168.3|20156.3|20165.8|20153.8|6
1738344810000|2025-01-31 17:33:30|20167.1|20155.1|20165.8|20153.8|20168.3|20156.3|20165.8|20153.8|2
1738344820000|2025-01-31 17:33:40|20168.3|20156.3|20167.1|20155.1|20168.3|20156.3|20167|20155|3
1738344830000|2025-01-31 17:33:50|20169.5|20157.5|20172|20160|20174.5|20162.5|20168.3|20156.3|40
1738344840000|2025-01-31 17:34:00|20173.3|20161.3|20170.8|20158.8|20175.8|20163.8|20170.8|20158.8|8
1738344850000|2025-01-31 17:34:10|20170.7|20158.7|20165.8|20153.8|20170.7|20158.7|20164.5|20152.5|3
1738344860000|2025-01-31 17:34:20|20164.5|20152.5|20164.5|20152.5|20165.7|20153.7|20164.5|20152.5|1
1738344870000|2025-01-31 17:34:30|20165.8|20153.8|20165.7|20153.7|20168.2|20156.2|20165.7|20153.7|6
1738344880000|2025-01-31 17:34:40|20166.9|20154.9|20170.8|20158.8|20170.9|20158.9|20166.9|20154.9|3
1738344890000|2025-01-31 17:34:50|20169.6|20157.6|20172|20160|20172|20160|20169.6|20157.6|11
1738344900000|2025-01-31 17:35:00|20173.2|20161.2|20172|20160|20173.2|20161.2|20172|20160|0
1738344910000|2025-01-31 17:35:10|20173.2|20161.2|20173.2|20161.2|20173.2|20161.2|20173.2|20161.2|1
1738344920000|2025-01-31 17:35:20|20172|20160|20172|20160|20172|20160|20172|20160|0
1738344930000|2025-01-31 17:35:30|20173.2|20161.2|20170.7|20158.7|20173.2|20161.2|20170.7|20158.7|1
1738344950000|2025-01-31 17:35:50|20167|20155|20167|20155|20167|20155|20167|20155|1
1738344960000|2025-01-31 17:36:00|20166.9|20154.9|20162.1|20150.1|20166.9|20154.9|20162.1|20150.1|3
1738344970000|2025-01-31 17:36:10|20163.3|20151.3|20162.1|20150.1|20163.3|20151.3|20162.1|20150.1|1
1738344980000|2025-01-31 17:36:20|20163.3|20151.3|20162.1|20150.1|20164.6|20152.6|20162.1|20150.1|6
1738344990000|2025-01-31 17:36:30|20164.5|20152.5|20160.9|20148.9|20164.6|20152.6|20160.9|20148.9|2
1738345000000|2025-01-31 17:36:40|20160.8|20148.8|20158.4|20146.4|20160.8|20148.8|20158.4|20146.4|3
1738345010000|2025-01-31 17:36:50|20159.6|20147.6|20159.7|20147.7|20159.7|20147.7|20158.4|20146.4|2
1738345020000|2025-01-31 17:37:00|20159.8|20147.8|20162.1|20150.1|20162.1|20150.1|20159.8|20147.8|1
1738345030000|2025-01-31 17:37:10|20160.9|20148.9|20158.4|20146.4|20160.9|20148.9|20158.4|20146.4|2
1738345050000|2025-01-31 17:37:30|20159.6|20147.6|20159.6|20147.6|20159.6|20147.6|20159.6|20147.6|0
1738345060000|2025-01-31 17:37:40|20158.4|20146.4|20158.4|20146.4|20158.4|20146.4|20158.4|20146.4|0
1738345070000|2025-01-31 17:37:50|20157.1|20145.1|20157.1|20145.1|20157.1|20145.1|20157.1|20145.1|3
1738345080000|2025-01-31 17:38:00|20157.2|20145.2|20158.4|20146.4|20159.6|20147.6|20157.2|20145.2|2
1738345090000|2025-01-31 17:38:10|20159.5|20147.5|20154.7|20142.7|20159.5|20147.5|20153.5|20141.5|7
1738345100000|2025-01-31 17:38:20|20153.4|20141.4|20153.4|20141.4|20153.4|20141.4|20153.4|20141.4|0
1738345120000|2025-01-31 17:38:40|20156|20144|20155.9|20143.9|20156|20144|20155.9|20143.9|0
1738345130000|2025-01-31 17:38:50|20153.4|20141.4|20153.4|20141.4|20153.4|20141.4|20153.4|20141.4|0
1738345140000|2025-01-31 17:39:00|20152.2|20140.2|20151|20139|20152.2|20140.2|20151|20139|0
1738345150000|2025-01-31 17:39:10|20157.1|20145.1|20154.6|20142.6|20158.4|20146.4|20154.6|20142.6|11
1738345160000|2025-01-31 17:39:20|20155.8|20143.8|20149.6|20137.6|20155.8|20143.8|20149.6|20137.6|15
1738345170000|2025-01-31 17:39:30|20150.8|20138.8|20152.1|20140.1|20152.1|20140.1|20147.1|20135.1|7
1738345180000|2025-01-31 17:39:40|20153.3|20141.3|20149.6|20137.6|20153.3|20141.3|20149.6|20137.6|6
1738345190000|2025-01-31 17:39:50|20152.1|20140.1|20152.1|20140.1|20152.1|20140.1|20150.9|20138.9|0
1738345200000|2025-01-31 17:40:00|20150.9|20138.9|20148.4|20136.4|20150.9|20138.9|20148.4|20136.4|3
1738345210000|2025-01-31 17:40:10|20148.3|20136.3|20145.9|20133.9|20148.4|20136.4|20144.7|20132.7|4
1738345230000|2025-01-31 17:40:30|20147.1|20135.1|20145.9|20133.9|20147.1|20135.1|20145.9|20133.9|2
1738345240000|2025-01-31 17:40:40|20144.7|20132.7|20145.9|20133.9|20147.1|20135.1|20144.6|20132.6|7
1738345260000|2025-01-31 17:41:00|20144.6|20132.6|20144.6|20132.6|20144.6|20132.6|20143.4|20131.4|2
1738345270000|2025-01-31 17:41:10|20143.4|20131.4|20143.4|20131.4|20143.4|20131.4|20143.4|20131.4|0
1738345280000|2025-01-31 17:41:20|20144.6|20132.6|20147.1|20135.1|20147.1|20135.1|20144.6|20132.6|4
1738345290000|2025-01-31 17:41:30|20145.9|20133.9|20145.9|20133.9|20147.1|20135.1|20144.6|20132.6|1
1738345300000|2025-01-31 17:41:40|20144.6|20132.6|20145.9|20133.9|20145.9|20133.9|20144.6|20132.6|0
1738345310000|2025-01-31 17:41:50|20142.1|20130.1|20140.9|20128.9|20142.1|20130.1|20140.8|20128.8|14
1738345320000|2025-01-31 17:42:00|20142.1|20130.1|20139.5|20127.5|20142.1|20130.1|20139.5|20127.5|4
1738345340000|2025-01-31 17:42:20|20138.3|20126.3|20137|20125|20142|20130|20137|20125|8
1738345350000|2025-01-31 17:42:30|20133.2|20121.2|20135.7|20123.7|20135.7|20123.7|20133.2|20121.2|4
1738345360000|2025-01-31 17:42:40|20134.5|20122.5|20135.7|20123.7|20135.8|20123.8|20134.5|20122.5|1
1738345370000|2025-01-31 17:42:50|20132.1|20120.1|20123.2|20111.2|20132.1|20120.1|20123.2|20111.2|10
1738345380000|2025-01-31 17:43:00|20123.3|20111.3|20128.2|20116.2|20128.2|20116.2|20123.3|20111.3|5
1738345390000|2025-01-31 17:43:10|20127|20115|20127|20115|20128.2|20116.2|20125.8|20113.8|3
1738345400000|2025-01-31 17:43:20|20128.2|20116.2|20118.2|20106.2|20128.2|20116.2|20117|20105|3
1738345410000|2025-01-31 17:43:30|20119.4|20107.4|20123.2|20111.2|20123.2|20111.2|20119.4|20107.4|1
1738345420000|2025-01-31 17:43:40|20124.4|20112.4|20123.2|20111.2|20124.4|20112.4|20123.2|20111.2|3
1738345430000|2025-01-31 17:43:50|20125.6|20113.6|20125.7|20113.7|20125.7|20113.7|20125.6|20113.6|3
1738345440000|2025-01-31 17:44:00|20127|20115|20124.4|20112.4|20127|20115|20124.4|20112.4|13
1738345450000|2025-01-31 17:44:10|20121.9|20109.9|20120.5|20108.5|20125.6|20113.6|20120.5|20108.5|12
1738345460000|2025-01-31 17:44:20|20120.4|20108.4|20118.1|20106.1|20120.5|20108.5|20118.1|20106.1|2
1738345470000|2025-01-31 17:44:30|20119.3|20107.3|20120.6|20108.6|20123.1|20111.1|20118.1|20106.1|7
1738345500000|2025-01-31 17:45:00|20123.1|20111.1|20121.8|20109.8|20123.1|20111.1|20121.8|20109.8|7
1738345510000|2025-01-31 17:45:10|20120.6|20108.6|20123.1|20111.1|20125.5|20113.5|20120.6|20108.6|7
1738345520000|2025-01-31 17:45:20|20124.2|20112.2|20124.2|20112.2|20124.2|20112.2|20123.1|20111.1|2
1738345530000|2025-01-31 17:45:30|20123.1|20111.1|20123.2|20111.2|20129.4|20117.4|20121.9|20109.9|13
1738345540000|2025-01-31 17:45:40|20124.4|20112.4|20127|20115|20130.7|20118.7|20123.1|20111.1|9
1738345550000|2025-01-31 17:45:50|20130.7|20118.7|20134.5|20122.5|20134.5|20122.5|20130.7|20118.7|10
1738345560000|2025-01-31 17:46:00|20133.3|20121.3|20132|20120|20134.5|20122.5|20131.9|20119.9|2
1738345570000|2025-01-31 17:46:10|20131.9|20119.9|20131.9|20119.9|20134.4|20122.4|20130.7|20118.7|13
1738345580000|2025-01-31 17:46:20|20132|20120|20129.5|20117.5|20133.2|20121.2|20129.5|20117.5|13
1738345590000|2025-01-31 17:46:30|20130.6|20118.6|20126.9|20114.9|20130.7|20118.7|20126.9|20114.9|8
1738345600000|2025-01-31 17:46:40|20128|20116|20128|20116|20128|20116|20128|20116|3
1738345610000|2025-01-31 17:46:50|||||||||1
1738345620000|2025-01-31 17:47:00|20126.8|20114.8|20131.7|20119.7|20131.7|20119.7|20126.8|20114.8|2
1738345630000|2025-01-31 17:47:10|20130.5|20118.5|20131.8|20119.8|20133|20121|20130.5|20118.5|1
1738345640000|2025-01-31 17:47:20|20133|20121|20136.8|20124.8|20136.8|20124.8|20133|20121|3
1738345650000|2025-01-31 17:47:30|20139.2|20127.2|20139.2|20127.2|20139.2|20127.2|20139.2|20127.2|1
1738345660000|2025-01-31 17:47:40|20139.3|20127.3|20139.3|20127.3|20139.3|20127.3|20136.8|20124.8|1
1738345670000|2025-01-31 17:47:50|20138|20126|20139.2|20127.2|20139.2|20127.2|20138|20126|2
1738345680000|2025-01-31 17:48:00|20139.3|20127.3|20139.3|20127.3|20139.3|20127.3|20138.1|20126.1|2
1738345700000|2025-01-31 17:48:20|20138.1|20126.1|20138.1|20126.1|20139.3|20127.3|20138|20126|5
1738345710000|2025-01-31 17:48:30|20139.3|20127.3|20144.3|20132.3|20144.3|20132.3|20139.3|20127.3|44
1738345720000|2025-01-31 17:48:40|20141.8|20129.8|20144.3|20132.3|20145.5|20133.5|20141.8|20129.8|2
1738345730000|2025-01-31 17:48:50|20143.1|20131.1|20141.8|20129.8|20143.1|20131.1|20141.8|20129.8|3
1738345740000|2025-01-31 17:49:00|20143|20131|20144.2|20132.2|20144.2|20132.2|20141.8|20129.8|6
1738345750000|2025-01-31 17:49:10|20146.6|20134.6|20146.7|20134.7|20146.7|20134.7|20146.6|20134.6|2
1738345760000|2025-01-31 17:49:20|20147.9|20135.9|20147.9|20135.9|20147.9|20135.9|20146.7|20134.7|0
1738345770000|2025-01-31 17:49:30|20149.1|20137.1|20149.2|20137.2|20151.7|20139.7|20149.1|20137.1|1
1738345780000|2025-01-31 17:49:40|20150.4|20138.4|20156.7|20144.7|20156.7|20144.7|20150.4|20138.4|17
1738345790000|2025-01-31 17:49:50|20156.8|20144.8|20155.5|20143.5|20158|20146|20154.2|20142.2|2
1738345800000|2025-01-31 17:50:00|20155.4|20143.4|20152.9|20140.9|20155.4|20143.4|20151.7|20139.7|4
1738345810000|2025-01-31 17:50:10|20151.7|20139.7|20150.4|20138.4|20151.7|20139.7|20150.4|20138.4|2
1738345820000|2025-01-31 17:50:20|20149.2|20137.2|20149.1|20137.1|20149.2|20137.2|20149.1|20137.1|0
1738345830000|2025-01-31 17:50:30|20147.9|20135.9|20147.9|20135.9|20147.9|20135.9|20147.9|20135.9|1
1738345840000|2025-01-31 17:50:40|20150.4|20138.4|20157.8|20145.8|20157.8|20145.8|20150.4|20138.4|11
1738345850000|2025-01-31 17:50:50|20157.7|20145.7|20155.3|20143.3|20157.7|20145.7|20155.3|20143.3|2
1738345860000|2025-01-31 17:51:00|20154.1|20142.1|20154.1|20142.1|20154.1|20142.1|20154|20142|0
1738345870000|2025-01-31 17:51:10|20154|20142|20156.6|20144.6|20159|20147|20154|20142|6
1738345880000|2025-01-31 17:51:20|20160.3|20148.3|20160.2|20148.2|20160.3|20148.3|20160.2|20148.2|2
1738345890000|2025-01-31 17:51:30|20161.6|20149.6|20164.1|20152.1|20165.3|20153.3|20160.3|20148.3|16
1738345900000|2025-01-31 17:51:40|20165.3|20153.3|20172.7|20160.7|20172.8|20160.8|20165.3|20153.3|14
1738345910000|2025-01-31 17:51:50|20172.8|20160.8|20167.8|20155.8|20174|20162|20167.7|20155.7|4
1738345920000|2025-01-31 17:52:00|20167.7|20155.7|20175.2|20163.2|20175.2|20163.2|20167.7|20155.7|3
1738345930000|2025-01-31 17:52:10|20174|20162|20172.7|20160.7|20175.2|20163.2|20171.5|20159.5|2
1738345940000|2025-01-31 17:52:20|20171.5|20159.5|20173.9|20161.9|20173.9|20161.9|20170.2|20158.2|2
1738345950000|2025-01-31 17:52:30|20175.2|20163.2|20178.8|20166.8|20183.8|20171.8|20175.2|20163.2|28
1738345960000|2025-01-31 17:52:40|20180.1|20168.1|20180.1|20168.1|20180.1|20168.1|20180.1|20168.1|2
1738345970000|2025-01-31 17:52:50|||||||||1
1738345980000|2025-01-31 17:53:00|20180|20168|20180|20168|20180|20168|20180|20168|0
1738345990000|2025-01-31 17:53:10|20178.7|20166.7|20175.1|20163.1|20178.7|20166.7|20175.1|20163.1|9
1738346000000|2025-01-31 17:53:20|20173.9|20161.9|20175.1|20163.1|20176.3|20164.3|20171.3|20159.3|6
1738346010000|2025-01-31 17:53:30|20176.3|20164.3|20177.6|20165.6|20177.6|20165.6|20176.3|20164.3|2
1738346020000|2025-01-31 17:53:40|20178.8|20166.8|20177.5|20165.5|20178.8|20166.8|20176.3|20164.3|1
1738346030000|2025-01-31 17:53:50|20176.3|20164.3|20176.3|20164.3|20176.3|20164.3|20176.3|20164.3|0
1738346040000|2025-01-31 17:54:00|20176.2|20164.2|20175.1|20163.1|20177.5|20165.5|20175.1|20163.1|3
1738346050000|2025-01-31 17:54:10|20177.5|20165.5|20178.7|20166.7|20178.8|20166.8|20176.3|20164.3|14
1738346060000|2025-01-31 17:54:20|20179.9|20167.9|20170|20158|20179.9|20167.9|20170|20158|7
1738346070000|2025-01-31 17:54:30|||||||||2
1738346080000|2025-01-31 17:54:40|20171.2|20159.2|20168.7|20156.7|20171.2|20159.2|20168.7|20156.7|2
1738346090000|2025-01-31 17:54:50|20166.2|20154.2|20168.7|20156.7|20168.7|20156.7|20166.2|20154.2|9
1738346100000|2025-01-31 17:55:00|20167.5|20155.5|20167.5|20155.5|20170|20158|20167.5|20155.5|16
1738346110000|2025-01-31 17:55:10|20173.6|20161.6|20170|20158|20174.9|20162.9|20170|20158|13
1738346130000|2025-01-31 17:55:30|20169.9|20157.9|20170|20158|20170|20158|20167.5|20155.5|8
1738346150000|2025-01-31 17:55:50|||||||||2
1738346160000|2025-01-31 17:56:00|20173.7|20161.7|20172.5|20160.5|20173.7|20161.7|20172.5|20160.5|4
1738346170000|2025-01-31 17:56:10|20173.7|20161.7|20172.5|20160.5|20173.7|20161.7|20172.5|20160.5|0
1738346180000|2025-01-31 17:56:20|20171.3|20159.3|20171.2|20159.2|20171.3|20159.3|20171.2|20159.2|20
1738346190000|2025-01-31 17:56:30|20171.3|20159.3|20167.5|20155.5|20171.3|20159.3|20167.5|20155.5|4
1738346200000|2025-01-31 17:56:40|20167.6|20155.6|20170|20158|20170|20158|20167.6|20155.6|1
1738346210000|2025-01-31 17:56:50|20172.5|20160.5|20170|20158|20172.5|20160.5|20170|20158|12
1738346220000|2025-01-31 17:57:00|20168.8|20156.8|20170|20158|20170|20158|20168.8|20156.8|0
1738346230000|2025-01-31 17:57:10|20168.8|20156.8|20168.8|20156.8|20170|20158|20168.8|20156.8|0
1738346240000|2025-01-31 17:57:20|20170|20158|20170|20158|20170|20158|20170|20158|1
1738346250000|2025-01-31 17:57:30|20168.8|20156.8|20168.8|20156.8|20168.8|20156.8|20168.7|20156.7|0
1738346260000|2025-01-31 17:57:40|20170|20158|20171.2|20159.2|20171.2|20159.2|20170|20158|2
1738346270000|2025-01-31 17:57:50|20168.8|20156.8|20167.5|20155.5|20168.8|20156.8|20167.5|20155.5|3
1738346280000|2025-01-31 17:58:00|20166.3|20154.3|20163.8|20151.8|20166.3|20154.3|20162.6|20150.6|3
1738346290000|2025-01-31 17:58:10|20162.6|20150.6|20165|20153|20166.2|20154.2|20162.6|20150.6|3
1738346300000|2025-01-31 17:58:20|20166.3|20154.3|20162.5|20150.5|20166.3|20154.3|20162.5|20150.5|1
1738346320000|2025-01-31 17:58:40|20160|20148|20161.3|20149.3|20162.5|20150.5|20160|20148|8
1738346330000|2025-01-31 17:58:50|20160.1|20148.1|20161.3|20149.3|20161.3|20149.3|20160.1|20148.1|0
1738346340000|2025-01-31 17:59:00|20162.5|20150.5|20162.5|20150.5|20163.7|20151.7|20161.3|20149.3|4
1738346350000|2025-01-31 17:59:10|20161.3|20149.3|20163.7|20151.7|20165|20153|20160|20148|3
1738346360000|2025-01-31 17:59:20|20161.3|20149.3|20161.3|20149.3|20161.3|20149.3|20160|20148|1
1738346370000|2025-01-31 17:59:30|20165|20153|20165|20153|20165|20153|20164.9|20152.9|3
1738346380000|2025-01-31 17:59:40|20167.4|20155.4|20169.9|20157.9|20169.9|20157.9|20167.4|20155.4|1
1738346390000|2025-01-31 17:59:50|20168.6|20156.6|20168.6|20156.6|20168.6|20156.6|20166.2|20154.2|6
1738346400000|2025-01-31 18:00:00|20167.5|20155.5|20172.4|20160.4|20172.4|20160.4|20166.2|20154.2|5
1738346410000|2025-01-31 18:00:10|20172.5|20160.5|20177.4|20165.4|20177.5|20165.5|20172.5|20160.5|6
1738346420000|2025-01-31 18:00:20|20179.9|20167.9|20182.3|20170.3|20182.3|20170.3|20179.9|20167.9|7
1738346430000|2025-01-31 18:00:30|20182.4|20170.4|20181.1|20169.1|20182.4|20170.4|20178.7|20166.7|4
1738346440000|2025-01-31 18:00:40|20182.4|20170.4|20182.4|20170.4|20182.4|20170.4|20182.3|20170.3|1
1738346450000|2025-01-31 18:00:50|20181.2|20169.2|20186.1|20174.1|20186.1|20174.1|20181.2|20169.2|1
1738346460000|2025-01-31 18:01:00|20187.4|20175.4|20188.6|20176.6|20188.6|20176.6|20187.4|20175.4|4
1738346470000|2025-01-31 18:01:10|20189.8|20177.8|20192.4|20180.4|20192.4|20180.4|20188.6|20176.6|8
1738346480000|2025-01-31 18:01:20|20193.6|20181.6|20189.9|20177.9|20193.6|20181.6|20189.9|20177.9|6
1738346490000|2025-01-31 18:01:30|20191.1|20179.1|20191.1|20179.1|20192.4|20180.4|20191.1|20179.1|1
1738346500000|2025-01-31 18:01:40|||||||||1
1738346510000|2025-01-31 18:01:50|20201|20189|20201.1|20189.1|20202.3|20190.3|20201|20189|26
1738346520000|2025-01-31 18:02:00|20196.1|20184.1|20193.7|20181.7|20198.6|20186.6|20193.7|20181.7|13
1738346530000|2025-01-31 18:02:10|20192.5|20180.5|20192.5|20180.5|20192.5|20180.5|20192.5|20180.5|1
1738346540000|2025-01-31 18:02:20|20191.2|20179.2|20180|20168|20191.2|20179.2|20180|20168|17
1738346550000|2025-01-31 18:02:30|20179.9|20167.9|20179.9|20167.9|20181.2|20169.2|20179.9|20167.9|5
1738346560000|2025-01-31 18:02:40|20181.1|20169.1|20179.9|20167.9|20181.1|20169.1|20179.9|20167.9|1
1738346570000|2025-01-31 18:02:50|20181.2|20169.2|20181.2|20169.2|20183.7|20171.7|20181.2|20169.2|2
1738346580000|2025-01-31 18:03:00|20180|20168|20181.2|20169.2|20182.4|20170.4|20180|20168|4
1738346590000|2025-01-31 18:03:10|||||||||1
1738346600000|2025-01-31 18:03:20|20180|20168|20181.2|20169.2|20181.2|20169.2|20180|20168|9
1738346610000|2025-01-31 18:03:30|20181.1|20169.1|20183.6|20171.6|20183.6|20171.6|20181.1|20169.1|1
1738346620000|2025-01-31 18:03:40|20185|20173|20187.5|20175.5|20187.5|20175.5|20185|20173|4
1738346630000|2025-01-31 18:03:50|20187.4|20175.4|20187.4|20175.4|20187.5|20175.5|20187.4|20175.4|0
1738346640000|2025-01-31 18:04:00|20186.2|20174.2|20182.5|20170.5|20186.2|20174.2|20182.5|20170.5|1
1738346650000|2025-01-31 18:04:10|20182.4|20170.4|20185|20173|20185|20173|20182.4|20170.4|1
1738346660000|2025-01-31 18:04:20|20184.9|20172.9|20185|20173|20185|20173|20184.9|20172.9|0
1738346670000|2025-01-31 18:04:30|20184.9|20172.9|20184.9|20172.9|20186.2|20174.2|20183.7|20171.7|10
1738346680000|2025-01-31 18:04:40|20183.7|20171.7|20183.7|20171.7|20183.7|20171.7|20183.7|20171.7|0
1738346690000|2025-01-31 18:04:50|20181.2|20169.2|20181.2|20169.2|20181.2|20169.2|20181.2|20169.2|2
1738346700000|2025-01-31 18:05:00|20183.7|20171.7|20184.9|20172.9|20185|20173|20183.7|20171.7|6
1738346710000|2025-01-31 18:05:10|20186.1|20174.1|20186.2|20174.2|20186.2|20174.2|20186.1|20174.1|0
1738346730000|2025-01-31 18:05:30|20188.6|20176.6|20189.9|20177.9|20189.9|20177.9|20188.6|20176.6|6
1738346740000|2025-01-31 18:05:40|20189.8|20177.8|20189.9|20177.9|20192.3|20180.3|20189.8|20177.8|8
1738346750000|2025-01-31 18:05:50|20189.8|20177.8|20189.8|20177.8|20189.8|20177.8|20189.8|20177.8|0
1738346760000|2025-01-31 18:06:00|20191|20179|20189.9|20177.9|20191|20179|20189.9|20177.9|0
1738346790000|2025-01-31 18:06:30|20189.8|20177.8|20189.9|20177.9|20189.9|20177.9|20188.6|20176.6|0
1738346800000|2025-01-31 18:06:40|20189.8|20177.8|20192.3|20180.3|20192.3|20180.3|20189.8|20177.8|2
1738346810000|2025-01-31 18:06:50|20191.1|20179.1|20192.4|20180.4|20192.4|20180.4|20191.1|20179.1|0
1738346820000|2025-01-31 18:07:00|20192.3|20180.3|20192.3|20180.3|20192.3|20180.3|20191.2|20179.2|0
1738346830000|2025-01-31 18:07:10|20191.2|20179.2|20191|20179|20191.2|20179.2|20191|20179|0
1738346840000|2025-01-31 18:07:20|20191.2|20179.2|20191|20179|20192.3|20180.3|20191|20179|4
1738346850000|2025-01-31 18:07:30|20192.3|20180.3|20192.3|20180.3|20192.3|20180.3|20192.3|20180.3|1
1738346860000|2025-01-31 18:07:40|20191|20179|20192.3|20180.3|20192.3|20180.3|20191|20179|2
1738346870000|2025-01-31 18:07:50|20193.5|20181.5|20191|20179|20193.5|20181.5|20191|20179|4
1738346880000|2025-01-31 18:08:00|20191.1|20179.1|20193.4|20181.4|20193.5|20181.5|20191|20179|7
1738346890000|2025-01-31 18:08:10|20192.3|20180.3|20192.3|20180.3|20192.3|20180.3|20192.3|20180.3|15
1738346900000|2025-01-31 18:08:20|20193.5|20181.5|20193.5|20181.5|20193.5|20181.5|20193.5|20181.5|0
1738346910000|2025-01-31 18:08:30|20192.3|20180.3|20191|20179|20192.3|20180.3|20188.5|20176.5|2
1738346920000|2025-01-31 18:08:40|20189.8|20177.8|20189.8|20177.8|20189.8|20177.8|20189.8|20177.8|0
1738346930000|2025-01-31 18:08:50|20192.3|20180.3|20186|20174|20192.3|20180.3|20183.5|20171.5|6
1738346950000|2025-01-31 18:09:10|20184.8|20172.8|20186|20174|20186|20174|20184.8|20172.8|3
1738346970000|2025-01-31 18:09:30|20187.4|20175.4|20188.6|20176.6|20192.3|20180.3|20184.9|20172.9|31
1738346980000|2025-01-31 18:09:40|20191.1|20179.1|20192.3|20180.3|20193.6|20181.6|20191.1|20179.1|22
1738346990000|2025-01-31 18:09:50|20192.4|20180.4|20191|20179|20192.4|20180.4|20191|20179|27
1738347000000|2025-01-31 18:10:00|20189.8|20177.8|20189.8|20177.8|20189.8|20177.8|20189.8|20177.8|6
1738347010000|2025-01-31 18:10:10|20188.6|20176.6|20193.5|20181.5|20193.5|20181.5|20188.6|20176.6|10
1738347020000|2025-01-31 18:10:20|20192.3|20180.3|20193.5|20181.5|20193.5|20181.5|20192.3|20180.3|0
1738347030000|2025-01-31 18:10:30|20193.6|20181.6|20192.3|20180.3|20197.3|20185.3|20192.3|20180.3|5
1738347040000|2025-01-31 18:10:40|20192.4|20180.4|20194.9|20182.9|20194.9|20182.9|20192.4|20180.4|11
1738347050000|2025-01-31 18:10:50|20197.3|20185.3|20199.8|20187.8|20199.8|20187.8|20197.3|20185.3|5
1738347060000|2025-01-31 18:11:00|20204.8|20192.8|20202.3|20190.3|20204.8|20192.8|20202.3|20190.3|8
1738347070000|2025-01-31 18:11:10|20197.4|20185.4|20197.4|20185.4|20198.6|20186.6|20197.4|20185.4|1
1738347080000|2025-01-31 18:11:20|20197.3|20185.3|20197.3|20185.3|20197.3|20185.3|20197.3|20185.3|0
1738347090000|2025-01-31 18:11:30|20201|20189|20197.4|20185.4|20201|20189|20197.4|20185.4|2
1738347100000|2025-01-31 18:11:40|20197.3|20185.3|20196.1|20184.1|20197.3|20185.3|20196.1|20184.1|4
1738347110000|2025-01-31 18:11:50|20193.6|20181.6|20196.2|20184.2|20196.2|20184.2|20193.6|20181.6|6
1738347120000|2025-01-31 18:12:00|20196.1|20184.1|20193.7|20181.7|20196.1|20184.1|20193.6|20181.6|4
1738347130000|2025-01-31 18:12:10|20194.9|20182.9|20196.1|20184.1|20196.1|20184.1|20194.9|20182.9|1
1738347140000|2025-01-31 18:12:20|20194.9|20182.9|20194.9|20182.9|20194.9|20182.9|20194.9|20182.9|0
1738347150000|2025-01-31 18:12:30|20194.8|20182.8|20192.3|20180.3|20194.8|20182.8|20191.1|20179.1|9
1738347160000|2025-01-31 18:12:40|20193.6|20181.6|20193.6|20181.6|20193.6|20181.6|20193.6|20181.6|1
1738347170000|2025-01-31 18:12:50|20192.3|20180.3|20192.3|20180.3|20193.6|20181.6|20191.1|20179.1|9
1738347180000|2025-01-31 18:13:00|||||||||5
1738347190000|2025-01-31 18:13:10|20192.4|20180.4|20192.4|20180.4|20192.4|20180.4|20192.4|20180.4|3
1738347200000|2025-01-31 18:13:20|20191.2|20179.2|20192.4|20180.4|20192.4|20180.4|20191.1|20179.1|4
1738347210000|2025-01-31 18:13:30|20191.2|20179.2|20191.2|20179.2|20191.2|20179.2|20191.2|20179.2|0
1738347220000|2025-01-31 18:13:40|20190|20178|20189.9|20177.9|20190|20178|20189.9|20177.9|0
1738347230000|2025-01-31 18:13:50|20187.4|20175.4|20187.4|20175.4|20188.6|20176.6|20187.4|20175.4|0
1738347240000|2025-01-31 18:14:00|20186.2|20174.2|20182.4|20170.4|20186.2|20174.2|20182.4|20170.4|7
1738347250000|2025-01-31 18:14:10|20183.6|20171.6|20182.5|20170.5|20183.6|20171.6|20182.5|20170.5|1
1738347260000|2025-01-31 18:14:20|20183.7|20171.7|20183.7|20171.7|20183.7|20171.7|20183.7|20171.7|2
1738347270000|2025-01-31 18:14:30|20183.6|20171.6|20183.6|20171.6|20183.6|20171.6|20183.6|20171.6|0
1738347280000|2025-01-31 18:14:40|20182.4|20170.4|20179.9|20167.9|20182.4|20170.4|20179.9|20167.9|1
1738347290000|2025-01-31 18:14:50|20181.1|20169.1|20178.7|20166.7|20182.4|20170.4|20177.5|20165.5|10
1738347300000|2025-01-31 18:15:00|20178.8|20166.8|20180|20168|20181.2|20169.2|20178.8|20166.8|6
1738347310000|2025-01-31 18:15:10|||||||||1
1738347320000|2025-01-31 18:15:20|20182.5|20170.5|20182.5|20170.5|20182.5|20170.5|20182.5|20170.5|4
1738347330000|2025-01-31 18:15:30|||||||||2
1738347340000|2025-01-31 18:15:40|20183.7|20171.7|20187.5|20175.5|20187.5|20175.5|20182.5|20170.5|5
1738347350000|2025-01-31 18:15:50|20190.1|20178.1|20186.3|20174.3|20191.3|20179.3|20186.2|20174.2|8
1738347360000|2025-01-31 18:16:00|20186.2|20174.2|20181.3|20169.3|20186.2|20174.2|20181.3|20169.3|66
1738347370000|2025-01-31 18:16:10|20185|20173|20185|20173|20187.5|20175.5|20185|20173|15
1738347380000|2025-01-31 18:16:20|20185.1|20173.1|20188.7|20176.7|20188.7|20176.7|20185.1|20173.1|1
1738347390000|2025-01-31 18:16:30|20188.8|20176.8|20190|20178|20190|20178|20188.8|20176.8|1
1738347400000|2025-01-31 18:16:40|20191.2|20179.2|20191.3|20179.3|20192.5|20180.5|20191.2|20179.2|3
1738347410000|2025-01-31 18:16:50|20191.2|20179.2|20191.3|20179.3|20192.5|20180.5|20191.2|20179.2|2
1738347420000|2025-01-31 18:17:00|20192.5|20180.5|20193.7|20181.7|20193.7|20181.7|20192.5|20180.5|1
1738347430000|2025-01-31 18:17:10|20193.8|20181.8|20198.7|20186.7|20198.7|20186.7|20193.8|20181.8|5
1738347440000|2025-01-31 18:17:20|20198.6|20186.6|20195|20183|20198.6|20186.6|20195|20183|3
1738347450000|2025-01-31 18:17:30|20191.3|20179.3|20191.3|20179.3|20191.3|20179.3|20191.3|20179.3|1
1738347460000|2025-01-31 18:17:40|20188.8|20176.8|20188.7|20176.7|20189.9|20177.9|20188.7|20176.7|2
1738347470000|2025-01-31 18:17:50|20189.9|20177.9|20189.9|20177.9|20189.9|20177.9|20189.9|20177.9|1
1738347480000|2025-01-31 18:18:00|20188.7|20176.7|20188.7|20176.7|20188.7|20176.7|20188.7|20176.7|2
1738347490000|2025-01-31 18:18:10|20191.2|20179.2|20191.2|20179.2|20191.2|20179.2|20189.9|20177.9|1
1738347500000|2025-01-31 18:18:20|20192.4|20180.4|20192.4|20180.4|20192.4|20180.4|20192.4|20180.4|2
1738347510000|2025-01-31 18:18:30|20192.5|20180.5|20196.2|20184.2|20196.2|20184.2|20192.4|20180.4|1
1738347520000|2025-01-31 18:18:40|20194.9|20182.9|20195|20183|20195|20183|20194.9|20182.9|3
1738347540000|2025-01-31 18:19:00|20196.2|20184.2|20197.5|20185.5|20197.5|20185.5|20196.2|20184.2|4
1738347550000|2025-01-31 18:19:10|20196.2|20184.2|20198.7|20186.7|20198.7|20186.7|20196.2|20184.2|1
1738347560000|2025-01-31 18:19:20|20198.8|20186.8|20198.8|20186.8|20198.8|20186.8|20198.8|20186.8|1
1738347570000|2025-01-31 18:19:30|20196.2|20184.2|20195|20183|20196.3|20184.3|20195|20183|4
1738347580000|2025-01-31 18:19:40|20194.9|20182.9|20195|20183|20195|20183|20194.9|20182.9|1
1738347590000|2025-01-31 18:19:50|20196.2|20184.2|20188.7|20176.7|20196.2|20184.2|20187.5|20175.5|3
1738347600000|2025-01-31 18:20:00|20187.5|20175.5|20191.4|20179.4|20191.4|20179.4|20181.3|20169.3|10
1738347610000|2025-01-31 18:20:10|20192.5|20180.5|20211.2|20199.2|20211.2|20199.2|20192.5|20180.5|43
1738347620000|2025-01-31 18:20:20|20210|20198|20210|20198|20211.2|20199.2|20205|20193|13
1738347630000|2025-01-31 18:20:30|20208.9|20196.9|20203.9|20191.9|20208.9|20196.9|20202.7|20190.7|2
1738347640000|2025-01-31 18:20:40|20203.8|20191.8|20207.5|20195.5|20208.8|20196.8|20203.8|20191.8|2
1738347650000|2025-01-31 18:20:50|20206.3|20194.3|20205.2|20193.2|20206.3|20194.3|20205.2|20193.2|0
1738347660000|2025-01-31 18:21:00|20203.8|20191.8|20200|20188|20203.8|20191.8|20200|20188|1
1738347670000|2025-01-31 18:21:10|20200.2|20188.2|20197.7|20185.7|20201.4|20189.4|20197.7|20185.7|4
1738347680000|2025-01-31 18:21:20|20195.2|20183.2|20198.8|20186.8|20198.8|20186.8|20195.2|20183.2|9
1738347690000|2025-01-31 18:21:30|20197.7|20185.7|20200|20188|20201.2|20189.2|20197.7|20185.7|1
1738347700000|2025-01-31 18:21:40|20200.1|20188.1|20200|20188|20200.1|20188.1|20197.6|20185.6|0
1738347710000|2025-01-31 18:21:50|20201.3|20189.3|20216.3|20204.3|20216.3|20204.3|20201.3|20189.3|49
1738347720000|2025-01-31 18:22:00|20217.6|20205.6|20220.3|20208.3|20221.5|20209.5|20217.5|20205.5|15
1738347730000|2025-01-31 18:22:10|20220.1|20208.1|20213.8|20201.8|20220.2|20208.2|20213.8|20201.8|7
1738347740000|2025-01-31 18:22:20|20215|20203|20210.1|20198.1|20215|20203|20210.1|20198.1|4
1738347750000|2025-01-31 18:22:30|20211.3|20199.3|20206.3|20194.3|20211.3|20199.3|20201.3|20189.3|4
1738347760000|2025-01-31 18:22:40|20210|20198|20205|20193|20210|20198|20205|20193|9
1738347770000|2025-01-31 18:22:50|20203.8|20191.8|20207.5|20195.5|20207.5|20195.5|20203.8|20191.8|9
1738347780000|2025-01-31 18:23:00|20206.3|20194.3|20202.5|20190.5|20206.3|20194.3|20202.5|20190.5|2
1738347790000|2025-01-31 18:23:10|20201.3|20189.3|20201.3|20189.3|20201.3|20189.3|20201.3|20189.3|0
1738347800000|2025-01-31 18:23:20|20201.2|20189.2|20205|20193|20205|20193|20200|20188|14
1738347810000|2025-01-31 18:23:30|20203.7|20191.7|20202.5|20190.5|20205|20193|20202.5|20190.5|2
1738347820000|2025-01-31 18:23:40|20198.8|20186.8|20196.3|20184.3|20198.8|20186.8|20195|20183|36
1738347830000|2025-01-31 18:23:50|20193.8|20181.8|20192.6|20180.6|20195|20183|20192.6|20180.6|1
1738347840000|2025-01-31 18:24:00|20192.5|20180.5|20187.5|20175.5|20192.5|20180.5|20186.3|20174.3|3
1738347850000|2025-01-31 18:24:10|20188.7|20176.7|20190.1|20178.1|20190.1|20178.1|20187.6|20175.6|4
1738347860000|2025-01-31 18:24:20|20190|20178|20191.2|20179.2|20195|20183|20190|20178|9
1738347870000|2025-01-31 18:24:30|20190|20178|20191.2|20179.2|20191.2|20179.2|20190|20178|1
1738347880000|2025-01-31 18:24:40|20192.5|20180.5|20197.5|20185.5|20198.7|20186.7|20191.3|20179.3|13
1738347890000|2025-01-31 18:24:50|20199.8|20187.8|20197.4|20185.4|20199.9|20187.9|20196.2|20184.2|12
1738347900000|2025-01-31 18:25:00|20194.9|20182.9|20193.7|20181.7|20194.9|20182.9|20192.5|20180.5|2
1738347910000|2025-01-31 18:25:10|20192.5|20180.5|20193.6|20181.6|20193.6|20181.6|20192.5|20180.5|1
1738347920000|2025-01-31 18:25:20|20192.5|20180.5|20192.5|20180.5|20192.5|20180.5|20189.9|20177.9|8
1738347930000|2025-01-31 18:25:30|20196|20184|20196.1|20184.1|20196.2|20184.2|20196|20184|6
1738347940000|2025-01-31 18:25:40|20196.3|20184.3|20199.9|20187.9|20201.2|20189.2|20196.3|20184.3|19
1738347950000|2025-01-31 18:25:50|20198.6|20186.6|20202.5|20190.5|20202.5|20190.5|20198.6|20186.6|1
1738347960000|2025-01-31 18:26:00|20203.7|20191.7|20202.4|20190.4|20203.7|20191.7|20201.2|20189.2|0
1738347970000|2025-01-31 18:26:10|20201.2|20189.2|20202.4|20190.4|20202.4|20190.4|20201.2|20189.2|1
1738347980000|2025-01-31 18:26:20|20203.7|20191.7|20202.4|20190.4|20203.7|20191.7|20202.4|20190.4|2
1738347990000|2025-01-31 18:26:30|20203.7|20191.7|20202.4|20190.4|20203.7|20191.7|20201.2|20189.2|1
1738348000000|2025-01-31 18:26:40|20203.7|20191.7|20207.4|20195.4|20207.4|20195.4|20203.7|20191.7|7
1738348010000|2025-01-31 18:26:50|20204.9|20192.9|20207.4|20195.4|20207.4|20195.4|20204.9|20192.9|5
1738348020000|2025-01-31 18:27:00|20208.6|20196.6|20208.7|20196.7|20208.7|20196.7|20207.4|20195.4|0
1738348030000|2025-01-31 18:27:10|20209.9|20197.9|20207.4|20195.4|20209.9|20197.9|20207.4|20195.4|4
1738348040000|2025-01-31 18:27:20|20204.9|20192.9|20207.4|20195.4|20207.4|20195.4|20204.9|20192.9|1
1738348050000|2025-01-31 18:27:30|20206.2|20194.2|20206.2|20194.2|20207.4|20195.4|20206.2|20194.2|0
1738348060000|2025-01-31 18:27:40|20207.4|20195.4|20211.1|20199.1|20211.1|20199.1|20207.4|20195.4|2
1738348070000|2025-01-31 18:27:50|20211.2|20199.2|20212.4|20200.4|20212.4|20200.4|20208.7|20196.7|5
1738348080000|2025-01-31 18:28:00|20211.2|20199.2|20208.7|20196.7|20212.4|20200.4|20208.7|20196.7|3
1738348090000|2025-01-31 18:28:10|20208.6|20196.6|20208.6|20196.6|20208.6|20196.6|20207.4|20195.4|6
1738348100000|2025-01-31 18:28:20|20207.4|20195.4|20206.2|20194.2|20207.4|20195.4|20206.1|20194.1|2
1738348110000|2025-01-31 18:28:30|20206.1|20194.1|20206.2|20194.2|20206.2|20194.2|20204.9|20192.9|0
1738348130000|2025-01-31 18:28:50|20203.8|20191.8|20203.7|20191.7|20203.8|20191.8|20203.7|20191.7|1
1738348140000|2025-01-31 18:29:00|20201.2|20189.2|20198.7|20186.7|20201.2|20189.2|20198.7|20186.7|6
1738348150000|2025-01-31 18:29:10|20197.4|20185.4|20197.4|20185.4|20198.7|20186.7|20197.4|20185.4|3
1738348160000|2025-01-31 18:29:20|20197.5|20185.5|20194.9|20182.9|20197.5|20185.5|20194.9|20182.9|3
1738348170000|2025-01-31 18:29:30|20194.8|20182.8|20191.2|20179.2|20194.8|20182.8|20191.2|20179.2|1
1738348180000|2025-01-31 18:29:40|20193.7|20181.7|20194.9|20182.9|20194.9|20182.9|20193.7|20181.7|1
1738348190000|2025-01-31 18:29:50|20193.7|20181.7|20191.2|20179.2|20194.9|20182.9|20191.2|20179.2|2
1738348200000|2025-01-31 18:30:00|20189.9|20177.9|20184.9|20172.9|20189.9|20177.9|20184.9|20172.9|8
1738348210000|2025-01-31 18:30:10|20182.4|20170.4|20186.1|20174.1|20186.1|20174.1|20182.4|20170.4|5
1738348220000|2025-01-31 18:30:20|20183.7|20171.7|20189.9|20177.9|20189.9|20177.9|20182.4|20170.4|22
1738348230000|2025-01-31 18:30:30|20188.7|20176.7|20184.8|20172.8|20188.7|20176.7|20184.8|20172.8|4
1738348240000|2025-01-31 18:30:40|20183.6|20171.6|20184.9|20172.9|20186.1|20174.1|20182.4|20170.4|14
1738348250000|2025-01-31 18:30:50|20186.1|20174.1|20189.7|20177.7|20189.7|20177.7|20186.1|20174.1|1
1738348260000|2025-01-31 18:31:00|20188.6|20176.6|20189.7|20177.7|20189.9|20177.9|20188.6|20176.6|1
1738348270000|2025-01-31 18:31:10|20189.8|20177.8|20194.8|20182.8|20194.8|20182.8|20189.8|20177.8|7
1738348280000|2025-01-31 18:31:20|20193.6|20181.6|20184.7|20172.7|20193.6|20181.6|20183.5|20171.5|6
1738348290000|2025-01-31 18:31:30|20183.5|20171.5|20187.2|20175.2|20187.2|20175.2|20182.2|20170.2|2
1738348300000|2025-01-31 18:31:40|20187.3|20175.3|20188.5|20176.5|20188.5|20176.5|20184.9|20172.9|1
1738348310000|2025-01-31 18:31:50|20188.4|20176.4|20188.4|20176.4|20189.7|20177.7|20187.2|20175.2|3
1738348320000|2025-01-31 18:32:00|20188.5|20176.5|20184.6|20172.6|20188.5|20176.5|20182.2|20170.2|17
1738348330000|2025-01-31 18:32:10|20183.4|20171.4|20184.7|20172.7|20184.7|20172.7|20183.4|20171.4|5
1738348340000|2025-01-31 18:32:20|20183.4|20171.4|20179.6|20167.6|20183.4|20171.4|20178.4|20166.4|4
1738348350000|2025-01-31 18:32:30|20179.7|20167.7|20177.2|20165.2|20179.7|20167.7|20177.2|20165.2|11
1738348360000|2025-01-31 18:32:40|20177.1|20165.1|20168.4|20156.4|20178.4|20166.4|20168.4|20156.4|48
1738348370000|2025-01-31 18:32:50|20169.6|20157.6|20161|20149|20169.6|20157.6|20159.7|20147.7|16
1738348380000|2025-01-31 18:33:00|20159.8|20147.8|20159.7|20147.7|20161|20149|20159.7|20147.7|0
1738348390000|2025-01-31 18:33:10|20159.8|20147.8|20162.2|20150.2|20164.7|20152.7|20159.8|20147.8|8
1738348400000|2025-01-31 18:33:20|20159.7|20147.7|20154.7|20142.7|20159.7|20147.7|20154.7|20142.7|7
1738348410000|2025-01-31 18:33:30|20153.5|20141.5|20153.4|20141.4|20153.5|20141.5|20153.4|20141.4|5
1738348420000|2025-01-31 18:33:40|20152.1|20140.1|20150.9|20138.9|20152.1|20140.1|20149.6|20137.6|5
1738348430000|2025-01-31 18:33:50|20152.1|20140.1|20152.1|20140.1|20152.1|20140.1|20150.9|20138.9|0
1738348440000|2025-01-31 18:34:00|20153.4|20141.4|20152.2|20140.2|20154.6|20142.6|20151|20139|4
1738348450000|2025-01-31 18:34:10|20149.8|20137.8|20149.7|20137.7|20149.8|20137.8|20149.7|20137.7|3
1738348460000|2025-01-31 18:34:20|20150.9|20138.9|20149.7|20137.7|20150.9|20138.9|20149.7|20137.7|3
1738348470000|2025-01-31 18:34:30|20149.6|20137.6|20149.7|20137.7|20149.7|20137.7|20148.4|20136.4|2
1738348480000|2025-01-31 18:34:40|20149.6|20137.6|20149.6|20137.6|20149.6|20137.6|20149.6|20137.6|0
1738348490000|2025-01-31 18:34:50|20148.4|20136.4|20154.6|20142.6|20154.6|20142.6|20148.4|20136.4|28
1738348500000|2025-01-31 18:35:00|20157.1|20145.1|20157.1|20145.1|20157.1|20145.1|20154.6|20142.6|12
1738348510000|2025-01-31 18:35:10|20155.9|20143.9|20159.7|20147.7|20160.9|20148.9|20155.9|20143.9|7
1738348520000|2025-01-31 18:35:20|20160.9|20148.9|20162.2|20150.2|20167.2|20155.2|20160.9|20148.9|15
1738348530000|2025-01-31 18:35:30|20159.7|20147.7|20154.7|20142.7|20160.9|20148.9|20154.7|20142.7|5
1738348540000|2025-01-31 18:35:40|20154.8|20142.8|20157.2|20145.2|20157.2|20145.2|20154.7|20142.7|1
1738348550000|2025-01-31 18:35:50|20158.4|20146.4|20164.8|20152.8|20164.8|20152.8|20158.4|20146.4|8
1738348560000|2025-01-31 18:36:00|20166|20154|20162.2|20150.2|20166|20154|20162.2|20150.2|2
1738348570000|2025-01-31 18:36:10|20162.3|20150.3|20163.5|20151.5|20163.6|20151.6|20162.2|20150.2|2
1738348580000|2025-01-31 18:36:20|20164.7|20152.7|20163.5|20151.5|20164.7|20152.7|20162.3|20150.3|2
1738348590000|2025-01-31 18:36:30|20164.7|20152.7|20162.2|20150.2|20164.7|20152.7|20162.2|20150.2|2
1738348600000|2025-01-31 18:36:40|20162.3|20150.3|20163.5|20151.5|20166|20154|20162.3|20150.3|2
1738348610000|2025-01-31 18:36:50|20164.8|20152.8|20167.2|20155.2|20167.2|20155.2|20164.8|20152.8|4
1738348620000|2025-01-31 18:37:00|20163.6|20151.6|20163.6|20151.6|20163.6|20151.6|20162.3|20150.3|4
1738348640000|2025-01-31 18:37:20|20164.8|20152.8|20164.8|20152.8|20164.8|20152.8|20163.6|20151.6|2
1738348650000|2025-01-31 18:37:30|20167.3|20155.3|20166.1|20154.1|20167.3|20155.3|20166.1|20154.1|8
1738348660000|2025-01-31 18:37:40|20166|20154|20162.2|20150.2|20166|20154|20162.2|20150.2|3
1738348670000|2025-01-31 18:37:50|20162.3|20150.3|20162.3|20150.3|20162.3|20150.3|20162.3|20150.3|2
1738348680000|2025-01-31 18:38:00|||||||||1
1738348690000|2025-01-31 18:38:10|20163.5|20151.5|20168.5|20156.5|20168.5|20156.5|20163.5|20151.5|6
1738348700000|2025-01-31 18:38:20|20169.8|20157.8|20167.3|20155.3|20170.9|20158.9|20167.2|20155.2|4
1738348710000|2025-01-31 18:38:30|20167.2|20155.2|20164.8|20152.8|20168.4|20156.4|20164.8|20152.8|3
1738348730000|2025-01-31 18:38:50|20165.9|20153.9|20166.1|20154.1|20166.1|20154.1|20165.9|20153.9|9
1738348740000|2025-01-31 18:39:00|20167.3|20155.3|20167.3|20155.3|20167.4|20155.4|20167.3|20155.3|1
1738348750000|2025-01-31 18:39:10|20167.4|20155.4|20169.9|20157.9|20172.3|20160.3|20167.4|20155.4|4
1738348760000|2025-01-31 18:39:20|20171.1|20159.1|20172.4|20160.4|20172.4|20160.4|20169.9|20157.9|0
1738348770000|2025-01-31 18:39:30|20172.3|20160.3|20174.8|20162.8|20174.9|20162.9|20171.1|20159.1|4
1738348780000|2025-01-31 18:39:40|20173.6|20161.6|20173.6|20161.6|20173.6|20161.6|20173.6|20161.6|1
1738348790000|2025-01-31 18:39:50|20174.8|20162.8|20174.8|20162.8|20174.8|20162.8|20173.6|20161.6|2
1738348800000|2025-01-31 18:40:00|20176.1|20164.1|20174.9|20162.9|20176.1|20164.1|20174.9|20162.9|4
1738348810000|2025-01-31 18:40:10|20175|20163|20172.4|20160.4|20177.3|20165.3|20172.4|20160.4|13
1738348820000|2025-01-31 18:40:20|20172.3|20160.3|20173.6|20161.6|20173.6|20161.6|20171.1|20159.1|2
1738348830000|2025-01-31 18:40:30|20173.5|20161.5|20171|20159|20173.5|20161.5|20171|20159|3
1738348840000|2025-01-31 18:40:40|||||||||2
1738348860000|2025-01-31 18:41:00|20173.5|20161.5|20168.5|20156.5|20174.8|20162.8|20167.4|20155.4|23
1738348870000|2025-01-31 18:41:10|20163.5|20151.5|20164.7|20152.7|20169.8|20157.8|20163.4|20151.4|25
1738348880000|2025-01-31 18:41:20|20163.5|20151.5|20163.4|20151.4|20163.5|20151.5|20163.4|20151.4|1
1738348890000|2025-01-31 18:41:30|20164.7|20152.7|20164.7|20152.7|20164.7|20152.7|20163.5|20151.5|1
1738348900000|2025-01-31 18:41:40|20163.5|20151.5|20165.9|20153.9|20165.9|20153.9|20163.5|20151.5|2
1738348910000|2025-01-31 18:41:50|20162.3|20150.3|20163.4|20151.4|20164.7|20152.7|20162.3|20150.3|5
1738348920000|2025-01-31 18:42:00|20162.2|20150.2|20162.2|20150.2|20164.7|20152.7|20162.2|20150.2|4
1738348930000|2025-01-31 18:42:10|20161|20149|20162.3|20150.3|20162.3|20150.3|20160.9|20148.9|4
1738348940000|2025-01-31 18:42:20|20164.7|20152.7|20158.4|20146.4|20164.7|20152.7|20157.2|20145.2|4
1738348950000|2025-01-31 18:42:30|20157.2|20145.2|20157.2|20145.2|20157.2|20145.2|20157.2|20145.2|3
1738348960000|2025-01-31 18:42:40|20155.9|20143.9|20157.2|20145.2|20158.4|20146.4|20155.9|20143.9|3
1738348970000|2025-01-31 18:42:50|20158.4|20146.4|20157.2|20145.2|20158.4|20146.4|20157.2|20145.2|0
1738348980000|2025-01-31 18:43:00|20159.7|20147.7|20163.4|20151.4|20164.7|20152.7|20159.7|20147.7|14
1738348990000|2025-01-31 18:43:10|20162.2|20150.2|20160.9|20148.9|20162.2|20150.2|20159.7|20147.7|3
1738349000000|2025-01-31 18:43:20|20162.2|20150.2|20157.2|20145.2|20162.2|20150.2|20157.2|20145.2|0
1738349010000|2025-01-31 18:43:30|20158.4|20146.4|20155.9|20143.9|20158.4|20146.4|20155.9|20143.9|7
1738349020000|2025-01-31 18:43:40|20160.9|20148.9|20158.4|20146.4|20162.1|20150.1|20158.4|20146.4|12
1738349030000|2025-01-31 18:43:50|20157.2|20145.2|20158.4|20146.4|20158.5|20146.5|20157.2|20145.2|1
1738349040000|2025-01-31 18:44:00|20160.9|20148.9|20162.1|20150.1|20163.3|20151.3|20160.9|20148.9|10
1738349050000|2025-01-31 18:44:10|20162|20150|20162|20150|20162|20150|20162|20150|0
1738349060000|2025-01-31 18:44:20|20160.9|20148.9|20162.1|20150.1|20162.1|20150.1|20158.4|20146.4|7
1738349070000|2025-01-31 18:44:30|20160.9|20148.9|20159.6|20147.6|20160.9|20148.9|20159.5|20147.5|8
1738349080000|2025-01-31 18:44:40|20159.5|20147.5|20159.5|20147.5|20160.8|20148.8|20158.4|20146.4|4
1738349090000|2025-01-31 18:44:50|20159.6|20147.6|20160.8|20148.8|20160.8|20148.8|20159.5|20147.5|2
1738349100000|2025-01-31 18:45:00|20160.7|20148.7|20162|20150|20163.3|20151.3|20158.3|20146.3|8
1738349110000|2025-01-31 18:45:10|20162.1|20150.1|20165.8|20153.8|20168.3|20156.3|20162.1|20150.1|29
1738349120000|2025-01-31 18:45:20|20163.3|20151.3|20164.8|20152.8|20166|20154|20162|20150|28
1738349130000|2025-01-31 18:45:30|20166|20154|20164.7|20152.7|20166|20154|20164.7|20152.7|2
1738349140000|2025-01-31 18:45:40|20166|20154|20166|20154|20166|20154|20166|20154|1
1738349150000|2025-01-31 18:45:50|20169.7|20157.7|20169.7|20157.7|20170.9|20158.9|20169.7|20157.7|4
1738349160000|2025-01-31 18:46:00|20171|20159|20171|20159|20171|20159|20169.8|20157.8|2
1738349170000|2025-01-31 18:46:10|20169.7|20157.7|20169.7|20157.7|20169.7|20157.7|20169.7|20157.7|12
1738349180000|2025-01-31 18:46:20|20168.5|20156.5|20169.8|20157.8|20171|20159|20167.1|20155.1|33
1738349190000|2025-01-31 18:46:30|20168.5|20156.5|20169.6|20157.6|20169.7|20157.7|20167.2|20155.2|10
1738349200000|2025-01-31 18:46:40|20167.3|20155.3|20167.3|20155.3|20168.5|20156.5|20167.2|20155.2|10
1738349210000|2025-01-31 18:46:50|20168.5|20156.5|20168.6|20156.6|20169.8|20157.8|20168.5|20156.5|1
1738349220000|2025-01-31 18:47:00|20169.9|20157.9|20169.9|20157.9|20169.9|20157.9|20169.9|20157.9|4
1738349230000|2025-01-31 18:47:10|20171.1|20159.1|20169.8|20157.8|20171.1|20159.1|20168.6|20156.6|2
1738349240000|2025-01-31 18:47:20|20167.4|20155.4|20164.8|20152.8|20169.8|20157.8|20164.8|20152.8|41
1738349250000|2025-01-31 18:47:30|20166|20154|20164.9|20152.9|20168.6|20156.6|20164.9|20152.9|22
1738349260000|2025-01-31 18:47:40|20164.8|20152.8|20164.8|20152.8|20166.1|20154.1|20164.8|20152.8|0
1738349270000|2025-01-31 18:47:50|20162.4|20150.4|20164.9|20152.9|20164.9|20152.9|20162.3|20150.3|19
1738349280000|2025-01-31 18:48:00|20164.8|20152.8|20162.4|20150.4|20164.8|20152.8|20160|20148|9
1738349290000|2025-01-31 18:48:10|20160|20148|20158.7|20146.7|20160|20148|20158.7|20146.7|26
1738349300000|2025-01-31 18:48:20|20160|20148|20158.7|20146.7|20160|20148|20158.7|20146.7|10
1738349310000|2025-01-31 18:48:30|20155|20143|20155|20143|20155|20143|20152.6|20140.6|9
1738349320000|2025-01-31 18:48:40|20156.3|20144.3|20156.3|20144.3|20157.5|20145.5|20156.3|20144.3|1
1738349330000|2025-01-31 18:48:50|20157.5|20145.5|20162.5|20150.5|20162.5|20150.5|20156.3|20144.3|4
1738349340000|2025-01-31 18:49:00|20163.7|20151.7|20165|20153|20165|20153|20162.5|20150.5|2
1738349350000|2025-01-31 18:49:10|20166.2|20154.2|20168.7|20156.7|20170|20158|20165|20153|4
1738349360000|2025-01-31 18:49:20|20170|20158|20172.5|20160.5|20172.5|20160.5|20170|20158|7
1738349370000|2025-01-31 18:49:30|20178.7|20166.7|20182.5|20170.5|20182.5|20170.5|20178.7|20166.7|21
1738349380000|2025-01-31 18:49:40|20183.7|20171.7|20182.5|20170.5|20183.7|20171.7|20181.3|20169.3|3
1738349390000|2025-01-31 18:49:50|20181.3|20169.3|20181.2|20169.2|20181.3|20169.3|20181.2|20169.2|1
1738349400000|2025-01-31 18:50:00|20178.7|20166.7|20179.9|20167.9|20181.1|20169.1|20177.5|20165.5|54
1738349410000|2025-01-31 18:50:10|20178.7|20166.7|20186|20174|20187.3|20175.3|20178.6|20166.6|30
1738349420000|2025-01-31 18:50:20|20187.3|20175.3|20187.3|20175.3|20188.5|20176.5|20186.1|20174.1|4
1738349430000|2025-01-31 18:50:30|20186|20174|20192.3|20180.3|20192.3|20180.3|20186|20174|10
1738349440000|2025-01-31 18:50:40|20191|20179|20192.3|20180.3|20193.4|20181.4|20191|20179|2
1738349450000|2025-01-31 18:50:50|20192.2|20180.2|20197.3|20185.3|20197.4|20185.4|20192.2|20180.2|29
1738349460000|2025-01-31 18:51:00|20196.2|20184.2|20207.2|20195.2|20209.7|20197.7|20196.1|20184.1|22
1738349470000|2025-01-31 18:51:10|20207.3|20195.3|20206|20194|20212.2|20200.2|20206|20194|14
1738349480000|2025-01-31 18:51:20|20204.8|20192.8|20206|20194|20207.2|20195.2|20204.7|20192.7|16
1738349490000|2025-01-31 18:51:30|20207.2|20195.2|20209.6|20197.6|20209.6|20197.6|20204.7|20192.7|6
1738349500000|2025-01-31 18:51:40|20209.5|20197.5|20212.2|20200.2|20212.2|20200.2|20207.1|20195.1|2
1738349510000|2025-01-31 18:51:50|20213.4|20201.4|20222.1|20210.1|20222.1|20210.1|20212.2|20200.2|12
1738349520000|2025-01-31 18:52:00|20223.4|20211.4|20218.5|20206.5|20231|20219|20218.5|20206.5|19
1738349530000|2025-01-31 18:52:10|20219.7|20207.7|20219.7|20207.7|20224.8|20212.8|20217.3|20205.3|18
1738349540000|2025-01-31 18:52:20|20218.5|20206.5|20218.5|20206.5|20222.2|20210.2|20217.2|20205.2|9
1738349550000|2025-01-31 18:52:30|20219.7|20207.7|20224.9|20212.9|20227.4|20215.4|20217.3|20205.3|2
1738349560000|2025-01-31 18:52:40|20224.8|20212.8|20231.1|20219.1|20231.1|20219.1|20224.8|20212.8|10
1738349570000|2025-01-31 18:52:50|20232.5|20220.5|20234.9|20222.9|20237.4|20225.4|20229.9|20217.9|17
1738349580000|2025-01-31 18:53:00|20232.5|20220.5|20229.9|20217.9|20233.7|20221.7|20228.8|20216.8|15
1738349590000|2025-01-31 18:53:10|20230|20218|20223.8|20211.8|20230|20218|20223.8|20211.8|4
1738349600000|2025-01-31 18:53:20|20225|20213|20222.6|20210.6|20225|20213|20221.3|20209.3|16
1738349610000|2025-01-31 18:53:30|20220.1|20208.1|20215.2|20203.2|20220.1|20208.1|20215.1|20203.1|11
1738349620000|2025-01-31 18:53:40|20217.6|20205.6|20222.7|20210.7|20222.7|20210.7|20217.6|20205.6|4
1738349630000|2025-01-31 18:53:50|20222.6|20210.6|20220.1|20208.1|20222.7|20210.7|20220.1|20208.1|4
1738349640000|2025-01-31 18:54:00|20218.7|20206.7|20225.1|20213.1|20225.1|20213.1|20217.6|20205.6|7
1738349650000|2025-01-31 18:54:10|20225|20213|20227.7|20215.7|20228.9|20216.9|20220.1|20208.1|14
1738349660000|2025-01-31 18:54:20|20232.7|20220.7|20240.3|20228.3|20240.3|20228.3|20230.2|20218.2|77
1738349670000|2025-01-31 18:54:30|20242.7|20230.7|20237.8|20225.8|20242.7|20230.7|20237.8|20225.8|41
1738349680000|2025-01-31 18:54:40|20237.7|20225.7|20235.3|20223.3|20238.9|20226.9|20234|20222|11
1738349690000|2025-01-31 18:54:50|20235.2|20223.2|20245.2|20233.2|20245.2|20233.2|20235.2|20223.2|16
1738349700000|2025-01-31 18:55:00|20244|20232|20240.3|20228.3|20244|20232|20237.8|20225.8|17
1738349710000|2025-01-31 18:55:10|20240.2|20228.2|20237.7|20225.7|20240.2|20228.2|20237.7|20225.7|12
1738349720000|2025-01-31 18:55:20|20237.5|20225.5|20233.8|20221.8|20237.6|20225.6|20232.6|20220.6|11
1738349730000|2025-01-31 18:55:30|20233.9|20221.9|20232.7|20220.7|20238.9|20226.9|20232.7|20220.7|30
1738349740000|2025-01-31 18:55:40|20235.1|20223.1|20237.7|20225.7|20238.9|20226.9|20231.5|20219.5|9
1738349750000|2025-01-31 18:55:50|20238.8|20226.8|20242.7|20230.7|20242.7|20230.7|20237.7|20225.7|11
1738349760000|2025-01-31 18:56:00|20244|20232|20242.8|20230.8|20244|20232|20240.2|20228.2|14
1738349770000|2025-01-31 18:56:10|20242.7|20230.7|20240|20228|20242.7|20230.7|20237.7|20225.7|13
1738349780000|2025-01-31 18:56:20|20240.1|20228.1|20235.2|20223.2|20240.1|20228.1|20235.2|20223.2|5
1738349790000|2025-01-31 18:56:30|20236.4|20224.4|20235.2|20223.2|20236.4|20224.4|20235.2|20223.2|1
1738349800000|2025-01-31 18:56:40|20234.1|20222.1|20234|20222|20234.1|20222.1|20234|20222|9
1738349810000|2025-01-31 18:56:50|20235.3|20223.3|20235.3|20223.3|20235.3|20223.3|20235.3|20223.3|6
1738349820000|2025-01-31 18:57:00|20234.1|20222.1|20234|20222|20234.1|20222.1|20234|20222|0
1738349830000|2025-01-31 18:57:10|20232.7|20220.7|20236.5|20224.5|20236.5|20224.5|20231.5|20219.5|10
1738349840000|2025-01-31 18:57:20|20237.7|20225.7|20236.4|20224.4|20237.7|20225.7|20236.4|20224.4|11
1738349850000|2025-01-31 18:57:30|20236.5|20224.5|20236.5|20224.5|20236.5|20224.5|20236.5|20224.5|0
1738349860000|2025-01-31 18:57:40|20237.8|20225.8|20239.1|20227.1|20240.3|20228.3|20236.5|20224.5|10
1738349870000|2025-01-31 18:57:50|20239|20227|20235.3|20223.3|20240.3|20228.3|20235.3|20223.3|23
1738349880000|2025-01-31 18:58:00|20234|20222|20230.4|20218.4|20236.6|20224.6|20225.4|20213.4|64
1738349890000|2025-01-31 18:58:10|20231.6|20219.6|20231.6|20219.6|20231.6|20219.6|20229.2|20217.2|10
1738349900000|2025-01-31 18:58:20|20232.9|20220.9|20230.4|20218.4|20232.9|20220.9|20229.2|20217.2|12
1738349910000|2025-01-31 18:58:30|20229.2|20217.2|20228|20216|20229.2|20217.2|20226.7|20214.7|24
1738349920000|2025-01-31 18:58:40|20221.8|20209.8|20225.5|20213.5|20225.5|20213.5|20221.8|20209.8|56
1738349930000|2025-01-31 18:58:50|20225.6|20213.6|20229.2|20217.2|20229.3|20217.3|20225.6|20213.6|45
1738349940000|2025-01-31 18:59:00|20226.8|20214.8|20224.2|20212.2|20226.8|20214.8|20221.8|20209.8|58
1738349950000|2025-01-31 18:59:10|20224.3|20212.3|20225.4|20213.4|20226.6|20214.6|20224.2|20212.2|32
1738349960000|2025-01-31 18:59:20|20224.2|20212.2|20221.7|20209.7|20224.2|20212.2|20221.7|20209.7|63
1738349970000|2025-01-31 18:59:30|20220.5|20208.5|20211.5|20199.5|20220.5|20208.5|20211.5|20199.5|129
1738349980000|2025-01-31 18:59:40|20209.1|20197.1|20206.6|20194.6|20211.6|20199.6|20206.6|20194.6|137
1738349990000|2025-01-31 18:59:50|20204.1|20192.1|20214|20202|20215.2|20203.2|20204.1|20192.1|160
1738350000000|2025-01-31 19:00:00|20216.5|20204.5|20211.5|20199.5|20216.5|20204.5|20210.3|20198.3|99
1738350010000|2025-01-31 19:00:10|20206.6|20194.6|20203.9|20191.9|20206.6|20194.6|20203.9|20191.9|35
1738350020000|2025-01-31 19:00:20|20204|20192|20206.4|20194.4|20206.4|20194.4|20203.9|20191.9|18
1738350030000|2025-01-31 19:00:30|20203.9|20191.9|20206.4|20194.4|20206.4|20194.4|20203.9|20191.9|20
1738350040000|2025-01-31 19:00:40|20207.6|20195.6|20208.9|20196.9|20211.4|20199.4|20207.6|20195.6|3
1738350050000|2025-01-31 19:00:50|20208.8|20196.8|20213.9|20201.9|20215.1|20203.1|20208.8|20196.8|19
1738350060000|2025-01-31 19:01:00|20213.8|20201.8|20213.8|20201.8|20216.3|20204.3|20212.6|20200.6|5
1738350070000|2025-01-31 19:01:10|20217.6|20205.6|20216.4|20204.4|20218.8|20206.8|20216.3|20204.3|10
1738350080000|2025-01-31 19:01:20|20217.6|20205.6|20216.3|20204.3|20217.6|20205.6|20216.3|20204.3|7
1738350090000|2025-01-31 19:01:30|20217.5|20205.5|20217.5|20205.5|20217.5|20205.5|20216.3|20204.3|9
1738350100000|2025-01-31 19:01:40|20218.8|20206.8|20212.5|20200.5|20218.8|20206.8|20212.5|20200.5|6
1738350110000|2025-01-31 19:01:50|20212.6|20200.6|20216.3|20204.3|20218.8|20206.8|20212.6|20200.6|17
1738350120000|2025-01-31 19:02:00|20218.8|20206.8|20213.8|20201.8|20218.8|20206.8|20213.8|20201.8|6
1738350130000|2025-01-31 19:02:10|20213.7|20201.7|20218.6|20206.6|20218.6|20206.6|20213.7|20201.7|8
1738350140000|2025-01-31 19:02:20|||||||||10
1738350150000|2025-01-31 19:02:30|20218.5|20206.5|20213.5|20201.5|20218.5|20206.5|20211.1|20199.1|21
1738350160000|2025-01-31 19:02:40|20214.8|20202.8|20206.1|20194.1|20214.8|20202.8|20206.1|20194.1|12
1738350170000|2025-01-31 19:02:50|20207.3|20195.3|20206|20194|20207.3|20195.3|20204.8|20192.8|2
1738350180000|2025-01-31 19:03:00|20204.8|20192.8|20203.5|20191.5|20204.8|20192.8|20203.5|20191.5|22
1738350190000|2025-01-31 19:03:10|20204.8|20192.8|20204.8|20192.8|20206|20194|20204.8|20192.8|8
1738350200000|2025-01-31 19:03:20|20206|20194|20206|20194|20206|20194|20203.5|20191.5|1
1738350210000|2025-01-31 19:03:30|20204.8|20192.8|20207.2|20195.2|20207.2|20195.2|20203.5|20191.5|2
1738350220000|2025-01-31 19:03:40|20206|20194|20208.4|20196.4|20208.4|20196.4|20205.9|20193.9|4
1738350230000|2025-01-31 19:03:50|20208.5|20196.5|20208.5|20196.5|20208.5|20196.5|20208.4|20196.4|16
1738350240000|2025-01-31 19:04:00|20209.6|20197.6|20206|20194|20209.6|20197.6|20206|20194|11
1738350250000|2025-01-31 19:04:10|20207.2|20195.2|20204.8|20192.8|20207.2|20195.2|20204.8|20192.8|13
1738350260000|2025-01-31 19:04:20|20204.7|20192.7|20204.8|20192.8|20207.1|20195.1|20203.5|20191.5|17
1738350270000|2025-01-31 19:04:30|20203.5|20191.5|20204.8|20192.8|20204.8|20192.8|20202.3|20190.3|9
1738350280000|2025-01-31 19:04:40|20206|20194|20203.5|20191.5|20206|20194|20203.5|20191.5|9
1738350290000|2025-01-31 19:04:50|20206|20194|20207.1|20195.1|20208.4|20196.4|20205.9|20193.9|13
1738593000000|2025-02-03 14:30:00|20066.8|20054.8|20081.1|20069.1|20087.9|20075.9|20059.9|20047.9|203
1738593010000|2025-02-03 14:30:10|20076.6|20064.6|20063.4|20051.4|20076.6|20064.6|20055.2|20043.2|172
1738593020000|2025-02-03 14:30:20|20065|20053|20097.1|20085.1|20097.1|20085.1|20063.8|20051.8|54
1738593030000|2025-02-03 14:30:30|20098.3|20086.3|20092.2|20080.2|20105.6|20093.6|20085|20073|90
1738593040000|2025-02-03 14:30:40|20093.6|20081.6|20105|20093|20105|20093|20091|20079|33
1738593050000|2025-02-03 14:30:50|20103.8|20091.8|20099.1|20087.1|20111.3|20099.3|20097.7|20085.7|49
1738593060000|2025-02-03 14:31:00|20096.4|20084.4|20092.9|20080.9|20096.4|20084.4|20086.8|20074.8|54
1738593070000|2025-02-03 14:31:10|20093.1|20081.1|20077.7|20065.7|20095.4|20083.4|20077.7|20065.7|39
1738593080000|2025-02-03 14:31:20|20073.1|20061.1|20060.3|20048.3|20073.1|20061.1|20060.3|20048.3|20
1738593090000|2025-02-03 14:31:30|20057.7|20045.7|20050.4|20038.4|20057.7|20045.7|20044.3|20032.3|64
1738593100000|2025-02-03 14:31:40|20051.9|20039.9|20059.3|20047.3|20063.1|20051.1|20051.9|20039.9|22
1738593110000|2025-02-03 14:31:50|20055.9|20043.9|20059.3|20047.3|20066.8|20054.8|20053.1|20041.1|26
1738593120000|2025-02-03 14:32:00|20058.1|20046.1|20052.2|20040.2|20058.3|20046.3|20049.7|20037.7|26
1738593130000|2025-02-03 14:32:10|20052|20040|20052|20040|20061.5|20049.5|20047.2|20035.2|59
1738593140000|2025-02-03 14:32:20|20051.9|20039.9|20054.3|20042.3|20059.2|20047.2|20050.6|20038.6|27
1738593150000|2025-02-03 14:32:30|20054.4|20042.4|20056.8|20044.8|20059.3|20047.3|20054.4|20042.4|21
1738593160000|2025-02-03 14:32:40|20054.5|20042.5|20056.5|20044.5|20060.5|20048.5|20053.1|20041.1|23
1738593170000|2025-02-03 14:32:50|20056.7|20044.7|20071.3|20059.3|20071.3|20059.3|20056.5|20044.5|11
1738593180000|2025-02-03 14:33:00|20072.7|20060.7|20064|20052|20076.1|20064.1|20064|20052|36
1738593190000|2025-02-03 14:33:10|20063.8|20051.8|20060.2|20048.2|20065.2|20053.2|20057.7|20045.7|26
1738593200000|2025-02-03 14:33:20|20058.8|20046.8|20053.9|20041.9|20061.4|20049.4|20044.3|20032.3|32
1738593210000|2025-02-03 14:33:30|20055.1|20043.1|20057.7|20045.7|20057.7|20045.7|20055.1|20043.1|13
1738593220000|2025-02-03 14:33:40|20056.5|20044.5|20052.9|20040.9|20062.7|20050.7|20051.5|20039.5|133
1738593230000|2025-02-03 14:33:50|20053.1|20041.1|20055.1|20043.1|20055.4|20043.4|20050.4|20038.4|14
1738593240000|2025-02-03 14:34:00|20055.4|20043.4|20049|20037|20057.8|20045.8|20047.9|20035.9|28
1738593250000|2025-02-03 14:34:10|20047.8|20035.8|20042.9|20030.9|20047.8|20035.8|20042.7|20030.7|39
1738593260000|2025-02-03 14:34:20|20041.5|20029.5|20047.8|20035.8|20047.9|20035.9|20041.5|20029.5|25
1738593270000|2025-02-03 14:34:30|20047.9|20035.9|20054.9|20042.9|20063.8|20051.8|20047.9|20035.9|28
1738593280000|2025-02-03 14:34:40|20056.1|20044.1|20059.9|20047.9|20066.1|20054.1|20056.1|20044.1|13
1738593290000|2025-02-03 14:34:50|20062.6|20050.6|20062.8|20050.8|20065.2|20053.2|20058.8|20046.8|26
1738593300000|2025-02-03 14:35:00|20062.9|20050.9|20071.6|20059.6|20075.2|20063.2|20062.8|20050.8|33
1738593310000|2025-02-03 14:35:10|20071.5|20059.5|20070.2|20058.2|20074|20062|20070.2|20058.2|39
1738593320000|2025-02-03 14:35:20|20067.7|20055.7|20069.9|20057.9|20070.3|20058.3|20066.3|20054.3|33
1738593330000|2025-02-03 14:35:30|20072.4|20060.4|20075.8|20063.8|20075.8|20063.8|20071.2|20059.2|18
1738593340000|2025-02-03 14:35:40|20074.7|20062.7|20082.7|20070.7|20082.7|20070.7|20074.6|20062.6|18
1738593350000|2025-02-03 14:35:50|20082.4|20070.4|20099.9|20087.9|20101.1|20089.1|20082.4|20070.4|55
1738593360000|2025-02-03 14:36:00|20098.7|20086.7|20082.9|20070.9|20106.1|20094.1|20081.8|20069.8|53
1738593370000|2025-02-03 14:36:10|20083.1|20071.1|20072.2|20060.2|20087|20075|20072.2|20060.2|39
1738593380000|2025-02-03 14:36:20|20074.7|20062.7|20080.7|20068.7|20082|20070|20074.7|20062.7|11
1738593390000|2025-02-03 14:36:30|20078.5|20066.5|20072.1|20060.1|20080.6|20068.6|20069.7|20057.7|32
1738593400000|2025-02-03 14:36:40|20075.7|20063.7|20080.5|20068.5|20080.5|20068.5|20073.3|20061.3|21
1738593410000|2025-02-03 14:36:50|20080.4|20068.4|20066|20054|20080.4|20068.4|20066|20054|30
1738593420000|2025-02-03 14:37:00|20060.1|20048.1|20056.7|20044.7|20061.7|20049.7|20055.6|20043.6|31
1738593430000|2025-02-03 14:37:10|20056.5|20044.5|20051.7|20039.7|20056.7|20044.7|20050.6|20038.6|14
1738593440000|2025-02-03 14:37:20|20053|20041|20055.5|20043.5|20057.9|20045.9|20053|20041|15
1738593450000|2025-02-03 14:37:30|20059.1|20047.1|20062.9|20050.9|20064.1|20052.1|20058|20046|14
1738593460000|2025-02-03 14:37:40|20065.3|20053.3|20074|20062|20074|20062|20065.3|20053.3|8
1738593470000|2025-02-03 14:37:50|20075.1|20063.1|20077.6|20065.6|20077.9|20065.9|20075.1|20063.1|11
1738593480000|2025-02-03 14:38:00|20077.8|20065.8|20072.8|20060.8|20077.8|20065.8|20070.4|20058.4|20
1738593490000|2025-02-03 14:38:10|20072.9|20060.9|20072.6|20060.6|20075.1|20063.1|20070.1|20058.1|13
1738593500000|2025-02-03 14:38:20|20073.8|20061.8|20079.9|20067.9|20085|20073|20073.8|20061.8|20
1738593510000|2025-02-03 14:38:30|20077.5|20065.5|20072.5|20060.5|20077.5|20065.5|20072.4|20060.4|18
1738593520000|2025-02-03 14:38:40|20077.2|20065.2|20073.8|20061.8|20078.7|20066.7|20072.6|20060.6|43
1738593530000|2025-02-03 14:38:50|20072.6|20060.6|20072.8|20060.8|20075.3|20063.3|20067.6|20055.6|23
1738593540000|2025-02-03 14:39:00|20072.6|20060.6|20079|20067|20084|20072|20070.3|20058.3|16
1738593550000|2025-02-03 14:39:10|20078.8|20066.8|20077.6|20065.6|20081.3|20069.3|20076.4|20064.4|3
1738593560000|2025-02-03 14:39:20|20077.5|20065.5|20093.7|20081.7|20094.9|20082.9|20077.4|20065.4|30
1738593570000|2025-02-03 14:39:30|20093.8|20081.8|20097.3|20085.3|20097.3|20085.3|20093.8|20081.8|10
1738593580000|2025-02-03 14:39:40|20097.4|20085.4|20102.6|20090.6|20102.7|20090.7|20097.4|20085.4|19
1738593590000|2025-02-03 14:39:50|20098.8|20086.8|20099|20087|20101.5|20089.5|20096.4|20084.4|28
1738593600000|2025-02-03 14:40:00|20096.5|20084.5|20095.1|20083.1|20099|20087|20095.1|20083.1|15
1738593610000|2025-02-03 14:40:10|20097.6|20085.6|20101.3|20089.3|20101.3|20089.3|20096.5|20084.5|17
1738593620000|2025-02-03 14:40:20|20100.1|20088.1|20096.3|20084.3|20101.5|20089.5|20088.8|20076.8|46
1738593630000|2025-02-03 14:40:30|20096|20084|20104.7|20092.7|20107.2|20095.2|20096|20084|33
1738593640000|2025-02-03 14:40:40|20104.8|20092.8|20100.8|20088.8|20107.3|20095.3|20100.8|20088.8|28
1738593650000|2025-02-03 14:40:50|20101|20089|20102.1|20090.1|20104.6|20092.6|20099.7|20087.7|60
1738593660000|2025-02-03 14:41:00|20100.9|20088.9|20106.9|20094.9|20106.9|20094.9|20099.6|20087.6|10
1738593670000|2025-02-03 14:41:10|20106.8|20094.8|20109.7|20097.7|20109.7|20097.7|20106.8|20094.8|15
1738593680000|2025-02-03 14:41:20|20110.8|20098.8|20104.5|20092.5|20110.8|20098.8|20104.5|20092.5|3
1738593690000|2025-02-03 14:41:30|20105.1|20093.1|20110.6|20098.6|20111.7|20099.7|20105.1|20093.1|17
1738593700000|2025-02-03 14:41:40|20111.8|20099.8|20111.9|20099.9|20114.4|20102.4|20109.4|20097.4|18
1738593710000|2025-02-03 14:41:50|20113.1|20101.1|20110.4|20098.4|20116.7|20104.7|20109.1|20097.1|28
1738593720000|2025-02-03 14:42:00|20108.1|20096.1|20099.4|20087.4|20109.2|20097.2|20098.1|20086.1|32
1738593730000|2025-02-03 14:42:10|20101.8|20089.8|20106.9|20094.9|20106.9|20094.9|20099.4|20087.4|8
1738593740000|2025-02-03 14:42:20|20105.7|20093.7|20110.6|20098.6|20111.7|20099.7|20105.7|20093.7|14
1738593750000|2025-02-03 14:42:30|20111.7|20099.7|20113.1|20101.1|20114.2|20102.2|20109.2|20097.2|22
1738593760000|2025-02-03 14:42:40|20114.2|20102.2|20117.8|20105.8|20119.2|20107.2|20114.2|20102.2|6
1738593770000|2025-02-03 14:42:50|20116.7|20104.7|20114.3|20102.3|20116.7|20104.7|20114.3|20102.3|10
1738593780000|2025-02-03 14:43:00|20115.4|20103.4|20119.2|20107.2|20119.2|20107.2|20115.4|20103.4|7
1738593790000|2025-02-03 14:43:10|20118.1|20106.1|20114.2|20102.2|20118.1|20106.1|20111.7|20099.7|19
1738593800000|2025-02-03 14:43:20|20115.4|20103.4|20119.2|20107.2|20119.2|20107.2|20113.1|20101.1|18
1738593810000|2025-02-03 14:43:30|20119.3|20107.3|20125.6|20113.6|20126.7|20114.7|20119.2|20107.2|30
1738593820000|2025-02-03 14:43:40|20126.7|20114.7|20131.6|20119.6|20134.2|20122.2|20124.2|20112.2|30
1738593830000|2025-02-03 14:43:50|20134.2|20122.2|20129.1|20117.1|20134.2|20122.2|20127.8|20115.8|40
1738593840000|2025-02-03 14:44:00|20129|20117|20121.7|20109.7|20129|20117|20117.9|20105.9|13
1738593850000|2025-02-03 14:44:10|20120.6|20108.6|20120.8|20108.8|20123|20111|20119.3|20107.3|16
1738593860000|2025-02-03 14:44:20|20120.7|20108.7|20115.8|20103.8|20120.7|20108.7|20115.7|20103.7|5
1738593870000|2025-02-03 14:44:30|20114.4|20102.4|20116.9|20104.9|20116.9|20104.9|20114.4|20102.4|5
1738593880000|2025-02-03 14:44:40|20116.8|20104.8|20116.9|20104.9|20116.9|20104.9|20114.5|20102.5|3
1738593890000|2025-02-03 14:44:50|20115.7|20103.7|20116.6|20104.6|20117.8|20105.8|20110.4|20098.4|24
1738593900000|2025-02-03 14:45:00|20114.3|20102.3|20110.8|20098.8|20115.3|20103.3|20105.3|20093.3|26
1738593910000|2025-02-03 14:45:10|20109.5|20097.5|20111.8|20099.8|20113|20101|20109.5|20097.5|4
1738593920000|2025-02-03 14:45:20|20110.1|20098.1|20101.8|20089.8|20110.1|20098.1|20101.7|20089.7|8
1738593930000|2025-02-03 14:45:30|20103|20091|20105.4|20093.4|20105.5|20093.5|20101.7|20089.7|21
1738593940000|2025-02-03 14:45:40|20105.3|20093.3|20100.5|20088.5|20105.5|20093.5|20100.5|20088.5|7
1738593950000|2025-02-03 14:45:50|20100.4|20088.4|20101.7|20089.7|20101.7|20089.7|20100.4|20088.4|3
1738593960000|2025-02-03 14:46:00|20100.5|20088.5|20099.4|20087.4|20100.7|20088.7|20099.4|20087.4|8
1738593970000|2025-02-03 14:46:10|20099.5|20087.5|20109.3|20097.3|20109.3|20097.3|20099.4|20087.4|27
1738593980000|2025-02-03 14:46:20|20110.4|20098.4|20111.6|20099.6|20111.6|20099.6|20109.2|20097.2|3
1738593990000|2025-02-03 14:46:30|20110.4|20098.4|20107.8|20095.8|20110.4|20098.4|20106.7|20094.7|11
1738594000000|2025-02-03 14:46:40|20106.7|20094.7|20107.9|20095.9|20109.1|20097.1|20106.7|20094.7|5
1738594010000|2025-02-03 14:46:50|20109.1|20097.1|20109.2|20097.2|20111.7|20099.7|20109.1|20097.1|10
1738594020000|2025-02-03 14:47:00|20105.8|20093.8|20101.8|20089.8|20107.9|20095.9|20099.3|20087.3|11
1738594030000|2025-02-03 14:47:10|20103|20091|20103|20091|20104.2|20092.2|20101.7|20089.7|5
1738594040000|2025-02-03 14:47:20|20102.8|20090.8|20104|20092|20104|20092|20101.7|20089.7|4
1738594050000|2025-02-03 14:47:30|20109|20097|20109|20097|20109|20097|20107.7|20095.7|10
1738594060000|2025-02-03 14:47:40|20110.2|20098.2|20115.3|20103.3|20116.5|20104.5|20110.2|20098.2|12
1738594070000|2025-02-03 14:47:50|20116.5|20104.5|20115.2|20103.2|20116.5|20104.5|20113.9|20101.9|5
1738594080000|2025-02-03 14:48:00|20116.3|20104.3|20111.5|20099.5|20116.5|20104.5|20110.4|20098.4|12
1738594090000|2025-02-03 14:48:10|20110.4|20098.4|20110.5|20098.5|20112.7|20100.7|20109.3|20097.3|3
1738594100000|2025-02-03 14:48:20|20111.7|20099.7|20110.5|20098.5|20111.7|20099.7|20109.3|20097.3|8
1738594110000|2025-02-03 14:48:30|20110.6|20098.6|20110.5|20098.5|20111.8|20099.8|20109.3|20097.3|14
1738594120000|2025-02-03 14:48:40|20110.4|20098.4|20110.4|20098.4|20110.4|20098.4|20110.4|20098.4|0
1738594130000|2025-02-03 14:48:50|20109.3|20097.3|20111.7|20099.7|20111.7|20099.7|20109.3|20097.3|3
1738594140000|2025-02-03 14:49:00|20110.5|20098.5|20109.5|20097.5|20110.5|20098.5|20107|20095|6
1738594150000|2025-02-03 14:49:10|20107.2|20095.2|20103.6|20091.6|20107.2|20095.2|20102.5|20090.5|20
1738594160000|2025-02-03 14:49:20|20104.7|20092.7|20108.6|20096.6|20111|20099|20104.7|20092.7|11
1738594170000|2025-02-03 14:49:30|20109.7|20097.7|20107.2|20095.2|20109.7|20097.7|20107.2|20095.2|2
1738594180000|2025-02-03 14:49:40|20106.1|20094.1|20106|20094|20107.2|20095.2|20106|20094|10
1738594190000|2025-02-03 14:49:50|20105.9|20093.9|20108.4|20096.4|20108.4|20096.4|20105.9|20093.9|8
1738594200000|2025-02-03 14:50:00|20108.2|20096.2|20110.7|20098.7|20113.2|20101.2|20105.9|20093.9|13
1738594210000|2025-02-03 14:50:10|20111.9|20099.9|20109.5|20097.5|20113|20101|20109.5|20097.5|4
1738594220000|2025-02-03 14:50:20|20110.6|20098.6|20116.8|20104.8|20117.9|20105.9|20110.6|20098.6|35
1738594230000|2025-02-03 14:50:30|20116.6|20104.6|20114.1|20102.1|20116.6|20104.6|20114.1|20102.1|16
1738594240000|2025-02-03 14:50:40|20114.3|20102.3|20116.9|20104.9|20117|20105|20113|20101|6
1738594250000|2025-02-03 14:50:50|20117|20105|20117|20105|20119.1|20107.1|20117|20105|4
1738594260000|2025-02-03 14:51:00|20119.3|20107.3|20119.3|20107.3|20119.3|20107.3|20116.9|20104.9|32
1738594270000|2025-02-03 14:51:10|20118|20106|20116.9|20104.9|20118.1|20106.1|20116.9|20104.9|2
1738594280000|2025-02-03 14:51:20|20116.8|20104.8|20116.8|20104.8|20116.8|20104.8|20116.8|20104.8|1
1738594290000|2025-02-03 14:51:30|20114.3|20102.3|20115.6|20103.6|20116.8|20104.8|20114.3|20102.3|10
1738594300000|2025-02-03 14:51:40|20116.8|20104.8|20109.5|20097.5|20116.8|20104.8|20109.5|20097.5|14
1738594310000|2025-02-03 14:51:50|20114.2|20102.2|20114.2|20102.2|20114.2|20102.2|20113.1|20101.1|3
1738594320000|2025-02-03 14:52:00|20116.9|20104.9|20119.5|20107.5|20120.7|20108.7|20116.9|20104.9|22
1738594330000|2025-02-03 14:52:10|20125.6|20113.6|20117|20105|20125.6|20113.6|20117|20105|29
1738594340000|2025-02-03 14:52:20|20119.4|20107.4|20119.5|20107.5|20121.9|20109.9|20119.2|20107.2|12
1738594350000|2025-02-03 14:52:30|20120.6|20108.6|20120.4|20108.4|20125.5|20113.5|20119.2|20107.2|26
1738594360000|2025-02-03 14:52:40|20120.5|20108.5|20119.2|20107.2|20120.5|20108.5|20119.2|20107.2|2
1738594370000|2025-02-03 14:52:50|20119.1|20107.1|20115.5|20103.5|20119.1|20107.1|20115.4|20103.4|14
1738594380000|2025-02-03 14:53:00|20116.9|20104.9|20114.2|20102.2|20117.9|20105.9|20114.1|20102.1|9
1738594390000|2025-02-03 14:53:10|20119.1|20107.1|20124|20112|20124|20112|20119.1|20107.1|8
1738594400000|2025-02-03 14:53:20|20122.8|20110.8|20122.8|20110.8|20123.9|20111.9|20119.1|20107.1|10
1738594410000|2025-02-03 14:53:30|20121.6|20109.6|20116.6|20104.6|20123.9|20111.9|20116.6|20104.6|4
1738594420000|2025-02-03 14:53:40|20117.9|20105.9|20118|20106|20119.2|20107.2|20117.9|20105.9|3
1738594430000|2025-02-03 14:53:50|20119.1|20107.1|20120.4|20108.4|20121.6|20109.6|20119.1|20107.1|3
1738594440000|2025-02-03 14:54:00|20120.5|20108.5|20125.3|20113.3|20125.4|20113.4|20120.4|20108.4|5
1738594450000|2025-02-03 14:54:10|20125.4|20113.4|20124.1|20112.1|20126.5|20114.5|20124.1|20112.1|6
1738594460000|2025-02-03 14:54:20|20124.2|20112.2|20124|20112|20124.2|20112.2|20122.9|20110.9|6
1738594470000|2025-02-03 14:54:30|20122.9|20110.9|20124.1|20112.1|20124.1|20112.1|20122.9|20110.9|1
1738594480000|2025-02-03 14:54:40|20124.2|20112.2|20127.7|20115.7|20127.7|20115.7|20124.1|20112.1|8
1738594490000|2025-02-03 14:54:50|20126.5|20114.5|20124.2|20112.2|20126.6|20114.6|20124.2|20112.2|2
1738594500000|2025-02-03 14:55:00|20124.1|20112.1|20125.1|20113.1|20125.1|20113.1|20123.8|20111.8|19
1738594510000|2025-02-03 14:55:10|20123.9|20111.9|20111.7|20099.7|20123.9|20111.9|20109.2|20097.2|3
1738594520000|2025-02-03 14:55:20|20113|20101|20111.7|20099.7|20113|20101|20111.7|20099.7|6
1738594530000|2025-02-03 14:55:30|20111.6|20099.6|20111.6|20099.6|20115.2|20103.2|20110.5|20098.5|10
1738594540000|2025-02-03 14:55:40|20110.5|20098.5|20115.2|20103.2|20115.4|20103.4|20110.5|20098.5|13
1738594550000|2025-02-03 14:55:50|20114.1|20102.1|20115.2|20103.2|20115.2|20103.2|20112.7|20100.7|4
1738594560000|2025-02-03 14:56:00|20115.4|20103.4|20111.7|20099.7|20116.5|20104.5|20110.5|20098.5|17
1738594570000|2025-02-03 14:56:10|20113|20101|20101.7|20089.7|20113|20101|20101.7|20089.7|18
1738594580000|2025-02-03 14:56:20|20098.1|20086.1|20093.1|20081.1|20098.1|20086.1|20093|20081|21
1738594590000|2025-02-03 14:56:30|20094.2|20082.2|20097.9|20085.9|20097.9|20085.9|20091.7|20079.7|13
1738594600000|2025-02-03 14:56:40|20097.7|20085.7|20095.5|20083.5|20097.7|20085.7|20092.9|20080.9|10
1738594610000|2025-02-03 14:56:50|20095.4|20083.4|20087.9|20075.9|20100.4|20088.4|20087.9|20075.9|18
1738594620000|2025-02-03 14:57:00|20088|20076|20087.7|20075.7|20090.2|20078.2|20084.2|20072.2|6
1738594630000|2025-02-03 14:57:10|20088|20076|20085.5|20073.5|20088|20076|20080.5|20068.5|6
1738594640000|2025-02-03 14:57:20|20085.3|20073.3|20083|20071|20085.5|20073.5|20083|20071|2
1738594650000|2025-02-03 14:57:30|20082.8|20070.8|20080.3|20068.3|20085.3|20073.3|20079.1|20067.1|9
1738594660000|2025-02-03 14:57:40|20080.2|20068.2|20087.7|20075.7|20087.7|20075.7|20080.2|20068.2|18
1738594670000|2025-02-03 14:57:50|20087.8|20075.8|20087.7|20075.7|20090.2|20078.2|20086.6|20074.6|9
1738594680000|2025-02-03 14:58:00|20088|20076|20094.1|20082.1|20094.1|20082.1|20086.6|20074.6|10
1738594690000|2025-02-03 14:58:10|20097.5|20085.5|20094.1|20082.1|20097.7|20085.7|20092.7|20080.7|7
1738594700000|2025-02-03 14:58:20|20093|20081|20091.6|20079.6|20094.1|20082.1|20091.6|20079.6|4
1738594710000|2025-02-03 14:58:30|20091.5|20079.5|20086.7|20074.7|20091.5|20079.5|20086.7|20074.7|15
1738594720000|2025-02-03 14:58:40|20088|20076|20085.5|20073.5|20089.1|20077.1|20084.2|20072.2|7
1738594730000|2025-02-03 14:58:50|20084.2|20072.2|20086.8|20074.8|20088|20076|20084.2|20072.2|10
1738594740000|2025-02-03 14:59:00|20086.9|20074.9|20085.7|20073.7|20089.4|20077.4|20084.3|20072.3|6
1738594750000|2025-02-03 14:59:10|20084.5|20072.5|20083.4|20071.4|20087.2|20075.2|20082.3|20070.3|12
1738594760000|2025-02-03 14:59:20|20082.2|20070.2|20079.7|20067.7|20083.4|20071.4|20079.5|20067.5|9
1738594770000|2025-02-03 14:59:30|20079.8|20067.8|20077.3|20065.3|20081|20069|20077.3|20065.3|6
1738594780000|2025-02-03 14:59:40|20076.1|20064.1|20076|20064|20077.3|20065.3|20076|20064|4
1738594790000|2025-02-03 14:59:50|20074.9|20062.9|20076|20064|20076.1|20064.1|20074.9|20062.9|1
1738594800000|2025-02-03 15:00:00|20074.8|20062.8|20079.7|20067.7|20083.2|20071.2|20073.6|20061.6|13
1738594810000|2025-02-03 15:00:10|20078.4|20066.4|20079.8|20067.8|20079.8|20067.8|20077|20065|21
1738594820000|2025-02-03 15:00:20|20079.7|20067.7|20078.3|20066.3|20079.8|20067.8|20077.2|20065.2|8
1738594830000|2025-02-03 15:00:30|20078.4|20066.4|20079.8|20067.8|20079.8|20067.8|20077.2|20065.2|2
1738594840000|2025-02-03 15:00:40|20082.3|20070.3|20079.8|20067.8|20082.3|20070.3|20079.8|20067.8|9
1738594850000|2025-02-03 15:00:50|20082.3|20070.3|20089.9|20077.9|20089.9|20077.9|20082.3|20070.3|4
1738594860000|2025-02-03 15:01:00|20097.3|20085.3|20092.4|20080.4|20097.3|20085.3|20089.9|20077.9|11
1738594870000|2025-02-03 15:01:10|20092.3|20080.3|20086.2|20074.2|20092.4|20080.4|20083.9|20071.9|11
1738594880000|2025-02-03 15:01:20|20087.4|20075.4|20081.4|20069.4|20087.6|20075.6|20081.4|20069.4|6
1738594890000|2025-02-03 15:01:30|20080.2|20068.2|20073.7|20061.7|20080.2|20068.2|20073.7|20061.7|15
1738594900000|2025-02-03 15:01:40|20072.5|20060.5|20077.6|20065.6|20077.6|20065.6|20072.5|20060.5|4
1738594910000|2025-02-03 15:01:50|20076.4|20064.4|20075|20063|20077.6|20065.6|20075|20063|7
1738594920000|2025-02-03 15:02:00|20073.9|20061.9|20070.1|20058.1|20073.9|20061.9|20068.9|20056.9|8
1738594930000|2025-02-03 15:02:10|20068.9|20056.9|20068.7|20056.7|20070.1|20058.1|20068.7|20056.7|12
1738594940000|2025-02-03 15:02:20|20067.6|20055.6|20068.9|20056.9|20070|20058|20067.6|20055.6|11
1738594950000|2025-02-03 15:02:30|20070|20058|20068.9|20056.9|20070|20058|20068.6|20056.6|7
1738594960000|2025-02-03 15:02:40|20070|20058|20068.9|20056.9|20070|20058|20068.9|20056.9|2
1738594970000|2025-02-03 15:02:50|20070.1|20058.1|20070.1|20058.1|20070.1|20058.1|20070|20058|1
1738594980000|2025-02-03 15:03:00|20070|20058|20068.8|20056.8|20070|20058|20067.7|20055.7|8
1738594990000|2025-02-03 15:03:10|20067.7|20055.7|20070.1|20058.1|20071.3|20059.3|20066.6|20054.6|20
1738595000000|2025-02-03 15:03:20|20070.2|20058.2|20075|20063|20075.1|20063.1|20070.2|20058.2|16
1738595010000|2025-02-03 15:03:30|20075.1|20063.1|20076.3|20064.3|20077.5|20065.5|20075.1|20063.1|3
1738595020000|2025-02-03 15:03:40|20076.5|20064.5|20076.3|20064.3|20077.6|20065.6|20076.3|20064.3|14
1738595030000|2025-02-03 15:03:50|20080.1|20068.1|20079|20067|20082.6|20070.6|20079|20067|30
1738595040000|2025-02-03 15:04:00|20080.1|20068.1|20080.2|20068.2|20082.7|20070.7|20080.1|20068.1|5
1738595050000|2025-02-03 15:04:10|20082.7|20070.7|20075.3|20063.3|20082.7|20070.7|20075.3|20063.3|5
1738595060000|2025-02-03 15:04:20|20072.8|20060.8|20075.3|20063.3|20076.6|20064.6|20072.8|20060.8|9
1738595070000|2025-02-03 15:04:30|20075.4|20063.4|20074.1|20062.1|20075.4|20063.4|20074.1|20062.1|2
1738595080000|2025-02-03 15:04:40|20072.8|20060.8|20071.6|20059.6|20074.1|20062.1|20070.4|20058.4|7
1738595090000|2025-02-03 15:04:50|20072.8|20060.8|20074.1|20062.1|20075.2|20063.2|20071.6|20059.6|7
1738595100000|2025-02-03 15:05:00|20077.8|20065.8|20070.3|20058.3|20077.8|20065.8|20068|20056|44
1738595110000|2025-02-03 15:05:10|20069|20057|20069|20057|20070.3|20058.3|20066.6|20054.6|17
1738595120000|2025-02-03 15:05:20|20066.5|20054.5|20068.7|20056.7|20071.1|20059.1|20066.5|20054.5|43
1738595130000|2025-02-03 15:05:30|20068.6|20056.6|20068.7|20056.7|20071.2|20059.2|20068.6|20056.6|16
1738595140000|2025-02-03 15:05:40|20068.6|20056.6|20069.9|20057.9|20069.9|20057.9|20067.5|20055.5|20
1738595150000|2025-02-03 15:05:50|||||||||9
1738595160000|2025-02-03 15:06:00|20069.7|20057.7|20071|20059|20072.1|20060.1|20069.7|20057.7|6
1738595170000|2025-02-03 15:06:10|20070.9|20058.9|20069.7|20057.7|20070.9|20058.9|20068.6|20056.6|1
1738595180000|2025-02-03 15:06:20|20070.9|20058.9|20071|20059|20071|20059|20068.5|20056.5|10
1738595190000|2025-02-03 15:06:30|20070.9|20058.9|20070.9|20058.9|20070.9|20058.9|20069.6|20057.6|2
1738595200000|2025-02-03 15:06:40|20069.6|20057.6|20069.7|20057.7|20069.7|20057.7|20069.6|20057.6|2
1738595210000|2025-02-03 15:06:50|20069.6|20057.6|20068.2|20056.2|20069.6|20057.6|20059.6|20047.6|30
1738595220000|2025-02-03 15:07:00|20068.1|20056.1|20072|20060|20072|20060|20067|20055|11
1738595230000|2025-02-03 15:07:10|20072.1|20060.1|20082.1|20070.1|20082.1|20070.1|20072.1|20060.1|32
1738595240000|2025-02-03 15:07:20|20082|20070|20079.7|20067.7|20082.1|20070.1|20078.4|20066.4|62
1738595250000|2025-02-03 15:07:30|20079.8|20067.8|20082.3|20070.3|20082.3|20070.3|20079.7|20067.7|2
1738595260000|2025-02-03 15:07:40|20082.2|20070.2|20087.1|20075.1|20087.1|20075.1|20082.1|20070.1|7
1738595270000|2025-02-03 15:07:50|20087|20075|20084.5|20072.5|20089.6|20077.6|20083.2|20071.2|10
1738595280000|2025-02-03 15:08:00|20083.4|20071.4|20080.9|20068.9|20083.4|20071.4|20080.9|20068.9|17
1738595290000|2025-02-03 15:08:10|20082.1|20070.1|20082.1|20070.1|20082.1|20070.1|20082|20070|0
1738595300000|2025-02-03 15:08:20|20082.2|20070.2|20088.5|20076.5|20089.5|20077.5|20082.2|20070.2|4
1738595310000|2025-02-03 15:08:30|20089.6|20077.6|20089.7|20077.7|20089.8|20077.8|20088.5|20076.5|4
1738595320000|2025-02-03 15:08:40|20089.8|20077.8|20092.1|20080.1|20092.1|20080.1|20088.6|20076.6|6
1738595330000|2025-02-03 15:08:50|20092.3|20080.3|20105.7|20093.7|20108.1|20096.1|20092.3|20080.3|23
1738595340000|2025-02-03 15:09:00|20104.6|20092.6|20113.2|20101.2|20113.2|20101.2|20104.5|20092.5|23
1738595350000|2025-02-03 15:09:10|20112|20100|20108.3|20096.3|20112|20100|20107.1|20095.1|3
1738595360000|2025-02-03 15:09:20|20109.5|20097.5|20111.9|20099.9|20111.9|20099.9|20107|20095|7
1738595370000|2025-02-03 15:09:30|20114.2|20102.2|20119|20107|20119|20107|20114.2|20102.2|21
1738595380000|2025-02-03 15:09:40|20120.3|20108.3|20120.2|20108.2|20120.4|20108.4|20117.7|20105.7|9
1738595390000|2025-02-03 15:09:50|20116.7|20104.7|20117.8|20105.8|20117.8|20105.8|20116.5|20104.5|5
1738595400000|2025-02-03 15:10:00|20116.6|20104.6|20112.9|20100.9|20117.8|20105.8|20112.8|20100.8|5
1738595410000|2025-02-03 15:10:10|20112.8|20100.8|20116.5|20104.5|20119|20107|20112.8|20100.8|14
1738595420000|2025-02-03 15:10:20|20119|20107|20116.5|20104.5|20119|20107|20116.5|20104.5|6
1738595430000|2025-02-03 15:10:30|20116.4|20104.4|20128.9|20116.9|20128.9|20116.9|20115.4|20103.4|21
1738595440000|2025-02-03 15:10:40|20128.8|20116.8|20126.5|20114.5|20128.8|20116.8|20126.5|20114.5|8
1738595450000|2025-02-03 15:10:50|20126.6|20114.6|20121.9|20109.9|20126.6|20114.6|20121.9|20109.9|11
1738595460000|2025-02-03 15:11:00|20121.7|20109.7|20115.8|20103.8|20121.7|20109.7|20113.2|20101.2|9
1738595470000|2025-02-03 15:11:10|20114.6|20102.6|20109.8|20097.8|20114.6|20102.6|20109.8|20097.8|3
1738595480000|2025-02-03 15:11:20|20111.1|20099.1|20117.3|20105.3|20118.6|20106.6|20109.9|20097.9|8
1738595490000|2025-02-03 15:11:30|20117.2|20105.2|20114.7|20102.7|20118.4|20106.4|20114.7|20102.7|1
1738595500000|2025-02-03 15:11:40|20114.8|20102.8|20113.6|20101.6|20114.8|20102.8|20112.4|20100.4|5
1738595510000|2025-02-03 15:11:50|20113.7|20101.7|20113.8|20101.8|20114.9|20102.9|20113.7|20101.7|3
1738595520000|2025-02-03 15:12:00|20114.9|20102.9|20116.2|20104.2|20117.3|20105.3|20114.9|20102.9|4
1738595530000|2025-02-03 15:12:10|20116.1|20104.1|20117.4|20105.4|20117.4|20105.4|20116.1|20104.1|0
1738595540000|2025-02-03 15:12:20|20117.5|20105.5|20124.9|20112.9|20124.9|20112.9|20117.5|20105.5|20
1738595550000|2025-02-03 15:12:30|20125|20113|20129.8|20117.8|20129.8|20117.8|20124.9|20112.9|5
1738595560000|2025-02-03 15:12:40|20129.9|20117.9|20138.3|20126.3|20140.8|20128.8|20129.9|20117.9|19
1738595570000|2025-02-03 15:12:50|20132.4|20120.4|20137.4|20125.4|20138.6|20126.6|20132.4|20120.4|5
1738595580000|2025-02-03 15:13:00|20136.2|20124.2|20133.6|20121.6|20137.4|20125.4|20133.6|20121.6|10
1738595590000|2025-02-03 15:13:10|20133.7|20121.7|20136.1|20124.1|20137.4|20125.4|20133.7|20121.7|3
1738595600000|2025-02-03 15:13:20|20137.4|20125.4|20139.9|20127.9|20139.9|20127.9|20137.3|20125.3|11
1738595610000|2025-02-03 15:13:30|20139.8|20127.8|20138.7|20126.7|20139.8|20127.8|20138.7|20126.7|15
1738595620000|2025-02-03 15:13:40|20138.6|20126.6|20134.8|20122.8|20138.6|20126.6|20133.7|20121.7|6
1738595630000|2025-02-03 15:13:50|20135.9|20123.9|20132.5|20120.5|20135.9|20123.9|20132.5|20120.5|4
1738595640000|2025-02-03 15:14:00|20131.4|20119.4|20128.9|20116.9|20133.7|20121.7|20127.6|20115.6|10
1738595650000|2025-02-03 15:14:10|20129|20117|20131.3|20119.3|20131.4|20119.4|20129|20117|1
1738595660000|2025-02-03 15:14:20|20130.1|20118.1|20130.1|20118.1|20131.4|20119.4|20128.9|20116.9|5
1738595670000|2025-02-03 15:14:30|20132.5|20120.5|20138.8|20126.8|20138.8|20126.8|20131.4|20119.4|10
1738595680000|2025-02-03 15:14:40|20140|20128|20138.9|20126.9|20140|20128|20137.5|20125.5|9
1738595690000|2025-02-03 15:14:50|20140|20128|20138.9|20126.9|20140|20128|20138.9|20126.9|1
1738595700000|2025-02-03 15:15:00|20142.5|20130.5|20144.2|20132.2|20146.6|20134.6|20141.7|20129.7|28
1738595710000|2025-02-03 15:15:10|20143.1|20131.1|20144.3|20132.3|20147.8|20135.8|20143.1|20131.1|23
1738595720000|2025-02-03 15:15:20|20145.5|20133.5|20146.7|20134.7|20148|20136|20145.5|20133.5|2
1738595730000|2025-02-03 15:15:30|20145.5|20133.5|20145.5|20133.5|20145.6|20133.6|20143.1|20131.1|19
1738595740000|2025-02-03 15:15:40|20146.6|20134.6|20146.6|20134.6|20146.6|20134.6|20145.4|20133.4|13
1738595750000|2025-02-03 15:15:50|20147.7|20135.7|20151.6|20139.6|20152.7|20140.7|20147.7|20135.7|16
1738595760000|2025-02-03 15:16:00|20152.7|20140.7|20146.5|20134.5|20152.7|20140.7|20146.4|20134.4|16
1738595770000|2025-02-03 15:16:10|20146.4|20134.4|20150.2|20138.2|20151.4|20139.4|20146.4|20134.4|10
1738595780000|2025-02-03 15:16:20|20151.5|20139.5|20135.6|20123.6|20152.7|20140.7|20135.6|20123.6|18
1738595790000|2025-02-03 15:16:30|20135.5|20123.5|20128.1|20116.1|20136.7|20124.7|20127|20115|5
1738595800000|2025-02-03 15:16:40|20129.2|20117.2|20124|20112|20132.4|20120.4|20124|20112|53
1738595810000|2025-02-03 15:16:50|20125.4|20113.4|20122.9|20110.9|20125.4|20113.4|20121.7|20109.7|11
1738595820000|2025-02-03 15:17:00|20120.5|20108.5|20126.7|20114.7|20126.7|20114.7|20120.5|20108.5|5
1738595830000|2025-02-03 15:17:10|20126.6|20114.6|20120.5|20108.5|20126.6|20114.6|20120.5|20108.5|14
1738595840000|2025-02-03 15:17:20|20120.1|20108.1|20120.5|20108.5|20120.5|20108.5|20119.1|20107.1|1
1738595850000|2025-02-03 15:17:30|20119.2|20107.2|20119.2|20107.2|20119.2|20107.2|20119.2|20107.2|2
1738595860000|2025-02-03 15:17:40|20119.3|20107.3|20122.9|20110.9|20122.9|20110.9|20119.3|20107.3|3
1738595870000|2025-02-03 15:17:50|20121.7|20109.7|20121.7|20109.7|20121.7|20109.7|20120.5|20108.5|5
1738595880000|2025-02-03 15:18:00|20120.5|20108.5|20119.2|20107.2|20120.5|20108.5|20119.2|20107.2|12
1738595890000|2025-02-03 15:18:10|20116.8|20104.8|20116.6|20104.6|20116.8|20104.8|20114|20102|16
1738595900000|2025-02-03 15:18:20|20115.6|20103.6|20112.7|20100.7|20115.6|20103.6|20110.3|20098.3|8
1738595910000|2025-02-03 15:18:30|20112.8|20100.8|20112.6|20100.6|20115.2|20103.2|20112.5|20100.5|9
1738595920000|2025-02-03 15:18:40|20112.5|20100.5|20116.4|20104.4|20116.4|20104.4|20112.5|20100.5|6
1738595930000|2025-02-03 15:18:50|20120|20108|20120|20108|20120|20108|20118.7|20106.7|8
1738595940000|2025-02-03 15:19:00|20122.5|20110.5|20123.6|20111.6|20123.6|20111.6|20122.5|20110.5|5
1738595950000|2025-02-03 15:19:10|20122.5|20110.5|20123.9|20111.9|20125.1|20113.1|20122.5|20110.5|5
1738595960000|2025-02-03 15:19:20|20123.7|20111.7|20127.4|20115.4|20127.4|20115.4|20123.7|20111.7|11
1738595970000|2025-02-03 15:19:30|||||||||1
1738595980000|2025-02-03 15:19:40|20127.3|20115.3|20127.5|20115.5|20127.5|20115.5|20126.2|20114.2|14
1738596000000|2025-02-03 15:20:00|20127.8|20115.8|20127.5|20115.5|20131.2|20119.2|20127.5|20115.5|4
1738596010000|2025-02-03 15:20:10|20127.6|20115.6|20128.7|20116.7|20130|20118|20127.5|20115.5|3
1738596020000|2025-02-03 15:20:20|20127.6|20115.6|20127.5|20115.5|20127.6|20115.6|20126.2|20114.2|2
1738596030000|2025-02-03 15:20:30|20128.7|20116.7|20128.7|20116.7|20128.7|20116.7|20127.5|20115.5|0
1738596040000|2025-02-03 15:20:40|20129.9|20117.9|20128.9|20116.9|20130|20118|20128.9|20116.9|4
1738596050000|2025-02-03 15:20:50|20130|20118|20130.1|20118.1|20130.1|20118.1|20130|20118|3
1738596060000|2025-02-03 15:21:00|20130|20118|20131.2|20119.2|20131.2|20119.2|20130|20118|5
1738596070000|2025-02-03 15:21:10|20130.1|20118.1|20135|20123|20135|20123|20130.1|20118.1|20
1738596080000|2025-02-03 15:21:20|20135.1|20123.1|20135|20123|20135.1|20123.1|20135|20123|8
1738596090000|2025-02-03 15:21:30|20134.7|20122.7|20132.6|20120.6|20134.7|20122.7|20132.5|20120.5|5
1738596100000|2025-02-03 15:21:40|20132.5|20120.5|20134.1|20122.1|20136.3|20124.3|20130.1|20118.1|17
1738596110000|2025-02-03 15:21:50|20135.2|20123.2|20140.2|20128.2|20140.2|20128.2|20135.2|20123.2|9
1738596120000|2025-02-03 15:22:00|20142.7|20130.7|20139.1|20127.1|20145.2|20133.2|20139.1|20127.1|22
1738596130000|2025-02-03 15:22:10|20139.2|20127.2|20139.3|20127.3|20141.6|20129.6|20139.1|20127.1|7
1738596140000|2025-02-03 15:22:20|20139.2|20127.2|20140.6|20128.6|20140.6|20128.6|20138.1|20126.1|3
1738596150000|2025-02-03 15:22:30|20139.3|20127.3|20138.2|20126.2|20143.1|20131.1|20137|20125|35
1738596160000|2025-02-03 15:22:40|20139.4|20127.4|20139.6|20127.6|20139.6|20127.6|20138.3|20126.3|7
1738596170000|2025-02-03 15:22:50|20139.8|20127.8|20140.9|20128.9|20140.9|20128.9|20139.8|20127.8|1
1738596180000|2025-02-03 15:23:00|20139.8|20127.8|20144.5|20132.5|20145.8|20133.8|20139.8|20127.8|19
1738596190000|2025-02-03 15:23:10|20145.7|20133.7|20146.9|20134.9|20146.9|20134.9|20145.7|20133.7|6
1738596200000|2025-02-03 15:23:20|20148|20136|20148.3|20136.3|20149.4|20137.4|20147|20135|6
1738596210000|2025-02-03 15:23:30|20149.4|20137.4|20157.9|20145.9|20158|20146|20148.3|20136.3|29
1738596220000|2025-02-03 15:23:40|20159.2|20147.2|20157.8|20145.8|20160.3|20148.3|20157.8|20145.8|10
1738596230000|2025-02-03 15:23:50|20158.9|20146.9|20152.8|20140.8|20158.9|20146.9|20152.8|20140.8|13
1738596240000|2025-02-03 15:24:00|20150.5|20138.5|20158|20146|20158|20146|20150.3|20138.3|8
1738596250000|2025-02-03 15:24:10|20156.7|20144.7|20155.8|20143.8|20156.9|20144.9|20154.4|20142.4|20
1738596260000|2025-02-03 15:24:20|20158|20146|20159.3|20147.3|20159.3|20147.3|20158|20146|2
1738596270000|2025-02-03 15:24:30|20158.2|20146.2|20158.2|20146.2|20159.3|20147.3|20158.2|20146.2|7
1738596280000|2025-02-03 15:24:40|20162.1|20150.1|20159.6|20147.6|20163.4|20151.4|20159.4|20147.4|10
1738596290000|2025-02-03 15:24:50|20160.8|20148.8|20162.4|20150.4|20162.4|20150.4|20160.8|20148.8|11
1738596300000|2025-02-03 15:25:00|20163.5|20151.5|20158.5|20146.5|20163.5|20151.5|20155.8|20143.8|21
1738596310000|2025-02-03 15:25:10|20158.4|20146.4|20158.5|20146.5|20158.5|20146.5|20156|20144|2
1738596320000|2025-02-03 15:25:20|20158.4|20146.4|20166|20154|20166|20154|20155.9|20143.9|16
1738596330000|2025-02-03 15:25:30|20164.9|20152.9|20158.6|20146.6|20164.9|20152.9|20158.6|20146.6|14
1738596340000|2025-02-03 15:25:40|20158.5|20146.5|20167.2|20155.2|20167.2|20155.2|20157.4|20145.4|5
1738596350000|2025-02-03 15:25:50|20167.4|20155.4|20166|20154|20167.4|20155.4|20164.9|20152.9|7
1738596360000|2025-02-03 15:26:00|20164.9|20152.9|20173.5|20161.5|20173.5|20161.5|20164.7|20152.7|28
1738596370000|2025-02-03 15:26:10|20173.4|20161.4|20178.4|20166.4|20178.4|20166.4|20173.4|20161.4|10
1738596380000|2025-02-03 15:26:20|20176.2|20164.2|20173.5|20161.5|20176.2|20164.2|20173.5|20161.5|6
1738596390000|2025-02-03 15:26:30|20173.4|20161.4|20175.8|20163.8|20175.8|20163.8|20170.9|20158.9|8
1738596400000|2025-02-03 15:26:40|20175.9|20163.9|20180.9|20168.9|20182.1|20170.1|20175.9|20163.9|10
1738596410000|2025-02-03 15:26:50|20179.6|20167.6|20182.1|20170.1|20183.3|20171.3|20179.6|20167.6|10
1738596420000|2025-02-03 15:27:00|20183.5|20171.5|20181.9|20169.9|20183.5|20171.5|20181|20169|12
1738596430000|2025-02-03 15:27:10|20180.8|20168.8|20183.4|20171.4|20183.4|20171.4|20180.8|20168.8|0
1738596440000|2025-02-03 15:27:20|20179.5|20167.5|20179.4|20167.4|20179.5|20167.5|20175.8|20163.8|15
1738596450000|2025-02-03 15:27:30|20180.8|20168.8|20180.9|20168.9|20180.9|20168.9|20180.8|20168.8|0
1738596460000|2025-02-03 15:27:40|20179.5|20167.5|20178.5|20166.5|20179.6|20167.6|20178.3|20166.3|5
1738596470000|2025-02-03 15:27:50|20177.1|20165.1|20175.7|20163.7|20177.1|20165.1|20173.5|20161.5|9
1738596480000|2025-02-03 15:28:00|20174.6|20162.6|20175.7|20163.7|20177|20165|20174.6|20162.6|5
1738596490000|2025-02-03 15:28:10|20175.6|20163.6|20183|20171|20183|20171|20175.6|20163.6|15
1738596500000|2025-02-03 15:28:20|20182.8|20170.8|20183|20171|20183|20171|20181.6|20169.6|5
1738596510000|2025-02-03 15:28:30|20181.9|20169.9|20183|20171|20183|20171|20181.9|20169.9|2
1738596520000|2025-02-03 15:28:40|20182.9|20170.9|20179.1|20167.1|20183.1|20171.1|20175.5|20163.5|17
1738596530000|2025-02-03 15:28:50|20177.9|20165.9|20171.6|20159.6|20180.3|20168.3|20169.4|20157.4|12
1738596540000|2025-02-03 15:29:00|20170.5|20158.5|20171.9|20159.9|20173|20161|20169.3|20157.3|10
1738596550000|2025-02-03 15:29:10|20173|20161|20179.4|20167.4|20179.4|20167.4|20171.9|20159.9|3
1738596560000|2025-02-03 15:29:20|20179.5|20167.5|20194.3|20182.3|20195.5|20183.5|20179.5|20167.5|20
1738596570000|2025-02-03 15:29:30|20197.9|20185.9|20204.1|20192.1|20208|20196|20197.9|20185.9|30
1738596580000|2025-02-03 15:29:40|20204.4|20192.4|20198|20186|20204.4|20192.4|20195.6|20183.6|25
1738596590000|2025-02-03 15:29:50|20196.8|20184.8|20194.3|20182.3|20196.9|20184.9|20191.6|20179.6|11
1738596600000|2025-02-03 15:30:00|20194.1|20182.1|20196.8|20184.8|20201.4|20189.4|20194.1|20182.1|25
1738596610000|2025-02-03 15:30:10|20198|20186|20196.8|20184.8|20199.4|20187.4|20195.5|20183.5|10
1738596620000|2025-02-03 15:30:20|20195.5|20183.5|20199.1|20187.1|20199.1|20187.1|20195.4|20183.4|4
1738596630000|2025-02-03 15:30:30|20199|20187|20200.5|20188.5|20200.5|20188.5|20196.6|20184.6|11
1738596640000|2025-02-03 15:30:40|20200.4|20188.4|20200.5|20188.5|20200.5|20188.5|20198|20186|10
1738596650000|2025-02-03 15:30:50|20201.6|20189.6|20198|20186|20201.6|20189.6|20198|20186|6
1738596660000|2025-02-03 15:31:00|20196.9|20184.9|20199.2|20187.2|20199.4|20187.4|20193|20181|14
1738596670000|2025-02-03 15:31:10|20199.4|20187.4|20199.4|20187.4|20199.4|20187.4|20196.9|20184.9|30
1738596680000|2025-02-03 15:31:20|20199.2|20187.2|20199.4|20187.4|20199.4|20187.4|20195.5|20183.5|26
1738596690000|2025-02-03 15:31:30|20199.1|20187.1|20196.7|20184.7|20200.5|20188.5|20195.5|20183.5|14
1738596700000|2025-02-03 15:31:40|20196.9|20184.9|20196.6|20184.6|20196.9|20184.9|20195.4|20183.4|6
1738596710000|2025-02-03 15:31:50|20195.4|20183.4|20192.9|20180.9|20195.5|20183.5|20190.5|20178.5|21
1738596720000|2025-02-03 15:32:00|20193|20181|20195.5|20183.5|20200.4|20188.4|20193|20181|41
1738596730000|2025-02-03 15:32:10|20196.7|20184.7|20197.9|20185.9|20199.2|20187.2|20196.7|20184.7|11
1738596740000|2025-02-03 15:32:20|20200.5|20188.5|20200.4|20188.4|20200.6|20188.6|20200.4|20188.4|13
1738596750000|2025-02-03 15:32:30|20200.5|20188.5|20209.1|20197.1|20212.9|20200.9|20200.5|20188.5|25
1738596760000|2025-02-03 15:32:40|20210.4|20198.4|20211.6|20199.6|20212.9|20200.9|20209.1|20197.1|7
1738596770000|2025-02-03 15:32:50|20210.4|20198.4|20202.6|20190.6|20211.5|20199.5|20202.6|20190.6|13
1738596780000|2025-02-03 15:33:00|20203.9|20191.9|20201.3|20189.3|20203.9|20191.9|20197.5|20185.5|16
1738596790000|2025-02-03 15:33:10|20202.4|20190.4|20208.5|20196.5|20209.8|20197.8|20202.4|20190.4|32
1738596800000|2025-02-03 15:33:20|20208.4|20196.4|20212.2|20200.2|20214.9|20202.9|20207.2|20195.2|38
1738596810000|2025-02-03 15:33:30|20212.3|20200.3|20214.6|20202.6|20214.6|20202.6|20212.3|20200.3|9
1738596820000|2025-02-03 15:33:40|20213.3|20201.3|20217.3|20205.3|20217.3|20205.3|20212.3|20200.3|19
1738596830000|2025-02-03 15:33:50|20219.6|20207.6|20212.3|20200.3|20219.7|20207.7|20212.3|20200.3|44
1738596840000|2025-02-03 15:34:00|20213.5|20201.5|20215.7|20203.7|20215.7|20203.7|20213.3|20201.3|17
1738596850000|2025-02-03 15:34:10|20215.8|20203.8|20215.9|20203.9|20217.1|20205.1|20211.1|20199.1|13
1738596860000|2025-02-03 15:34:20|20219.7|20207.7|20219.7|20207.7|20220.9|20208.9|20219.7|20207.7|4
1738596870000|2025-02-03 15:34:30|20220.8|20208.8|20221.1|20209.1|20223.5|20211.5|20219.8|20207.8|6
1738596880000|2025-02-03 15:34:40|20221|20209|20219.8|20207.8|20221.1|20209.1|20218.5|20206.5|14
1738596890000|2025-02-03 15:34:50|20219.9|20207.9|20218.8|20206.8|20219.9|20207.9|20218.5|20206.5|4
1738596900000|2025-02-03 15:35:00|20219.8|20207.8|20219.8|20207.8|20221|20209|20216.3|20204.3|11
1738596910000|2025-02-03 15:35:10|20220.9|20208.9|20217.4|20205.4|20220.9|20208.9|20217.4|20205.4|5
1738596920000|2025-02-03 15:35:20|20217.3|20205.3|20221.1|20209.1|20221.1|20209.1|20217.3|20205.3|6
1738596930000|2025-02-03 15:35:30|20221|20209|20214.9|20202.9|20221.1|20209.1|20214.9|20202.9|1
1738596940000|2025-02-03 15:35:40|20215|20203|20213.1|20201.1|20216.1|20204.1|20211.1|20199.1|26
1738596950000|2025-02-03 15:35:50|20210.8|20198.8|20211.8|20199.8|20213.1|20201.1|20209.4|20197.4|8
1738596960000|2025-02-03 15:36:00|20211.9|20199.9|20215.7|20203.7|20217|20205|20207.3|20195.3|51
1738596970000|2025-02-03 15:36:10|20215.8|20203.8|20215.9|20203.9|20217|20205|20214.5|20202.5|12
1738596980000|2025-02-03 15:36:20|20216|20204|20215.9|20203.9|20216|20204|20214.8|20202.8|6
1738596990000|2025-02-03 15:36:30|20217|20205|20218.4|20206.4|20219.7|20207.7|20215.9|20203.9|4
1738597000000|2025-02-03 15:36:40|20219.7|20207.7|20225.7|20213.7|20225.9|20213.9|20219.7|20207.7|13
1738597010000|2025-02-03 15:36:50|20222|20210|20222.1|20210.1|20222.3|20210.3|20222|20210|5
1738597020000|2025-02-03 15:37:00|20221|20209|20217.3|20205.3|20222.3|20210.3|20215.9|20203.9|21
1738597030000|2025-02-03 15:37:10|20218.4|20206.4|20218.4|20206.4|20219.6|20207.6|20217.1|20205.1|10
1738597040000|2025-02-03 15:37:20|20218.3|20206.3|20214.8|20202.8|20218.3|20206.3|20214.8|20202.8|3
1738597050000|2025-02-03 15:37:30|20214.6|20202.6|20214.8|20202.8|20214.8|20202.8|20213.5|20201.5|2
1738597060000|2025-02-03 15:37:40|20214.6|20202.6|20214.5|20202.5|20217.1|20205.1|20213.3|20201.3|19
1738597070000|2025-02-03 15:37:50|20213.3|20201.3|20215.7|20203.7|20217|20205|20213.3|20201.3|6
1738597080000|2025-02-03 15:38:00|20214.5|20202.5|20215.9|20203.9|20216.9|20204.9|20214.5|20202.5|9
1738597090000|2025-02-03 15:38:10|20217.3|20205.3|20216|20204|20218.4|20206.4|20216|20204|4
1738597100000|2025-02-03 15:38:20|20215.9|20203.9|20220.3|20208.3|20221.4|20209.4|20215.9|20203.9|35
1738597110000|2025-02-03 15:38:30|20221.4|20209.4|20225.4|20213.4|20226.8|20214.8|20221.4|20209.4|9
1738597120000|2025-02-03 15:38:40|20225.5|20213.5|20226.8|20214.8|20228.2|20216.2|20225.5|20213.5|2
1738597130000|2025-02-03 15:38:50|20227.9|20215.9|20242.9|20230.9|20244.1|20232.1|20226.8|20214.8|18
1738597140000|2025-02-03 15:39:00|20242.7|20230.7|20252.7|20240.7|20255.3|20243.3|20242.7|20230.7|20
1738597150000|2025-02-03 15:39:10|20253.8|20241.8|20250.2|20238.2|20255.3|20243.3|20250.2|20238.2|13
1738597160000|2025-02-03 15:39:20|20249.1|20237.1|20246.6|20234.6|20250.2|20238.2|20245.3|20233.3|15
1738597170000|2025-02-03 15:39:30|20246.4|20234.4|20246.6|20234.6|20252.9|20240.9|20245.2|20233.2|22
1738597180000|2025-02-03 15:39:40|20245.4|20233.4|20252.7|20240.7|20257.7|20245.7|20245.4|20233.4|28
1738597190000|2025-02-03 15:39:50|20253.8|20241.8|20251.6|20239.6|20257.7|20245.7|20250.3|20238.3|15
1738597200000|2025-02-03 15:40:00|20252.9|20240.9|20240.4|20228.4|20253.9|20241.9|20240.4|20228.4|19
1738597210000|2025-02-03 15:40:10|20232.9|20220.9|20232.9|20220.9|20235.4|20223.4|20232.9|20220.9|9
1738597220000|2025-02-03 15:40:20|20231.8|20219.8|20236.8|20224.8|20236.8|20224.8|20231.7|20219.7|6
1738597230000|2025-02-03 15:40:30|20236.7|20224.7|20240.4|20228.4|20240.4|20228.4|20236.7|20224.7|11
1738597240000|2025-02-03 15:40:40|20241.5|20229.5|20246.5|20234.5|20246.5|20234.5|20239|20227|8
1738597250000|2025-02-03 15:40:50|20245.3|20233.3|20252.7|20240.7|20252.7|20240.7|20245.3|20233.3|6
1738597260000|2025-02-03 15:41:00|20249.3|20237.3|20247.7|20235.7|20249.3|20237.3|20245.3|20233.3|11
1738597270000|2025-02-03 15:41:10|20249|20237|20254|20242|20255.2|20243.2|20249|20237|5
1738597280000|2025-02-03 15:41:20|20252.8|20240.8|20256.5|20244.5|20256.5|20244.5|20252.8|20240.8|3
1738597290000|2025-02-03 15:41:30|20259|20247|20260.4|20248.4|20262.9|20250.9|20256.5|20244.5|31
1738597300000|2025-02-03 15:41:40|20260.3|20248.3|20257.8|20245.8|20260.4|20248.4|20255.4|20243.4|6
1738597310000|2025-02-03 15:41:50|20257.7|20245.7|20257.9|20245.9|20260.4|20248.4|20257.7|20245.7|8
1738597320000|2025-02-03 15:42:00|20257.7|20245.7|20250.4|20238.4|20257.9|20245.9|20246.8|20234.8|39
1738597330000|2025-02-03 15:42:10|20249.2|20237.2|20266.5|20254.5|20267.4|20255.4|20245.5|20233.5|12
1738597340000|2025-02-03 15:42:20|20266.7|20254.7|20267.7|20255.7|20272.8|20260.8|20265.4|20253.4|31
1738597350000|2025-02-03 15:42:30|20269|20257|20275.2|20263.2|20276.5|20264.5|20268.9|20256.9|9
1738597360000|2025-02-03 15:42:40|20274.9|20262.9|20265.2|20253.2|20276.3|20264.3|20265.2|20253.2|20
1738597370000|2025-02-03 15:42:50|20266.3|20254.3|20265.2|20253.2|20267.7|20255.7|20263.9|20251.9|2
1738597380000|2025-02-03 15:43:00|20264|20252|20266.4|20254.4|20267.7|20255.7|20264|20252|6
1738597390000|2025-02-03 15:43:10|20268.9|20256.9|20272.5|20260.5|20272.7|20260.7|20266.4|20254.4|9
1738597400000|2025-02-03 15:43:20|20272.7|20260.7|20272.7|20260.7|20275|20263|20272.5|20260.5|7
1738597410000|2025-02-03 15:43:30|20273.8|20261.8|20272.5|20260.5|20276.3|20264.3|20272.5|20260.5|7
1738597420000|2025-02-03 15:43:40|20272.7|20260.7|20273.8|20261.8|20273.8|20261.8|20270.2|20258.2|10
1738597430000|2025-02-03 15:43:50|20272.7|20260.7|20277.8|20265.8|20277.8|20265.8|20272.5|20260.5|8
1738597440000|2025-02-03 15:44:00|20274.4|20262.4|20270.4|20258.4|20275.2|20263.2|20270.4|20258.4|12
1738597450000|2025-02-03 15:44:10|20271.5|20259.5|20265.4|20253.4|20272.7|20260.7|20265.4|20253.4|5
1738597460000|2025-02-03 15:44:20|20268.8|20256.8|20271.6|20259.6|20272.7|20260.7|20268.8|20256.8|10
1738597470000|2025-02-03 15:44:30|20270.5|20258.5|20272.8|20260.8|20272.8|20260.8|20270.4|20258.4|5
1738597480000|2025-02-03 15:44:40|20272.9|20260.9|20277.7|20265.7|20279|20267|20272.8|20260.8|33
1738597490000|2025-02-03 15:44:50|20278.9|20266.9|20274|20262|20279|20267|20274|20262|4
1738597500000|2025-02-03 15:45:00|20271.5|20259.5|20260.2|20248.2|20271.5|20259.5|20258.9|20246.9|28
1738597510000|2025-02-03 15:45:10|20260.3|20248.3|20256.5|20244.5|20260.3|20248.3|20256.5|20244.5|8
1738597520000|2025-02-03 15:45:20|20257.6|20245.6|20262.5|20250.5|20262.5|20250.5|20252.8|20240.8|14
1738597530000|2025-02-03 15:45:30|20261.4|20249.4|20250.1|20238.1|20261.4|20249.4|20250.1|20238.1|16
1738597540000|2025-02-03 15:45:40|20249|20237|20250.1|20238.1|20250.1|20238.1|20247.6|20235.6|2
1738597550000|2025-02-03 15:45:50|20251.3|20239.3|20252.6|20240.6|20255.1|20243.1|20251.3|20239.3|15
1738597560000|2025-02-03 15:46:00|20251.5|20239.5|20245.1|20233.1|20252.6|20240.6|20245|20233|13
1738597570000|2025-02-03 15:46:10|20246.3|20234.3|20247.4|20235.4|20249.9|20237.9|20246.3|20234.3|12
1738597580000|2025-02-03 15:46:20|20247.6|20235.6|20251.3|20239.3|20251.3|20239.3|20247.6|20235.6|5
1738597590000|2025-02-03 15:46:30|20251.2|20239.2|20251.3|20239.3|20252.4|20240.4|20247.4|20235.4|11
1738597600000|2025-02-03 15:46:40|20250|20238|20248.8|20236.8|20250.1|20238.1|20248.8|20236.8|2
1738597610000|2025-02-03 15:46:50|20249.9|20237.9|20257.8|20245.8|20258.8|20246.8|20249.9|20237.9|19
1738597620000|2025-02-03 15:47:00|20257.6|20245.6|20255.3|20243.3|20259|20247|20255.3|20243.3|13
1738597630000|2025-02-03 15:47:10|20255.4|20243.4|20255.1|20243.1|20255.4|20243.4|20254|20242|0
1738597640000|2025-02-03 15:47:20|20255.4|20243.4|20252.9|20240.9|20256.5|20244.5|20252.9|20240.9|14
1738597650000|2025-02-03 15:47:30|20252.6|20240.6|20247.9|20235.9|20252.6|20240.6|20247.8|20235.8|17
1738597660000|2025-02-03 15:47:40|20246.7|20234.7|20224.2|20212.2|20246.7|20234.7|20223.1|20211.1|22
1738597670000|2025-02-03 15:47:50|20223.1|20211.1|20225.6|20213.6|20225.7|20213.7|20223.1|20211.1|4
1738597680000|2025-02-03 15:48:00|20228.1|20216.1|20233.1|20221.1|20233.1|20221.1|20226.8|20214.8|8
1738597690000|2025-02-03 15:48:10|20232.9|20220.9|20231.7|20219.7|20233.1|20221.1|20230.6|20218.6|7
1738597700000|2025-02-03 15:48:20|20232.9|20220.9|20230.6|20218.6|20232.9|20220.9|20227|20215|7
1738597710000|2025-02-03 15:48:30|20230.5|20218.5|20233.1|20221.1|20235.4|20223.4|20230.5|20218.5|10
1738597720000|2025-02-03 15:48:40|20233|20221|20233|20221|20233|20221|20233|20221|1
1738597730000|2025-02-03 15:48:50|20231.8|20219.8|20227|20215|20231.8|20219.8|20225.6|20213.6|2
1738597740000|2025-02-03 15:49:00|20228.1|20216.1|20223.1|20211.1|20228.1|20216.1|20223.1|20211.1|7
1738597750000|2025-02-03 15:49:10|20223|20211|20215.8|20203.8|20223.1|20211.1|20215.8|20203.8|7
1738597760000|2025-02-03 15:49:20|20215.7|20203.7|20218.1|20206.1|20218.1|20206.1|20215.7|20203.7|13
1738597770000|2025-02-03 15:49:30|20219.5|20207.5|20227|20215|20227|20215|20219.5|20207.5|5
1738597780000|2025-02-03 15:49:40|20224.5|20212.5|20227|20215|20230.6|20218.6|20224.5|20212.5|13
1738597790000|2025-02-03 15:49:50|20228.1|20216.1|20229.6|20217.6|20231.9|20219.9|20226.9|20214.9|6
1738597800000|2025-02-03 15:50:00|20229.4|20217.4|20241.9|20229.9|20241.9|20229.9|20229.4|20217.4|17
1738597810000|2025-02-03 15:50:10|20241.8|20229.8|20240.5|20228.5|20243.1|20231.1|20240.3|20228.3|8
1738597820000|2025-02-03 15:50:20|20239.1|20227.1|20241.7|20229.7|20242.8|20230.8|20239.1|20227.1|6
1738597830000|2025-02-03 15:50:30|20241.8|20229.8|20229.3|20217.3|20244.2|20232.2|20229.2|20217.2|16
1738597840000|2025-02-03 15:50:40|20229.2|20217.2|20233.1|20221.1|20233.1|20221.1|20229.2|20217.2|9
1738597850000|2025-02-03 15:50:50|20234.2|20222.2|20233.1|20221.1|20234.2|20222.2|20233.1|20221.1|1
1738597860000|2025-02-03 15:51:00|20233.2|20221.2|20237.8|20225.8|20238|20226|20233.2|20221.2|9
1738597870000|2025-02-03 15:51:10|20240.3|20228.3|20243.6|20231.6|20243.6|20231.6|20239.1|20227.1|11
1738597880000|2025-02-03 15:51:20|20244.2|20232.2|20247.8|20235.8|20247.8|20235.8|20244.2|20232.2|4
1738597890000|2025-02-03 15:51:30|20246.6|20234.6|20241.8|20229.8|20246.6|20234.6|20241.7|20229.7|8
1738597900000|2025-02-03 15:51:40|20243|20231|20239.2|20227.2|20243|20231|20239.2|20227.2|4
1738597910000|2025-02-03 15:51:50|20239.3|20227.3|20239.2|20227.2|20241.7|20229.7|20239.2|20227.2|5
1738597920000|2025-02-03 15:52:00|20240.3|20228.3|20239.2|20227.2|20240.3|20228.3|20239.1|20227.1|3
1738597930000|2025-02-03 15:52:10|20240.3|20228.3|20241.7|20229.7|20242.8|20230.8|20238|20226|8
1738597940000|2025-02-03 15:52:20|20240.5|20228.5|20240.6|20228.6|20240.6|20228.6|20240.5|20228.5|2
1738597950000|2025-02-03 15:52:30|20241.7|20229.7|20241.7|20229.7|20241.8|20229.8|20240.6|20228.6|2
1738597960000|2025-02-03 15:52:40|20240.6|20228.6|20243.1|20231.1|20244.2|20232.2|20240.6|20228.6|7
1738597970000|2025-02-03 15:52:50|20242.9|20230.9|20239.4|20227.4|20243.1|20231.1|20238.5|20226.5|6
1738597980000|2025-02-03 15:53:00|20239.3|20227.3|20243.3|20231.3|20243.3|20231.3|20239.3|20227.3|5
1738597990000|2025-02-03 15:53:10|20243.2|20231.2|20239.7|20227.7|20243.3|20231.3|20239.7|20227.7|6
1738598000000|2025-02-03 15:53:20|20239.5|20227.5|20239.7|20227.7|20239.7|20227.7|20239.5|20227.5|2
1738598010000|2025-02-03 15:53:30|20239.5|20227.5|20238.3|20226.3|20239.5|20227.5|20238.3|20226.3|4
1738598020000|2025-02-03 15:53:40|20238.4|20226.4|20243.3|20231.3|20243.4|20231.4|20238.4|20226.4|11
1738598030000|2025-02-03 15:53:50|20242|20230|20241|20229|20242|20230|20239.8|20227.8|10
1738598040000|2025-02-03 15:54:00|20237.4|20225.4|20219|20207|20238.8|20226.8|20219|20207|13
1738598050000|2025-02-03 15:54:10|20220.1|20208.1|20219|20207|20220.1|20208.1|20216.5|20204.5|5
1738598060000|2025-02-03 15:54:20|20217.8|20205.8|20212.8|20200.8|20217.8|20205.8|20211.7|20199.7|3
1738598070000|2025-02-03 15:54:30|20209.2|20197.2|20221.4|20209.4|20221.4|20209.4|20209|20197|40
1738598080000|2025-02-03 15:54:40|20220.1|20208.1|20222.6|20210.6|20222.6|20210.6|20220.1|20208.1|5
1738598090000|2025-02-03 15:54:50|20221.4|20209.4|20221.5|20209.5|20222.7|20210.7|20221.4|20209.4|4
1738598100000|2025-02-03 15:55:00|20220.3|20208.3|20219|20207|20220.3|20208.3|20216.6|20204.6|6
1738598110000|2025-02-03 15:55:10|20220.1|20208.1|20221.5|20209.5|20222.7|20210.7|20219|20207|10
1738598120000|2025-02-03 15:55:20|20220.3|20208.3|20220.3|20208.3|20220.3|20208.3|20219.2|20207.2|4
1738598130000|2025-02-03 15:55:30|20219.2|20207.2|20219.2|20207.2|20219.2|20207.2|20218.1|20206.1|4
1738598140000|2025-02-03 15:55:40|20219.1|20207.1|20222.7|20210.7|20222.7|20210.7|20214.1|20202.1|15
1738598150000|2025-02-03 15:55:50|20221.5|20209.5|20222.8|20210.8|20225.3|20213.3|20220.3|20208.3|14
1738598160000|2025-02-03 15:56:00|20221.6|20209.6|20219|20207|20221.7|20209.7|20219|20207|12
1738598170000|2025-02-03 15:56:10|20219.1|20207.1|20216.5|20204.5|20219.1|20207.1|20214.2|20202.2|4
1738598180000|2025-02-03 15:56:20|20217.7|20205.7|20221.9|20209.9|20223|20211|20217.7|20205.7|6
1738598190000|2025-02-03 15:56:30|20221.8|20209.8|20218.1|20206.1|20221.8|20209.8|20218.1|20206.1|8
1738598200000|2025-02-03 15:56:40|20216.9|20204.9|20225.6|20213.6|20225.6|20213.6|20216.7|20204.7|13
1738598210000|2025-02-03 15:56:50|20225.3|20213.3|20225.4|20213.4|20226.8|20214.8|20224.2|20212.2|5
1738598220000|2025-02-03 15:57:00|20224.2|20212.2|20228.1|20216.1|20228.1|20216.1|20224.2|20212.2|6
1738598230000|2025-02-03 15:57:10|20226.9|20214.9|20230.7|20218.7|20230.7|20218.7|20226.9|20214.9|11
1738598240000|2025-02-03 15:57:20|20230.8|20218.8|20231.9|20219.9|20231.9|20219.9|20230.8|20218.8|2
1738598250000|2025-02-03 15:57:30|20232|20220|20233.3|20221.3|20233.3|20221.3|20229.4|20217.4|7
1738598260000|2025-02-03 15:57:40|20235.8|20223.8|20240.4|20228.4|20240.4|20228.4|20235.8|20223.8|27
1738598270000|2025-02-03 15:57:50|20236.9|20224.9|20235.7|20223.7|20238.1|20226.1|20235.7|20223.7|8
1738598280000|2025-02-03 15:58:00|20233.4|20221.4|20230.7|20218.7|20233.4|20221.4|20230.7|20218.7|11
1738598290000|2025-02-03 15:58:10|20230.8|20218.8|20230.6|20218.6|20233.1|20221.1|20230.6|20218.6|7
1738598300000|2025-02-03 15:58:20|20230.8|20218.8|20231.8|20219.8|20233.1|20221.1|20230.8|20218.8|11
1738598310000|2025-02-03 15:58:30|20231.9|20219.9|20229.9|20217.9|20231.9|20219.9|20228.4|20216.4|13
1738598320000|2025-02-03 15:58:40|20229.8|20217.8|20229.9|20217.9|20229.9|20217.9|20229.8|20217.8|4
1738598330000|2025-02-03 15:58:50|20229.8|20217.8|20228.5|20216.5|20229.8|20217.8|20226|20214|9
1738598340000|2025-02-03 15:59:00|20226|20214|20223.5|20211.5|20226|20214|20223.5|20211.5|9
1738598350000|2025-02-03 15:59:10|20223.6|20211.6|20223.5|20211.5|20223.6|20211.6|20221.1|20209.1|5
1738598360000|2025-02-03 15:59:20|20222.4|20210.4|20221|20209|20222.4|20210.4|20218.6|20206.6|6
1738598370000|2025-02-03 15:59:30|20219.9|20207.9|20225|20213|20226.2|20214.2|20219.9|20207.9|11
1738598380000|2025-02-03 15:59:40|20226.1|20214.1|20222.6|20210.6|20226.1|20214.1|20221.4|20209.4|11
1738598390000|2025-02-03 15:59:50|20223.7|20211.7|20227.4|20215.4|20227.4|20215.4|20223.7|20211.7|6
1738598400000|2025-02-03 16:00:00|20226.2|20214.2|20227.4|20215.4|20227.4|20215.4|20222.4|20210.4|25
1738598410000|2025-02-03 16:00:10|20228.5|20216.5|20227.4|20215.4|20232.1|20220.1|20227.4|20215.4|8
1738598420000|2025-02-03 16:00:20|20227.1|20215.1|20225.9|20213.9|20227.1|20215.1|20225.9|20213.9|0
1738598430000|2025-02-03 16:00:30|20227.1|20215.1|20227.1|20215.1|20227.1|20215.1|20227.1|20215.1|3
1738598440000|2025-02-03 16:00:40|20228.4|20216.4|20228.4|20216.4|20228.4|20216.4|20228.4|20216.4|0
1738598450000|2025-02-03 16:00:50|20230.7|20218.7|20232.1|20220.1|20232.1|20220.1|20230.7|20218.7|17
1738598460000|2025-02-03 16:01:00|20228.5|20216.5|20239.6|20227.6|20242.1|20230.1|20228.5|20216.5|14
1738598470000|2025-02-03 16:01:10|20239.8|20227.8|20242.1|20230.1|20242.1|20230.1|20239.8|20227.8|1
1738598480000|2025-02-03 16:01:20|20242.3|20230.3|20237.1|20225.1|20242.3|20230.3|20236|20224|19
1738598490000|2025-02-03 16:01:30|20237.3|20225.3|20242.1|20230.1|20242.1|20230.1|20237.1|20225.1|4
1738598500000|2025-02-03 16:01:40|20241|20229|20238.4|20226.4|20243.4|20231.4|20238.4|20226.4|5
1738598510000|2025-02-03 16:01:50|20236|20224|20237.1|20225.1|20237.1|20225.1|20236|20224|2
1738598520000|2025-02-03 16:02:00|20237.2|20225.2|20236|20224|20237.2|20225.2|20234.6|20222.6|4
1738598530000|2025-02-03 16:02:10|20237.1|20225.1|20233.5|20221.5|20237.2|20225.2|20233.5|20221.5|2
1738598540000|2025-02-03 16:02:20|20233.6|20221.6|20230.1|20218.1|20233.6|20221.6|20230.1|20218.1|22
1738598550000|2025-02-03 16:02:30|20228.7|20216.7|20227.6|20215.6|20228.7|20216.7|20226.3|20214.3|5
1738598560000|2025-02-03 16:02:40|20228.7|20216.7|20228.7|20216.7|20228.7|20216.7|20228.7|20216.7|0
1738598570000|2025-02-03 16:02:50|20226.2|20214.2|20226.2|20214.2|20226.2|20214.2|20226.2|20214.2|4
1738598580000|2025-02-03 16:03:00|20226|20214|20226.2|20214.2|20231.2|20219.2|20223.7|20211.7|19
1738598590000|2025-02-03 16:03:10|20224|20212|20226|20214|20226|20214|20221.2|20209.2|17
1738598600000|2025-02-03 16:03:20|20227.1|20215.1|20216|20204|20227.1|20215.1|20214.9|20202.9|9
1738598610000|2025-02-03 16:03:30|20214.6|20202.6|20212.1|20200.1|20217.1|20205.1|20209.6|20197.6|7
1738598620000|2025-02-03 16:03:40|20213.4|20201.4|20212.1|20200.1|20214.7|20202.7|20212.1|20200.1|7
1738598630000|2025-02-03 16:03:50|20211|20199|20206|20194|20211|20199|20205.9|20193.9|12
1738598640000|2025-02-03 16:04:00|20205.8|20193.8|20201|20189|20205.8|20193.8|20198.7|20186.7|11
1738598650000|2025-02-03 16:04:10|20201.1|20189.1|20206.2|20194.2|20206.2|20194.2|20201|20189|10
1738598660000|2025-02-03 16:04:20|20207.4|20195.4|20209.8|20197.8|20212.3|20200.3|20207.3|20195.3|12
1738598670000|2025-02-03 16:04:30|20209.7|20197.7|20212.1|20200.1|20213.5|20201.5|20208.5|20196.5|25
1738598680000|2025-02-03 16:04:40|20212.3|20200.3|20212.3|20200.3|20213.6|20201.6|20212.1|20200.1|15
1738598690000|2025-02-03 16:04:50|20207.3|20195.3|20204.8|20192.8|20207.5|20195.5|20204.8|20192.8|26
1738598700000|2025-02-03 16:05:00|20203.7|20191.7|20191.3|20179.3|20205.1|20193.1|20190.1|20178.1|29
1738598710000|2025-02-03 16:05:10|20190.1|20178.1|20188.8|20176.8|20192.6|20180.6|20187.6|20175.6|37
1738598720000|2025-02-03 16:05:20|20188.9|20176.9|20178.9|20166.9|20188.9|20176.9|20178.9|20166.9|60
1738598730000|2025-02-03 16:05:30|20177.8|20165.8|20167.6|20155.6|20179.1|20167.1|20166.2|20154.2|29
1738598740000|2025-02-03 16:05:40|20164.2|20152.2|20161.2|20149.2|20165.1|20153.1|20161.2|20149.2|26
1738598750000|2025-02-03 16:05:50|20160.1|20148.1|20150.1|20138.1|20160.1|20148.1|20150.1|20138.1|30
1738598760000|2025-02-03 16:06:00|20152.6|20140.6|20150.1|20138.1|20156.2|20144.2|20149.8|20137.8|17
1738598770000|2025-02-03 16:06:10|20153.7|20141.7|20142.6|20130.6|20154.8|20142.8|20142.5|20130.5|34
1738598780000|2025-02-03 16:06:20|20142.3|20130.3|20137.6|20125.6|20142.6|20130.6|20137.6|20125.6|15
1738598790000|2025-02-03 16:06:30|20140.1|20128.1|20135.1|20123.1|20142.6|20130.6|20131.6|20119.6|58
1738598800000|2025-02-03 16:06:40|20136.2|20124.2|20135.1|20123.1|20137.6|20125.6|20132.6|20120.6|22
1738598810000|2025-02-03 16:06:50|20137.6|20125.6|20127.6|20115.6|20137.6|20125.6|20127.6|20115.6|18
1738598820000|2025-02-03 16:07:00|20126.3|20114.3|20121.5|20109.5|20126.3|20114.3|20119.9|20107.9|45
1738598830000|2025-02-03 16:07:10|20120.3|20108.3|20120.3|20108.3|20122.8|20110.8|20115.5|20103.5|24
1738598840000|2025-02-03 16:07:20|20117.9|20105.9|20121.7|20109.7|20127.8|20115.8|20117.9|20105.9|41
1738598850000|2025-02-03 16:07:30|20121.2|20109.2|20118.8|20106.8|20125.1|20113.1|20116.4|20104.4|22
1738598860000|2025-02-03 16:07:40|20121.3|20109.3|20118.9|20106.9|20121.4|20109.4|20115.3|20103.3|26
1738598870000|2025-02-03 16:07:50|20111.4|20099.4|20102.8|20090.8|20112.8|20100.8|20101.4|20089.4|14
1738598880000|2025-02-03 16:08:00|20101.5|20089.5|20091.7|20079.7|20101.5|20089.5|20091.4|20079.4|44
1738598890000|2025-02-03 16:08:10|20090.4|20078.4|20105.1|20093.1|20105.1|20093.1|20090.3|20078.3|18
1738598900000|2025-02-03 16:08:20|20103.8|20091.8|20092.7|20080.7|20105.3|20093.3|20091.5|20079.5|24
1738598910000|2025-02-03 16:08:30|20090.2|20078.2|20093.9|20081.9|20095.3|20083.3|20086.7|20074.7|24
1738598920000|2025-02-03 16:08:40|20090.3|20078.3|20100.1|20088.1|20100.1|20088.1|20085.3|20073.3|27
1738598930000|2025-02-03 16:08:50|20100.3|20088.3|20097.7|20085.7|20102.6|20090.6|20097.7|20085.7|6
1738598940000|2025-02-03 16:09:00|20097.6|20085.6|20117.3|20105.3|20117.3|20105.3|20095.2|20083.2|18
1738598950000|2025-02-03 16:09:10|20118.7|20106.7|20127.4|20115.4|20129.8|20117.8|20116.2|20104.2|26
1738598960000|2025-02-03 16:09:20|20129.6|20117.6|20132.2|20120.2|20133.5|20121.5|20128.5|20116.5|25
1738598970000|2025-02-03 16:09:30|20133.5|20121.5|20134.4|20122.4|20140.4|20128.4|20132.1|20120.1|19
1738598980000|2025-02-03 16:09:40|20133.2|20121.2|20129.4|20117.4|20136.9|20124.9|20127.1|20115.1|9
1738598990000|2025-02-03 16:09:50|20129.5|20117.5|20125.9|20113.9|20129.6|20117.6|20125.9|20113.9|65
1738599000000|2025-02-03 16:10:00|20127.1|20115.1|20129.6|20117.6|20129.6|20117.6|20125.9|20113.9|12
1738599010000|2025-02-03 16:10:10|20128.3|20116.3|20129.6|20117.6|20130.8|20118.8|20127.1|20115.1|6
1738599020000|2025-02-03 16:10:20|20129.3|20117.3|20131.6|20119.6|20131.7|20119.7|20127|20115|20
1738599030000|2025-02-03 16:10:30|20131.7|20119.7|20129.3|20117.3|20131.7|20119.7|20129.1|20117.1|6
1738599040000|2025-02-03 16:10:40|20129.1|20117.1|20129.3|20117.3|20131.8|20119.8|20128.4|20116.4|8
1738599050000|2025-02-03 16:10:50|20128.2|20116.2|20127.1|20115.1|20134.3|20122.3|20127.1|20115.1|13
1738599060000|2025-02-03 16:11:00|20125.8|20113.8|20104.6|20092.6|20126.7|20114.7|20102|20090|31
1738599070000|2025-02-03 16:11:10|20103.2|20091.2|20094.3|20082.3|20107.9|20095.9|20086.7|20074.7|29
1738599080000|2025-02-03 16:11:20|20096.6|20084.6|20101.3|20089.3|20116|20104|20091.8|20079.8|70
1738599090000|2025-02-03 16:11:30|20096.5|20084.5|20108.6|20096.6|20113.8|20101.8|20096.5|20084.5|26
1738599100000|2025-02-03 16:11:40|20106.4|20094.4|20110|20098|20110|20098|20106.4|20094.4|2
1738599110000|2025-02-03 16:11:50|20109.5|20097.5|20121.6|20109.6|20121.6|20109.6|20103.9|20091.9|23
1738599120000|2025-02-03 16:12:00|20121.5|20109.5|20126.4|20114.4|20126.4|20114.4|20119|20107|14
1738599130000|2025-02-03 16:12:10|20124.1|20112.1|20118.9|20106.9|20124.1|20112.1|20118.9|20106.9|18
1738599140000|2025-02-03 16:12:20|20121.6|20109.6|20119.1|20107.1|20123.9|20111.9|20119.1|20107.1|21
1738599150000|2025-02-03 16:12:30|20119|20107|20125.5|20113.5|20125.5|20113.5|20119|20107|26
1738599160000|2025-02-03 16:12:40|20124.3|20112.3|20124.6|20112.6|20126.8|20114.8|20119.3|20107.3|32
1738599170000|2025-02-03 16:12:50|20127.1|20115.1|20127.1|20115.1|20127.1|20115.1|20127.1|20115.1|14
1738599180000|2025-02-03 16:13:00|20126.8|20114.8|20130.7|20118.7|20130.7|20118.7|20125.7|20113.7|23
1738599190000|2025-02-03 16:13:10|20129.6|20117.6|20144.6|20132.6|20145.7|20133.7|20129.6|20117.6|12
1738599200000|2025-02-03 16:13:20|20145.7|20133.7|20149.3|20137.3|20149.3|20137.3|20144.6|20132.6|6
1738599210000|2025-02-03 16:13:30|20150.5|20138.5|20154.3|20142.3|20154.3|20142.3|20148.2|20136.2|9
1738599220000|2025-02-03 16:13:40|20154.1|20142.1|20156.8|20144.8|20157.1|20145.1|20151.8|20139.8|19
1738599230000|2025-02-03 16:13:50|20155.7|20143.7|20159.6|20147.6|20159.6|20147.6|20154.3|20142.3|3
1738599240000|2025-02-03 16:14:00|20159.3|20147.3|20159.6|20147.6|20161.8|20149.8|20159.3|20147.3|9
1738599250000|2025-02-03 16:14:10|20159.4|20147.4|20161.6|20149.6|20164.3|20152.3|20159.4|20147.4|2
1738599260000|2025-02-03 16:14:20|20161.8|20149.8|20154.1|20142.1|20164.3|20152.3|20151.8|20139.8|13
1738599270000|2025-02-03 16:14:30|20155.5|20143.5|20153|20141|20159.2|20147.2|20153|20141|2
1738599280000|2025-02-03 16:14:40|20156.8|20144.8|20143|20131|20156.8|20144.8|20143|20131|15
1738599290000|2025-02-03 16:14:50|20141.7|20129.7|20146.6|20134.6|20146.6|20134.6|20141.7|20129.7|6
1738599300000|2025-02-03 16:15:00|20145.5|20133.5|20146.6|20134.6|20146.7|20134.7|20144.1|20132.1|3
1738599310000|2025-02-03 16:15:10|20145.4|20133.4|20144.1|20132.1|20145.4|20133.4|20142.9|20130.9|4
1738599320000|2025-02-03 16:15:20|20145.4|20133.4|20144.2|20132.2|20149.2|20137.2|20144.2|20132.2|16
1738599330000|2025-02-03 16:15:30|20142.9|20130.9|20136.6|20124.6|20142.9|20130.9|20136.6|20124.6|2
1738599340000|2025-02-03 16:15:40|20136.7|20124.7|20136.8|20124.8|20139.3|20127.3|20135.4|20123.4|3
1738599350000|2025-02-03 16:15:50|20137.9|20125.9|20139.3|20127.3|20140.4|20128.4|20137.9|20125.9|5
1738599360000|2025-02-03 16:16:00|20136.8|20124.8|20131.8|20119.8|20137.9|20125.9|20131.8|20119.8|16
1738599370000|2025-02-03 16:16:10|20133.1|20121.1|20118.2|20106.2|20133.1|20121.1|20118.2|20106.2|8
1738599380000|2025-02-03 16:16:20|20119.3|20107.3|20116.8|20104.8|20119.4|20107.4|20116.8|20104.8|6
1738599390000|2025-02-03 16:16:30|20114.3|20102.3|20119.4|20107.4|20119.5|20107.5|20114.3|20102.3|14
1738599400000|2025-02-03 16:16:40|20119.3|20107.3|20119.5|20107.5|20122|20110|20117|20105|8
1738599410000|2025-02-03 16:16:50|20118.4|20106.4|20118.2|20106.2|20120.6|20108.6|20114.5|20102.5|11
1738599420000|2025-02-03 16:17:00|20117|20105|20115.7|20103.7|20118.3|20106.3|20114.5|20102.5|4
1738599430000|2025-02-03 16:17:10|20115.8|20103.8|20114.5|20102.5|20115.8|20103.8|20112|20100|5
1738599440000|2025-02-03 16:17:20|20113.4|20101.4|20113.2|20101.2|20115.7|20103.7|20112|20100|4
1738599450000|2025-02-03 16:17:30|20113.3|20101.3|20114.5|20102.5|20114.5|20102.5|20113.2|20101.2|3
1738599460000|2025-02-03 16:17:40|20114.6|20102.6|20118.3|20106.3|20120.8|20108.8|20114.6|20102.6|6
1738599470000|2025-02-03 16:17:50|20118.2|20106.2|20118.4|20106.4|20119.5|20107.5|20117|20105|10
1738599480000|2025-02-03 16:18:00|20117.3|20105.3|20123.4|20111.4|20123.4|20111.4|20117.3|20105.3|11
1738599490000|2025-02-03 16:18:10|20123.6|20111.6|20123.5|20111.5|20128.5|20116.5|20123.5|20111.5|9
1738599500000|2025-02-03 16:18:20|20124.8|20112.8|20125.9|20113.9|20127.3|20115.3|20124.8|20112.8|9
1738599510000|2025-02-03 16:18:30|20128.4|20116.4|20128.4|20116.4|20128.4|20116.4|20125.9|20113.9|6
1738599520000|2025-02-03 16:18:40|20127|20115|20122.4|20110.4|20127.1|20115.1|20122.1|20110.1|11
1738599530000|2025-02-03 16:18:50|20120|20108|20118.5|20106.5|20120|20108|20118.4|20106.4|9
1738599540000|2025-02-03 16:19:00|20114.8|20102.8|20108.4|20096.4|20114.8|20102.8|20106|20094|18
1738599550000|2025-02-03 16:19:10|20109.8|20097.8|20110.9|20098.9|20110.9|20098.9|20107.1|20095.1|5
1738599560000|2025-02-03 16:19:20|20111|20099|20110.9|20098.9|20111|20099|20110.9|20098.9|5
1738599570000|2025-02-03 16:19:30|20108.6|20096.6|20100.9|20088.9|20109.8|20097.8|20100.9|20088.9|3
1738599580000|2025-02-03 16:19:40|20102.3|20090.3|20110.9|20098.9|20112.1|20100.1|20102.3|20090.3|5
1738599590000|2025-02-03 16:19:50|20109.6|20097.6|20109.5|20097.5|20109.6|20097.6|20109.5|20097.5|1
1738599600000|2025-02-03 16:20:00|20109.6|20097.6|20104.8|20092.8|20113.4|20101.4|20104.6|20092.6|10
1738599610000|2025-02-03 16:20:10|20105.9|20093.9|20105.9|20093.9|20107.1|20095.1|20104.6|20092.6|7
1738599620000|2025-02-03 16:20:20|20104.7|20092.7|20104.5|20092.5|20104.7|20092.7|20103.4|20091.4|5
1738599630000|2025-02-03 16:20:30|20103.4|20091.4|20105.6|20093.6|20105.6|20093.6|20103.4|20091.4|5
1738599640000|2025-02-03 16:20:40|20105.8|20093.8|20110.6|20098.6|20110.6|20098.6|20105.6|20093.6|25
1738599650000|2025-02-03 16:20:50|20112|20100|20105.8|20093.8|20113.1|20101.1|20104.5|20092.5|19
1738599660000|2025-02-03 16:21:00|20104.5|20092.5|20103.1|20091.1|20104.5|20092.5|20103.1|20091.1|2
1738599670000|2025-02-03 16:21:10|20103.3|20091.3|20109.4|20097.4|20109.4|20097.4|20100.8|20088.8|12
1738599680000|2025-02-03 16:21:20|20109.5|20097.5|20104.5|20092.5|20109.5|20097.5|20104.3|20092.3|2
1738599690000|2025-02-03 16:21:30|20107.9|20095.9|20108.1|20096.1|20109.5|20097.5|20107.9|20095.9|5
1738599700000|2025-02-03 16:21:40|20108.3|20096.3|20108.1|20096.1|20108.3|20096.3|20103.3|20091.3|10
1738599710000|2025-02-03 16:21:50|20105.6|20093.6|20105.6|20093.6|20105.6|20093.6|20105.4|20093.4|4
1738599720000|2025-02-03 16:22:00|20105.5|20093.5|20100.6|20088.6|20105.5|20093.5|20100.6|20088.6|7
1738599730000|2025-02-03 16:22:10|20105.6|20093.6|20105.5|20093.5|20105.6|20093.6|20105.5|20093.5|1
1738599740000|2025-02-03 16:22:20|20105.4|20093.4|20105.6|20093.6|20106.8|20094.8|20104.4|20092.4|6
1738599750000|2025-02-03 16:22:30|20105.8|20093.8|20110.9|20098.9|20113.4|20101.4|20105.8|20093.8|15
1738599760000|2025-02-03 16:22:40|20111.1|20099.1|20113.4|20101.4|20113.4|20101.4|20111.1|20099.1|2
1738599770000|2025-02-03 16:22:50|20113.3|20101.3|20108.1|20096.1|20113.4|20101.4|20108.1|20096.1|3
1738599780000|2025-02-03 16:23:00|20111.9|20099.9|20105.6|20093.6|20111.9|20099.9|20104.4|20092.4|15
1738599790000|2025-02-03 16:23:10|20103.1|20091.1|20104.5|20092.5|20105.6|20093.6|20103.1|20091.1|14
1738599800000|2025-02-03 16:23:20|20103.1|20091.1|20099.5|20087.5|20103.1|20091.1|20095.6|20083.6|17
1738599810000|2025-02-03 16:23:30|20098.4|20086.4|20104.7|20092.7|20107.2|20095.2|20095.6|20083.6|15
1738599820000|2025-02-03 16:23:40|20108.4|20096.4|20107|20095|20108.5|20096.5|20104.7|20092.7|5
1738599830000|2025-02-03 16:23:50|20107.2|20095.2|20113.5|20101.5|20113.5|20101.5|20107.2|20095.2|6
1738599840000|2025-02-03 16:24:00|20113.4|20101.4|20118.7|20106.7|20122.5|20110.5|20113.4|20101.4|17
1738599850000|2025-02-03 16:24:10|20118.6|20106.6|20116.1|20104.1|20119.7|20107.7|20112.5|20100.5|17
1738599860000|2025-02-03 16:24:20|20115|20103|20117.5|20105.5|20118.6|20106.6|20112.5|20100.5|7
1738599870000|2025-02-03 16:24:30|20118.6|20106.6|20117|20105|20118.6|20106.6|20114.7|20102.7|6
1738599880000|2025-02-03 16:24:40|20115.9|20103.9|20120.9|20108.9|20120.9|20108.9|20113.4|20101.4|17
1738599890000|2025-02-03 16:24:50|20121|20109|20118.4|20106.4|20123.4|20111.4|20118.4|20106.4|11
1738599900000|2025-02-03 16:25:00|20118.5|20106.5|20122.2|20110.2|20123.4|20111.4|20118.4|20106.4|11
1738599910000|2025-02-03 16:25:10|20123.4|20111.4|20117.2|20105.2|20123.5|20111.5|20117.2|20105.2|31
1738599920000|2025-02-03 16:25:20|20117|20105|20113.4|20101.4|20117.1|20105.1|20112.2|20100.2|8
1738599930000|2025-02-03 16:25:30|20112.2|20100.2|20107.2|20095.2|20112.2|20100.2|20107|20095|0
1738599940000|2025-02-03 16:25:40|20108.3|20096.3|20112|20100|20112.1|20100.1|20108.3|20096.3|4
1738599950000|2025-02-03 16:25:50|20117.2|20105.2|20113.3|20101.3|20117.2|20105.2|20112|20100|12
1738599960000|2025-02-03 16:26:00|20112.2|20100.2|20112|20100|20114.5|20102.5|20110.8|20098.8|8
1738599970000|2025-02-03 16:26:10|20112.2|20100.2|20117|20105|20117|20105|20112.2|20100.2|4
1738599980000|2025-02-03 16:26:20|20115.7|20103.7|20115.7|20103.7|20115.7|20103.7|20115.7|20103.7|0
1738599990000|2025-02-03 16:26:30|20117|20105|20117.1|20105.1|20118.3|20106.3|20117|20105|3
1738600000000|2025-02-03 16:26:40|20117|20105|20119.7|20107.7|20119.7|20107.7|20113.3|20101.3|18
1738600010000|2025-02-03 16:26:50|20120.8|20108.8|20120.8|20108.8|20123.3|20111.3|20120.8|20108.8|7
1738600020000|2025-02-03 16:27:00|20121|20109|20118.3|20106.3|20121|20109|20117.2|20105.2|3
1738600030000|2025-02-03 16:27:10|20118.2|20106.2|20119.9|20107.9|20119.9|20107.9|20116|20104|4
1738600040000|2025-02-03 16:27:20|20114.7|20102.7|20111.2|20099.2|20114.7|20102.7|20111.2|20099.2|12
1738600050000|2025-02-03 16:27:30|20111.3|20099.3|20120.1|20108.1|20121.4|20109.4|20111.3|20099.3|8
1738600060000|2025-02-03 16:27:40|20120.2|20108.2|20111.3|20099.3|20120.2|20108.2|20111.3|20099.3|3
1738600070000|2025-02-03 16:27:50|20109.9|20097.9|20108.7|20096.7|20111.3|20099.3|20107.4|20095.4|4
1738600080000|2025-02-03 16:28:00|20107.6|20095.6|20106.1|20094.1|20107.6|20095.6|20106.1|20094.1|0
1738600090000|2025-02-03 16:28:10|20108.6|20096.6|20107.4|20095.4|20108.6|20096.6|20107.4|20095.4|5
1738600100000|2025-02-03 16:28:20|20108.6|20096.6|20113.6|20101.6|20114.7|20102.7|20104.7|20092.7|10
1738600110000|2025-02-03 16:28:30|20113.8|20101.8|20114.7|20102.7|20116.2|20104.2|20113.6|20101.6|12
1738600120000|2025-02-03 16:28:40|20113.6|20101.6|20112.4|20100.4|20113.6|20101.6|20109.7|20097.7|3
1738600130000|2025-02-03 16:28:50|20117.1|20105.1|20112.2|20100.2|20117.2|20105.2|20112.2|20100.2|7
1738600140000|2025-02-03 16:29:00|20111.1|20099.1|20107.4|20095.4|20112.2|20100.2|20107.4|20095.4|6
1738600150000|2025-02-03 16:29:10|20107.3|20095.3|20094.9|20082.9|20107.3|20095.3|20094.9|20082.9|16
1738600160000|2025-02-03 16:29:20|20093.6|20081.6|20092.5|20080.5|20093.8|20081.8|20092.4|20080.4|4
1738600170000|2025-02-03 16:29:30|20092.4|20080.4|20091.3|20079.3|20092.4|20080.4|20091.1|20079.1|3
1738600180000|2025-02-03 16:29:40|20088.8|20076.8|20089.9|20077.9|20091.3|20079.3|20087.7|20075.7|11
1738600190000|2025-02-03 16:29:50|20090|20078|20092.4|20080.4|20092.7|20080.7|20090|20078|3
1738600200000|2025-02-03 16:30:00|20092.7|20080.7|20082.4|20070.4|20092.7|20080.7|20082.4|20070.4|9
1738600210000|2025-02-03 16:30:10|20081.3|20069.3|20081.2|20069.2|20081.3|20069.3|20079.9|20067.9|4
1738600220000|2025-02-03 16:30:20|20081.3|20069.3|20077.4|20065.4|20082.4|20070.4|20072.4|20060.4|13
1738600230000|2025-02-03 16:30:30|20077.5|20065.5|20072.4|20060.4|20077.7|20065.7|20067.4|20055.4|16
1738600240000|2025-02-03 16:30:40|20071.3|20059.3|20082.5|20070.5|20082.5|20070.5|20071.3|20059.3|7
1738600250000|2025-02-03 16:30:50|20083.6|20071.6|20083.8|20071.8|20083.8|20071.8|20080.2|20068.2|4
1738600260000|2025-02-03 16:31:00|20084.9|20072.9|20087.5|20075.5|20088.7|20076.7|20081.3|20069.3|9
1738600270000|2025-02-03 16:31:10|20087.4|20075.4|20093.5|20081.5|20094.9|20082.9|20087.4|20075.4|9
1738600280000|2025-02-03 16:31:20|20093.7|20081.7|20094.9|20082.9|20094.9|20082.9|20093.5|20081.5|2
1738600290000|2025-02-03 16:31:30|20094.8|20082.8|20098.7|20086.7|20098.7|20086.7|20091.2|20079.2|13
1738600300000|2025-02-03 16:31:40|20097.4|20085.4|20098.5|20086.5|20099.9|20087.9|20097.4|20085.4|2
1738600310000|2025-02-03 16:31:50|20098.7|20086.7|20097.4|20085.4|20098.7|20086.7|20094.9|20082.9|3
1738600320000|2025-02-03 16:32:00|20094.9|20082.9|20101|20089|20101|20089|20094.9|20082.9|5
1738600330000|2025-02-03 16:32:10|20103.5|20091.5|20099.7|20087.7|20103.5|20091.5|20098.7|20086.7|11
1738600340000|2025-02-03 16:32:20|20100.8|20088.8|20096|20084|20100.8|20088.8|20095|20083|9
1738600350000|2025-02-03 16:32:30|20097.4|20085.4|20098.5|20086.5|20098.5|20086.5|20096|20084|6
1738600360000|2025-02-03 16:32:40|20099.9|20087.9|20098.5|20086.5|20099.9|20087.9|20098.5|20086.5|3
1738600370000|2025-02-03 16:32:50|20097.2|20085.2|20099.7|20087.7|20101|20089|20094.7|20082.7|19
1738600380000|2025-02-03 16:33:00|20099.9|20087.9|20098.5|20086.5|20101|20089|20098.5|20086.5|8
1738600400000|2025-02-03 16:33:20|20100.8|20088.8|20103.5|20091.5|20103.5|20091.5|20100.8|20088.8|6
1738600410000|2025-02-03 16:33:30|20104.9|20092.9|20108.5|20096.5|20108.5|20096.5|20103.5|20091.5|6
1738600420000|2025-02-03 16:33:40|20109.9|20097.9|20104.7|20092.7|20109.9|20097.9|20104.7|20092.7|13
1738600430000|2025-02-03 16:33:50|20104.8|20092.8|20104.7|20092.7|20104.8|20092.8|20104.7|20092.7|2
1738600440000|2025-02-03 16:34:00|20103.5|20091.5|20103.5|20091.5|20103.5|20091.5|20101|20089|10
1738600450000|2025-02-03 16:34:10|20105.9|20093.9|20104.7|20092.7|20105.9|20093.9|20103.5|20091.5|3
1738600460000|2025-02-03 16:34:20|20103.3|20091.3|20103.3|20091.3|20103.3|20091.3|20102.2|20090.2|4
1738600470000|2025-02-03 16:34:30|20103.5|20091.5|20097.4|20085.4|20103.5|20091.5|20097.4|20085.4|17
1738600480000|2025-02-03 16:34:40|20097.3|20085.3|20096|20084|20097.4|20085.4|20096|20084|12
1738600490000|2025-02-03 16:34:50|20095.8|20083.8|20092.4|20080.4|20095.8|20083.8|20092.4|20080.4|3
1738600500000|2025-02-03 16:35:00|20090.9|20078.9|20098.5|20086.5|20098.5|20086.5|20090.9|20078.9|7
1738600510000|2025-02-03 16:35:10|20098.4|20086.4|20097.3|20085.3|20098.4|20086.4|20096|20084|19
1738600520000|2025-02-03 16:35:20|20097.4|20085.4|20086.1|20074.1|20097.4|20085.4|20086.1|20074.1|20
1738600530000|2025-02-03 16:35:30|20087.3|20075.3|20093.4|20081.4|20093.4|20081.4|20087.3|20075.3|15
1738600540000|2025-02-03 16:35:40|20093.5|20081.5|20093.3|20081.3|20094.7|20082.7|20093.3|20081.3|5
1738600550000|2025-02-03 16:35:50|20093.4|20081.4|20090.9|20078.9|20094.7|20082.7|20089.7|20077.7|11
1738600560000|2025-02-03 16:36:00|20095.8|20083.8|20092.2|20080.2|20095.8|20083.8|20092.2|20080.2|11
1738600570000|2025-02-03 16:36:10|20093.3|20081.3|20116.9|20104.9|20116.9|20104.9|20093.3|20081.3|16
1738600580000|2025-02-03 16:36:20|20116.8|20104.8|20118|20106|20120.7|20108.7|20116.8|20104.8|3
1738600590000|2025-02-03 16:36:30|20118.2|20106.2|20110.8|20098.8|20118.2|20106.2|20110.8|20098.8|13
1738600600000|2025-02-03 16:36:40|20110.9|20098.9|20109.6|20097.6|20114.6|20102.6|20109.6|20097.6|9
1738600610000|2025-02-03 16:36:50|20110.8|20098.8|20108.3|20096.3|20110.8|20098.8|20108.3|20096.3|2
1738600620000|2025-02-03 16:37:00|20108.4|20096.4|20103.4|20091.4|20109.6|20097.6|20103.4|20091.4|4
1738600630000|2025-02-03 16:37:10|20101.1|20089.1|20095.8|20083.8|20101.1|20089.1|20095.8|20083.8|38
1738600640000|2025-02-03 16:37:20|20092.1|20080.1|20091|20079|20092.1|20080.1|20089.6|20077.6|6
1738600660000|2025-02-03 16:37:40|20087.3|20075.3|20075.8|20063.8|20088.4|20076.4|20074.6|20062.6|22
1738600670000|2025-02-03 16:37:50|20074.6|20062.6|20075.9|20063.9|20075.9|20063.9|20073.5|20061.5|7
1738600680000|2025-02-03 16:38:00|20076|20064|20078.3|20066.3|20078.5|20066.5|20076|20064|5
1738600690000|2025-02-03 16:38:10|20078.4|20066.4|20073.3|20061.3|20079.6|20067.6|20073.3|20061.3|16
1738600700000|2025-02-03 16:38:20|20074.6|20062.6|20073.5|20061.5|20075.9|20063.9|20073.5|20061.5|16
1738600710000|2025-02-03 16:38:30|20075.8|20063.8|20073.4|20061.4|20075.8|20063.8|20073.4|20061.4|3
1738600720000|2025-02-03 16:38:40|20073.5|20061.5|20062.1|20050.1|20073.5|20061.5|20061|20049|6
1738600730000|2025-02-03 16:38:50|20062.3|20050.3|20067.1|20055.1|20071|20059|20062.3|20050.3|20
1738600740000|2025-02-03 16:39:00|20067.2|20055.2|20066|20054|20073.6|20061.6|20066|20054|28
1738600750000|2025-02-03 16:39:10|20064.9|20052.9|20051|20039|20064.9|20052.9|20048.7|20036.7|21
1738600760000|2025-02-03 16:39:20|20051.1|20039.1|20049.9|20037.9|20052.4|20040.4|20048.7|20036.7|11
1738600770000|2025-02-03 16:39:30|20047.5|20035.5|20039|20027|20047.5|20035.5|20036.6|20024.6|48
1738600780000|2025-02-03 16:39:40|20039.1|20027.1|20013.2|20001.2|20039.1|20027.1|20010.9|19998.9|74
1738600790000|2025-02-03 16:39:50|20014.3|20002.3|19992.3|19980.3|20014.3|20002.3|19978.3|19966.3|53
1738600800000|2025-02-03 16:40:00|19991|19979|19978.1|19966.1|19991|19979|19977.9|19965.9|59
1738600810000|2025-02-03 16:40:10|19975.6|19963.6|19970.9|19958.9|19975.6|19963.6|19963.4|19951.4|53
1738600820000|2025-02-03 16:40:20|19968.3|19956.3|19958.3|19946.3|19968.5|19956.5|19958.3|19946.3|24
1738600830000|2025-02-03 16:40:30|19955.8|19943.8|19968.3|19956.3|19968.3|19956.3|19933.1|19921.1|84
1738600840000|2025-02-03 16:40:40|19970.6|19958.6|19977.7|19965.7|19980.4|19968.4|19966.5|19954.5|34
1738600850000|2025-02-03 16:40:50|19977.6|19965.6|19970.3|19958.3|19988.7|19976.7|19970.3|19958.3|20
1738600860000|2025-02-03 16:41:00|19967.6|19955.6|19958.1|19946.1|19967.6|19955.6|19957.8|19945.8|30
1738600870000|2025-02-03 16:41:10|19959.3|19947.3|19963.3|19951.3|19963.3|19951.3|19958.3|19946.3|11
1738600880000|2025-02-03 16:41:20|19963.1|19951.1|19973.1|19961.1|19979.2|19967.2|19963.1|19951.1|22
1738600890000|2025-02-03 16:41:30|19971.9|19959.9|19959.4|19947.4|19971.9|19959.9|19957.8|19945.8|33
1738600900000|2025-02-03 16:41:40|19959.2|19947.2|19955.1|19943.1|19960.3|19948.3|19951.6|19939.6|57
1738600910000|2025-02-03 16:41:50|19956.4|19944.4|19967.6|19955.6|19968.7|19956.7|19956.4|19944.4|15
1738600920000|2025-02-03 16:42:00|19972.3|19960.3|19981.3|19969.3|19983.7|19971.7|19968.8|19956.8|20
1738600930000|2025-02-03 16:42:10|19983.7|19971.7|19986.2|19974.2|19986.2|19974.2|19978.7|19966.7|41
1738600940000|2025-02-03 16:42:20|19984.8|19972.8|19973.7|19961.7|19984.8|19972.8|19972.6|19960.6|44
1738600950000|2025-02-03 16:42:30|19969.8|19957.8|19972.6|19960.6|19973.8|19961.8|19965|19953|14
1738600960000|2025-02-03 16:42:40|19977.6|19965.6|19972.6|19960.6|19978.7|19966.7|19971.4|19959.4|12
1738600970000|2025-02-03 16:42:50|19976.2|19964.2|19978.9|19966.9|19981.3|19969.3|19976.2|19964.2|15
1738600980000|2025-02-03 16:43:00|19975.3|19963.3|19975.1|19963.1|19976.4|19964.4|19973.9|19961.9|10
1738600990000|2025-02-03 16:43:10|19976.2|19964.2|19965.3|19953.3|19976.2|19964.2|19960.3|19948.3|40
1738601000000|2025-02-03 16:43:20|19962.8|19950.8|19958.7|19946.7|19963.9|19951.9|19958.7|19946.7|17
1738601010000|2025-02-03 16:43:30|19958.9|19946.9|19981.4|19969.4|19982.7|19970.7|19958.9|19946.9|28
1738601020000|2025-02-03 16:43:40|19978.8|19966.8|19992.6|19980.6|19993.7|19981.7|19978.8|19966.8|13
1738601030000|2025-02-03 16:43:50|19992.7|19980.7|19992.5|19980.5|19993.8|19981.8|19990.1|19978.1|13
1738601040000|2025-02-03 16:44:00|19991.3|19979.3|19982.6|19970.6|19991.3|19979.3|19980|19968|10
1738601050000|2025-02-03 16:44:10|19982.3|19970.3|19974.8|19962.8|19985.1|19973.1|19974.8|19962.8|15
1738601060000|2025-02-03 16:44:20|19974.9|19962.9|19967.6|19955.6|19977.6|19965.6|19967.6|19955.6|9
1738601070000|2025-02-03 16:44:30|19967.3|19955.3|19967.8|19955.8|19967.8|19955.8|19965.1|19953.1|14
1738601080000|2025-02-03 16:44:40|19963.7|19951.7|19956.2|19944.2|19963.7|19951.7|19951.2|19939.2|15
1738601090000|2025-02-03 16:44:50|19958.7|19946.7|19953.7|19941.7|19958.7|19946.7|19952.6|19940.6|21
1738601100000|2025-02-03 16:45:00|19956|19944|19945.7|19933.7|19956|19944|19943.2|19931.2|81
1738601110000|2025-02-03 16:45:10|19948.1|19936.1|19949.6|19937.6|19949.6|19937.6|19943.2|19931.2|43
1738601120000|2025-02-03 16:45:20|19949.4|19937.4|19948.2|19936.2|19949.5|19937.5|19945.7|19933.7|20
1738601130000|2025-02-03 16:45:30|19952.1|19940.1|19948.5|19936.5|19953.3|19941.3|19948.5|19936.5|9
1738601140000|2025-02-03 16:45:40|19949.6|19937.6|19948.5|19936.5|19949.6|19937.6|19947.3|19935.3|3
1738601150000|2025-02-03 16:45:50|19947.3|19935.3|19949.8|19937.8|19949.8|19937.8|19947.3|19935.3|7
1738601160000|2025-02-03 16:46:00|19950.7|19938.7|19953.6|19941.6|19954.7|19942.7|19948.5|19936.5|13
1738601170000|2025-02-03 16:46:10|19953.5|19941.5|19962.1|19950.1|19962.1|19950.1|19953.5|19941.5|12
1738601180000|2025-02-03 16:46:20|19962.2|19950.2|19960.7|19948.7|19962.2|19950.2|19959.6|19947.6|2
1738601190000|2025-02-03 16:46:30|19962.1|19950.1|19968.2|19956.2|19968.2|19956.2|19962.1|19950.1|51
1738601200000|2025-02-03 16:46:40|19967|19955|19965.8|19953.8|19968.3|19956.3|19965.7|19953.7|13
1738601210000|2025-02-03 16:46:50|19967|19955|19967.2|19955.2|19971|19959|19966|19954|11
1738601220000|2025-02-03 16:47:00|19968.4|19956.4|19963.4|19951.4|19968.4|19956.4|19962.1|19950.1|11
1738601230000|2025-02-03 16:47:10|19962.2|19950.2|19959.6|19947.6|19962.2|19950.2|19959.6|19947.6|5
1738601240000|2025-02-03 16:47:20|19962|19950|19960.7|19948.7|19963.1|19951.1|19958.2|19946.2|13
1738601250000|2025-02-03 16:47:30|19960.6|19948.6|19962.1|19950.1|19963.2|19951.2|19960.6|19948.6|5
1738601260000|2025-02-03 16:47:40|19964.6|19952.6|19965.8|19953.8|19965.8|19953.8|19963.2|19951.2|13
1738601270000|2025-02-03 16:47:50|19965.9|19953.9|19969.3|19957.3|19970.8|19958.8|19965.9|19953.9|13
1738601280000|2025-02-03 16:48:00|19968.2|19956.2|19959.7|19947.7|19968.2|19956.2|19959.7|19947.7|33
1738601290000|2025-02-03 16:48:10|19959.6|19947.6|19964.6|19952.6|19964.6|19952.6|19959.6|19947.6|12
1738601300000|2025-02-03 16:48:20|19964.5|19952.5|19964.8|19952.8|19968.4|19956.4|19964.5|19952.5|1
1738601310000|2025-02-03 16:48:30|19967.3|19955.3|19967.3|19955.3|19969.8|19957.8|19967.3|19955.3|16
1738601320000|2025-02-03 16:48:40|19968.4|19956.4|19973.3|19961.3|19973.3|19961.3|19967.3|19955.3|11
1738601330000|2025-02-03 16:48:50|19970.9|19958.9|19963.4|19951.4|19970.9|19958.9|19963.4|19951.4|10
1738601340000|2025-02-03 16:49:00|19968|19956|19967.3|19955.3|19968.4|19956.4|19967.1|19955.1|11
1738601350000|2025-02-03 16:49:10|19967.2|19955.2|19962.1|19950.1|19967.3|19955.3|19961.1|19949.1|11
1738601360000|2025-02-03 16:49:20|19960.9|19948.9|19963.3|19951.3|19963.3|19951.3|19950.9|19938.9|26
1738601370000|2025-02-03 16:49:30|19964.6|19952.6|19970.7|19958.7|19970.7|19958.7|19964.6|19952.6|20
1738601380000|2025-02-03 16:49:40|19973.2|19961.2|19973.2|19961.2|19973.2|19961.2|19968.2|19956.2|13
1738601390000|2025-02-03 16:49:50|19970.7|19958.7|19963.2|19951.2|19970.7|19958.7|19961.8|19949.8|24
1738601400000|2025-02-03 16:50:00|19962.1|19950.1|19964.6|19952.6|19965.8|19953.8|19962.1|19950.1|13
1738601410000|2025-02-03 16:50:10|19964.4|19952.4|19958.2|19946.2|19964.6|19952.6|19958.2|19946.2|11
1738601420000|2025-02-03 16:50:20|19960.7|19948.7|19960.6|19948.6|19962.1|19950.1|19960.6|19948.6|11
1738601430000|2025-02-03 16:50:30|19960.5|19948.5|19960.5|19948.5|19960.7|19948.7|19958.2|19946.2|5
1738601440000|2025-02-03 16:50:40|19960.6|19948.6|19963|19951|19965.5|19953.5|19960.5|19948.5|16
1738601450000|2025-02-03 16:50:50|||||||||3
1738601460000|2025-02-03 16:51:00|19959.3|19947.3|19961.8|19949.8|19963|19951|19959.3|19947.3|16
1738601470000|2025-02-03 16:51:10|19963|19951|19968|19956|19970.5|19958.5|19963|19951|10
1738601480000|2025-02-03 16:51:20|19966.6|19954.6|19968|19956|19968|19956|19966.6|19954.6|11
1738601490000|2025-02-03 16:51:30|19970.2|19958.2|19975.5|19963.5|19975.5|19963.5|19970.2|19958.2|12
1738601500000|2025-02-03 16:51:40|19976.6|19964.6|19977.7|19965.7|19980.1|19968.1|19976.5|19964.5|8
1738601510000|2025-02-03 16:51:50|19977.6|19965.6|19978.8|19966.8|19978.9|19966.9|19977.6|19965.6|3
1738601520000|2025-02-03 16:52:00|19980|19968|19972.7|19960.7|19981.1|19969.1|19972.7|19960.7|30
1738601530000|2025-02-03 16:52:10|19975.2|19963.2|19970.4|19958.4|19975.2|19963.2|19970.4|19958.4|6
1738601540000|2025-02-03 16:52:20|19972.9|19960.9|19972.9|19960.9|19972.9|19960.9|19971.8|19959.8|3
1738601550000|2025-02-03 16:52:30|19971.6|19959.6|19975.7|19963.7|19976.9|19964.9|19971.6|19959.6|4
1738601560000|2025-02-03 16:52:40|19970.4|19958.4|19957.9|19945.9|19970.4|19958.4|19955.3|19943.3|30
1738601570000|2025-02-03 16:52:50|19955.4|19943.4|19955.7|19943.7|19956.8|19944.8|19955.3|19943.3|15
1738601580000|2025-02-03 16:53:00|19955.4|19943.4|19955.4|19943.4|19955.7|19943.7|19955.3|19943.3|13
1738601590000|2025-02-03 16:53:10|19956.8|19944.8|19935.7|19923.7|19956.8|19944.8|19935.4|19923.4|52
1738601600000|2025-02-03 16:53:20|19927.9|19915.9|19930.7|19918.7|19930.8|19918.8|19925.7|19913.7|23
1738601610000|2025-02-03 16:53:30|19930.8|19918.8|19937|19925|19937.2|19925.2|19930.8|19918.8|16
1738601620000|2025-02-03 16:53:40|19938.3|19926.3|19934.5|19922.5|19939.5|19927.5|19933.3|19921.3|20
1738601630000|2025-02-03 16:53:50|19934.8|19922.8|19929.9|19917.9|19934.8|19922.8|19928.4|19916.4|20
1738601640000|2025-02-03 16:54:00|19930|19918|19919.8|19907.8|19930|19918|19919.8|19907.8|18
1738601650000|2025-02-03 16:54:10|19920.9|19908.9|19908.8|19896.8|19921.1|19909.1|19907.4|19895.4|9
1738601660000|2025-02-03 16:54:20|19918.6|19906.6|19921.1|19909.1|19924.9|19912.9|19908.8|19896.8|103
1738601670000|2025-02-03 16:54:30|19920|19908|19926|19914|19929.8|19917.8|19918.6|19906.6|25
1738601680000|2025-02-03 16:54:40|19924.8|19912.8|19923.6|19911.6|19926.3|19914.3|19922.4|19910.4|24
1738601690000|2025-02-03 16:54:50|19924.8|19912.8|19921.3|19909.3|19928.5|19916.5|19920|19908|32
1738601700000|2025-02-03 16:55:00|19921.1|19909.1|19919.1|19907.1|19922.3|19910.3|19918|19906|15
1738601710000|2025-02-03 16:55:10|19919.2|19907.2|19930.2|19918.2|19930.2|19918.2|19916.6|19904.6|34
1738601720000|2025-02-03 16:55:20|19930.5|19918.5|19927.7|19915.7|19935.2|19923.2|19925.2|19913.2|21
1738601730000|2025-02-03 16:55:30|19931.4|19919.4|19935.2|19923.2|19935.2|19923.2|19930.2|19918.2|14
1738601740000|2025-02-03 16:55:40|19936.4|19924.4|19957.3|19945.3|19957.3|19945.3|19936.4|19924.4|19
1738601750000|2025-02-03 16:55:50|19957.5|19945.5|19958.6|19946.6|19959.8|19947.8|19956.1|19944.1|16
1738601760000|2025-02-03 16:56:00|19957.5|19945.5|19962.3|19950.3|19962.3|19950.3|19956.1|19944.1|64
1738601770000|2025-02-03 16:56:10|19961.1|19949.1|19958.7|19946.7|19961.1|19949.1|19957.3|19945.3|15
1738601780000|2025-02-03 16:56:20|19957.5|19945.5|19962.3|19950.3|19962.3|19950.3|19950|19938|29
1738601790000|2025-02-03 16:56:30|19959.8|19947.8|19966.9|19954.9|19966.9|19954.9|19957.3|19945.3|13
1738601800000|2025-02-03 16:56:40|19968.2|19956.2|19961.8|19949.8|19969.4|19957.4|19957|19945|35
1738601810000|2025-02-03 16:56:50|19960.7|19948.7|19959.5|19947.5|19960.7|19948.7|19957|19945|4
1738601820000|2025-02-03 16:57:00|19959.9|19947.9|19962|19950|19968.2|19956.2|19959.9|19947.9|14
1738601830000|2025-02-03 16:57:10|19963.2|19951.2|19963.2|19951.2|19963.2|19951.2|19955.8|19943.8|19
1738601840000|2025-02-03 16:57:20|19963|19951|19963.3|19951.3|19964.5|19952.5|19958.2|19946.2|38
1738601850000|2025-02-03 16:57:30|19963.1|19951.1|19975.5|19963.5|19975.5|19963.5|19963.1|19951.1|8
1738601860000|2025-02-03 16:57:40|19976.8|19964.8|19973.1|19961.1|19976.8|19964.8|19973.1|19961.1|10
1738601870000|2025-02-03 16:57:50|19974.3|19962.3|19969.5|19957.5|19975.5|19963.5|19969.5|19957.5|7
1738601880000|2025-02-03 16:58:00|19969.3|19957.3|19964.7|19952.7|19969.5|19957.5|19964.7|19952.7|13
1738601890000|2025-02-03 16:58:10|19965.9|19953.9|19968.5|19956.5|19970.9|19958.9|19965.9|19953.9|8
1738601900000|2025-02-03 16:58:20|19968.4|19956.4|19966.1|19954.1|19968.5|19956.5|19966.1|19954.1|1
1738601910000|2025-02-03 16:58:30|19966|19954|19963.5|19951.5|19967.2|19955.2|19963.5|19951.5|1
1738601920000|2025-02-03 16:58:40|19965.9|19953.9|19964.7|19952.7|19965.9|19953.9|19962.2|19950.2|6
1738601930000|2025-02-03 16:58:50|19965.9|19953.9|19968.4|19956.4|19968.4|19956.4|19964.7|19952.7|4
1738601940000|2025-02-03 16:59:00|19968.5|19956.5|19973.4|19961.4|19973.4|19961.4|19967.2|19955.2|2
1738601950000|2025-02-03 16:59:10|19972.2|19960.2|19975|19963|19975.9|19963.9|19972.2|19960.2|17
1738601960000|2025-02-03 16:59:20|19974.7|19962.7|19971.1|19959.1|19974.7|19962.7|19969.7|19957.7|20
1738601970000|2025-02-03 16:59:30|19971.2|19959.2|19973.6|19961.6|19973.6|19961.6|19971.1|19959.1|7
1738601980000|2025-02-03 16:59:40|19979.7|19967.7|19977.4|19965.4|19980.9|19968.9|19977.2|19965.2|11
1738601990000|2025-02-03 16:59:50|19972.5|19960.5|19962.5|19950.5|19972.5|19960.5|19960|19948|18
1738602000000|2025-02-03 17:00:00|19963.4|19951.4|19958.3|19946.3|19964.7|19952.7|19958.3|19946.3|21
1738602010000|2025-02-03 17:00:10|19958.4|19946.4|19962|19950|19962|19950|19958.3|19946.3|24
1738602020000|2025-02-03 17:00:20|19962.2|19950.2|19968.2|19956.2|19968.2|19956.2|19962.2|19950.2|9
1738602030000|2025-02-03 17:00:30|19969.5|19957.5|19968.4|19956.4|19969.5|19957.5|19966.9|19954.9|8
1738602040000|2025-02-03 17:00:40|19968.5|19956.5|19964.5|19952.5|19970.4|19958.4|19962|19950|11
1738602050000|2025-02-03 17:00:50|19964.3|19952.3|19950.2|19938.2|19964.3|19952.3|19946.8|19934.8|11
1738602060000|2025-02-03 17:01:00|19950.3|19938.3|19957.7|19945.7|19957.7|19945.7|19946.8|19934.8|24
1738602070000|2025-02-03 17:01:10|19958.9|19946.9|19958.8|19946.8|19961.3|19949.3|19952.7|19940.7|10
1738602080000|2025-02-03 17:01:20|19957.4|19945.4|19966.3|19954.3|19966.3|19954.3|19957.4|19945.4|8
1738602090000|2025-02-03 17:01:30|19964.9|19952.9|19961.3|19949.3|19965.2|19953.2|19961.2|19949.2|35
1738602100000|2025-02-03 17:01:40|19959.9|19947.9|19953.8|19941.8|19959.9|19947.9|19953.6|19941.6|22
1738602110000|2025-02-03 17:01:50|19956.2|19944.2|19956.2|19944.2|19957.4|19945.4|19956.2|19944.2|8
1738602120000|2025-02-03 17:02:00|19953.8|19941.8|19952.4|19940.4|19953.8|19941.8|19951.3|19939.3|3
1738602130000|2025-02-03 17:02:10|19952.5|19940.5|19953.6|19941.6|19954.9|19942.9|19949.9|19937.9|22
1738602140000|2025-02-03 17:02:20|19953.5|19941.5|19943.4|19931.4|19953.5|19941.5|19937.2|19925.2|57
1738602150000|2025-02-03 17:02:30|19945.8|19933.8|19950.8|19938.8|19950.8|19938.8|19945.7|19933.7|5
1738602160000|2025-02-03 17:02:40|19953.3|19941.3|19958.3|19946.3|19958.3|19946.3|19953.3|19941.3|13
1738602170000|2025-02-03 17:02:50|19960.8|19948.8|19959.4|19947.4|19961.9|19949.9|19958.5|19946.5|10
1738602180000|2025-02-03 17:03:00|19960.8|19948.8|19958.3|19946.3|19968.1|19956.1|19958.2|19946.2|13
1738602190000|2025-02-03 17:03:10|19959.4|19947.4|19948|19936|19959.6|19947.6|19945.7|19933.7|9
1738602200000|2025-02-03 17:03:20|19946.7|19934.7|19952.8|19940.8|19954.1|19942.1|19940.6|19928.6|18
1738602210000|2025-02-03 17:03:30|19955.1|19943.1|19957.6|19945.6|19960.1|19948.1|19952.7|19940.7|8
1738602220000|2025-02-03 17:03:40|19956.5|19944.5|19952.8|19940.8|19956.5|19944.5|19951.5|19939.5|11
1738602230000|2025-02-03 17:03:50|19955.3|19943.3|19959|19947|19959|19947|19955.2|19943.2|10
1738602240000|2025-02-03 17:04:00|19957.8|19945.8|19957.8|19945.8|19957.8|19945.8|19955.2|19943.2|9
1738602250000|2025-02-03 17:04:10|19959|19947|19962.8|19950.8|19962.8|19950.8|19957.8|19945.8|9
1738602260000|2025-02-03 17:04:20|19965.1|19953.1|19965.3|19953.3|19965.3|19953.3|19964|19952|3
1738602270000|2025-02-03 17:04:30|19963.1|19951.1|19966.5|19954.5|19966.5|19954.5|19962.8|19950.8|4
1738602280000|2025-02-03 17:04:40|19966.6|19954.6|19971.5|19959.5|19973.8|19961.8|19966.5|19954.5|8
1738602290000|2025-02-03 17:04:50|19972.6|19960.6|19978.6|19966.6|19978.6|19966.6|19972.6|19960.6|41
1738602300000|2025-02-03 17:05:00|19978.8|19966.8|19991.5|19979.5|19997.4|19985.4|19978.7|19966.7|59
1738602310000|2025-02-03 17:05:10|19990.9|19978.9|19976.3|19964.3|19990.9|19978.9|19970.2|19958.2|25
1738602320000|2025-02-03 17:05:20|19975.1|19963.1|19970.1|19958.1|19975.1|19963.1|19969|19957|8
1738602330000|2025-02-03 17:05:30|19969|19957|19970.3|19958.3|19976.3|19964.3|19969|19957|25
1738602340000|2025-02-03 17:05:40|19970.2|19958.2|19975.2|19963.2|19975.2|19963.2|19969.1|19957.1|8
1738602350000|2025-02-03 17:05:50|19972.9|19960.9|19977.6|19965.6|19977.7|19965.7|19972.5|19960.5|19
1738602360000|2025-02-03 17:06:00|19972.9|19960.9|19977.8|19965.8|19977.8|19965.8|19970.4|19958.4|12
1738602370000|2025-02-03 17:06:10|19980.4|19968.4|19973.1|19961.1|19982.9|19970.9|19973.1|19961.1|11
1738602380000|2025-02-03 17:06:20|19970.8|19958.8|19960.6|19948.6|19970.8|19958.8|19960.6|19948.6|9
1738602390000|2025-02-03 17:06:30|19958.3|19946.3|19961.8|19949.8|19963.1|19951.1|19958.1|19946.1|8
1738602400000|2025-02-03 17:06:40|19961.9|19949.9|19963.2|19951.2|19964.4|19952.4|19960.6|19948.6|13
1738602410000|2025-02-03 17:06:50|19963.1|19951.1|19969.4|19957.4|19969.4|19957.4|19960.8|19948.8|5
1738602420000|2025-02-03 17:07:00|19968.3|19956.3|19970.4|19958.4|19970.4|19958.4|19965.7|19953.7|8
1738602430000|2025-02-03 17:07:10|19970.6|19958.6|19972.8|19960.8|19972.9|19960.9|19970.3|19958.3|10
1738602440000|2025-02-03 17:07:20|19971.4|19959.4|19977.8|19965.8|19977.8|19965.8|19969.2|19957.2|10
1738602450000|2025-02-03 17:07:30|19977.9|19965.9|19985.3|19973.3|19985.3|19973.3|19976.8|19964.8|5
1738602460000|2025-02-03 17:07:40|19984.1|19972.1|19995.5|19983.5|20000.3|19988.3|19984.1|19972.1|12
1738602470000|2025-02-03 17:07:50|19993|19981|19998|19986|19998|19986|19993|19981|9
1738602480000|2025-02-03 17:08:00|19997.7|19985.7|19983|19971|19997.7|19985.7|19983|19971|11
1738602490000|2025-02-03 17:08:10|19985.4|19973.4|19986.7|19974.7|19986.7|19974.7|19985.3|19973.3|1
1738602500000|2025-02-03 17:08:20|19984.3|19972.3|19980.5|19968.5|19984.3|19972.3|19980.5|19968.5|9
1738602510000|2025-02-03 17:08:30|19981.7|19969.7|19982.8|19970.8|19982.8|19970.8|19980.4|19968.4|5
1738602520000|2025-02-03 17:08:40|19981.7|19969.7|19990.1|19978.1|19990.2|19978.2|19981.6|19969.6|5
1738602530000|2025-02-03 17:08:50|19990.3|19978.3|20001.4|19989.4|20001.4|19989.4|19990.3|19978.3|15
1738602540000|2025-02-03 17:09:00|20001.7|19989.7|20006.7|19994.7|20009.2|19997.2|19998|19986|17
1738602550000|2025-02-03 17:09:10|20006.6|19994.6|20006.7|19994.7|20007.8|19995.8|20001.7|19989.7|5
1738602560000|2025-02-03 17:09:20|20006.8|19994.8|20010.3|19998.3|20012.8|20000.8|20006.8|19994.8|9
1738602570000|2025-02-03 17:09:30|20008|19996|20006.6|19994.6|20008|19996|20006.6|19994.6|6
1738602580000|2025-02-03 17:09:40|20006.5|19994.5|20010.2|19998.2|20010.2|19998.2|20006.5|19994.5|5
1738602590000|2025-02-03 17:09:50|20012.7|20000.7|20010.3|19998.3|20012.7|20000.7|20010.3|19998.3|3
1738602600000|2025-02-03 17:10:00|20009|19997|19994.2|19982.2|20009|19997|19994.2|19982.2|9
1738602610000|2025-02-03 17:10:10|19993|19981|19995.5|19983.5|19996.7|19984.7|19990.5|19978.5|2
1738602620000|2025-02-03 17:10:20|19995.4|19983.4|19995.3|19983.3|19995.4|19983.4|19992.8|19980.8|1
1738602630000|2025-02-03 17:10:30|19995.2|19983.2|19995.2|19983.2|19995.3|19983.3|19991.4|19979.4|6
1738602640000|2025-02-03 17:10:40|19997.4|19985.4|19997.4|19985.4|19998.7|19986.7|19996.2|19984.2|3
1738602650000|2025-02-03 17:10:50|19996.3|19984.3|19997.6|19985.6|20000.1|19988.1|19996.3|19984.3|6
1738602660000|2025-02-03 17:11:00|20000.1|19988.1|20000.1|19988.1|20000.2|19988.2|20000.1|19988.1|6
1738602670000|2025-02-03 17:11:10|20001.4|19989.4|19999|19987|20001.4|19989.4|19998.9|19986.9|7
1738602680000|2025-02-03 17:11:20|19998.9|19986.9|19993|19981|19999.3|19987.3|19993|19981|8
1738602690000|2025-02-03 17:11:30|19991.8|19979.8|19985.5|19973.5|19991.8|19979.8|19985.5|19973.5|6
1738602700000|2025-02-03 17:11:40|19985.3|19973.3|19983|19971|19985.3|19973.3|19983|19971|0
1738602710000|2025-02-03 17:11:50|19982.8|19970.8|19984.2|19972.2|19985.3|19973.3|19982.8|19970.8|1
1738602720000|2025-02-03 17:12:00|19985.3|19973.3|19982.5|19970.5|19987.8|19975.8|19981.4|19969.4|9
1738602730000|2025-02-03 17:12:10|19981.5|19969.5|19977.8|19965.8|19981.5|19969.5|19977.8|19965.8|6
1738602740000|2025-02-03 17:12:20|19975.5|19963.5|19973.9|19961.9|19976.4|19964.4|19971.4|19959.4|10
1738602750000|2025-02-03 17:12:30|19975|19963|19980.3|19968.3|19980.3|19968.3|19975|19963|6
1738602760000|2025-02-03 17:12:40|19978.9|19966.9|19978.9|19966.9|19978.9|19966.9|19978.9|19966.9|1
1738602770000|2025-02-03 17:12:50|19977.8|19965.8|19980.3|19968.3|19983.9|19971.9|19977.8|19965.8|12
1738602780000|2025-02-03 17:13:00|19979.1|19967.1|19985.3|19973.3|19985.3|19973.3|19979.1|19967.1|8
1738602790000|2025-02-03 17:13:10|19979.6|19967.6|19985|19973|19985|19973|19979.6|19967.6|26
1738602800000|2025-02-03 17:13:20|19980|19968|19982.5|19970.5|19982.7|19970.7|19980|19968|1
1738602810000|2025-02-03 17:13:30|19981.4|19969.4|19985|19973|19986.3|19974.3|19981.4|19969.4|6
1738602820000|2025-02-03 17:13:40|19985.2|19973.2|19980.3|19968.3|19985.2|19973.2|19980.3|19968.3|2
1738602830000|2025-02-03 17:13:50|19981.4|19969.4|19981.4|19969.4|19981.4|19969.4|19981.4|19969.4|1
1738602840000|2025-02-03 17:14:00|19980.2|19968.2|19980.3|19968.3|19980.3|19968.3|19980.2|19968.2|1
1738602850000|2025-02-03 17:14:10|19980|19968|19975.3|19963.3|19980|19968|19975|19963|7
1738602860000|2025-02-03 17:14:20|19974.1|19962.1|19973.9|19961.9|19975|19963|19972.5|19960.5|5
1738602870000|2025-02-03 17:14:30|19974|19962|19975|19963|19975|19963|19970.3|19958.3|8
1738602880000|2025-02-03 17:14:40|19975.3|19963.3|19977.3|19965.3|19977.5|19965.5|19975.3|19963.3|4
1738602890000|2025-02-03 17:14:50|19974.7|19962.7|19973.7|19961.7|19974.8|19962.8|19972.4|19960.4|49
1738602900000|2025-02-03 17:15:00|19972.5|19960.5|19975.1|19963.1|19975.1|19963.1|19970.3|19958.3|13
1738602910000|2025-02-03 17:15:10|19977.5|19965.5|19981.4|19969.4|19984.8|19972.8|19977.5|19965.5|9
1738602920000|2025-02-03 17:15:20|19982.6|19970.6|19981.4|19969.4|19982.6|19970.6|19981.4|19969.4|7
1738602930000|2025-02-03 17:15:30|19977.8|19965.8|19976.4|19964.4|19980|19968|19976.4|19964.4|5
1738602940000|2025-02-03 17:15:40|19975.3|19963.3|19973.9|19961.9|19975.3|19963.3|19972.8|19960.8|0
1738602950000|2025-02-03 17:15:50|19971.6|19959.6|19972.8|19960.8|19972.8|19960.8|19971.4|19959.4|9
1738602960000|2025-02-03 17:16:00|19973|19961|19975.3|19963.3|19975.3|19963.3|19970.3|19958.3|18
1738602970000|2025-02-03 17:16:10|19976.4|19964.4|19982.8|19970.8|19982.8|19970.8|19975.3|19963.3|2
1738602980000|2025-02-03 17:16:20|19985|19973|19990.1|19978.1|19990.1|19978.1|19985|19973|3
1738602990000|2025-02-03 17:16:30|19990|19978|19985|19973|19990|19978|19981.4|19969.4|7
1738603000000|2025-02-03 17:16:40|19982.5|19970.5|19982.5|19970.5|19982.5|19970.5|19982.5|19970.5|0
1738603010000|2025-02-03 17:16:50|19981.4|19969.4|19987.5|19975.5|19987.5|19975.5|19978.9|19966.9|7
1738603020000|2025-02-03 17:17:00|19986.4|19974.4|19982.5|19970.5|19986.4|19974.4|19982.5|19970.5|26
1738603030000|2025-02-03 17:17:10|19982.6|19970.6|19983.9|19971.9|19985.1|19973.1|19982.6|19970.6|21
1738603040000|2025-02-03 17:17:20|19982.8|19970.8|19981.6|19969.6|19982.8|19970.8|19980.4|19968.4|6
1738603050000|2025-02-03 17:17:30|19982.9|19970.9|19994|19982|19995.2|19983.2|19982.9|19970.9|4
1738603060000|2025-02-03 17:17:40|19994.1|19982.1|19992.7|19980.7|19995.2|19983.2|19990.2|19978.2|3
1738603070000|2025-02-03 17:17:50|19991.6|19979.6|19990.4|19978.4|19991.6|19979.6|19990.4|19978.4|1
1738603080000|2025-02-03 17:18:00|19989.2|19977.2|19989.1|19977.1|19990.2|19978.2|19987.9|19975.9|1
1738603090000|2025-02-03 17:18:10|19988|19976|19990.2|19978.2|19992.9|19980.9|19987.9|19975.9|6
1738603100000|2025-02-03 17:18:20|19990.4|19978.4|19990.4|19978.4|19990.4|19978.4|19989.1|19977.1|0
1738603110000|2025-02-03 17:18:30|19990.2|19978.2|19991.6|19979.6|19991.6|19979.6|19985.5|19973.5|2
1738603120000|2025-02-03 17:18:40|19990.4|19978.4|19991.6|19979.6|19991.6|19979.6|19990.4|19978.4|2
1738603130000|2025-02-03 17:18:50|19990.5|19978.5|19989.2|19977.2|19991.6|19979.6|19988|19976|4
1738603140000|2025-02-03 17:19:00|19990.4|19978.4|19985.5|19973.5|19990.5|19978.5|19984.1|19972.1|6
1738603150000|2025-02-03 17:19:10|19984.2|19972.2|19984.2|19972.2|19984.2|19972.2|19984.2|19972.2|0
1738603160000|2025-02-03 17:19:20|19988|19976|19985.5|19973.5|19988|19976|19985.5|19973.5|7
1738603170000|2025-02-03 17:19:30|19986.6|19974.6|19988.1|19976.1|19989.2|19977.2|19985.6|19973.6|1
1738603180000|2025-02-03 17:19:40|19989.2|19977.2|19990.5|19978.5|19990.5|19978.5|19988.1|19976.1|3
1738603190000|2025-02-03 17:19:50|19990.6|19978.6|19989.5|19977.5|19991.8|19979.8|19989.5|19977.5|2
1738603200000|2025-02-03 17:20:00|19993.1|19981.1|19989.3|19977.3|19993.1|19981.1|19986.8|19974.8|9
1738603210000|2025-02-03 17:20:10|19986.8|19974.8|19986.8|19974.8|19986.8|19974.8|19980.6|19968.6|17
1738603220000|2025-02-03 17:20:20|19986.7|19974.7|19989.1|19977.1|19992.7|19980.7|19986.7|19974.7|2
1738603230000|2025-02-03 17:20:30|19989.2|19977.2|19991.6|19979.6|19991.6|19979.6|19989.2|19977.2|7
1738603240000|2025-02-03 17:20:40|19994.1|19982.1|19994.1|19982.1|19995.5|19983.5|19994.1|19982.1|4
1738603250000|2025-02-03 17:20:50|19999.1|19987.1|19999.1|19987.1|20001.6|19989.6|19999.1|19987.1|11
1738603260000|2025-02-03 17:21:00|19999.2|19987.2|20000.6|19988.6|20000.7|19988.7|19999.2|19987.2|6
1738603270000|2025-02-03 17:21:10|19999.4|19987.4|19998|19986|20001.8|19989.8|19996.8|19984.8|4
1738603280000|2025-02-03 17:21:20|19998.1|19986.1|20001.8|19989.8|20001.8|19989.8|19998.1|19986.1|4
1738603290000|2025-02-03 17:21:30|20000.6|19988.6|20001.8|19989.8|20005.5|19993.5|19999.3|19987.3|15
1738603300000|2025-02-03 17:21:40|19999.3|19987.3|19999.4|19987.4|20000.7|19988.7|19999.3|19987.3|9
1738603310000|2025-02-03 17:21:50|20003.1|19991.1|19998.2|19986.2|20003.1|19991.1|19998.2|19986.2|12
1738603320000|2025-02-03 17:22:00|19998.1|19986.1|19985.7|19973.7|19998.1|19986.1|19985.7|19973.7|8
1738603330000|2025-02-03 17:22:10|19986.8|19974.8|19986.8|19974.8|19989.3|19977.3|19983.2|19971.2|8
1738603340000|2025-02-03 17:22:20|19986.7|19974.7|19976.9|19964.9|19986.7|19974.7|19976.9|19964.9|9
1738603350000|2025-02-03 17:22:30|19980.7|19968.7|19978.2|19966.2|19980.7|19968.7|19978.2|19966.2|7
1738603360000|2025-02-03 17:22:40|19978.3|19966.3|19980.8|19968.8|19980.8|19968.8|19978.2|19966.2|2
1738603370000|2025-02-03 17:22:50|19983.2|19971.2|19983.2|19971.2|19984.3|19972.3|19980.7|19968.7|10
1738603380000|2025-02-03 17:23:00|19984.3|19972.3|19980.4|19968.4|19984.3|19972.3|19980.4|19968.4|7
1738603390000|2025-02-03 17:23:10|19981.8|19969.8|19981.8|19969.8|19981.8|19969.8|19981.8|19969.8|0
1738603400000|2025-02-03 17:23:20|19982.9|19970.9|19982.9|19970.9|19982.9|19970.9|19980.4|19968.4|4
1738603410000|2025-02-03 17:23:30|19981.8|19969.8|19984.2|19972.2|19984.2|19972.2|19980.6|19968.6|3
1738603420000|2025-02-03 17:23:40|19984.3|19972.3|19987.9|19975.9|19987.9|19975.9|19984.3|19972.3|7
1738603430000|2025-02-03 17:23:50|19989.2|19977.2|19987.9|19975.9|19989.2|19977.2|19987.9|19975.9|6
1738603440000|2025-02-03 17:24:00|19989.3|19977.3|19989.3|19977.3|19989.3|19977.3|19987.9|19975.9|5
1738603450000|2025-02-03 17:24:10|19990.4|19978.4|19990.4|19978.4|19990.4|19978.4|19990.4|19978.4|2
1738603460000|2025-02-03 17:24:20|19989.3|19977.3|19990.4|19978.4|19990.4|19978.4|19989.2|19977.2|4
1738603470000|2025-02-03 17:24:30|19990.6|19978.6|19990.4|19978.4|19990.6|19978.6|19990.4|19978.4|1
1738603480000|2025-02-03 17:24:40|19990.7|19978.7|19989.3|19977.3|19992.9|19980.9|19987.9|19975.9|7
1738603490000|2025-02-03 17:24:50|19991.7|19979.7|19992.9|19980.9|19992.9|19980.9|19990.6|19978.6|8
1738603500000|2025-02-03 17:25:00|19995.4|19983.4|19990.4|19978.4|19995.4|19983.4|19990.4|19978.4|14
1738603510000|2025-02-03 17:25:10|19988.2|19976.2|19994.3|19982.3|19994.3|19982.3|19988.2|19976.2|3
1738603520000|2025-02-03 17:25:20|19992.9|19980.9|19992.9|19980.9|19994.3|19982.3|19992.9|19980.9|2
1738603530000|2025-02-03 17:25:30|19993|19981|19994.2|19982.2|19994.2|19982.2|19992.9|19980.9|2
1738603540000|2025-02-03 17:25:40|19994.1|19982.1|19992.9|19980.9|19994.1|19982.1|19992.9|19980.9|2
1738603550000|2025-02-03 17:25:50|19994.2|19982.2|19994.2|19982.2|19995.4|19983.4|19994.2|19982.2|2
1738603560000|2025-02-03 17:26:00|19995.4|19983.4|19995.4|19983.4|19996.8|19984.8|19994.2|19982.2|5
1738603570000|2025-02-03 17:26:10|19992.8|19980.8|19991.6|19979.6|19992.8|19980.8|19991.6|19979.6|10
1738603590000|2025-02-03 17:26:30|19992.7|19980.7|19991.6|19979.6|19992.8|19980.8|19985.5|19973.5|9
1738603600000|2025-02-03 17:26:40|19992.7|19980.7|19992.7|19980.7|19992.7|19980.7|19990.4|19978.4|0
1738603610000|2025-02-03 17:26:50|19992.8|19980.8|19996.6|19984.6|19996.6|19984.6|19992.8|19980.8|8
1738603620000|2025-02-03 17:27:00|19996.7|19984.7|20000.2|19988.2|20001.4|19989.4|19996.6|19984.6|10
1738603630000|2025-02-03 17:27:10|20000.3|19988.3|19999.1|19987.1|20001.6|19989.6|19998.8|19986.8|8
1738603640000|2025-02-03 17:27:20|20000.2|19988.2|20000.2|19988.2|20000.2|19988.2|20000.2|19988.2|3
1738603650000|2025-02-03 17:27:30|20004.1|19992.1|20004.1|19992.1|20005.2|19993.2|20004.1|19992.1|4
1738603660000|2025-02-03 17:27:40|20005.2|19993.2|20009.1|19997.1|20009.1|19997.1|20005.2|19993.2|0
1738603670000|2025-02-03 17:27:50|20009|19997|20015.4|20003.4|20021|20009|20009|19997|55
1738603680000|2025-02-03 17:28:00|20015.3|20003.3|20016.3|20004.3|20019|20007|20015.3|20003.3|17
1738603690000|2025-02-03 17:28:10|20015.1|20003.1|20005.1|19993.1|20015.1|20003.1|20005.1|19993.1|8
1738603700000|2025-02-03 17:28:20|20003.9|19991.9|20008.9|19996.9|20009.9|19997.9|20002.7|19990.7|5
1738603710000|2025-02-03 17:28:30|20011.3|19999.3|20014.9|20002.9|20014.9|20002.9|20011.3|19999.3|3
1738603720000|2025-02-03 17:28:40|20013.8|20001.8|20012.6|20000.6|20014.9|20002.9|20012.4|20000.4|5
1738603730000|2025-02-03 17:28:50|20013.8|20001.8|20017.4|20005.4|20017.4|20005.4|20013.8|20001.8|7
1738603740000|2025-02-03 17:29:00|20017.6|20005.6|20008.7|19996.7|20017.6|20005.6|20006.4|19994.4|57
1738603750000|2025-02-03 17:29:10|20008.8|19996.8|20008.7|19996.7|20008.8|19996.8|20008.7|19996.7|0
1738603760000|2025-02-03 17:29:20|20008.8|19996.8|20006.2|19994.2|20008.8|19996.8|20006.2|19994.2|2
1738603770000|2025-02-03 17:29:30|20001.4|19989.4|19998.8|19986.8|20001.4|19989.4|19997.7|19985.7|6
1738603780000|2025-02-03 17:29:40|19998.7|19986.7|19997.4|19985.4|19998.8|19986.8|19996.3|19984.3|5
1738603790000|2025-02-03 17:29:50|19998.6|19986.6|19997.6|19985.6|19999.9|19987.9|19997.4|19985.4|6
1738603800000|2025-02-03 17:30:00|19996.3|19984.3|19990.2|19978.2|19996.3|19984.3|19990.2|19978.2|4
1738603810000|2025-02-03 17:30:10|19988.8|19976.8|19986.3|19974.3|19988.8|19976.8|19983.8|19971.8|4
1738603820000|2025-02-03 17:30:20|19986.2|19974.2|19981.3|19969.3|19986.3|19974.3|19981.3|19969.3|14
1738603830000|2025-02-03 17:30:30|19982.4|19970.4|19989.9|19977.9|19989.9|19977.9|19981.3|19969.3|4
1738603840000|2025-02-03 17:30:40|19988.8|19976.8|19987.4|19975.4|19988.8|19976.8|19986.3|19974.3|1
1738603850000|2025-02-03 17:30:50|19986.3|19974.3|19986.3|19974.3|19986.3|19974.3|19986.3|19974.3|1
1738603860000|2025-02-03 17:31:00|19987.4|19975.4|19991.3|19979.3|19992.5|19980.5|19986.3|19974.3|15
1738603870000|2025-02-03 17:31:10|19988.9|19976.9|19985.4|19973.4|19988.9|19976.9|19985.4|19973.4|11
1738603880000|2025-02-03 17:31:20|19986.5|19974.5|19987.9|19975.9|19987.9|19975.9|19986.5|19974.5|3
1738603890000|2025-02-03 17:31:30|19987.8|19975.8|19987.8|19975.8|19987.8|19975.8|19987.8|19975.8|1
1738603900000|2025-02-03 17:31:40|19987.9|19975.9|19991.4|19979.4|19992.7|19980.7|19987.9|19975.9|11
1738603910000|2025-02-03 17:31:50|19990.3|19978.3|19987.7|19975.7|19990.3|19978.3|19987.7|19975.7|14
1738603920000|2025-02-03 17:32:00|19986.5|19974.5|19984|19972|19986.5|19974.5|19984|19972|5
1738603930000|2025-02-03 17:32:10|19984.1|19972.1|19984.1|19972.1|19984.1|19972.1|19984|19972|0
1738603940000|2025-02-03 17:32:20|19984|19972|19985.3|19973.3|19986.4|19974.4|19984|19972|4
1738603950000|2025-02-03 17:32:30|19984.1|19972.1|19984|19972|19984.1|19972.1|19984|19972|5
1738603960000|2025-02-03 17:32:40|19984.1|19972.1|19984.1|19972.1|19984.1|19972.1|19984.1|19972.1|0
1738603970000|2025-02-03 17:32:50|19984|19972|19984.1|19972.1|19984.1|19972.1|19984|19972|3
1738603980000|2025-02-03 17:33:00|19985.4|19973.4|19986.5|19974.5|19986.5|19974.5|19984|19972|8
1738604000000|2025-02-03 17:33:20|19982.9|19970.9|19975.5|19963.5|19982.9|19970.9|19975.4|19963.4|22
1738604010000|2025-02-03 17:33:30|19976.7|19964.7|19979|19967|19980.3|19968.3|19976.7|19964.7|11
1738604020000|2025-02-03 17:33:40|19980.1|19968.1|19987.6|19975.6|19989|19977|19980.1|19968.1|7
1738604030000|2025-02-03 17:33:50|19986.5|19974.5|19986.5|19974.5|19986.5|19974.5|19986.4|19974.4|0
1738604040000|2025-02-03 17:34:00|19986.6|19974.6|19986.6|19974.6|19986.6|19974.6|19986.6|19974.6|1
1738604050000|2025-02-03 17:34:10|19988.9|19976.9|19989.1|19977.1|19989.1|19977.1|19988.9|19976.9|3
1738604060000|2025-02-03 17:34:20|19989|19977|19989.1|19977.1|19989.1|19977.1|19987.9|19975.9|3
1738604070000|2025-02-03 17:34:30|19989|19977|19990.4|19978.4|19990.4|19978.4|19989|19977|3
1738604080000|2025-02-03 17:34:40|19990.3|19978.3|19989.1|19977.1|19990.3|19978.3|19989.1|19977.1|0
1738604090000|2025-02-03 17:34:50|19989|19977|19989|19977|19989|19977|19989|19977|0
1738604100000|2025-02-03 17:35:00|19988.9|19976.9|19989|19977|19989|19977|19988.9|19976.9|4
1738604110000|2025-02-03 17:35:10|19989.1|19977.1|19993.9|19981.9|19993.9|19981.9|19989.1|19977.1|5
1738604120000|2025-02-03 17:35:20|19994|19982|19992.8|19980.8|19994|19982|19992.6|19980.6|3
1738604130000|2025-02-03 17:35:30|19992.9|19980.9|19996.5|19984.5|19996.5|19984.5|19992.9|19980.9|4
1738604150000|2025-02-03 17:35:50|19996.4|19984.4|19997.9|19985.9|19997.9|19985.9|19992.9|19980.9|15
1738604160000|2025-02-03 17:36:00|19990.6|19978.6|19990.6|19978.6|19990.6|19978.6|19990.6|19978.6|1
1738604170000|2025-02-03 17:36:10|19991.8|19979.8|19993.1|19981.1|19993.1|19981.1|19991.8|19979.8|0
1738604180000|2025-02-03 17:36:20|19993|19981|19990.6|19978.6|19993|19981|19990.6|19978.6|1
1738604190000|2025-02-03 17:36:30|19991.8|19979.8|19995.6|19983.6|19995.6|19983.6|19991.8|19979.8|2
1738604200000|2025-02-03 17:36:40|19995.5|19983.5|19994.3|19982.3|19995.5|19983.5|19994.3|19982.3|0
1738604210000|2025-02-03 17:36:50|19995.6|19983.6|19995.6|19983.6|19995.6|19983.6|19995.6|19983.6|0
1738604220000|2025-02-03 17:37:00|19995.5|19983.5|19995.6|19983.6|19996.7|19984.7|19995.5|19983.5|1
1738604230000|2025-02-03 17:37:10|19993.1|19981.1|19994.2|19982.2|19994.2|19982.2|19993.1|19981.1|1
1738604240000|2025-02-03 17:37:20|19994.3|19982.3|19994.3|19982.3|19994.3|19982.3|19994.3|19982.3|0
1738604250000|2025-02-03 17:37:30|19994.5|19982.5|19996.8|19984.8|19996.8|19984.8|19994.5|19982.5|6
1738604260000|2025-02-03 17:37:40|19997|19985|19997.1|19985.1|19999.3|19987.3|19997|19985|9
1738604270000|2025-02-03 17:37:50|19997|19985|19997.1|19985.1|19997.1|19985.1|19997|19985|0
1738604280000|2025-02-03 17:38:00|19997|19985|19998.2|19986.2|19998.3|19986.3|19997|19985|3
1738604290000|2025-02-03 17:38:10|19999.5|19987.5|19999.5|19987.5|19999.5|19987.5|19999.5|19987.5|0
1738604300000|2025-02-03 17:38:20|19999.6|19987.6|19999.2|19987.2|20002|19990|19999.2|19987.2|8
1738604310000|2025-02-03 17:38:30|19999.5|19987.5|19999.3|19987.3|19999.5|19987.5|19998.2|19986.2|0
1738604320000|2025-02-03 17:38:40|19999.2|19987.2|19998|19986|19999.2|19987.2|19996.7|19984.7|5
1738604330000|2025-02-03 17:38:50|19998.1|19986.1|19996.7|19984.7|19998.1|19986.1|19996.7|19984.7|10
1738604340000|2025-02-03 17:39:00|19994.2|19982.2|19990.6|19978.6|19994.2|19982.2|19989.2|19977.2|18
1738604350000|2025-02-03 17:39:10|19990.3|19978.3|19989.2|19977.2|19990.3|19978.3|19989.2|19977.2|0
1738604360000|2025-02-03 17:39:20|19989.1|19977.1|19986.7|19974.7|19989.1|19977.1|19986.7|19974.7|1
1738604370000|2025-02-03 17:39:30|19988.1|19976.1|19986.7|19974.7|19988.1|19976.1|19984.6|19972.6|25
1738604380000|2025-02-03 17:39:40|19986.8|19974.8|19994.2|19982.2|19995.5|19983.5|19986.8|19974.8|8
1738604390000|2025-02-03 17:39:50|19995.3|19983.3|19997.8|19985.8|19998.1|19986.1|19995.3|19983.3|1
1738604400000|2025-02-03 17:40:00|19998|19986|19999.2|19987.2|19999.2|19987.2|19998|19986|1
1738604410000|2025-02-03 17:40:10|19999.4|19987.4|19996.6|19984.6|20002.8|19990.8|19996.6|19984.6|4
1738604420000|2025-02-03 17:40:20|19996.5|19984.5|19996.7|19984.7|19996.7|19984.7|19995.3|19983.3|1
1738604430000|2025-02-03 17:40:30|19994.4|19982.4|19996.7|19984.7|19996.7|19984.7|19994.2|19982.2|6
1738604440000|2025-02-03 17:40:40|19996.8|19984.8|19998|19986|19999.2|19987.2|19996.8|19984.8|3
1738604450000|2025-02-03 17:40:50|19996.7|19984.7|19996.7|19984.7|19997.8|19985.8|19996.7|19984.7|2
1738604460000|2025-02-03 17:41:00|19996.8|19984.8|19995.6|19983.6|19996.8|19984.8|19995.6|19983.6|9
1738604470000|2025-02-03 17:41:10|19996.7|19984.7|19999.2|19987.2|19999.2|19987.2|19995.6|19983.6|8
1738604480000|2025-02-03 17:41:20|19996.7|19984.7|19998.1|19986.1|19998.1|19986.1|19996.7|19984.7|3
1738604490000|2025-02-03 17:41:30|19997.8|19985.8|19996.7|19984.7|19998.1|19986.1|19996.7|19984.7|0
1738604500000|2025-02-03 17:41:40|19996.5|19984.5|19994.2|19982.2|19996.5|19984.5|19994.2|19982.2|5
1738604510000|2025-02-03 17:41:50|19993.1|19981.1|19991.8|19979.8|19994.2|19982.2|19991.8|19979.8|1
1738604520000|2025-02-03 17:42:00|19991.9|19979.9|19995.3|19983.3|19995.6|19983.6|19991.9|19979.9|2
1738604530000|2025-02-03 17:42:10|19995.4|19983.4|19994.3|19982.3|19995.6|19983.6|19994.2|19982.2|0
1738604540000|2025-02-03 17:42:20|19993.1|19981.1|19994.2|19982.2|19994.2|19982.2|19993.1|19981.1|2
1738604550000|2025-02-03 17:42:30|19992.9|19980.9|19992.9|19980.9|19992.9|19980.9|19992.9|19980.9|3
1738604570000|2025-02-03 17:42:50|19993.1|19981.1|19993.1|19981.1|19993.1|19981.1|19993.1|19981.1|0
1738604580000|2025-02-03 17:43:00|19995.3|19983.3|19991.5|19979.5|19995.3|19983.3|19990.3|19978.3|9
1738604590000|2025-02-03 17:43:10|19990.3|19978.3|19991.6|19979.6|19991.6|19979.6|19990.3|19978.3|1
1738604600000|2025-02-03 17:43:20|19986.7|19974.7|19986.4|19974.4|19986.7|19974.7|19986.4|19974.4|10
1738604610000|2025-02-03 17:43:30|19985.2|19973.2|19982.6|19970.6|19985.3|19973.3|19982.6|19970.6|3
1738604620000|2025-02-03 17:43:40|19975|19963|19979.8|19967.8|19979.8|19967.8|19973.8|19961.8|5
1738604630000|2025-02-03 17:43:50|19978.7|19966.7|19980|19968|19980|19968|19976.3|19964.3|3
1738604640000|2025-02-03 17:44:00|19978.7|19966.7|19977.7|19965.7|19978.8|19966.8|19977.7|19965.7|12
1738604650000|2025-02-03 17:44:10|19977.8|19965.8|19977.8|19965.8|19983.9|19971.9|19977.8|19965.8|3
1738604660000|2025-02-03 17:44:20|19977.7|19965.7|19978.9|19966.9|19978.9|19966.9|19977.7|19965.7|0
1738604670000|2025-02-03 17:44:30|19978.8|19966.8|19978.9|19966.9|19978.9|19966.9|19978.8|19966.8|0
1738604680000|2025-02-03 17:44:40|19978.8|19966.8|19978.9|19966.9|19978.9|19966.9|19978.8|19966.8|0
1738604690000|2025-02-03 17:44:50|19980.1|19968.1|19977.7|19965.7|19980.1|19968.1|19977.7|19965.7|6
1738604700000|2025-02-03 17:45:00|19975.1|19963.1|19970.1|19958.1|19975.1|19963.1|19969.8|19957.8|11
1738604710000|2025-02-03 17:45:10|19968.7|19956.7|19971.2|19959.2|19971.2|19959.2|19968.7|19956.7|6
1738604720000|2025-02-03 17:45:20|19969.8|19957.8|19971.2|19959.2|19972.6|19960.6|19969.8|19957.8|2
1738604730000|2025-02-03 17:45:30|19971.3|19959.3|19970.1|19958.1|19971.3|19959.3|19970.1|19958.1|0
1738604740000|2025-02-03 17:45:40|||||||||2
1738604750000|2025-02-03 17:45:50|19968.8|19956.8|19970.1|19958.1|19970.1|19958.1|19968.8|19956.8|0
1738604760000|2025-02-03 17:46:00|19969.9|19957.9|19968.8|19956.8|19970.1|19958.1|19968.8|19956.8|0
1738604770000|2025-02-03 17:46:10|19968.9|19956.9|19966.3|19954.3|19970.1|19958.1|19966.3|19954.3|6
1738604780000|2025-02-03 17:46:20|19967.4|19955.4|19970.1|19958.1|19971.2|19959.2|19967.4|19955.4|4
1738604790000|2025-02-03 17:46:30|19971.2|19959.2|19971.3|19959.3|19971.3|19959.3|19971.2|19959.2|1
1738604800000|2025-02-03 17:46:40|19970.1|19958.1|19975.1|19963.1|19975.1|19963.1|19970.1|19958.1|9
1738604810000|2025-02-03 17:46:50|19976.2|19964.2|19978.7|19966.7|19978.7|19966.7|19976.2|19964.2|1
1738604820000|2025-02-03 17:47:00|19980.1|19968.1|19975.1|19963.1|19980.1|19968.1|19975.1|19963.1|2
1738604830000|2025-02-03 17:47:10|19970.1|19958.1|19970.1|19958.1|19971.2|19959.2|19970.1|19958.1|5
1738604840000|2025-02-03 17:47:20|19969.8|19957.8|19968.7|19956.7|19969.8|19957.8|19967.6|19955.6|0
1738604850000|2025-02-03 17:47:30|19969.9|19957.9|19970.1|19958.1|19973.7|19961.7|19969.9|19957.9|4
1738604860000|2025-02-03 17:47:40|19970.2|19958.2|19969|19957|19971.3|19959.3|19969|19957|2
1738604870000|2025-02-03 17:47:50|19967.9|19955.9|19965.3|19953.3|19967.9|19955.9|19965.3|19953.3|2
1738604880000|2025-02-03 17:48:00|19967.6|19955.6|19962.8|19950.8|19967.8|19955.8|19962.8|19950.8|4
1738604890000|2025-02-03 17:48:10|19963.9|19951.9|19975.3|19963.3|19975.3|19963.3|19962.8|19950.8|7
1738604900000|2025-02-03 17:48:20|19977.7|19965.7|19975.4|19963.4|19977.7|19965.7|19974.3|19962.3|2
1738604910000|2025-02-03 17:48:30|19974.3|19962.3|19978.3|19966.3|19979.3|19967.3|19974.3|19962.3|4
1738604920000|2025-02-03 17:48:40|||||||||1
1738604930000|2025-02-03 17:48:50|19979.5|19967.5|19981.9|19969.9|19982|19970|19979.5|19967.5|8
1738604940000|2025-02-03 17:49:00|19985.8|19973.8|19983.3|19971.3|19985.8|19973.8|19983.3|19971.3|3
1738604950000|2025-02-03 17:49:10|19983.4|19971.4|19992|19980|19992|19980|19983.4|19971.4|9
1738604960000|2025-02-03 17:49:20|19991.9|19979.9|19988.2|19976.2|19993.2|19981.2|19988.2|19976.2|4
1738604970000|2025-02-03 17:49:30|19989.6|19977.6|19988.2|19976.2|19990.7|19978.7|19988.2|19976.2|3
1738604980000|2025-02-03 17:49:40|19988|19976|19989.4|19977.4|19989.4|19977.4|19986.9|19974.9|1
1738604990000|2025-02-03 17:49:50|19985.7|19973.7|19985.6|19973.6|19985.7|19973.7|19985.6|19973.6|3
1738605000000|2025-02-03 17:50:00|19988|19976|19990.5|19978.5|19990.5|19978.5|19988|19976|2
1738605020000|2025-02-03 17:50:20|19989.4|19977.4|19993|19981|19993|19981|19989.1|19977.1|1
1738605030000|2025-02-03 17:50:30|19994.1|19982.1|19994.1|19982.1|19994.3|19982.3|19994.1|19982.1|0
1738605040000|2025-02-03 17:50:40|19994.3|19982.3|19994.1|19982.1|19994.3|19982.3|19994.1|19982.1|0
1738605050000|2025-02-03 17:50:50|19995.5|19983.5|19996.5|19984.5|19996.6|19984.6|19995.5|19983.5|4
1738605060000|2025-02-03 17:51:00|19996.6|19984.6|19996.6|19984.6|19996.6|19984.6|19996.6|19984.6|0
1738605080000|2025-02-03 17:51:20|19994.3|19982.3|19993|19981|19994.3|19982.3|19991.6|19979.6|15
1738605090000|2025-02-03 17:51:30|19992.9|19980.9|19991.8|19979.8|19992.9|19980.9|19991.8|19979.8|0
1738605100000|2025-02-03 17:51:40|19991.7|19979.7|19989.4|19977.4|19991.7|19979.7|19988.2|19976.2|7
1738605110000|2025-02-03 17:51:50|19988.2|19976.2|19987|19975|19988.2|19976.2|19985.7|19973.7|4
1738605120000|2025-02-03 17:52:00|19985.9|19973.9|19986.9|19974.9|19986.9|19974.9|19985.7|19973.7|0
1738605130000|2025-02-03 17:52:10|19984.5|19972.5|19983.2|19971.2|19985.7|19973.7|19983.2|19971.2|2
1738605140000|2025-02-03 17:52:20|19982.1|19970.1|19982|19970|19982.1|19970.1|19980.7|19968.7|1
1738605150000|2025-02-03 17:52:30|19988.1|19976.1|19988.1|19976.1|19989.2|19977.2|19986.9|19974.9|2
1738605160000|2025-02-03 17:52:40|19988|19976|19986.9|19974.9|19988|19976|19985.7|19973.7|1
1738605170000|2025-02-03 17:52:50|19986.7|19974.7|19981.9|19969.9|19986.7|19974.7|19981.9|19969.9|1
1738605180000|2025-02-03 17:53:00|19979.5|19967.5|19983.2|19971.2|19984.4|19972.4|19979.5|19967.5|2
1738605190000|2025-02-03 17:53:10|19983.1|19971.1|19983.2|19971.2|19983.2|19971.2|19983.1|19971.1|1
1738605210000|2025-02-03 17:53:30|19984.4|19972.4|19984.5|19972.5|19984.5|19972.5|19984.4|19972.4|1
1738605220000|2025-02-03 17:53:40|19983.2|19971.2|19987|19975|19987|19975|19983.2|19971.2|5
1738605230000|2025-02-03 17:53:50|19987.1|19975.1|19987.1|19975.1|19987.1|19975.1|19987|19975|3
1738605240000|2025-02-03 17:54:00|19989.4|19977.4|19990.7|19978.7|19990.7|19978.7|19989.4|19977.4|4
1738605250000|2025-02-03 17:54:10|19991.9|19979.9|19992|19980|19992|19980|19990.7|19978.7|8
1738605260000|2025-02-03 17:54:20|19993.1|19981.1|19990.7|19978.7|19993.2|19981.2|19990.7|19978.7|4
1738605270000|2025-02-03 17:54:30|19989.3|19977.3|19989.5|19977.5|19989.5|19977.5|19989.3|19977.3|0
1738605280000|2025-02-03 17:54:40|19987.2|19975.2|19987.2|19975.2|19987.2|19975.2|19987.2|19975.2|9
1738605300000|2025-02-03 17:55:00|19987|19975|19984.7|19972.7|19987|19975|19983.4|19971.4|22
1738605310000|2025-02-03 17:55:10|19985.9|19973.9|19981.2|19969.2|19985.9|19973.9|19981.2|19969.2|4
1738605320000|2025-02-03 17:55:20|19982.3|19970.3|19976.2|19964.2|19982.3|19970.3|19974.9|19962.9|5
1738605330000|2025-02-03 17:55:30|19978.4|19966.4|19971.4|19959.4|19979.8|19967.8|19971.4|19959.4|15
1738605340000|2025-02-03 17:55:40|19971.2|19959.2|19972.4|19960.4|19972.4|19960.4|19971.2|19959.2|2
1738605350000|2025-02-03 17:55:50|19971.4|19959.4|19972.5|19960.5|19972.5|19960.5|19970|19958|4
1738605360000|2025-02-03 17:56:00|19972.7|19960.7|19972.7|19960.7|19972.7|19960.7|19972.5|19960.5|0
1738605370000|2025-02-03 17:56:10|19972.5|19960.5|19978.9|19966.9|19981.3|19969.3|19971.4|19959.4|8
1738605380000|2025-02-03 17:56:20|19980|19968|19981.2|19969.2|19982.4|19970.4|19980|19968|2
1738605390000|2025-02-03 17:56:30|19980|19968|19978.9|19966.9|19981.3|19969.3|19977.5|19965.5|1
1738605400000|2025-02-03 17:56:40|19977.5|19965.5|19978.8|19966.8|19978.8|19966.8|19977.5|19965.5|0
1738605410000|2025-02-03 17:56:50|19981.1|19969.1|19983.8|19971.8|19983.8|19971.8|19981.1|19969.1|6
1738605420000|2025-02-03 17:57:00|19982.7|19970.7|19983.9|19971.9|19983.9|19971.9|19981.4|19969.4|2
1738605430000|2025-02-03 17:57:10|19981.4|19969.4|19982.5|19970.5|19982.5|19970.5|19980|19968|1
1738605440000|2025-02-03 17:57:20|19981.4|19969.4|19981.4|19969.4|19981.4|19969.4|19980.3|19968.3|1
1738605450000|2025-02-03 17:57:30|19978.9|19966.9|19981.4|19969.4|19981.4|19969.4|19978.9|19966.9|2
1738605460000|2025-02-03 17:57:40|19981.5|19969.5|19981.3|19969.3|19981.5|19969.5|19981.3|19969.3|4
1738605470000|2025-02-03 17:57:50|19981.4|19969.4|19978.9|19966.9|19981.4|19969.4|19978.9|19966.9|3
1738605480000|2025-02-03 17:58:00|19980|19968|19978.9|19966.9|19981.4|19969.4|19978.9|19966.9|2
1738605490000|2025-02-03 17:58:10|19977.5|19965.5|19978.7|19966.7|19978.8|19966.8|19976.4|19964.4|0
1738605500000|2025-02-03 17:58:20|19977.5|19965.5|19976.3|19964.3|19977.5|19965.5|19976.3|19964.3|1
1738605510000|2025-02-03 17:58:30|19977.5|19965.5|19983.7|19971.7|19983.7|19971.7|19977.5|19965.5|7
1738605520000|2025-02-03 17:58:40|19983.8|19971.8|19982.5|19970.5|19983.9|19971.9|19982.5|19970.5|3
1738605530000|2025-02-03 17:58:50|19981.2|19969.2|19980|19968|19981.2|19969.2|19978.9|19966.9|6
1738605540000|2025-02-03 17:59:00|19976.4|19964.4|19973.9|19961.9|19978.9|19966.9|19973.9|19961.9|10
1738605550000|2025-02-03 17:59:10|19973.8|19961.8|19972.6|19960.6|19973.8|19961.8|19972.6|19960.6|0
1738605560000|2025-02-03 17:59:20|19973.9|19961.9|19972.5|19960.5|19973.9|19961.9|19968.9|19956.9|6
1738605570000|2025-02-03 17:59:30|19968.9|19956.9|19966.2|19954.2|19968.9|19956.9|19963.7|19951.7|10
1738605580000|2025-02-03 17:59:40|19967.3|19955.3|19968.7|19956.7|19969.8|19957.8|19967.3|19955.3|1
1738605590000|2025-02-03 17:59:50|19967.5|19955.5|19960.9|19948.9|19967.5|19955.5|19960.9|19948.9|6
1738605600000|2025-02-03 18:00:00|19960.4|19948.4|19951.9|19939.9|19960.4|19948.4|19950.7|19938.7|19
1738605610000|2025-02-03 18:00:10|19954.4|19942.4|19950.7|19938.7|19955.7|19943.7|19946.8|19934.8|22
1738605620000|2025-02-03 18:00:20|19949.4|19937.4|19950.7|19938.7|19951.9|19939.9|19949.4|19937.4|3
1738605630000|2025-02-03 18:00:30|19951.8|19939.8|19946.7|19934.7|19955.6|19943.6|19946.7|19934.7|13
1738605640000|2025-02-03 18:00:40|19946.8|19934.8|19945.2|19933.2|19949.2|19937.2|19943.8|19931.8|7
1738605650000|2025-02-03 18:00:50|19944.1|19932.1|19939.1|19927.1|19945.2|19933.2|19934|19922|13
1738605660000|2025-02-03 18:01:00|19937.9|19925.9|19938.2|19926.2|19939.2|19927.2|19936.8|19924.8|9
1738605670000|2025-02-03 18:01:10|19935.4|19923.4|19930.4|19918.4|19935.4|19923.4|19930.4|19918.4|4
1738605680000|2025-02-03 18:01:20|19921.6|19909.6|19925.4|19913.4|19925.4|19913.4|19915.4|19903.4|29
1738605690000|2025-02-03 18:01:30|19924.3|19912.3|19925.7|19913.7|19925.7|19913.7|19920.7|19908.7|6
1738605700000|2025-02-03 18:01:40|19926.8|19914.8|19928.2|19916.2|19929.3|19917.3|19926.8|19914.8|2
1738605710000|2025-02-03 18:01:50|19925.9|19913.9|19923.2|19911.2|19925.9|19913.9|19920.7|19908.7|6
1738605720000|2025-02-03 18:02:00|19920.7|19908.7|19918.2|19906.2|19920.7|19908.7|19918.2|19906.2|6
1738605730000|2025-02-03 18:02:10|19919.3|19907.3|19920.7|19908.7|19923.4|19911.4|19918.2|19906.2|18
1738605740000|2025-02-03 18:02:20|19920.8|19908.8|19920.7|19908.7|19923.2|19911.2|19917.9|19905.9|15
1738605750000|2025-02-03 18:02:30|19921.8|19909.8|19925.5|19913.5|19925.5|19913.5|19921.8|19909.8|6
1738605760000|2025-02-03 18:02:40|19923.2|19911.2|19923.2|19911.2|19925.4|19913.4|19923.2|19911.2|13
1738605770000|2025-02-03 18:02:50|19924.3|19912.3|19915.7|19903.7|19925.4|19913.4|19914.5|19902.5|14
1738605780000|2025-02-03 18:03:00|19915.4|19903.4|19917.9|19905.9|19927.9|19915.9|19915.4|19903.4|16
1738605790000|2025-02-03 18:03:10|19920.4|19908.4|19912.9|19900.9|19920.4|19908.4|19911.6|19899.6|7
1738605800000|2025-02-03 18:03:20|19911.8|19899.8|19908|19896|19912.9|19900.9|19907.9|19895.9|9
1738605810000|2025-02-03 18:03:30|19907.9|19895.9|19910.2|19898.2|19912.7|19900.7|19906.4|19894.4|56
1738605820000|2025-02-03 18:03:40|19909.1|19897.1|19917.9|19905.9|19917.9|19905.9|19909.1|19897.1|8
1738605830000|2025-02-03 18:03:50|19919.1|19907.1|19926.8|19914.8|19927.8|19915.8|19919.1|19907.1|29
1738605840000|2025-02-03 18:04:00|19931.7|19919.7|19935.5|19923.5|19939.3|19927.3|19929.4|19917.4|12
1738605850000|2025-02-03 18:04:10|19935.7|19923.7|19930.7|19918.7|19935.7|19923.7|19930.5|19918.5|13
1738605860000|2025-02-03 18:04:20|19931.8|19919.8|19934.6|19922.6|19935.8|19923.8|19931.8|19919.8|1
1738605870000|2025-02-03 18:04:30|19935.8|19923.8|19928.3|19916.3|19935.8|19923.8|19928.3|19916.3|3
1738605880000|2025-02-03 18:04:40|19928.4|19916.4|19930.8|19918.8|19932|19920|19928.3|19916.3|4
1738605890000|2025-02-03 18:04:50|19930.7|19918.7|19926.9|19914.9|19930.7|19918.7|19926.9|19914.9|2
1738605900000|2025-02-03 18:05:00|19925.4|19913.4|19923.3|19911.3|19926.8|19914.8|19923.1|19911.1|9
1738605910000|2025-02-03 18:05:10|19923.4|19911.4|19924.3|19912.3|19926.7|19914.7|19923|19911|15
1738605920000|2025-02-03 18:05:20|19925.4|19913.4|19913|19901|19925.5|19913.5|19913|19901|6
1738605930000|2025-02-03 18:05:30|19912.9|19900.9|19915.4|19903.4|19915.4|19903.4|19908.1|19896.1|22
1738605940000|2025-02-03 18:05:40|19914.2|19902.2|19918.1|19906.1|19923.1|19911.1|19911.8|19899.8|21
1738605950000|2025-02-03 18:05:50|19920.4|19908.4|19921.7|19909.7|19924.3|19912.3|19920.4|19908.4|10
1738605960000|2025-02-03 18:06:00|19920.4|19908.4|19916.7|19904.7|19920.4|19908.4|19916.7|19904.7|2
1738605970000|2025-02-03 18:06:10|19915.5|19903.5|19914.2|19902.2|19916.8|19904.8|19912.9|19900.9|11
1738605980000|2025-02-03 18:06:20|19914.3|19902.3|19902.6|19890.6|19915.4|19903.4|19895.6|19883.6|50
1738605990000|2025-02-03 18:06:30|19901.3|19889.3|19907.9|19895.9|19910.4|19898.4|19898.9|19886.9|9
1738606000000|2025-02-03 18:06:40|19909|19897|19902.9|19890.9|19909|19897|19902.7|19890.7|16
1738606010000|2025-02-03 18:06:50|19905.2|19893.2|19904|19892|19906.5|19894.5|19902.8|19890.8|5
1738606020000|2025-02-03 18:07:00|19902.9|19890.9|19910.4|19898.4|19912.8|19900.8|19902.9|19890.9|6
1738606030000|2025-02-03 18:07:10|19913.8|19901.8|19918.1|19906.1|19920.4|19908.4|19913.8|19901.8|13
1738606040000|2025-02-03 18:07:20|19918|19906|19916.5|19904.5|19918|19906|19915.6|19903.6|2
1738606050000|2025-02-03 18:07:30|19917.9|19905.9|19917.9|19905.9|19917.9|19905.9|19917.9|19905.9|3
1738606060000|2025-02-03 18:07:40|19920.3|19908.3|19915.2|19903.2|19920.4|19908.4|19915.2|19903.2|4
1738606070000|2025-02-03 18:07:50|19915.4|19903.4|19913.8|19901.8|19916.6|19904.6|19911.5|19899.5|7
1738606080000|2025-02-03 18:08:00|19912.5|19900.5|19911.4|19899.4|19912.7|19900.7|19910.2|19898.2|3
1738606090000|2025-02-03 18:08:10|19912.7|19900.7|19925|19913|19930|19918|19911.3|19899.3|57
1738606100000|2025-02-03 18:08:20|19926.3|19914.3|19912.4|19900.4|19927.7|19915.7|19912.4|19900.4|6
1738606110000|2025-02-03 18:08:30|19911.3|19899.3|19916.1|19904.1|19916.1|19904.1|19911.3|19899.3|14
1738606120000|2025-02-03 18:08:40|19916.3|19904.3|19918.5|19906.5|19918.6|19906.6|19916.3|19904.3|2
1738606130000|2025-02-03 18:08:50|19917.4|19905.4|19927.1|19915.1|19927.1|19915.1|19916.3|19904.3|11
1738606140000|2025-02-03 18:09:00|19927.2|19915.2|19919.9|19907.9|19927.4|19915.4|19919.9|19907.9|6
1738606150000|2025-02-03 18:09:10|19920.3|19908.3|19919.9|19907.9|19924.9|19912.9|19919.9|19907.9|31
1738606160000|2025-02-03 18:09:20|19918.7|19906.7|19921.3|19909.3|19921.3|19909.3|19914.9|19902.9|12
1738606170000|2025-02-03 18:09:30|19922.4|19910.4|19920.1|19908.1|19923.8|19911.8|19920.1|19908.1|2
1738606180000|2025-02-03 18:09:40|19921.3|19909.3|19922.4|19910.4|19922.6|19910.6|19920.1|19908.1|3
1738606190000|2025-02-03 18:09:50|19922.5|19910.5|19922.6|19910.6|19922.6|19910.6|19922.4|19910.4|2
1738606200000|2025-02-03 18:10:00|19922.5|19910.5|19924.9|19912.9|19924.9|19912.9|19922.3|19910.3|4
1738606210000|2025-02-03 18:10:10|19926.2|19914.2|19927.4|19915.4|19927.5|19915.5|19926.2|19914.2|6
1738606220000|2025-02-03 18:10:20|19927.5|19915.5|19930|19918|19930|19918|19927.5|19915.5|1
1738606230000|2025-02-03 18:10:30|19931.3|19919.3|19937.5|19925.5|19937.5|19925.5|19929.9|19917.9|7
1738606240000|2025-02-03 18:10:40|19937.4|19925.4|19936.3|19924.3|19937.4|19925.4|19936.3|19924.3|2
1738606250000|2025-02-03 18:10:50|19934.9|19922.9|19928.7|19916.7|19934.9|19922.9|19927.4|19915.4|8
1738606260000|2025-02-03 18:11:00|19927.4|19915.4|19928.4|19916.4|19928.4|19916.4|19924.9|19912.9|7
1738606280000|2025-02-03 18:11:20|19926|19914|19923.4|19911.4|19927.2|19915.2|19923.4|19911.4|7
1738606290000|2025-02-03 18:11:30|19922.2|19910.2|19913.4|19901.4|19922.2|19910.2|19910.9|19898.9|16
1738606300000|2025-02-03 18:11:40|19912.3|19900.3|19913.5|19901.5|19913.5|19901.5|19912.3|19900.3|2
1738606310000|2025-02-03 18:11:50|19914.7|19902.7|19914.7|19902.7|19914.7|19902.7|19914.7|19902.7|1
1738606320000|2025-02-03 18:12:00|19915.9|19903.9|19922.2|19910.2|19922.2|19910.2|19915.9|19903.9|6
1738606330000|2025-02-03 18:12:10|19917.2|19905.2|19915.9|19903.9|19917.2|19905.2|19915.9|19903.9|1
1738606340000|2025-02-03 18:12:20|19913.5|19901.5|19913.4|19901.4|19913.5|19901.5|19910.9|19898.9|15
1738606350000|2025-02-03 18:12:30|19914.5|19902.5|19909.9|19897.9|19917.2|19905.2|19909.9|19895.3|73
1738606360000|2025-02-03 18:12:40|19907.4|19895.4|19912.6|19900.6|19912.6|19900.6|19905|19893|16
1738606370000|2025-02-03 18:12:50|19914.9|19902.9|19912.4|19900.4|19914.9|19902.9|19910|19898|8
1738606380000|2025-02-03 18:13:00|19911.3|19899.3|19912.4|19900.4|19912.4|19900.4|19909.9|19897.9|1
1738606390000|2025-02-03 18:13:10|19911.3|19899.3|19919.9|19907.9|19921|19909|19911.3|19899.3|14
1738606400000|2025-02-03 18:13:20|19918.8|19906.8|19907.4|19895.4|19918.8|19906.8|19907.3|19895.3|3
1738606410000|2025-02-03 18:13:30|19909.8|19897.8|19905.9|19893.9|19909.8|19897.8|19904.7|19892.7|16
1738606420000|2025-02-03 18:13:40|19907.2|19895.2|19905|19893|19911|19899|19905|19893|10
1738606430000|2025-02-03 18:13:50|19903.8|19891.8|19905.9|19893.9|19906|19894|19903.4|19891.4|10
1738606440000|2025-02-03 18:14:00|19906.3|19894.3|19908.5|19896.5|19908.5|19896.5|19905.9|19893.9|14
1738606450000|2025-02-03 18:14:10|19909.6|19897.6|19907.4|19895.4|19909.9|19897.9|19907.3|19895.3|13
1738606460000|2025-02-03 18:14:20|19910.1|19898.1|19922.6|19910.6|19925.2|19913.2|19910.1|19898.1|12
1738606470000|2025-02-03 18:14:30|19922.5|19910.5|19917.7|19905.7|19922.5|19910.5|19917.7|19905.7|10
1738606480000|2025-02-03 18:14:40|19917.9|19905.9|19920.1|19908.1|19920.2|19908.2|19917.7|19905.7|2
1738606490000|2025-02-03 18:14:50|19920.2|19908.2|19917.6|19905.6|19920.2|19908.2|19917.6|19905.6|6
1738606500000|2025-02-03 18:15:00|19916.5|19904.5|19917.4|19905.4|19917.6|19905.6|19913.7|19901.7|15
1738606510000|2025-02-03 18:15:10|19915.1|19903.1|19917.6|19905.6|19917.6|19905.6|19915.1|19903.1|1
1738606520000|2025-02-03 18:15:20|19917.4|19905.4|19915.1|19903.1|19920.1|19908.1|19914|19902|5
1738606530000|2025-02-03 18:15:30|19914|19902|19913.9|19901.9|19915.1|19903.1|19913.9|19901.9|1
1738606540000|2025-02-03 18:15:40|19907.8|19895.8|19910.1|19898.1|19910.1|19898.1|19906.4|19894.4|8
1738606550000|2025-02-03 18:15:50|19911.2|19899.2|19910.2|19898.2|19913.6|19901.6|19906.6|19894.6|6
1738606560000|2025-02-03 18:16:00|19910.3|19898.3|19909|19897|19910.3|19898.3|19906.5|19894.5|12
1738606570000|2025-02-03 18:16:10|19906.7|19894.7|19907.8|19895.8|19909|19897|19905.3|19893.3|6
1738606580000|2025-02-03 18:16:20|19912.5|19900.5|19915.1|19903.1|19917.6|19905.6|19912.5|19900.5|13
1738606590000|2025-02-03 18:16:30|19916.4|19904.4|19917.6|19905.6|19917.6|19905.6|19916.4|19904.4|2
1738606600000|2025-02-03 18:16:40|19918.7|19906.7|19920.1|19908.1|19920.1|19908.1|19918.7|19906.7|1
1738606610000|2025-02-03 18:16:50|19922.4|19910.4|19915.1|19903.1|19922.4|19910.4|19914|19902|22
1738606620000|2025-02-03 18:17:00|19915|19903|19913.7|19901.7|19915|19903|19911.1|19899.1|16
1738606630000|2025-02-03 18:17:10|19913.6|19901.6|19912.4|19900.4|19913.7|19901.7|19911.2|19899.2|36
1738606640000|2025-02-03 18:17:20|19911.2|19899.2|19912.4|19900.4|19914.9|19902.9|19911.2|19899.2|6
1738606650000|2025-02-03 18:17:30|19911.2|19899.2|19916|19904|19916|19904|19911.2|19899.2|4
1738606660000|2025-02-03 18:17:40|19917.1|19905.1|19918.5|19906.5|19918.5|19906.5|19917.1|19905.1|3
1738606670000|2025-02-03 18:17:50|19919.9|19907.9|19926|19914|19926|19914|19919.9|19907.9|7
1738606680000|2025-02-03 18:18:00|19924.6|19912.6|19926|19914|19926.1|19914.1|19924.6|19912.6|1
1738606690000|2025-02-03 18:18:10|19924.7|19912.7|19924.7|19912.7|19924.7|19912.7|19924.7|19912.7|1
1738606700000|2025-02-03 18:18:20|19925.9|19913.9|19929.6|19917.6|19930.9|19918.9|19925.9|19913.9|5
1738606710000|2025-02-03 18:18:30|||||||||1
1738606720000|2025-02-03 18:18:40|19929.7|19917.7|19927.2|19915.2|19929.7|19917.7|19927.2|19915.2|3
1738606730000|2025-02-03 18:18:50|19927.1|19915.1|19924.6|19912.6|19928.4|19916.4|19924.6|19912.6|24
1738606740000|2025-02-03 18:19:00|19924.9|19912.9|19924.7|19912.7|19926|19914|19923.5|19911.5|8
1738606750000|2025-02-03 18:19:10|19925.9|19913.9|19932.1|19920.1|19932.1|19920.1|19924.6|19912.6|4
1738606760000|2025-02-03 18:19:20|19932.2|19920.2|19934.6|19922.6|19934.8|19922.8|19932.2|19920.2|2
1738606770000|2025-02-03 18:19:30|19936|19924|19936|19924|19936|19924|19935.9|19923.9|5
1738606780000|2025-02-03 18:19:40|19935.9|19923.9|19934.6|19922.6|19936|19924|19933.4|19921.4|11
1738606790000|2025-02-03 18:19:50|19932.1|19920.1|19930.9|19918.9|19932.1|19920.1|19929.7|19917.7|2
1738606800000|2025-02-03 18:20:00|19931|19919|19934.6|19922.6|19935.9|19923.9|19931|19919|4
1738606810000|2025-02-03 18:20:10|19933.5|19921.5|19939.5|19927.5|19939.6|19927.6|19933.5|19921.5|8
1738606820000|2025-02-03 18:20:20|19938.4|19926.4|19938.7|19926.7|19939.6|19927.6|19934.8|19922.8|6
1738606830000|2025-02-03 18:20:30|19939.8|19927.8|19938.4|19926.4|19941|19929|19938.4|19926.4|11
1738606840000|2025-02-03 18:20:40|19941|19929|19943.5|19931.5|19943.5|19931.5|19941|19929|21
1738606850000|2025-02-03 18:20:50|19943.2|19931.2|19939.8|19927.8|19944.7|19932.7|19939.8|19927.8|12
1738606860000|2025-02-03 18:21:00|19938.7|19926.7|19936|19924|19938.7|19926.7|19934.8|19922.8|4
1738606870000|2025-02-03 18:21:10|19933.5|19921.5|19934.7|19922.7|19937.2|19925.2|19932.3|19920.3|5
1738606880000|2025-02-03 18:21:20|19932.3|19920.3|19928.6|19916.6|19933.5|19921.5|19928.6|19916.6|4
1738606890000|2025-02-03 18:21:30|19929.7|19917.7|19933.7|19921.7|19933.7|19921.7|19929.7|19917.7|7
1738606910000|2025-02-03 18:21:50|19933.6|19921.6|19932.3|19920.3|19933.6|19921.6|19932.3|19920.3|2
1738606920000|2025-02-03 18:22:00|19932.2|19920.2|19931.1|19919.1|19932.2|19920.2|19931.1|19919.1|3
1738606930000|2025-02-03 18:22:10|19928.6|19916.6|19927.3|19915.3|19928.6|19916.6|19927.3|19915.3|1
1738606940000|2025-02-03 18:22:20|19928.5|19916.5|19926.1|19914.1|19928.6|19916.6|19926.1|19914.1|4
1738606950000|2025-02-03 18:22:30|19924.8|19912.8|19921|19909|19924.8|19912.8|19919.6|19907.6|5
1738606960000|2025-02-03 18:22:40|19922.1|19910.1|19928.3|19916.3|19929.6|19917.6|19922.1|19910.1|5
1738606970000|2025-02-03 18:22:50|19927.2|19915.2|19924.6|19912.6|19928.2|19916.2|19924.6|19912.6|2
1738606980000|2025-02-03 18:23:00|19924.7|19912.7|19926.1|19914.1|19928.5|19916.5|19924.7|19912.7|6
1738606990000|2025-02-03 18:23:10|19926.2|19914.2|19928.5|19916.5|19929.8|19917.8|19926.2|19914.2|4
1738607000000|2025-02-03 18:23:20|19927.3|19915.3|19919.7|19907.7|19927.3|19915.3|19919.7|19907.7|3
1738607010000|2025-02-03 18:23:30|19919.6|19907.6|19923.3|19911.3|19923.3|19911.3|19919.6|19907.6|3
1738607020000|2025-02-03 18:23:40|19923.5|19911.5|19919.6|19907.6|19923.5|19911.5|19919.6|19907.6|8
1738607030000|2025-02-03 18:23:50|19919.5|19907.5|19919.5|19907.5|19919.5|19907.5|19919.5|19907.5|1
1738607040000|2025-02-03 18:24:00|19918.3|19906.3|19913.5|19901.5|19918.3|19906.3|19913.5|19901.5|6
1738607050000|2025-02-03 18:24:10|19913.3|19901.3|19915.9|19903.9|19917.2|19905.2|19913.3|19901.3|4
1738607060000|2025-02-03 18:24:20|19916.1|19904.1|19916.1|19904.1|19916.1|19904.1|19916.1|19904.1|0
1738607070000|2025-02-03 18:24:30|19916.2|19904.2|19914.8|19902.8|19916.2|19904.2|19914.8|19902.8|6
1738607080000|2025-02-03 18:24:40|19916.1|19904.1|19916.1|19904.1|19917.6|19905.6|19916.1|19904.1|2
1738607090000|2025-02-03 18:24:50|19917.3|19905.3|19917.3|19905.3|19918.4|19906.4|19916.1|19904.1|14
1738607100000|2025-02-03 18:25:00|19917.2|19905.2|19918.4|19906.4|19919.7|19907.7|19917.2|19905.2|4
1738607110000|2025-02-03 18:25:10|19918.6|19906.6|19918.3|19906.3|19918.6|19906.6|19918.3|19906.3|0
1738607120000|2025-02-03 18:25:20|19918.4|19906.4|19926.1|19914.1|19926.1|19914.1|19918.4|19906.4|14
1738607130000|2025-02-03 18:25:30|19926.2|19914.2|19926.1|19914.1|19926.2|19914.2|19922.3|19910.3|9
1738607140000|2025-02-03 18:25:40|19928.6|19916.6|19927.3|19915.3|19928.7|19916.7|19927.3|19915.3|8
1738607150000|2025-02-03 18:25:50|19929.8|19917.8|19932.2|19920.2|19932.2|19920.2|19929.8|19917.8|2
1738607160000|2025-02-03 18:26:00|19933.6|19921.6|19934.8|19922.8|19936.2|19924.2|19932.4|19920.4|5
1738607170000|2025-02-03 18:26:10|19933.6|19921.6|19935.9|19923.9|19935.9|19923.9|19933.6|19921.6|2
1738607180000|2025-02-03 18:26:20|19936.2|19924.2|19933.7|19921.7|19936.2|19924.2|19933.6|19921.6|1
1738607190000|2025-02-03 18:26:30|19933.6|19921.6|19931.1|19919.1|19933.6|19921.6|19931.1|19919.1|1
1738607200000|2025-02-03 18:26:40|19930.9|19918.9|19925.9|19913.9|19930.9|19918.9|19925.9|19913.9|4
1738607210000|2025-02-03 18:26:50|19922.3|19910.3|19922.3|19910.3|19922.3|19910.3|19922.3|19910.3|1
1738607220000|2025-02-03 18:27:00|19920.9|19908.9|19919.6|19907.6|19920.9|19908.9|19918.4|19906.4|6
1738607230000|2025-02-03 18:27:10|19917.3|19905.3|19922.1|19910.1|19922.1|19910.1|19917.3|19905.3|13
1738607240000|2025-02-03 18:27:20|19922.2|19910.2|19927.1|19915.1|19927.1|19915.1|19922.2|19910.2|6
1738607250000|2025-02-03 18:27:30|19925.9|19913.9|19927.1|19915.1|19927.1|19915.1|19925.9|19913.9|0
1738607260000|2025-02-03 18:27:40|19925.9|19913.9|19928.3|19916.3|19928.3|19916.3|19925.8|19913.8|0
1738607270000|2025-02-03 18:27:50|19927.1|19915.1|19928.3|19916.3|19928.3|19916.3|19927.1|19915.1|1
1738607280000|2025-02-03 18:28:00|19928.4|19916.4|19928.3|19916.3|19929.6|19917.6|19928.3|19916.3|0
1738607290000|2025-02-03 18:28:10|19932.1|19920.1|19931.8|19919.8|19932.1|19920.1|19929.3|19917.3|13
1738607300000|2025-02-03 18:28:20|19930.7|19918.7|19931.9|19919.9|19931.9|19919.9|19928.3|19916.3|20
1738607310000|2025-02-03 18:28:30|19930.7|19918.7|19929.6|19917.6|19931.9|19919.9|19929.6|19917.6|2
1738607320000|2025-02-03 18:28:40|19930.7|19918.7|19931.9|19919.9|19932.1|19920.1|19930.7|19918.7|2
1738607330000|2025-02-03 18:28:50|19932.1|19920.1|19930.7|19918.7|19932.1|19920.1|19930.7|19918.7|0
1738607340000|2025-02-03 18:29:00|19929.3|19917.3|19923.1|19911.1|19929.3|19917.3|19921.8|19909.8|22
1738607350000|2025-02-03 18:29:10|19923.2|19911.2|19925.6|19913.6|19925.6|19913.6|19920.7|19908.7|7
1738607360000|2025-02-03 18:29:20|19925.7|19913.7|19928.1|19916.1|19928.1|19916.1|19925.6|19913.6|1
1738607370000|2025-02-03 18:29:30|19926.9|19914.9|19928.2|19916.2|19928.2|19916.2|19926.8|19914.8|2
1738607380000|2025-02-03 18:29:40|19928.1|19916.1|19925.6|19913.6|19928.1|19916.1|19924.3|19912.3|1
1738607390000|2025-02-03 18:29:50|19925.4|19913.4|19923.1|19911.1|19925.4|19913.4|19923.1|19911.1|4
1738607400000|2025-02-03 18:30:00|19924.1|19912.1|19924.3|19912.3|19924.3|19912.3|19922.8|19910.8|4
1738607410000|2025-02-03 18:30:10|19925.4|19913.4|19923.1|19911.1|19925.4|19913.4|19923.1|19911.1|4
1738607420000|2025-02-03 18:30:20|19925.4|19913.4|19927.9|19915.9|19929.1|19917.1|19925.4|19913.4|14
1738607430000|2025-02-03 18:30:30|19926.6|19914.6|19919.1|19907.1|19926.6|19914.6|19919.1|19907.1|6
1738607440000|2025-02-03 18:30:40|19919.2|19907.2|19922.8|19910.8|19922.9|19910.9|19919.2|19907.2|1
1738607450000|2025-02-03 18:30:50|19922.9|19910.9|19925.4|19913.4|19925.4|19913.4|19922.9|19910.9|13
1738607460000|2025-02-03 18:31:00|19925.3|19913.3|19919.1|19907.1|19925.3|19913.3|19919.1|19907.1|11
1738607470000|2025-02-03 18:31:10|19919.3|19907.3|19919.1|19907.1|19920.3|19908.3|19917.8|19905.8|23
1738607480000|2025-02-03 18:31:20|19920.4|19908.4|19920.3|19908.3|19921.6|19909.6|19920.3|19908.3|2
1738607490000|2025-02-03 18:31:30|19920.4|19908.4|19922.6|19910.6|19922.6|19910.6|19919.1|19907.1|9
1738607500000|2025-02-03 18:31:40|19922.7|19910.7|19918.8|19906.8|19922.7|19910.7|19918.6|19906.6|8
1738607510000|2025-02-03 18:31:50|19920|19908|19917.6|19905.6|19920|19908|19917.6|19905.6|3
1738607520000|2025-02-03 18:32:00|19918.7|19906.7|19920|19908|19920|19908|19917.6|19905.6|2
1738607530000|2025-02-03 18:32:10|19920.1|19908.1|19921.2|19909.2|19921.2|19909.2|19920.1|19908.1|1
1738607540000|2025-02-03 18:32:20|19927.6|19915.6|19927.6|19915.6|19928.8|19916.8|19926.3|19914.3|9
1738607550000|2025-02-03 18:32:30|19927.3|19915.3|19929.9|19917.9|19931.3|19919.3|19926.2|19914.2|7
1738607560000|2025-02-03 18:32:40|19931.1|19919.1|19928.8|19916.8|19931.3|19919.3|19928.8|19916.8|2
1738607570000|2025-02-03 18:32:50|19930.1|19918.1|19930.3|19918.3|19931.3|19919.3|19927.7|19915.7|26
1738607580000|2025-02-03 18:33:00|19930.1|19918.1|19926.6|19914.6|19930.1|19918.1|19925.3|19913.3|7
1738607590000|2025-02-03 18:33:10|19926.5|19914.5|19930.2|19918.2|19930.2|19918.2|19925.2|19913.2|7
1738607600000|2025-02-03 18:33:20|19931.4|19919.4|19930.2|19918.2|19932.7|19920.7|19930.2|19918.2|8
1738607610000|2025-02-03 18:33:30|19930.1|19918.1|19930.2|19918.2|19930.2|19918.2|19927.7|19915.7|3
1738607620000|2025-02-03 18:33:40|19928.8|19916.8|19931.3|19919.3|19931.5|19919.5|19928.8|19916.8|9
1738607630000|2025-02-03 18:33:50|19930.1|19918.1|19930.2|19918.2|19930.2|19918.2|19927.6|19915.6|4
1738607640000|2025-02-03 18:34:00|19929.9|19917.9|19928.8|19916.8|19929.9|19917.9|19928.8|19916.8|0
1738607650000|2025-02-03 18:34:10|19929|19917|19932.7|19920.7|19932.7|19920.7|19929|19917|1
1738607660000|2025-02-03 18:34:20|19933.8|19921.8|19935.2|19923.2|19935.2|19923.2|19932.7|19920.7|1
1738607670000|2025-02-03 18:34:30|19932.7|19920.7|19932.7|19920.7|19932.7|19920.7|19932.6|19920.6|3
1738607680000|2025-02-03 18:34:40|19932.6|19920.6|19930.1|19918.1|19932.6|19920.6|19930.1|19918.1|2
1738607690000|2025-02-03 18:34:50|19931.4|19919.4|19934|19922|19934|19922|19931.4|19919.4|7
1738607700000|2025-02-03 18:35:00|19932.9|19920.9|19937.9|19925.9|19937.9|19925.9|19932.8|19920.8|13
1738607710000|2025-02-03 18:35:10|19939|19927|19937.8|19925.8|19939|19927|19936.8|19924.8|1
1738607720000|2025-02-03 18:35:20|19937.7|19925.7|19938.9|19926.9|19938.9|19926.9|19937.7|19925.7|2
1738607730000|2025-02-03 18:35:30|19940|19928|19942.7|19930.7|19942.7|19930.7|19940|19928|16
1738607740000|2025-02-03 18:35:40|19939|19927|19935.2|19923.2|19939|19927|19935.2|19923.2|8
1738607750000|2025-02-03 18:35:50|19934|19922|19934|19922|19934|19922|19931.3|19919.3|4
1738607760000|2025-02-03 18:36:00|19935.3|19923.3|19935.3|19923.3|19935.4|19923.4|19934|19922|6
1738607770000|2025-02-03 18:36:10|||||||||1
1738607780000|2025-02-03 18:36:20|19935|19923|19933.9|19921.9|19935|19923|19933.9|19921.9|5
1738607790000|2025-02-03 18:36:30|19933.8|19921.8|19933.9|19921.9|19933.9|19921.9|19932.8|19920.8|1
1738607800000|2025-02-03 18:36:40|19931.3|19919.3|19931.3|19919.3|19931.4|19919.4|19928.9|19916.9|4
1738607810000|2025-02-03 18:36:50|19931.4|19919.4|19931.2|19919.2|19931.5|19919.5|19930|19918|4
1738607820000|2025-02-03 18:37:00|19932.3|19920.3|19931.2|19919.2|19932.3|19920.3|19930|19918|15
1738607830000|2025-02-03 18:37:10|19932.4|19920.4|19929.9|19917.9|19932.4|19920.4|19929.9|19917.9|3
1738607840000|2025-02-03 18:37:20|19931|19919|19931|19919|19931|19919|19931|19919|2
1738607850000|2025-02-03 18:37:30|19931.2|19919.2|19932.3|19920.3|19932.3|19920.3|19931.2|19919.2|1
1738607860000|2025-02-03 18:37:40|19933.5|19921.5|19934.8|19922.8|19934.8|19922.8|19933.5|19921.5|3
1738607870000|2025-02-03 18:37:50|19935.9|19923.9|19937.5|19925.5|19937.5|19925.5|19935.9|19923.9|7
1738607880000|2025-02-03 18:38:00|19937.6|19925.6|19941.4|19929.4|19941.4|19929.4|19937.5|19925.5|10
1738607890000|2025-02-03 18:38:10|19942.6|19930.6|19942.6|19930.6|19945.1|19933.1|19942.6|19930.6|17
1738607900000|2025-02-03 18:38:20|19943.8|19931.8|19945|19933|19947.6|19935.6|19943.8|19931.8|9
1738607910000|2025-02-03 18:38:30|19944.9|19932.9|19936.5|19924.5|19944.9|19932.9|19936.5|19924.5|4
1738607920000|2025-02-03 18:38:40|19936.4|19924.4|19941.5|19929.5|19941.5|19929.5|19936.4|19924.4|6
1738607930000|2025-02-03 18:38:50|19942.6|19930.6|19941.5|19929.5|19942.6|19930.6|19941.5|19929.5|3
1738607940000|2025-02-03 18:39:00|19940.4|19928.4|19939|19927|19940.4|19928.4|19937.9|19925.9|6
1738607950000|2025-02-03 18:39:10|19940.1|19928.1|19946.3|19934.3|19947.4|19935.4|19938.9|19926.9|27
1738607960000|2025-02-03 18:39:20|19947.5|19935.5|19945.1|19933.1|19947.6|19935.6|19945.1|19933.1|3
1738607970000|2025-02-03 18:39:30|19947.5|19935.5|19946.5|19934.5|19947.6|19935.6|19946.4|19934.4|8
1738607980000|2025-02-03 18:39:40|19946.4|19934.4|19946.3|19934.3|19946.4|19934.4|19945.1|19933.1|1
1738607990000|2025-02-03 18:39:50|19945|19933|19946.3|19934.3|19946.3|19934.3|19945|19933|2
1738608000000|2025-02-03 18:40:00|19946.4|19934.4|19947.5|19935.5|19947.5|19935.5|19946.3|19934.3|5
1738608020000|2025-02-03 18:40:20|19947.6|19935.6|19946.3|19934.3|19948.8|19936.8|19946.3|19934.3|17
1738608030000|2025-02-03 18:40:30|19946.4|19934.4|19939.9|19927.9|19947.6|19935.6|19939.8|19927.8|13
1738608040000|2025-02-03 18:40:40|19938.8|19926.8|19937.3|19925.3|19942.4|19930.4|19936.1|19924.1|4
1738608050000|2025-02-03 18:40:50|19938.5|19926.5|19937.3|19925.3|19938.5|19926.5|19937.3|19925.3|0
1738608060000|2025-02-03 18:41:00|19937.4|19925.4|19938.5|19926.5|19938.5|19926.5|19937.3|19925.3|1
1738608070000|2025-02-03 18:41:10|19938.6|19926.6|19938.5|19926.5|19939.8|19927.8|19937.4|19925.4|2
1738608080000|2025-02-03 18:41:20|19940.8|19928.8|19934.7|19922.7|19940.8|19928.8|19934.7|19922.7|7
1738608090000|2025-02-03 18:41:30|19934.5|19922.5|19933.4|19921.4|19934.5|19922.5|19933.4|19921.4|0
1738608100000|2025-02-03 18:41:40|19935.8|19923.8|19935.9|19923.9|19935.9|19923.9|19934.7|19922.7|10
1738608110000|2025-02-03 18:41:50|19934.8|19922.8|19933.4|19921.4|19934.8|19922.8|19933.4|19921.4|1
1738608120000|2025-02-03 18:42:00|19933.2|19921.2|19929.5|19917.5|19933.2|19921.2|19927.1|19915.1|11
1738608130000|2025-02-03 18:42:10|19928.4|19916.4|19929.5|19917.5|19929.5|19917.5|19928.4|19916.4|3
1738608140000|2025-02-03 18:42:20|19927.3|19915.3|19927.1|19915.1|19927.3|19915.3|19927.1|19915.1|3
1738608150000|2025-02-03 18:42:30|19927.3|19915.3|19932|19920|19932|19920|19927.3|19915.3|13
1738608160000|2025-02-03 18:42:40|19934.3|19922.3|19938|19926|19938|19926|19934.3|19922.3|19
1738608170000|2025-02-03 18:42:50|19936.9|19924.9|19941.8|19929.8|19941.8|19929.8|19936.9|19924.9|4
1738608180000|2025-02-03 18:43:00|19938|19926|19938|19926|19939.3|19927.3|19938|19926|10
1738608190000|2025-02-03 18:43:10|19939.4|19927.4|19939.3|19927.3|19939.4|19927.4|19939.3|19927.3|4
1738608200000|2025-02-03 18:43:20|19939.4|19927.4|19936.9|19924.9|19940.5|19928.5|19936.9|19924.9|15
1738608210000|2025-02-03 18:43:30|19936.8|19924.8|19938.2|19926.2|19938.3|19926.3|19936.8|19924.8|2
1738608220000|2025-02-03 18:43:40|19937|19925|19937|19925|19938.3|19926.3|19934.5|19922.5|3
1738608230000|2025-02-03 18:43:50|19939.5|19927.5|19939.6|19927.6|19939.6|19927.6|19939.5|19927.5|3
1738608240000|2025-02-03 18:44:00|19939.5|19927.5|19939.5|19927.5|19940.8|19928.8|19939.5|19927.5|3
1738608250000|2025-02-03 18:44:10|19938.3|19926.3|19933.1|19921.1|19938.3|19926.3|19933.1|19921.1|4
1738608260000|2025-02-03 18:44:20|19931.9|19919.9|19933.1|19921.1|19933.1|19921.1|19929.5|19917.5|3
1738608270000|2025-02-03 18:44:30|19934.3|19922.3|19934.6|19922.6|19935.6|19923.6|19934.3|19922.3|3
1738608280000|2025-02-03 18:44:40|19934.5|19922.5|19940.9|19928.9|19942|19930|19934.5|19922.5|8
1738608290000|2025-02-03 18:44:50|19942|19930|19939.7|19927.7|19942|19930|19939.7|19927.7|1
1738608300000|2025-02-03 18:45:00|19942.1|19930.1|19939.6|19927.6|19942.1|19930.1|19938.3|19926.3|9
1738608310000|2025-02-03 18:45:10|19940.8|19928.8|19940.8|19928.8|19942|19930|19939.5|19927.5|20
1738608320000|2025-02-03 18:45:20|19939.6|19927.6|19944.5|19932.5|19944.6|19932.6|19939.6|19927.6|8
1738608330000|2025-02-03 18:45:30|19944.6|19932.6|19944.9|19932.9|19944.9|19932.9|19943.5|19931.5|14
1738608340000|2025-02-03 18:45:40|19944.7|19932.7|19947.1|19935.1|19947.4|19935.4|19944.7|19932.7|5
1738608350000|2025-02-03 18:45:50|19946|19934|19952.4|19940.4|19952.4|19940.4|19944.6|19932.6|73
1738608360000|2025-02-03 18:46:00|19952.2|19940.2|19955|19943|19955|19943|19952.2|19940.2|12
1738608370000|2025-02-03 18:46:10|19954.9|19942.9|19954.9|19942.9|19954.9|19942.9|19952.5|19940.5|3
1738608380000|2025-02-03 18:46:20|19955|19943|19953.7|19941.7|19955|19943|19952.5|19940.5|11
1738608390000|2025-02-03 18:46:30|19952.5|19940.5|19948.6|19936.6|19952.5|19940.5|19946.1|19934.1|14
1738608400000|2025-02-03 18:46:40|19951|19939|19951|19939|19951|19939|19951|19939|4
1738608410000|2025-02-03 18:46:50|19952|19940|19955.7|19943.7|19957|19945|19952|19940|16
1738608420000|2025-02-03 18:47:00|19949.7|19937.7|19947|19935|19950.9|19938.9|19947|19935|7
1738608430000|2025-02-03 18:47:10|19946.9|19934.9|19942.1|19930.1|19946.9|19934.9|19942|19930|11
1738608440000|2025-02-03 18:47:20|19941.9|19929.9|19942|19930|19942|19930|19941.9|19929.9|1
1738608450000|2025-02-03 18:47:30|19942.1|19930.1|19943.2|19931.2|19943.4|19931.4|19942.1|19930.1|5
1738608460000|2025-02-03 18:47:40|19940.9|19928.9|19938.2|19926.2|19940.9|19928.9|19937.1|19925.1|7
1738608470000|2025-02-03 18:47:50|19937.1|19925.1|19936.9|19924.9|19937.1|19925.1|19935.7|19923.7|7
1738608480000|2025-02-03 18:48:00|19937|19925|19938.2|19926.2|19938.2|19926.2|19935.7|19923.7|12
1738608490000|2025-02-03 18:48:10|19940.7|19928.7|19942|19930|19942|19930|19940.6|19928.6|5
1738608500000|2025-02-03 18:48:20|19943.2|19931.2|19944.4|19932.4|19944.6|19932.6|19942.1|19930.1|3
1738608510000|2025-02-03 18:48:30|19945.6|19933.6|19949.2|19937.2|19949.2|19937.2|19945.6|19933.6|10
1738608520000|2025-02-03 18:48:40|19949.4|19937.4|19950.5|19938.5|19950.5|19938.5|19949.2|19937.2|2
1738608530000|2025-02-03 18:48:50|19950.6|19938.6|19950.5|19938.5|19950.6|19938.6|19949.4|19937.4|3
1738608540000|2025-02-03 18:49:00|19949.4|19937.4|19946.7|19934.7|19949.4|19937.4|19945.6|19933.6|1
1738608550000|2025-02-03 18:49:10|19947.9|19935.9|19946.5|19934.5|19947.9|19935.9|19946.5|19934.5|7
1738608560000|2025-02-03 18:49:20|19945.4|19933.4|19946.6|19934.6|19947.8|19935.8|19945.4|19933.4|5
1738608570000|2025-02-03 18:49:30|19947.8|19935.8|19947.8|19935.8|19947.8|19935.8|19947.8|19935.8|1
1738608580000|2025-02-03 18:49:40|19946.6|19934.6|19948|19936|19948|19936|19946.6|19934.6|4
1738608590000|2025-02-03 18:49:50|19951.7|19939.7|19951.7|19939.7|19951.7|19939.7|19949.2|19937.2|10
1738608600000|2025-02-03 18:50:00|19951.9|19939.9|19954.2|19942.2|19954.2|19942.2|19951.9|19939.9|9
1738608610000|2025-02-03 18:50:10|19954.4|19942.4|19956.9|19944.9|19956.9|19944.9|19954.4|19942.4|10
1738608620000|2025-02-03 18:50:20|19956.7|19944.7|19959.1|19947.1|19959.1|19947.1|19956.7|19944.7|10
1738608630000|2025-02-03 18:50:30|19959|19947|19959.1|19947.1|19959.1|19947.1|19957.9|19945.9|8
1738608640000|2025-02-03 18:50:40|19959|19947|19959|19947|19959|19947|19959|19947|0
1738608650000|2025-02-03 18:50:50|19957.9|19945.9|19964.2|19952.2|19964.2|19952.2|19957.9|19945.9|16
1738608660000|2025-02-03 18:51:00|19966.6|19954.6|19968.9|19956.9|19968.9|19956.9|19966.5|19954.5|24
1738608670000|2025-02-03 18:51:10|19967.7|19955.7|19966.5|19954.5|19967.7|19955.7|19965.1|19953.1|8
1738608680000|2025-02-03 18:51:20|19966.4|19954.4|19965|19953|19966.4|19954.4|19963.8|19951.8|7
1738608690000|2025-02-03 18:51:30|19963.8|19951.8|19966.4|19954.4|19966.4|19954.4|19963.8|19951.8|3
1738608700000|2025-02-03 18:51:40|19966.3|19954.3|19973.8|19961.8|19973.8|19961.8|19966.3|19954.3|19
1738608710000|2025-02-03 18:51:50|19974|19962|19973.9|19961.9|19974|19962|19973.8|19961.8|4
1738608720000|2025-02-03 18:52:00|19976.3|19964.3|19982.7|19970.7|19982.7|19970.7|19976.3|19964.3|19
1738608730000|2025-02-03 18:52:10|19983.9|19971.9|19981.4|19969.4|19986.4|19974.4|19981.4|19969.4|14
1738608740000|2025-02-03 18:52:20|19982.6|19970.6|19980.2|19968.2|19982.6|19970.6|19980|19968|10
1738608750000|2025-02-03 18:52:30|19980|19968|19981.2|19969.2|19982.4|19970.4|19979.9|19967.9|14
1738608760000|2025-02-03 18:52:40|19982.6|19970.6|19977.7|19965.7|19983.9|19971.9|19977.7|19965.7|5
1738608770000|2025-02-03 18:52:50|19977.6|19965.6|19977.6|19965.6|19977.6|19965.6|19976.5|19964.5|1
1738608780000|2025-02-03 18:53:00|19978.7|19966.7|19985.2|19973.2|19989|19977|19978.7|19966.7|37
1738608790000|2025-02-03 18:53:10|19984.1|19972.1|19985.2|19973.2|19986.5|19974.5|19982.9|19970.9|5
1738608800000|2025-02-03 18:53:20|19985.1|19973.1|19987.5|19975.5|19987.7|19975.7|19985.1|19973.1|4
1738608810000|2025-02-03 18:53:30|19987.6|19975.6|19990.1|19978.1|19990.1|19978.1|19986.2|19974.2|9
1738608820000|2025-02-03 18:53:40|19990|19978|19986.4|19974.4|19990|19978|19986.2|19974.2|3
1738608830000|2025-02-03 18:53:50|19986.2|19974.2|19986.2|19974.2|19986.2|19974.2|19986.1|19974.1|2
1738608840000|2025-02-03 18:54:00|19986.1|19974.1|19988.6|19976.6|19991|19979|19986.1|19974.1|21
1738608850000|2025-02-03 18:54:10|19988.7|19976.7|19988.7|19976.7|19989.9|19977.9|19984.9|19972.9|9
1738608860000|2025-02-03 18:54:20|19984.9|19972.9|19982.6|19970.6|19984.9|19972.9|19981.4|19969.4|9
1738608870000|2025-02-03 18:54:30|19983.9|19971.9|19982.5|19970.5|19986.2|19974.2|19981.2|19969.2|32
1738608880000|2025-02-03 18:54:40|19983.6|19971.6|19984.9|19972.9|19984.9|19972.9|19982.5|19970.5|20
1738608890000|2025-02-03 18:54:50|19986.2|19974.2|19988.6|19976.6|19988.6|19976.6|19986.2|19974.2|8
1738608900000|2025-02-03 18:55:00|19988.7|19976.7|19985|19973|19991.4|19979.4|19982.7|19970.7|50
1738608910000|2025-02-03 18:55:10|19986.2|19974.2|19991.2|19979.2|19991.2|19979.2|19985.1|19973.1|22
1738608920000|2025-02-03 18:55:20|19991.3|19979.3|19986.6|19974.6|19991.3|19979.3|19985.5|19973.5|20
1738608930000|2025-02-03 18:55:30|19986.5|19974.5|19986.6|19974.6|19990.3|19978.3|19985.3|19973.3|16
1738608940000|2025-02-03 18:55:40|19986.7|19974.7|19990.3|19978.3|19990.3|19978.3|19985.5|19973.5|13
1738608950000|2025-02-03 18:55:50|19990.2|19978.2|19989|19977|19991.3|19979.3|19989|19977|9
1738608960000|2025-02-03 18:56:00|19991.3|19979.3|19989.1|19977.1|19991.3|19979.3|19987.7|19975.7|15
1738608970000|2025-02-03 18:56:10|19989.2|19977.2|19986.7|19974.7|19990.3|19978.3|19986.7|19974.7|13
1738608980000|2025-02-03 18:56:20|19987.8|19975.8|19984.2|19972.2|19989|19977|19984.1|19972.1|7
1738608990000|2025-02-03 18:56:30|19986.5|19974.5|19987.8|19975.8|19987.8|19975.8|19985.3|19973.3|10
1738609000000|2025-02-03 18:56:40|19985.6|19973.6|19982.9|19970.9|19985.6|19973.6|19982.9|19970.9|6
1738609010000|2025-02-03 18:56:50|19984.1|19972.1|19984|19972|19984.1|19972.1|19982.9|19970.9|13
1738609020000|2025-02-03 18:57:00|19982.8|19970.8|19984.2|19972.2|19984.2|19972.2|19982.8|19970.8|11
1738609030000|2025-02-03 18:57:10|19981.6|19969.6|19981.7|19969.7|19984.2|19972.2|19981.6|19969.6|15
1738609040000|2025-02-03 18:57:20|19982.8|19970.8|19984.4|19972.4|19984.4|19972.4|19980.6|19968.6|44
1738609050000|2025-02-03 18:57:30|19986.9|19974.9|19989.4|19977.4|19989.4|19977.4|19985.7|19973.7|21
1738609060000|2025-02-03 18:57:40|19988.2|19976.2|19985.6|19973.6|19989.2|19977.2|19985.6|19973.6|59
1738609070000|2025-02-03 18:57:50|19986.8|19974.8|19985.3|19973.3|19986.8|19974.8|19983.1|19971.1|9
1738609080000|2025-02-03 18:58:00|19986.7|19974.7|19986.7|19974.7|19989.2|19977.2|19980.7|19968.7|27
1738609090000|2025-02-03 18:58:10|19986.8|19974.8|19987.9|19975.9|19987.9|19975.9|19986.8|19974.8|6
1738609100000|2025-02-03 18:58:20|19989.1|19977.1|19989.2|19977.2|19990.4|19978.4|19986.7|19974.7|11
1738609110000|2025-02-03 18:58:30|19989.1|19977.1|19986.7|19974.7|19989.1|19977.1|19986.7|19974.7|4
1738609120000|2025-02-03 18:58:40|19986.6|19974.6|19984.3|19972.3|19986.6|19974.6|19984.2|19972.2|21
1738609130000|2025-02-03 18:58:50|19984.4|19972.4|19986.8|19974.8|19988.1|19976.1|19984.4|19972.4|29
1738609140000|2025-02-03 18:59:00|19984.4|19972.4|19979.7|19967.7|19984.4|19972.4|19978.3|19966.3|55
1738609150000|2025-02-03 18:59:10|19980.8|19968.8|19979.7|19967.7|19980.8|19968.8|19977.3|19965.3|35
1738609160000|2025-02-03 18:59:20|19978.5|19966.5|19977|19965|19979.7|19967.7|19974.7|19962.7|31
1738609170000|2025-02-03 18:59:30|19976|19964|19966.2|19954.2|19976|19964|19965.4|19953.4|225
1738609180000|2025-02-03 18:59:40|19965.1|19953.1|19963.3|19951.3|19966.1|19954.1|19963.3|19951.3|221
1738609190000|2025-02-03 18:59:50|19964.5|19952.5|19968.3|19956.3|19968.3|19956.3|19963.3|19951.3|148
1738609200000|2025-02-03 19:00:00|19968.1|19956.1|19968.1|19956.1|19968.1|19956.1|19965.6|19953.6|45
1738609210000|2025-02-03 19:00:10|19970.6|19958.6|19972.9|19960.9|19973|19961|19970.6|19958.6|56
1738609220000|2025-02-03 19:00:20|19970.4|19958.4|19966.6|19954.6|19970.4|19958.4|19966.6|19954.6|17
1738609230000|2025-02-03 19:00:30|19970.6|19958.6|19970.6|19958.6|19970.6|19958.6|19969.2|19957.2|25
1738609240000|2025-02-03 19:00:40|19969.3|19957.3|19964.3|19952.3|19969.3|19957.3|19964.3|19952.3|7
1738609250000|2025-02-03 19:00:50|19965.5|19953.5|19963.1|19951.1|19965.6|19953.6|19960.6|19948.6|4
1738609260000|2025-02-03 19:01:00|19960.8|19948.8|19960.6|19948.6|19963.1|19951.1|19960.6|19948.6|47
1738609270000|2025-02-03 19:01:10|19960.5|19948.5|19959.2|19947.2|19960.5|19948.5|19954.3|19942.3|15
1738609280000|2025-02-03 19:01:20|19959.1|19947.1|19959.1|19947.1|19959.2|19947.2|19957.9|19945.9|2
1738609290000|2025-02-03 19:01:30|19960.2|19948.2|19960.4|19948.4|19960.4|19948.4|19957.7|19945.7|10
1738609300000|2025-02-03 19:01:40|19960.2|19948.2|19960.2|19948.2|19960.2|19948.2|19960.2|19948.2|10
1738609310000|2025-02-03 19:01:50|||||||||1
1738609320000|2025-02-03 19:02:00|19960.3|19948.3|19960.3|19948.3|19960.3|19948.3|19960.2|19948.2|5
1738609340000|2025-02-03 19:02:20|19964|19952|19965.2|19953.2|19965.3|19953.3|19964|19952|54
1738609350000|2025-02-03 19:02:30|19965.3|19953.3|19965.5|19953.5|19965.6|19953.6|19965.2|19953.2|4
1738609360000|2025-02-03 19:02:40|19965.3|19953.3|19963|19951|19967.2|19955.2|19963|19951|60
1738609370000|2025-02-03 19:02:50|19963.1|19951.1|19965.3|19953.3|19965.3|19953.3|19963.1|19951.1|7
1738609380000|2025-02-03 19:03:00|19965.5|19953.5|19965.6|19953.6|19965.6|19953.6|19965.5|19953.5|0
1738609390000|2025-02-03 19:03:10|19964.1|19952.1|19964.2|19952.2|19964.2|19952.2|19964.1|19952.1|3
1738609400000|2025-02-03 19:03:20|19965.8|19953.8|19965.6|19953.6|19965.8|19953.8|19964.3|19952.3|28
1738609410000|2025-02-03 19:03:30|19963.2|19951.2|19960.5|19948.5|19963.2|19951.2|19960.5|19948.5|28
1738609420000|2025-02-03 19:03:40|19960.6|19948.6|19963|19951|19963|19951|19960.5|19948.5|4
1738609430000|2025-02-03 19:03:50|19961.8|19949.8|19961.8|19949.8|19963.1|19951.1|19960.6|19948.6|4
1738609440000|2025-02-03 19:04:00|19963.1|19951.1|19960.5|19948.5|19963.2|19951.2|19959.3|19947.3|12
1738609450000|2025-02-03 19:04:10|19960.6|19948.6|19960.7|19948.7|19960.7|19948.7|19959.6|19947.6|6
1738609460000|2025-02-03 19:04:20|19959.6|19947.6|19961.8|19949.8|19961.8|19949.8|19958.3|19946.3|20
1738609470000|2025-02-03 19:04:30|19960.7|19948.7|19959.3|19947.3|19964.2|19952.2|19959.3|19947.3|10
1738609480000|2025-02-03 19:04:40|19960.5|19948.5|19961.8|19949.8|19961.8|19949.8|19960.4|19948.4|10
1738609490000|2025-02-03 19:04:50|19961.7|19949.7|19963.2|19951.2|19963.2|19951.2|19960.7|19948.7|6
1738679400000|2025-02-04 14:30:00|19988.2|19976.2|19986.2|19974.2|19989.8|19977.8|19969.8|19957.8|78
1738679410000|2025-02-04 14:30:10|19985.1|19973.1|19981.9|19969.9|19994.4|19982.4|19976.5|19964.5|96
1738679420000|2025-02-04 14:30:20|19977.2|19965.2|19941.2|19929.2|19977.2|19965.2|19940.4|19928.4|109
1738679430000|2025-02-04 14:30:30|19940.7|19928.7|19948.8|19936.8|19954|19942|19936.3|19924.3|83
1738679440000|2025-02-04 14:30:40|19949|19937|19963.7|19951.7|19966.2|19954.2|19946.2|19934.2|50
1738679450000|2025-02-04 14:30:50|19963.8|19951.8|19951.3|19939.3|19963.8|19951.8|19951.3|19939.3|17
1738679460000|2025-02-04 14:31:00|19951.5|19939.5|19944.2|19932.2|19956.5|19944.5|19942.9|19930.9|44
1738679470000|2025-02-04 14:31:10|19944.1|19932.1|19936.2|19924.2|19944.2|19932.2|19932.6|19920.6|42
1738679480000|2025-02-04 14:31:20|19935.1|19923.1|19940.1|19928.1|19945.1|19933.1|19935|19923|28
1738679490000|2025-02-04 14:31:30|19941.2|19929.2|19936.3|19924.3|19943.7|19931.7|19935.2|19923.2|29
1738679500000|2025-02-04 14:31:40|19939|19927|19929.8|19917.8|19941.5|19929.5|19929.8|19917.8|32
1738679510000|2025-02-04 14:31:50|19932|19920|19924.4|19912.4|19934.7|19922.7|19921.9|19909.9|45
1738679520000|2025-02-04 14:32:00|19924.5|19912.5|19921.1|19909.1|19924.9|19912.9|19921.1|19909.1|44
1738679530000|2025-02-04 14:32:10|19924.7|19912.7|19919.8|19907.8|19924.9|19912.9|19918.6|19906.6|47
1738679540000|2025-02-04 14:32:20|19919.9|19907.9|19932.6|19920.6|19932.6|19920.6|19919.9|19907.9|32
1738679550000|2025-02-04 14:32:30|19932.3|19920.3|19925.1|19913.1|19937.4|19925.4|19924.9|19912.9|38
1738679560000|2025-02-04 14:32:40|19925.2|19913.2|19957.6|19945.6|19957.6|19945.6|19925.2|19913.2|111
1738679570000|2025-02-04 14:32:50|19957.7|19945.7|19953.7|19941.7|19960.2|19948.2|19952.7|19940.7|30
1738679580000|2025-02-04 14:33:00|19954.8|19942.8|19960.2|19948.2|19960.2|19948.2|19952.6|19940.6|37
1738679590000|2025-02-04 14:33:10|19961.3|19949.3|19973.8|19961.8|19979.9|19967.9|19961.3|19949.3|48
1738679600000|2025-02-04 14:33:20|19974|19962|19965.1|19953.1|19974|19962|19965.1|19953.1|27
1738679610000|2025-02-04 14:33:30|19965.2|19953.2|19970.3|19958.3|19973.7|19961.7|19965.1|19953.1|18
1738679620000|2025-02-04 14:33:40|19971.5|19959.5|19968|19956|19971.5|19959.5|19965.3|19953.3|20
1738679630000|2025-02-04 14:33:50|19965.7|19953.7|19970.5|19958.5|19971.6|19959.6|19962.8|19950.8|31
1738679640000|2025-02-04 14:34:00|19970.3|19958.3|19975.5|19963.5|19975.5|19963.5|19970.3|19958.3|13
1738679650000|2025-02-04 14:34:10|19975.6|19963.6|19971.9|19959.9|19975.6|19963.6|19965.6|19953.6|31
1738679660000|2025-02-04 14:34:20|19970.6|19958.6|19969.4|19957.4|19971.9|19959.9|19965.6|19953.6|13
1738679670000|2025-02-04 14:34:30|19971.7|19959.7|19968.1|19956.1|19973|19961|19966.7|19954.7|19
1738679680000|2025-02-04 14:34:40|19966.7|19954.7|19975.6|19963.6|19975.6|19963.6|19965.6|19953.6|4
1738679690000|2025-02-04 14:34:50|19975.5|19963.5|19978.1|19966.1|19978.2|19966.2|19974.2|19962.2|8
1738679700000|2025-02-04 14:35:00|19977.8|19965.8|19975.9|19963.9|19977.8|19965.8|19973.4|19961.4|37
1738679710000|2025-02-04 14:35:10|19977|19965|19983.4|19971.4|19983.4|19971.4|19977|19965|21
1738679720000|2025-02-04 14:35:20|19980.7|19968.7|19993.2|19981.2|19995.9|19983.9|19980.7|19968.7|85
1738679730000|2025-02-04 14:35:30|19992.8|19980.8|19993.1|19981.1|19993.2|19981.2|19987.3|19975.3|77
1738679740000|2025-02-04 14:35:40|19993|19981|19995.6|19983.6|19995.9|19983.9|19989.2|19977.2|17
1738679750000|2025-02-04 14:35:50|19994.6|19982.6|19999.9|19987.9|20001|19989|19994.3|19982.3|48
1738679760000|2025-02-04 14:36:00|19998.6|19986.6|19997.3|19985.3|20003.6|19991.6|19997.3|19985.3|25
1738679770000|2025-02-04 14:36:10|19996.1|19984.1|19997|19985|19999.5|19987.5|19995.7|19983.7|8
1738679780000|2025-02-04 14:36:20|20000.7|19988.7|20003.2|19991.2|20003.2|19991.2|20000.7|19988.7|19
1738679790000|2025-02-04 14:36:30|20002.1|19990.1|19999.5|19987.5|20002.1|19990.1|19999.5|19987.5|23
1738679800000|2025-02-04 14:36:40|20000.7|19988.7|19993.2|19981.2|20000.7|19988.7|19992.1|19980.1|7
1738679810000|2025-02-04 14:36:50|19991|19979|19988.2|19976.2|19991|19979|19980.6|19968.6|64
1738679820000|2025-02-04 14:37:00|19988.4|19976.4|19979.9|19967.9|19989.7|19977.7|19979.9|19967.9|9
1738679830000|2025-02-04 14:37:10|19976.1|19964.1|19969|19957|19981.4|19969.4|19969|19957|112
1738679840000|2025-02-04 14:37:20|19969.2|19957.2|19957.8|19945.8|19969.2|19957.2|19956.8|19944.8|21
1738679850000|2025-02-04 14:37:30|19956.5|19944.5|19950.4|19938.4|19957.8|19945.8|19948.1|19936.1|17
1738679860000|2025-02-04 14:37:40|19950.3|19938.3|19952.8|19940.8|19955.3|19943.3|19947.8|19935.8|20
1738679870000|2025-02-04 14:37:50|19947.8|19935.8|19934.4|19922.4|19947.8|19935.8|19934.4|19922.4|30
1738679880000|2025-02-04 14:38:00|19934.6|19922.6|19931.9|19919.9|19938.1|19926.1|19931.9|19919.9|17
1738679890000|2025-02-04 14:38:10|19933.1|19921.1|19921.1|19909.1|19933.1|19921.1|19921.1|19909.1|47
1738679900000|2025-02-04 14:38:20|19923.6|19911.6|19927.3|19915.3|19928.6|19916.6|19916.4|19904.4|27
1738679910000|2025-02-04 14:38:30|19927.5|19915.5|19932.5|19920.5|19933.9|19921.9|19927.5|19915.5|10
1738679920000|2025-02-04 14:38:40|19932.6|19920.6|19932.6|19920.6|19933.7|19921.7|19932.5|19920.5|17
1738679930000|2025-02-04 14:38:50|19932.5|19920.5|19925|19913|19938.7|19926.7|19925|19913|23
1738679940000|2025-02-04 14:39:00|19926.4|19914.4|19932.3|19920.3|19933.7|19921.7|19925|19913|13
1738679950000|2025-02-04 14:39:10|19932.5|19920.5|19936.1|19924.1|19936.1|19924.1|19930|19918|10
1738679960000|2025-02-04 14:39:20|19936.4|19924.4|19941.1|19929.1|19941.2|19929.2|19936.4|19924.4|8
1738679970000|2025-02-04 14:39:30|19941|19929|19947.2|19935.2|19947.2|19935.2|19939.8|19927.8|13
1738679980000|2025-02-04 14:39:40|19947.1|19935.1|19947.2|19935.2|19949.6|19937.6|19945.8|19933.8|11
1738679990000|2025-02-04 14:39:50|19948.3|19936.3|19945|19933|19949.6|19937.6|19943.4|19931.4|11
1738680000000|2025-02-04 14:40:00|19947.2|19935.2|19944.8|19932.8|19948.3|19936.3|19943.6|19931.6|16
1738680010000|2025-02-04 14:40:10|19945.9|19933.9|19963|19951|19963|19951|19943.6|19931.6|55
1738680020000|2025-02-04 14:40:20|19963.3|19951.3|19959.4|19947.4|19965.5|19953.5|19959.4|19947.4|14
1738680030000|2025-02-04 14:40:30|19958|19946|19958|19946|19961.7|19949.7|19956.9|19944.9|16
1738680040000|2025-02-04 14:40:40|19957.9|19945.9|19953|19941|19957.9|19945.9|19950.7|19938.7|6
1738680050000|2025-02-04 14:40:50|19951.9|19939.9|19949.4|19937.4|19951.9|19939.9|19949.4|19937.4|1
1738680060000|2025-02-04 14:41:00|19949.3|19937.3|19943|19931|19955.7|19943.7|19943|19931|21
1738680070000|2025-02-04 14:41:10|19941.9|19929.9|19942.8|19930.8|19944.1|19932.1|19940.3|19928.3|12
1738680080000|2025-02-04 14:41:20|19941.6|19929.6|19946.6|19934.6|19947.8|19935.8|19939.1|19927.1|23
1738680090000|2025-02-04 14:41:30|19947.8|19935.8|19950.3|19938.3|19950.3|19938.3|19946.6|19934.6|2
1738680100000|2025-02-04 14:41:40|19949|19937|19950.3|19938.3|19950.3|19938.3|19947.8|19935.8|6
1738680110000|2025-02-04 14:41:50|19949.1|19937.1|19961.6|19949.6|19961.6|19949.6|19949.1|19937.1|25
1738680120000|2025-02-04 14:42:00|19962.8|19950.8|19975.5|19963.5|19980.5|19968.5|19961.6|19949.6|25
1738680130000|2025-02-04 14:42:10|19974.4|19962.4|19967.8|19955.8|19974.4|19962.4|19965.5|19953.5|19
1738680140000|2025-02-04 14:42:20|19968|19956|19956.6|19944.6|19968|19956|19956.6|19944.6|3
1738680150000|2025-02-04 14:42:30|19956.5|19944.5|19960.4|19948.4|19965.4|19953.4|19955.4|19943.4|23
1738680160000|2025-02-04 14:42:40|19960.5|19948.5|19965.3|19953.3|19965.3|19953.3|19960.5|19948.5|7
1738680170000|2025-02-04 14:42:50|19964.1|19952.1|19957.8|19945.8|19964.1|19952.1|19957.8|19945.8|9
1738680180000|2025-02-04 14:43:00|19957.9|19945.9|19954.1|19942.1|19959|19947|19954|19942|10
1738680190000|2025-02-04 14:43:10|19955.3|19943.3|19947.8|19935.8|19955.3|19943.3|19946.6|19934.6|11
1738680200000|2025-02-04 14:43:20|19949|19937|19935.8|19923.8|19950.2|19938.2|19935.7|19923.7|19
1738680210000|2025-02-04 14:43:30|19936.9|19924.9|19940.5|19928.5|19943|19931|19933.3|19921.3|41
1738680220000|2025-02-04 14:43:40|19940.4|19928.4|19940.2|19928.2|19940.5|19928.5|19935.5|19923.5|35
1738680230000|2025-02-04 14:43:50|19939.1|19927.1|19946.8|19934.8|19946.8|19934.8|19939.1|19927.1|23
1738680240000|2025-02-04 14:44:00|19947.9|19935.9|19946.6|19934.6|19949.1|19937.1|19945.4|19933.4|12
1738680250000|2025-02-04 14:44:10|19945.4|19933.4|19939.1|19927.1|19945.5|19933.5|19939.1|19927.1|7
1738680260000|2025-02-04 14:44:20|19935.5|19923.5|19927|19915|19935.5|19923.5|19927|19915|28
1738680270000|2025-02-04 14:44:30|19925.9|19913.9|19929.4|19917.4|19929.4|19917.4|19925.5|19913.5|19
1738680280000|2025-02-04 14:44:40|19929.3|19917.3|19923.6|19911.6|19929.3|19917.3|19923.3|19911.3|10
1738680290000|2025-02-04 14:44:50|19926.1|19914.1|19918.3|19906.3|19929.4|19917.4|19918.3|19906.3|27
1738680300000|2025-02-04 14:45:00|19919.4|19907.4|19919.4|19907.4|19925.8|19913.8|19919.4|19907.4|57
1738680310000|2025-02-04 14:45:10|19920.8|19908.8|19920.8|19908.8|19921.9|19909.9|19919.4|19907.4|7
1738680320000|2025-02-04 14:45:20|19921.9|19909.9|19924.3|19912.3|19925.5|19913.5|19920.8|19908.8|12
1738680330000|2025-02-04 14:45:30|19924.4|19912.4|19934.4|19922.4|19934.5|19922.5|19924.4|19912.4|5
1738680340000|2025-02-04 14:45:40|19934.5|19922.5|19934.4|19922.4|19934.7|19922.7|19930.6|19918.6|10
1738680350000|2025-02-04 14:45:50|19934.7|19922.7|19937.2|19925.2|19937.2|19925.2|19934.7|19922.7|15
1738680360000|2025-02-04 14:46:00|19937.4|19925.4|19945.8|19933.8|19945.8|19933.8|19937.4|19925.4|21
1738680370000|2025-02-04 14:46:10|19945.9|19933.9|19947.3|19935.3|19948.5|19936.5|19944.7|19932.7|25
1738680380000|2025-02-04 14:46:20|19946.2|19934.2|19944.2|19932.2|19951.6|19939.6|19944.2|19932.2|44
1738680390000|2025-02-04 14:46:30|19945.3|19933.3|19938.8|19926.8|19949|19937|19938.8|19926.8|10
1738680400000|2025-02-04 14:46:40|19939.1|19927.1|19945.3|19933.3|19947.7|19935.7|19939.1|19927.1|10
1738680410000|2025-02-04 14:46:50|19946.4|19934.4|19939.1|19927.1|19946.4|19934.4|19938.9|19926.9|6
1738680420000|2025-02-04 14:47:00|19942.7|19930.7|19936.6|19924.6|19942.7|19930.7|19936.6|19924.6|22
1738680430000|2025-02-04 14:47:10|19937.7|19925.7|19943|19931|19944.1|19932.1|19935.3|19923.3|16
1738680440000|2025-02-04 14:47:20|19942.7|19930.7|19945.2|19933.2|19945.2|19933.2|19942.7|19930.7|2
1738680450000|2025-02-04 14:47:30|19945.3|19933.3|19945.5|19933.5|19945.5|19933.5|19944.1|19932.1|8
1738680460000|2025-02-04 14:47:40|19945.3|19933.3|19944.1|19932.1|19945.3|19933.3|19941.7|19929.7|2
1738680470000|2025-02-04 14:47:50|19943|19931|19929.2|19917.2|19943|19931|19929.2|19917.2|32
1738680480000|2025-02-04 14:48:00|19929.3|19917.3|19936.6|19924.6|19938|19926|19929.3|19917.3|9
1738680490000|2025-02-04 14:48:10|19936.4|19924.4|19937.7|19925.7|19937.7|19925.7|19936.4|19924.4|1
1738680500000|2025-02-04 14:48:20|19940.2|19928.2|19941.6|19929.6|19941.6|19929.6|19939.1|19927.1|14
1738680510000|2025-02-04 14:48:30|19941.8|19929.8|19934.2|19922.2|19941.8|19929.8|19933|19921|31
1738680520000|2025-02-04 14:48:40|19933|19921|19930.6|19918.6|19933|19921|19930.6|19918.6|9
1738680530000|2025-02-04 14:48:50|19929.3|19917.3|19936.8|19924.8|19936.8|19924.8|19929.2|19917.2|12
1738680540000|2025-02-04 14:49:00|19938|19926|19942|19930|19943.2|19931.2|19935.6|19923.6|19
1738680550000|2025-02-04 14:49:10|19942.1|19930.1|19953|19941|19953|19941|19940.6|19928.6|15
1738680560000|2025-02-04 14:49:20|19954.1|19942.1|19953|19941|19956.7|19944.7|19950.5|19938.5|14
1738680570000|2025-02-04 14:49:30|19954.1|19942.1|19956.7|19944.7|19958|19946|19953|19941|9
1738680580000|2025-02-04 14:49:40|19955.6|19943.6|19954.2|19942.2|19956.7|19944.7|19948.1|19936.1|12
1738680590000|2025-02-04 14:49:50|19954.1|19942.1|19951.7|19939.7|19954.3|19942.3|19948.1|19936.1|21
1738680600000|2025-02-04 14:50:00|19953.9|19941.9|19957.9|19945.9|19957.9|19945.9|19952.8|19940.8|22
1738680610000|2025-02-04 14:50:10|19957.8|19945.8|19957.7|19945.7|19957.8|19945.8|19955.2|19943.2|2
1738680620000|2025-02-04 14:50:20|19956.6|19944.6|19958.9|19946.9|19960.2|19948.2|19956.6|19944.6|10
1738680630000|2025-02-04 14:50:30|19959.1|19947.1|19957.7|19945.7|19960.3|19948.3|19957.7|19945.7|4
1738680640000|2025-02-04 14:50:40|19957.8|19945.8|19958.9|19946.9|19960.2|19948.2|19957.8|19945.8|8
1738680650000|2025-02-04 14:50:50|19959.1|19947.1|19960.2|19948.2|19960.2|19948.2|19956.6|19944.6|15
1738680660000|2025-02-04 14:51:00|19960.3|19948.3|19965.3|19953.3|19965.3|19953.3|19960.3|19948.3|13
1738680670000|2025-02-04 14:51:10|19966.6|19954.6|19965.3|19953.3|19966.6|19954.6|19965.3|19953.3|4
1738680680000|2025-02-04 14:51:20|19968.9|19956.9|19966.6|19954.6|19968.9|19956.9|19966.6|19954.6|29
1738680690000|2025-02-04 14:51:30|19967.7|19955.7|19967.7|19955.7|19967.7|19955.7|19966.4|19954.4|0
1738680700000|2025-02-04 14:51:40|19965.3|19953.3|19967.7|19955.7|19967.7|19955.7|19965.3|19953.3|2
1738680710000|2025-02-04 14:51:50|19968.9|19956.9|19970.2|19958.2|19972.7|19960.7|19968.9|19956.9|7
1738680720000|2025-02-04 14:52:00|19971.4|19959.4|19973.8|19961.8|19973.8|19961.8|19971.4|19959.4|13
1738680730000|2025-02-04 14:52:10|19972.7|19960.7|19967.8|19955.8|19972.7|19960.7|19967.7|19955.7|22
1738680740000|2025-02-04 14:52:20|19967.7|19955.7|19963.9|19951.9|19967.7|19955.7|19963.9|19951.9|11
1738680750000|2025-02-04 14:52:30|19963.8|19951.8|19963.8|19951.8|19963.8|19951.8|19962.5|19950.5|5
1738680760000|2025-02-04 14:52:40|19962.7|19950.7|19961.5|19949.5|19964.9|19952.9|19961.4|19949.4|15
1738680770000|2025-02-04 14:52:50|19961.3|19949.3|19958.8|19946.8|19961.3|19949.3|19957.7|19945.7|2
1738680780000|2025-02-04 14:53:00|19957.7|19945.7|19965.2|19953.2|19965.2|19953.2|19957.7|19945.7|5
1738680790000|2025-02-04 14:53:10|19965.3|19953.3|19965.2|19953.2|19968.9|19956.9|19965.2|19953.2|13
1738680800000|2025-02-04 14:53:20|19963.9|19951.9|19967.8|19955.8|19969|19957|19963.9|19951.9|7
1738680810000|2025-02-04 14:53:30|19967.9|19955.9|19967.9|19955.9|19967.9|19955.9|19967.9|19955.9|0
1738680820000|2025-02-04 14:53:40|19970.4|19958.4|19966.5|19954.5|19970.4|19958.4|19966.5|19954.5|9
1738680830000|2025-02-04 14:53:50|19966.7|19954.7|19964.2|19952.2|19966.7|19954.7|19964.2|19952.2|8
1738680840000|2025-02-04 14:54:00|19965.3|19953.3|19965.3|19953.3|19965.4|19953.4|19964.2|19952.2|1
1738680850000|2025-02-04 14:54:10|19965.4|19953.4|19964.2|19952.2|19965.4|19953.4|19962.9|19950.9|23
1738680860000|2025-02-04 14:54:20|19964|19952|19955.4|19943.4|19964|19952|19955.4|19943.4|39
1738680870000|2025-02-04 14:54:30|19959|19947|19959.2|19947.2|19960.3|19948.3|19959|19947|1
1738680880000|2025-02-04 14:54:40|19959|19947|19961.5|19949.5|19961.7|19949.7|19959|19947|3
1738680890000|2025-02-04 14:54:50|19962.8|19950.8|19967.9|19955.9|19967.9|19955.9|19962.8|19950.8|4
1738680900000|2025-02-04 14:55:00|19969.2|19957.2|19967.9|19955.9|19971.5|19959.5|19967.8|19955.8|42
1738680910000|2025-02-04 14:55:10|19967.8|19955.8|19967.9|19955.9|19967.9|19955.9|19967.6|19955.6|11
1738680920000|2025-02-04 14:55:20|19967.8|19955.8|19966.8|19954.8|19967.9|19955.9|19966.7|19954.7|5
1738680930000|2025-02-04 14:55:30|19966.5|19954.5|19964|19952|19967.8|19955.8|19964|19952|6
1738680940000|2025-02-04 14:55:40|19962.8|19950.8|19964|19952|19964|19952|19962.8|19950.8|3
1738680950000|2025-02-04 14:55:50|19962.9|19950.9|19962.8|19950.8|19962.9|19950.9|19962.8|19950.8|1
1738680960000|2025-02-04 14:56:00|19962.9|19950.9|19965.4|19953.4|19967.6|19955.6|19962.9|19950.9|9
1738680970000|2025-02-04 14:56:10|19966.5|19954.5|19967.6|19955.6|19967.8|19955.8|19966.5|19954.5|8
1738680980000|2025-02-04 14:56:20|19966.7|19954.7|19966.5|19954.5|19966.7|19954.7|19966.5|19954.5|1
1738680990000|2025-02-04 14:56:30|19970.4|19958.4|19984|19972|19984|19972|19970.4|19958.4|28
1738681000000|2025-02-04 14:56:40|19986.5|19974.5|19976.5|19964.5|19987.8|19975.8|19976.5|19964.5|25
1738681010000|2025-02-04 14:56:50|19979.2|19967.2|19969|19957|19979.2|19967.2|19969|19957|8
1738681020000|2025-02-04 14:57:00|19967.9|19955.9|19964.3|19952.3|19971.8|19959.8|19964.3|19952.3|11
1738681030000|2025-02-04 14:57:10|19962.9|19950.9|19961.8|19949.8|19963|19951|19959|19947|9
1738681040000|2025-02-04 14:57:20|19962.9|19950.9|19964.3|19952.3|19966.7|19954.7|19962.9|19950.9|6
1738681050000|2025-02-04 14:57:30|19964.2|19952.2|19955.4|19943.4|19964.3|19952.3|19955.4|19943.4|6
1738681060000|2025-02-04 14:57:40|19956.7|19944.7|19952.9|19940.9|19957.6|19945.6|19952.9|19940.9|17
1738681070000|2025-02-04 14:57:50|19950.3|19938.3|19951.5|19939.5|19955.4|19943.4|19950.3|19938.3|8
1738681080000|2025-02-04 14:58:00|19951.8|19939.8|19956.6|19944.6|19956.6|19944.6|19951.8|19939.8|11
1738681090000|2025-02-04 14:58:10|19956.8|19944.8|19962.9|19950.9|19962.9|19950.9|19956.6|19944.6|2
1738681100000|2025-02-04 14:58:20|19965.4|19953.4|19958|19946|19965.4|19953.4|19956.8|19944.8|23
1738681110000|2025-02-04 14:58:30|19957.9|19945.9|19954.3|19942.3|19957.9|19945.9|19954.3|19942.3|1
1738681120000|2025-02-04 14:58:40|19953|19941|19952.1|19940.1|19953.2|19941.2|19951.8|19939.8|11
1738681130000|2025-02-04 14:58:50|19953|19941|19951.9|19939.9|19953.2|19941.2|19951.9|19939.9|0
1738681140000|2025-02-04 14:59:00|19952.1|19940.1|19958.4|19946.4|19959.6|19947.6|19952.1|19940.1|27
1738681150000|2025-02-04 14:59:10|19957.3|19945.3|19957.3|19945.3|19958.4|19946.4|19954.6|19942.6|6
1738681160000|2025-02-04 14:59:20|19958.4|19946.4|19954.5|19942.5|19958.4|19946.4|19952.3|19940.3|2
1738681170000|2025-02-04 14:59:30|19954.7|19942.7|19955.9|19943.9|19957|19945|19950.9|19938.9|2
1738681180000|2025-02-04 14:59:40|19954.5|19942.5|19955.9|19943.9|19955.9|19943.9|19954.5|19942.5|3
1738681190000|2025-02-04 14:59:50|19957|19945|19954.5|19942.5|19958.3|19946.3|19954.5|19942.5|5
1738681200000|2025-02-04 15:00:00|19952.3|19940.3|19952.2|19940.2|19953.4|19941.4|19949.5|19937.5|13
1738681210000|2025-02-04 15:00:10|19953.4|19941.4|19949.8|19937.8|19953.4|19941.4|19943.6|19931.6|12
1738681220000|2025-02-04 15:00:20|19949.5|19937.5|19942.3|19930.3|19949.5|19937.5|19942.3|19930.3|18
1738681230000|2025-02-04 15:00:30|19943.4|19931.4|19941.1|19929.1|19944.8|19932.8|19941.1|19929.1|17
1738681240000|2025-02-04 15:00:40|19942.3|19930.3|19942.3|19930.3|19942.3|19930.3|19942.3|19930.3|2
1738681250000|2025-02-04 15:00:50|19941.2|19929.2|19947|19935|19947|19935|19940.9|19928.9|5
1738681260000|2025-02-04 15:01:00|19947.2|19935.2|19941.2|19929.2|19947.2|19935.2|19939.8|19927.8|22
1738681270000|2025-02-04 15:01:10|19942.3|19930.3|19949.8|19937.8|19949.8|19937.8|19942.3|19930.3|7
1738681280000|2025-02-04 15:01:20|19946.2|19934.2|19943.7|19931.7|19947.3|19935.3|19942.3|19930.3|13
1738681290000|2025-02-04 15:01:30|19943.2|19931.2|19924.7|19912.7|19943.2|19931.2|19921.3|19909.3|83
1738681300000|2025-02-04 15:01:40|19923.4|19911.4|19923.6|19911.6|19927.2|19915.2|19920.9|19908.9|29
1738681310000|2025-02-04 15:01:50|19927|19915|19928.4|19916.4|19928.6|19916.6|19923.4|19911.4|24
1738681320000|2025-02-04 15:02:00|19928.6|19916.6|19928.7|19916.7|19930.8|19918.8|19921.1|19909.1|37
1738681330000|2025-02-04 15:02:10|19929.8|19917.8|19928.4|19916.4|19933.1|19921.1|19928.4|19916.4|10
1738681340000|2025-02-04 15:02:20|19931.1|19919.1|19940.5|19928.5|19940.5|19928.5|19931.1|19919.1|22
1738681350000|2025-02-04 15:02:30|19938.9|19918.9|19937|19925|19938.9|19925|19930.9|19918.9|90
1738681360000|2025-02-04 15:02:40|19938.3|19926.3|19939.5|19927.5|19941.8|19929.8|19937|19925|15
1738681370000|2025-02-04 15:02:50|19940.6|19928.6|19930.9|19918.9|19941.9|19929.9|19929.4|19917.4|4
1738681380000|2025-02-04 15:03:00|19932|19920|19938.4|19926.4|19939.7|19927.7|19932|19920|18
1738681390000|2025-02-04 15:03:10|19937|19925|19938.4|19926.4|19938.4|19926.4|19930.9|19918.9|20
1738681400000|2025-02-04 15:03:20|19938.3|19926.3|19936|19924|19938.3|19926.3|19935.8|19923.8|15
1738681410000|2025-02-04 15:03:30|19938.3|19926.3|19935.6|19923.6|19939.5|19927.5|19935.6|19923.6|5
1738681420000|2025-02-04 15:03:40|19936.9|19924.9|19933.1|19921.1|19936.9|19924.9|19932|19920|18
1738681430000|2025-02-04 15:03:50|19932|19920|19928.1|19916.1|19933.1|19921.1|19928.1|19916.1|35
1738681440000|2025-02-04 15:04:00|19929.4|19917.4|19929.2|19917.2|19931.9|19919.9|19928.1|19916.1|17
1738681450000|2025-02-04 15:04:10|19921.9|19909.9|19930.6|19918.6|19930.6|19918.6|19921.9|19909.9|58
1738681460000|2025-02-04 15:04:20|19930.5|19918.5|19929.5|19917.5|19930.8|19918.8|19928.3|19916.3|11
1738681470000|2025-02-04 15:04:30|19930.5|19918.5|19939.5|19927.5|19939.5|19927.5|19930.5|19918.5|7
1738681480000|2025-02-04 15:04:40|19939.4|19927.4|19945.6|19933.6|19945.6|19933.6|19939.4|19927.4|7
1738681490000|2025-02-04 15:04:50|19945.8|19933.8|19945.6|19933.6|19945.8|19933.8|19945.6|19933.6|1
1738681500000|2025-02-04 15:05:00|19945.8|19933.8|19946.7|19934.7|19952.9|19940.9|19943.3|19931.3|100
1738681510000|2025-02-04 15:05:10|19946.9|19934.9|19944.5|19932.5|19949.1|19937.1|19944.5|19932.5|3
1738681520000|2025-02-04 15:05:20|19945.6|19933.6|19963.1|19951.1|19965.6|19953.6|19945.6|19933.6|20
1738681530000|2025-02-04 15:05:30|19960.6|19948.6|19961.7|19949.7|19964.2|19952.2|19960.6|19948.6|5
1738681540000|2025-02-04 15:05:40|19962|19950|19957|19945|19966.7|19954.7|19957|19945|8
1738681550000|2025-02-04 15:05:50|19957.3|19945.3|19964.2|19952.2|19965.5|19953.5|19957.3|19945.3|21
1738681560000|2025-02-04 15:06:00|19965.8|19953.8|19969.2|19957.2|19969.2|19957.2|19965.8|19953.8|5
1738681570000|2025-02-04 15:06:10|19970.3|19958.3|19973.1|19961.1|19973.1|19961.1|19970.3|19958.3|15
1738681580000|2025-02-04 15:06:20|19973|19961|19972|19960|19973.1|19961.1|19969.5|19957.5|10
1738681590000|2025-02-04 15:06:30|19973.1|19961.1|19969.5|19957.5|19973.1|19961.1|19969.4|19957.4|7
1738681600000|2025-02-04 15:06:40|19970.6|19958.6|19973.1|19961.1|19973.1|19961.1|19970.6|19958.6|8
1738681610000|2025-02-04 15:06:50|19973|19961|19969.5|19957.5|19973.3|19961.3|19969.5|19957.5|12
1738681620000|2025-02-04 15:07:00|19969.4|19957.4|19973.3|19961.3|19975.8|19963.8|19969.4|19957.4|12
1738681630000|2025-02-04 15:07:10|19973.4|19961.4|19965.9|19953.9|19975.9|19963.9|19964.8|19952.8|34
1738681640000|2025-02-04 15:07:20|19962.3|19950.3|19967.3|19955.3|19967.3|19955.3|19962.3|19950.3|6
1738681650000|2025-02-04 15:07:30|19968.4|19956.4|19972|19960|19972|19960|19968.4|19956.4|8
1738681660000|2025-02-04 15:07:40|19970.7|19958.7|19967|19955|19970.7|19958.7|19965.9|19953.9|6
1738681670000|2025-02-04 15:07:50|19968.2|19956.2|19968.4|19956.4|19968.4|19956.4|19968.2|19956.2|3
1738681680000|2025-02-04 15:08:00|19969.6|19957.6|19972|19960|19972|19960|19969.6|19957.6|1
1738681690000|2025-02-04 15:08:10|19972.3|19960.3|19969.5|19957.5|19974.6|19962.6|19969.5|19957.5|5
1738681700000|2025-02-04 15:08:20|19970.6|19958.6|19969.5|19957.5|19970.6|19958.6|19969.5|19957.5|1
1738681710000|2025-02-04 15:08:30|19968.4|19956.4|19963.4|19951.4|19968.4|19956.4|19963.2|19951.2|3
1738681720000|2025-02-04 15:08:40|19963.1|19951.1|19957.3|19945.3|19963.1|19951.1|19957.3|19945.3|3
1738681730000|2025-02-04 15:08:50|19958.4|19946.4|19952|19940|19958.4|19946.4|19952|19940|8
1738681740000|2025-02-04 15:09:00|19951.7|19939.7|19949.4|19937.4|19951.7|19939.7|19948.2|19936.2|3
1738681750000|2025-02-04 15:09:10|19948.2|19936.2|19942.1|19930.1|19949.5|19937.5|19939.8|19927.8|43
1738681760000|2025-02-04 15:09:20|19942.3|19930.3|19942.3|19930.3|19942.3|19930.3|19942|19930|0
1738681770000|2025-02-04 15:09:30|19943.4|19931.4|19942.3|19930.3|19943.5|19931.5|19942.3|19930.3|9
1738681780000|2025-02-04 15:09:40|19942.5|19930.5|19947.3|19935.3|19947.3|19935.3|19942.5|19930.5|14
1738681790000|2025-02-04 15:09:50|19946.1|19934.1|19944.8|19932.8|19946.1|19934.1|19943.6|19931.6|2
1738681800000|2025-02-04 15:10:00|19942.3|19930.3|19932.5|19920.5|19942.3|19930.3|19932.5|19920.5|69
1738681810000|2025-02-04 15:10:10|19932.4|19920.4|19942.5|19930.5|19944.9|19932.9|19932.4|19920.4|25
1738681820000|2025-02-04 15:10:20|19941.4|19929.4|19942.5|19930.5|19942.5|19930.5|19941.4|19929.4|16
1738681830000|2025-02-04 15:10:30|19936|19924|19934.8|19922.8|19936|19924|19933.8|19921.8|7
1738681840000|2025-02-04 15:10:40|19933.5|19921.5|19931|19919|19933.5|19921.5|19929.8|19917.8|6
1738681850000|2025-02-04 15:10:50|19929.9|19917.9|19921.1|19909.1|19931.1|19919.1|19921.1|19909.1|19
1738681860000|2025-02-04 15:11:00|19922.2|19910.2|19918.8|19906.8|19923.9|19911.9|19916.3|19904.3|54
1738681870000|2025-02-04 15:11:10|19916.4|19904.4|19920|19908|19921.1|19909.1|19916.3|19904.3|36
1738681880000|2025-02-04 15:11:20|19919.7|19907.7|19918.8|19906.8|19921.1|19909.1|19918.8|19906.8|6
1738681890000|2025-02-04 15:11:30|19917.7|19905.7|19918.8|19906.8|19918.8|19906.8|19917.7|19905.7|5
1738681900000|2025-02-04 15:11:40|19918.9|19906.9|19920|19908|19920.2|19908.2|19916.3|19904.3|7
1738681910000|2025-02-04 15:11:50|19921.1|19909.1|19902.8|19890.8|19921.1|19909.1|19902.8|19890.8|82
1738681920000|2025-02-04 15:12:00|19901.5|19889.5|19895.3|19883.3|19904|19892|19895.2|19883.2|20
1738681930000|2025-02-04 15:12:10|19896.5|19884.5|19891.7|19879.7|19900.2|19888.2|19889.2|19877.2|21
1738681940000|2025-02-04 15:12:20|19888.3|19876.3|19880.8|19868.8|19888.3|19876.3|19877.1|19865.1|51
1738681950000|2025-02-04 15:12:30|19882.1|19870.1|19891.9|19879.9|19893.2|19881.2|19880.8|19868.8|22
1738681960000|2025-02-04 15:12:40|19891.8|19879.8|19891.7|19879.7|19891.8|19879.8|19888.1|19876.1|7
1738681970000|2025-02-04 15:12:50|19891.8|19879.8|19894.2|19882.2|19897.8|19885.8|19891.7|19879.7|10
1738681980000|2025-02-04 15:13:00|19896.4|19884.4|19893.2|19881.2|19896.4|19884.4|19891.8|19879.8|9
1738681990000|2025-02-04 15:13:10|19894.3|19882.3|19902.8|19890.8|19902.9|19890.9|19894.3|19882.3|20
1738682000000|2025-02-04 15:13:20|19904.3|19892.3|19910.3|19898.3|19912.8|19900.8|19904.3|19892.3|17
1738682010000|2025-02-04 15:13:30|19912.5|19900.5|19908.9|19896.9|19912.5|19900.5|19905.3|19893.3|7
1738682020000|2025-02-04 15:13:40|19909|19897|19910.3|19898.3|19910.3|19898.3|19908.9|19896.9|4
1738682030000|2025-02-04 15:13:50|19907.9|19895.9|19907.6|19895.6|19907.9|19895.9|19902.8|19890.8|13
1738682040000|2025-02-04 15:14:00|19908.8|19896.8|19911.4|19899.4|19911.4|19899.4|19907.8|19895.8|2
1738682050000|2025-02-04 15:14:10|19911.5|19899.5|19911.4|19899.4|19912.8|19900.8|19911.4|19899.4|1
1738682070000|2025-02-04 15:14:30|19910.1|19898.1|19903|19891|19912.8|19900.8|19903|19891|32
1738682080000|2025-02-04 15:14:40|19904.2|19892.2|19904.2|19892.2|19906.7|19894.7|19902.8|19890.8|6
1738682090000|2025-02-04 15:14:50|19905.3|19893.3|19906.7|19894.7|19906.8|19894.8|19905.3|19893.3|17
1738682100000|2025-02-04 15:15:00|19909.3|19897.3|19909.3|19897.3|19910.5|19898.5|19906.8|19894.8|27
1738682110000|2025-02-04 15:15:10|19910.5|19898.5|19902.8|19890.8|19912.9|19900.9|19902.8|19890.8|5
1738682120000|2025-02-04 15:15:20|19905.3|19893.3|19900.3|19888.3|19905.3|19893.3|19900.3|19888.3|1
1738682130000|2025-02-04 15:15:30|19899.2|19887.2|19906.7|19894.7|19906.7|19894.7|19899.2|19887.2|24
1738682140000|2025-02-04 15:15:40|19908|19896|19910.5|19898.5|19910.5|19898.5|19908|19896|1
1738682150000|2025-02-04 15:15:50|19915.5|19903.5|19913|19901|19915.5|19903.5|19913|19901|9
1738682160000|2025-02-04 15:16:00|19911.9|19899.9|19914.6|19902.6|19914.8|19902.8|19911.9|19899.9|28
1738682170000|2025-02-04 15:16:10|19915.8|19903.8|19914.4|19902.4|19917.1|19905.1|19914.4|19902.4|29
1738682180000|2025-02-04 15:16:20|19914.6|19902.6|19916.9|19904.9|19916.9|19904.9|19914.6|19902.6|2
1738682190000|2025-02-04 15:16:30|19916.8|19904.8|19910.5|19898.5|19916.8|19904.8|19910.5|19898.5|8
1738682200000|2025-02-04 15:16:40|19909.4|19897.4|19913.2|19901.2|19913.2|19901.2|19908|19896|3
1738682210000|2025-02-04 15:16:50|19911.9|19899.9|19911.9|19899.9|19911.9|19899.9|19911.9|19899.9|3
1738682220000|2025-02-04 15:17:00|19914.3|19902.3|19914.4|19902.4|19914.4|19902.4|19913.3|19901.3|5
1738682230000|2025-02-04 15:17:10|19914.3|19902.3|19913.2|19901.2|19914.4|19902.4|19913|19901|1
1738682240000|2025-02-04 15:17:20|19913.3|19901.3|19914.4|19902.4|19915.5|19903.5|19911.9|19899.9|3
1738682250000|2025-02-04 15:17:30|||||||||1
1738682260000|2025-02-04 15:17:40|19914.3|19902.3|19917.8|19905.8|19917.8|19905.8|19914.3|19902.3|7
1738682270000|2025-02-04 15:17:50|19917.9|19905.9|19924.1|19912.1|19925.3|19913.3|19917.9|19905.9|30
1738682280000|2025-02-04 15:18:00|19923.9|19911.9|19926.6|19914.6|19926.8|19914.8|19921.6|19909.6|19
1738682290000|2025-02-04 15:18:10|19926.8|19914.8|19935.4|19923.4|19936.6|19924.6|19926.8|19914.8|8
1738682300000|2025-02-04 15:18:20|19935.5|19923.5|19931.6|19919.6|19936.6|19924.6|19930.2|19918.2|14
1738682310000|2025-02-04 15:18:30|||||||||3
1738682320000|2025-02-04 15:18:40|19930.2|19918.2|19929|19917|19930.2|19918.2|19929|19917|6
1738682330000|2025-02-04 15:18:50|19928.9|19916.9|19928.9|19916.9|19929|19917|19928.9|19916.9|8
1738682340000|2025-02-04 15:19:00|19926.6|19914.6|19928|19916|19933|19921|19926.6|19914.6|20
1738682350000|2025-02-04 15:19:10|19926.9|19914.9|19933|19921|19933|19921|19926.8|19914.8|4
1738682360000|2025-02-04 15:19:20|19934.3|19922.3|19940.5|19928.5|19940.5|19928.5|19934.3|19922.3|3
1738682370000|2025-02-04 15:19:30|19941.6|19929.6|19941.6|19929.6|19944.1|19932.1|19941.6|19929.6|12
1738682380000|2025-02-04 15:19:40|19940.4|19928.4|19940.4|19928.4|19940.4|19928.4|19940.4|19928.4|5
1738682400000|2025-02-04 15:20:00|19940.2|19928.2|19943|19931|19943|19931|19940.2|19928.2|10
1738682410000|2025-02-04 15:20:10|19942.7|19930.7|19942.7|19930.7|19946.6|19934.6|19942.7|19930.7|27
1738682420000|2025-02-04 15:20:20|19943.9|19931.9|19945.2|19933.2|19945.2|19933.2|19943|19931|8
1738682430000|2025-02-04 15:20:30|19944.1|19932.1|19940.5|19928.5|19944.1|19932.1|19939.3|19927.3|15
1738682440000|2025-02-04 15:20:40|19941.6|19929.6|19945.4|19933.4|19945.5|19933.5|19941.6|19929.6|4
1738682450000|2025-02-04 15:20:50|19944.3|19932.3|19939.1|19927.1|19944.3|19932.3|19939.1|19927.1|6
1738682460000|2025-02-04 15:21:00|19939.3|19927.3|19938|19926|19939.4|19927.4|19938|19926|8
1738682470000|2025-02-04 15:21:10|19939.3|19927.3|19936.8|19924.8|19939.4|19927.4|19936.8|19924.8|2
1738682480000|2025-02-04 15:21:20|19936.9|19924.9|19938.3|19926.3|19938.3|19926.3|19936.8|19924.8|3
1738682490000|2025-02-04 15:21:30|19939.4|19927.4|19940.5|19928.5|19940.5|19928.5|19939.3|19927.3|1
1738682500000|2025-02-04 15:21:40|19941.9|19929.9|19941.9|19929.9|19943|19931|19941.9|19929.9|6
1738682510000|2025-02-04 15:21:50|19941.8|19929.8|19945.4|19933.4|19945.4|19933.4|19941.8|19929.8|10
1738682520000|2025-02-04 15:22:00|19945.5|19933.5|19944.1|19932.1|19945.5|19933.5|19944.1|19932.1|15
1738682530000|2025-02-04 15:22:10|19945.5|19933.5|19945.5|19933.5|19945.5|19933.5|19945.5|19933.5|1
1738682540000|2025-02-04 15:22:20|19946.6|19934.6|19946.7|19934.7|19946.7|19934.7|19945.5|19933.5|6
1738682550000|2025-02-04 15:22:30|19952.7|19940.7|19944.1|19932.1|19952.7|19940.7|19943|19931|23
1738682560000|2025-02-04 15:22:40|19944.2|19932.2|19945.5|19933.5|19945.5|19933.5|19941.9|19929.9|18
1738682570000|2025-02-04 15:22:50|19944.1|19932.1|19944.1|19932.1|19946.6|19934.6|19944.1|19932.1|7
1738682580000|2025-02-04 15:23:00|19941.7|19929.7|19944.4|19932.4|19944.4|19932.4|19940.6|19928.6|9
1738682590000|2025-02-04 15:23:10|19944.2|19932.2|19944.2|19932.2|19944.2|19932.2|19944.2|19932.2|0
1738682600000|2025-02-04 15:23:20|19944.4|19932.4|19946.9|19934.9|19946.9|19934.9|19944.4|19932.4|10
1738682610000|2025-02-04 15:23:30|19947|19935|19949.4|19937.4|19949.5|19937.5|19946.9|19934.9|6
1738682620000|2025-02-04 15:23:40|19950.8|19938.8|19963|19951|19965.2|19953.2|19949.4|19937.4|36
1738682630000|2025-02-04 15:23:50|19964.1|19952.1|19963|19951|19964.1|19952.1|19962.9|19950.9|7
1738682640000|2025-02-04 15:24:00|19961.9|19949.9|19969.5|19957.5|19970.5|19958.5|19961.9|19949.9|5
1738682650000|2025-02-04 15:24:10|19970.5|19958.5|19966.9|19954.9|19971.9|19959.9|19965.5|19953.5|8
1738682660000|2025-02-04 15:24:20|19968.1|19956.1|19969.2|19957.2|19971.7|19959.7|19968|19956|5
1738682670000|2025-02-04 15:24:30|19969.4|19957.4|19965.5|19953.5|19969.4|19957.4|19964.4|19952.4|2
1738682680000|2025-02-04 15:24:40|19964.4|19952.4|19965.8|19953.8|19966.9|19954.9|19964.4|19952.4|3
1738682690000|2025-02-04 15:24:50|19965.5|19953.5|19966.7|19954.7|19966.9|19954.9|19965.5|19953.5|0
1738682700000|2025-02-04 15:25:00|19966.6|19954.6|19965.8|19953.8|19971.7|19959.7|19965.5|19953.5|30
1738682710000|2025-02-04 15:25:10|19965.6|19953.6|19968|19956|19968.1|19956.1|19965.5|19953.5|6
1738682720000|2025-02-04 15:25:20|19968.1|19956.1|19968.1|19956.1|19968.1|19956.1|19968|19956|0
1738682730000|2025-02-04 15:25:30|19968|19956|19968|19956|19968|19956|19968|19956|0
1738682740000|2025-02-04 15:25:40|19964.4|19952.4|19968.2|19956.2|19968.2|19956.2|19961.9|19949.9|14
1738682750000|2025-02-04 15:25:50|19968|19956|19966.9|19954.9|19968.1|19956.1|19965.7|19953.7|1
1738682760000|2025-02-04 15:26:00|19967|19955|19969.4|19957.4|19969.4|19957.4|19967|19955|8
1738682770000|2025-02-04 15:26:10|19971.9|19959.9|19965.7|19953.7|19971.9|19959.9|19965.7|19953.7|14
1738682780000|2025-02-04 15:26:20|19966.9|19954.9|19974.5|19962.5|19974.6|19962.6|19966.9|19954.9|6
1738682790000|2025-02-04 15:26:30|19972.1|19960.1|19972.1|19960.1|19973.1|19961.1|19969.5|19957.5|16
1738682800000|2025-02-04 15:26:40|19971|19959|19972.1|19960.1|19973.2|19961.2|19969.6|19957.6|10
1738682820000|2025-02-04 15:27:00|19974.6|19962.6|19971.9|19959.9|19974.6|19962.6|19968|19956|19
1738682830000|2025-02-04 15:27:10|19971.7|19959.7|19970.5|19958.5|19973|19961|19970.5|19958.5|5
1738682840000|2025-02-04 15:27:20|19971.7|19959.7|19971.9|19959.9|19971.9|19959.9|19970.6|19958.6|9
1738682850000|2025-02-04 15:27:30|19968|19956|19969.4|19957.4|19969.4|19957.4|19968|19956|3
1738682860000|2025-02-04 15:27:40|19969.5|19957.5|19978|19966|19979.4|19967.4|19969.4|19957.4|11
1738682870000|2025-02-04 15:27:50|19979.3|19967.3|19981.8|19969.8|19981.8|19969.8|19978.2|19966.2|3
1738682880000|2025-02-04 15:28:00|19979.6|19967.6|19982.1|19970.1|19985.7|19973.7|19978.5|19966.5|18
1738682890000|2025-02-04 15:28:10|19984.3|19972.3|19980.6|19968.6|19988|19976|19980.6|19968.6|46
1738682900000|2025-02-04 15:28:20|19985.5|19973.5|19985.5|19973.5|19985.5|19973.5|19984.3|19972.3|14
1738682910000|2025-02-04 15:28:30|19986.7|19974.7|19973|19961|19986.7|19974.7|19970.5|19958.5|7
1738682920000|2025-02-04 15:28:40|19972.7|19960.7|19974.1|19962.1|19978.8|19966.8|19970.5|19958.5|22
1738682930000|2025-02-04 15:28:50|19977.8|19965.8|19979.1|19967.1|19980.2|19968.2|19977.8|19965.8|5
1738682940000|2025-02-04 15:29:00|19977.7|19965.7|19974.1|19962.1|19977.7|19965.7|19974.1|19962.1|14
1738682960000|2025-02-04 15:29:20|19976.6|19964.6|19974.2|19962.2|19976.6|19964.6|19972.8|19960.8|12
1738682970000|2025-02-04 15:29:30|19975.3|19963.3|19980.3|19968.3|19980.3|19968.3|19975.3|19963.3|13
1738682980000|2025-02-04 15:29:40|19979.2|19967.2|19980.2|19968.2|19980.3|19968.3|19978.9|19966.9|3
1738682990000|2025-02-04 15:29:50|19980.3|19968.3|19982.7|19970.7|19982.7|19970.7|19980.3|19968.3|2
1738683000000|2025-02-04 15:30:00|19981.6|19969.6|19979.1|19967.1|19983.9|19971.9|19979.1|19967.1|11
1738683010000|2025-02-04 15:30:10|19979.2|19967.2|19981.6|19969.6|19981.6|19969.6|19979.1|19967.1|4
1738683020000|2025-02-04 15:30:20|19981.7|19969.7|19981.4|19969.4|19983.9|19971.9|19979.1|19967.1|9
1738683030000|2025-02-04 15:30:30|19981.3|19969.3|19981.6|19969.6|19982.7|19970.7|19981.3|19969.3|7
1738683040000|2025-02-04 15:30:40|19981.4|19969.4|19981.4|19969.4|19981.6|19969.6|19981.4|19969.4|5
1738683050000|2025-02-04 15:30:50|19981.6|19969.6|19985.3|19973.3|19985.3|19973.3|19980.4|19968.4|4
1738683060000|2025-02-04 15:31:00|19986.4|19974.4|19987.7|19975.7|19989.1|19977.1|19986.4|19974.4|14
1738683070000|2025-02-04 15:31:10|19984.1|19972.1|19974.3|19962.3|19984.2|19972.2|19972.9|19960.9|30
1738683080000|2025-02-04 15:31:20|19972.9|19960.9|19971.8|19959.8|19972.9|19960.9|19970.4|19958.4|3
1738683090000|2025-02-04 15:31:30|19971.7|19959.7|19971.8|19959.8|19975.4|19963.4|19971.7|19959.7|5
1738683100000|2025-02-04 15:31:40|19974.3|19962.3|19980.4|19968.4|19980.4|19968.4|19972.9|19960.9|6
1738683110000|2025-02-04 15:31:50|19980.7|19968.7|19985.4|19973.4|19985.4|19973.4|19980.7|19968.7|3
1738683120000|2025-02-04 15:32:00|19982.9|19970.9|19980.4|19968.4|19982.9|19970.9|19978.1|19966.1|6
1738683140000|2025-02-04 15:32:20|19979.2|19967.2|19970.4|19958.4|19979.2|19967.2|19970.4|19958.4|12
1738683150000|2025-02-04 15:32:30|19969.3|19957.3|19970.4|19958.4|19973.1|19961.1|19967.9|19955.9|0
1738683160000|2025-02-04 15:32:40|19971.5|19959.5|19977.9|19965.9|19979.3|19967.3|19971.5|19959.5|8
1738683170000|2025-02-04 15:32:50|19979.3|19967.3|19979.3|19967.3|19979.3|19967.3|19978.1|19966.1|2
1738683180000|2025-02-04 15:33:00|19979|19967|19970.7|19958.7|19980.4|19968.4|19970.7|19958.7|10
1738683190000|2025-02-04 15:33:10|19970.6|19958.6|19971.8|19959.8|19973.1|19961.1|19969.7|19957.7|2
1738683210000|2025-02-04 15:33:30|19969.3|19957.3|19970.7|19958.7|19970.7|19958.7|19967.9|19955.9|14
1738683220000|2025-02-04 15:33:40|19969.5|19957.5|19967.1|19955.1|19969.5|19957.5|19967.1|19955.1|15
1738683230000|2025-02-04 15:33:50|19963.2|19951.2|19959.6|19947.6|19963.3|19951.3|19958.5|19946.5|11
1738683240000|2025-02-04 15:34:00|19958.3|19946.3|19958.5|19946.5|19958.5|19946.5|19958.3|19946.3|2
1738683250000|2025-02-04 15:34:10|19958.3|19946.3|19957.9|19945.9|19958.3|19946.3|19953.2|19941.2|11
1738683260000|2025-02-04 15:34:20|19954.4|19942.4|19955.6|19943.6|19955.7|19943.7|19951.8|19939.8|9
1738683270000|2025-02-04 15:34:30|19955.4|19943.4|19952.9|19940.9|19955.6|19943.6|19950.7|19938.7|3
1738683280000|2025-02-04 15:34:40|19952.8|19940.8|19950.4|19938.4|19953.1|19941.1|19950.4|19938.4|4
1738683290000|2025-02-04 15:34:50|19950.6|19938.6|19955.7|19943.7|19955.7|19943.7|19950.6|19938.6|4
1738683300000|2025-02-04 15:35:00|19955.6|19943.6|19963.3|19951.3|19964.4|19952.4|19953.3|19941.3|9
1738683310000|2025-02-04 15:35:10|19964.6|19952.6|19965.8|19953.8|19965.8|19953.8|19964.6|19952.6|4
1738683320000|2025-02-04 15:35:20|19964.7|19952.7|19962.2|19950.2|19964.7|19952.7|19961|19949|3
1738683330000|2025-02-04 15:35:30|19962.1|19950.1|19959.6|19947.6|19966|19954|19958.5|19946.5|6
1738683340000|2025-02-04 15:35:40|19957.1|19945.1|19958.5|19946.5|19958.5|19946.5|19957.1|19945.1|2
1738683350000|2025-02-04 15:35:50|19958.2|19946.2|19958.5|19946.5|19958.5|19946.5|19958.2|19946.2|0
1738683360000|2025-02-04 15:36:00|19958.2|19946.2|19958.2|19946.2|19959.6|19947.6|19958.2|19946.2|1
1738683370000|2025-02-04 15:36:10|||||||||3
1738683380000|2025-02-04 15:36:20|19955.7|19943.7|19953.5|19941.5|19955.7|19943.7|19953.5|19941.5|3
1738683390000|2025-02-04 15:36:30|19954.6|19942.6|19954.6|19942.6|19954.6|19942.6|19954.6|19942.6|0
1738683400000|2025-02-04 15:36:40|19956|19944|19955.7|19943.7|19956|19944|19955.7|19943.7|4
1738683410000|2025-02-04 15:36:50|19957.1|19945.1|19956.9|19944.9|19957.1|19945.1|19956|19944|2
1738683420000|2025-02-04 15:37:00|19957.1|19945.1|19958.3|19946.3|19958.5|19946.5|19957.1|19945.1|2
1738683430000|2025-02-04 15:37:10|19959.6|19947.6|19960.7|19948.7|19960.8|19948.8|19959.6|19947.6|7
1738683440000|2025-02-04 15:37:20|19961.8|19949.8|19960.7|19948.7|19962.1|19950.1|19959.4|19947.4|4
1738683450000|2025-02-04 15:37:30|19961.9|19949.9|19961.9|19949.9|19961.9|19949.9|19961.9|19949.9|0
1738683460000|2025-02-04 15:37:40|19964.4|19952.4|19964.4|19952.4|19966.8|19954.8|19964.4|19952.4|4
1738683470000|2025-02-04 15:37:50|19964.6|19952.6|19964.6|19952.6|19964.6|19952.6|19964.6|19952.6|1
1738683480000|2025-02-04 15:38:00|19964.4|19952.4|19959.8|19947.8|19964.4|19952.4|19959.8|19947.8|13
1738683490000|2025-02-04 15:38:10|19960.9|19948.9|19953.7|19941.7|19960.9|19948.9|19953.4|19941.4|3
1738683500000|2025-02-04 15:38:20|19954.8|19942.8|19958.6|19946.6|19959.8|19947.8|19953.4|19941.4|5
1738683510000|2025-02-04 15:38:30|19958.7|19946.7|19957.3|19945.3|19961.2|19949.2|19957.3|19945.3|5
1738683520000|2025-02-04 15:38:40|19955.9|19943.9|19954.8|19942.8|19958.7|19946.7|19954.8|19942.8|6
1738683530000|2025-02-04 15:38:50|19955|19943|19953.4|19941.4|19955|19943|19952.2|19940.2|2
1738683540000|2025-02-04 15:39:00|19953.3|19941.3|19949.8|19937.8|19953.3|19941.3|19949.8|19937.8|3
1738683550000|2025-02-04 15:39:10|19949.7|19937.7|19947.3|19935.3|19949.7|19937.7|19947.3|19935.3|2
1738683560000|2025-02-04 15:39:20|19945.9|19933.9|19947.3|19935.3|19947.3|19935.3|19945.9|19933.9|2
1738683570000|2025-02-04 15:39:30|19950.7|19938.7|19953.4|19941.4|19954.8|19942.8|19950.7|19938.7|17
1738683580000|2025-02-04 15:39:40|19951.2|19939.2|19947.3|19935.3|19951.2|19939.2|19947.3|19935.3|7
1738683590000|2025-02-04 15:39:50|19947.5|19935.5|19949.8|19937.8|19951.2|19939.2|19947.5|19935.5|9
1738683600000|2025-02-04 15:40:00|19950|19938|19950.9|19938.9|19951.1|19939.1|19947.3|19935.3|5
1738683610000|2025-02-04 15:40:10|19953.4|19941.4|19953.4|19941.4|19953.4|19941.4|19953.4|19941.4|2
1738683620000|2025-02-04 15:40:20|19954.5|19942.5|19960.7|19948.7|19960.7|19948.7|19954.5|19942.5|6
1738683630000|2025-02-04 15:40:30|19960.8|19948.8|19960.9|19948.9|19962|19950|19959.7|19947.7|5
1738683640000|2025-02-04 15:40:40|19960.8|19948.8|19958.2|19946.2|19962|19950|19958.2|19946.2|2
1738683650000|2025-02-04 15:40:50|19960.7|19948.7|19959.4|19947.4|19960.7|19948.7|19957|19945|3
1738683660000|2025-02-04 15:41:00|19959.7|19947.7|19957.3|19945.3|19959.7|19947.7|19955.9|19943.9|3
1738683670000|2025-02-04 15:41:10|19957|19945|19955.9|19943.9|19957|19945|19955.9|19943.9|1
1738683680000|2025-02-04 15:41:20|19956.2|19944.2|19956.2|19944.2|19956.2|19944.2|19956.1|19944.1|0
1738683690000|2025-02-04 15:41:30|19955.9|19943.9|19953.7|19941.7|19955.9|19943.9|19953.6|19941.6|4
1738683700000|2025-02-04 15:41:40|19953.6|19941.6|19956.2|19944.2|19956.2|19944.2|19953.6|19941.6|2
1738683710000|2025-02-04 15:41:50|19955.9|19943.9|19952.3|19940.3|19955.9|19943.9|19951.2|19939.2|23
1738683720000|2025-02-04 15:42:00|19954.8|19942.8|19953.4|19941.4|19954.8|19942.8|19953.4|19941.4|2
1738683730000|2025-02-04 15:42:10|19953.6|19941.6|19947.3|19935.3|19953.6|19941.6|19947.3|19935.3|26
1738683740000|2025-02-04 15:42:20|19947.6|19935.6|19939.7|19927.7|19949.8|19937.8|19939.7|19927.7|20
1738683750000|2025-02-04 15:42:30|19939.8|19927.8|19945.9|19933.9|19945.9|19933.9|19939.7|19927.7|13
1738683760000|2025-02-04 15:42:40|19944.8|19932.8|19939.5|19927.5|19944.8|19932.8|19939.4|19927.4|29
1738683770000|2025-02-04 15:42:50|19935.9|19923.9|19926.1|19914.1|19935.9|19923.9|19924.7|19912.7|42
1738683780000|2025-02-04 15:43:00|19927.2|19915.2|19918.8|19906.8|19927.2|19915.2|19915.1|19903.1|28
1738683790000|2025-02-04 15:43:10|19917.6|19905.6|19923.7|19911.7|19923.8|19911.8|19917.6|19905.6|5
1738683800000|2025-02-04 15:43:20|19923.8|19911.8|19931.2|19919.2|19931.2|19919.2|19923.8|19911.8|5
1738683810000|2025-02-04 15:43:30|19933.4|19921.4|19939|19927|19939|19927|19933.4|19921.4|4
1738683820000|2025-02-04 15:43:40|19940.1|19928.1|19946.2|19934.2|19946.2|19934.2|19937.6|19925.6|7
1738683830000|2025-02-04 15:43:50|19945.1|19933.1|19941.2|19929.2|19945.1|19933.1|19941.2|19929.2|8
1738683840000|2025-02-04 15:44:00|19940.1|19928.1|19939.9|19927.9|19940.1|19928.1|19939.9|19927.9|0
1738683850000|2025-02-04 15:44:10|19940.1|19928.1|19939.8|19927.8|19940.1|19928.1|19939.8|19927.8|16
1738683860000|2025-02-04 15:44:20|19940.1|19928.1|19939.9|19927.9|19940.1|19928.1|19939.9|19927.9|2
1738683870000|2025-02-04 15:44:30|19940.1|19928.1|19939.9|19927.9|19940.1|19928.1|19939.9|19927.9|3
1738683880000|2025-02-04 15:44:40|19940.1|19928.1|19937.4|19925.4|19941.5|19929.5|19937.4|19925.4|5
1738683890000|2025-02-04 15:44:50|19935.1|19923.1|19936.3|19924.3|19936.3|19924.3|19934.9|19922.9|8
1738683900000|2025-02-04 15:45:00|19936.5|19924.5|19937.4|19925.4|19937.6|19925.6|19936.3|19924.3|1
1738683910000|2025-02-04 15:45:10|19936.9|19924.9|19932.6|19920.6|19936.9|19924.9|19932.4|19920.4|3
1738683920000|2025-02-04 15:45:20|19932.4|19920.4|19932.4|19920.4|19932.4|19920.4|19932.4|19920.4|0
1738683930000|2025-02-04 15:45:30|19931.2|19919.2|19928.8|19916.8|19931.2|19919.2|19928.8|19916.8|3
1738683940000|2025-02-04 15:45:40|19928.9|19916.9|19931.2|19919.2|19931.2|19919.2|19928.9|19916.9|4
1738683950000|2025-02-04 15:45:50|19932.6|19920.6|19931.2|19919.2|19932.6|19920.6|19931.2|19919.2|5
1738683960000|2025-02-04 15:46:00|19929.9|19917.9|19929.9|19917.9|19930.1|19918.1|19929.9|19917.9|0
1738683970000|2025-02-04 15:46:10|19930.1|19918.1|19929.9|19917.9|19930.1|19918.1|19929.9|19917.9|0
1738683980000|2025-02-04 15:46:20|19930.1|19918.1|19930.1|19918.1|19930.1|19918.1|19929.9|19917.9|2
1738683990000|2025-02-04 15:46:30|19929.9|19917.9|19929.9|19917.9|19929.9|19917.9|19929.9|19917.9|1
1738684000000|2025-02-04 15:46:40|19933.7|19921.7|19932.4|19920.4|19933.7|19921.7|19932.4|19920.4|8
1738684010000|2025-02-04 15:46:50|19927.4|19915.4|19929.9|19917.9|19929.9|19917.9|19927.4|19915.4|15
1738684020000|2025-02-04 15:47:00|19929.8|19917.8|19927.1|19915.1|19929.8|19917.8|19924.9|19912.9|5
1738684030000|2025-02-04 15:47:10|19924.6|19912.6|19919.6|19907.6|19924.6|19912.6|19919.6|19907.6|13
1738684040000|2025-02-04 15:47:20|19917.1|19905.1|19915.8|19903.8|19918.1|19906.1|19914.5|19902.5|14
1738684050000|2025-02-04 15:47:30|19917.3|19905.3|19912.3|19900.3|19917.3|19905.3|19907|19895|20
1738684060000|2025-02-04 15:47:40|19912.1|19900.1|19909.5|19897.5|19912.1|19900.1|19908.4|19896.4|24
1738684070000|2025-02-04 15:47:50|19912|19900|19912|19900|19912.1|19900.1|19912|19900|5
1738684080000|2025-02-04 15:48:00|19910.9|19898.9|19915.9|19903.9|19916|19904|19909.8|19897.8|17
1738684090000|2025-02-04 15:48:10|19918.7|19906.7|19927.3|19915.3|19927.4|19915.4|19918.7|19906.7|9
1738684100000|2025-02-04 15:48:20|19927.4|19915.4|19924.9|19912.9|19928.4|19916.4|19924.8|19912.8|5
1738684110000|2025-02-04 15:48:30|19928.4|19916.4|19927.1|19915.1|19928.4|19916.4|19927.1|19915.1|3
1738684120000|2025-02-04 15:48:40|19926|19914|19929.8|19917.8|19929.8|19917.8|19926|19914|2
1738684130000|2025-02-04 15:48:50|19929.6|19917.6|19924.6|19912.6|19929.6|19917.6|19922.3|19910.3|10
1738684140000|2025-02-04 15:49:00|19922.3|19910.3|19917.3|19905.3|19922.3|19910.3|19913.7|19901.7|11
1738684150000|2025-02-04 15:49:10|19919.5|19907.5|19922.3|19910.3|19922.3|19910.3|19919.5|19907.5|10
1738684160000|2025-02-04 15:49:20|19922.1|19910.1|19920.9|19908.9|19922.1|19910.1|19920.9|19908.9|0
1738684170000|2025-02-04 15:49:30|19919.8|19907.8|19919.8|19907.8|19919.8|19907.8|19919.8|19907.8|3
1738684180000|2025-02-04 15:49:40|19917.3|19905.3|19917.3|19905.3|19917.3|19905.3|19917.3|19905.3|8
1738684190000|2025-02-04 15:49:50|19920.9|19908.9|19918.6|19906.6|19921.1|19909.1|19918.6|19906.6|7
1738684200000|2025-02-04 15:50:00|19917.5|19905.5|19915|19903|19917.5|19905.5|19913.9|19901.9|23
1738684210000|2025-02-04 15:50:10|19918.6|19906.6|19921.1|19909.1|19922.4|19910.4|19917.5|19905.5|23
1738684220000|2025-02-04 15:50:20|19923.6|19911.6|19923.6|19911.6|19923.6|19911.6|19923.6|19911.6|2
1738684230000|2025-02-04 15:50:30|19924.9|19912.9|19922.5|19910.5|19927.4|19915.4|19922.5|19910.5|8
1738684240000|2025-02-04 15:50:40|19923.6|19911.6|19924.9|19912.9|19924.9|19912.9|19923.6|19911.6|0
1738684250000|2025-02-04 15:50:50|19923.6|19911.6|19924.9|19912.9|19924.9|19912.9|19923.6|19911.6|1
1738684260000|2025-02-04 15:51:00|19924.8|19912.8|19923.6|19911.6|19924.9|19912.9|19923.6|19911.6|3
1738684270000|2025-02-04 15:51:10|19922.4|19910.4|19921.3|19909.3|19923.6|19911.6|19921.1|19909.1|2
1738684280000|2025-02-04 15:51:20|19922.4|19910.4|19923.6|19911.6|19923.6|19911.6|19921.1|19909.1|3
1738684290000|2025-02-04 15:51:30|19922.5|19910.5|19923.6|19911.6|19923.6|19911.6|19922.5|19910.5|0
1738684300000|2025-02-04 15:51:40|19923.8|19911.8|19923.9|19911.9|19923.9|19911.9|19923.8|19911.8|0
1738684310000|2025-02-04 15:51:50|19923.6|19911.6|19925|19913|19925|19913|19923.6|19911.6|0
1738684320000|2025-02-04 15:52:00|19923.8|19911.8|19925|19913|19925|19913|19923.6|19911.6|6
1738684330000|2025-02-04 15:52:10|19924.5|19912.5|19921.1|19909.1|19924.5|19912.5|19920|19908|4
1738684340000|2025-02-04 15:52:20|19919.9|19907.9|19921.3|19909.3|19921.3|19909.3|19919.9|19907.9|7
1738684350000|2025-02-04 15:52:30|19922.5|19910.5|19922.4|19910.4|19923.6|19911.6|19921.1|19909.1|7
1738684360000|2025-02-04 15:52:40|19923.8|19911.8|19923.6|19911.6|19923.8|19911.8|19923.6|19911.6|1
1738684370000|2025-02-04 15:52:50|19923.9|19911.9|19921.3|19909.3|19923.9|19911.9|19921.3|19909.3|6
1738684380000|2025-02-04 15:53:00|19921.1|19909.1|19919.9|19907.9|19921.1|19909.1|19919.9|19907.9|17
1738684390000|2025-02-04 15:53:10|19919.7|19907.7|19919.7|19907.7|19919.9|19907.9|19919.7|19907.7|0
1738684400000|2025-02-04 15:53:20|19920|19908|19917.5|19905.5|19920|19908|19917.5|19905.5|5
1738684410000|2025-02-04 15:53:30|19915|19903|19913.8|19901.8|19915|19903|19912.5|19900.5|12
1738684420000|2025-02-04 15:53:40|19913.9|19901.9|19911.3|19899.3|19913.9|19901.9|19911.1|19899.1|4
1738684430000|2025-02-04 15:53:50|19912.4|19900.4|19906.1|19894.1|19912.4|19900.4|19903.6|19891.6|17
1738684440000|2025-02-04 15:54:00|19907.2|19895.2|19901|19889|19908.5|19896.5|19899.7|19887.7|13
1738684450000|2025-02-04 15:54:10|19899.7|19887.7|19889.7|19877.7|19902.4|19890.4|19888.3|19876.3|23
1738684460000|2025-02-04 15:54:20|19888.6|19876.6|19887.2|19875.2|19891.1|19879.1|19887.2|19875.2|29
1738684470000|2025-02-04 15:54:30|19888.3|19876.3|19890.8|19878.8|19890.8|19878.8|19888.3|19876.3|13
1738684480000|2025-02-04 15:54:40|19892|19880|19895.8|19883.8|19895.8|19883.8|19890.8|19878.8|25
1738684490000|2025-02-04 15:54:50|19897|19885|19895.6|19883.6|19897.1|19885.1|19893.3|19881.3|19
1738684500000|2025-02-04 15:55:00|19894.5|19882.5|19897.1|19885.1|19898.2|19886.2|19894.5|19882.5|19
1738684510000|2025-02-04 15:55:10|19898.2|19886.2|19904.9|19892.9|19904.9|19892.9|19897.2|19885.2|7
1738684520000|2025-02-04 15:55:20|19904.7|19892.7|19904.9|19892.9|19904.9|19892.9|19904.7|19892.7|1
1738684530000|2025-02-04 15:55:30|19902.2|19890.2|19899.7|19887.7|19902.2|19890.2|19899.7|19887.7|14
1738684540000|2025-02-04 15:55:40|19901|19889|19888.5|19876.5|19901|19889|19887.4|19875.4|6
1738684550000|2025-02-04 15:55:50|19888.3|19876.3|19888.5|19876.5|19888.5|19876.5|19888.3|19876.3|0
1738684560000|2025-02-04 15:56:00|19887.2|19875.2|19883.5|19871.5|19887.2|19875.2|19882.4|19870.4|4
1738684570000|2025-02-04 15:56:10|19883.6|19871.6|19872.2|19860.2|19883.6|19871.6|19872.2|19860.2|40
1738684580000|2025-02-04 15:56:20|19873.6|19861.6|19871.4|19859.4|19878.7|19866.7|19871.4|19859.4|21
1738684590000|2025-02-04 15:56:30|19871.1|19859.1|19862.5|19850.5|19871.4|19859.4|19861.4|19849.4|45
1738684600000|2025-02-04 15:56:40|19862.6|19850.6|19855|19843|19865|19853|19854.9|19842.9|23
1738684610000|2025-02-04 15:56:50|19857.5|19845.5|19853.6|19841.6|19857.5|19845.5|19852.5|19840.5|18
1738684620000|2025-02-04 15:57:00|19851.2|19839.2|19842.5|19830.5|19853.6|19841.6|19842.5|19830.5|26
1738684630000|2025-02-04 15:57:10|19843.6|19831.6|19843.3|19831.3|19846.1|19834.1|19836.1|19824.1|21
1738684640000|2025-02-04 15:57:20|19842.2|19830.2|19838.3|19826.3|19842.2|19830.2|19834.7|19822.7|21
1738684650000|2025-02-04 15:57:30|19837.2|19825.2|19837.2|19825.2|19842.2|19830.2|19836|19824|11
1738684660000|2025-02-04 15:57:40|19837.5|19825.5|19839.6|19827.6|19844.6|19832.6|19837.5|19825.5|18
1738684670000|2025-02-04 15:57:50|19839.7|19827.7|19845.8|19833.8|19845.8|19833.8|19839.7|19827.7|4
1738684680000|2025-02-04 15:58:00|19842.2|19830.2|19855|19843|19855|19843|19842.2|19830.2|18
1738684690000|2025-02-04 15:58:10|19853.6|19841.6|19856.1|19844.1|19858.6|19846.6|19853.6|19841.6|2
1738684700000|2025-02-04 15:58:20|19852.2|19840.2|19855.8|19843.8|19856.1|19844.1|19852.2|19840.2|10
1738684710000|2025-02-04 15:58:30|19856|19844|19855.8|19843.8|19856|19844|19852.2|19840.2|6
1738684720000|2025-02-04 15:58:40|19856|19844|19861.1|19849.1|19862.2|19850.2|19856|19844|9
1738684730000|2025-02-04 15:58:50|19862.3|19850.3|19858.3|19846.3|19863.6|19851.6|19858.3|19846.3|16
1738684740000|2025-02-04 15:59:00|19857.2|19845.2|19849.8|19837.8|19857.2|19845.2|19848.6|19836.6|4
1738684750000|2025-02-04 15:59:10|19849.7|19837.7|19850.8|19838.8|19851.1|19839.1|19848.6|19836.6|6
1738684760000|2025-02-04 15:59:20|19851|19839|19845.8|19833.8|19851|19839|19845.8|19833.8|2
1738684770000|2025-02-04 15:59:30|19844.7|19832.7|19845.8|19833.8|19845.8|19833.8|19843.6|19831.6|0
1738684780000|2025-02-04 15:59:40|19844.7|19832.7|19849.4|19837.4|19850.8|19838.8|19841.9|19829.9|9
1738684790000|2025-02-04 15:59:50|19849.7|19837.7|19838.6|19826.6|19849.7|19837.7|19837.2|19825.2|10
1738684800000|2025-02-04 16:00:00|19838.5|19826.5|19848.6|19836.6|19848.6|19836.6|19833.3|19821.3|24
1738684810000|2025-02-04 16:00:10|19844.8|19832.8|19850.8|19838.8|19850.8|19838.8|19844.7|19832.7|5
1738684820000|2025-02-04 16:00:20|19851.9|19839.9|19856.1|19844.1|19856.1|19844.1|19850.9|19838.9|11
1738684830000|2025-02-04 16:00:30|19854.7|19842.7|19858.3|19846.3|19858.3|19846.3|19852.3|19840.3|16
1738684840000|2025-02-04 16:00:40|19858.6|19846.6|19863.6|19851.6|19863.6|19851.6|19858.6|19846.6|6
1738684850000|2025-02-04 16:00:50|19863.4|19851.4|19865.8|19853.8|19866.1|19854.1|19862.3|19850.3|6
1738684860000|2025-02-04 16:01:00|19866.1|19854.1|19873.6|19861.6|19873.6|19861.6|19866.1|19854.1|20
1738684870000|2025-02-04 16:01:10|19875.8|19863.8|19870.8|19858.8|19876.1|19864.1|19870|19858|29
1738684880000|2025-02-04 16:01:20|19869.7|19857.7|19864.7|19852.7|19872.2|19860.2|19864.7|19852.7|15
1738684890000|2025-02-04 16:01:30|19865|19853|19868.4|19856.4|19868.4|19856.4|19865|19853|4
1738684900000|2025-02-04 16:01:40|19868.6|19856.6|19868.6|19856.6|19869.8|19857.8|19867.2|19855.2|6
1738684910000|2025-02-04 16:01:50|19867.3|19855.3|19867.2|19855.2|19868.6|19856.6|19867.2|19855.2|3
1738684920000|2025-02-04 16:02:00|19867.3|19855.3|19867.3|19855.3|19868.6|19856.6|19867.1|19855.1|5
1738684930000|2025-02-04 16:02:10|19869.7|19857.7|19870.9|19858.9|19871.1|19859.1|19869.7|19857.7|3
1738684940000|2025-02-04 16:02:20|19870.8|19858.8|19868.6|19856.6|19870.8|19858.8|19868.6|19856.6|2
1738684950000|2025-02-04 16:02:30|19868.4|19856.4|19865.9|19853.9|19868.4|19856.4|19865.9|19853.9|4
1738684960000|2025-02-04 16:02:40|19864.8|19852.8|19865.9|19853.9|19867|19855|19864.8|19852.8|6
1738684970000|2025-02-04 16:02:50|19864.8|19852.8|19870.9|19858.9|19870.9|19858.9|19864.8|19852.8|5
1738684980000|2025-02-04 16:03:00|19869.8|19857.8|19878.3|19866.3|19878.4|19866.4|19869.8|19857.8|15
1738684990000|2025-02-04 16:03:10|19878.4|19866.4|19882.2|19870.2|19882.2|19870.2|19878.4|19866.4|13
1738685010000|2025-02-04 16:03:30|19879.7|19867.7|19879.7|19867.7|19880.8|19868.8|19879.7|19867.7|1
1738685020000|2025-02-04 16:03:40|19878.6|19866.6|19885.9|19873.9|19887.2|19875.2|19878.6|19866.6|12
1738685030000|2025-02-04 16:03:50|19886.1|19874.1|19887.2|19875.2|19887.2|19875.2|19886.1|19874.1|0
1738685040000|2025-02-04 16:04:00|19887.3|19875.3|19895.8|19883.8|19895.8|19883.8|19887.2|19875.2|18
1738685050000|2025-02-04 16:04:10|19895.9|19883.9|19896.8|19884.8|19898.2|19886.2|19895.7|19883.7|14
1738685060000|2025-02-04 16:04:20|19896.9|19884.9|19883|19871|19896.9|19884.9|19880.5|19868.5|39
1738685070000|2025-02-04 16:04:30|19881.9|19869.9|19890.5|19878.5|19890.5|19878.5|19881.9|19869.9|10
1738685080000|2025-02-04 16:04:40|19889.4|19877.4|19894.4|19882.4|19896.6|19884.6|19889.4|19877.4|6
1738685090000|2025-02-04 16:04:50|19891.9|19879.9|19888|19876|19891.9|19879.9|19888|19876|11
1738685100000|2025-02-04 16:05:00|19888.3|19876.3|19886.9|19874.9|19889.4|19877.4|19886.9|19874.9|4
1738685110000|2025-02-04 16:05:10|19885.5|19873.5|19885.8|19873.8|19885.8|19873.8|19885.5|19873.5|2
1738685120000|2025-02-04 16:05:20|19885.5|19873.5|19881.9|19869.9|19885.6|19873.6|19878.1|19866.1|16
1738685130000|2025-02-04 16:05:30|19884.1|19872.1|19884.3|19872.3|19884.3|19872.3|19884.1|19872.1|7
1738685140000|2025-02-04 16:05:40|19880.5|19868.5|19877.9|19865.9|19880.5|19868.5|19876.9|19864.9|8
1738685150000|2025-02-04 16:05:50|19870.4|19858.4|19866.6|19854.6|19870.4|19858.4|19866.6|19854.6|22
1738685160000|2025-02-04 16:06:00|19867.9|19855.9|19871.3|19859.3|19872.7|19860.7|19867.9|19855.9|20
1738685170000|2025-02-04 16:06:10|19871.5|19859.5|19857.7|19845.7|19871.5|19859.5|19857.7|19845.7|7
1738685180000|2025-02-04 16:06:20|19855.5|19843.5|19851.5|19839.5|19855.5|19843.5|19850.2|19838.2|6
1738685190000|2025-02-04 16:06:30|19851.3|19839.3|19857.5|19845.5|19857.5|19845.5|19847.7|19835.7|7
1738685200000|2025-02-04 16:06:40|19857.6|19845.6|19860|19848|19860|19848|19857.6|19845.6|1
1738685210000|2025-02-04 16:06:50|19861.2|19849.2|19863.8|19851.8|19863.8|19851.8|19861.2|19849.2|6
1738685220000|2025-02-04 16:07:00|19861.6|19849.6|19863.8|19851.8|19863.8|19851.8|19861.5|19849.5|8
1738685230000|2025-02-04 16:07:10|19862.7|19850.7|19862.7|19850.7|19865|19853|19861.5|19849.5|13
1738685240000|2025-02-04 16:07:20|19861.6|19849.6|19857.7|19845.7|19861.6|19849.6|19857.7|19845.7|5
1738685250000|2025-02-04 16:07:30|19855.2|19843.2|19852.7|19840.7|19855.2|19843.2|19852.7|19840.7|2
1738685260000|2025-02-04 16:07:40|19850.2|19838.2|19850.2|19838.2|19851.3|19839.3|19850.1|19838.1|3
1738685270000|2025-02-04 16:07:50|19849.1|19837.1|19852.6|19840.6|19853.8|19841.8|19847.7|19835.7|10
1738685280000|2025-02-04 16:08:00|19853.7|19841.7|19853.8|19841.8|19853.8|19841.8|19852.7|19840.7|5
1738685290000|2025-02-04 16:08:10|19854|19842|19851.3|19839.3|19855.2|19843.2|19850.2|19838.2|20
1738685300000|2025-02-04 16:08:20|19852.4|19840.4|19853.7|19841.7|19853.8|19841.8|19851.3|19839.3|3
1738685310000|2025-02-04 16:08:30|19851.5|19839.5|19856.9|19844.9|19862.2|19850.2|19851.5|19839.5|29
1738685320000|2025-02-04 16:08:40|19855.8|19843.8|19850.8|19838.8|19855.8|19843.8|19850.8|19838.8|23
1738685330000|2025-02-04 16:08:50|19851.9|19839.9|19849.4|19837.4|19853|19841|19849.4|19837.4|6
1738685340000|2025-02-04 16:09:00|19845.8|19833.8|19839.7|19827.7|19848.3|19836.3|19835.9|19823.9|24
1738685350000|2025-02-04 16:09:10|19838.4|19826.4|19838.6|19826.6|19842|19830|19838.4|19826.4|10
1738685360000|2025-02-04 16:09:20|19840.8|19828.8|19829.7|19817.7|19840.8|19828.8|19826.2|19814.2|19
1738685370000|2025-02-04 16:09:30|19828.6|19816.6|19828.5|19816.5|19833.7|19821.7|19827.4|19815.4|24
1738685380000|2025-02-04 16:09:40|19830.9|19818.9|19834.7|19822.7|19836|19824|19829.7|19817.7|9
1738685390000|2025-02-04 16:09:50|19834.8|19822.8|19839.9|19827.9|19839.9|19827.9|19834.8|19822.8|3
1738685400000|2025-02-04 16:10:00|19838.8|19826.8|19841.3|19829.3|19843.7|19831.7|19838.8|19826.8|8
1738685410000|2025-02-04 16:10:10|19841.5|19829.5|19851.3|19839.3|19852.7|19840.7|19841.5|19829.5|38
1738685420000|2025-02-04 16:10:20|19850.1|19838.1|19853.5|19841.5|19853.5|19841.5|19845.2|19833.2|16
1738685430000|2025-02-04 16:10:30|19852.4|19840.4|19851|19839|19853.7|19841.7|19849.9|19837.9|8
1738685440000|2025-02-04 16:10:40|19851.2|19839.2|19849.9|19837.9|19853.5|19841.5|19849.9|19837.9|4
1738685450000|2025-02-04 16:10:50|19852.2|19840.2|19853.5|19841.5|19853.5|19841.5|19852.2|19840.2|4
1738685460000|2025-02-04 16:11:00|19853.4|19841.4|19847.2|19835.2|19853.4|19841.4|19847.2|19835.2|5
1738685470000|2025-02-04 16:11:10|19848.3|19836.3|19844.7|19832.7|19848.5|19836.5|19844.7|19832.7|5
1738685480000|2025-02-04 16:11:20|19843.5|19831.5|19839.9|19827.9|19843.5|19831.5|19839.7|19827.7|11
1738685490000|2025-02-04 16:11:30|19838.8|19826.8|19836|19824|19838.8|19826.8|19834.7|19822.7|7
1738685500000|2025-02-04 16:11:40|19837.2|19825.2|19842.4|19830.4|19842.4|19830.4|19837.2|19825.2|2
1738685510000|2025-02-04 16:11:50|19843.5|19831.5|19849.9|19837.9|19849.9|19837.9|19843.5|19831.5|2
1738685520000|2025-02-04 16:12:00|19849.6|19837.6|19848.5|19836.5|19849.6|19837.6|19847.1|19835.1|3
1738685530000|2025-02-04 16:12:10|19848.8|19836.8|19849.9|19837.9|19851|19839|19847.4|19835.4|7
1738685540000|2025-02-04 16:12:20|19852.4|19840.4|19844.9|19832.9|19852.4|19840.4|19843.8|19831.8|12
1738685550000|2025-02-04 16:12:30|19844.8|19832.8|19841.3|19829.3|19846.3|19834.3|19841.3|19829.3|9
1738685560000|2025-02-04 16:12:40|19841|19829|19838.8|19826.8|19843.8|19831.8|19836.3|19824.3|5
1738685570000|2025-02-04 16:12:50|19837.7|19825.7|19838.8|19826.8|19838.8|19826.8|19836.4|19824.4|7
1738685580000|2025-02-04 16:13:00|19838.9|19826.9|19838.8|19826.8|19838.9|19826.9|19838.8|19826.8|10
1738685590000|2025-02-04 16:13:10|19838.7|19826.7|19838.8|19826.8|19838.8|19826.8|19838.7|19826.7|0
1738685600000|2025-02-04 16:13:20|19838.9|19826.9|19836.6|19824.6|19838.9|19826.9|19836.4|19824.4|4
1738685610000|2025-02-04 16:13:30|19838.9|19826.9|19838|19826|19839.1|19827.1|19837.7|19825.7|7
1738685630000|2025-02-04 16:13:50|19839.1|19827.1|19847.7|19835.7|19847.7|19835.7|19838|19826|48
1738685640000|2025-02-04 16:14:00|19846.6|19834.6|19847.5|19835.5|19850|19838|19846.3|19834.3|7
1738685650000|2025-02-04 16:14:10|19850|19838|19847.7|19835.7|19850|19838|19846.3|19834.3|1
1738685660000|2025-02-04 16:14:20|19848.8|19836.8|19850.2|19838.2|19851.6|19839.6|19848.8|19836.8|1
1738685670000|2025-02-04 16:14:30|19852.4|19840.4|19847.8|19835.8|19852.8|19840.8|19847.8|19835.8|9
1738685680000|2025-02-04 16:14:40|19847.7|19835.7|19847.8|19835.8|19847.8|19835.8|19847.7|19835.7|2
1738685690000|2025-02-04 16:14:50|19847.7|19835.7|19851.7|19839.7|19851.7|19839.7|19847.7|19835.7|11
1738685700000|2025-02-04 16:15:00|19852|19840|19850.5|19838.5|19854.2|19842.2|19850.3|19838.3|17
1738685710000|2025-02-04 16:15:10|19851.6|19839.6|19857.9|19845.9|19857.9|19845.9|19851.6|19839.6|8
1738685720000|2025-02-04 16:15:20|19857.8|19845.8|19856.6|19844.6|19858.9|19846.9|19856.6|19844.6|3
1738685730000|2025-02-04 16:15:30|19857.8|19845.8|19852.9|19840.9|19857.8|19845.8|19852.9|19840.9|11
1738685740000|2025-02-04 16:15:40|19854.2|19842.2|19855.4|19843.4|19855.4|19843.4|19852.9|19840.9|3
1738685750000|2025-02-04 16:15:50|19838.1|19826.1|19835.4|19823.4|19838.1|19826.1|19835.4|19823.4|3
1738685760000|2025-02-04 16:16:00|19834.2|19822.2|19826.6|19814.6|19834.3|19822.3|19826.6|19814.6|20
1738685770000|2025-02-04 16:16:10|19826.4|19814.4|19827.8|19815.8|19827.8|19815.8|19824.1|19812.1|10
1738685780000|2025-02-04 16:16:20|19829.1|19817.1|19827.9|19815.9|19829.1|19817.1|19827.9|19815.9|3
1738685790000|2025-02-04 16:16:30|19830.2|19818.2|19830.2|19818.2|19830.4|19818.4|19825.4|19813.4|6
1738685800000|2025-02-04 16:16:40|19830.3|19818.3|19829.2|19817.2|19830.4|19818.4|19829.1|19817.1|6
1738685810000|2025-02-04 16:16:50|19829.3|19817.3|19830.4|19818.4|19831.6|19819.6|19829.3|19817.3|4
1738685820000|2025-02-04 16:17:00|19830.3|19818.3|19826.6|19814.6|19830.3|19818.3|19826.6|19814.6|3
1738685830000|2025-02-04 16:17:10|19827.9|19815.9|19830.2|19818.2|19830.3|19818.3|19826.6|19814.6|2
1738685840000|2025-02-04 16:17:20|19827.9|19815.9|19827.9|19815.9|19827.9|19815.9|19827.7|19815.7|6
1738685850000|2025-02-04 16:17:30|19829|19817|19837.9|19825.9|19839|19827|19829|19817|6
1738685860000|2025-02-04 16:17:40|19837.8|19825.8|19832.8|19820.8|19837.9|19825.9|19832.7|19820.7|6
1738685870000|2025-02-04 16:17:50|19830.4|19818.4|19835.2|19823.2|19835.2|19823.2|19827.7|19815.7|11
1738685880000|2025-02-04 16:18:00|19835.3|19823.3|19835.2|19823.2|19836.5|19824.5|19835.2|19823.2|4
1738685890000|2025-02-04 16:18:10|19836.5|19824.5|19838.9|19826.9|19839|19827|19836.4|19824.4|5
1738685900000|2025-02-04 16:18:20|19839|19827|19846.3|19834.3|19846.3|19834.3|19838.9|19826.9|6
1738685910000|2025-02-04 16:18:30|19849.9|19837.9|19851.1|19839.1|19851.3|19839.3|19849.9|19837.9|9
1738685920000|2025-02-04 16:18:40|19853.5|19841.5|19847.1|19835.1|19853.5|19841.5|19844.6|19832.6|15
1738685930000|2025-02-04 16:18:50|19846|19834|19843.6|19831.6|19847.1|19835.1|19843.6|19831.6|12
1738685940000|2025-02-04 16:19:00|19842.4|19830.4|19837.4|19825.4|19842.4|19830.4|19837.4|19825.4|8
1738685950000|2025-02-04 16:19:10|19837.5|19825.5|19828.8|19816.8|19838.8|19826.8|19827.5|19815.5|4
1738685960000|2025-02-04 16:19:20|19827.7|19815.7|19831.3|19819.3|19832.5|19820.5|19827.7|19815.7|10
1738685970000|2025-02-04 16:19:30|19832.5|19820.5|19833.8|19821.8|19833.8|19821.8|19832.4|19820.4|6
1738685980000|2025-02-04 16:19:40|19832.6|19820.6|19823.8|19811.8|19832.6|19820.6|19823.8|19811.8|25
1738685990000|2025-02-04 16:19:50|19826.3|19814.3|19827.4|19815.4|19827.4|19815.4|19824.9|19812.9|6
1738686000000|2025-02-04 16:20:00|19827.6|19815.6|19827.4|19815.4|19828.8|19816.8|19824.9|19812.9|15
1738686010000|2025-02-04 16:20:10|19826.3|19814.3|19824.9|19812.9|19826.3|19814.3|19823.8|19811.8|6
1738686020000|2025-02-04 16:20:20|19825|19813|19821|19809|19826.1|19814.1|19821|19809|5
1738686030000|2025-02-04 16:20:30|19821.3|19809.3|19827.4|19815.4|19827.5|19815.5|19821.3|19809.3|6
1738686040000|2025-02-04 16:20:40|19829.9|19817.9|19829.9|19817.9|19829.9|19817.9|19827.4|19815.4|9
1738686050000|2025-02-04 16:20:50|19831.3|19819.3|19831.3|19819.3|19831.3|19819.3|19828.8|19816.8|3
1738686060000|2025-02-04 16:21:00|19832.1|19820.1|19832.1|19820.1|19833.5|19821.5|19827.4|19815.4|30
1738686070000|2025-02-04 16:21:10|19832|19820|19832.1|19820.1|19832.1|19820.1|19829.6|19817.6|15
1738686080000|2025-02-04 16:21:20|19833.2|19821.2|19837.2|19825.2|19837.2|19825.2|19833.2|19821.2|4
1738686090000|2025-02-04 16:21:30|19837.1|19825.1|19835.8|19823.8|19837.1|19825.1|19834.6|19822.6|2
1738686100000|2025-02-04 16:21:40|19834.6|19822.6|19839.9|19827.9|19839.9|19827.9|19834.6|19822.6|4
1738686110000|2025-02-04 16:21:50|19841|19829|19846.1|19834.1|19846.1|19834.1|19841|19829|5
1738686120000|2025-02-04 16:22:00|19848.3|19836.3|19848.3|19836.3|19848.5|19836.5|19848.2|19836.2|16
1738686130000|2025-02-04 16:22:10|19848.5|19836.5|19848.5|19836.5|19850.7|19838.7|19848.2|19836.2|19
1738686140000|2025-02-04 16:22:20|19848.3|19836.3|19844.7|19832.7|19848.3|19836.3|19844.6|19832.6|6
1738686150000|2025-02-04 16:22:30|19844.6|19832.6|19849.4|19837.4|19849.4|19837.4|19843.5|19831.5|17
1738686160000|2025-02-04 16:22:40|19848.2|19836.2|19848.2|19836.2|19848.2|19836.2|19848.2|19836.2|2
1738686170000|2025-02-04 16:22:50|19848.1|19836.1|19846|19834|19848.1|19836.1|19846|19834|4
1738686180000|2025-02-04 16:23:00|19844.6|19832.6|19845.8|19833.8|19845.8|19833.8|19844.6|19832.6|2
1738686190000|2025-02-04 16:23:10|||||||||2
1738686200000|2025-02-04 16:23:20|19848.2|19836.2|19848.2|19836.2|19849.3|19837.3|19848.2|19836.2|1
1738686210000|2025-02-04 16:23:30|19848.3|19836.3|19848.2|19836.2|19848.5|19836.5|19848.2|19836.2|1
1738686220000|2025-02-04 16:23:40|19845.7|19833.7|19845.7|19833.7|19845.7|19833.7|19845.7|19833.7|2
1738686230000|2025-02-04 16:23:50|19843.3|19831.3|19848.2|19836.2|19848.2|19836.2|19843.3|19831.3|5
1738686240000|2025-02-04 16:24:00|19848.3|19836.3|19844.7|19832.7|19848.5|19836.5|19844.7|19832.7|14
1738686250000|2025-02-04 16:24:10|19844.6|19832.6|19844.7|19832.7|19844.8|19832.8|19844.6|19832.6|0
1738686260000|2025-02-04 16:24:20|19844.6|19832.6|19846|19834|19846|19834|19844.6|19832.6|3
1738686270000|2025-02-04 16:24:30|19846.1|19834.1|19848.5|19836.5|19848.5|19836.5|19846|19834|13
1738686280000|2025-02-04 16:24:40|19848.3|19836.3|19848.3|19836.3|19848.6|19836.6|19848.3|19836.3|10
1738686290000|2025-02-04 16:24:50|19848.5|19836.5|19848.5|19836.5|19848.5|19836.5|19848.5|19836.5|1
1738686300000|2025-02-04 16:25:00|19848.6|19836.6|19848.6|19836.6|19848.6|19836.6|19848.6|19836.6|0
1738686310000|2025-02-04 16:25:10|19852.1|19840.1|19852.2|19840.2|19852.3|19840.3|19852.1|19840.1|5
1738686320000|2025-02-04 16:25:20|19852.3|19840.3|19852.3|19840.3|19853.5|19841.5|19852.3|19840.3|3
1738686330000|2025-02-04 16:25:30|19854.6|19842.6|19861|19849|19861|19849|19854.6|19842.6|18
1738686340000|2025-02-04 16:25:40|19862.3|19850.3|19868.5|19856.5|19868.5|19856.5|19862.3|19850.3|13
1738686350000|2025-02-04 16:25:50|19870.8|19858.8|19870.9|19858.9|19873.3|19861.3|19870.8|19858.8|37
1738686360000|2025-02-04 16:26:00|19872.1|19860.1|19860.9|19848.9|19872.3|19860.3|19860.9|19848.9|9
1738686370000|2025-02-04 16:26:10|19859.6|19847.6|19865.9|19853.9|19865.9|19853.9|19859.6|19847.6|5
1738686380000|2025-02-04 16:26:20|19864.8|19852.8|19864.8|19852.8|19865.9|19853.9|19864.8|19852.8|2
1738686390000|2025-02-04 16:26:30|19863.4|19851.4|19863.6|19851.6|19863.6|19851.6|19863.4|19851.4|3
1738686400000|2025-02-04 16:26:40|19863.3|19851.3|19860.9|19848.9|19863.3|19851.3|19860.9|19848.9|18
1738686410000|2025-02-04 16:26:50|19863.4|19851.4|19863.4|19851.4|19863.4|19851.4|19863.3|19851.3|2
1738686420000|2025-02-04 16:27:00|19862.1|19850.1|19863.3|19851.3|19863.4|19851.4|19862.1|19850.1|11
1738686430000|2025-02-04 16:27:10|19863.4|19851.4|19865.9|19853.9|19865.9|19853.9|19863.4|19851.4|4
1738686440000|2025-02-04 16:27:20|19864.8|19852.8|19865.9|19853.9|19865.9|19853.9|19864.8|19852.8|3
1738686450000|2025-02-04 16:27:30|19865.8|19853.8|19860.9|19848.9|19865.9|19853.9|19859.6|19847.6|2
1738686460000|2025-02-04 16:27:40|19858.4|19846.4|19853.7|19841.7|19858.4|19846.4|19853.7|19841.7|4
1738686470000|2025-02-04 16:27:50|19853.4|19841.4|19852.3|19840.3|19853.4|19841.4|19850.9|19838.9|7
1738686480000|2025-02-04 16:28:00|19853.4|19841.4|19852.2|19840.2|19853.4|19841.4|19852.2|19840.2|0
1738686490000|2025-02-04 16:28:10|19852|19840|19855.9|19843.9|19855.9|19843.9|19852|19840|1
1738686500000|2025-02-04 16:28:20|19858.4|19846.4|19860.9|19848.9|19860.9|19848.9|19858.3|19846.3|2
1738686510000|2025-02-04 16:28:30|19860.8|19848.8|19863.3|19851.3|19864.5|19852.5|19858.4|19846.4|6
1738686520000|2025-02-04 16:28:40|19863.2|19851.2|19859.5|19847.5|19863.2|19851.2|19858.4|19846.4|1
1738686530000|2025-02-04 16:28:50|19859.7|19847.7|19859.5|19847.5|19862|19850|19858.4|19846.4|4
1738686540000|2025-02-04 16:29:00|19858.4|19846.4|19858.2|19846.2|19858.4|19846.4|19855.9|19843.9|3
1738686550000|2025-02-04 16:29:10|19858.4|19846.4|19859.5|19847.5|19859.5|19847.5|19858.4|19846.4|3
1738686560000|2025-02-04 16:29:20|19860.9|19848.9|19859.8|19847.8|19863.4|19851.4|19859.5|19847.5|3
1738686570000|2025-02-04 16:29:30|19860.9|19848.9|19864.5|19852.5|19864.5|19852.5|19859.8|19847.8|13
1738686580000|2025-02-04 16:29:40|19863.3|19851.3|19862.3|19850.3|19864.5|19852.5|19862.2|19850.2|15
1738686590000|2025-02-04 16:29:50|19859.8|19847.8|19859.8|19847.8|19861.1|19849.1|19859.8|19847.8|4
1738686600000|2025-02-04 16:30:00|19860.9|19848.9|19862.3|19850.3|19862.3|19850.3|19860.9|19848.9|1
1738686610000|2025-02-04 16:30:10|19862.2|19850.2|19862|19850|19863.3|19851.3|19859.8|19847.8|3
1738686620000|2025-02-04 16:30:20|19862.2|19850.2|19864.5|19852.5|19864.5|19852.5|19862.2|19850.2|3
1738686630000|2025-02-04 16:30:30|19863.3|19851.3|19859.5|19847.5|19864.3|19852.3|19858.4|19846.4|21
1738686640000|2025-02-04 16:30:40|19858.4|19846.4|19858.4|19846.4|19858.6|19846.6|19858.3|19846.3|6
1738686650000|2025-02-04 16:30:50|19858.6|19846.6|19858.4|19846.4|19858.6|19846.6|19858.4|19846.4|0
1738686660000|2025-02-04 16:31:00|19858.3|19846.3|19857.3|19845.3|19858.4|19846.4|19857.2|19845.2|11
1738686670000|2025-02-04 16:31:10|19856.2|19844.2|19858.4|19846.4|19858.4|19846.4|19856.2|19844.2|2
1738686680000|2025-02-04 16:31:20|19859.8|19847.8|19859.5|19847.5|19859.8|19847.8|19858.4|19846.4|2
1738686690000|2025-02-04 16:31:30|19863.3|19851.3|19863.3|19851.3|19863.3|19851.3|19863.3|19851.3|5
1738686700000|2025-02-04 16:31:40|19862|19850|19862|19850|19864.5|19852.5|19862|19850|7
1738686710000|2025-02-04 16:31:50|19860.9|19848.9|19860.9|19848.9|19862|19850|19859.5|19847.5|1
1738686720000|2025-02-04 16:32:00|19860.8|19848.8|19864.5|19852.5|19864.5|19852.5|19860.6|19848.6|1
1738686730000|2025-02-04 16:32:10|19864.4|19852.4|19850.9|19838.9|19864.4|19852.4|19850.9|19838.9|16
1738686740000|2025-02-04 16:32:20|19849.7|19837.7|19848.4|19836.4|19849.8|19837.8|19848.4|19836.4|1
1738686750000|2025-02-04 16:32:30|19845.9|19833.9|19844.7|19832.7|19845.9|19833.9|19844.5|19832.5|6
1738686760000|2025-02-04 16:32:40|19844.5|19832.5|19843.3|19831.3|19844.7|19832.7|19843.3|19831.3|17
1738686770000|2025-02-04 16:32:50|19844.4|19832.4|19845.9|19833.9|19845.9|19833.9|19844.4|19832.4|0
1738686780000|2025-02-04 16:33:00|19847|19835|19834.8|19822.8|19849.5|19837.5|19834.7|19822.7|5
1738686790000|2025-02-04 16:33:10|19834.5|19822.5|19834.7|19822.7|19838.4|19826.4|19833.4|19821.4|4
1738686800000|2025-02-04 16:33:20|19834.5|19822.5|19842.3|19830.3|19842.3|19830.3|19834.5|19822.5|2
1738686810000|2025-02-04 16:33:30|19843.4|19831.4|19839.8|19827.8|19844.5|19832.5|19839.8|19827.8|1
1738686820000|2025-02-04 16:33:40|19840.9|19828.9|19834.8|19822.8|19840.9|19828.9|19833.4|19821.4|7
1738686830000|2025-02-04 16:33:50|19835.9|19823.9|19835.8|19823.8|19835.9|19823.9|19835.8|19823.8|0
1738686840000|2025-02-04 16:34:00|19835.9|19823.9|19833.3|19821.3|19835.9|19823.9|19833.3|19821.3|2
1738686850000|2025-02-04 16:34:10|19833.1|19821.1|19833.1|19821.1|19833.1|19821.1|19825.9|19813.9|23
1738686860000|2025-02-04 16:34:20|19834.5|19822.5|19834.6|19822.6|19834.6|19822.6|19834.5|19822.5|7
1738686870000|2025-02-04 16:34:30|19835.8|19823.8|19833.4|19821.4|19837.1|19825.1|19833.4|19821.4|3
1738686880000|2025-02-04 16:34:40|19833.1|19821.1|19834.5|19822.5|19834.5|19822.5|19832|19820|1
1738686890000|2025-02-04 16:34:50|19832.3|19820.3|19833.4|19821.4|19833.4|19821.4|19832|19820|0
1738686900000|2025-02-04 16:35:00|19832.1|19820.1|19832.3|19820.3|19833.3|19821.3|19830.9|19818.9|41
1738686910000|2025-02-04 16:35:10|19831|19819|19829.6|19817.6|19831|19819|19829.5|19817.5|1
1738686920000|2025-02-04 16:35:20|19830.9|19818.9|19830.9|19818.9|19830.9|19818.9|19830.9|19818.9|1
1738686930000|2025-02-04 16:35:30|19832|19820|19835.9|19823.9|19835.9|19823.9|19832|19820|17
1738686940000|2025-02-04 16:35:40|19834.5|19822.5|19832.1|19820.1|19834.5|19822.5|19832.1|19820.1|7
1738686950000|2025-02-04 16:35:50|19831|19819|19830.9|19818.9|19832.3|19820.3|19829.6|19817.6|4
1738686970000|2025-02-04 16:36:10|19831|19819|19832.3|19820.3|19832.3|19820.3|19830.9|19818.9|4
1738686980000|2025-02-04 16:36:20|19830.9|19818.9|19829.6|19817.6|19830.9|19818.9|19829.5|19817.5|2
1738686990000|2025-02-04 16:36:30|19827.4|19815.4|19833.4|19821.4|19833.4|19821.4|19827|19815|8
1738687000000|2025-02-04 16:36:40|19832|19820|19830.7|19818.7|19832|19820|19828.4|19816.4|4
1738687010000|2025-02-04 16:36:50|19829.5|19817.5|19828.2|19816.2|19829.5|19817.5|19828.2|19816.2|2
1738687020000|2025-02-04 16:37:00|19828.4|19816.4|19830.9|19818.9|19832|19820|19828.2|19816.2|12
1738687030000|2025-02-04 16:37:10|19830.7|19818.7|19825.7|19813.7|19830.9|19818.9|19825.7|19813.7|3
1738687040000|2025-02-04 16:37:20|19824.6|19812.6|19827.8|19815.8|19827.8|19815.8|19824.4|19812.4|12
1738687050000|2025-02-04 16:37:30|19829.2|19817.2|19823.2|19811.2|19829.2|19817.2|19823.2|19811.2|7
1738687060000|2025-02-04 16:37:40|19820.6|19808.6|19824.5|19812.5|19824.5|19812.5|19820.6|19808.6|5
1738687070000|2025-02-04 16:37:50|19826.7|19814.7|19825.6|19813.6|19828.1|19816.1|19824.5|19812.5|15
1738687080000|2025-02-04 16:38:00|19829.4|19817.4|19826.9|19814.9|19830.6|19818.6|19826.7|19814.7|29
1738687090000|2025-02-04 16:38:10|19827|19815|19829.4|19817.4|19829.5|19817.5|19826.7|19814.7|4
1738687100000|2025-02-04 16:38:20|19829.5|19817.5|19828.4|19816.4|19834.3|19822.3|19828.4|19816.4|20
1738687110000|2025-02-04 16:38:30|19828.2|19816.2|19837|19825|19838.2|19826.2|19828.2|19816.2|47
1738687120000|2025-02-04 16:38:40|19838.2|19826.2|19842|19830|19843|19831|19838.2|19826.2|12
1738687130000|2025-02-04 16:38:50|19841.8|19829.8|19835.6|19823.6|19841.8|19829.8|19835.5|19823.5|3
1738687140000|2025-02-04 16:39:00|19836.8|19824.8|19838.1|19826.1|19838.1|19826.1|19836.8|19824.8|3
1738687150000|2025-02-04 16:39:10|19831.8|19819.8|19830.6|19818.6|19831.8|19819.8|19829.5|19817.5|4
1738687160000|2025-02-04 16:39:20|19830.5|19818.5|19829.2|19817.2|19830.5|19818.5|19828.1|19816.1|7
1738687170000|2025-02-04 16:39:30|19829.3|19817.3|19819.3|19807.3|19829.3|19817.3|19818.1|19806.1|67
1738687180000|2025-02-04 16:39:40|19820.3|19808.3|19820.3|19808.3|19820.6|19808.6|19818|19806|7
1738687190000|2025-02-04 16:39:50|19820.5|19808.5|19820.5|19808.5|19820.5|19808.5|19820.5|19808.5|1
1738687200000|2025-02-04 16:40:00|19816.7|19804.7|19810.5|19798.5|19816.7|19804.7|19809.2|19797.2|33
1738687210000|2025-02-04 16:40:10|19809.2|19797.2|19806.8|19794.8|19809.2|19797.2|19806.8|19794.8|8
1738687220000|2025-02-04 16:40:20|19805.7|19793.7|19806.7|19794.7|19806.7|19794.7|19805.7|19793.7|3
1738687230000|2025-02-04 16:40:30|19809.3|19797.3|19802|19790|19811.8|19799.8|19798.4|19786.4|26
1738687240000|2025-02-04 16:40:40|19800.9|19788.9|19802|19790|19803.4|19791.4|19799.6|19787.6|9
1738687250000|2025-02-04 16:40:50|19799.6|19787.6|19798.4|19786.4|19802|19790|19798.4|19786.4|27
1738687260000|2025-02-04 16:41:00|19798.6|19786.6|19799.5|19787.5|19800.9|19788.9|19798.6|19786.6|32
1738687270000|2025-02-04 16:41:10|19798.4|19786.4|19789.7|19777.7|19798.4|19786.4|19789.7|19777.7|23
1738687280000|2025-02-04 16:41:20|19789.5|19777.5|19792.2|19780.2|19792.2|19780.2|19788.2|19776.2|32
1738687290000|2025-02-04 16:41:30|19791.1|19779.1|19795.7|19783.7|19795.7|19783.7|19791.1|19779.1|5
1738687300000|2025-02-04 16:41:40|19798.4|19786.4|19804.6|19792.6|19804.7|19792.7|19798.4|19786.4|12
1738687310000|2025-02-04 16:41:50|19803.2|19791.2|19809.7|19797.7|19809.7|19797.7|19798.4|19786.4|16
1738687320000|2025-02-04 16:42:00|19808.2|19796.2|19805.9|19793.9|19808.2|19796.2|19805.9|19793.9|3
1738687330000|2025-02-04 16:42:10|19804.6|19792.6|19810.7|19798.7|19810.9|19798.9|19804.6|19792.6|8
1738687340000|2025-02-04 16:42:20|19810.8|19798.8|19812|19800|19812|19800|19808.2|19796.2|15
1738687350000|2025-02-04 16:42:30|19810.7|19798.7|19814.5|19802.5|19814.5|19802.5|19807.2|19795.2|5
1738687360000|2025-02-04 16:42:40|19817|19805|19818.3|19806.3|19822|19810|19814.7|19802.7|9
1738687370000|2025-02-04 16:42:50|19819.5|19807.5|19814.5|19802.5|19819.5|19807.5|19814.5|19802.5|15
1738687380000|2025-02-04 16:43:00|19813.3|19801.3|19819.7|19807.7|19819.7|19807.7|19813.3|19801.3|14
1738687390000|2025-02-04 16:43:10|19823.2|19811.2|19824.5|19812.5|19827|19815|19823.2|19811.2|17
1738687400000|2025-02-04 16:43:20|19823.3|19811.3|19834.2|19822.2|19835.6|19823.6|19823.3|19811.3|43
1738687410000|2025-02-04 16:43:30|19836.4|19824.4|19835.6|19823.6|19838.1|19826.1|19835.6|19823.6|89
1738687420000|2025-02-04 16:43:40|19837|19825|19834.2|19822.2|19837|19825|19833.2|19821.2|9
1738687430000|2025-02-04 16:43:50|19834.3|19822.3|19830.6|19818.6|19834.3|19822.3|19830.4|19818.4|4
1738687440000|2025-02-04 16:44:00|19833.1|19821.1|19828.2|19816.2|19833.1|19821.1|19828.2|19816.2|29
1738687450000|2025-02-04 16:44:10|19829.3|19817.3|19829.5|19817.5|19830.6|19818.6|19829.3|19817.3|0
1738687460000|2025-02-04 16:44:20|19829.3|19817.3|19828.2|19816.2|19829.3|19817.3|19828.2|19816.2|0
1738687470000|2025-02-04 16:44:30|19826|19814|19820.7|19808.7|19826|19814|19820.7|19808.7|10
1738687480000|2025-02-04 16:44:40|19820.6|19808.6|19816.9|19804.9|19820.8|19808.8|19815.8|19803.8|11
1738687490000|2025-02-04 16:44:50|19815.8|19803.8|19812.2|19800.2|19815.8|19803.8|19809.6|19797.6|23
1738687500000|2025-02-04 16:45:00|19814.4|19802.4|19813.2|19801.2|19816.9|19804.9|19812.1|19800.1|6
1738687510000|2025-02-04 16:45:10|19813.1|19801.1|19814.4|19802.4|19814.4|19802.4|19811.9|19799.9|7
1738687520000|2025-02-04 16:45:20|19816.8|19804.8|19813.2|19801.2|19816.8|19804.8|19813.2|19801.2|8
1738687530000|2025-02-04 16:45:30|19813.3|19801.3|19820.6|19808.6|19820.7|19808.7|19813.3|19801.3|4
1738687540000|2025-02-04 16:45:40|19820.7|19808.7|19833.1|19821.1|19833.1|19821.1|19820.7|19808.7|12
1738687550000|2025-02-04 16:45:50|19833.2|19821.2|19831.9|19819.9|19833.2|19821.2|19831.9|19819.9|10
1738687560000|2025-02-04 16:46:00|19830.8|19818.8|19833.1|19821.1|19833.1|19821.1|19830.6|19818.6|8
1738687570000|2025-02-04 16:46:10|19833.2|19821.2|19839.4|19827.4|19840.8|19828.8|19833.2|19821.2|10
1738687580000|2025-02-04 16:46:20|19839.3|19827.3|19835.7|19823.7|19839.3|19827.3|19835.7|19823.7|5
1738687590000|2025-02-04 16:46:30|19835.5|19823.5|19835.7|19823.7|19835.7|19823.7|19835.5|19823.5|1
1738687600000|2025-02-04 16:46:40|19834.6|19822.6|19831|19819|19834.6|19822.6|19831|19819|8
1738687610000|2025-02-04 16:46:50|19831.2|19819.2|19833.5|19821.5|19834.7|19822.7|19831.2|19819.2|6
1738687620000|2025-02-04 16:47:00|19831.2|19819.2|19818.3|19806.3|19831.2|19819.2|19818.3|19806.3|14
1738687630000|2025-02-04 16:47:10|19818.5|19806.5|19817.2|19805.2|19819.7|19807.7|19816|19804|5
1738687640000|2025-02-04 16:47:20|19818.3|19806.3|19819.7|19807.7|19819.7|19807.7|19818.3|19806.3|2
1738687650000|2025-02-04 16:47:30|19818.3|19806.3|19817.1|19805.1|19818.3|19806.3|19817.1|19805.1|2
1738687660000|2025-02-04 16:47:40|19816.9|19804.9|19812.2|19800.2|19816.9|19804.9|19812.2|19800.2|10
1738687670000|2025-02-04 16:47:50|19814.6|19802.6|19814.6|19802.6|19814.6|19802.6|19814.6|19802.6|11
1738687680000|2025-02-04 16:48:00|19813.3|19801.3|19806|19794|19813.3|19801.3|19806|19794|9
1738687690000|2025-02-04 16:48:10|19805.8|19793.8|19798.6|19786.6|19805.8|19793.8|19798.6|19786.6|6
1738687700000|2025-02-04 16:48:20|19798.3|19786.3|19797.1|19785.1|19800.7|19788.7|19795.8|19783.8|25
1738687710000|2025-02-04 16:48:30|19796.9|19784.9|19797.1|19785.1|19797.1|19785.1|19795.8|19783.8|5
1738687720000|2025-02-04 16:48:40|19795.9|19783.9|19799.6|19787.6|19799.6|19787.6|19795.8|19783.8|4
1738687730000|2025-02-04 16:48:50|19800.7|19788.7|19794.7|19782.7|19800.7|19788.7|19793.3|19781.3|23
1738687740000|2025-02-04 16:49:00|19793.3|19781.3|19794.7|19782.7|19794.7|19782.7|19793.3|19781.3|2
1738687750000|2025-02-04 16:49:10|19795.8|19783.8|19799.6|19787.6|19799.7|19787.7|19794.7|19782.7|5
1738687760000|2025-02-04 16:49:20|19799.7|19787.7|19802.1|19790.1|19802.2|19790.2|19798.3|19786.3|3
1738687770000|2025-02-04 16:49:30|19800.8|19788.8|19808.3|19796.3|19808.3|19796.3|19800.8|19788.8|5
1738687780000|2025-02-04 16:49:40|19809.4|19797.4|19807.2|19795.2|19809.4|19797.4|19807.2|19795.2|4
1738687790000|2025-02-04 16:49:50|19809.4|19797.4|19814.7|19802.7|19817.2|19805.2|19807.2|19795.2|5
1738687800000|2025-02-04 16:50:00|19812.2|19800.2|19814.7|19802.7|19814.7|19802.7|19810.9|19798.9|7
1738687810000|2025-02-04 16:50:10|19815.7|19803.7|19814.6|19802.6|19815.7|19803.7|19813.4|19801.4|3
1738687820000|2025-02-04 16:50:20|19815|19803|19819.7|19807.7|19819.7|19807.7|19815|19803|2
1738687830000|2025-02-04 16:50:30|19817.2|19805.2|19817.2|19805.2|19817.2|19805.2|19817.2|19805.2|7
1738687840000|2025-02-04 16:50:40|19814.8|19802.8|19812.2|19800.2|19814.8|19802.8|19812.2|19800.2|2
1738687850000|2025-02-04 16:50:50|19813.3|19801.3|19809.7|19797.7|19814.5|19802.5|19809.7|19797.7|15
1738687860000|2025-02-04 16:51:00|19809.8|19797.8|19814.7|19802.7|19814.7|19802.7|19809.8|19797.8|23
1738687870000|2025-02-04 16:51:10|19816.9|19804.9|19820|19808|19821.1|19809.1|19814.7|19802.7|31
1738687880000|2025-02-04 16:51:20|19821.1|19809.1|19817.5|19805.5|19821.1|19809.1|19817.2|19805.2|5
1738687890000|2025-02-04 16:51:30|19821.2|19809.2|19818.7|19806.7|19821.2|19809.2|19818.7|19806.7|1
1738687900000|2025-02-04 16:51:40|19819.8|19807.8|19810|19798|19819.8|19807.8|19810|19798|11
1738687910000|2025-02-04 16:51:50|19812.5|19800.5|19812.3|19800.3|19812.5|19800.5|19809.8|19797.8|15
1738687920000|2025-02-04 16:52:00|19812.5|19800.5|19812.5|19800.5|19812.5|19800.5|19812.3|19800.3|0
1738687930000|2025-02-04 16:52:10|||||||||1
1738687940000|2025-02-04 16:52:20|19813.6|19801.6|19817.5|19805.5|19818.6|19806.6|19813.6|19801.6|9
1738687950000|2025-02-04 16:52:30|19818.7|19806.7|19818.7|19806.7|19819.8|19807.8|19818.7|19806.7|1
1738687970000|2025-02-04 16:52:50|19821.2|19809.2|19821.3|19809.3|19821.3|19809.3|19821.2|19809.2|21
1738687980000|2025-02-04 16:53:00|19821.5|19809.5|19821.2|19809.2|19821.5|19809.5|19819.9|19807.9|9
1738687990000|2025-02-04 16:53:10|19828.7|19816.7|19834.7|19822.7|19834.7|19822.7|19828.7|19816.7|17
1738688000000|2025-02-04 16:53:20|19835.8|19823.8|19834.8|19822.8|19836.1|19824.1|19833.6|19821.6|5
1738688010000|2025-02-04 16:53:30|19834.9|19822.9|19828.3|19816.3|19834.9|19822.9|19828.3|19816.3|11
1738688020000|2025-02-04 16:53:40|19823.3|19811.3|19824.5|19812.5|19824.7|19812.7|19822.2|19810.2|18
1738688030000|2025-02-04 16:53:50|19823.3|19811.3|19828.1|19816.1|19828.1|19816.1|19823.3|19811.3|9
1738688040000|2025-02-04 16:54:00|19828.3|19816.3|19828.3|19816.3|19828.3|19816.3|19828.1|19816.1|0
1738688050000|2025-02-04 16:54:10|19828|19816|19826.1|19814.1|19828|19816|19824.5|19812.5|13
1738688060000|2025-02-04 16:54:20|19825.9|19813.9|19831.1|19819.1|19832.2|19820.2|19825.9|19813.9|1
1738688070000|2025-02-04 16:54:30|19831|19819|19829.9|19817.9|19831|19819|19829.9|19817.9|1
1738688080000|2025-02-04 16:54:40|19829.8|19817.8|19832.2|19820.2|19832.2|19820.2|19829.8|19817.8|1
1738688090000|2025-02-04 16:54:50|19833.5|19821.5|19834.7|19822.7|19837.2|19825.2|19833.5|19821.5|6
1738688100000|2025-02-04 16:55:00|19833.5|19821.5|19833.5|19821.5|19833.5|19821.5|19833.4|19821.4|2
1738688110000|2025-02-04 16:55:10|19833.4|19821.4|19833.4|19821.4|19833.4|19821.4|19833.4|19821.4|1
1738688120000|2025-02-04 16:55:20|19834.5|19822.5|19838.4|19826.4|19838.4|19826.4|19834.5|19822.5|4
1738688130000|2025-02-04 16:55:30|19841|19829|19838.5|19826.5|19841.3|19829.3|19838.5|19826.5|9
1738688140000|2025-02-04 16:55:40|||||||||1
1738688150000|2025-02-04 16:55:50|||||||||1
1738688160000|2025-02-04 16:56:00|19834.9|19822.9|19833.5|19821.5|19834.9|19822.9|19833.5|19821.5|2
1738688170000|2025-02-04 16:56:10|19833.8|19821.8|19836|19824|19836|19824|19833.8|19821.8|1
1738688180000|2025-02-04 16:56:20|19837.4|19825.4|19836|19824|19837.4|19825.4|19836|19824|9
1738688190000|2025-02-04 16:56:30|19836.2|19824.2|19833.5|19821.5|19836.2|19824.2|19833.5|19821.5|10
1738688200000|2025-02-04 16:56:40|19832.4|19820.4|19827.1|19815.1|19832.4|19820.4|19823.5|19811.5|3
1738688210000|2025-02-04 16:56:50|19826|19814|19823.5|19811.5|19826|19814|19822.4|19810.4|25
1738688220000|2025-02-04 16:57:00|19822.4|19810.4|19821|19809|19824.9|19812.9|19819.9|19807.9|14
1738688230000|2025-02-04 16:57:10|19819.9|19807.9|19821.2|19809.2|19824.6|19812.6|19819.9|19807.9|12
1738688240000|2025-02-04 16:57:20|19821|19809|19822.3|19810.3|19823.3|19811.3|19819.9|19807.9|5
1738688250000|2025-02-04 16:57:30|19821|19809|19819.9|19807.9|19821|19809|19819.9|19807.9|0
1738688260000|2025-02-04 16:57:40|19821|19809|19818.5|19806.5|19822.3|19810.3|19818.5|19806.5|1
1738688270000|2025-02-04 16:57:50|19819.8|19807.8|19817.3|19805.3|19819.9|19807.9|19817.3|19805.3|12
1738688280000|2025-02-04 16:58:00|19816.2|19804.2|19816|19804|19817.4|19805.4|19814.9|19802.9|3
1738688290000|2025-02-04 16:58:10|19812.4|19800.4|19809.9|19797.9|19812.4|19800.4|19809.9|19797.9|1
1738688300000|2025-02-04 16:58:20|19807.4|19795.4|19809.9|19797.9|19809.9|19797.9|19807.4|19795.4|1
1738688310000|2025-02-04 16:58:30|19806|19794|19804.6|19792.6|19806|19794|19804.6|19792.6|9
1738688320000|2025-02-04 16:58:40|19806|19794|19805.9|19793.9|19806|19794|19804.8|19792.8|1
1738688330000|2025-02-04 16:58:50|19804.6|19792.6|19804.6|19792.6|19804.8|19792.8|19803.5|19791.5|0
1738688340000|2025-02-04 16:59:00|19804.8|19792.8|19804.6|19792.6|19804.8|19792.8|19804.6|19792.6|1
1738688350000|2025-02-04 16:59:10|19804.8|19792.8|19804.8|19792.8|19804.8|19792.8|19804.8|19792.8|0
1738688360000|2025-02-04 16:59:20|||||||||1
1738688370000|2025-02-04 16:59:30|19803.5|19791.5|19804.8|19792.8|19805.6|19793.6|19803.2|19791.2|20
1738688380000|2025-02-04 16:59:40|19805.9|19793.9|19808.4|19796.4|19808.4|19796.4|19805.9|19793.9|4
1738688390000|2025-02-04 16:59:50|19809.9|19797.9|19809.9|19797.9|19812.1|19800.1|19809.9|19797.9|21
1738688400000|2025-02-04 17:00:00|19812.3|19800.3|19814.8|19802.8|19814.8|19802.8|19812.1|19800.1|2
1738688410000|2025-02-04 17:00:10|19816|19804|19813.5|19801.5|19817.3|19805.3|19813.5|19801.5|38
1738688420000|2025-02-04 17:00:20|19812.3|19800.3|19812.4|19800.4|19813.5|19801.5|19811|19799|7
1738688430000|2025-02-04 17:00:30|19813.5|19801.5|19814.8|19802.8|19814.8|19802.8|19813.5|19801.5|0
1738688440000|2025-02-04 17:00:40|19812.4|19800.4|19812.3|19800.3|19814.6|19802.6|19812.3|19800.3|0
1738688450000|2025-02-04 17:00:50|19811.1|19799.1|19812.3|19800.3|19812.3|19800.3|19811.1|19799.1|1
1738688460000|2025-02-04 17:01:00|19814.8|19802.8|19816.1|19804.1|19817.3|19805.3|19814.8|19802.8|5
1738688470000|2025-02-04 17:01:10|19817.3|19805.3|19817.3|19805.3|19817.4|19805.4|19816.1|19804.1|4
1738688480000|2025-02-04 17:01:20|19817.4|19805.4|19817.3|19805.3|19817.4|19805.4|19817.3|19805.3|2
1738688490000|2025-02-04 17:01:30|19814.9|19802.9|19815.9|19803.9|19815.9|19803.9|19814.6|19802.6|6
1738688500000|2025-02-04 17:01:40|19814.6|19802.6|19817.1|19805.1|19817.1|19805.1|19814.6|19802.6|6
1738688520000|2025-02-04 17:02:00|19814.8|19802.8|19813.5|19801.5|19814.9|19802.9|19813.5|19801.5|8
1738688530000|2025-02-04 17:02:10|19814.8|19802.8|19814.8|19802.8|19814.9|19802.9|19814.6|19802.6|0
1738688550000|2025-02-04 17:02:30|19814.6|19802.6|19813.4|19801.4|19814.6|19802.6|19813.4|19801.4|1
1738688560000|2025-02-04 17:02:40|19814.6|19802.6|19812.3|19800.3|19814.8|19802.8|19811|19799|9
1738688570000|2025-02-04 17:02:50|19812.2|19800.2|19814.6|19802.6|19814.6|19802.6|19812.2|19800.2|0
1738688580000|2025-02-04 17:03:00|19813.5|19801.5|19812.2|19800.2|19814.7|19802.7|19811.1|19799.1|4
1738688590000|2025-02-04 17:03:10|19812.4|19800.4|19811|19799|19812.4|19800.4|19809.9|19797.9|3
1738688600000|2025-02-04 17:03:20|19807.1|19795.1|19805.9|19793.9|19807.1|19795.1|19804.7|19792.7|7
1738688610000|2025-02-04 17:03:30|19808.4|19796.4|19808.5|19796.5|19808.5|19796.5|19807.2|19795.2|10
1738688620000|2025-02-04 17:03:40|||||||||5
1738688630000|2025-02-04 17:03:50|19808.4|19796.4|19808.6|19796.6|19808.6|19796.6|19808.4|19796.4|2
1738688640000|2025-02-04 17:04:00|19808.4|19796.4|19807.2|19795.2|19808.4|19796.4|19804.3|19792.3|11
1738688650000|2025-02-04 17:04:10|19807.1|19795.1|19807.1|19795.1|19807.2|19795.2|19806|19794|4
1738688660000|2025-02-04 17:04:20|19806|19794|19808.5|19796.5|19808.5|19796.5|19806|19794|3
1738688670000|2025-02-04 17:04:30|19808.4|19796.4|19803.5|19791.5|19808.4|19796.4|19803.5|19791.5|3
1738688680000|2025-02-04 17:04:40|19803.8|19791.8|19803.5|19791.5|19804.9|19792.9|19803.5|19791.5|2
1738688690000|2025-02-04 17:04:50|19802.2|19790.2|19796|19784|19802.2|19790.2|19794.9|19782.9|9
1738688700000|2025-02-04 17:05:00|19794.9|19782.9|19790.8|19778.8|19794.9|19782.9|19790.8|19778.8|10
1738688710000|2025-02-04 17:05:10|19793.3|19781.3|19788.5|19776.5|19793.3|19781.3|19788.5|19776.5|23
1738688720000|2025-02-04 17:05:20|19788.3|19776.3|19788.5|19776.5|19789.9|19777.9|19788.3|19776.3|6
1738688730000|2025-02-04 17:05:30|19789.6|19777.6|19789.7|19777.7|19789.7|19777.7|19788.5|19776.5|4
1738688740000|2025-02-04 17:05:40|19789.6|19777.6|19793.5|19781.5|19797.1|19785.1|19789.6|19777.6|20
1738688750000|2025-02-04 17:05:50|19792.2|19780.2|19794.7|19782.7|19794.7|19782.7|19792.2|19780.2|7
1738688760000|2025-02-04 17:06:00|19794.6|19782.6|19794.9|19782.9|19795.8|19783.8|19792.4|19780.4|61
1738688770000|2025-02-04 17:06:10|19796|19784|19790.8|19778.8|19796|19784|19790.8|19778.8|1
1738688780000|2025-02-04 17:06:20|19791|19779|19792.1|19780.1|19792.1|19780.1|19791|19779|3
1738688790000|2025-02-04 17:06:30|19791|19779|19788.3|19776.3|19791|19779|19788.3|19776.3|5
1738688800000|2025-02-04 17:06:40|19777.4|19765.4|19774.3|19762.3|19777.4|19765.4|19768.5|19756.5|18
1738688810000|2025-02-04 17:06:50|19774.7|19762.7|19777.4|19765.4|19777.4|19765.4|19774.7|19762.7|3
1738688820000|2025-02-04 17:07:00|19778.5|19766.5|19779.9|19767.9|19782.4|19770.4|19768.7|19756.7|82
1738688830000|2025-02-04 17:07:10|19782.4|19770.4|19780|19768|19782.4|19770.4|19778.6|19766.6|19
1738688840000|2025-02-04 17:07:20|19781.1|19769.1|19777.4|19765.4|19781.1|19769.1|19776.1|19764.1|10
1738688850000|2025-02-04 17:07:30|19774.9|19762.9|19774.9|19762.9|19777.4|19765.4|19774.9|19762.9|11
1738688860000|2025-02-04 17:07:40|19777.4|19765.4|19779.6|19767.6|19781|19769|19777.4|19765.4|92
1738688870000|2025-02-04 17:07:50|19779.7|19767.7|19779.9|19767.9|19782.2|19770.2|19779.7|19767.7|13
1738688880000|2025-02-04 17:08:00|19779.6|19767.6|19774.6|19762.6|19779.7|19767.7|19774.6|19762.6|10
1738688890000|2025-02-04 17:08:10|19774.9|19762.9|19772.1|19760.1|19774.9|19762.9|19772.1|19760.1|3
1738688900000|2025-02-04 17:08:20|19771|19759|19765|19753|19771|19759|19762.2|19750.2|9
1738688910000|2025-02-04 17:08:30|19763.9|19751.9|19779.7|19767.7|19780.8|19768.8|19763.9|19751.9|47
1738688920000|2025-02-04 17:08:40|19778.6|19766.6|19774.9|19762.9|19778.6|19766.6|19773.5|19761.5|13
1738688930000|2025-02-04 17:08:50|19776.1|19764.1|19784.7|19772.7|19784.7|19772.7|19776.1|19764.1|23
1738688940000|2025-02-04 17:09:00|19783.6|19771.6|19780|19768|19784.6|19772.6|19780|19768|4
1738688950000|2025-02-04 17:09:10|19781.1|19769.1|19780|19768|19781.1|19769.1|19780|19768|7
1738688960000|2025-02-04 17:09:20|19778.9|19766.9|19772.5|19760.5|19778.9|19766.9|19772.5|19760.5|6
1738688970000|2025-02-04 17:09:30|19772.6|19760.6|19774.8|19762.8|19775.1|19763.1|19772.6|19760.6|9
1738688980000|2025-02-04 17:09:40|19775|19763|19771.1|19759.1|19775|19763|19768.7|19756.7|8
1738688990000|2025-02-04 17:09:50|19771|19759|19769.8|19757.8|19771|19759|19769.8|19757.8|7
1738689000000|2025-02-04 17:10:00|19769.7|19757.7|19770|19758|19770|19758|19766.4|19754.4|9
1738689010000|2025-02-04 17:10:10|19769.8|19757.8|19774.8|19762.8|19774.8|19762.8|19768.6|19756.6|22
1738689020000|2025-02-04 17:10:20|19776|19764|19764.8|19752.8|19777.2|19765.2|19764.8|19752.8|53
1738689030000|2025-02-04 17:10:30|19763.7|19751.7|19761.2|19749.2|19763.7|19751.7|19761.2|19749.2|2
1738689040000|2025-02-04 17:10:40|19762.3|19750.3|19762.3|19750.3|19763.6|19751.6|19762.3|19750.3|9
1738689050000|2025-02-04 17:10:50|19762.5|19750.5|19762.5|19750.5|19766.2|19754.2|19762.3|19750.3|22
1738689060000|2025-02-04 17:11:00|19762.3|19750.3|19760.1|19748.1|19763.7|19751.7|19760.1|19748.1|12
1738689070000|2025-02-04 17:11:10|19760.4|19748.4|19762.6|19750.6|19762.6|19750.6|19760.4|19748.4|4
1738689080000|2025-02-04 17:11:20|19763.7|19751.7|19763.7|19751.7|19766.1|19754.1|19763.7|19751.7|8
1738689090000|2025-02-04 17:11:30|19763.6|19751.6|19761.1|19749.1|19763.7|19751.7|19758.6|19746.6|13
1738689100000|2025-02-04 17:11:40|19759.8|19747.8|19767.7|19755.7|19767.7|19755.7|19758.6|19746.6|7
1738689110000|2025-02-04 17:11:50|19765.4|19753.4|19764|19752|19765.4|19753.4|19764|19752|3
1738689120000|2025-02-04 17:12:00|19762.9|19750.9|19759|19747|19762.9|19750.9|19759|19747|6
1738689130000|2025-02-04 17:12:10|19759.1|19747.1|19759.1|19747.1|19760.2|19748.2|19757.7|19745.7|13
1738689140000|2025-02-04 17:12:20|19760.2|19748.2|19760.1|19748.1|19761.6|19749.6|19759.1|19747.1|8
1738689150000|2025-02-04 17:12:30|19759|19747|19759|19747|19760.1|19748.1|19758.9|19746.9|4
1738689160000|2025-02-04 17:12:40|19760.1|19748.1|19756.5|19744.5|19760.2|19748.2|19755.4|19743.4|8
1738689170000|2025-02-04 17:12:50|19755.4|19743.4|19757.9|19745.9|19759|19747|19755.2|19743.2|18
1738689180000|2025-02-04 17:13:00|19756.8|19744.8|19755.7|19743.7|19759.1|19747.1|19755.7|19743.7|14
1738689190000|2025-02-04 17:13:10|19755.4|19743.4|19754.3|19742.3|19756.8|19744.8|19754.3|19742.3|2
1738689200000|2025-02-04 17:13:20|19754.1|19742.1|19754|19742|19754.1|19742.1|19751.5|19739.5|19
1738689210000|2025-02-04 17:13:30|19754.1|19742.1|19756.5|19744.5|19756.5|19744.5|19754|19742|5
1738689220000|2025-02-04 17:13:40|19755.4|19743.4|19760.1|19748.1|19760.1|19748.1|19751.3|19739.3|35
1738689230000|2025-02-04 17:13:50|19757.9|19745.9|19755.4|19743.4|19759|19747|19755.4|19743.4|1
1738689240000|2025-02-04 17:14:00|19756.5|19744.5|19752.6|19740.6|19756.5|19744.5|19752.6|19740.6|13
1738689250000|2025-02-04 17:14:10|19751.3|19739.3|19751.1|19739.1|19751.3|19739.3|19748.8|19736.8|6
1738689260000|2025-02-04 17:14:20|||||||||14
1738689270000|2025-02-04 17:14:30|19748.6|19736.6|19748.6|19736.6|19750.8|19738.8|19748.6|19736.6|18
1738689280000|2025-02-04 17:14:40|19750.8|19738.8|19747|19735|19750.8|19738.8|19746.1|19734.1|33
1738689290000|2025-02-04 17:14:50|19747.3|19735.3|19739.5|19727.5|19748.4|19736.4|19739.5|19727.5|20
1738689300000|2025-02-04 17:15:00|19737.2|19725.2|19737.3|19725.3|19739.8|19727.8|19736.2|19724.2|16
1738689310000|2025-02-04 17:15:10|19738.6|19726.6|19745.1|19733.1|19745.1|19733.1|19738.6|19726.6|18
1738689320000|2025-02-04 17:15:20|19746.2|19734.2|19739.9|19727.9|19746.2|19734.2|19737.4|19725.4|7
1738689330000|2025-02-04 17:15:30|19739.8|19727.8|19739.9|19727.9|19739.9|19727.9|19739.8|19727.8|4
1738689340000|2025-02-04 17:15:40|19741.1|19729.1|19732.7|19720.7|19741.1|19729.1|19732.7|19720.7|14
1738689350000|2025-02-04 17:15:50|19732.6|19720.6|19742.3|19730.3|19742.3|19730.3|19732.4|19720.4|26
1738689360000|2025-02-04 17:16:00|19739.9|19727.9|19733.7|19721.7|19739.9|19727.9|19732.6|19720.6|10
1738689370000|2025-02-04 17:16:10|19733.8|19721.8|19735.1|19723.1|19735.2|19723.2|19732.4|19720.4|20
1738689380000|2025-02-04 17:16:20|19734.9|19722.9|19731.3|19719.3|19737.4|19725.4|19730.1|19718.1|24
1738689390000|2025-02-04 17:16:30|19732.6|19720.6|19733.8|19721.8|19735.1|19723.1|19731.7|19719.7|7
1738689400000|2025-02-04 17:16:40|19733.7|19721.7|19731.3|19719.3|19736.3|19724.3|19731.3|19719.3|27
1738689410000|2025-02-04 17:16:50|19731.2|19719.2|19728.8|19716.8|19731.2|19719.2|19726.5|19714.5|26
1738689420000|2025-02-04 17:17:00|19728.7|19716.7|19725.2|19713.2|19728.7|19716.7|19722.7|19710.7|31
1738689430000|2025-02-04 17:17:10|19726.5|19714.5|19725.4|19713.4|19727.4|19715.4|19719|19707|21
1738689440000|2025-02-04 17:17:20|19726.5|19714.5|19745.2|19733.2|19745.6|19733.6|19725.4|19713.4|15
1738689450000|2025-02-04 17:17:30|19745.3|19733.3|19731.7|19719.7|19748|19736|19731.5|19719.5|20
1738689460000|2025-02-04 17:17:40|19731.6|19719.6|19735.3|19723.3|19735.3|19723.3|19731.6|19719.6|4
1738689470000|2025-02-04 17:17:50|19731.6|19719.6|19727.8|19715.8|19732.8|19720.8|19727.8|19715.8|7
1738689480000|2025-02-04 17:18:00|19726.6|19714.6|19730.3|19718.3|19731.7|19719.7|19725.6|19713.6|12
1738689490000|2025-02-04 17:18:10|19730.5|19718.5|19735.3|19723.3|19735.3|19723.3|19730.5|19718.5|17
1738689500000|2025-02-04 17:18:20|19734|19722|19725.1|19713.1|19735.3|19723.3|19722.6|19710.6|12
1738689510000|2025-02-04 17:18:30|19726.5|19714.5|19727.6|19715.6|19727.6|19715.6|19726.5|19714.5|7
1738689520000|2025-02-04 17:18:40|19728.7|19716.7|19727.6|19715.6|19728.7|19716.7|19727.6|19715.6|2
1738689530000|2025-02-04 17:18:50|19728.8|19716.8|19731.3|19719.3|19732.6|19720.6|19727.8|19715.8|10
1738689540000|2025-02-04 17:19:00|19732.6|19720.6|19733.8|19721.8|19734|19722|19732.6|19720.6|13
1738689550000|2025-02-04 17:19:10|19734|19722|19742.6|19730.6|19742.8|19730.8|19734|19722|11
1738689560000|2025-02-04 17:19:20|19743.7|19731.7|19740.3|19728.3|19745.1|19733.1|19740.1|19728.1|6
1738689570000|2025-02-04 17:19:30|19740.1|19728.1|19737.6|19725.6|19740.1|19728.1|19732.8|19720.8|15
1738689580000|2025-02-04 17:19:40|19735.1|19723.1|19736.4|19724.4|19736.4|19724.4|19735.1|19723.1|3
1738689590000|2025-02-04 17:19:50|19736.6|19724.6|19740.2|19728.2|19740.2|19728.2|19735.3|19723.3|3
1738689600000|2025-02-04 17:20:00|19737.8|19725.8|19735.3|19723.3|19737.8|19725.8|19735.3|19723.3|15
1738689610000|2025-02-04 17:20:10|19734.2|19722.2|19735.2|19723.2|19735.2|19723.2|19732.8|19720.8|10
1738689620000|2025-02-04 17:20:20|19736.3|19724.3|19730.3|19718.3|19736.4|19724.4|19730.2|19718.2|24
1738689630000|2025-02-04 17:20:30|19730.2|19718.2|19723.9|19711.9|19731.4|19719.4|19723.9|19711.9|8
1738689640000|2025-02-04 17:20:40|19722.8|19710.8|19722.8|19710.8|19730.1|19718.1|19722.6|19710.6|53
1738689650000|2025-02-04 17:20:50|19723.9|19711.9|19732.6|19720.6|19732.7|19720.7|19722.8|19710.8|9
1738689660000|2025-02-04 17:21:00|19732.8|19720.8|19725.2|19713.2|19732.8|19720.8|19725.2|19713.2|16
1738689670000|2025-02-04 17:21:10|19725.3|19713.3|19725.3|19713.3|19727.8|19715.8|19722.8|19710.8|8
1738689680000|2025-02-04 17:21:20|19725.2|19713.2|19723.9|19711.9|19726.4|19714.4|19722.8|19710.8|4
1738689690000|2025-02-04 17:21:30|19722.8|19710.8|19718.9|19706.9|19722.8|19710.8|19717.8|19705.8|32
1738689700000|2025-02-04 17:21:40|19719.2|19707.2|19716.4|19704.4|19721.6|19709.6|19716.4|19704.4|9
1738689710000|2025-02-04 17:21:50|19716.3|19704.3|19706.7|19694.7|19716.4|19704.4|19706.7|19694.7|44
1738689720000|2025-02-04 17:22:00|19705.3|19693.3|19708|19696|19709.1|19697.1|19705.3|19693.3|9
1738689730000|2025-02-04 17:22:10|19710.3|19698.3|19708|19696|19710.5|19698.5|19708|19696|5
1738689740000|2025-02-04 17:22:20|19705.5|19693.5|19697.8|19685.8|19707.8|19695.8|19695.3|19683.3|43
1738689750000|2025-02-04 17:22:30|19696.7|19684.7|19696.7|19684.7|19698|19686|19691.7|19679.7|17
1738689760000|2025-02-04 17:22:40|19697.8|19685.8|19695.3|19683.3|19698|19686|19694.2|19682.2|11
1738689770000|2025-02-04 17:22:50|19697.8|19685.8|19697.8|19685.8|19697.8|19685.8|19695.3|19683.3|10
1738689780000|2025-02-04 17:23:00|19695.6|19683.6|19693|19681|19699.1|19687.1|19693|19681|8
1738689790000|2025-02-04 17:23:10|19692.8|19680.8|19695.3|19683.3|19695.3|19683.3|19691.8|19679.8|14
1738689800000|2025-02-04 17:23:20|19696.4|19684.4|19692.8|19680.8|19696.6|19684.6|19692.8|19680.8|2
1738689810000|2025-02-04 17:23:30|19694.1|19682.1|19690.3|19678.3|19694.1|19682.1|19689.2|19677.2|4
1738689820000|2025-02-04 17:23:40|19689.2|19677.2|19692.5|19680.5|19693.6|19681.6|19689.1|19677.1|11
1738689830000|2025-02-04 17:23:50|19691.4|19679.4|19690.4|19678.4|19692.8|19680.8|19689.1|19677.1|28
1738689840000|2025-02-04 17:24:00|19687.9|19675.9|19696.7|19684.7|19696.7|19684.7|19687.9|19675.9|21
1738689850000|2025-02-04 17:24:10|19697.8|19685.8|19704.2|19692.2|19704.2|19692.2|19695.4|19683.4|30
1738689860000|2025-02-04 17:24:20|19706.7|19694.7|19709.2|19697.2|19709.2|19697.2|19706.7|19694.7|24
1738689870000|2025-02-04 17:24:30|19709.1|19697.1|19704.1|19692.1|19709.1|19697.1|19704.1|19692.1|5
1738689880000|2025-02-04 17:24:40|19704.2|19692.2|19699.2|19687.2|19704.2|19692.2|19699.2|19687.2|3
1738689890000|2025-02-04 17:24:50|19699.1|19687.1|19695.3|19683.3|19699.1|19687.1|19694.1|19682.1|7
1738689900000|2025-02-04 17:25:00|19696.4|19684.4|19700.3|19688.3|19700.4|19688.4|19695.3|19683.3|13
1738689910000|2025-02-04 17:25:10|19699.2|19687.2|19709.2|19697.2|19709.2|19697.2|19699.1|19687.1|40
1738689920000|2025-02-04 17:25:20|19707.8|19695.8|19708.1|19696.1|19711.6|19699.6|19707.8|19695.8|37
1738689930000|2025-02-04 17:25:30|19709.2|19697.2|19708.1|19696.1|19710.6|19698.6|19706.7|19694.7|18
1738689940000|2025-02-04 17:25:40|19705.6|19693.6|19711.7|19699.7|19712.8|19700.8|19703.1|19691.1|23
1738689950000|2025-02-04 17:25:50|19708.1|19696.1|19703.1|19691.1|19708.1|19696.1|19703.1|19691.1|10
1738689960000|2025-02-04 17:26:00|19700.6|19688.6|19701.8|19689.8|19701.8|19689.8|19700.6|19688.6|1
1738689970000|2025-02-04 17:26:10|19700.6|19688.6|19709.2|19697.2|19709.2|19697.2|19700.6|19688.6|8
1738689980000|2025-02-04 17:26:20|19709.3|19697.3|19709.3|19697.3|19709.3|19697.3|19709.2|19697.2|18
1738689990000|2025-02-04 17:26:30|19709.2|19697.2|19709.3|19697.3|19709.3|19697.3|19706.7|19694.7|20
1738690000000|2025-02-04 17:26:40|19709.2|19697.2|19708.1|19696.1|19709.3|19697.3|19708.1|19696.1|1
1738690010000|2025-02-04 17:26:50|19706.7|19694.7|19709|19697|19709|19697|19706.7|19694.7|3
1738690020000|2025-02-04 17:27:00|19709.2|19697.2|19706.7|19694.7|19709.2|19697.2|19706.5|19694.5|20
1738690030000|2025-02-04 17:27:10|19706.8|19694.8|19704.2|19692.2|19706.8|19694.8|19701.7|19689.7|26
1738690040000|2025-02-04 17:27:20|19703.9|19691.9|19705.3|19693.3|19705.3|19693.3|19702.8|19690.8|6
1738690050000|2025-02-04 17:27:30|19707.8|19695.8|19715|19703|19715.2|19703.2|19705.3|19693.3|35
1738690060000|2025-02-04 17:27:40|19713.9|19701.9|19712.8|19700.8|19713.9|19701.9|19711.4|19699.4|8
1738690070000|2025-02-04 17:27:50|19713.9|19701.9|19713.1|19701.1|19719|19707|19711.8|19699.8|12
1738690080000|2025-02-04 17:28:00|19710.6|19698.6|19708.1|19696.1|19711.8|19699.8|19706.7|19694.7|16
1738690090000|2025-02-04 17:28:10|19707.9|19695.9|19708.1|19696.1|19708.1|19696.1|19706.7|19694.7|4
1738690100000|2025-02-04 17:28:20|19709.3|19697.3|19706.7|19694.7|19709.3|19697.3|19706.7|19694.7|3
1738690110000|2025-02-04 17:28:30|19709.3|19697.3|19716.8|19704.8|19716.8|19704.8|19709.3|19697.3|14
1738690120000|2025-02-04 17:28:40|19715.4|19703.4|19716.7|19704.7|19716.7|19704.7|19715.4|19703.4|3
1738690130000|2025-02-04 17:28:50|19716.8|19704.8|19724.3|19712.3|19724.3|19712.3|19716.8|19704.8|10
1738690140000|2025-02-04 17:29:00|19726.4|19714.4|19723.1|19711.1|19726.9|19714.9|19721.7|19709.7|30
1738690150000|2025-02-04 17:29:10|19724.2|19712.2|19720.6|19708.6|19728.1|19716.1|19720.6|19708.6|14
1738690160000|2025-02-04 17:29:20|19721.7|19709.7|19728.1|19716.1|19728.2|19716.2|19721.7|19709.7|6
1738690170000|2025-02-04 17:29:30|19726.7|19714.7|19715.7|19703.7|19726.7|19714.7|19715.6|19703.6|25
1738690180000|2025-02-04 17:29:40|19715.6|19703.6|19725.4|19713.4|19725.6|19713.6|19715.6|19703.6|18
1738690190000|2025-02-04 17:29:50|19725.7|19713.7|19726.7|19714.7|19730.6|19718.6|19725.7|19713.7|17
1738690200000|2025-02-04 17:30:00|19725.3|19713.3|19738.9|19726.9|19738.9|19726.9|19725.3|19713.3|36
1738690210000|2025-02-04 17:30:10|19738.7|19726.7|19738.7|19726.7|19738.9|19726.9|19738.7|19726.7|30
1738690220000|2025-02-04 17:30:20|19733.9|19721.9|19737.5|19725.5|19737.5|19725.5|19732.8|19720.8|36
1738690230000|2025-02-04 17:30:30|19737.8|19725.8|19742.9|19730.9|19744|19732|19737.8|19725.8|10
1738690240000|2025-02-04 17:30:40|19741.8|19729.8|19739.2|19727.2|19744|19732|19739.2|19727.2|12
1738690250000|2025-02-04 17:30:50|19739.3|19727.3|19736.5|19724.5|19739.3|19727.3|19735.4|19723.4|2
1738690260000|2025-02-04 17:31:00|19736.4|19724.4|19741.4|19729.4|19741.4|19729.4|19732.8|19720.8|20
1738690270000|2025-02-04 17:31:10|19742.5|19730.5|19736.7|19724.7|19742.5|19730.5|19736.7|19724.7|2
1738690280000|2025-02-04 17:31:20|19733|19721|19732.9|19720.9|19734.3|19722.3|19731.7|19719.7|7
1738690290000|2025-02-04 17:31:30|19732.8|19720.8|19734.2|19722.2|19736.7|19724.7|19731.7|19719.7|10
1738690300000|2025-02-04 17:31:40|19734.3|19722.3|19728|19716|19734.3|19722.3|19728|19716|14
1738690310000|2025-02-04 17:31:50|19726.7|19714.7|19716.8|19704.8|19726.7|19714.7|19716.8|19704.8|12
1738690320000|2025-02-04 17:32:00|19715.5|19703.5|19709.3|19697.3|19716.8|19704.8|19709.1|19697.1|45
1738690330000|2025-02-04 17:32:10|19709.4|19697.4|19711.8|19699.8|19714.3|19702.3|19709.4|19697.4|15
1738690340000|2025-02-04 17:32:20|19710.7|19698.7|19710.5|19698.5|19713|19701|19709.1|19697.1|11
1738690350000|2025-02-04 17:32:30|19711.6|19699.6|19711.8|19699.8|19713|19701|19710.4|19698.4|1
1738690360000|2025-02-04 17:32:40|19713|19701|19724.1|19712.1|19724.1|19712.1|19712.9|19700.9|8
1738690370000|2025-02-04 17:32:50|19724|19712|19725.3|19713.3|19725.3|19713.3|19722.8|19710.8|9
1738690380000|2025-02-04 17:33:00|19723|19711|19730.5|19718.5|19731.6|19719.6|19722.8|19710.8|10
1738690390000|2025-02-04 17:33:10|19730.7|19718.7|19739.1|19727.1|19739.1|19727.1|19730.7|19718.7|20
1738690400000|2025-02-04 17:33:20|19738|19726|19743|19731|19743|19731|19738|19726|21
1738690410000|2025-02-04 17:33:30|19741.9|19729.9|19740.5|19728.5|19741.9|19729.9|19739.4|19727.4|2
1738690420000|2025-02-04 17:33:40|19740.7|19728.7|19734.4|19722.4|19740.7|19728.7|19734.4|19722.4|4
1738690430000|2025-02-04 17:33:50|19734.7|19722.7|19734.4|19722.4|19734.7|19722.7|19734.4|19722.4|3
1738690440000|2025-02-04 17:34:00|19732.1|19720.1|19730.5|19718.5|19733.2|19721.2|19730.5|19718.5|37
1738690450000|2025-02-04 17:34:10|19729.1|19717.1|19732.7|19720.7|19732.7|19720.7|19728|19716|19
1738690460000|2025-02-04 17:34:20|19732.9|19720.9|19723|19711|19735.1|19723.1|19723|19711|22
1738690470000|2025-02-04 17:34:30|19724.1|19712.1|19725.4|19713.4|19727.6|19715.6|19723|19711|13
1738690480000|2025-02-04 17:34:40|19725.2|19713.2|19722.7|19710.7|19727.6|19715.6|19722.7|19710.7|3
1738690490000|2025-02-04 17:34:50|19725|19713|19737.7|19725.7|19737.7|19725.7|19725|19713|17
1738690500000|2025-02-04 17:35:00|19737.6|19725.6|19735.2|19723.2|19737.7|19725.7|19735.2|19723.2|3
1738690510000|2025-02-04 17:35:10|19736.4|19724.4|19742.7|19730.7|19742.7|19730.7|19736.4|19724.4|9
1738690520000|2025-02-04 17:35:20|19740.5|19728.5|19745.1|19733.1|19745.1|19733.1|19740.2|19728.2|10
1738690530000|2025-02-04 17:35:30|19750.1|19738.1|19762.5|19750.5|19762.6|19750.6|19750.1|19738.1|46
1738690540000|2025-02-04 17:35:40|19762.6|19750.6|19757.6|19745.6|19762.6|19750.6|19754|19742|19
1738690550000|2025-02-04 17:35:50|19755.1|19743.1|19752.5|19740.5|19755.1|19743.1|19752.5|19740.5|4
1738690560000|2025-02-04 17:36:00|19750.1|19738.1|19747.5|19735.5|19752.5|19740.5|19746.3|19734.3|10
1738690570000|2025-02-04 17:36:10|19748.7|19736.7|19757.7|19745.7|19757.7|19745.7|19747.5|19735.5|18
1738690580000|2025-02-04 17:36:20|19760.1|19748.1|19760|19748|19761.2|19749.2|19757.7|19745.7|32
1738690590000|2025-02-04 17:36:30|19760.1|19748.1|19761.2|19749.2|19761.2|19749.2|19757.7|19745.7|2
1738690600000|2025-02-04 17:36:40|19761.3|19749.3|19758.6|19746.6|19765.9|19753.9|19757.5|19745.5|11
1738690610000|2025-02-04 17:36:50|19760.1|19748.1|19762.5|19750.5|19762.5|19750.5|19760|19748|5
1738690620000|2025-02-04 17:37:00|19760.1|19748.1|19757.5|19745.5|19761.2|19749.2|19757.3|19745.3|4
1738690630000|2025-02-04 17:37:10|19757.3|19745.3|19762.5|19750.5|19768.4|19756.4|19757.3|19745.3|22
1738690640000|2025-02-04 17:37:20|19762.3|19750.3|19758.6|19746.6|19763.4|19751.4|19758.6|19746.6|14
1738690650000|2025-02-04 17:37:30|19756.1|19744.1|19762.2|19750.2|19762.2|19750.2|19755|19743|6
1738690660000|2025-02-04 17:37:40|19765.5|19753.5|19766.1|19754.1|19768.6|19756.6|19765.5|19753.5|11
1738690670000|2025-02-04 17:37:50|19766.2|19754.2|19762.5|19750.5|19768.6|19756.6|19762.5|19750.5|18
1738690680000|2025-02-04 17:38:00|19761.2|19749.2|19757.2|19745.2|19763.6|19751.6|19757.2|19745.2|24
1738690690000|2025-02-04 17:38:10|19758.6|19746.6|19757.2|19745.2|19759.7|19747.7|19756.1|19744.1|11
1738690700000|2025-02-04 17:38:20|19756.1|19744.1|19757.3|19745.3|19758.4|19746.4|19756.1|19744.1|20
1738690710000|2025-02-04 17:38:30|19756.2|19744.2|19759.7|19747.7|19759.7|19747.7|19756.2|19744.2|3
1738690720000|2025-02-04 17:38:40|19758.6|19746.6|19759.7|19747.7|19759.7|19747.7|19758.4|19746.4|0
1738690730000|2025-02-04 17:38:50|19760.9|19748.9|19760.9|19748.9|19760.9|19748.9|19757.3|19745.3|19
1738690740000|2025-02-04 17:39:00|19758.7|19746.7|19766.1|19754.1|19766.1|19754.1|19758.4|19746.4|30
1738690750000|2025-02-04 17:39:10|19766.2|19754.2|19758.7|19746.7|19766.2|19754.2|19757.4|19745.4|5
1738690760000|2025-02-04 17:39:20|19759.8|19747.8|19762.4|19750.4|19762.4|19750.4|19757.4|19745.4|5
1738690770000|2025-02-04 17:39:30|19763.6|19751.6|19761.1|19749.1|19764.8|19752.8|19761.1|19749.1|9
1738690780000|2025-02-04 17:39:40|19759.9|19747.9|19760.8|19748.8|19761.1|19749.1|19759.9|19747.9|3
1738690790000|2025-02-04 17:39:50|19757.4|19745.4|19757.4|19745.4|19757.6|19745.6|19755.1|19743.1|5
1738690800000|2025-02-04 17:40:00|19755.1|19743.1|19757.7|19745.7|19759.9|19747.9|19754.9|19742.9|6
1738690810000|2025-02-04 17:40:10|19757.6|19745.6|19757.4|19745.4|19757.6|19745.6|19756.3|19744.3|2
1738690820000|2025-02-04 17:40:20|19758.8|19746.8|19760.2|19748.2|19760.3|19748.3|19757.7|19745.7|5
1738690830000|2025-02-04 17:40:30|19761.3|19749.3|19761.5|19749.5|19761.5|19749.5|19761.3|19749.3|0
1738690840000|2025-02-04 17:40:40|19760.2|19748.2|19760.2|19748.2|19761.5|19749.5|19760.2|19748.2|4
1738690850000|2025-02-04 17:40:50|19761.5|19749.5|19761.5|19749.5|19761.5|19749.5|19761.5|19749.5|18
1738690860000|2025-02-04 17:41:00|19761.3|19749.3|19758.8|19746.8|19765.1|19753.1|19758.8|19746.8|16
1738690870000|2025-02-04 17:41:10|19760.1|19748.1|19759.9|19747.9|19761.3|19749.3|19759.9|19747.9|5
1738690880000|2025-02-04 17:41:20|19758.8|19746.8|19760.1|19748.1|19760.1|19748.1|19757.7|19745.7|20
1738690890000|2025-02-04 17:41:30|19759.9|19747.9|19762.6|19750.6|19763.7|19751.7|19759.9|19747.9|9
1738690900000|2025-02-04 17:41:40|19762.4|19750.4|19760.2|19748.2|19762.4|19750.4|19760.1|19748.1|2
1738690910000|2025-02-04 17:41:50|19760.1|19748.1|19760.1|19748.1|19760.1|19748.1|19758.8|19746.8|1
1738690920000|2025-02-04 17:42:00|19761.2|19749.2|19759|19747|19761.2|19749.2|19758.8|19746.8|4
1738690930000|2025-02-04 17:42:10|19761.2|19749.2|19763.8|19751.8|19765.1|19753.1|19761.2|19749.2|9
1738690940000|2025-02-04 17:42:20|19765.1|19753.1|19763.7|19751.7|19765.1|19753.1|19762.6|19750.6|5
1738690950000|2025-02-04 17:42:30|19763.8|19751.8|19767.7|19755.7|19767.7|19755.7|19763.7|19751.7|9
1738690960000|2025-02-04 17:42:40|19768.7|19756.7|19768.8|19756.8|19771.2|19759.2|19766.4|19754.4|7
1738690970000|2025-02-04 17:42:50|19770.1|19758.1|19772.6|19760.6|19772.6|19760.6|19768.8|19756.8|6
1738690980000|2025-02-04 17:43:00|19772.7|19760.7|19763.8|19751.8|19772.7|19760.7|19763.8|19751.8|21
1738690990000|2025-02-04 17:43:10|19756.3|19744.3|19757.7|19745.7|19758.7|19746.7|19755.2|19743.2|46
1738691000000|2025-02-04 17:43:20|19756.3|19744.3|19759.9|19747.9|19759.9|19747.9|19753.8|19741.8|20
1738691010000|2025-02-04 17:43:30|19757.7|19745.7|19753.7|19741.7|19757.7|19745.7|19751.3|19739.3|9
1738691020000|2025-02-04 17:43:40|19758.7|19746.7|19762.6|19750.6|19762.6|19750.6|19758.7|19746.7|11
1738691030000|2025-02-04 17:43:50|19763.7|19751.7|19764.9|19752.9|19764.9|19752.9|19763.7|19751.7|3
1738691040000|2025-02-04 17:44:00|19764.8|19752.8|19762.1|19750.1|19764.8|19752.8|19761.2|19749.2|18
1738691050000|2025-02-04 17:44:10|19761|19749|19763.5|19751.5|19763.5|19751.5|19758.5|19746.5|9
1738691060000|2025-02-04 17:44:20|19764.6|19752.6|19766|19754|19766|19754|19763.5|19751.5|11
1738691070000|2025-02-04 17:44:30|19763.8|19751.8|19767.3|19755.3|19767.3|19755.3|19763.8|19751.8|17
1738691080000|2025-02-04 17:44:40|19767.1|19755.1|19768.4|19756.4|19768.4|19756.4|19766.2|19754.2|6
1738691090000|2025-02-04 17:44:50|19769.8|19757.8|19769.6|19757.6|19769.8|19757.8|19769.6|19757.6|5
1738691100000|2025-02-04 17:45:00|19768.5|19756.5|19768.5|19756.5|19769.8|19757.8|19768.5|19756.5|3
1738691110000|2025-02-04 17:45:10|19768.4|19756.4|19769.8|19757.8|19769.9|19757.9|19766|19754|10
1738691120000|2025-02-04 17:45:20|19769.6|19757.6|19768.5|19756.5|19769.6|19757.6|19768.5|19756.5|3
1738691130000|2025-02-04 17:45:30|19769.6|19757.6|19769.6|19757.6|19769.6|19757.6|19769.6|19757.6|9
1738691140000|2025-02-04 17:45:40|19772.1|19760.1|19769.8|19757.8|19772.1|19760.1|19769.8|19757.8|2
1738691150000|2025-02-04 17:45:50|19771|19759|19774.6|19762.6|19774.6|19762.6|19770.9|19758.9|6
1738691160000|2025-02-04 17:46:00|19775.9|19763.9|19772.1|19760.1|19775.9|19763.9|19771|19759|13
1738691170000|2025-02-04 17:46:10|19772.3|19760.3|19772.1|19760.1|19773.4|19761.4|19772.1|19760.1|5
1738691180000|2025-02-04 17:46:20|19772.3|19760.3|19770.9|19758.9|19772.3|19760.3|19768.5|19756.5|18
1738691190000|2025-02-04 17:46:30|||||||||4
1738691200000|2025-02-04 17:46:40|19767.4|19755.4|19771|19759|19771|19759|19767.4|19755.4|4
1738691210000|2025-02-04 17:46:50|19772.3|19760.3|19771.1|19759.1|19773.5|19761.5|19769.9|19757.9|9
1738691220000|2025-02-04 17:47:00|19773.4|19761.4|19773.4|19761.4|19773.4|19761.4|19773.4|19761.4|0
1738691230000|2025-02-04 17:47:10|||||||||1
1738691240000|2025-02-04 17:47:20|19771|19759|19767.3|19755.3|19771|19759|19767.1|19755.1|12
1738691250000|2025-02-04 17:47:30|19767.1|19755.1|19767.4|19755.4|19768.5|19756.5|19767.1|19755.1|2
1738691260000|2025-02-04 17:47:40|19767.3|19755.3|19767.1|19755.1|19768.4|19756.4|19767.1|19755.1|4
1738691270000|2025-02-04 17:47:50|19766|19754|19761|19749|19767.1|19755.1|19761|19749|34
1738691280000|2025-02-04 17:48:00|19758.5|19746.5|19753.5|19741.5|19758.5|19746.5|19752.4|19740.4|10
1738691290000|2025-02-04 17:48:10|19752.4|19740.4|19751.1|19739.1|19752.4|19740.4|19751.1|19739.1|1
1738691300000|2025-02-04 17:48:20|19749.9|19737.9|19748.5|19736.5|19752.2|19740.2|19748.5|19736.5|15
1738691310000|2025-02-04 17:48:30|19749.9|19737.9|19756|19744|19759.6|19747.6|19749.9|19737.9|35
1738691320000|2025-02-04 17:48:40|19754.6|19742.6|19751|19739|19754.6|19742.6|19749.6|19737.6|11
1738691330000|2025-02-04 17:48:50|19748.6|19736.6|19746|19734|19749.9|19737.9|19744.6|19732.6|9
1738691340000|2025-02-04 17:49:00|19743.5|19731.5|19747.2|19735.2|19748.4|19736.4|19743.5|19731.5|36
1738691350000|2025-02-04 17:49:10|19747.1|19735.1|19744.5|19732.5|19748.4|19736.4|19744.5|19732.5|23
1738691360000|2025-02-04 17:49:20|19743.2|19731.2|19739.3|19727.3|19743.2|19731.2|19739.3|19727.3|21
1738691370000|2025-02-04 17:49:30|19738.2|19726.2|19740.3|19728.3|19740.3|19728.3|19738.2|19726.2|28
1738691380000|2025-02-04 17:49:40|19739.1|19727.1|19740.2|19728.2|19740.3|19728.3|19739.1|19727.1|4
1738691390000|2025-02-04 17:49:50|19739|19727|19737.7|19725.7|19739|19727|19737.7|19725.7|10
1738691400000|2025-02-04 17:50:00|19737.5|19725.5|19746.5|19734.5|19746.5|19734.5|19732.8|19720.8|10
1738691410000|2025-02-04 17:50:10|19744|19732|19746.3|19734.3|19747.7|19735.7|19744|19732|5
1738691420000|2025-02-04 17:50:20|19746.5|19734.5|19749|19737|19750.2|19738.2|19745|19733|12
1738691430000|2025-02-04 17:50:30|19748.8|19736.8|19757.7|19745.7|19757.7|19745.7|19748.8|19736.8|29
1738691440000|2025-02-04 17:50:40|19757.5|19745.5|19752.7|19740.7|19757.5|19745.5|19752.7|19740.7|7
1738691450000|2025-02-04 17:50:50|19752.5|19740.5|19747.5|19735.5|19752.5|19740.5|19746.3|19734.3|18
1738691460000|2025-02-04 17:51:00|19747.7|19735.7|19750.2|19738.2|19751.3|19739.3|19745.2|19733.2|10
1738691470000|2025-02-04 17:51:10|19751.3|19739.3|19747.5|19735.5|19751.3|19739.3|19747.5|19735.5|16
1738691480000|2025-02-04 17:51:20|19746.3|19734.3|19745|19733|19747.5|19735.5|19743.8|19731.8|11
1738691490000|2025-02-04 17:51:30|19746.3|19734.3|19748.8|19736.8|19748.8|19736.8|19746.3|19734.3|8
1738691500000|2025-02-04 17:51:40|19748.6|19736.6|19756.4|19744.4|19756.4|19744.4|19746.3|19734.3|18
1738691510000|2025-02-04 17:51:50|19757.6|19745.6|19762.8|19750.8|19762.8|19750.8|19757.6|19745.6|7
1738691520000|2025-02-04 17:52:00|19759.2|19747.2|19762.6|19750.6|19766.5|19754.5|19755.3|19743.3|17
1738691530000|2025-02-04 17:52:10|19762.8|19750.8|19763.8|19751.8|19763.8|19751.8|19761.3|19749.3|6
1738691540000|2025-02-04 17:52:20|19766.3|19754.3|19768.8|19756.8|19768.8|19756.8|19764|19752|5
1738691550000|2025-02-04 17:52:30|19768.6|19756.6|19765.1|19753.1|19768.6|19756.6|19765.1|19753.1|7
1738691560000|2025-02-04 17:52:40|19762.6|19750.6|19771.4|19759.4|19772.6|19760.6|19761.4|19749.4|16
1738691570000|2025-02-04 17:52:50|19771.3|19759.3|19771.3|19759.3|19772.5|19760.5|19771.3|19759.3|1
1738691580000|2025-02-04 17:53:00|19771.5|19759.5|19775.1|19763.1|19775.1|19763.1|19771.5|19759.5|1
1738691590000|2025-02-04 17:53:10|19774.9|19762.9|19772.6|19760.6|19775.1|19763.1|19772.6|19760.6|4
1738691600000|2025-02-04 17:53:20|19771.3|19759.3|19769|19757|19774|19762|19769|19757|12
1738691610000|2025-02-04 17:53:30|19768.9|19756.9|19767.6|19755.6|19769|19757|19766.5|19754.5|2
1738691620000|2025-02-04 17:53:40|19771.2|19759.2|19775.1|19763.1|19776.2|19764.2|19771.2|19759.2|11
1738691630000|2025-02-04 17:53:50|19774.9|19762.9|19776.2|19764.2|19776.4|19764.4|19773.7|19761.7|4
1738691640000|2025-02-04 17:54:00|19776.1|19764.1|19776.1|19764.1|19776.1|19764.1|19773.7|19761.7|10
1738691650000|2025-02-04 17:54:10|19776.4|19764.4|19776|19764|19777.5|19765.5|19774.9|19762.9|7
1738691660000|2025-02-04 17:54:20|19777.4|19765.4|19773.5|19761.5|19777.4|19765.4|19773.5|19761.5|10
1738691670000|2025-02-04 17:54:30|19773.7|19761.7|19778.2|19766.2|19778.2|19766.2|19773.7|19761.7|10
1738691680000|2025-02-04 17:54:40|19779.4|19767.4|19779.4|19767.4|19779.4|19767.4|19779.4|19767.4|2
1738691690000|2025-02-04 17:54:50|19779.6|19767.6|19785.7|19773.7|19785.8|19773.8|19779.6|19767.6|7
1738691700000|2025-02-04 17:55:00|19785.5|19773.5|19781.9|19769.9|19785.7|19773.7|19781.9|19769.9|2
1738691710000|2025-02-04 17:55:10|19782.1|19770.1|19784.6|19772.6|19784.6|19772.6|19782.1|19770.1|6
1738691720000|2025-02-04 17:55:20|19783.3|19771.3|19783.3|19771.3|19784.6|19772.6|19783.3|19771.3|14
1738691730000|2025-02-04 17:55:30|19783.2|19771.2|19783.2|19771.2|19784.4|19772.4|19780.8|19768.8|9
1738691740000|2025-02-04 17:55:40|19783.5|19771.5|19784.6|19772.6|19784.6|19772.6|19783.5|19771.5|0
1738691750000|2025-02-04 17:55:50|19781.8|19769.8|19782.1|19770.1|19783.5|19771.5|19781.8|19769.8|26
1738691760000|2025-02-04 17:56:00|19779.8|19767.8|19781|19769|19781|19769|19776.9|19764.9|10
1738691770000|2025-02-04 17:56:10|19782.1|19770.1|19778.5|19766.5|19782.1|19770.1|19778.5|19766.5|1
1738691780000|2025-02-04 17:56:20|19779.6|19767.6|19772.2|19760.2|19779.6|19767.6|19771|19759|5
1738691790000|2025-02-04 17:56:30|19774.8|19762.8|19773.5|19761.5|19774.8|19762.8|19773.5|19761.5|9
1738691800000|2025-02-04 17:56:40|19771|19759|19773.5|19761.5|19773.5|19761.5|19771|19759|5
1738691810000|2025-02-04 17:56:50|19774.8|19762.8|19771|19759|19774.8|19762.8|19771|19759|2
1738691820000|2025-02-04 17:57:00|||||||||1
1738691830000|2025-02-04 17:57:10|19772.2|19760.2|19772.3|19760.3|19773.5|19761.5|19772.2|19760.2|1
1738691840000|2025-02-04 17:57:20|19772.2|19760.2|19769.7|19757.7|19772.3|19760.3|19769.7|19757.7|3
1738691850000|2025-02-04 17:57:30|19772.2|19760.2|19774.7|19762.7|19774.7|19762.7|19772.2|19760.2|4
1738691860000|2025-02-04 17:57:40|19773.4|19761.4|19774.7|19762.7|19774.7|19762.7|19773.4|19761.4|3
1738691870000|2025-02-04 17:57:50|19773.4|19761.4|19771.2|19759.2|19774.7|19762.7|19771.2|19759.2|4
1738691880000|2025-02-04 17:58:00|19770.9|19758.9|19778.6|19766.6|19779.8|19767.8|19769.8|19757.8|10
1738691890000|2025-02-04 17:58:10|19782.2|19770.2|19783.4|19771.4|19783.4|19771.4|19782.2|19770.2|5
1738691900000|2025-02-04 17:58:20|19782.3|19770.3|19778.4|19766.4|19782.3|19770.3|19778.4|19766.4|4
1738691910000|2025-02-04 17:58:30|19778.6|19766.6|19779.8|19767.8|19780.9|19768.9|19778.4|19766.4|1
1738691920000|2025-02-04 17:58:40|19779.7|19767.7|19779.7|19767.7|19779.7|19767.7|19779.7|19767.7|0
1738691930000|2025-02-04 17:58:50|19779.8|19767.8|19782.2|19770.2|19782.2|19770.2|19779.8|19767.8|3
1738691940000|2025-02-04 17:59:00|19782.3|19770.3|19788.3|19776.3|19788.3|19776.3|19782.3|19770.3|8
1738691950000|2025-02-04 17:59:10|19788.4|19776.4|19784.5|19772.5|19788.4|19776.4|19784.5|19772.5|19
1738691960000|2025-02-04 17:59:20|19784.7|19772.7|19784.4|19772.4|19784.7|19772.7|19782.2|19770.2|7
1738691970000|2025-02-04 17:59:30|19784.5|19772.5|19778.4|19766.4|19784.5|19772.5|19778.3|19766.3|16
1738691980000|2025-02-04 17:59:40|19778.3|19766.3|19780.9|19768.9|19780.9|19768.9|19777.2|19765.2|3
1738691990000|2025-02-04 17:59:50|19779.7|19767.7|19777|19765|19780.9|19768.9|19777|19765|10
1738692000000|2025-02-04 18:00:00|19775.9|19763.9|19774.5|19762.5|19777|19765|19772.3|19760.3|29
1738692010000|2025-02-04 18:00:10|19773.4|19761.4|19777|19765|19777|19765|19773.4|19761.4|7
1738692020000|2025-02-04 18:00:20|19777.2|19765.2|19777|19765|19777.2|19765.2|19773.3|19761.3|14
1738692030000|2025-02-04 18:00:30|19775.8|19763.8|19777|19765|19777|19765|19775.8|19763.8|3
1738692040000|2025-02-04 18:00:40|19777.2|19765.2|19778.4|19766.4|19778.4|19766.4|19777|19765|7
1738692050000|2025-02-04 18:00:50|19778.3|19766.3|19778.3|19766.3|19778.3|19766.3|19778.3|19766.3|0
1738692060000|2025-02-04 18:01:00|19778.1|19766.1|19773.6|19761.6|19778.1|19766.1|19773.4|19761.4|9
1738692070000|2025-02-04 18:01:10|19774.7|19762.7|19774.8|19762.8|19774.8|19762.8|19774.7|19762.7|0
1738692080000|2025-02-04 18:01:20|19775.1|19763.1|19778.4|19766.4|19779.8|19767.8|19775.1|19763.1|7
1738692090000|2025-02-04 18:01:30|19777.3|19765.3|19779.8|19767.8|19779.8|19767.8|19777.3|19765.3|2
1738692100000|2025-02-04 18:01:40|||||||||1
1738692110000|2025-02-04 18:01:50|19779.5|19767.5|19782.9|19770.9|19782.9|19770.9|19777.3|19765.3|6
1738692120000|2025-02-04 18:02:00|19781.5|19769.5|19782.9|19770.9|19782.9|19770.9|19781.5|19769.5|5
1738692130000|2025-02-04 18:02:10|19785.2|19773.2|19785.2|19773.2|19785.2|19773.2|19785.2|19773.2|2
1738692140000|2025-02-04 18:02:20|19785.4|19773.4|19785.5|19773.5|19785.6|19773.6|19785.4|19773.4|3
1738692150000|2025-02-04 18:02:30|19787.7|19775.7|19794.1|19782.1|19794.1|19782.1|19787.7|19775.7|28
1738692160000|2025-02-04 18:02:40|19792.9|19780.9|19792.9|19780.9|19792.9|19780.9|19792.9|19780.9|0
1738692170000|2025-02-04 18:02:50|19792.7|19780.7|19790.2|19778.2|19792.7|19780.7|19789|19777|10
1738692180000|2025-02-04 18:03:00|19790.4|19778.4|19789|19777|19790.4|19778.4|19789|19777|8
1738692190000|2025-02-04 18:03:10|19788.8|19776.8|19787.7|19775.7|19788.8|19776.8|19787.7|19775.7|0
1738692200000|2025-02-04 18:03:20|19785.4|19773.4|19785.2|19773.2|19785.4|19773.4|19785.2|19773.2|2
1738692210000|2025-02-04 18:03:30|19782.9|19770.9|19782.7|19770.7|19782.9|19770.9|19780.4|19768.4|17
1738692220000|2025-02-04 18:03:40|19780.4|19768.4|19780.4|19768.4|19780.4|19768.4|19780.4|19768.4|6
1738692230000|2025-02-04 18:03:50|19782.7|19770.7|19779|19767|19782.7|19770.7|19779|19767|9
1738692240000|2025-02-04 18:04:00|19777.7|19765.7|19777.7|19765.7|19780.2|19768.2|19777.7|19765.7|9
1738692250000|2025-02-04 18:04:10|19776.5|19764.5|19777.7|19765.7|19777.7|19765.7|19776.5|19764.5|3
1738692260000|2025-02-04 18:04:20|19777.6|19765.6|19777.6|19765.6|19777.6|19765.6|19777.6|19765.6|3
1738692270000|2025-02-04 18:04:30|19777.4|19765.4|19777.7|19765.7|19779.9|19767.9|19777.4|19765.4|7
1738692280000|2025-02-04 18:04:40|19776.5|19764.5|19775.3|19763.3|19776.5|19764.5|19775.2|19763.2|2
1738692290000|2025-02-04 18:04:50|19775.2|19763.2|19774|19762|19775.2|19763.2|19772.6|19760.6|3
1738692300000|2025-02-04 18:05:00|19774.1|19762.1|19775.3|19763.3|19775.3|19763.3|19774.1|19762.1|4
1738692310000|2025-02-04 18:05:10|19775.2|19763.2|19780.3|19768.3|19780.3|19768.3|19775.2|19763.2|10
1738692320000|2025-02-04 18:05:20|19780.5|19768.5|19782.7|19770.7|19782.8|19770.8|19780.5|19768.5|3
1738692330000|2025-02-04 18:05:30|19785.2|19773.2|19786.5|19774.5|19787.8|19775.8|19785.2|19773.2|15
1738692340000|2025-02-04 18:05:40|19787.7|19775.7|19787.8|19775.8|19787.8|19775.8|19787.7|19775.7|3
1738692350000|2025-02-04 18:05:50|19787.7|19775.7|19785.2|19773.2|19787.7|19775.7|19785.2|19773.2|1
1738692360000|2025-02-04 18:06:00|19784|19772|19785.2|19773.2|19785.3|19773.3|19783|19771|6
1738692370000|2025-02-04 18:06:10|19785.3|19773.3|19785.2|19773.2|19785.3|19773.3|19785.2|19773.2|0
1738692380000|2025-02-04 18:06:20|19782.8|19770.8|19782.8|19770.8|19782.8|19770.8|19782.8|19770.8|3
1738692390000|2025-02-04 18:06:30|19783|19771|19783|19771|19783|19771|19783|19771|1
1738692400000|2025-02-04 18:06:40|19782.8|19770.8|19785.5|19773.5|19785.5|19773.5|19782.8|19770.8|2
1738692410000|2025-02-04 18:06:50|19786.7|19774.7|19786.6|19774.6|19788|19776|19786.6|19774.6|4
1738692420000|2025-02-04 18:07:00|19785.5|19773.5|19784.4|19772.4|19785.6|19773.6|19784.4|19772.4|5
1738692430000|2025-02-04 18:07:10|19785.5|19773.5|19784.4|19772.4|19785.5|19773.5|19784.4|19772.4|2
1738692440000|2025-02-04 18:07:20|19784.2|19772.2|19785.5|19773.5|19785.5|19773.5|19784.2|19772.2|0
1738692450000|2025-02-04 18:07:30|19784.4|19772.4|19783.2|19771.2|19785.5|19773.5|19783.1|19771.1|8
1738692460000|2025-02-04 18:07:40|19783.1|19771.1|19782|19770|19783.2|19771.2|19782|19770|4
1738692470000|2025-02-04 18:07:50|19783.1|19771.1|19780.6|19768.6|19783.1|19771.1|19780.6|19768.6|2
1738692480000|2025-02-04 18:08:00|19778.2|19766.2|19778.1|19766.1|19778.2|19766.2|19775.7|19763.7|12
1738692490000|2025-02-04 18:08:10|19778.2|19766.2|19778.1|19766.1|19778.2|19766.2|19778|19766|0
1738692500000|2025-02-04 18:08:20|19779.2|19767.2|19779.2|19767.2|19779.4|19767.4|19779.2|19767.2|9
1738692510000|2025-02-04 18:08:30|19779.4|19767.4|19778.1|19766.1|19780.6|19768.6|19778.1|19766.1|2
1738692520000|2025-02-04 18:08:40|19778.2|19766.2|19778.2|19766.2|19778.2|19766.2|19778.2|19766.2|0
1738692530000|2025-02-04 18:08:50|19778.1|19766.1|19778.1|19766.1|19778.1|19766.1|19778.1|19766.1|1
1738692540000|2025-02-04 18:09:00|19777.8|19765.8|19776.7|19764.7|19777.8|19765.8|19775.6|19763.6|5
1738692550000|2025-02-04 18:09:10|19778|19766|19778|19766|19778|19766|19778|19766|1
1738692560000|2025-02-04 18:09:20|19780.5|19768.5|19778.1|19766.1|19780.6|19768.6|19778.1|19766.1|6
1738692570000|2025-02-04 18:09:30|19779.2|19767.2|19776.7|19764.7|19779.2|19767.2|19775.6|19763.6|3
1738692580000|2025-02-04 18:09:40|19778.1|19766.1|19776.4|19764.4|19778.1|19766.1|19775.5|19763.5|6
1738692590000|2025-02-04 18:09:50|19776.6|19764.6|19775.3|19763.3|19776.6|19764.6|19775.3|19763.3|3
1738692600000|2025-02-04 18:10:00|19775.2|19763.2|19772.8|19760.8|19775.3|19763.3|19772.8|19760.8|5
1738692610000|2025-02-04 18:10:10|||||||||1
1738692620000|2025-02-04 18:10:20|19770.3|19758.3|19769.2|19757.2|19770.3|19758.3|19767.9|19755.9|20
1738692630000|2025-02-04 18:10:30|19767.9|19755.9|19767.9|19755.9|19767.9|19755.9|19767.9|19755.9|0
1738692640000|2025-02-04 18:10:40|19762.9|19750.9|19763.1|19751.1|19763.1|19751.1|19760.7|19748.7|20
1738692650000|2025-02-04 18:10:50|19762|19750|19763.1|19751.1|19763.1|19751.1|19762|19750|3
1738692660000|2025-02-04 18:11:00|19763.2|19751.2|19765.4|19753.4|19765.6|19753.6|19763.2|19751.2|3
1738692680000|2025-02-04 18:11:20|19763.1|19751.1|19761.8|19749.8|19763.1|19751.1|19761.7|19749.7|13
1738692690000|2025-02-04 18:11:30|19761.7|19749.7|19759.5|19747.5|19761.7|19749.7|19759.5|19747.5|6
1738692700000|2025-02-04 18:11:40|19758.1|19746.1|19758.1|19746.1|19758.1|19746.1|19758.1|19746.1|0
1738692710000|2025-02-04 18:11:50|19757.9|19745.9|19757.7|19745.7|19757.9|19745.9|19751.7|19739.7|33
1738692720000|2025-02-04 18:12:00|19755.3|19743.3|19757.8|19745.8|19757.8|19745.8|19755.3|19743.3|8
1738692730000|2025-02-04 18:12:10|19758.9|19746.9|19762.7|19750.7|19762.7|19750.7|19758.9|19746.9|2
1738692740000|2025-02-04 18:12:20|19766.1|19754.1|19767.4|19755.4|19767.5|19755.5|19766.1|19754.1|24
1738692750000|2025-02-04 18:12:30|19767.5|19755.5|19768.8|19756.8|19768.8|19756.8|19767.4|19755.4|5
1738692760000|2025-02-04 18:12:40|19768.6|19756.6|19767.5|19755.5|19768.6|19756.6|19767.5|19755.5|2
1738692770000|2025-02-04 18:12:50|19767.2|19755.2|19763.9|19751.9|19767.2|19755.2|19763.6|19751.6|2
1738692780000|2025-02-04 18:13:00|19763.8|19751.8|19763.6|19751.6|19763.8|19751.8|19763.6|19751.6|0
1738692790000|2025-02-04 18:13:10|19763.8|19751.8|19761.1|19749.1|19763.8|19751.8|19761.1|19749.1|1
1738692800000|2025-02-04 18:13:20|19761.3|19749.3|19767.5|19755.5|19767.5|19755.5|19761.3|19749.3|2
1738692810000|2025-02-04 18:13:30|19768.8|19756.8|19767.5|19755.5|19768.8|19756.8|19767.5|19755.5|4
1738692820000|2025-02-04 18:13:40|19768.6|19756.6|19767.5|19755.5|19768.6|19756.6|19767.5|19755.5|0
1738692830000|2025-02-04 18:13:50|19767.4|19755.4|19765|19753|19767.5|19755.5|19765|19753|3
1738692840000|2025-02-04 18:14:00|19763.9|19751.9|19768.6|19756.6|19768.6|19756.6|19763.6|19751.6|9
1738692850000|2025-02-04 18:14:10|19768.5|19756.5|19768.5|19756.5|19768.5|19756.5|19768.5|19756.5|0
1738692860000|2025-02-04 18:14:20|19768.6|19756.6|19766.4|19754.4|19768.6|19756.6|19765|19753|4
1738692870000|2025-02-04 18:14:30|19767.5|19755.5|19768.8|19756.8|19768.8|19756.8|19767.5|19755.5|3
1738692880000|2025-02-04 18:14:40|19769.9|19757.9|19766.4|19754.4|19769.9|19757.9|19766.4|19754.4|4
1738692890000|2025-02-04 18:14:50|19767.5|19755.5|19767.5|19755.5|19767.5|19755.5|19767.5|19755.5|0
1738692900000|2025-02-04 18:15:00|19772.5|19760.5|19771.3|19759.3|19772.5|19760.5|19771.1|19759.1|4
1738692910000|2025-02-04 18:15:10|19772.5|19760.5|19781.1|19769.1|19781.1|19769.1|19772.5|19760.5|6
1738692920000|2025-02-04 18:15:20|19780|19768|19779.9|19767.9|19780|19768|19779.9|19767.9|0
1738692930000|2025-02-04 18:15:30|19781.1|19769.1|19781.5|19769.5|19782.6|19770.6|19780|19768|9
1738692940000|2025-02-04 18:15:40|19782.6|19770.6|19782.6|19770.6|19782.6|19770.6|19782.6|19770.6|0
1738692950000|2025-02-04 18:15:50|19781.4|19769.4|19780.1|19768.1|19781.4|19769.4|19780.1|19768.1|8
1738692960000|2025-02-04 18:16:00|19779|19767|19777.6|19765.6|19779|19767|19776.4|19764.4|15
1738692970000|2025-02-04 18:16:10|19778.9|19766.9|19780.1|19768.1|19780.3|19768.3|19778.9|19766.9|5
1738692980000|2025-02-04 18:16:20|19780.3|19768.3|19787.6|19775.6|19787.6|19775.6|19778.9|19766.9|6
1738692990000|2025-02-04 18:16:30|19787.8|19775.8|19796.7|19784.7|19797.8|19785.8|19787.8|19775.8|12
1738693000000|2025-02-04 18:16:40|19797.8|19785.8|19798.9|19786.9|19799|19787|19795.3|19783.3|11
1738693010000|2025-02-04 18:16:50|19800.3|19788.3|19800.3|19788.3|19802.6|19790.6|19797.6|19785.6|16
1738693020000|2025-02-04 18:17:00|19797.8|19785.8|19797.6|19785.6|19801.4|19789.4|19797.6|19785.6|14
1738693030000|2025-02-04 18:17:10|19797.9|19785.9|19802.8|19790.8|19805.3|19793.3|19797.9|19785.9|23
1738693040000|2025-02-04 18:17:20|19802.6|19790.6|19801.4|19789.4|19802.6|19790.6|19801.4|19789.4|4
1738693050000|2025-02-04 18:17:30|19797.6|19785.6|19798.9|19786.9|19798.9|19786.9|19797.6|19785.6|13
1738693060000|2025-02-04 18:17:40|19800.1|19788.1|19801.4|19789.4|19802.8|19790.8|19800.1|19788.1|7
1738693070000|2025-02-04 18:17:50|19802.5|19790.5|19801.4|19789.4|19802.8|19790.8|19801.4|19789.4|4
1738693080000|2025-02-04 18:18:00|19798.9|19786.9|19797.6|19785.6|19798.9|19786.9|19797.6|19785.6|6
1738693090000|2025-02-04 18:18:10|19800.1|19788.1|19793.9|19781.9|19800.3|19788.3|19791.4|19779.4|14
1738693100000|2025-02-04 18:18:20|19794|19782|19792.8|19780.8|19795.1|19783.1|19791.4|19779.4|35
1738693110000|2025-02-04 18:18:30|19796.4|19784.4|19798.9|19786.9|19798.9|19786.9|19796.4|19784.4|28
1738693120000|2025-02-04 18:18:40|19799|19787|19800.3|19788.3|19800.3|19788.3|19799|19787|2
1738693130000|2025-02-04 18:18:50|19804|19792|19805.3|19793.3|19805.3|19793.3|19804|19792|8
1738693140000|2025-02-04 18:19:00|19805|19793|19802.8|19790.8|19805.1|19793.1|19802.8|19790.8|12
1738693150000|2025-02-04 18:19:10|19801.5|19789.5|19799.1|19787.1|19801.5|19789.5|19799.1|19787.1|2
1738693160000|2025-02-04 18:19:20|19801.4|19789.4|19802.5|19790.5|19803.7|19791.7|19801.4|19789.4|29
1738693170000|2025-02-04 18:19:30|19803.7|19791.7|19800.3|19788.3|19803.7|19791.7|19800.3|19788.3|21
1738693180000|2025-02-04 18:19:40|19801.4|19789.4|19800.1|19788.1|19801.5|19789.5|19799|19787|4
1738693190000|2025-02-04 18:19:50|19800.3|19788.3|19801.4|19789.4|19801.4|19789.4|19800.3|19788.3|5
1738693200000|2025-02-04 18:20:00|19801.6|19789.6|19805.3|19793.3|19806.4|19794.4|19800.4|19788.4|7
1738693210000|2025-02-04 18:20:10|19804|19792|19803.9|19791.9|19804|19792|19802.8|19790.8|1
1738693220000|2025-02-04 18:20:20|19802.8|19790.8|19801.4|19789.4|19802.8|19790.8|19801.4|19789.4|1
1738693230000|2025-02-04 18:20:30|19801.5|19789.5|19801.6|19789.6|19801.6|19789.6|19801.5|19789.5|0
1738693240000|2025-02-04 18:20:40|19801.5|19789.5|19801.4|19789.4|19801.5|19789.5|19801.4|19789.4|0
1738693250000|2025-02-04 18:20:50|19800.2|19788.2|19800.2|19788.2|19803.9|19791.9|19800.2|19788.2|7
1738693260000|2025-02-04 18:21:00|19799.1|19787.1|19794|19782|19799.1|19787.1|19793.9|19781.9|5
1738693270000|2025-02-04 18:21:10|19795.2|19783.2|19794.1|19782.1|19795.2|19783.2|19794.1|19782.1|34
1738693280000|2025-02-04 18:21:20|||||||||7
1738693290000|2025-02-04 18:21:30|19795.5|19783.5|19795.5|19783.5|19795.5|19783.5|19795.5|19783.5|2
1738693300000|2025-02-04 18:21:40|19795.4|19783.4|19801.8|19789.8|19801.8|19789.8|19795.4|19783.4|11
1738693310000|2025-02-04 18:21:50|19801.9|19789.9|19804.3|19792.3|19805.4|19793.4|19801.9|19789.9|1
1738693320000|2025-02-04 18:22:00|19803|19791|19803|19791|19804.1|19792.1|19801.6|19789.6|10
1738693330000|2025-02-04 18:22:10|19801.6|19789.6|19801.6|19789.6|19801.8|19789.8|19800.5|19788.5|4
1738693340000|2025-02-04 18:22:20|19803|19791|19805.7|19793.7|19805.7|19793.7|19801.6|19789.6|3
1738693350000|2025-02-04 18:22:30|19806.8|19794.8|19805.5|19793.5|19806.8|19794.8|19805.5|19793.5|7
1738693360000|2025-02-04 18:22:40|19806.8|19794.8|19803|19791|19806.8|19794.8|19803|19791|2
1738693380000|2025-02-04 18:23:00|19801.9|19789.9|19801.9|19789.9|19801.9|19789.9|19801.9|19789.9|5
1738693390000|2025-02-04 18:23:10|19803|19791|19805.4|19793.4|19805.4|19793.4|19803|19791|6
1738693400000|2025-02-04 18:23:20|19803|19791|19802.9|19790.9|19804.1|19792.1|19802.9|19790.9|2
1738693410000|2025-02-04 18:23:30|19803|19791|19805.4|19793.4|19805.4|19793.4|19803|19791|3
1738693420000|2025-02-04 18:23:40|19805.6|19793.6|19805.5|19793.5|19805.6|19793.6|19804.4|19792.4|3
1738693430000|2025-02-04 18:23:50|19805.6|19793.6|19806.8|19794.8|19808|19796|19805.6|19793.6|3
1738693440000|2025-02-04 18:24:00|19806.9|19794.9|19805.5|19793.5|19806.9|19794.9|19804.4|19792.4|3
1738693450000|2025-02-04 18:24:10|19806.8|19794.8|19806.9|19794.9|19806.9|19794.9|19806.8|19794.8|4
1738693460000|2025-02-04 18:24:20|19808|19796|19808|19796|19808|19796|19808|19796|0
1738693470000|2025-02-04 18:24:30|19808.1|19796.1|19815.6|19803.6|19815.6|19803.6|19808|19796|25
1738693480000|2025-02-04 18:24:40|19815.5|19803.5|19815.6|19803.6|19816.9|19804.9|19815.5|19803.5|7
1738693490000|2025-02-04 18:24:50|19815.8|19803.8|19826.8|19814.8|19826.9|19814.9|19815.6|19803.6|17
1738693500000|2025-02-04 18:25:00|19826.6|19814.6|19824.4|19812.4|19826.9|19814.9|19824.4|19812.4|8
1738693510000|2025-02-04 18:25:10|19824.2|19812.2|19825.5|19813.5|19825.5|19813.5|19824.2|19812.2|3
1738693520000|2025-02-04 18:25:20|19825.6|19813.6|19825.5|19813.5|19826.7|19814.7|19825.5|19813.5|1
1738693530000|2025-02-04 18:25:30|19823.3|19811.3|19826.9|19814.9|19826.9|19814.9|19823.3|19811.3|4
1738693540000|2025-02-04 18:25:40|19827|19815|19828.1|19816.1|19828.1|19816.1|19826.7|19814.7|6
1738693550000|2025-02-04 18:25:50|19828|19816|19824.2|19812.2|19828.1|19816.1|19823|19811|10
1738693560000|2025-02-04 18:26:00|19823|19811|19823|19811|19824.1|19812.1|19816.9|19804.9|32
1738693570000|2025-02-04 18:26:10|19820.5|19808.5|19821.7|19809.7|19821.9|19809.9|19819.1|19807.1|11
1738693580000|2025-02-04 18:26:20|19820.5|19808.5|19820.5|19808.5|19820.5|19808.5|19820.5|19808.5|4
1738693600000|2025-02-04 18:26:40|||||||||9
1738693610000|2025-02-04 18:26:50|19819.1|19807.1|19818|19806|19819.1|19807.1|19818|19806|1
1738693620000|2025-02-04 18:27:00|19817.8|19805.8|19815.5|19803.5|19819.1|19807.1|19815.5|19803.5|8
1738693630000|2025-02-04 18:27:10|19814.4|19802.4|19808|19796|19815.5|19803.5|19808|19796|3
1738693640000|2025-02-04 18:27:20|19805.6|19793.6|19804.2|19792.2|19805.6|19793.6|19804.2|19792.2|4
1738693650000|2025-02-04 18:27:30|19804.1|19792.1|19804.2|19792.2|19804.4|19792.4|19804.1|19792.1|0
1738693660000|2025-02-04 18:27:40|19804.4|19792.4|19801.9|19789.9|19804.4|19792.4|19800.6|19788.6|7
1738693670000|2025-02-04 18:27:50|19800.6|19788.6|19800.5|19788.5|19800.6|19788.6|19796.9|19784.9|9
1738693680000|2025-02-04 18:28:00|19799.4|19787.4|19803|19791|19803|19791|19798|19786|7
1738693690000|2025-02-04 18:28:10|19803.1|19791.1|19806.9|19794.9|19806.9|19794.9|19803.1|19791.1|1
1738693700000|2025-02-04 18:28:20|19809.4|19797.4|19808|19796|19811.9|19799.9|19808|19796|6
1738693710000|2025-02-04 18:28:30|19808.1|19796.1|19810.5|19798.5|19810.5|19798.5|19808.1|19796.1|5
1738693720000|2025-02-04 18:28:40|19808|19796|19806.9|19794.9|19808|19796|19806.9|19794.9|7
1738693740000|2025-02-04 18:29:00|19806.7|19794.7|19809.1|19797.1|19809.1|19797.1|19806.7|19794.7|4
1738693750000|2025-02-04 18:29:10|19808|19796|19808|19796|19809.1|19797.1|19808|19796|2
1738693760000|2025-02-04 18:29:20|19807.8|19795.8|19806.9|19794.9|19807.8|19795.8|19805.5|19793.5|3
1738693770000|2025-02-04 18:29:30|||||||||1
1738693780000|2025-02-04 18:29:40|19809.2|19797.2|19808|19796|19809.2|19797.2|19806.9|19794.9|4
1738693790000|2025-02-04 18:29:50|||||||||1
1738693800000|2025-02-04 18:30:00|19808.1|19796.1|19810.5|19798.5|19811.6|19799.6|19808|19796|18
1738693810000|2025-02-04 18:30:10|19811.7|19799.7|19811.7|19799.7|19811.9|19799.9|19811.6|19799.6|2
1738693820000|2025-02-04 18:30:20|19811.9|19799.9|19814.1|19802.1|19814.1|19802.1|19810.5|19798.5|1
1738693830000|2025-02-04 18:30:30|19814.2|19802.2|19813|19801|19814.2|19802.2|19813|19801|1
1738693840000|2025-02-04 18:30:40|19814.2|19802.2|19811.7|19799.7|19814.2|19802.2|19811.7|19799.7|5
1738693850000|2025-02-04 18:30:50|19813|19801|19813|19801|19813|19801|19813|19801|1
1738693860000|2025-02-04 18:31:00|19810.5|19798.5|19813.1|19801.1|19813.1|19801.1|19810.5|19798.5|11
1738693870000|2025-02-04 18:31:10|19812.8|19800.8|19811.7|19799.7|19812.8|19800.8|19811.7|19799.7|3
1738693880000|2025-02-04 18:31:20|19810.6|19798.6|19810.5|19798.5|19810.6|19798.6|19809.4|19797.4|8
1738693890000|2025-02-04 18:31:30|19809.2|19797.2|19808.1|19796.1|19809.2|19797.2|19808|19796|2
1738693900000|2025-02-04 18:31:40|19806.8|19794.8|19805.6|19793.6|19806.8|19794.8|19805.6|19793.6|3
1738693910000|2025-02-04 18:31:50|19805.5|19793.5|19805.6|19793.6|19805.6|19793.6|19805.5|19793.5|5
1738693920000|2025-02-04 18:32:00|19804.3|19792.3|19805.5|19793.5|19805.6|19793.6|19803.1|19791.1|15
1738693940000|2025-02-04 18:32:20|19805.3|19793.3|19805.5|19793.5|19805.5|19793.5|19804.2|19792.2|1
1738693950000|2025-02-04 18:32:30|19806.6|19794.6|19808.1|19796.1|19808.1|19796.1|19806.6|19794.6|0
1738693960000|2025-02-04 18:32:40|19809.3|19797.3|19808.1|19796.1|19810.6|19798.6|19808.1|19796.1|4
1738693970000|2025-02-04 18:32:50|19808|19796|19811.7|19799.7|19811.7|19799.7|19808|19796|11
1738693980000|2025-02-04 18:33:00|19810.6|19798.6|19810.6|19798.6|19810.6|19798.6|19810.6|19798.6|3
1738693990000|2025-02-04 18:33:10|19809.5|19797.5|19810.4|19798.4|19810.6|19798.6|19809.5|19797.5|3
1738694000000|2025-02-04 18:33:20|19810.3|19798.3|19810.4|19798.4|19811.7|19799.7|19808.1|19796.1|7
1738694010000|2025-02-04 18:33:30|19808.1|19796.1|19806.7|19794.7|19808.1|19796.1|19806.7|19794.7|4
1738694020000|2025-02-04 18:33:40|19806.6|19794.6|19804.2|19792.2|19806.6|19794.6|19802.9|19790.9|16
1738694030000|2025-02-04 18:33:50|19804.1|19792.1|19804.1|19792.1|19804.2|19792.2|19803.9|19791.9|12
1738694040000|2025-02-04 18:34:00|19803.9|19791.9|19805.2|19793.2|19805.2|19793.2|19803.9|19791.9|8
1738694060000|2025-02-04 18:34:20|19805.3|19793.3|19806.6|19794.6|19806.6|19794.6|19805.3|19793.3|6
1738694070000|2025-02-04 18:34:30|19807.7|19795.7|19805.3|19793.3|19807.7|19795.7|19805.2|19793.2|3
1738694080000|2025-02-04 18:34:40|19805.2|19793.2|19802.7|19790.7|19805.2|19793.2|19802.5|19790.5|6
1738694090000|2025-02-04 18:34:50|19805|19793|19805|19793|19805|19793|19805|19793|1
1738694100000|2025-02-04 18:35:00|19802.7|19790.7|19805|19793|19805|19793|19802.7|19790.7|3
1738694110000|2025-02-04 18:35:10|19806.1|19794.1|19807.5|19795.5|19807.7|19795.7|19806.1|19794.1|12
1738694120000|2025-02-04 18:35:20|19807.7|19795.7|19810.2|19798.2|19810.2|19798.2|19806.4|19794.4|8
1738694130000|2025-02-04 18:35:30|19810.3|19798.3|19810.2|19798.2|19810.3|19798.3|19810.2|19798.2|0
1738694140000|2025-02-04 18:35:40|19811.5|19799.5|19810.2|19798.2|19811.5|19799.5|19810.2|19798.2|3
1738694150000|2025-02-04 18:35:50|19811.4|19799.4|19815.2|19803.2|19815.2|19803.2|19811.4|19799.4|6
1738694160000|2025-02-04 18:36:00|19814|19802|19812.8|19800.8|19814|19802|19812.7|19800.7|2
1738694170000|2025-02-04 18:36:10|19812.7|19800.7|19812.7|19800.7|19812.7|19800.7|19812.7|19800.7|0
1738694180000|2025-02-04 18:36:20|19812.8|19800.8|19812.7|19800.7|19813.8|19801.8|19811.5|19799.5|5
1738694190000|2025-02-04 18:36:30|19810.3|19798.3|19810.2|19798.2|19810.3|19798.3|19810.2|19798.2|1
1738694200000|2025-02-04 18:36:40|19810.3|19798.3|19810|19798|19811.4|19799.4|19808.9|19796.9|2
1738694210000|2025-02-04 18:36:50|19810.1|19798.1|19810.1|19798.1|19810.1|19798.1|19807.6|19795.6|11
1738694220000|2025-02-04 18:37:00|19810.3|19798.3|19810.1|19798.1|19810.3|19798.3|19810.1|19798.1|1
1738694230000|2025-02-04 18:37:10|19810.3|19798.3|19807.9|19795.9|19810.3|19798.3|19806.7|19794.7|10
1738694240000|2025-02-04 18:37:20|19808.1|19796.1|19810.4|19798.4|19810.4|19798.4|19808.1|19796.1|5
1738694250000|2025-02-04 18:37:30|19810.6|19798.6|19809.3|19797.3|19812.9|19800.9|19809.3|19797.3|12
1738694260000|2025-02-04 18:37:40|19813.3|19801.3|19814.3|19802.3|19814.5|19802.5|19813.2|19801.2|11
1738694270000|2025-02-04 18:37:50|19814.4|19802.4|19818.1|19806.1|19818.2|19806.2|19814.4|19802.4|13
1738694280000|2025-02-04 18:38:00|19815.8|19803.8|19813.3|19801.3|19815.8|19803.8|19813.2|19801.2|4
1738694290000|2025-02-04 18:38:10|19812.1|19800.1|19804.4|19792.4|19812.1|19800.1|19804.4|19792.4|5
1738694300000|2025-02-04 18:38:20|19804.3|19792.3|19805.8|19793.8|19805.8|19793.8|19804.3|19792.3|0
1738694310000|2025-02-04 18:38:30|19806|19794|19806.8|19794.8|19806.9|19794.9|19806|19794|1
1738694320000|2025-02-04 18:38:40|19806.9|19794.9|19806.9|19794.9|19806.9|19794.9|19806.9|19794.9|0
1738694330000|2025-02-04 18:38:50|19808.1|19796.1|19813.2|19801.2|19813.2|19801.2|19808.1|19796.1|3
1738694340000|2025-02-04 18:39:00|19814.4|19802.4|19814.4|19802.4|19814.4|19802.4|19814.4|19802.4|2
1738694350000|2025-02-04 18:39:10|19813.2|19801.2|19812.1|19800.1|19813.2|19801.2|19811.9|19799.9|8
1738694360000|2025-02-04 18:39:20|19813.2|19801.2|19814.6|19802.6|19816.9|19804.9|19813.2|19801.2|13
1738694370000|2025-02-04 18:39:30|19814.4|19802.4|19813.1|19801.1|19814.4|19802.4|19811.8|19799.8|15
1738694380000|2025-02-04 18:39:40|19813|19801|19813|19801|19813|19801|19811.8|19799.8|5
1738694390000|2025-02-04 18:39:50|19811.8|19799.8|19815.4|19803.4|19815.4|19803.4|19811.8|19799.8|34
1738694400000|2025-02-04 18:40:00|19814.3|19802.3|19809.6|19797.6|19814.3|19802.3|19809.6|19797.6|17
1738694410000|2025-02-04 18:40:10|19810.7|19798.7|19810.7|19798.7|19810.7|19798.7|19809.4|19797.4|7
1738694420000|2025-02-04 18:40:20|19810.5|19798.5|19815.5|19803.5|19815.7|19803.7|19810.5|19798.5|12
1738694430000|2025-02-04 18:40:30|19815.7|19803.7|19819.6|19807.6|19819.6|19807.6|19815.5|19803.5|20
1738694440000|2025-02-04 18:40:40|19818.3|19806.3|19818.3|19806.3|19818.3|19806.3|19818.3|19806.3|0
1738694450000|2025-02-04 18:40:50|19816.9|19804.9|19816.8|19804.8|19816.9|19804.9|19816.8|19804.8|4
1738694460000|2025-02-04 18:41:00|19816.9|19804.9|19825.5|19813.5|19825.5|19813.5|19816.9|19804.9|18
1738694470000|2025-02-04 18:41:10|19824.3|19812.3|19822.9|19810.9|19824.3|19812.3|19821.8|19809.8|5
1738694480000|2025-02-04 18:41:20|19821.7|19809.7|19822.9|19810.9|19822.9|19810.9|19820.5|19808.5|1
1738694490000|2025-02-04 18:41:30|19823|19811|19817.9|19805.9|19823|19811|19817.9|19805.9|3
1738694500000|2025-02-04 18:41:40|19817.8|19805.8|19817.8|19805.8|19817.8|19805.8|19817.8|19805.8|0
1738694510000|2025-02-04 18:41:50|19817.6|19805.6|19812.9|19800.9|19817.6|19805.6|19812.8|19800.8|5
1738694520000|2025-02-04 18:42:00|19812.8|19800.8|19810.5|19798.5|19812.8|19800.8|19810.4|19798.4|6
1738694530000|2025-02-04 18:42:10|19811.6|19799.6|19814.1|19802.1|19814.1|19802.1|19811.6|19799.6|4
1738694540000|2025-02-04 18:42:20|19816.8|19804.8|19813|19801|19817.9|19805.9|19812.9|19800.9|4
1738694550000|2025-02-04 18:42:30|19812.9|19800.9|19814|19802|19814|19802|19812.9|19800.9|14
1738694560000|2025-02-04 18:42:40|19813.7|19801.7|19813.9|19801.9|19813.9|19801.9|19813.7|19801.7|7
1738694570000|2025-02-04 18:42:50|19813.7|19801.7|19810.1|19798.1|19813.7|19801.7|19810.1|19798.1|2
1738694580000|2025-02-04 18:43:00|19810|19798|19809.8|19797.8|19811.2|19799.2|19809.8|19797.8|2
1738694590000|2025-02-04 18:43:10|19809.7|19797.7|19807.3|19795.3|19809.7|19797.7|19807.3|19795.3|5
1738694600000|2025-02-04 18:43:20|19808.6|19796.6|19811.2|19799.2|19811.2|19799.2|19808.6|19796.6|5
1738694610000|2025-02-04 18:43:30|19811.1|19799.1|19812.5|19800.5|19812.5|19800.5|19810|19798|3
1738694620000|2025-02-04 18:43:40|19812.3|19800.3|19812.5|19800.5|19812.5|19800.5|19812.3|19800.3|4
1738694630000|2025-02-04 18:43:50|19812.3|19800.3|19812.6|19800.6|19812.6|19800.6|19812.3|19800.3|19
1738694640000|2025-02-04 18:44:00|19812.5|19800.5|19815|19803|19815|19803|19812.5|19800.5|7
1738694650000|2025-02-04 18:44:10|19814.8|19802.8|19812.5|19800.5|19814.8|19802.8|19812.5|19800.5|7
1738694660000|2025-02-04 18:44:20|19812.6|19800.6|19815.2|19803.2|19815.2|19803.2|19812.6|19800.6|3
1738694670000|2025-02-04 18:44:30|19815.1|19803.1|19812.6|19800.6|19815.1|19803.1|19812.6|19800.6|4
1738694680000|2025-02-04 18:44:40|19813.9|19801.9|19815.1|19803.1|19815.1|19803.1|19813.9|19801.9|15
1738694690000|2025-02-04 18:44:50|19816.2|19804.2|19817.5|19805.5|19817.5|19805.5|19816.2|19804.2|2
1738694700000|2025-02-04 18:45:00|19820|19808|19822.5|19810.5|19822.5|19810.5|19820|19808|11
1738694710000|2025-02-04 18:45:10|19822.3|19810.3|19822.5|19810.5|19822.5|19810.5|19822.3|19810.3|4
1738694720000|2025-02-04 18:45:20|19828.4|19816.4|19830.9|19818.9|19832.2|19820.2|19828.4|19816.4|17
1738694730000|2025-02-04 18:45:30|19831.1|19819.1|19839.5|19827.5|19840.9|19828.9|19831.1|19819.1|19
1738694740000|2025-02-04 18:45:40|19839.7|19827.7|19840.8|19828.8|19840.9|19828.9|19839.5|19827.5|8
1738694750000|2025-02-04 18:45:50|19840.9|19828.9|19842.2|19830.2|19842.2|19830.2|19839.7|19827.7|8
1738694760000|2025-02-04 18:46:00|19842|19830|19847|19835|19848.4|19836.4|19840.9|19828.9|56
1738694770000|2025-02-04 18:46:10|19845.9|19833.9|19833.4|19821.4|19845.9|19833.9|19833.4|19821.4|46
1738694780000|2025-02-04 18:46:20|19832.2|19820.2|19833.4|19821.4|19835.5|19823.5|19832.2|19820.2|8
1738694790000|2025-02-04 18:46:30|19832.2|19820.2|19832|19820|19832.2|19820.2|19829.7|19817.7|18
1738694800000|2025-02-04 18:46:40|19830.9|19818.9|19832|19820|19833.1|19821.1|19830.9|19818.9|2
1738694810000|2025-02-04 18:46:50|19833.1|19821.1|19834.5|19822.5|19834.5|19822.5|19832|19820|9
1738694820000|2025-02-04 18:47:00|19835.6|19823.6|19835.6|19823.6|19835.8|19823.8|19835.6|19823.6|2
1738694830000|2025-02-04 18:47:10|19834.5|19822.5|19834.5|19822.5|19834.5|19822.5|19834.5|19822.5|0
1738694840000|2025-02-04 18:47:20|19834.7|19822.7|19837.2|19825.2|19837.2|19825.2|19834.7|19822.7|4
1738694850000|2025-02-04 18:47:30|19835.9|19823.9|19834.5|19822.5|19835.9|19823.9|19833.1|19821.1|6
1738694860000|2025-02-04 18:47:40|19833.1|19821.1|19833.3|19821.3|19833.3|19821.3|19832|19820|5
1738694870000|2025-02-04 18:47:50|19833.4|19821.4|19833.3|19821.3|19834.5|19822.5|19833.3|19821.3|7
1738694880000|2025-02-04 18:48:00|19831.9|19819.9|19830.9|19818.9|19832|19820|19830.9|19818.9|4
1738694890000|2025-02-04 18:48:10|19830.6|19818.6|19830.6|19818.6|19831.9|19819.9|19828.4|19816.4|10
1738694900000|2025-02-04 18:48:20|19829.5|19817.5|19828.1|19816.1|19829.5|19817.5|19828.1|19816.1|5
1738694910000|2025-02-04 18:48:30|19827|19815|19829.2|19817.2|19829.4|19817.4|19827|19815|6
1738694920000|2025-02-04 18:48:40|19828|19816|19828|19816|19828|19816|19828|19816|2
1738694930000|2025-02-04 18:48:50|19829.1|19817.1|19829.1|19817.1|19829.2|19817.2|19828|19816|6
1738694940000|2025-02-04 18:49:00|19826.5|19814.5|19824|19812|19826.5|19814.5|19824|19812|11
1738694950000|2025-02-04 18:49:10|19829|19817|19830.4|19818.4|19830.4|19818.4|19829|19817|6
1738694960000|2025-02-04 18:49:20|19829.2|19817.2|19822.6|19810.6|19829.2|19817.2|19822.6|19810.6|11
1738694970000|2025-02-04 18:49:30|19823.7|19811.7|19825.1|19813.1|19825.2|19813.2|19823.7|19811.7|3
1738694980000|2025-02-04 18:49:40|19825.2|19813.2|19826.5|19814.5|19826.5|19814.5|19825.1|19813.1|2
1738694990000|2025-02-04 18:49:50|19826.3|19814.3|19826.5|19814.5|19826.5|19814.5|19825.1|19813.1|8
1738695000000|2025-02-04 18:50:00|19826.3|19814.3|19827.6|19815.6|19827.6|19815.6|19825.1|19813.1|17
1738695010000|2025-02-04 18:50:10|19834|19822|19830.1|19818.1|19834|19822|19830.1|19818.1|18
1738695020000|2025-02-04 18:50:20|19829|19817|19830.1|19818.1|19831.5|19819.5|19829|19817|9
1738695030000|2025-02-04 18:50:30|19829|19817|19830.3|19818.3|19833.8|19821.8|19829|19817|15
1738695040000|2025-02-04 18:50:40|19830.1|19818.1|19830.2|19818.2|19831.3|19819.3|19830.1|19818.1|1
1738695050000|2025-02-04 18:50:50|19831.3|19819.3|19831.6|19819.6|19831.6|19819.6|19831.3|19819.3|6
1738695060000|2025-02-04 18:51:00|19830.5|19818.5|19834.2|19822.2|19836.7|19824.7|19830.5|19818.5|17
1738695070000|2025-02-04 18:51:10|19835.3|19823.3|19833.9|19821.9|19835.3|19823.3|19833.9|19821.9|18
1738695080000|2025-02-04 18:51:20|19835.1|19823.1|19833.8|19821.8|19835.1|19823.1|19833.8|19821.8|0
1738695090000|2025-02-04 18:51:30|19833.9|19821.9|19833.8|19821.8|19833.9|19821.9|19833.8|19821.8|2
1738695100000|2025-02-04 18:51:40|19831.4|19819.4|19831.4|19819.4|19831.4|19819.4|19831.4|19819.4|5
1738695110000|2025-02-04 18:51:50|19828.8|19816.8|19833.9|19821.9|19833.9|19821.9|19827.6|19815.6|10
1738695120000|2025-02-04 18:52:00|19832.8|19820.8|19835.1|19823.1|19835.3|19823.3|19832.8|19820.8|4
1738695130000|2025-02-04 18:52:10|19833.9|19821.9|19836.4|19824.4|19836.4|19824.4|19833.9|19821.9|3
1738695150000|2025-02-04 18:52:30|19836.6|19824.6|19834.1|19822.1|19836.6|19824.6|19834.1|19822.1|7
1738695160000|2025-02-04 18:52:40|19833.9|19821.9|19832.7|19820.7|19834.1|19822.1|19832.7|19820.7|22
1738695170000|2025-02-04 18:52:50|||||||||9
1738695180000|2025-02-04 18:53:00|||||||||1
1738695190000|2025-02-04 18:53:10|19831.4|19819.4|19827.7|19815.7|19831.4|19819.4|19827.7|19815.7|7
1738695200000|2025-02-04 18:53:20|19828.8|19816.8|19826.6|19814.6|19828.8|19816.8|19825.2|19813.2|63
1738695210000|2025-02-04 18:53:30|19826.7|19814.7|19826.7|19814.7|19826.7|19814.7|19826.7|19814.7|0
1738695220000|2025-02-04 18:53:40|19828|19816|19831.9|19819.9|19831.9|19819.9|19828|19816|6
1738695230000|2025-02-04 18:53:50|19831.6|19819.6|19829.1|19817.1|19831.6|19819.6|19829.1|19817.1|6
1738695240000|2025-02-04 18:54:00|19826.4|19814.4|19834.1|19822.1|19834.2|19822.2|19825.3|19813.3|15
1738695250000|2025-02-04 18:54:10|19831.8|19819.8|19836.4|19824.4|19836.6|19824.6|19831.7|19819.7|3
1738695260000|2025-02-04 18:54:20|19836.6|19824.6|19832.7|19820.7|19836.6|19824.6|19832.7|19820.7|10
1738695270000|2025-02-04 18:54:30|19832.8|19820.8|19831.6|19819.6|19834.1|19822.1|19831.6|19819.6|7
1738695280000|2025-02-04 18:54:40|19830.5|19818.5|19825.3|19813.3|19830.5|19818.5|19825.3|19813.3|9
1738695290000|2025-02-04 18:54:50|19825.5|19813.5|19825.3|19813.3|19826.6|19814.6|19825.3|19813.3|2
1738695300000|2025-02-04 18:55:00|19821.7|19809.7|19821.7|19809.7|19823|19811|19821.6|19809.6|15
1738695310000|2025-02-04 18:55:10|||||||||2
1738695320000|2025-02-04 18:55:20|19821.6|19809.6|19821.7|19809.7|19821.8|19809.8|19819.3|19807.3|62
1738695330000|2025-02-04 18:55:30|19821.8|19809.8|19821.7|19809.7|19824.2|19812.2|19821.7|19809.7|7
1738695340000|2025-02-04 18:55:40|||||||||1
1738695350000|2025-02-04 18:55:50|19821.6|19809.6|19824.2|19812.2|19824.2|19812.2|19821.6|19809.6|5
1738695360000|2025-02-04 18:56:00|19823.1|19811.1|19821.6|19809.6|19824.1|19812.1|19821.6|19809.6|7
1738695380000|2025-02-04 18:56:20|19830.2|19818.2|19831.3|19819.3|19832.5|19820.5|19828.9|19816.9|45
1738695390000|2025-02-04 18:56:30|19830.2|19818.2|19830.2|19818.2|19831.3|19819.3|19830.2|19818.2|2
1738695400000|2025-02-04 18:56:40|19831.6|19819.6|19831.6|19819.6|19831.6|19819.6|19831.3|19819.3|10
1738695410000|2025-02-04 18:56:50|19831.4|19819.4|19829.1|19817.1|19831.4|19819.4|19826.6|19814.6|14
1738695420000|2025-02-04 18:57:00|||||||||5
1738695430000|2025-02-04 18:57:10|19828.9|19816.9|19826.6|19814.6|19828.9|19816.9|19826.6|19814.6|12
1738695440000|2025-02-04 18:57:20|19826.8|19814.8|19824|19812|19826.8|19814.8|19824|19812|41
1738695450000|2025-02-04 18:57:30|19825.2|19813.2|19826.7|19814.7|19826.7|19814.7|19825.2|19813.2|1
1738695460000|2025-02-04 18:57:40|19826.8|19814.8|19824|19812|19826.8|19814.8|19821.5|19809.5|29
1738695470000|2025-02-04 18:57:50|19824.2|19812.2|19824|19812|19824.2|19812.2|19824|19812|5
1738695480000|2025-02-04 18:58:00|19821.7|19809.7|19826.7|19814.7|19826.8|19814.8|19821.7|19809.7|19
1738695490000|2025-02-04 18:58:10|||||||||8
1738695500000|2025-02-04 18:58:20|19826.8|19814.8|19826.7|19814.7|19826.8|19814.8|19826.7|19814.7|2
1738695510000|2025-02-04 18:58:30|19826.5|19814.5|19824.2|19812.2|19826.5|19814.5|19824.2|19812.2|8
1738695520000|2025-02-04 18:58:40|19825.4|19813.4|19825.3|19813.3|19825.4|19813.4|19825.3|19813.3|13
1738695530000|2025-02-04 18:58:50|19824.2|19812.2|19825.4|19813.4|19826.5|19814.5|19824.2|19812.2|20
1738695540000|2025-02-04 18:59:00|19824.3|19812.3|19821.5|19809.5|19824.3|19812.3|19821.5|19809.5|20
1738695550000|2025-02-04 18:59:10|19822|19810|19819.3|19807.3|19822|19810|19818.1|19806.1|85
1738695560000|2025-02-04 18:59:20|19819.5|19807.5|19816.8|19804.8|19819.5|19807.5|19816.5|19804.5|61
1738695570000|2025-02-04 18:59:30|19816.7|19804.7|19814|19802|19817.1|19805.1|19814|19802|154
1738695580000|2025-02-04 18:59:40|19812.9|19800.9|19809|19797|19814|19802|19809|19797|233
1738695590000|2025-02-04 18:59:50|19807.9|19795.9|19806.8|19794.8|19809|19797|19804.3|19792.3|114
1738695600000|2025-02-04 19:00:00|19806.7|19794.7|19804|19792|19806.7|19794.7|19804|19792|19
1738695610000|2025-02-04 19:00:10|19804.3|19792.3|19806.8|19794.8|19809|19797|19804.2|19792.2|47
1738695620000|2025-02-04 19:00:20|19805.6|19793.6|19804.2|19792.2|19805.6|19793.6|19804.2|19792.2|8
1738695630000|2025-02-04 19:00:30|19804|19792|19804|19792|19804|19792|19804|19792|9
1738695640000|2025-02-04 19:00:40|19801.5|19789.5|19801.5|19789.5|19802.8|19790.8|19801.5|19789.5|22
1738695650000|2025-02-04 19:00:50|19801.2|19789.2|19798.7|19786.7|19801.4|19789.4|19798.7|19786.7|26
1738695660000|2025-02-04 19:01:00|19796.2|19784.2|19798.7|19786.7|19798.7|19786.7|19796.2|19784.2|42
1738695670000|2025-02-04 19:01:10|19801.2|19789.2|19800.1|19788.1|19801.4|19789.4|19800|19788|10
1738695680000|2025-02-04 19:01:20|19800|19788|19799.2|19787.2|19801.5|19789.5|19799|19787|32
1738695690000|2025-02-04 19:01:30|19799|19787|19802.8|19790.8|19802.9|19790.9|19799|19787|16
1738695700000|2025-02-04 19:01:40|19801.7|19789.7|19800.4|19788.4|19801.7|19789.7|19800.3|19788.3|4
1738695710000|2025-02-04 19:01:50|19800.6|19788.6|19800.4|19788.4|19801.7|19789.7|19800.4|19788.4|13
1738695720000|2025-02-04 19:02:00|19800.6|19788.6|19800.5|19788.5|19801.7|19789.7|19800.4|19788.4|3
1738695730000|2025-02-04 19:02:10|19799.4|19787.4|19798|19786|19800.5|19788.5|19798|19786|27
1738695740000|2025-02-04 19:02:20|19799.2|19787.2|19801.8|19789.8|19801.8|19789.8|19799.2|19787.2|5
1738695750000|2025-02-04 19:02:30|19803.2|19791.2|19804.6|19792.6|19804.6|19792.6|19802.1|19790.1|27
1738695760000|2025-02-04 19:02:40|19803.5|19791.5|19804.4|19792.4|19804.4|19792.4|19802.1|19790.1|4
1738695770000|2025-02-04 19:02:50|19804.6|19792.6|19804.9|19792.9|19804.9|19792.9|19802.1|19790.1|46
1738695780000|2025-02-04 19:03:00|19807.2|19795.2|19810.8|19798.8|19812.1|19800.1|19807.2|19795.2|34
1738695790000|2025-02-04 19:03:10|19811|19799|19812.2|19800.2|19812.3|19800.3|19811|19799|5
1738695800000|2025-02-04 19:03:20|19812.1|19800.1|19813.5|19801.5|19814.6|19802.6|19812.1|19800.1|10
1738695810000|2025-02-04 19:03:30|19812.3|19800.3|19809.4|19797.4|19812.3|19800.3|19809.4|19797.4|8
1738695820000|2025-02-04 19:03:40|19809.3|19797.3|19806.9|19794.9|19809.3|19797.3|19806.9|19794.9|8
1738695830000|2025-02-04 19:03:50|19806.8|19794.8|19808.3|19796.3|19810.7|19798.7|19806.8|19794.8|3
1738695840000|2025-02-04 19:04:00|19809.6|19797.6|19809.4|19797.4|19809.7|19797.7|19809.4|19797.4|4
1738695850000|2025-02-04 19:04:10|19809.6|19797.6|19809.4|19797.4|19809.6|19797.6|19809.4|19797.4|1
1738695860000|2025-02-04 19:04:20|19809.3|19797.3|19809.4|19797.4|19809.4|19797.4|19809.3|19797.3|2
1738695870000|2025-02-04 19:04:30|||||||||7
1738695880000|2025-02-04 19:04:40|19809.3|19797.3|19809.4|19797.4|19809.4|19797.4|19804.6|19792.6|6
1738695890000|2025-02-04 19:04:50|19809.6|19797.6|19813.2|19801.2|19813.2|19801.2|19809.6|19797.6|21
1738765800000|2025-02-05 14:30:00|19828|19816|19886.3|19874.3|19890.6|19875.6|19828|19816|111
1738765810000|2025-02-05 14:30:10|19888.8|19876.8|19875.2|19863.2|19888.8|19876.8|19875.2|19863.2|68
1738765820000|2025-02-05 14:30:20|19877.9|19865.9|19866.6|19854.6|19884.3|19872.3|19859|19847|64
1738765830000|2025-02-05 14:30:30|19865.5|19853.5|19859.3|19847.3|19865.5|19853.5|19857.2|19845.2|83
1738765840000|2025-02-05 14:30:40|19856.9|19844.9|19860.2|19848.2|19860.5|19848.5|19852.1|19840.1|57
1738765850000|2025-02-05 14:30:50|19859.1|19847.1|19872.7|19860.7|19872.7|19860.7|19857.9|19845.9|10
1738765860000|2025-02-05 14:31:00|19869.1|19857.1|19876.3|19864.3|19876.3|19864.3|19865.5|19853.5|65
1738765870000|2025-02-05 14:31:10|19881.3|19869.3|19897.2|19885.2|19898.8|19886.8|19881.3|19869.3|35
1738765880000|2025-02-05 14:31:20|19897.1|19885.1|19898.3|19886.3|19898.3|19886.3|19893.2|19881.2|40
1738765890000|2025-02-05 14:31:30|19898.5|19886.5|19885.7|19873.7|19898.5|19886.5|19885.5|19873.5|25
1738765900000|2025-02-05 14:31:40|19887.9|19875.9|19867.9|19855.9|19889.3|19877.3|19867.9|19855.9|60
1738765910000|2025-02-05 14:31:50|19865.4|19853.4|19855.4|19843.4|19865.4|19853.4|19852.7|19840.7|44
1738765920000|2025-02-05 14:32:00|19853.9|19841.9|19850|19838|19861.1|19849.1|19847.9|19835.9|62
1738765930000|2025-02-05 14:32:10|19846.4|19834.4|19864.9|19852.9|19864.9|19852.9|19846.4|19834.4|54
1738765940000|2025-02-05 14:32:20|19866.9|19854.9|19860.5|19848.5|19870.8|19858.8|19860.5|19848.5|58
1738765950000|2025-02-05 14:32:30|19863|19851|19858.2|19846.2|19863|19851|19856.9|19844.9|28
1738765960000|2025-02-05 14:32:40|19859.3|19847.3|19858.3|19846.3|19862.1|19850.1|19858.2|19846.2|39
1738765970000|2025-02-05 14:32:50|19858.2|19846.2|19854.7|19842.7|19866|19854|19854.7|19842.7|32
1738765980000|2025-02-05 14:33:00|19852.2|19840.2|19859.9|19847.9|19860|19848|19852.2|19840.2|45
1738765990000|2025-02-05 14:33:10|19860|19848|19865|19853|19865.2|19853.2|19859.9|19847.9|27
1738766000000|2025-02-05 14:33:20|19864.9|19852.9|19864.9|19852.9|19864.9|19852.9|19863.8|19851.8|13
1738766010000|2025-02-05 14:33:30|19864.7|19852.7|19857.2|19845.2|19869.6|19857.6|19857.1|19845.1|23
1738766020000|2025-02-05 14:33:40|19858.3|19846.3|19857.1|19845.1|19859.6|19847.6|19857.1|19845.1|9
1738766030000|2025-02-05 14:33:50|19858.3|19846.3|19862.1|19850.1|19863.5|19851.5|19856.9|19844.9|10
1738766040000|2025-02-05 14:34:00|19863.3|19851.3|19872.1|19860.1|19872.1|19860.1|19862.2|19850.2|49
1738766050000|2025-02-05 14:34:10|19876.9|19864.9|19884.2|19872.2|19884.2|19872.2|19876.9|19864.9|18
1738766060000|2025-02-05 14:34:20|19886.7|19874.7|19880.8|19868.8|19886.7|19874.7|19880.5|19868.5|22
1738766070000|2025-02-05 14:34:30|19880.5|19868.5|19884.4|19872.4|19885.7|19873.7|19880.5|19868.5|4
1738766080000|2025-02-05 14:34:40|19884.7|19872.7|19886.9|19874.9|19888.3|19876.3|19884.4|19872.4|9
1738766090000|2025-02-05 14:34:50|19885.6|19873.6|19886.7|19874.7|19889.4|19877.4|19884.2|19872.2|11
1738766100000|2025-02-05 14:35:00|19886.9|19874.9|19894.4|19882.4|19896.9|19884.9|19885.5|19873.5|61
1738766110000|2025-02-05 14:35:10|19889.7|19877.7|19884.7|19872.7|19890.8|19878.8|19882.2|19870.2|40
1738766120000|2025-02-05 14:35:20|19884.6|19872.6|19886.3|19874.3|19887.4|19875.4|19879.6|19867.6|44
1738766130000|2025-02-05 14:35:30|19886|19874|19883.6|19871.6|19887.4|19875.4|19879.9|19867.9|19
1738766140000|2025-02-05 14:35:40|19884.9|19872.9|19881.1|19869.1|19884.9|19872.9|19881.1|19869.1|15
1738766150000|2025-02-05 14:35:50|19879.9|19867.9|19874.5|19862.5|19879.9|19867.9|19873.5|19861.5|12
1738766160000|2025-02-05 14:36:00|19874.4|19862.4|19878|19866|19878.3|19866.3|19871.9|19859.9|13
1738766170000|2025-02-05 14:36:10|19878.1|19866.1|19874.2|19862.2|19883.1|19871.1|19873.1|19861.1|37
1738766180000|2025-02-05 14:36:20|19873.1|19861.1|19869.1|19857.1|19873.3|19861.3|19864.7|19852.7|54
1738766190000|2025-02-05 14:36:30|19869.4|19857.4|19866.9|19854.9|19871.9|19859.9|19866.9|19854.9|16
1738766200000|2025-02-05 14:36:40|19865.6|19853.6|19861.9|19849.9|19865.6|19853.6|19861.9|19849.9|38
1738766210000|2025-02-05 14:36:50|19863.1|19851.1|19864.5|19852.5|19864.5|19852.5|19861.9|19849.9|7
1738766220000|2025-02-05 14:37:00|19862.2|19850.2|19864.5|19852.5|19867.2|19855.2|19862.2|19850.2|52
1738766230000|2025-02-05 14:37:10|19862.2|19850.2|19863.3|19851.3|19868.1|19856.1|19862.2|19850.2|23
1738766240000|2025-02-05 14:37:20|19864.4|19852.4|19875.8|19863.8|19875.8|19863.8|19863.3|19851.3|11
1738766250000|2025-02-05 14:37:30|19874.4|19862.4|19868.3|19856.3|19874.4|19862.4|19867|19855|20
1738766260000|2025-02-05 14:37:40|19864.5|19852.5|19867.2|19855.2|19871.9|19859.9|19864.5|19852.5|66
1738766270000|2025-02-05 14:37:50|19867.3|19855.3|19870.8|19858.8|19872.2|19860.2|19867|19855|46
1738766280000|2025-02-05 14:38:00|19869.4|19857.4|19890.8|19878.8|19890.8|19878.8|19868.3|19856.3|19
1738766290000|2025-02-05 14:38:10|19890.9|19878.9|19902|19890|19904.7|19892.7|19890.9|19878.9|75
1738766300000|2025-02-05 14:38:20|19904.5|19892.5|19906.6|19894.6|19910.3|19898.3|19903.1|19891.1|31
1738766310000|2025-02-05 14:38:30|19905.5|19893.5|19907.7|19895.7|19910.2|19898.2|19905.3|19893.3|12
1738766320000|2025-02-05 14:38:40|19903.9|19891.9|19901.4|19889.4|19903.9|19891.9|19900.2|19888.2|14
1738766330000|2025-02-05 14:38:50|19900.3|19888.3|19918.9|19906.9|19919.1|19907.1|19900.3|19888.3|46
1738766340000|2025-02-05 14:39:00|19936.2|19924.2|19946.2|19934.2|19950|19938|19933.7|19921.7|79
1738766350000|2025-02-05 14:39:10|19947.5|19935.5|19946.6|19934.6|19949.1|19937.1|19946.2|19934.2|16
1738766360000|2025-02-05 14:39:20|19946.4|19934.4|19940.3|19928.3|19946.4|19934.4|19937.7|19925.7|25
1738766370000|2025-02-05 14:39:30|19940.2|19928.2|19941.6|19929.6|19941.6|19929.6|19934.1|19922.1|37
1738766380000|2025-02-05 14:39:40|19943.9|19931.9|19939.7|19927.7|19944.4|19932.4|19939.4|19927.4|67
1738766390000|2025-02-05 14:39:50|19937.5|19925.5|19937.2|19925.2|19941.1|19929.1|19935.9|19923.9|23
1738766400000|2025-02-05 14:40:00|19935|19923|19934.7|19922.7|19935.8|19923.8|19934.7|19922.7|14
1738766410000|2025-02-05 14:40:10|19937|19925|19943.3|19931.3|19944.5|19932.5|19937|19925|23
1738766420000|2025-02-05 14:40:20|19944.5|19932.5|19937.2|19925.2|19944.5|19932.5|19936.9|19924.9|24
1738766430000|2025-02-05 14:40:30|19935.5|19923.5|19936.6|19924.6|19939.2|19927.2|19935.5|19923.5|17
1738766440000|2025-02-05 14:40:40|19936.9|19924.9|19941.7|19929.7|19941.7|19929.7|19936.9|19924.9|13
1738766450000|2025-02-05 14:40:50|19941.9|19929.9|19943|19931|19944.4|19932.4|19938|19926|10
1738766460000|2025-02-05 14:41:00|19943.1|19931.1|19928.1|19916.1|19943.1|19931.1|19925.6|19913.6|28
1738766470000|2025-02-05 14:41:10|19927|19915|19931.7|19919.7|19933|19921|19926.7|19914.7|15
1738766480000|2025-02-05 14:41:20|19932|19920|19925.9|19913.9|19932|19920|19924.4|19912.4|28
1738766490000|2025-02-05 14:41:30|19927|19915|19927.2|19915.2|19930.8|19918.8|19924.8|19912.8|40
1738766500000|2025-02-05 14:41:40|19925.9|19913.9|19927.3|19915.3|19929.5|19917.5|19925.9|19913.9|12
1738766510000|2025-02-05 14:41:50|19927.2|19915.2|19925.9|19913.9|19927.2|19915.2|19925.9|19913.9|12
1738766520000|2025-02-05 14:42:00|19925|19913|19932|19920|19941.9|19929.9|19925|19913|44
1738766530000|2025-02-05 14:42:10|19932.2|19920.2|19932.2|19920.2|19934.8|19922.8|19932.2|19920.2|20
1738766540000|2025-02-05 14:42:20|19932.3|19920.3|19930.8|19918.8|19932.3|19920.3|19928.4|19916.4|5
1738766550000|2025-02-05 14:42:30|19929.7|19917.7|19930.8|19918.8|19932|19920|19928.3|19916.3|14
1738766560000|2025-02-05 14:42:40|19931.8|19919.8|19931.1|19919.1|19932|19920|19929.8|19917.8|38
1738766570000|2025-02-05 14:42:50|19932.3|19920.3|19932.5|19920.5|19932.5|19920.5|19931.1|19919.1|4
1738766580000|2025-02-05 14:43:00|19932.8|19920.8|19936.4|19924.4|19942.5|19930.5|19932.8|19920.8|48
1738766590000|2025-02-05 14:43:10|19937.5|19925.5|19937.6|19925.6|19937.8|19925.8|19936.4|19924.4|3
1738766600000|2025-02-05 14:43:20|19937.8|19925.8|19932.8|19920.8|19937.8|19925.8|19932.6|19920.6|4
1738766610000|2025-02-05 14:43:30|19932.6|19920.6|19928.9|19916.9|19932.8|19920.8|19928.9|19916.9|11
1738766620000|2025-02-05 14:43:40|19925.4|19913.4|19921.5|19909.5|19925.4|19913.4|19921.5|19909.5|21
1738766630000|2025-02-05 14:43:50|19920.3|19908.3|19927.9|19915.9|19928.1|19916.1|19919|19907|62
1738766640000|2025-02-05 14:44:00|19926.8|19914.8|19930.4|19918.4|19931.8|19919.8|19925.7|19913.7|22
1738766650000|2025-02-05 14:44:10|19931.7|19919.7|19938.2|19926.2|19938.2|19926.2|19930.4|19918.4|25
1738766660000|2025-02-05 14:44:20|19940.4|19928.4|19935.7|19923.7|19943.2|19931.2|19935.7|19923.7|39
1738766670000|2025-02-05 14:44:30|19935.6|19923.6|19935.4|19923.4|19936.7|19924.7|19933.1|19921.1|19
1738766680000|2025-02-05 14:44:40|19936.5|19924.5|19938.1|19926.1|19938.1|19926.1|19935.4|19923.4|6
1738766690000|2025-02-05 14:44:50|19937.9|19925.9|19941.7|19929.7|19941.7|19929.7|19937.9|19925.9|33
1738766700000|2025-02-05 14:45:00|19940.6|19928.6|19954|19942|19954.2|19942.2|19940.4|19928.4|75
1738766710000|2025-02-05 14:45:10|19950.4|19938.4|19956.7|19944.7|19957.9|19945.9|19950.4|19938.4|24
1738766720000|2025-02-05 14:45:20|19952.9|19940.9|19953.1|19941.1|19955.6|19943.6|19952.9|19940.9|9
1738766730000|2025-02-05 14:45:30|19950.6|19938.6|19951.4|19939.4|19958.9|19946.9|19950.6|19938.6|55
1738766740000|2025-02-05 14:45:40|19950|19938|19946|19934|19950|19938|19945|19933|9
1738766750000|2025-02-05 14:45:50|19947.3|19935.3|19938.7|19926.7|19948.4|19936.4|19938.7|19926.7|15
1738766760000|2025-02-05 14:46:00|19938.5|19926.5|19936.4|19924.4|19938.9|19926.9|19933.9|19921.9|5
1738766770000|2025-02-05 14:46:10|19940.3|19928.3|19936.5|19924.5|19942.6|19930.6|19936.4|19924.4|14
1738766780000|2025-02-05 14:46:20|19935.4|19923.4|19933.9|19921.9|19936.4|19924.4|19931.5|19919.5|10
1738766790000|2025-02-05 14:46:30|19932.8|19920.8|19927.8|19915.8|19934.9|19922.9|19923.9|19911.9|21
1738766800000|2025-02-05 14:46:40|19928.9|19916.9|19920.3|19908.3|19930.3|19918.3|19920.3|19908.3|6
1738766810000|2025-02-05 14:46:50|19920.4|19908.4|19923.9|19911.9|19923.9|19911.9|19920.4|19908.4|18
1738766820000|2025-02-05 14:47:00|19925.1|19913.1|19934.9|19922.9|19935.3|19923.3|19925.1|19913.1|13
1738766830000|2025-02-05 14:47:10|19933.9|19921.9|19929.9|19917.9|19933.9|19921.9|19929.9|19917.9|8
1738766840000|2025-02-05 14:47:20|19928.9|19916.9|19930.3|19918.3|19931.3|19919.3|19927.8|19915.8|3
1738766850000|2025-02-05 14:47:30|19926.5|19914.5|19925.6|19913.6|19927.8|19915.8|19925.6|19913.6|4
1738766860000|2025-02-05 14:47:40|19924.2|19912.2|19925.6|19913.6|19925.6|19913.6|19921.8|19909.8|17
1738766870000|2025-02-05 14:47:50|19927.9|19915.9|19927.9|19915.9|19929.2|19917.2|19926.7|19914.7|6
1738766880000|2025-02-05 14:48:00|19928.1|19916.1|19942.3|19930.3|19942.3|19930.3|19928.1|19916.1|32
1738766890000|2025-02-05 14:48:10|19944.8|19932.8|19944.8|19932.8|19947.4|19935.4|19942.4|19930.4|32
1738766900000|2025-02-05 14:48:20|19941.2|19929.2|19939.8|19927.8|19943.5|19931.5|19939.8|19927.8|21
1738766910000|2025-02-05 14:48:30|19936.2|19924.2|19938.5|19926.5|19938.5|19926.5|19936.2|19924.2|2
1738766920000|2025-02-05 14:48:40|19937.4|19925.4|19943.2|19931.2|19943.4|19931.4|19937.4|19925.4|9
1738766930000|2025-02-05 14:48:50|19940.9|19928.9|19944.6|19932.6|19944.6|19932.6|19940.9|19928.9|7
1738766940000|2025-02-05 14:49:00|19945.7|19933.7|19952|19940|19952|19940|19945.7|19933.7|29
1738766950000|2025-02-05 14:49:10|19951.7|19939.7|19952.1|19940.1|19952.1|19940.1|19951.7|19939.7|7
1738766960000|2025-02-05 14:49:20|19952|19940|19954.3|19942.3|19956.7|19944.7|19951.7|19939.7|14
1738766970000|2025-02-05 14:49:30|19956.6|19944.6|19956.6|19944.6|19956.6|19944.6|19954.3|19942.3|9
1738766980000|2025-02-05 14:49:40|19955.4|19943.4|19951.8|19939.8|19956.5|19944.5|19951.6|19939.6|19
1738766990000|2025-02-05 14:49:50|19951.6|19939.6|19962.6|19950.6|19962.6|19950.6|19951.6|19939.6|9
1738767000000|2025-02-05 14:50:00|19961.6|19949.6|19961.6|19949.6|19961.8|19949.8|19961.6|19949.6|5
1738767010000|2025-02-05 14:50:10|19960.6|19948.6|19961.6|19949.6|19961.6|19949.6|19957.9|19945.9|15
1738767020000|2025-02-05 14:50:20|19960.6|19948.6|19960.2|19948.2|19961.6|19949.6|19960.2|19948.2|7
1738767030000|2025-02-05 14:50:30|19964|19952|19978.8|19966.8|19979.9|19967.9|19964|19952|45
1738767040000|2025-02-05 14:50:40|19978.7|19966.7|19977.3|19965.3|19978.7|19966.7|19971.5|19959.5|30
1738767050000|2025-02-05 14:50:50|19972.6|19960.6|19975.1|19963.1|19977.3|19965.3|19972.6|19960.6|28
1738767060000|2025-02-05 14:51:00|19974|19962|19951.3|19939.3|19975.1|19963.1|19951.3|19939.3|60
1738767070000|2025-02-05 14:51:10|19953.8|19941.8|19953.8|19941.8|19955.1|19943.1|19952.6|19940.6|7
1738767080000|2025-02-05 14:51:20|19952.6|19940.6|19956.2|19944.2|19956.2|19944.2|19951|19939|4
1738767090000|2025-02-05 14:51:30|19956.5|19944.5|19969.4|19957.4|19969.4|19957.4|19956.5|19944.5|9
1738767100000|2025-02-05 14:51:40|19968.4|19956.4|19974.6|19962.6|19975.9|19963.9|19965.9|19953.9|43
1738767110000|2025-02-05 14:51:50|19974.4|19962.4|19973.4|19961.4|19974.6|19962.6|19973.4|19961.4|6
1738767120000|2025-02-05 14:52:00|19973.2|19961.2|19969.4|19957.4|19973.4|19961.4|19969.4|19957.4|15
1738767130000|2025-02-05 14:52:10|19968.2|19956.2|19964.4|19952.4|19968.2|19956.2|19961.9|19949.9|5
1738767140000|2025-02-05 14:52:20|19965.7|19953.7|19965.7|19953.7|19968.3|19956.3|19965.7|19953.7|8
1738767150000|2025-02-05 14:52:30|19969.8|19957.8|19969.4|19957.4|19970.8|19958.8|19969.4|19957.4|59
1738767160000|2025-02-05 14:52:40|19969.8|19957.8|19968.2|19956.2|19969.8|19957.8|19966.9|19954.9|1
1738767170000|2025-02-05 14:52:50|19966.9|19954.9|19962.3|19950.3|19969.6|19957.6|19960.8|19948.8|38
1738767190000|2025-02-05 14:53:10|19963.3|19951.3|19968.2|19956.2|19968.2|19956.2|19963.2|19951.2|9
1738767200000|2025-02-05 14:53:20|19969.3|19957.3|19970.7|19958.7|19970.8|19958.8|19969.3|19957.3|16
1738767220000|2025-02-05 14:53:40|19969.4|19957.4|19970.7|19958.7|19970.7|19958.7|19965.7|19953.7|25
1738767230000|2025-02-05 14:53:50|19970.8|19958.8|19970.5|19958.5|19970.8|19958.8|19970.5|19958.5|32
1738767240000|2025-02-05 14:54:00|19970.8|19958.8|19974.4|19962.4|19975.5|19963.5|19970.5|19958.5|13
1738767250000|2025-02-05 14:54:10|19973.3|19961.3|19976.9|19964.9|19976.9|19964.9|19973.3|19961.3|29
1738767260000|2025-02-05 14:54:20|19978|19966|19978.2|19966.2|19978.3|19966.3|19978|19966|5
1738767270000|2025-02-05 14:54:30|19978.3|19966.3|19975.8|19963.8|19980.7|19968.7|19975.7|19963.7|19
1738767280000|2025-02-05 14:54:40|19975.7|19963.7|19974.6|19962.6|19975.7|19963.7|19974.6|19962.6|6
1738767290000|2025-02-05 14:54:50|19974.7|19962.7|19976.9|19964.9|19976.9|19964.9|19973.5|19961.5|8
1738767300000|2025-02-05 14:55:00|19975.7|19963.7|19988.3|19976.3|19988.3|19976.3|19975.7|19963.7|45
1738767310000|2025-02-05 14:55:10|19988.2|19976.2|19984.7|19972.7|19989.6|19977.6|19984.4|19972.4|10
1738767320000|2025-02-05 14:55:20|19985.8|19973.8|19989.3|19977.3|19991.8|19979.8|19985.7|19973.7|47
1738767330000|2025-02-05 14:55:30|19987.9|19975.9|19989.1|19977.1|19989.3|19977.3|19987.9|19975.9|12
1738767340000|2025-02-05 14:55:40|19988|19976|19998|19986|19999.1|19987.1|19987.9|19975.9|122
1738767350000|2025-02-05 14:55:50|19997.9|19985.9|19997.9|19985.9|19997.9|19985.9|19995.4|19983.4|10
1738767360000|2025-02-05 14:56:00|19995.4|19983.4|20002.9|19990.9|20002.9|19990.9|19995.4|19983.4|14
1738767370000|2025-02-05 14:56:10|20013.8|20001.8|20021.3|20009.3|20022.5|20010.5|20012.5|20000.5|27
1738767380000|2025-02-05 14:56:20|20022.5|20010.5|20033.5|20021.5|20036|20024|20021.3|20009.3|62
1738767390000|2025-02-05 14:56:30|20032.2|20020.2|20026|20014|20032.2|20020.2|20026|20014|16
1738767400000|2025-02-05 14:56:40|20021|20009|20031.1|20019.1|20034.9|20022.9|20021|20009|24
1738767410000|2025-02-05 14:56:50|20031|20019|20044.4|20032.4|20045.5|20033.5|20028.5|20016.5|33
1738767420000|2025-02-05 14:57:00|20045.7|20033.7|20043|20031|20050.5|20038.5|20043|20031|34
1738767430000|2025-02-05 14:57:10|20041.9|20029.9|20055.3|20043.3|20056.6|20044.6|20040.7|20028.7|69
1738767440000|2025-02-05 14:57:20|20057.8|20045.8|20051.6|20039.6|20057.8|20045.8|20049.3|20037.3|55
1738767450000|2025-02-05 14:57:30|20050.3|20038.3|20041.4|20029.4|20052.5|20040.5|20041.4|20029.4|51
1738767460000|2025-02-05 14:57:40|20041.3|20029.3|20034.1|20022.1|20041.3|20029.3|20034.1|20022.1|16
1738767470000|2025-02-05 14:57:50|20034.6|20022.6|20042.8|20030.8|20042.8|20030.8|20034.6|20022.6|18
1738767480000|2025-02-05 14:58:00|20039.2|20027.2|20044.1|20032.1|20044.1|20032.1|20039.1|20027.1|16
1738767490000|2025-02-05 14:58:10|20046.6|20034.6|20049.4|20037.4|20052.8|20040.8|20046.6|20034.6|38
1738767500000|2025-02-05 14:58:20|20048.2|20036.2|20053.2|20041.2|20055.7|20043.7|20048.2|20036.2|24
1738767510000|2025-02-05 14:58:30|20056.7|20044.7|20070.7|20058.7|20071.7|20059.7|20056.7|20044.7|67
1738767520000|2025-02-05 14:58:40|20069.6|20057.6|20061|20049|20070.7|20058.7|20059.9|20047.9|43
1738767530000|2025-02-05 14:58:50|20062.1|20050.1|20061|20049|20064.6|20052.6|20056|20044|34
1738767540000|2025-02-05 14:59:00|20059.7|20047.7|20057.7|20045.7|20060.8|20048.8|20057.5|20045.5|11
1738767550000|2025-02-05 14:59:10|20057.5|20045.5|20066.6|20054.6|20066.6|20054.6|20055|20043|19
1738767560000|2025-02-05 14:59:20|20068|20056|20073.9|20061.9|20076.6|20064.6|20068|20056|16
1738767570000|2025-02-05 14:59:30|20072.7|20060.7|20069.1|20057.1|20077.7|20065.7|20065.6|20053.6|41
1738767580000|2025-02-05 14:59:40|20065.6|20053.6|20064.4|20052.4|20065.6|20053.6|20059.4|20047.4|28
1738767590000|2025-02-05 14:59:50|20064.2|20052.2|20068.1|20056.1|20068.1|20056.1|20062.1|20050.1|13
1738767600000|2025-02-05 15:00:00|20067.1|20055.1|20071.6|20059.6|20076.4|20064.4|20066.9|20054.9|30
1738767610000|2025-02-05 15:00:10|20070.3|20058.3|20058|20046|20071.6|20059.6|20058|20046|35
1738767620000|2025-02-05 15:00:20|20057.8|20045.8|20047.7|20035.7|20060.2|20048.2|20047.7|20035.7|56
1738767630000|2025-02-05 15:00:30|20046.4|20034.4|20039.1|20027.1|20046.4|20034.4|20039.1|20027.1|43
1738767640000|2025-02-05 15:00:40|20037.7|20025.7|20035.2|20023.2|20039.1|20027.1|20032.7|20020.7|22
1738767650000|2025-02-05 15:00:50|20034.9|20022.9|20036.6|20024.6|20038.9|20026.9|20033.8|20021.8|33
1738767660000|2025-02-05 15:01:00|20037.7|20025.7|20054.9|20042.9|20056.6|20044.6|20037.7|20025.7|43
1738767670000|2025-02-05 15:01:10|20057.2|20045.2|20063.6|20051.6|20064.9|20052.9|20057.2|20045.2|22
1738767680000|2025-02-05 15:01:20|20064.9|20052.9|20061.1|20049.1|20069.7|20057.7|20061.1|20049.1|17
1738767690000|2025-02-05 15:01:30|20063.6|20051.6|20062.4|20050.4|20063.6|20051.6|20062.4|20050.4|5
1738767700000|2025-02-05 15:01:40|20063.4|20051.4|20064.8|20052.8|20065.9|20053.9|20062.7|20050.7|9
1738767710000|2025-02-05 15:01:50|20063.8|20051.8|20068.4|20056.4|20068.4|20056.4|20062.3|20050.3|6
1738767720000|2025-02-05 15:02:00|20069.7|20057.7|20090.3|20078.3|20090.3|20078.3|20069.7|20057.7|69
1738767730000|2025-02-05 15:02:10|20102.7|20090.7|20103.6|20091.6|20105.9|20093.9|20097.5|20085.5|120
1738767740000|2025-02-05 15:02:20|20103.8|20091.8|20090.3|20078.3|20103.8|20091.8|20090.3|20078.3|24
1738767750000|2025-02-05 15:02:30|20089.1|20077.1|20096.7|20084.7|20096.7|20084.7|20089.1|20077.1|22
1738767760000|2025-02-05 15:02:40|20094.2|20082.2|20101.6|20089.6|20101.6|20089.6|20094.2|20082.2|10
1738767770000|2025-02-05 15:02:50|20099.2|20087.2|20088|20076|20100.5|20088.5|20087|20075|52
1738767780000|2025-02-05 15:03:00|20086.7|20074.7|20087.8|20075.8|20089.2|20077.2|20080.8|20068.8|14
1738767790000|2025-02-05 15:03:10|20085.5|20073.5|20089.2|20077.2|20089.2|20077.2|20085.5|20073.5|4
1738767800000|2025-02-05 15:03:20|20088|20076|20085.6|20073.6|20088|20076|20082.7|20070.7|17
1738767810000|2025-02-05 15:03:30|20087.7|20075.7|20082.8|20070.8|20089.2|20077.2|20080.5|20068.5|13
1738767820000|2025-02-05 15:03:40|20083.9|20071.9|20078|20066|20083.9|20071.9|20076.9|20064.9|14
1738767830000|2025-02-05 15:03:50|20078.1|20066.1|20076.6|20064.6|20078.1|20066.1|20076.6|20064.6|30
1738767840000|2025-02-05 15:04:00|20075.5|20063.5|20078.9|20066.9|20079.1|20067.1|20075.3|20063.3|9
1738767850000|2025-02-05 15:04:10|20078.7|20066.7|20084.1|20072.1|20084.1|20072.1|20070.6|20058.6|37
1738767860000|2025-02-05 15:04:20|20080.3|20068.3|20084.1|20072.1|20085.3|20073.3|20080.3|20068.3|25
1738767870000|2025-02-05 15:04:30|20083.7|20071.7|20079|20067|20083.7|20071.7|20079|20067|12
1738767880000|2025-02-05 15:04:40|20077.8|20065.8|20074|20062|20079.2|20067.2|20074|20062|17
1738767890000|2025-02-05 15:04:50|20072.8|20060.8|20068.1|20056.1|20072.8|20060.8|20066.7|20054.7|19
1738767900000|2025-02-05 15:05:00|20068|20056|20063.1|20051.1|20068.1|20056.1|20062.8|20050.8|24
1738767910000|2025-02-05 15:05:10|20064.2|20052.2|20063.4|20051.4|20066.9|20054.9|20063.1|20051.1|15
1738767920000|2025-02-05 15:05:20|20063.3|20051.3|20062.2|20050.2|20063.3|20051.3|20060.9|20048.9|3
1738767930000|2025-02-05 15:05:30|20062|20050|20063.4|20051.4|20069.4|20057.4|20061.1|20049.1|24
1738767940000|2025-02-05 15:05:40|20066.7|20054.7|20067|20055|20068.1|20056.1|20066.7|20054.7|16
1738767950000|2025-02-05 15:05:50|20068.1|20056.1|20069.8|20057.8|20069.8|20057.8|20063.1|20051.1|40
1738767960000|2025-02-05 15:06:00|20070.9|20058.9|20062.5|20050.5|20071.2|20059.2|20062.5|20050.5|9
1738767970000|2025-02-05 15:06:10|20062.6|20050.6|20066.2|20054.2|20072.3|20060.3|20062.6|20050.6|12
1738767980000|2025-02-05 15:06:20|20065.1|20053.1|20062.5|20050.5|20065.1|20053.1|20061.2|20049.2|20
1738767990000|2025-02-05 15:06:30|20062.6|20050.6|20060.3|20048.3|20063.7|20051.7|20059|20047|21
1738768000000|2025-02-05 15:06:40|20060.1|20048.1|20060.1|20048.1|20060.1|20048.1|20057.8|20045.8|9
1738768010000|2025-02-05 15:06:50|20059|20047|20061.5|20049.5|20062.6|20050.6|20059|20047|8
1738768020000|2025-02-05 15:07:00|20064|20052|20060.3|20048.3|20066.5|20054.5|20060.3|20048.3|17
1738768030000|2025-02-05 15:07:10|20059|20047|20070.1|20058.1|20077.6|20065.6|20059|20047|45
1738768040000|2025-02-05 15:07:20|20067.8|20055.8|20065.4|20053.4|20071.5|20059.5|20064.3|20052.3|38
1738768050000|2025-02-05 15:07:30|20067.9|20055.9|20063.1|20051.1|20067.9|20055.9|20062.9|20050.9|30
1738768060000|2025-02-05 15:07:40|20064.2|20052.2|20062.9|20050.9|20064.2|20052.2|20062.8|20050.8|7
1738768070000|2025-02-05 15:07:50|20066.5|20054.5|20067.8|20055.8|20067.8|20055.8|20066.5|20054.5|21
1738768080000|2025-02-05 15:08:00|20070|20058|20072.9|20060.9|20075.1|20063.1|20070|20058|16
1738768090000|2025-02-05 15:08:10|20072.8|20060.8|20078.1|20066.1|20078.1|20066.1|20072.8|20060.8|11
1738768100000|2025-02-05 15:08:20|20078.2|20066.2|20067.2|20055.2|20078.2|20066.2|20067.2|20055.2|77
1738768110000|2025-02-05 15:08:30|20066.1|20054.1|20059.7|20047.7|20067.2|20055.2|20059.7|20047.7|16
1738768120000|2025-02-05 15:08:40|20059.6|20047.6|20058.4|20046.4|20059.6|20047.6|20058.4|20046.4|14
1738768130000|2025-02-05 15:08:50|20058.6|20046.6|20045|20033|20058.6|20046.6|20043.9|20031.9|144
1738768140000|2025-02-05 15:09:00|20043.9|20031.9|20043.9|20031.9|20050|20038|20043.9|20031.9|36
1738768150000|2025-02-05 15:09:10|20044|20032|20043.1|20031.1|20044|20032|20041.7|20029.7|7
1738768160000|2025-02-05 15:09:20|20044.2|20032.2|20041.7|20029.7|20044.2|20032.2|20041.7|20029.7|34
1738768170000|2025-02-05 15:09:30|20046.8|20034.8|20052.8|20040.8|20052.8|20040.8|20046.7|20034.7|17
1738768180000|2025-02-05 15:09:40|20052.6|20040.6|20058.5|20046.5|20058.9|20046.9|20052.6|20040.6|24
1738768190000|2025-02-05 15:09:50|20058.9|20046.9|20061|20049|20062.1|20050.1|20058.9|20046.9|12
1738768200000|2025-02-05 15:10:00|20061.2|20049.2|20061|20049|20061.2|20049.2|20061|20049|2
1738768210000|2025-02-05 15:10:10|20061.2|20049.2|20059.2|20047.2|20061.4|20049.4|20056.5|20044.5|30
1738768220000|2025-02-05 15:10:20|20059|20047|20057.9|20045.9|20059|20047|20056.8|20044.8|6
1738768230000|2025-02-05 15:10:30|20067.3|20055.3|20083.2|20071.2|20083.2|20071.2|20067.3|20055.3|52
1738768240000|2025-02-05 15:10:40|20084.5|20072.5|20083.2|20071.2|20084.5|20072.5|20080.7|20068.7|32
1738768250000|2025-02-05 15:10:50|20082.9|20070.9|20086.8|20074.8|20087|20075|20080.7|20068.7|18
1738768260000|2025-02-05 15:11:00|20087|20075|20084.8|20072.8|20087|20075|20081|20069|29
1738768270000|2025-02-05 15:11:10|20084.9|20072.9|20086|20074|20093.5|20081.5|20084.9|20072.9|12
1738768280000|2025-02-05 15:11:20|20087.1|20075.1|20089.9|20077.9|20089.9|20077.9|20086|20074|11
1738768290000|2025-02-05 15:11:30|20089.8|20077.8|20096|20084|20096|20084|20088.7|20076.7|98
1738768300000|2025-02-05 15:11:40|20095.9|20083.9|20095.7|20083.7|20099.3|20087.3|20095.7|20083.7|41
1738768310000|2025-02-05 15:11:50|20097.9|20085.9|20095.6|20083.6|20098.2|20086.2|20095.6|20083.6|8
1738768320000|2025-02-05 15:12:00|20096.8|20084.8|20090.6|20078.6|20096.8|20084.8|20088.1|20076.1|18
1738768330000|2025-02-05 15:12:10|20089.3|20077.3|20089.5|20077.5|20090.6|20078.6|20088.2|20076.2|4
1738768340000|2025-02-05 15:12:20|20090.6|20078.6|20089.5|20077.5|20090.6|20078.6|20089.5|20077.5|3
1738768350000|2025-02-05 15:12:30|20094.3|20082.3|20093.2|20081.2|20094.3|20082.3|20092.1|20080.1|9
1738768360000|2025-02-05 15:12:40|20090.9|20078.9|20090.7|20078.7|20090.9|20078.9|20090.7|20078.7|2
1738768370000|2025-02-05 15:12:50|20089.6|20077.6|20093.2|20081.2|20093.2|20081.2|20088.2|20076.2|28
1738768380000|2025-02-05 15:13:00|20093.1|20081.1|20093.2|20081.2|20093.2|20081.2|20090.7|20078.7|9
1738768390000|2025-02-05 15:13:10|20091.8|20079.8|20104.3|20092.3|20104.3|20092.3|20091.8|20079.8|39
1738768400000|2025-02-05 15:13:20|20105.4|20093.4|20111.8|20099.8|20112.7|20100.7|20104.3|20092.3|25
1738768410000|2025-02-05 15:13:30|20110.7|20098.7|20113.2|20101.2|20116.6|20104.6|20106.8|20094.8|64
1738768420000|2025-02-05 15:13:40|20113.5|20101.5|20122|20110|20122|20110|20113.5|20101.5|23
1738768430000|2025-02-05 15:13:50|20121.8|20109.8|20108.5|20096.5|20122.1|20110.1|20108.5|20096.5|62
1738768440000|2025-02-05 15:14:00|20107.3|20095.3|20112.3|20100.3|20113.4|20101.4|20107.3|20095.3|20
1738768450000|2025-02-05 15:14:10|20115.6|20103.6|20109.9|20097.9|20117.1|20105.1|20106.3|20094.3|59
1738768460000|2025-02-05 15:14:20|20111.3|20099.3|20107.4|20095.4|20114.9|20102.9|20101.3|20089.3|58
1738768470000|2025-02-05 15:14:30|20104.9|20092.9|20101.3|20089.3|20108.2|20096.2|20101.3|20089.3|15
1738768480000|2025-02-05 15:14:40|20102.4|20090.4|20101.3|20089.3|20103.8|20091.8|20101.3|20089.3|6
1738768490000|2025-02-05 15:14:50|20102.4|20090.4|20103.8|20091.8|20103.8|20091.8|20101.3|20089.3|5
1738768500000|2025-02-05 15:15:00|20101.3|20089.3|20104.9|20092.9|20104.9|20092.9|20101.3|20089.3|13
1738768510000|2025-02-05 15:15:10|20103.8|20091.8|20094.6|20082.6|20104.9|20092.9|20093.5|20081.5|39
1738768520000|2025-02-05 15:15:20|20094.8|20082.8|20098.4|20086.4|20098.5|20086.5|20093.7|20081.7|3
1738768530000|2025-02-05 15:15:30|20098.5|20086.5|20097.3|20085.3|20098.5|20086.5|20097.3|20085.3|2
1738768540000|2025-02-05 15:15:40|20096|20084|20094.8|20082.8|20098.5|20086.5|20094.8|20082.8|7
1738768550000|2025-02-05 15:15:50|20093.7|20081.7|20094.9|20082.9|20094.9|20082.9|20093.7|20081.7|0
1738768560000|2025-02-05 15:16:00|20092.6|20080.6|20088.4|20076.4|20092.6|20080.6|20088.4|20076.4|5
1738768570000|2025-02-05 15:16:10|20088.7|20076.7|20087.1|20075.1|20090.9|20078.9|20086|20074|19
1738768580000|2025-02-05 15:16:20|20088.2|20076.2|20078.5|20066.5|20088.2|20076.2|20078.3|20066.3|24
1738768590000|2025-02-05 15:16:30|20078.2|20066.2|20073.7|20061.7|20078.2|20066.2|20073.7|20061.7|13
1738768600000|2025-02-05 15:16:40|20073.5|20061.5|20076|20064|20078.3|20066.3|20073.5|20061.5|3
1738768610000|2025-02-05 15:16:50|20076.3|20064.3|20081|20069|20083.7|20071.7|20076.3|20064.3|12
1738768620000|2025-02-05 15:17:00|20081.2|20069.2|20088.5|20076.5|20088.7|20076.7|20081.2|20069.2|19
1738768630000|2025-02-05 15:17:10|20091.3|20079.3|20099.8|20087.8|20099.8|20087.8|20091.3|20079.3|8
1738768640000|2025-02-05 15:17:20|20099.6|20087.6|20095.8|20083.8|20099.6|20087.6|20095.8|20083.8|14
1738768650000|2025-02-05 15:17:30|20094.4|20082.4|20096.8|20084.8|20096.8|20084.8|20093.2|20081.2|3
1738768660000|2025-02-05 15:17:40|20095.7|20083.7|20093.2|20081.2|20095.7|20083.7|20093.2|20081.2|1
1738768670000|2025-02-05 15:17:50|20097.1|20085.1|20098.2|20086.2|20098.3|20086.3|20097.1|20085.1|9
1738768680000|2025-02-05 15:18:00|20097.1|20085.1|20094.4|20082.4|20097.1|20085.1|20093.3|20081.3|12
1738768690000|2025-02-05 15:18:10|20095.7|20083.7|20090.5|20078.5|20095.7|20083.7|20089.3|20077.3|13
1738768700000|2025-02-05 15:18:20|20090.4|20078.4|20091.8|20079.8|20091.9|20079.9|20087.1|20075.1|22
1738768710000|2025-02-05 15:18:30|20092.9|20080.9|20094.3|20082.3|20094.3|20082.3|20091.9|20079.9|3
1738768720000|2025-02-05 15:18:40|20095.4|20083.4|20092.1|20080.1|20095.4|20083.4|20092.1|20080.1|6
1738768730000|2025-02-05 15:18:50|20090.8|20078.8|20096.8|20084.8|20096.8|20084.8|20090.8|20078.8|4
1738768740000|2025-02-05 15:19:00|20096.9|20084.9|20094.3|20082.3|20099.4|20087.4|20094.3|20082.3|13
1738768750000|2025-02-05 15:19:10|20093.2|20081.2|20085.8|20073.8|20093.2|20081.2|20083.5|20071.5|22
1738768760000|2025-02-05 15:19:20|20088.3|20076.3|20089.9|20077.9|20090.8|20078.8|20088.3|20076.3|16
1738768770000|2025-02-05 15:19:30|20089|20077|20089|20077|20089|20077|20089|20077|18
1738768780000|2025-02-05 15:19:40|20086.6|20074.6|20086.6|20074.6|20086.6|20074.6|20086.6|20074.6|6
1738768790000|2025-02-05 15:19:50|20087.7|20075.7|20088.8|20076.8|20088.8|20076.8|20087.7|20075.7|9
1738768800000|2025-02-05 15:20:00|20092.5|20080.5|20091.5|20079.5|20093.6|20081.6|20089|20077|23
1738768810000|2025-02-05 15:20:10|20091.3|20079.3|20086.6|20074.6|20091.3|20079.3|20084.3|20072.3|18
1738768820000|2025-02-05 15:20:20|20087.7|20075.7|20086.3|20074.3|20087.7|20075.7|20086.3|20074.3|6
1738768830000|2025-02-05 15:20:30|20087.4|20075.4|20086.3|20074.3|20087.7|20075.7|20085.2|20073.2|9
1738768840000|2025-02-05 15:20:40|20086.4|20074.4|20083.9|20071.9|20086.4|20074.4|20083.9|20071.9|5
1738768850000|2025-02-05 15:20:50|20082.7|20070.7|20081.3|20069.3|20083.8|20071.8|20077.7|20065.7|37
1738768860000|2025-02-05 15:21:00|20081.1|20069.1|20082.4|20070.4|20083.8|20071.8|20081.1|20069.1|7
1738768870000|2025-02-05 15:21:10|20083.5|20071.5|20077.4|20065.4|20083.5|20071.5|20076.3|20064.3|11
1738768880000|2025-02-05 15:21:20|20076.3|20064.3|20072.1|20060.1|20077.4|20065.4|20072.1|20060.1|12
1738768890000|2025-02-05 15:21:30|20071|20059|20073.2|20061.2|20078.5|20066.5|20069.9|20057.9|24
1738768900000|2025-02-05 15:21:40|20073|20061|20079.3|20067.3|20079.3|20067.3|20073|20061|19
1738768910000|2025-02-05 15:21:50|20078.2|20066.2|20086.4|20074.4|20086.4|20074.4|20078.2|20066.2|7
1738768920000|2025-02-05 15:22:00|20086.8|20074.8|20094.2|20082.2|20095.5|20083.5|20086.6|20074.6|29
1738768930000|2025-02-05 15:22:10|20095.5|20083.5|20092.1|20080.1|20095.5|20083.5|20089.4|20077.4|15
1738768940000|2025-02-05 15:22:20|20093.2|20081.2|20097.1|20085.1|20097.1|20085.1|20092.1|20080.1|7
1738768950000|2025-02-05 15:22:30|20098.3|20086.3|20108.3|20096.3|20108.3|20096.3|20098.3|20086.3|9
1738768960000|2025-02-05 15:22:40|20108|20096|20106.9|20094.9|20108.2|20096.2|20102.1|20090.1|14
1738768970000|2025-02-05 15:22:50|20105.8|20093.8|20106|20094|20109.6|20097.6|20105.8|20093.8|52
1738768980000|2025-02-05 15:23:00|20107.2|20095.2|20108.1|20096.1|20111.7|20099.7|20107.1|20095.1|13
1738768990000|2025-02-05 15:23:10|20108|20096|20104.6|20092.6|20108|20096|20102.4|20090.4|9
1738769000000|2025-02-05 15:23:20|20102.2|20090.2|20092.7|20080.7|20102.2|20090.2|20092.7|20080.7|12
1738769010000|2025-02-05 15:23:30|20093.8|20081.8|20095.2|20083.2|20097.4|20085.4|20093.8|20081.8|7
1738769020000|2025-02-05 15:23:40|20093.9|20081.9|20091.3|20079.3|20093.9|20081.9|20090.2|20078.2|3
1738769030000|2025-02-05 15:23:50|20090.2|20078.2|20093.6|20081.6|20097.4|20085.4|20090.2|20078.2|12
1738769040000|2025-02-05 15:24:00|20093.8|20081.8|20090.2|20078.2|20093.9|20081.9|20089.1|20077.1|8
1738769050000|2025-02-05 15:24:10|20089.1|20077.1|20081.6|20069.6|20089.1|20077.1|20081.6|20069.6|28
1738769060000|2025-02-05 15:24:20|20081.4|20069.4|20076.7|20064.7|20081.6|20069.6|20076.6|20064.6|5
1738769070000|2025-02-05 15:24:30|20078|20066|20080.6|20068.6|20081.7|20069.7|20078|20066|10
1738769080000|2025-02-05 15:24:40|20079.5|20067.5|20088|20076|20088|20076|20079.4|20067.4|16
1738769090000|2025-02-05 15:24:50|20088.1|20076.1|20086.6|20074.6|20089.2|20077.2|20085.2|20073.2|20
1738769100000|2025-02-05 15:25:00|20087.7|20075.7|20086.6|20074.6|20087.7|20075.7|20084.1|20072.1|4
1738769110000|2025-02-05 15:25:10|20086.7|20074.7|20091.4|20079.4|20091.6|20079.6|20086.7|20074.7|11
1738769120000|2025-02-05 15:25:20|20091.6|20079.6|20094.1|20082.1|20094.1|20082.1|20091.4|20079.4|3
1738769130000|2025-02-05 15:25:30|20093.9|20081.9|20101.1|20089.1|20101.1|20089.1|20093.9|20081.9|65
1738769140000|2025-02-05 15:25:40|20099.9|20087.9|20099.9|20087.9|20101.3|20089.3|20098.8|20086.8|11
1738769150000|2025-02-05 15:25:50|20099.7|20087.7|20097.4|20085.4|20099.7|20087.7|20095|20083|9
1738769160000|2025-02-05 15:26:00|20097.2|20085.2|20096.1|20084.1|20097.4|20085.4|20095|20083|5
1738769170000|2025-02-05 15:26:10|20091.3|20079.3|20096.3|20084.3|20097.3|20085.3|20091.3|20079.3|37
1738769180000|2025-02-05 15:26:20|20095|20083|20092.3|20080.3|20096.3|20084.3|20092.3|20080.3|37
1738769190000|2025-02-05 15:26:30|20093.8|20081.8|20084.1|20072.1|20093.8|20081.8|20082.8|20070.8|3
1738769200000|2025-02-05 15:26:40|20082.7|20070.7|20085|20073|20085|20073|20081.3|20069.3|5
1738769210000|2025-02-05 15:26:50|20086.3|20074.3|20076.6|20064.6|20086.3|20074.3|20076.6|20064.6|52
1738769220000|2025-02-05 15:27:00|20075.2|20063.2|20072.7|20060.7|20076.6|20064.6|20072.7|20060.7|26
1738769230000|2025-02-05 15:27:10|20071.6|20059.6|20061.6|20049.6|20071.6|20059.6|20061.6|20049.6|13
1738769240000|2025-02-05 15:27:20|20060.5|20048.5|20042.2|20030.2|20061.4|20049.4|20042.2|20030.2|68
1738769250000|2025-02-05 15:27:30|20041.9|20029.9|20038.6|20026.6|20042.2|20030.2|20032.3|20020.3|43
1738769260000|2025-02-05 15:27:40|20040.8|20028.8|20033.3|20021.3|20045.8|20033.8|20033.3|20021.3|29
1738769270000|2025-02-05 15:27:50|20032.2|20020.2|20028.6|20016.6|20034.7|20022.7|20027.2|20015.2|21
1738769280000|2025-02-05 15:28:00|20027.5|20015.5|20036.1|20024.1|20037.3|20025.3|20026.2|20014.2|45
1738769290000|2025-02-05 15:28:10|20037.2|20025.2|20038.6|20026.6|20039.8|20027.8|20037.2|20025.2|31
1738769300000|2025-02-05 15:28:20|20039.7|20027.7|20055.8|20043.8|20055.8|20043.8|20039.7|20027.7|42
1738769310000|2025-02-05 15:28:30|20054.7|20042.7|20054.7|20042.7|20055.8|20043.8|20052.2|20040.2|6
1738769320000|2025-02-05 15:28:40|20052.2|20040.2|20041.1|20029.1|20052.2|20040.2|20041.1|20029.1|29
1738769330000|2025-02-05 15:28:50|20039.8|20027.8|20038.6|20026.6|20039.8|20027.8|20035|20023|7
1738769340000|2025-02-05 15:29:00|20038.7|20026.7|20046.1|20034.1|20046.1|20034.1|20038.7|20026.7|15
1738769350000|2025-02-05 15:29:10|20044.8|20032.8|20032.3|20020.3|20044.8|20032.8|20032.3|20020.3|24
1738769360000|2025-02-05 15:29:20|20032.2|20020.2|20026.1|20014.1|20033.3|20021.3|20023.6|20011.6|13
1738769370000|2025-02-05 15:29:30|20025|20013|20028.3|20016.3|20030.8|20018.8|20025|20013|21
1738769380000|2025-02-05 15:29:40|20028.4|20016.4|20023.3|20011.3|20031.1|20019.1|20023.3|20011.3|6
1738769390000|2025-02-05 15:29:50|20023.4|20011.4|20038.3|20026.3|20038.3|20026.3|20023.4|20011.4|13
1738769400000|2025-02-05 15:30:00|20043.3|20031.3|20044.4|20032.4|20045.5|20033.5|20041.9|20029.9|19
1738769410000|2025-02-05 15:30:10|20044.5|20032.5|20040.6|20028.6|20048|20036|20039.7|20027.7|26
1738769420000|2025-02-05 15:30:20|20041.9|20029.9|20042.9|20030.9|20042.9|20030.9|20040.6|20028.6|4
1738769430000|2025-02-05 15:30:30|20041.9|20029.9|20034.4|20022.4|20041.9|20029.9|20034.4|20022.4|5
1738769440000|2025-02-05 15:30:40|20035.4|20023.4|20035.1|20023.1|20039|20027|20034|20022|12
1738769450000|2025-02-05 15:30:50|20030.8|20018.8|20030.1|20018.1|20030.8|20018.8|20030.1|20018.1|17
1738769460000|2025-02-05 15:31:00|20027.9|20015.9|20025.4|20013.4|20027.9|20015.9|20025.4|20013.4|3
1738769470000|2025-02-05 15:31:10|20027.6|20015.6|20031.5|20019.5|20031.5|20019.5|20027.6|20015.6|2
1738769480000|2025-02-05 15:31:20|20030.4|20018.4|20030.1|20018.1|20031.5|20019.5|20029|20017|4
1738769490000|2025-02-05 15:31:30|20030.3|20018.3|20031.5|20019.5|20031.5|20019.5|20030.3|20018.3|1
1738769500000|2025-02-05 15:31:40|20027.6|20015.6|20024|20012|20028.7|20016.7|20024|20012|17
1738769510000|2025-02-05 15:31:50|20023.9|20011.9|20025.1|20013.1|20026.5|20014.5|20023.9|20011.9|4
1738769520000|2025-02-05 15:32:00|20021.5|20009.5|20011.5|19999.5|20021.5|20009.5|20011.5|19999.5|38
1738769530000|2025-02-05 15:32:10|20010.3|19998.3|20005.4|19993.4|20011.5|19999.5|20005.4|19993.4|12
1738769540000|2025-02-05 15:32:20|20005.6|19993.6|20004.2|19992.2|20009.3|19997.3|20004.2|19992.2|14
1738769550000|2025-02-05 15:32:30|20006.5|19994.5|20017.8|20005.8|20017.9|20005.9|20006.5|19994.5|28
1738769560000|2025-02-05 15:32:40|20018.9|20006.9|20011.4|19999.4|20018.9|20006.9|20011.4|19999.4|11
1738769570000|2025-02-05 15:32:50|20011.5|19999.5|20014|20002|20015.3|20003.3|20009|19997|2
1738769580000|2025-02-05 15:33:00|20012.8|20000.8|20016.5|20004.5|20016.5|20004.5|20011.5|19999.5|10
1738769590000|2025-02-05 15:33:10|20017.6|20005.6|20017.6|20005.6|20017.8|20005.8|20017.6|20005.6|2
1738769600000|2025-02-05 15:33:20|20015.1|20003.1|20012.6|20000.6|20015.1|20003.1|20012.6|20000.6|6
1738769610000|2025-02-05 15:33:30|20013.9|20001.9|20013.9|20001.9|20013.9|20001.9|20013.9|20001.9|5
1738769620000|2025-02-05 15:33:40|20014|20002|20015.1|20003.1|20015.1|20003.1|20009|19997|10
1738769630000|2025-02-05 15:33:50|20016.2|20004.2|20016.5|20004.5|20021.4|20009.4|20014|20002|11
1738769640000|2025-02-05 15:34:00|20016.4|20004.4|20013.7|20001.7|20016.4|20004.4|20013.7|20001.7|15
1738769650000|2025-02-05 15:34:10|20013.9|20001.9|20015.1|20003.1|20016.2|20004.2|20013.7|20001.7|3
1738769660000|2025-02-05 15:34:20|20015|20003|20014.8|20002.8|20018.5|20006.5|20013.7|20001.7|3
1738769670000|2025-02-05 15:34:30|20013.7|20001.7|20018.7|20006.7|20018.7|20006.7|20013.7|20001.7|4
1738769680000|2025-02-05 15:34:40|20017.3|20005.3|20022|20010|20022.3|20010.3|20017.3|20005.3|4
1738769690000|2025-02-05 15:34:50|20022.3|20010.3|20022.3|20010.3|20023.4|20011.4|20022.3|20010.3|0
1738769700000|2025-02-05 15:35:00|20020.1|20008.1|20022.3|20010.3|20022.3|20010.3|20017.3|20005.3|11
1738769710000|2025-02-05 15:35:10|20021|20009|20028.2|20016.2|20028.2|20016.2|20021|20009|60
1738769720000|2025-02-05 15:35:20|20029.3|20017.3|20038.1|20026.1|20038.1|20026.1|20029.3|20017.3|22
1738769740000|2025-02-05 15:35:40|20037.9|20025.9|20040.6|20028.6|20041.8|20029.8|20037.9|20025.9|12
1738769750000|2025-02-05 15:35:50|20039.5|20027.5|20041.8|20029.8|20042.9|20030.9|20039.3|20027.3|3
1738769760000|2025-02-05 15:36:00|20044.2|20032.2|20041.8|20029.8|20044.2|20032.2|20041.7|20029.7|15
1738769770000|2025-02-05 15:36:10|20042.9|20030.9|20052.7|20040.7|20052.7|20040.7|20041.7|20029.7|12
1738769780000|2025-02-05 15:36:20|20051.7|20039.7|20049.2|20037.2|20051.7|20039.7|20047.9|20035.9|26
1738769790000|2025-02-05 15:36:30|20049.5|20037.5|20052|20040|20053.5|20041.5|20049.2|20037.2|26
1738769800000|2025-02-05 15:36:40|20051.8|20039.8|20050.4|20038.4|20051.8|20039.8|20049.5|20037.5|5
1738769810000|2025-02-05 15:36:50|20048.2|20036.2|20054.2|20042.2|20054.2|20042.2|20046.7|20034.7|9
1738769820000|2025-02-05 15:37:00|20054.3|20042.3|20048.1|20036.1|20056.5|20044.5|20047.9|20035.9|13
1738769830000|2025-02-05 15:37:10|20050.6|20038.6|20044.5|20032.5|20050.6|20038.6|20044.5|20032.5|7
1738769840000|2025-02-05 15:37:20|20044.2|20032.2|20056.6|20044.6|20056.6|20044.6|20044.2|20032.2|32
1738769850000|2025-02-05 15:37:30|20057.9|20045.9|20056.6|20044.6|20061.6|20049.6|20056.6|20044.6|29
1738769860000|2025-02-05 15:37:40|20055.4|20043.4|20054.5|20042.5|20056.6|20044.6|20052.1|20040.1|6
1738769870000|2025-02-05 15:37:50|20053.4|20041.4|20052|20040|20054.5|20042.5|20051.8|20039.8|23
1738769880000|2025-02-05 15:38:00|20050.7|20038.7|20044.5|20032.5|20052|20040|20044.5|20032.5|5
1738769890000|2025-02-05 15:38:10|20046.6|20034.6|20047|20035|20048.2|20036.2|20044.5|20032.5|10
1738769900000|2025-02-05 15:38:20|20048.1|20036.1|20041|20029|20048.1|20036.1|20039.8|20027.8|24
1738769910000|2025-02-05 15:38:30|20039.8|20027.8|20042|20030|20042|20030|20039.8|20027.8|5
1738769920000|2025-02-05 15:38:40|20045.5|20033.5|20039.8|20027.8|20045.5|20033.5|20039.8|20027.8|5
1738769930000|2025-02-05 15:38:50|20040.9|20028.9|20039.6|20027.6|20043.4|20031.4|20039.6|20027.6|14
1738769940000|2025-02-05 15:39:00|20039.8|20027.8|20032.6|20020.6|20039.8|20027.8|20032.4|20020.4|20
1738769950000|2025-02-05 15:39:10|20032.4|20020.4|20030.1|20018.1|20034.8|20022.8|20028.7|20016.7|23
1738769960000|2025-02-05 15:39:20|20024.8|20012.8|20022.6|20010.6|20024.8|20012.8|20022.6|20010.6|16
1738769970000|2025-02-05 15:39:30|20023.8|20011.8|20025.1|20013.1|20025.1|20013.1|20021.3|20009.3|4
1738769980000|2025-02-05 15:39:40|20025.4|20013.4|20028.8|20016.8|20030.1|20018.1|20025.4|20013.4|5
1738769990000|2025-02-05 15:39:50|20030.1|20018.1|20036.2|20024.2|20036.2|20024.2|20029|20017|7
1738770000000|2025-02-05 15:40:00|20039.8|20027.8|20039.8|20027.8|20041.2|20029.2|20035.1|20023.1|7
1738770010000|2025-02-05 15:40:10|20039.9|20027.9|20038.7|20026.7|20039.9|20027.9|20038.7|20026.7|0
1738770020000|2025-02-05 15:40:20|20039.1|20027.1|20034|20022|20040.2|20028.2|20034|20022|21
1738770030000|2025-02-05 15:40:30|20032.7|20020.7|20045.1|20033.1|20045.1|20033.1|20032.7|20020.7|16
1738770040000|2025-02-05 15:40:40|20044.9|20032.9|20041.5|20029.5|20047.6|20035.6|20041.5|20029.5|22
1738770050000|2025-02-05 15:40:50|20045.1|20033.1|20046.2|20034.2|20046.2|20034.2|20045.1|20033.1|2
1738770060000|2025-02-05 15:41:00|20046.3|20034.3|20047.4|20035.4|20047.4|20035.4|20046.3|20034.3|3
1738770070000|2025-02-05 15:41:10|20048.5|20036.5|20047.3|20035.3|20048.5|20036.5|20046.2|20034.2|2
1738770080000|2025-02-05 15:41:20|20046.2|20034.2|20045.1|20033.1|20046.2|20034.2|20042.6|20030.6|2
1738770090000|2025-02-05 15:41:30|20044.8|20032.8|20039.9|20027.9|20045.1|20033.1|20037.4|20025.4|14
1738770100000|2025-02-05 15:41:40|20040.1|20028.1|20032.6|20020.6|20042.2|20030.2|20032.6|20020.6|6
1738770110000|2025-02-05 15:41:50|20032.9|20020.9|20037.6|20025.6|20037.6|20025.6|20032.9|20020.9|10
1738770120000|2025-02-05 15:42:00|20039.7|20027.7|20041.3|20029.3|20041.3|20029.3|20039.7|20027.7|13
1738770130000|2025-02-05 15:42:10|20042.6|20030.6|20044|20032|20044|20032|20042.6|20030.6|2
1738770140000|2025-02-05 15:42:20|20045.1|20033.1|20045.1|20033.1|20045.1|20033.1|20045.1|20033.1|5
1738770150000|2025-02-05 15:42:30|20047.6|20035.6|20046.2|20034.2|20047.7|20035.7|20045.1|20033.1|17
1738770160000|2025-02-05 15:42:40|20045.8|20033.8|20045.1|20033.1|20045.8|20033.8|20045.1|20033.1|3
1738770170000|2025-02-05 15:42:50|20043.6|20031.6|20043.6|20031.6|20043.6|20031.6|20043.6|20031.6|1
1738770180000|2025-02-05 15:43:00|20044.7|20032.7|20047.6|20035.6|20047.6|20035.6|20043.6|20031.6|9
1738770190000|2025-02-05 15:43:10|20047.2|20035.2|20048.6|20036.6|20048.8|20036.8|20044.9|20032.9|6
1738770200000|2025-02-05 15:43:20|20047.6|20035.6|20047.6|20035.6|20048.6|20036.6|20047.6|20035.6|3
1738770210000|2025-02-05 15:43:30|20047.4|20035.4|20048.6|20036.6|20048.6|20036.6|20047.4|20035.4|2
1738770220000|2025-02-05 15:43:40|20049.9|20037.9|20056.3|20044.3|20057.5|20045.5|20049.9|20037.9|5
1738770230000|2025-02-05 15:43:50|20057.5|20045.5|20049|20037|20057.5|20045.5|20049|20037|4
1738770240000|2025-02-05 15:44:00|20057.4|20045.4|20057.4|20045.4|20057.4|20045.4|20056.1|20044.1|12
1738770250000|2025-02-05 15:44:10|20058.5|20046.5|20057.2|20045.2|20059.7|20047.7|20057.2|20045.2|9
1738770260000|2025-02-05 15:44:20|20056.1|20044.1|20054|20042|20057.2|20045.2|20053.6|20041.6|13
1738770270000|2025-02-05 15:44:30|20053.6|20041.6|20047.2|20035.2|20053.6|20041.6|20046.1|20034.1|40
1738770280000|2025-02-05 15:44:40|20046.1|20034.1|20039.9|20027.9|20046.1|20034.1|20039.7|20027.7|4
1738770290000|2025-02-05 15:44:50|20040|20028|20042.5|20030.5|20043.6|20031.6|20040|20028|6
1738770300000|2025-02-05 15:45:00|20042.2|20030.2|20041.1|20029.1|20042.2|20030.2|20041.1|20029.1|1
1738770310000|2025-02-05 15:45:10|20041.3|20029.3|20040|20028|20041.4|20029.4|20040|20028|4
1738770320000|2025-02-05 15:45:20|20042.5|20030.5|20042.5|20030.5|20042.5|20030.5|20042.5|20030.5|5
1738770330000|2025-02-05 15:45:30|20043.6|20031.6|20043.6|20031.6|20046.1|20034.1|20043.6|20031.6|11
1738770340000|2025-02-05 15:45:40|20042.5|20030.5|20041.4|20029.4|20042.5|20030.5|20040|20028|9
1738770360000|2025-02-05 15:46:00|20042.8|20030.8|20046.4|20034.4|20046.4|20034.4|20042.5|20030.5|5
1738770370000|2025-02-05 15:46:10|20048.9|20036.9|20058.6|20046.6|20058.6|20046.6|20048.8|20036.8|11
1738770380000|2025-02-05 15:46:20|20055|20043|20052.2|20040.2|20057.4|20045.4|20052.2|20040.2|8
1738770390000|2025-02-05 15:46:30|20051.1|20039.1|20050.2|20038.2|20051.4|20039.4|20047.7|20035.7|2
1738770400000|2025-02-05 15:46:40|20052.8|20040.8|20053.9|20041.9|20055|20043|20052.8|20040.8|3
1738770410000|2025-02-05 15:46:50|20053.8|20041.8|20050.2|20038.2|20053.8|20041.8|20050.2|20038.2|3
1738770420000|2025-02-05 15:47:00|20048.9|20036.9|20052.5|20040.5|20052.5|20040.5|20048.9|20036.9|7
1738770430000|2025-02-05 15:47:10|20053.6|20041.6|20055|20043|20055|20043|20052.5|20040.5|2
1738770440000|2025-02-05 15:47:20|20052.5|20040.5|20060|20048|20061.1|20049.1|20052.5|20040.5|8
1738770450000|2025-02-05 15:47:30|20061.1|20049.1|20061.1|20049.1|20061.1|20049.1|20061.1|20049.1|3
1738770460000|2025-02-05 15:47:40|20063.6|20051.6|20066.1|20054.1|20066.1|20054.1|20062.5|20050.5|10
1738770470000|2025-02-05 15:47:50|20067.5|20055.5|20070|20058|20071.1|20059.1|20067.4|20055.4|7
1738770480000|2025-02-05 15:48:00|20072.2|20060.2|20062.2|20050.2|20072.2|20060.2|20062.2|20050.2|9
1738770490000|2025-02-05 15:48:10|20061.1|20049.1|20062.2|20050.2|20065|20053|20061.1|20049.1|5
1738770500000|2025-02-05 15:48:20|20061.3|20049.3|20065|20053|20065.8|20053.8|20061.3|20049.3|18
1738770510000|2025-02-05 15:48:30|20066.1|20054.1|20065|20053|20066.3|20054.3|20063.9|20051.9|5
1738770540000|2025-02-05 15:49:00|||||||||3
1738770550000|2025-02-05 15:49:10|20063.9|20051.9|20070|20058|20070.2|20058.2|20063.9|20051.9|21
1738770560000|2025-02-05 15:49:20|20071.1|20059.1|20079.7|20067.7|20079.9|20067.9|20071.1|20059.1|4
1738770570000|2025-02-05 15:49:30|20080.9|20068.9|20077.2|20065.2|20081.1|20069.1|20075.9|20063.9|13
1738770580000|2025-02-05 15:49:40|20077|20065|20072.4|20060.4|20077.2|20065.2|20070.9|20058.9|34
1738770590000|2025-02-05 15:49:50|20072.2|20060.2|20076.1|20064.1|20076.1|20064.1|20072.2|20060.2|6
1738770600000|2025-02-05 15:50:00|20075.8|20063.8|20073.6|20061.6|20075.8|20063.8|20073.6|20061.6|3
1738770610000|2025-02-05 15:50:10|20075|20063|20076.1|20064.1|20076.1|20064.1|20075|20063|3
1738770620000|2025-02-05 15:50:20|20077.5|20065.5|20078.6|20066.6|20079.7|20067.7|20077.4|20065.4|13
1738770630000|2025-02-05 15:50:30|20080|20068|20081.1|20069.1|20081.1|20069.1|20078.6|20066.6|4
1738770640000|2025-02-05 15:50:40|20081.4|20069.4|20091.1|20079.1|20092.2|20080.2|20081.4|20069.4|14
1738770650000|2025-02-05 15:50:50|20090.8|20078.8|20091.1|20079.1|20092.2|20080.2|20090.8|20078.8|2
1738770660000|2025-02-05 15:51:00|20089.8|20077.8|20090|20078|20090|20078|20087.5|20075.5|5
1738770670000|2025-02-05 15:51:10|20089.7|20077.7|20089.7|20077.7|20090.9|20078.9|20087.2|20075.2|8
1738770680000|2025-02-05 15:51:20|20088.6|20076.6|20089.7|20077.7|20090.9|20078.9|20088.6|20076.6|4
1738770690000|2025-02-05 15:51:30|20088.6|20076.6|20095|20083|20095|20083|20088.6|20076.6|13
1738770700000|2025-02-05 15:51:40|20097.2|20085.2|20097.2|20085.2|20098.3|20086.3|20095|20083|19
1738770710000|2025-02-05 15:51:50|20096.9|20084.9|20093.6|20081.6|20096.9|20084.9|20093.6|20081.6|11
1738770720000|2025-02-05 15:52:00|20093.7|20081.7|20099.5|20087.5|20101.9|20089.9|20093.7|20081.7|30
1738770730000|2025-02-05 15:52:10|20099.4|20087.4|20092.2|20080.2|20099.4|20087.4|20092|20080|24
1738770740000|2025-02-05 15:52:20|20087.3|20075.3|20089.8|20077.8|20092.3|20080.3|20087.2|20075.2|7
1738770750000|2025-02-05 15:52:30|20090|20078|20087.3|20075.3|20091.1|20079.1|20087.3|20075.3|9
1738770760000|2025-02-05 15:52:40|20086.2|20074.2|20075.9|20063.9|20086.2|20074.2|20073.6|20061.6|8
1738770770000|2025-02-05 15:52:50|20081.1|20069.1|20079.8|20067.8|20083.3|20071.3|20079.7|20067.7|9
1738770780000|2025-02-05 15:53:00|20079.7|20067.7|20079.7|20067.7|20080|20068|20079.7|20067.7|10
1738770790000|2025-02-05 15:53:10|20080|20068|20077.3|20065.3|20085|20073|20077.2|20065.2|19
1738770800000|2025-02-05 15:53:20|20077.2|20065.2|20076.1|20064.1|20078.6|20066.6|20076.1|20064.1|1
1738770810000|2025-02-05 15:53:30|20078.4|20066.4|20077.2|20065.2|20082.2|20070.2|20077.2|20065.2|16
1738770820000|2025-02-05 15:53:40|20073.4|20061.4|20068.6|20056.6|20074.7|20062.7|20067.3|20055.3|7
1738770830000|2025-02-05 15:53:50|20067.2|20055.2|20067.2|20055.2|20067.2|20055.2|20066.1|20054.1|4
1738770840000|2025-02-05 15:54:00|20064.7|20052.7|20069.7|20057.7|20069.7|20057.7|20064.7|20052.7|31
1738770850000|2025-02-05 15:54:10|20070.8|20058.8|20067.2|20055.2|20071.1|20059.1|20067.2|20055.2|3
1738770860000|2025-02-05 15:54:20|20069.7|20057.7|20069.7|20057.7|20072.2|20060.2|20069.7|20057.7|8
1738770870000|2025-02-05 15:54:30|20068.6|20056.6|20072.2|20060.2|20072.2|20060.2|20068.6|20056.6|11
1738770880000|2025-02-05 15:54:40|20073.6|20061.6|20077.2|20065.2|20077.2|20065.2|20073.6|20061.6|8
1738770890000|2025-02-05 15:54:50|20078.4|20066.4|20083.4|20071.4|20083.4|20071.4|20077.2|20065.2|4
1738770900000|2025-02-05 15:55:00|20082.3|20070.3|20081.1|20069.1|20082.3|20070.3|20080.9|20068.9|4
1738770910000|2025-02-05 15:55:10|20082.2|20070.2|20082.2|20070.2|20082.2|20070.2|20081.1|20069.1|1
1738770920000|2025-02-05 15:55:20|20081.1|20069.1|20083.4|20071.4|20083.4|20071.4|20080.9|20068.9|2
1738770930000|2025-02-05 15:55:30|20083.6|20071.6|20083.6|20071.6|20083.6|20071.6|20083.6|20071.6|2
1738770940000|2025-02-05 15:55:40|20088.3|20076.3|20089.3|20077.3|20090.8|20078.8|20086.8|20074.8|4
1738770950000|2025-02-05 15:55:50|20090.4|20078.4|20081.8|20069.8|20090.4|20078.4|20081.8|20069.8|17
1738770960000|2025-02-05 15:56:00|20082.2|20070.2|20084.3|20072.3|20084.3|20072.3|20081.7|20069.7|2
1738770970000|2025-02-05 15:56:10|20084.7|20072.7|20084.7|20072.7|20084.7|20072.7|20084.3|20072.3|3
1738770980000|2025-02-05 15:56:20|20084.5|20072.5|20086.1|20074.1|20086.1|20074.1|20083.4|20071.4|8
1738770990000|2025-02-05 15:56:30|20087.2|20075.2|20093.6|20081.6|20093.6|20081.6|20087.2|20075.2|8
1738771000000|2025-02-05 15:56:40|20094.7|20082.7|20091.1|20079.1|20094.7|20082.7|20089.7|20077.7|13
1738771010000|2025-02-05 15:56:50|20097.5|20085.5|20093.6|20081.6|20097.5|20085.5|20093.6|20081.6|20
1738771020000|2025-02-05 15:57:00|20091.1|20079.1|20101.2|20089.2|20102.3|20090.3|20091.1|20079.1|7
1738771030000|2025-02-05 15:57:10|20102.3|20090.3|20096.1|20084.1|20102.3|20090.3|20096.1|20084.1|13
1738771040000|2025-02-05 15:57:20|20092.8|20080.8|20086.4|20074.4|20092.8|20080.8|20085|20073|4
1738771050000|2025-02-05 15:57:30|20087.5|20075.5|20085|20073|20087.5|20075.5|20083.7|20071.7|12
1738771060000|2025-02-05 15:57:40|20086.1|20074.1|20088.9|20076.9|20088.9|20076.9|20083.7|20071.7|6
1738771070000|2025-02-05 15:57:50|20096.5|20084.5|20097.6|20085.6|20097.6|20085.6|20096.5|20084.5|22
1738771080000|2025-02-05 15:58:00|20095.4|20083.4|20109.8|20097.8|20109.8|20097.8|20094|20082|33
1738771090000|2025-02-05 15:58:10|20108.6|20096.6|20108.5|20096.5|20110.7|20098.7|20108.5|20096.5|11
1738771100000|2025-02-05 15:58:20|20108.2|20096.2|20107.5|20095.5|20108.5|20096.5|20107.1|20095.1|2
1738771110000|2025-02-05 15:58:30|20108.5|20096.5|20106|20094|20108.5|20096.5|20106|20094|0
1738771120000|2025-02-05 15:58:40|20105.9|20093.9|20111.2|20099.2|20111.2|20099.2|20105.9|20093.9|3
1738771130000|2025-02-05 15:58:50|20111.4|20099.4|20113.7|20101.7|20115|20103|20111.4|20099.4|2
1738771140000|2025-02-05 15:59:00|20110.4|20098.4|20111|20099|20112.5|20100.5|20110|20098|11
1738771150000|2025-02-05 15:59:10|20111.4|20099.4|20110.1|20098.1|20113.7|20101.7|20110.1|20098.1|26
1738771160000|2025-02-05 15:59:20|20108.9|20096.9|20117.4|20105.4|20117.4|20105.4|20108.9|20096.9|35
1738771170000|2025-02-05 15:59:30|20118.5|20106.5|20116.2|20104.2|20118.5|20106.5|20116.2|20104.2|4
1738771180000|2025-02-05 15:59:40|20111.4|20099.4|20117.4|20105.4|20120.9|20108.9|20111.4|20099.4|36
1738771190000|2025-02-05 15:59:50|20114.9|20102.9|20115.3|20103.3|20115.3|20103.3|20112.4|20100.4|10
1738771200000|2025-02-05 16:00:00|20116.4|20104.4|20118.9|20106.9|20119|20107|20115.3|20103.3|9
1738771210000|2025-02-05 16:00:10|20117.8|20105.8|20124|20112|20124|20112|20117.8|20105.8|19
1738771220000|2025-02-05 16:00:20|20124.9|20112.9|20130.9|20118.9|20131.2|20119.2|20123.9|20111.9|30
1738771230000|2025-02-05 16:00:30|20122.3|20110.3|20123.4|20111.4|20124.6|20112.6|20122.1|20110.1|23
1738771240000|2025-02-05 16:00:40|20122.4|20110.4|20117.4|20105.4|20122.4|20110.4|20117.4|20105.4|8
1738771250000|2025-02-05 16:00:50|20117.3|20105.3|20118.5|20106.5|20119.9|20107.9|20117.3|20105.3|2
1738771260000|2025-02-05 16:01:00|20119.6|20107.6|20121|20109|20121|20109|20118.5|20106.5|2
1738771270000|2025-02-05 16:01:10|20120.6|20108.6|20115.1|20103.1|20120.6|20108.6|20115.1|20103.1|25
1738771280000|2025-02-05 16:01:20|20108.7|20096.7|20109.9|20097.9|20110.1|20098.1|20107.6|20095.6|5
1738771290000|2025-02-05 16:01:30|20108.5|20096.5|20103.7|20091.7|20108.5|20096.5|20098.8|20086.8|53
1738771300000|2025-02-05 16:01:40|20103.5|20091.5|20108.5|20096.5|20108.5|20096.5|20102.4|20090.4|7
1738771310000|2025-02-05 16:01:50|20107.4|20095.4|20109.9|20097.9|20112.4|20100.4|20107.4|20095.4|30
1738771320000|2025-02-05 16:02:00|20112.4|20100.4|20107.7|20095.7|20112.4|20100.4|20106.3|20094.3|11
1738771330000|2025-02-05 16:02:10|20102.7|20090.7|20102.7|20090.7|20105.2|20093.2|20101.5|20089.5|30
1738771340000|2025-02-05 16:02:20|20104.9|20092.9|20107.7|20095.7|20107.7|20095.7|20104.9|20092.9|1
1738771350000|2025-02-05 16:02:30|20105.4|20093.4|20105.2|20093.2|20105.4|20093.4|20105.2|20093.2|2
1738771360000|2025-02-05 16:02:40|20104.1|20092.1|20104.1|20092.1|20104.1|20092.1|20103.1|20091.1|2
1738771370000|2025-02-05 16:02:50|20101.6|20089.6|20101.6|20089.6|20101.6|20089.6|20100.6|20088.6|3
1738771380000|2025-02-05 16:03:00|20100.6|20088.6|20100.2|20088.2|20101.6|20089.6|20100.2|20088.2|7
1738771390000|2025-02-05 16:03:10|20101.6|20089.6|20109|20097|20109|20097|20101.6|20089.6|14
1738771400000|2025-02-05 16:03:20|20109.1|20097.1|20106.5|20094.5|20109.1|20097.1|20106.3|20094.3|7
1738771410000|2025-02-05 16:03:30|20105.2|20093.2|20104|20092|20105.2|20093.2|20102.7|20090.7|8
1738771420000|2025-02-05 16:03:40|20105.4|20093.4|20106.6|20094.6|20109.1|20097.1|20105.4|20093.4|7
1738771430000|2025-02-05 16:03:50|20107.7|20095.7|20105.4|20093.4|20107.7|20095.7|20105.4|20093.4|6
1738771440000|2025-02-05 16:04:00|20106.6|20094.6|20111.5|20099.5|20111.5|20099.5|20106.6|20094.6|6
1738771450000|2025-02-05 16:04:10|20109|20097|20110.1|20098.1|20110.1|20098.1|20109|20097|1
1738771460000|2025-02-05 16:04:20|20110.2|20098.2|20109|20097|20110.2|20098.2|20109|20097|3
1738771470000|2025-02-05 16:04:30|20106.6|20094.6|20106.6|20094.6|20106.6|20094.6|20105.4|20093.4|9
1738771480000|2025-02-05 16:04:40|20107.7|20095.7|20107.7|20095.7|20107.9|20095.9|20105.4|20093.4|3
1738771490000|2025-02-05 16:04:50|20111.3|20099.3|20111.3|20099.3|20111.3|20099.3|20111.3|20099.3|1
1738771500000|2025-02-05 16:05:00|20112.6|20100.6|20123.8|20111.8|20123.8|20111.8|20112.6|20100.6|19
1738771510000|2025-02-05 16:05:10|20123.7|20111.7|20116.5|20104.5|20123.7|20111.7|20116.3|20104.3|11
1738771520000|2025-02-05 16:05:20|20116.3|20104.3|20117.7|20105.7|20117.7|20105.7|20114.1|20102.1|7
1738771540000|2025-02-05 16:05:40|20116.3|20104.3|20116.5|20104.5|20117.7|20105.7|20116.3|20104.3|3
1738771550000|2025-02-05 16:05:50|20117.6|20105.6|20113|20101|20117.6|20105.6|20113|20101|15
1738771560000|2025-02-05 16:06:00|20112.9|20100.9|20110.5|20098.5|20114.1|20102.1|20110.5|20098.5|39
1738771570000|2025-02-05 16:06:10|20111.6|20099.6|20110.7|20098.7|20111.6|20099.6|20110.5|20098.5|3
1738771580000|2025-02-05 16:06:20|20111.8|20099.8|20118.2|20106.2|20118.2|20106.2|20111.8|20099.8|14
1738771590000|2025-02-05 16:06:30|20118|20106|20119.4|20107.4|20120.7|20108.7|20116.9|20104.9|6
1738771600000|2025-02-05 16:06:40|20118.2|20106.2|20116.9|20104.9|20118.3|20106.3|20116.9|20104.9|3
1738771610000|2025-02-05 16:06:50|20116.8|20104.8|20119.4|20107.4|20119.4|20107.4|20114.6|20102.6|9
1738771620000|2025-02-05 16:07:00|20119.3|20107.3|20118|20106|20119.3|20107.3|20115.7|20103.7|16
1738771630000|2025-02-05 16:07:10|20116.8|20104.8|20115.5|20103.5|20116.8|20104.8|20114.6|20102.6|7
1738771640000|2025-02-05 16:07:20|20113|20101|20112.9|20100.9|20115.4|20103.4|20112.9|20100.9|4
1738771650000|2025-02-05 16:07:30|20114.1|20102.1|20111.9|20099.9|20114.1|20102.1|20110.8|20098.8|3
1738771660000|2025-02-05 16:07:40|20113|20101|20106.9|20094.9|20113|20101|20105.7|20093.7|5
1738771670000|2025-02-05 16:07:50|20105.5|20093.5|20103|20091|20105.5|20093.5|20098|20086|28
1738771680000|2025-02-05 16:08:00|20100.8|20088.8|20105.5|20093.5|20105.5|20093.5|20100.7|20088.7|6
1738771690000|2025-02-05 16:08:10|20101.6|20089.6|20100.5|20088.5|20102.9|20090.9|20100.5|20088.5|13
1738771700000|2025-02-05 16:08:20|20100.4|20088.4|20100.4|20088.4|20100.4|20088.4|20100.4|20088.4|0
1738771710000|2025-02-05 16:08:30|20100.5|20088.5|20102.9|20090.9|20104.1|20092.1|20100.5|20088.5|3
1738771720000|2025-02-05 16:08:40|20101.8|20089.8|20098|20086|20101.8|20089.8|20096.6|20084.6|5
1738771730000|2025-02-05 16:08:50|20096.8|20084.8|20094.4|20082.4|20096.8|20084.8|20094.3|20082.3|9
1738771740000|2025-02-05 16:09:00|20095.8|20083.8|20095.8|20083.8|20096.9|20084.9|20095.8|20083.8|3
1738771750000|2025-02-05 16:09:10|20089.4|20077.4|20088|20076|20089.4|20077.4|20088|20076|4
1738771760000|2025-02-05 16:09:20|20086.9|20074.9|20090.5|20078.5|20090.7|20078.7|20086.9|20074.9|2
1738771770000|2025-02-05 16:09:30|20090.7|20078.7|20095.5|20083.5|20095.5|20083.5|20090.7|20078.7|4
1738771780000|2025-02-05 16:09:40|20095.4|20083.4|20102.7|20090.7|20102.7|20090.7|20094.4|20082.4|26
1738771790000|2025-02-05 16:09:50|20101.6|20089.6|20100.5|20088.5|20101.6|20089.6|20100.2|20088.2|2
1738771800000|2025-02-05 16:10:00|20102.7|20090.7|20104.1|20092.1|20104.1|20092.1|20101.4|20089.4|0
1738771810000|2025-02-05 16:10:10|||||||||7
1738771820000|2025-02-05 16:10:20|20101.6|20089.6|20098|20086|20101.6|20089.6|20098|20086|8
1738771830000|2025-02-05 16:10:30|20097.8|20085.8|20101.6|20089.6|20101.6|20089.6|20096.8|20084.8|3
1738771840000|2025-02-05 16:10:40|20102.7|20090.7|20102.7|20090.7|20102.7|20090.7|20102.7|20090.7|3
1738771850000|2025-02-05 16:10:50|20103.8|20091.8|20101.3|20089.3|20103.9|20091.9|20100.3|20088.3|10
1738771860000|2025-02-05 16:11:00|20101.6|20089.6|20095.5|20083.5|20101.6|20089.6|20094.1|20082.1|7
1738771870000|2025-02-05 16:11:10|20094.4|20082.4|20093|20081|20094.4|20082.4|20093|20081|1
1738771880000|2025-02-05 16:11:20|20090.5|20078.5|20091.6|20079.6|20093|20081|20090.5|20078.5|6
1738771890000|2025-02-05 16:11:30|20090.5|20078.5|20090.5|20078.5|20090.5|20078.5|20090.5|20078.5|3
1738771900000|2025-02-05 16:11:40|20088|20076|20091.6|20079.6|20091.6|20079.6|20088|20076|0
1738771910000|2025-02-05 16:11:50|20092.7|20080.7|20086.6|20074.6|20092.7|20080.7|20086.6|20074.6|12
1738771920000|2025-02-05 16:12:00|20086.7|20074.7|20092.8|20080.8|20093|20081|20086.7|20074.7|4
1738771930000|2025-02-05 16:12:10|20093|20081|20094.1|20082.1|20094.1|20082.1|20091.7|20079.7|9
1738771940000|2025-02-05 16:12:20|20090.2|20078.2|20090.2|20078.2|20090.5|20078.5|20090.2|20078.2|3
1738771950000|2025-02-05 16:12:30|20090.5|20078.5|20091.6|20079.6|20091.6|20079.6|20090.2|20078.2|4
1738771960000|2025-02-05 16:12:40|20093.9|20081.9|20094.1|20082.1|20094.1|20082.1|20092.8|20080.8|3
1738771970000|2025-02-05 16:12:50|20093.9|20081.9|20094.1|20082.1|20094.1|20082.1|20093.9|20081.9|0
1738771980000|2025-02-05 16:13:00|20095.3|20083.3|20096.4|20084.4|20096.4|20084.4|20094.1|20082.1|3
1738771990000|2025-02-05 16:13:10|20094.1|20082.1|20092.7|20080.7|20094.1|20082.1|20092.7|20080.7|4
1738772000000|2025-02-05 16:13:20|20092.8|20080.8|20099.1|20087.1|20099.1|20087.1|20092.7|20080.7|13
1738772010000|2025-02-05 16:13:30|20098.9|20086.9|20098.9|20086.9|20099.1|20087.1|20098.9|20086.9|4
1738772020000|2025-02-05 16:13:40|20099.1|20087.1|20098.9|20086.9|20099.1|20087.1|20098.9|20086.9|6
1738772030000|2025-02-05 16:13:50|20096.7|20084.7|20095.2|20083.2|20097.7|20085.7|20095.2|20083.2|3
1738772040000|2025-02-05 16:14:00|20096.6|20084.6|20093|20081|20096.6|20084.6|20090.5|20078.5|27
1738772050000|2025-02-05 16:14:10|20091.9|20079.9|20088|20076|20093|20081|20088|20076|1
1738772060000|2025-02-05 16:14:20|20089.4|20077.4|20094.2|20082.2|20094.2|20082.2|20089.4|20077.4|3
1738772070000|2025-02-05 16:14:30|20093.1|20081.1|20091.7|20079.7|20094.2|20082.2|20091.7|20079.7|9
1738772080000|2025-02-05 16:14:40|20089.2|20077.2|20090.5|20078.5|20090.5|20078.5|20088|20076|2
1738772090000|2025-02-05 16:14:50|20089.4|20077.4|20090.5|20078.5|20090.5|20078.5|20089.2|20077.2|3
1738772100000|2025-02-05 16:15:00|20089.4|20077.4|20091.7|20079.7|20091.9|20079.9|20089.4|20077.4|6
1738772110000|2025-02-05 16:15:10|20093|20081|20090.5|20078.5|20094.2|20082.2|20090.5|20078.5|15
1738772120000|2025-02-05 16:15:20|20091.6|20079.6|20090.5|20078.5|20091.6|20079.6|20088.1|20076.1|6
1738772130000|2025-02-05 16:15:30|20091.6|20079.6|20095.5|20083.5|20095.5|20083.5|20091.6|20079.6|2
1738772140000|2025-02-05 16:15:40|20099.4|20087.4|20095.5|20083.5|20099.4|20087.4|20095.5|20083.5|12
1738772150000|2025-02-05 16:15:50|20098.9|20086.9|20101.7|20089.7|20101.9|20089.9|20098|20086|19
1738772160000|2025-02-05 16:16:00|20103|20091|20104.4|20092.4|20104.4|20092.4|20101.9|20089.9|5
1738772170000|2025-02-05 16:16:10|20104.1|20092.1|20104.1|20092.1|20104.4|20092.4|20104.1|20092.1|13
1738772180000|2025-02-05 16:16:20|20103.9|20091.9|20104.1|20092.1|20104.1|20092.1|20102.7|20090.7|7
1738772190000|2025-02-05 16:16:30|20103.9|20091.9|20102.8|20090.8|20103.9|20091.9|20101.7|20089.7|6
1738772200000|2025-02-05 16:16:40|20101.7|20089.7|20104.1|20092.1|20104.1|20092.1|20100.2|20088.2|5
1738772210000|2025-02-05 16:16:50|20103.9|20091.9|20101.6|20089.6|20103.9|20091.9|20100.5|20088.5|13
1738772220000|2025-02-05 16:17:00|20100.5|20088.5|20100.2|20088.2|20101.6|20089.6|20100.2|20088.2|5
1738772230000|2025-02-05 16:17:10|20101.6|20089.6|20101.6|20089.6|20102.6|20090.6|20101.6|20089.6|3
1738772240000|2025-02-05 16:17:20|20100.5|20088.5|20100.5|20088.5|20101.6|20089.6|20100.5|20088.5|4
1738772260000|2025-02-05 16:17:40|20101.6|20089.6|20101.6|20089.6|20101.6|20089.6|20101.6|20089.6|2
1738772270000|2025-02-05 16:17:50|20101.4|20089.4|20102.6|20090.6|20103.9|20091.9|20101.4|20089.4|15
1738772280000|2025-02-05 16:18:00|20101.6|20089.6|20101.6|20089.6|20101.6|20089.6|20101.6|20089.6|0
1738772290000|2025-02-05 16:18:10|20103.9|20091.9|20104.1|20092.1|20104.1|20092.1|20103.9|20091.9|1
1738772300000|2025-02-05 16:18:20|20104|20092|20101.7|20089.7|20104|20092|20101.5|20089.5|6
1738772310000|2025-02-05 16:18:30|20104|20092|20104|20092|20104.2|20092.2|20103|20091|5
1738772320000|2025-02-05 16:18:40|20104.2|20092.2|20104.2|20092.2|20104.2|20092.2|20104.2|20092.2|19
1738772330000|2025-02-05 16:18:50|20113.9|20101.9|20112.6|20100.6|20113.9|20101.9|20111.4|20099.4|16
1738772340000|2025-02-05 16:19:00|20113.7|20101.7|20113.9|20101.9|20113.9|20101.9|20113.7|20101.7|0
1738772350000|2025-02-05 16:19:10|20113.7|20101.7|20108.9|20096.9|20113.7|20101.7|20108.9|20096.9|1
1738772360000|2025-02-05 16:19:20|20108.7|20096.7|20103|20091|20108.7|20096.7|20103|20091|11
1738772370000|2025-02-05 16:19:30|20102.9|20090.9|20110.1|20098.1|20110.1|20098.1|20102.9|20090.9|3
1738772380000|2025-02-05 16:19:40|20111.4|20099.4|20106.5|20094.5|20111.4|20099.4|20106.5|20094.5|4
1738772390000|2025-02-05 16:19:50|20104.4|20092.4|20104|20092|20104.4|20092.4|20102.9|20090.9|1
1738772400000|2025-02-05 16:20:00|20106.5|20094.5|20105.1|20093.1|20106.5|20094.5|20105.1|20093.1|2
1738772410000|2025-02-05 16:20:10|20104|20092|20104|20092|20104|20092|20099|20087|7
1738772420000|2025-02-05 16:20:20|20102.6|20090.6|20100.4|20088.4|20102.6|20090.6|20100.4|20088.4|2
1738772430000|2025-02-05 16:20:30|20101.5|20089.5|20102.8|20090.8|20102.8|20090.8|20100.4|20088.4|3
1738772440000|2025-02-05 16:20:40|20103.9|20091.9|20102.8|20090.8|20103.9|20091.9|20102.8|20090.8|8
1738772450000|2025-02-05 16:20:50|20101.7|20089.7|20100.3|20088.3|20101.7|20089.7|20099|20087|2
1738772460000|2025-02-05 16:21:00|20100.1|20088.1|20101.5|20089.5|20101.7|20089.7|20099|20087|2
1738772470000|2025-02-05 16:21:10|20101.7|20089.7|20101.5|20089.5|20101.7|20089.7|20101.5|20089.5|0
1738772480000|2025-02-05 16:21:20|||||||||2
1738772490000|2025-02-05 16:21:30|20101.4|20089.4|20101.4|20089.4|20101.4|20089.4|20100.3|20088.3|3
1738772500000|2025-02-05 16:21:40|20101.2|20089.2|20100.1|20088.1|20102.5|20090.5|20098.9|20086.9|16
1738772510000|2025-02-05 16:21:50|20101.2|20089.2|20101.4|20089.4|20102.5|20090.5|20101.2|20089.2|1
1738772520000|2025-02-05 16:22:00|20101.2|20089.2|20101.2|20089.2|20101.2|20089.2|20101.2|20089.2|0
1738772530000|2025-02-05 16:22:10|20100.1|20088.1|20101.2|20089.2|20101.2|20089.2|20100.1|20088.1|2
1738772540000|2025-02-05 16:22:20|20100.1|20088.1|20102.5|20090.5|20102.5|20090.5|20098.9|20086.9|14
1738772550000|2025-02-05 16:22:30|20102.3|20090.3|20100.1|20088.1|20102.3|20090.3|20100.1|20088.1|1
1738772560000|2025-02-05 16:22:40|20101.4|20089.4|20101.4|20089.4|20101.4|20089.4|20100.1|20088.1|4
1738772580000|2025-02-05 16:23:00|20101.2|20089.2|20101.4|20089.4|20101.4|20089.4|20101.2|20089.2|8
1738772590000|2025-02-05 16:23:10|20101.2|20089.2|20101.4|20089.4|20101.4|20089.4|20100.1|20088.1|4
1738772600000|2025-02-05 16:23:20|20100.1|20088.1|20100.1|20088.1|20100.1|20088.1|20099|20087|13
1738772610000|2025-02-05 16:23:30|20099|20087|20098.9|20086.9|20100.3|20088.3|20098.9|20086.9|0
1738772620000|2025-02-05 16:23:40|20099|20087|20099|20087|20099|20087|20098.9|20086.9|0
1738772630000|2025-02-05 16:23:50|20098.9|20086.9|20094|20082|20098.9|20086.9|20094|20082|4
1738772640000|2025-02-05 16:24:00|20094.2|20082.2|20089|20077|20095.1|20083.1|20087.9|20075.9|14
1738772650000|2025-02-05 16:24:10|20089.2|20077.2|20091.5|20079.5|20091.5|20079.5|20089|20077|0
1738772660000|2025-02-05 16:24:20|20092.6|20080.6|20093.9|20081.9|20093.9|20081.9|20092.6|20080.6|2
1738772670000|2025-02-05 16:24:30|20094|20082|20091.5|20079.5|20094|20082|20091.5|20079.5|9
1738772680000|2025-02-05 16:24:40|20091.4|20079.4|20089|20077|20091.5|20079.5|20087.9|20075.9|1
1738772690000|2025-02-05 16:24:50|20087.9|20075.9|20092.8|20080.8|20092.8|20080.8|20087.6|20075.6|2
1738772700000|2025-02-05 16:25:00|20090.1|20078.1|20089|20077|20092.6|20080.6|20088.8|20076.8|21
1738772720000|2025-02-05 16:25:20|20088.8|20076.8|20087.6|20075.6|20088.8|20076.8|20087.6|20075.6|2
1738772730000|2025-02-05 16:25:30|20087.8|20075.8|20086.3|20074.3|20088.8|20076.8|20086.3|20074.3|1
1738772740000|2025-02-05 16:25:40|20086.5|20074.5|20092.6|20080.6|20092.6|20080.6|20086.5|20074.5|7
1738772750000|2025-02-05 16:25:50|20093.8|20081.8|20099.8|20087.8|20099.8|20087.8|20093.8|20081.8|14
1738772760000|2025-02-05 16:26:00|20100.9|20088.9|20098.7|20086.7|20100.9|20088.9|20098.7|20086.7|4
1738772770000|2025-02-05 16:26:10|20099.8|20087.8|20103.5|20091.5|20103.5|20091.5|20099.8|20087.8|2
1738772780000|2025-02-05 16:26:20|20103.4|20091.4|20100.1|20088.1|20103.5|20091.5|20099.9|20087.9|4
1738772790000|2025-02-05 16:26:30|20099.9|20087.9|20102.3|20090.3|20102.3|20090.3|20099.9|20087.9|2
1738772800000|2025-02-05 16:26:40|20101.2|20089.2|20101|20089|20102.3|20090.3|20099.8|20087.8|0
1738772810000|2025-02-05 16:26:50|20102.3|20090.3|20103.5|20091.5|20103.5|20091.5|20102.3|20090.3|3
1738772820000|2025-02-05 16:27:00|20101.2|20089.2|20101|20089|20103.5|20091.5|20101|20089|16
1738772830000|2025-02-05 16:27:10|20102.3|20090.3|20105.7|20093.7|20105.7|20093.7|20102.3|20090.3|15
1738772840000|2025-02-05 16:27:20|20105.5|20093.5|20102.1|20090.1|20105.5|20093.5|20102.1|20090.1|2
1738772850000|2025-02-05 16:27:30|20102.3|20090.3|20102.3|20090.3|20102.3|20090.3|20102.3|20090.3|1
1738772860000|2025-02-05 16:27:40|20102.1|20090.1|20104.6|20092.6|20104.6|20092.6|20102.1|20090.1|3
1738772870000|2025-02-05 16:27:50|||||||||2
1738772880000|2025-02-05 16:28:00|20105.7|20093.7|20105.7|20093.7|20105.7|20093.7|20105.7|20093.7|2
1738772890000|2025-02-05 16:28:10|20102.3|20090.3|20102.3|20090.3|20102.3|20090.3|20102.3|20090.3|3
1738772900000|2025-02-05 16:28:20|20102.1|20090.1|20099.9|20087.9|20102.1|20090.1|20099.9|20087.9|4
1738772920000|2025-02-05 16:28:40|20097.6|20085.6|20097.6|20085.6|20097.6|20085.6|20097.6|20085.6|2
1738772930000|2025-02-05 16:28:50|20100.1|20088.1|20101.2|20089.2|20101.2|20089.2|20099.9|20087.9|2
1738772940000|2025-02-05 16:29:00|||||||||1
1738772950000|2025-02-05 16:29:10|20101|20089|20098.7|20086.7|20101.2|20089.2|20098.7|20086.7|10
1738772960000|2025-02-05 16:29:20|20097.6|20085.6|20097.6|20085.6|20097.6|20085.6|20097.6|20085.6|4
1738772970000|2025-02-05 16:29:30|20098.7|20086.7|20101.2|20089.2|20101.2|20089.2|20097.6|20085.6|2
1738772980000|2025-02-05 16:29:40|20098.7|20086.7|20096|20084|20098.7|20086.7|20096|20084|8
1738772990000|2025-02-05 16:29:50|20095.8|20083.8|20093.5|20081.5|20095.8|20083.8|20093.5|20081.5|2
1738773000000|2025-02-05 16:30:00|20093.7|20081.7|20094.9|20082.9|20094.9|20082.9|20093.7|20081.7|5
1738773010000|2025-02-05 16:30:10|20094.8|20082.8|20096.2|20084.2|20096.2|20084.2|20094.8|20082.8|0
1738773020000|2025-02-05 16:30:20|20096|20084|20097.2|20085.2|20098.5|20086.5|20096|20084|12
1738773030000|2025-02-05 16:30:30|||||||||1
1738773040000|2025-02-05 16:30:40|20098.5|20086.5|20098.5|20086.5|20098.5|20086.5|20098.5|20086.5|4
1738773050000|2025-02-05 16:30:50|||||||||2
1738773060000|2025-02-05 16:31:00|||||||||1
1738773080000|2025-02-05 16:31:20|20097.4|20085.4|20098.5|20086.5|20098.5|20086.5|20097.4|20085.4|6
1738773090000|2025-02-05 16:31:30|20100.7|20088.7|20099.6|20087.6|20100.7|20088.7|20098.5|20086.5|10
1738773100000|2025-02-05 16:31:40|20098.5|20086.5|20100.7|20088.7|20100.7|20088.7|20098.5|20086.5|1
1738773110000|2025-02-05 16:31:50|20113.3|20101.3|20113.3|20101.3|20118.2|20106.2|20113.3|20101.3|11
1738773120000|2025-02-05 16:32:00|20110.8|20098.8|20109.7|20097.7|20111|20099|20109.7|20097.7|6
1738773130000|2025-02-05 16:32:10|20109.6|20097.6|20108.6|20096.6|20109.7|20097.7|20108.6|20096.6|2
1738773140000|2025-02-05 16:32:20|20108.5|20096.5|20107.4|20095.4|20108.6|20096.6|20107.2|20095.2|3
1738773150000|2025-02-05 16:32:30|20107.6|20095.6|20107.6|20095.6|20107.6|20095.6|20107.4|20095.4|0
1738773160000|2025-02-05 16:32:40|20108.6|20096.6|20105|20093|20108.8|20096.8|20105|20093|9
1738773170000|2025-02-05 16:32:50|20106.1|20094.1|20107.7|20095.7|20107.7|20095.7|20105|20093|6
1738773180000|2025-02-05 16:33:00|20108.8|20096.8|20115|20103|20115|20103|20108.8|20096.8|8
1738773190000|2025-02-05 16:33:10|20114|20102|20114|20102|20114|20102|20114|20102|0
1738773200000|2025-02-05 16:33:20|20113.8|20101.8|20113.8|20101.8|20116.1|20104.1|20113.8|20101.8|7
1738773210000|2025-02-05 16:33:30|20112.7|20100.7|20104.1|20092.1|20112.7|20100.7|20104.1|20092.1|8
1738773220000|2025-02-05 16:33:40|20106.5|20094.5|20104.1|20092.1|20106.5|20094.5|20104.1|20092.1|3
1738773240000|2025-02-05 16:34:00|20103.9|20091.9|20101.4|20089.4|20103.9|20091.9|20101.4|20089.4|1
1738773250000|2025-02-05 16:34:10|20102.5|20090.5|20106.3|20094.3|20106.3|20094.3|20102.5|20090.5|2
1738773260000|2025-02-05 16:34:20|20103.9|20091.9|20105.2|20093.2|20105.2|20093.2|20103.9|20091.9|2
1738773270000|2025-02-05 16:34:30|20106.3|20094.3|20101.4|20089.4|20106.3|20094.3|20101.4|20089.4|7
1738773280000|2025-02-05 16:34:40|20101.3|20089.3|20101.3|20089.3|20101.3|20089.3|20101.3|20089.3|0
1738773290000|2025-02-05 16:34:50|20101.4|20089.4|20101.4|20089.4|20102.5|20090.5|20101.4|20089.4|1
1738773300000|2025-02-05 16:35:00|20103.9|20091.9|20101.3|20089.3|20103.9|20091.9|20101.3|20089.3|2
1738773310000|2025-02-05 16:35:10|20101.4|20089.4|20100|20088|20101.4|20089.4|20100|20088|3
1738773320000|2025-02-05 16:35:20|20098.9|20086.9|20098.8|20086.8|20098.9|20086.9|20098.8|20086.8|10
1738773330000|2025-02-05 16:35:30|20098.6|20086.6|20095|20083|20098.6|20086.6|20095|20083|4
1738773340000|2025-02-05 16:35:40|20096.3|20084.3|20097.7|20085.7|20098.5|20086.5|20096.3|20084.3|5
1738773350000|2025-02-05 16:35:50|20097.5|20085.5|20098.8|20086.8|20098.8|20086.8|20097.5|20085.5|0
1738773360000|2025-02-05 16:36:00|20100|20088|20097.8|20085.8|20101.3|20089.3|20097.8|20085.8|9
1738773370000|2025-02-05 16:36:10|20098.9|20086.9|20098.9|20086.9|20098.9|20086.9|20098.9|20086.9|0
1738773380000|2025-02-05 16:36:20|20100|20088|20098.8|20086.8|20100|20088|20098.8|20086.8|1
1738773390000|2025-02-05 16:36:30|20098.9|20086.9|20098.8|20086.8|20100|20088|20098.8|20086.8|12
1738773400000|2025-02-05 16:36:40|20099.9|20087.9|20098.8|20086.8|20101.1|20089.1|20098.6|20086.6|12
1738773410000|2025-02-05 16:36:50|20098.5|20086.5|20097.4|20085.4|20098.5|20086.5|20097.4|20085.4|1
1738773420000|2025-02-05 16:37:00|20096.1|20084.1|20096.3|20084.3|20098.6|20086.6|20096.1|20084.1|4
1738773430000|2025-02-05 16:37:10|20093.9|20081.9|20091.4|20079.4|20093.9|20081.9|20090.2|20078.2|9
1738773440000|2025-02-05 16:37:20|20089.1|20077.1|20086.6|20074.6|20089.1|20077.1|20086.6|20074.6|4
1738773450000|2025-02-05 16:37:30|20086.9|20074.9|20091.6|20079.6|20091.7|20079.7|20086.9|20074.9|10
1738773460000|2025-02-05 16:37:40|20089.1|20077.1|20085.6|20073.6|20090.3|20078.3|20084.2|20072.2|18
1738773470000|2025-02-05 16:37:50|20086.9|20074.9|20089.2|20077.2|20089.2|20077.2|20086.6|20074.6|7
1738773480000|2025-02-05 16:38:00|20090.3|20078.3|20094.2|20082.2|20094.2|20082.2|20089.2|20077.2|7
1738773490000|2025-02-05 16:38:10|20092.8|20080.8|20091.7|20079.7|20092.8|20080.8|20091.7|20079.7|1
1738773500000|2025-02-05 16:38:20|20090.6|20078.6|20088.1|20076.1|20090.6|20078.6|20088.1|20076.1|17
1738773510000|2025-02-05 16:38:30|20086.9|20074.9|20088.1|20076.1|20088.1|20076.1|20086.9|20074.9|5
1738773520000|2025-02-05 16:38:40|20088|20076|20088.1|20076.1|20088.1|20076.1|20088|20076|0
1738773540000|2025-02-05 16:39:00|20089.2|20077.2|20094.1|20082.1|20094.2|20082.2|20089.2|20077.2|22
1738773550000|2025-02-05 16:39:10|20094.2|20082.2|20091.7|20079.7|20094.2|20082.2|20091.7|20079.7|6
1738773560000|2025-02-05 16:39:20|20094.2|20082.2|20094.2|20082.2|20095.3|20083.3|20092.8|20080.8|9
1738773570000|2025-02-05 16:39:30|20095.3|20083.3|20093|20081|20096.4|20084.4|20093|20081|6
1738773580000|2025-02-05 16:39:40|20093.1|20081.1|20096.6|20084.6|20096.7|20084.7|20093.1|20081.1|4
1738773590000|2025-02-05 16:39:50|20096.7|20084.7|20095.5|20083.5|20096.7|20084.7|20095.5|20083.5|2
1738773600000|2025-02-05 16:40:00|20096.6|20084.6|20096.6|20084.6|20096.6|20084.6|20094.2|20082.2|11
1738773610000|2025-02-05 16:40:10|20094.2|20082.2|20093|20081|20094.2|20082.2|20092.8|20080.8|3
1738773620000|2025-02-05 16:40:20|20091.7|20079.7|20091.7|20079.7|20091.7|20079.7|20091.7|20079.7|0
1738773630000|2025-02-05 16:40:30|20089.4|20077.4|20089.2|20077.2|20089.4|20077.4|20088.1|20076.1|1
1738773640000|2025-02-05 16:40:40|20088.1|20076.1|20089.2|20077.2|20089.2|20077.2|20088.1|20076.1|17
1738773650000|2025-02-05 16:40:50|20089.1|20077.1|20089.2|20077.2|20089.2|20077.2|20089.1|20077.1|0
1738773660000|2025-02-05 16:41:00|20089.1|20077.1|20091.6|20079.6|20091.7|20079.7|20089.1|20077.1|10
1738773670000|2025-02-05 16:41:10|20093|20081|20095.6|20083.6|20095.6|20083.6|20091.7|20079.7|7
1738773680000|2025-02-05 16:41:20|20096.7|20084.7|20096.7|20084.7|20096.9|20084.9|20096.7|20084.7|8
1738773690000|2025-02-05 16:41:30|20095.6|20083.6|20095.6|20083.6|20095.6|20083.6|20095.6|20083.6|2
1738773700000|2025-02-05 16:41:40|20094.4|20082.4|20096.9|20084.9|20096.9|20084.9|20094.2|20082.2|9
1738773710000|2025-02-05 16:41:50|20096.7|20084.7|20094.4|20082.4|20096.7|20084.7|20094.2|20082.2|3
1738773720000|2025-02-05 16:42:00|20094.5|20082.5|20097|20085|20097|20085|20094.5|20082.5|3
1738773730000|2025-02-05 16:42:10|20099.5|20087.5|20099.5|20087.5|20099.5|20087.5|20099.5|20087.5|2
1738773750000|2025-02-05 16:42:30|20099.4|20087.4|20102|20090|20102|20090|20099.4|20087.4|14
1738773770000|2025-02-05 16:42:50|20101.9|20089.9|20099.5|20087.5|20101.9|20089.9|20099.5|20087.5|9
1738773780000|2025-02-05 16:43:00|20100.8|20088.8|20101.9|20089.9|20104.5|20092.5|20100.8|20088.8|56
1738773790000|2025-02-05 16:43:10|20102|20090|20100.6|20088.6|20102|20090|20099.5|20087.5|4
1738773800000|2025-02-05 16:43:20|20099.5|20087.5|20099.4|20087.4|20100.6|20088.6|20099.4|20087.4|0
1738773810000|2025-02-05 16:43:30|20099.5|20087.5|20099.4|20087.4|20099.5|20087.5|20099.4|20087.4|4
1738773820000|2025-02-05 16:43:40|20099.5|20087.5|20100.6|20088.6|20100.9|20088.9|20099.5|20087.5|4
1738773830000|2025-02-05 16:43:50|20099.5|20087.5|20099.5|20087.5|20099.5|20087.5|20099.4|20087.4|0
1738773840000|2025-02-05 16:44:00|20099.7|20087.7|20104.5|20092.5|20104.5|20092.5|20099.7|20087.7|6
1738773850000|2025-02-05 16:44:10|20104.7|20092.7|20102|20090|20104.7|20092.7|20102|20090|52
1738773860000|2025-02-05 16:44:20|20100.8|20088.8|20103.4|20091.4|20103.4|20091.4|20100.8|20088.8|4
1738773870000|2025-02-05 16:44:30|20104.5|20092.5|20103.7|20091.7|20104.8|20092.8|20103.6|20091.6|12
1738773880000|2025-02-05 16:44:40|20104.8|20092.8|20103.6|20091.6|20104.8|20092.8|20103.6|20091.6|3
1738773890000|2025-02-05 16:44:50|20103.7|20091.7|20103.7|20091.7|20103.7|20091.7|20103.6|20091.6|2
1738773900000|2025-02-05 16:45:00|20103.6|20091.6|20109.5|20097.5|20111.9|20099.9|20103.6|20091.6|8
1738773910000|2025-02-05 16:45:10|20115.6|20103.6|20113.1|20101.1|20115.6|20103.6|20113.1|20101.1|8
1738773920000|2025-02-05 16:45:20|20113.4|20101.4|20113.4|20101.4|20114.5|20102.5|20113.3|20101.3|2
1738773930000|2025-02-05 16:45:30|20112.3|20100.3|20110.9|20098.9|20114.5|20102.5|20110.9|20098.9|4
1738773940000|2025-02-05 16:45:40|20109.8|20097.8|20109.8|20097.8|20109.8|20097.8|20109.8|20097.8|13
1738773960000|2025-02-05 16:46:00|20105|20093|20105.1|20093.1|20105.1|20093.1|20102.6|20090.6|8
1738773970000|2025-02-05 16:46:10|20102.6|20090.6|20102.6|20090.6|20102.6|20090.6|20102.6|20090.6|6
1738773980000|2025-02-05 16:46:20|20101.5|20089.5|20101.4|20089.4|20103.7|20091.7|20101.4|20089.4|0
1738773990000|2025-02-05 16:46:30|20102.5|20090.5|20102.5|20090.5|20103.7|20091.7|20102.5|20090.5|0
1738774000000|2025-02-05 16:46:40|20098.9|20086.9|20092.6|20080.6|20098.9|20086.9|20091.5|20079.5|5
1738774010000|2025-02-05 16:46:50|20092.5|20080.5|20087.8|20075.8|20092.5|20080.5|20086.4|20074.4|10
1738774020000|2025-02-05 16:47:00|20089|20077|20076.9|20064.9|20089|20077|20076.9|20064.9|15
1738774030000|2025-02-05 16:47:10|20077.9|20065.9|20084.2|20072.2|20084.2|20072.2|20077.9|20065.9|4
1738774040000|2025-02-05 16:47:20|20085.3|20073.3|20085.3|20073.3|20085.4|20073.4|20085.3|20073.3|2
1738774050000|2025-02-05 16:47:30|20087.9|20075.9|20090.4|20078.4|20090.4|20078.4|20087.9|20075.9|2
1738774060000|2025-02-05 16:47:40|20090.3|20078.3|20090.3|20078.3|20090.4|20078.4|20089|20077|13
1738774070000|2025-02-05 16:47:50|20090.4|20078.4|20091.5|20079.5|20091.5|20079.5|20090.4|20078.4|1
1738774080000|2025-02-05 16:48:00|20092.8|20080.8|20094|20082|20094|20082|20092.8|20080.8|1
1738774090000|2025-02-05 16:48:10|20095.3|20083.3|20097.6|20085.6|20097.6|20085.6|20095.3|20083.3|2
1738774100000|2025-02-05 16:48:20|20096.5|20084.5|20095.1|20083.1|20096.5|20084.5|20092.9|20080.9|19
1738774110000|2025-02-05 16:48:30|20094|20082|20094|20082|20094|20082|20093.9|20081.9|1
1738774120000|2025-02-05 16:48:40|20093.9|20081.9|20094|20082|20094|20082|20093.9|20081.9|3
1738774130000|2025-02-05 16:48:50|20095.1|20083.1|20100.1|20088.1|20100.1|20088.1|20095.1|20083.1|1
1738774150000|2025-02-05 16:49:10|20102.6|20090.6|20102.5|20090.5|20102.6|20090.6|20102.5|20090.5|4
1738774160000|2025-02-05 16:49:20|20100|20088|20102.5|20090.5|20102.6|20090.6|20100|20088|6
1738774170000|2025-02-05 16:49:30|||||||||2
1738774180000|2025-02-05 16:49:40|20102.6|20090.6|20102.6|20090.6|20102.6|20090.6|20102.6|20090.6|0
1738774190000|2025-02-05 16:49:50|||||||||1
1738774200000|2025-02-05 16:50:00|20102.5|20090.5|20103.7|20091.7|20104.8|20092.8|20102.5|20090.5|15
1738774210000|2025-02-05 16:50:10|20102.5|20090.5|20102.5|20090.5|20102.6|20090.6|20102.3|20090.3|2
1738774220000|2025-02-05 16:50:20|20101.2|20089.2|20101.2|20089.2|20101.2|20089.2|20100.1|20088.1|5
1738774230000|2025-02-05 16:50:30|20100.1|20088.1|20100.1|20088.1|20100.1|20088.1|20100.1|20088.1|2
1738774240000|2025-02-05 16:50:40|20100.3|20088.3|20101.2|20089.2|20101.4|20089.4|20100.3|20088.3|1
1738774250000|2025-02-05 16:50:50|||||||||3
1738774260000|2025-02-05 16:51:00|20101.4|20089.4|20104.9|20092.9|20106.2|20094.2|20101.4|20089.4|8
1738774270000|2025-02-05 16:51:10|20106.2|20094.2|20103.7|20091.7|20107.4|20095.4|20102.6|20090.6|5
1738774280000|2025-02-05 16:51:20|20104.9|20092.9|20102.4|20090.4|20104.9|20092.9|20102.4|20090.4|7
1738774290000|2025-02-05 16:51:30|20102.6|20090.6|20102.6|20090.6|20102.6|20090.6|20102.6|20090.6|0
1738774310000|2025-02-05 16:51:50|20102.8|20090.8|20105.1|20093.1|20105.1|20093.1|20102.8|20090.8|3
1738774320000|2025-02-05 16:52:00|20102.6|20090.6|20105.1|20093.1|20105.1|20093.1|20102.4|20090.4|3
1738774330000|2025-02-05 16:52:10|20106.2|20094.2|20107.4|20095.4|20107.4|20095.4|20106.2|20094.2|12
1738774340000|2025-02-05 16:52:20|20107.3|20095.3|20107.4|20095.4|20107.4|20095.4|20105.1|20093.1|6
1738774350000|2025-02-05 16:52:30|20105.1|20093.1|20102.6|20090.6|20105.1|20093.1|20102.6|20090.6|4
1738774360000|2025-02-05 16:52:40|20101.3|20089.3|20098.8|20086.8|20101.3|20089.3|20098.8|20086.8|4
1738774370000|2025-02-05 16:52:50|20099|20087|20102.6|20090.6|20102.6|20090.6|20099|20087|2
1738774380000|2025-02-05 16:53:00|20103.7|20091.7|20103.7|20091.7|20103.7|20091.7|20103.7|20091.7|3
1738774390000|2025-02-05 16:53:10|20102.6|20090.6|20103.7|20091.7|20105.1|20093.1|20102.6|20090.6|10
1738774400000|2025-02-05 16:53:20|20104.2|20092.2|20107.9|20095.9|20107.9|20095.9|20104.2|20092.2|12
1738774410000|2025-02-05 16:53:30|20108.1|20096.1|20107.9|20095.9|20108.1|20096.1|20106.8|20094.8|4
1738774420000|2025-02-05 16:53:40|20106.5|20094.5|20108.1|20096.1|20108.1|20096.1|20106.5|20094.5|13
1738774430000|2025-02-05 16:53:50|20107.9|20095.9|20110.1|20098.1|20112.4|20100.4|20107.9|20095.9|13
1738774440000|2025-02-05 16:54:00|20110.2|20098.2|20110.2|20098.2|20111.3|20099.3|20110.1|20098.1|5
1738774450000|2025-02-05 16:54:10|20110.1|20098.1|20112.4|20100.4|20112.4|20100.4|20110.1|20098.1|10
1738774460000|2025-02-05 16:54:20|20111.3|20099.3|20110.1|20098.1|20111.3|20099.3|20110.1|20098.1|4
1738774470000|2025-02-05 16:54:30|20109.9|20097.9|20111.2|20099.2|20111.2|20099.2|20109.9|20097.9|4
1738774480000|2025-02-05 16:54:40|20112.4|20100.4|20110.1|20098.1|20112.4|20100.4|20110.1|20098.1|1
1738774490000|2025-02-05 16:54:50|20109.9|20097.9|20107.7|20095.7|20109.9|20097.9|20107.7|20095.7|11
1738774500000|2025-02-05 16:55:00|20107.6|20095.6|20107.7|20095.7|20107.7|20095.7|20107.6|20095.6|1
1738774510000|2025-02-05 16:55:10|20107.6|20095.6|20107.7|20095.7|20107.7|20095.7|20107.6|20095.6|13
1738774520000|2025-02-05 16:55:20|20107.6|20095.6|20107.6|20095.6|20107.6|20095.6|20106.3|20094.3|2
1738774530000|2025-02-05 16:55:30|20105.2|20093.2|20106.5|20094.5|20106.5|20094.5|20105.2|20093.2|13
1738774540000|2025-02-05 16:55:40|20108.8|20096.8|20110.2|20098.2|20110.2|20098.2|20108.8|20096.8|14
1738774550000|2025-02-05 16:55:50|20111.3|20099.3|20110.2|20098.2|20111.3|20099.3|20110.2|20098.2|2
1738774560000|2025-02-05 16:56:00|20111.3|20099.3|20107.7|20095.7|20111.3|20099.3|20107.7|20095.7|3
1738774570000|2025-02-05 16:56:10|||||||||4
1738774580000|2025-02-05 16:56:20|20103|20091|20100.4|20088.4|20103|20091|20100.4|20088.4|19
1738774590000|2025-02-05 16:56:30|20099.3|20087.3|20096.8|20084.8|20099.3|20087.3|20091.8|20079.8|10
1738774600000|2025-02-05 16:56:40|20096.6|20084.6|20092.9|20080.9|20096.8|20084.8|20092.9|20080.9|7
1738774610000|2025-02-05 16:56:50|20093|20081|20093|20081|20093|20081|20093|20081|0
1738774620000|2025-02-05 16:57:00|20091.8|20079.8|20092.9|20080.9|20093|20081|20091.8|20079.8|5
1738774630000|2025-02-05 16:57:10|20093|20081|20090.4|20078.4|20093|20081|20090.4|20078.4|1
1738774640000|2025-02-05 16:57:20|20090.5|20078.5|20095.2|20083.2|20095.2|20083.2|20090.4|20078.4|4
1738774650000|2025-02-05 16:57:30|20095.4|20083.4|20095.4|20083.4|20097.7|20085.7|20095.4|20083.4|7
1738774660000|2025-02-05 16:57:40|20095.1|20083.1|20095.4|20083.4|20095.4|20083.4|20092.9|20080.9|3
1738774670000|2025-02-05 16:57:50|20096.5|20084.5|20092.9|20080.9|20096.5|20084.5|20092.9|20080.9|3
1738774680000|2025-02-05 16:58:00|20096.5|20084.5|20097.7|20085.7|20097.7|20085.7|20096.5|20084.5|3
1738774690000|2025-02-05 16:58:10|20097.9|20085.9|20100.2|20088.2|20100.2|20088.2|20097.9|20085.9|2
1738774700000|2025-02-05 16:58:20|20100.4|20088.4|20100.4|20088.4|20101.5|20089.5|20100.4|20088.4|5
1738774710000|2025-02-05 16:58:30|20097.9|20085.9|20097.9|20085.9|20097.9|20085.9|20097.9|20085.9|3
1738774720000|2025-02-05 16:58:40|20096.6|20084.6|20095.4|20083.4|20099|20087|20095.4|20083.4|7
1738774730000|2025-02-05 16:58:50|20096.5|20084.5|20095.2|20083.2|20096.5|20084.5|20095.2|20083.2|0
1738774740000|2025-02-05 16:59:00|20093|20081|20093|20081|20093|20081|20093|20081|2
1738774750000|2025-02-05 16:59:10|20092.9|20080.9|20094|20082|20094|20082|20092.9|20080.9|19
1738774760000|2025-02-05 16:59:20|20092.9|20080.9|20101.3|20089.3|20101.3|20089.3|20092.9|20080.9|13
1738774770000|2025-02-05 16:59:30|20102.4|20090.4|20099|20087|20102.4|20090.4|20099|20087|9
1738774780000|2025-02-05 16:59:40|20097.7|20085.7|20098.8|20086.8|20099|20087|20097.7|20085.7|1
1738774790000|2025-02-05 16:59:50|20097.7|20085.7|20097.5|20085.5|20099|20087|20097.5|20085.5|3
1738774800000|2025-02-05 17:00:00|20097.4|20085.4|20097.4|20085.4|20097.5|20085.5|20097.4|20085.4|2
1738774810000|2025-02-05 17:00:10|20097.5|20085.5|20099.9|20087.9|20099.9|20087.9|20097.4|20085.4|2
1738774820000|2025-02-05 17:00:20|20098.6|20086.6|20097.4|20085.4|20098.6|20086.6|20097.4|20085.4|2
1738774830000|2025-02-05 17:00:30|20096.3|20084.3|20097.5|20085.5|20099.7|20087.7|20096.3|20084.3|11
1738774840000|2025-02-05 17:00:40|20097.7|20085.7|20098.8|20086.8|20098.8|20086.8|20097.7|20085.7|1
1738774850000|2025-02-05 17:00:50|20097.5|20085.5|20097.5|20085.5|20097.5|20085.5|20097.4|20085.4|1
1738774870000|2025-02-05 17:01:10|20097.4|20085.4|20097.4|20085.4|20097.4|20085.4|20097.4|20085.4|2
1738774880000|2025-02-05 17:01:20|20097.5|20085.5|20098.8|20086.8|20100|20088|20097.5|20085.5|10
1738774890000|2025-02-05 17:01:30|20099.9|20087.9|20097.5|20085.5|20099.9|20087.9|20097.5|20085.5|7
1738774900000|2025-02-05 17:01:40|20097.4|20085.4|20095.4|20083.4|20097.5|20085.5|20095.2|20083.2|4
1738774910000|2025-02-05 17:01:50|20095.2|20083.2|20095.2|20083.2|20095.2|20083.2|20095.2|20083.2|0
1738774920000|2025-02-05 17:02:00|20097.4|20085.4|20097.7|20085.7|20097.7|20085.7|20096.4|20084.4|5
1738774930000|2025-02-05 17:02:10|20097.5|20085.5|20098.9|20086.9|20099.1|20087.1|20097.5|20085.5|15
1738774940000|2025-02-05 17:02:20|20099.1|20087.1|20095.3|20083.3|20099.1|20087.1|20095.3|20083.3|3
1738774950000|2025-02-05 17:02:30|20096.4|20084.4|20090.3|20078.3|20099.1|20087.1|20090.3|20078.3|16
1738774960000|2025-02-05 17:02:40|20093.9|20081.9|20082.1|20070.1|20093.9|20081.9|20078.2|20066.2|67
1738774970000|2025-02-05 17:02:50|20083.2|20071.2|20079.3|20067.3|20083.2|20071.2|20078.3|20066.3|2
1738774980000|2025-02-05 17:03:00|20078.2|20066.2|20073.2|20061.2|20078.2|20066.2|20073.2|20061.2|46
1738774990000|2025-02-05 17:03:10|20070.7|20058.7|20073.2|20061.2|20073.2|20061.2|20070.7|20058.7|5
1738775000000|2025-02-05 17:03:20|20070.8|20058.8|20059.6|20047.6|20070.8|20058.8|20059.6|20047.6|16
1738775010000|2025-02-05 17:03:30|20061.9|20049.9|20068.5|20056.5|20068.5|20056.5|20061.9|20049.9|8
1738775020000|2025-02-05 17:03:40|20070.7|20058.7|20071.9|20059.9|20071.9|20059.9|20069.6|20057.6|13
1738775030000|2025-02-05 17:03:50|20073|20061|20062.1|20050.1|20074.4|20062.4|20062.1|20050.1|31
1738775040000|2025-02-05 17:04:00|20061|20049|20055|20043|20062.1|20050.1|20053.9|20041.9|25
1738775050000|2025-02-05 17:04:10|20055.2|20043.2|20051.4|20039.4|20056.3|20044.3|20051.4|20039.4|19
1738775060000|2025-02-05 17:04:20|20051.1|20039.1|20047.9|20035.9|20051.1|20039.1|20046.4|20034.4|14
1738775070000|2025-02-05 17:04:30|20048.9|20036.9|20051.3|20039.3|20051.3|20039.3|20048.9|20036.9|7
1738775080000|2025-02-05 17:04:40|20050.2|20038.2|20057.4|20045.4|20059.6|20047.6|20050.2|20038.2|23
1738775090000|2025-02-05 17:04:50|20055|20043|20059.7|20047.7|20059.7|20047.7|20054.9|20042.9|6
1738775100000|2025-02-05 17:05:00|20059.6|20047.6|20067.1|20055.1|20067.1|20055.1|20059.6|20047.6|4
1738775110000|2025-02-05 17:05:10|20065.8|20053.8|20068.5|20056.5|20068.5|20056.5|20064.6|20052.6|5
1738775120000|2025-02-05 17:05:20|20069.6|20057.6|20077.1|20065.1|20077.1|20065.1|20069.6|20057.6|19
1738775130000|2025-02-05 17:05:30|20076|20064|20073.1|20061.1|20076|20064|20073.1|20061.1|1
1738775140000|2025-02-05 17:05:40|20072.1|20060.1|20073.5|20061.5|20073.5|20061.5|20068.5|20056.5|16
1738775150000|2025-02-05 17:05:50|20073.3|20061.3|20073.3|20061.3|20073.3|20061.3|20073.3|20061.3|0
1738775160000|2025-02-05 17:06:00|20074.6|20062.6|20075.8|20063.8|20075.8|20063.8|20074.6|20062.6|6
1738775170000|2025-02-05 17:06:10|20073.5|20061.5|20067.4|20055.4|20073.5|20061.5|20067.4|20055.4|7
1738775180000|2025-02-05 17:06:20|20066.3|20054.3|20063.5|20051.5|20066.3|20054.3|20063.5|20051.5|5
1738775190000|2025-02-05 17:06:30|20063.6|20051.6|20068.5|20056.5|20069.5|20057.5|20063.5|20051.5|8
1738775200000|2025-02-05 17:06:40|20067.4|20055.4|20067.4|20055.4|20067.4|20055.4|20067.4|20055.4|4
1738775210000|2025-02-05 17:06:50|20066|20054|20068.5|20056.5|20068.5|20056.5|20066|20054|5
1738775220000|2025-02-05 17:07:00|20068.8|20056.8|20068.5|20056.5|20069.9|20057.9|20068.5|20056.5|0
1738775230000|2025-02-05 17:07:10|20061.3|20049.3|20052.4|20040.4|20061.3|20049.3|20051.3|20039.3|19
1738775240000|2025-02-05 17:07:20|20052.5|20040.5|20053.8|20041.8|20053.8|20041.8|20052.5|20040.5|2
1738775250000|2025-02-05 17:07:30|20053.4|20041.4|20045.2|20033.2|20053.4|20041.4|20045.2|20033.2|14
1738775260000|2025-02-05 17:07:40|20044.1|20032.1|20044.9|20032.9|20049.9|20037.9|20044.1|20032.1|17
1738775270000|2025-02-05 17:07:50|20045.2|20033.2|20040.9|20028.9|20045.2|20033.2|20040.9|20028.9|17
1738775280000|2025-02-05 17:08:00|20040.8|20028.8|20044.5|20032.5|20045.8|20033.8|20040.8|20028.8|13
1738775290000|2025-02-05 17:08:10|20044.7|20032.7|20046.1|20034.1|20048.3|20036.3|20044.7|20032.7|8
1738775300000|2025-02-05 17:08:20|20047|20035|20044.7|20032.7|20047|20035|20044.7|20032.7|2
1738775310000|2025-02-05 17:08:30|20043.6|20031.6|20047.2|20035.2|20047.2|20035.2|20042|20030|6
1738775320000|2025-02-05 17:08:40|20046.1|20034.1|20043.4|20031.4|20046.1|20034.1|20042.2|20030.2|10
1738775330000|2025-02-05 17:08:50|20045.9|20033.9|20050.8|20038.8|20050.8|20038.8|20045.9|20033.9|10
1738775340000|2025-02-05 17:09:00|20051.9|20039.9|20050.9|20038.9|20053.4|20041.4|20048.4|20036.4|12
1738775350000|2025-02-05 17:09:10|20055.8|20043.8|20056.1|20044.1|20056.1|20044.1|20055.8|20043.8|10
1738775360000|2025-02-05 17:09:20|20055.6|20043.6|20053.4|20041.4|20055.6|20043.6|20053.4|20041.4|4
1738775370000|2025-02-05 17:09:30|20055.9|20043.9|20047.3|20035.3|20055.9|20043.9|20047.3|20035.3|15
1738775380000|2025-02-05 17:09:40|20048.4|20036.4|20049.5|20037.5|20049.5|20037.5|20048.4|20036.4|1
1738775390000|2025-02-05 17:09:50|20050.8|20038.8|20057|20045|20057|20045|20050.8|20038.8|10
1738775400000|2025-02-05 17:10:00|20057.3|20045.3|20052.2|20040.2|20057.3|20045.3|20052.2|20040.2|5
1738775410000|2025-02-05 17:10:10|20052|20040|20051.1|20039.1|20052|20040|20050.9|20038.9|0
1738775420000|2025-02-05 17:10:20|20052|20040|20049.5|20037.5|20052.2|20040.2|20048.4|20036.4|10
1738775430000|2025-02-05 17:10:30|20048.4|20036.4|20048.4|20036.4|20048.4|20036.4|20047.3|20035.3|0
1738775440000|2025-02-05 17:10:40|20048.6|20036.6|20049.7|20037.7|20049.7|20037.7|20048.6|20036.6|2
1738775450000|2025-02-05 17:10:50|20050.9|20038.9|20048.6|20036.6|20052.3|20040.3|20048.4|20036.4|18
1738775460000|2025-02-05 17:11:00|20046.1|20034.1|20047.3|20035.3|20048.3|20036.3|20046.1|20034.1|6
1738775470000|2025-02-05 17:11:10|20046.2|20034.2|20045.9|20033.9|20048.4|20036.4|20044.8|20032.8|10
1738775480000|2025-02-05 17:11:20|20047.3|20035.3|20043.4|20031.4|20047.3|20035.3|20043.4|20031.4|1
1738775490000|2025-02-05 17:11:30|20044.8|20032.8|20042.3|20030.3|20044.8|20032.8|20042.3|20030.3|2
1738775500000|2025-02-05 17:11:40|20042.2|20030.2|20045.9|20033.9|20045.9|20033.9|20041.1|20029.1|1
1738775510000|2025-02-05 17:11:50|20046.2|20034.2|20048.6|20036.6|20048.6|20036.6|20046.2|20034.2|2
1738775520000|2025-02-05 17:12:00|20054.5|20042.5|20058.3|20046.3|20058.4|20046.4|20053.4|20041.4|28
1738775530000|2025-02-05 17:12:10|20058.4|20046.4|20058.4|20046.4|20058.4|20046.4|20058.4|20046.4|8
1738775540000|2025-02-05 17:12:20|20057|20045|20055.9|20043.9|20057.2|20045.2|20055.9|20043.9|9
1738775550000|2025-02-05 17:12:30|20056.1|20044.1|20057.3|20045.3|20057.3|20045.3|20056.1|20044.1|1
1738775560000|2025-02-05 17:12:40|20057.2|20045.2|20060.9|20048.9|20062|20050|20057.2|20045.2|20
1738775570000|2025-02-05 17:12:50|20062.3|20050.3|20061.1|20049.1|20062.3|20050.3|20060.9|20048.9|2
1738775580000|2025-02-05 17:13:00|20063.4|20051.4|20063.4|20051.4|20063.4|20051.4|20063.4|20051.4|6
1738775590000|2025-02-05 17:13:10|||||||||8
1738775600000|2025-02-05 17:13:20|20062.3|20050.3|20065.9|20053.9|20065.9|20053.9|20062.3|20050.3|3
1738775610000|2025-02-05 17:13:30|20063.7|20051.7|20064.8|20052.8|20065.9|20053.9|20063.7|20051.7|8
1738775620000|2025-02-05 17:13:40|20065|20053|20067.2|20055.2|20067.3|20055.3|20065|20053|10
1738775640000|2025-02-05 17:14:00|20064.8|20052.8|20065.9|20053.9|20065.9|20053.9|20064.8|20052.8|25
1738775650000|2025-02-05 17:14:10|20064.8|20052.8|20063.4|20051.4|20065.9|20053.9|20062.3|20050.3|4
1738775660000|2025-02-05 17:14:20|20063.6|20051.6|20065.9|20053.9|20066.1|20054.1|20063.6|20051.6|3
1738775670000|2025-02-05 17:14:30|20067.3|20055.3|20065.9|20053.9|20067.3|20055.3|20065.9|20053.9|1
1738775680000|2025-02-05 17:14:40|||||||||9
1738775690000|2025-02-05 17:14:50|20065.7|20053.7|20064.8|20052.8|20065.9|20053.9|20064.7|20052.7|2
1738775700000|2025-02-05 17:15:00|20065.9|20053.9|20057.3|20045.3|20065.9|20053.9|20057.3|20045.3|42
1738775710000|2025-02-05 17:15:10|20056.2|20044.2|20056.1|20044.1|20057.3|20045.3|20056.1|20044.1|2
1738775720000|2025-02-05 17:15:20|20054.8|20042.8|20055.9|20043.9|20055.9|20043.9|20054.8|20042.8|1
1738775730000|2025-02-05 17:15:30|20056.1|20044.1|20051.2|20039.2|20056.1|20044.1|20051.2|20039.2|14
1738775740000|2025-02-05 17:15:40|20052.3|20040.3|20052.3|20040.3|20052.3|20040.3|20052.3|20040.3|1
1738775750000|2025-02-05 17:15:50|20054.5|20042.5|20052.3|20040.3|20054.5|20042.5|20052.3|20040.3|19
1738775760000|2025-02-05 17:16:00|||||||||3
1738775770000|2025-02-05 17:16:10|20052|20040|20055.7|20043.7|20055.7|20043.7|20050.9|20038.9|4
1738775780000|2025-02-05 17:16:20|20052.3|20040.3|20051.1|20039.1|20052.3|20040.3|20051.1|20039.1|9
1738775790000|2025-02-05 17:16:30|20050.9|20038.9|20048.6|20036.6|20050.9|20038.9|20048.6|20036.6|3
1738775800000|2025-02-05 17:16:40|20048.4|20036.4|20050.9|20038.9|20050.9|20038.9|20048.4|20036.4|2
1738775810000|2025-02-05 17:16:50|20053.2|20041.2|20053.4|20041.4|20053.4|20041.4|20053.2|20041.2|3
1738775820000|2025-02-05 17:17:00|20052|20040|20052|20040|20052|20040|20050.9|20038.9|2
1738775830000|2025-02-05 17:17:10|20053.4|20041.4|20048.2|20036.2|20053.4|20041.4|20048.2|20036.2|10
1738775840000|2025-02-05 17:17:20|20045.7|20033.7|20045.7|20033.7|20045.7|20033.7|20045.7|20033.7|11
1738775850000|2025-02-05 17:17:30|20045.9|20033.9|20036.2|20024.2|20045.9|20033.9|20036|20024|14
1738775860000|2025-02-05 17:17:40|20032.5|20020.5|20034.8|20022.8|20034.8|20022.8|20031.2|20019.2|4
1738775870000|2025-02-05 17:17:50|20042.3|20030.3|20047.1|20035.1|20048.2|20036.2|20042.3|20030.3|18
1738775880000|2025-02-05 17:18:00|20047.3|20035.3|20042.3|20030.3|20049.5|20037.5|20042.3|20030.3|9
1738775890000|2025-02-05 17:18:10|20043.7|20031.7|20044.8|20032.8|20047.3|20035.3|20043.7|20031.7|10
1738775900000|2025-02-05 17:18:20|20045.9|20033.9|20044.8|20032.8|20048.4|20036.4|20044.8|20032.8|14
1738775910000|2025-02-05 17:18:30|||||||||3
1738775920000|2025-02-05 17:18:40|20048.4|20036.4|20048.4|20036.4|20048.4|20036.4|20047.3|20035.3|9
1738775930000|2025-02-05 17:18:50|20047.3|20035.3|20047.1|20035.1|20047.3|20035.3|20047.1|20035.1|6
1738775940000|2025-02-05 17:19:00|20049.5|20037.5|20052.1|20040.1|20052.1|20040.1|20048.4|20036.4|10
1738775950000|2025-02-05 17:19:10|20052|20040|20052|20040|20052|20040|20050.9|20038.9|6
1738775960000|2025-02-05 17:19:20|20052.1|20040.1|20053.4|20041.4|20053.4|20041.4|20052|20040|6
1738775970000|2025-02-05 17:19:30|20050.9|20038.9|20048.4|20036.4|20050.9|20038.9|20048.4|20036.4|5
1738775980000|2025-02-05 17:19:40|20045.9|20033.9|20045.9|20033.9|20045.9|20033.9|20045.9|20033.9|8
1738776000000|2025-02-05 17:20:00|20043.4|20031.4|20039.8|20027.8|20043.4|20031.4|20039.8|20027.8|6
1738776010000|2025-02-05 17:20:10|20039.6|20027.6|20038.4|20026.4|20039.8|20027.8|20037.3|20025.3|1
1738776020000|2025-02-05 17:20:20|20038.5|20026.5|20044.8|20032.8|20046|20034|20038.5|20026.5|10
1738776030000|2025-02-05 17:20:30|20046|20034|20048.4|20036.4|20048.4|20036.4|20044.9|20032.9|1
1738776040000|2025-02-05 17:20:40|20047.3|20035.3|20047.3|20035.3|20047.3|20035.3|20047.3|20035.3|7
1738776050000|2025-02-05 17:20:50|20048.4|20036.4|20051|20039|20051|20039|20047.3|20035.3|3
1738776060000|2025-02-05 17:21:00|20050.9|20038.9|20052|20040|20052.3|20040.3|20049.6|20037.6|7
1738776070000|2025-02-05 17:21:10|20054.1|20042.1|20052|20040|20054.5|20042.5|20049.8|20037.8|10
1738776080000|2025-02-05 17:21:20|20053.2|20041.2|20048.4|20036.4|20053.2|20041.2|20048.4|20036.4|12
1738776090000|2025-02-05 17:21:30|20049.6|20037.6|20049.5|20037.5|20049.6|20037.6|20049.5|20037.5|8
1738776100000|2025-02-05 17:21:40|20050.5|20038.5|20052|20040|20052|20040|20050.5|20038.5|7
1738776110000|2025-02-05 17:21:50|20050.9|20038.9|20049.5|20037.5|20052.3|20040.3|20048.5|20036.5|8
1738776120000|2025-02-05 17:22:00|20050.5|20038.5|20052|20040|20052|20040|20050.5|20038.5|6
1738776130000|2025-02-05 17:22:10|20052.1|20040.1|20053.2|20041.2|20053.4|20041.4|20052.1|20040.1|2
1738776140000|2025-02-05 17:22:20|20050.7|20038.7|20051.9|20039.9|20053.2|20041.2|20050.7|20038.7|5
1738776150000|2025-02-05 17:22:30|20053|20041|20046.9|20034.9|20053|20041|20046.9|20034.9|11
1738776160000|2025-02-05 17:22:40|20048.4|20036.4|20053.4|20041.4|20053.4|20041.4|20046.9|20034.9|12
1738776170000|2025-02-05 17:22:50|20053.7|20041.7|20054.8|20042.8|20055.9|20043.9|20053.7|20041.7|8
1738776180000|2025-02-05 17:23:00|20055.9|20043.9|20054.8|20042.8|20056.9|20044.9|20054.4|20042.4|6
1738776190000|2025-02-05 17:23:10|20053.2|20041.2|20052.1|20040.1|20053.2|20041.2|20051.9|20039.9|0
1738776200000|2025-02-05 17:23:20|20053.4|20041.4|20056.9|20044.9|20056.9|20044.9|20053.4|20041.4|4
1738776210000|2025-02-05 17:23:30|20058|20046|20053.4|20041.4|20058|20046|20053.2|20041.2|14
1738776220000|2025-02-05 17:23:40|20053.3|20041.3|20047.3|20035.3|20053.3|20041.3|20047.3|20035.3|17
1738776230000|2025-02-05 17:23:50|||||||||1
1738776240000|2025-02-05 17:24:00|20048.3|20036.3|20046|20034|20048.5|20036.5|20046|20034|7
1738776250000|2025-02-05 17:24:10|20048.5|20036.5|20047.3|20035.3|20048.5|20036.5|20047.3|20035.3|4
1738776260000|2025-02-05 17:24:20|20048.5|20036.5|20042.4|20030.4|20048.5|20036.5|20042.4|20030.4|14
1738776270000|2025-02-05 17:24:30|20042.3|20030.3|20043.7|20031.7|20043.7|20031.7|20042.3|20030.3|2
1738776280000|2025-02-05 17:24:40|20042.4|20030.4|20041.2|20029.2|20042.4|20030.4|20037.3|20025.3|4
1738776290000|2025-02-05 17:24:50|20040.1|20028.1|20037.3|20025.3|20040.1|20028.1|20034|20022|9
1738776300000|2025-02-05 17:25:00|20036.2|20024.2|20036.2|20024.2|20038.5|20026.5|20034.7|20022.7|12
1738776310000|2025-02-05 17:25:10|20036|20024|20036.2|20024.2|20036.2|20024.2|20036|20024|0
1738776320000|2025-02-05 17:25:20|20036|20024|20038.5|20026.5|20038.7|20026.7|20036|20024|5
1738776330000|2025-02-05 17:25:30|20038.7|20026.7|20034.7|20022.7|20038.7|20026.7|20034.7|20022.7|9
1738776340000|2025-02-05 17:25:40|20033.7|20021.7|20038.5|20026.5|20038.5|20026.5|20033.7|20021.7|4
1738776350000|2025-02-05 17:25:50|20038.7|20026.7|20039.7|20027.7|20039.7|20027.7|20038.5|20026.5|11
1738776360000|2025-02-05 17:26:00|20041|20029|20037.4|20025.4|20041|20029|20037.4|20025.4|12
1738776370000|2025-02-05 17:26:10|20037.6|20025.6|20038.7|20026.7|20038.7|20026.7|20036.2|20024.2|3
1738776380000|2025-02-05 17:26:20|20039.7|20027.7|20037.2|20025.2|20039.7|20027.7|20037.2|20025.2|4
1738776390000|2025-02-05 17:26:30|20038.6|20026.6|20041.1|20029.1|20041.1|20029.1|20038.6|20026.6|4
1738776400000|2025-02-05 17:26:40|20039.9|20027.9|20037.2|20025.2|20039.9|20027.9|20037.2|20025.2|9
1738776410000|2025-02-05 17:26:50|20036.1|20024.1|20033.6|20021.6|20036.1|20024.1|20033.6|20021.6|14
1738776420000|2025-02-05 17:27:00|20036|20024|20038.6|20026.6|20038.6|20026.6|20036|20024|6
1738776430000|2025-02-05 17:27:10|20036.1|20024.1|20034.7|20022.7|20038.5|20026.5|20034.7|20022.7|13
1738776440000|2025-02-05 17:27:20|20035.8|20023.8|20034.7|20022.7|20036|20024|20034.7|20022.7|1
1738776450000|2025-02-05 17:27:30|20034.9|20022.9|20042.4|20030.4|20042.4|20030.4|20034.9|20022.9|4
1738776460000|2025-02-05 17:27:40|20043.5|20031.5|20043.3|20031.3|20044.7|20032.7|20043.3|20031.3|5
1738776470000|2025-02-05 17:27:50|20043.5|20031.5|20044.7|20032.7|20046|20034|20043.5|20031.5|11
1738776480000|2025-02-05 17:28:00|20043.6|20031.6|20047.1|20035.1|20047.1|20035.1|20043.6|20031.6|10
1738776490000|2025-02-05 17:28:10|20048.2|20036.2|20043.3|20031.3|20048.2|20036.2|20043.3|20031.3|10
1738776500000|2025-02-05 17:28:20|20043.2|20031.2|20039.6|20027.6|20043.3|20031.3|20039.6|20027.6|5
1738776510000|2025-02-05 17:28:30|20039.4|20027.4|20036|20024|20039.4|20027.4|20036|20024|10
1738776520000|2025-02-05 17:28:40|20036.1|20024.1|20036.1|20024.1|20036.1|20024.1|20033.6|20021.6|8
1738776530000|2025-02-05 17:28:50|20037.2|20025.2|20037.4|20025.4|20037.4|20025.4|20035|20023|2
1738776540000|2025-02-05 17:29:00|20038.5|20026.5|20036.1|20024.1|20038.5|20026.5|20036.1|20024.1|0
1738776550000|2025-02-05 17:29:10|20032.4|20020.4|20031.1|20019.1|20032.4|20020.4|20029.9|20017.9|1
1738776560000|2025-02-05 17:29:20|20031.4|20019.4|20034.7|20022.7|20034.7|20022.7|20031.4|20019.4|6
1738776570000|2025-02-05 17:29:30|20035|20023|20036.1|20024.1|20036.1|20024.1|20035|20023|1
1738776580000|2025-02-05 17:29:40|20035.8|20023.8|20031.1|20019.1|20036|20024|20031.1|20019.1|7
1738776590000|2025-02-05 17:29:50|20027.4|20015.4|20026.3|20014.3|20027.4|20015.4|20026.3|20014.3|8
1738776600000|2025-02-05 17:30:00|20022.4|20010.4|20024.9|20012.9|20025|20013|20022.4|20010.4|7
1738776610000|2025-02-05 17:30:10|20024.7|20012.7|20028.6|20016.6|20030|20018|20024.7|20012.7|5
1738776620000|2025-02-05 17:30:20|20028.9|20016.9|20034.7|20022.7|20034.7|20022.7|20028.9|20016.9|4
1738776630000|2025-02-05 17:30:30|20034.9|20022.9|20038.6|20026.6|20038.8|20026.8|20034.9|20022.9|10
1738776640000|2025-02-05 17:30:40|20039.9|20027.9|20036.1|20024.1|20039.9|20027.9|20036.1|20024.1|7
1738776650000|2025-02-05 17:30:50|20037.2|20025.2|20038.5|20026.5|20038.6|20026.6|20037.2|20025.2|2
1738776660000|2025-02-05 17:31:00|||||||||5
1738776670000|2025-02-05 17:31:10|20038.3|20026.3|20037.2|20025.2|20038.3|20026.3|20036.1|20024.1|11
1738776680000|2025-02-05 17:31:20|20036.1|20024.1|20035.8|20023.8|20036.1|20024.1|20035|20023|22
1738776690000|2025-02-05 17:31:30|20036.9|20024.9|20038.3|20026.3|20038.3|20026.3|20035.8|20023.8|36
1738776700000|2025-02-05 17:31:40|20038|20026|20038.1|20026.1|20038.3|20026.3|20038|20026|2
1738776710000|2025-02-05 17:31:50|20038.3|20026.3|20039.5|20027.5|20039.5|20027.5|20038.3|20026.3|1
1738776720000|2025-02-05 17:32:00|20039.4|20027.4|20043.3|20031.3|20044.4|20032.4|20039.4|20027.4|4
1738776730000|2025-02-05 17:32:10|20043.1|20031.1|20043.1|20031.1|20043.1|20031.1|20043.1|20031.1|0
1738776750000|2025-02-05 17:32:30|||||||||1
1738776760000|2025-02-05 17:32:40|20039.4|20027.4|20038.3|20026.3|20040.6|20028.6|20038.3|20026.3|10
1738776770000|2025-02-05 17:32:50|20039.4|20027.4|20038.1|20026.1|20039.4|20027.4|20038.1|20026.1|3
1738776780000|2025-02-05 17:33:00|20038.3|20026.3|20035.8|20023.8|20038.3|20026.3|20034.5|20022.5|3
1738776790000|2025-02-05 17:33:10|20037|20025|20037|20025|20037.2|20025.2|20036.9|20024.9|1
1738776800000|2025-02-05 17:33:20|20038.3|20026.3|20035.8|20023.8|20038.3|20026.3|20035.8|20023.8|5
1738776810000|2025-02-05 17:33:30|20035.6|20023.6|20038.3|20026.3|20038.3|20026.3|20035.6|20023.6|24
1738776820000|2025-02-05 17:33:40|20037.2|20025.2|20037.2|20025.2|20037.2|20025.2|20037.2|20025.2|3
1738776830000|2025-02-05 17:33:50|20037|20025|20035.8|20023.8|20037|20025|20035.8|20023.8|2
1738776840000|2025-02-05 17:34:00|20035.9|20023.9|20034.7|20022.7|20035.9|20023.9|20034.7|20022.7|5
1738776850000|2025-02-05 17:34:10|20035.8|20023.8|20035.8|20023.8|20035.8|20023.8|20035.8|20023.8|0
1738776860000|2025-02-05 17:34:20|20035.9|20023.9|20035.8|20023.8|20038.3|20026.3|20035.8|20023.8|6
1738776870000|2025-02-05 17:34:30|20035.6|20023.6|20035.6|20023.6|20035.6|20023.6|20035.6|20023.6|1
1738776880000|2025-02-05 17:34:40|||||||||5
1738776890000|2025-02-05 17:34:50|||||||||2
1738776900000|2025-02-05 17:35:00|20038|20026|20036.9|20024.9|20038|20026|20036.9|20024.9|13
1738776910000|2025-02-05 17:35:10|20038.1|20026.1|20038.1|20026.1|20038.1|20026.1|20038.1|20026.1|0
1738776920000|2025-02-05 17:35:20|20041.9|20029.9|20045.5|20033.5|20045.5|20033.5|20041.9|20029.9|14
1738776930000|2025-02-05 17:35:30|20044.2|20032.2|20039.5|20027.5|20044.4|20032.4|20039.4|20027.4|11
1738776940000|2025-02-05 17:35:40|20039.4|20027.4|20038.1|20026.1|20039.5|20027.5|20038.1|20026.1|4
1738776950000|2025-02-05 17:35:50|20038.3|20026.3|20044.5|20032.5|20044.5|20032.5|20038.3|20026.3|16
1738776960000|2025-02-05 17:36:00|20045.8|20033.8|20036.1|20024.1|20045.9|20033.9|20036.1|20024.1|22
1738776970000|2025-02-05 17:36:10|20035.9|20023.9|20038.4|20026.4|20038.4|20026.4|20034.8|20022.8|11
1738776980000|2025-02-05 17:36:20|20039.7|20027.7|20038.7|20026.7|20039.7|20027.7|20038.6|20026.6|2
1738776990000|2025-02-05 17:36:30|20036.1|20024.1|20035|20023|20036.2|20024.2|20033.7|20021.7|13
1738777000000|2025-02-05 17:36:40|20036.1|20024.1|20026.4|20014.4|20036.1|20024.1|20026.2|20014.2|7
1738777010000|2025-02-05 17:36:50|20027.5|20015.5|20026.2|20014.2|20027.5|20015.5|20026.2|20014.2|4
1738777020000|2025-02-05 17:37:00|20026.4|20014.4|20027.5|20015.5|20027.5|20015.5|20026.4|20014.4|3
1738777030000|2025-02-05 17:37:10|20026.4|20014.4|20025|20013|20026.4|20014.4|20025|20013|3
1738777040000|2025-02-05 17:37:20|20023.9|20011.9|20022.5|20010.5|20023.9|20011.9|20022.5|20010.5|4
1738777050000|2025-02-05 17:37:30|20022.8|20010.8|20023.9|20011.9|20023.9|20011.9|20022.5|20010.5|4
1738777060000|2025-02-05 17:37:40|20023.7|20011.7|20018.7|20006.7|20023.9|20011.9|20018.7|20006.7|10
1738777070000|2025-02-05 17:37:50|20018.6|20006.6|20023.6|20011.6|20023.6|20011.6|20017.5|20005.5|20
1738777080000|2025-02-05 17:38:00|20022.3|20010.3|20024.8|20012.8|20024.8|20012.8|20022.3|20010.3|8
1738777090000|2025-02-05 17:38:10|20025.9|20013.9|20026.1|20014.1|20026.1|20014.1|20024.7|20012.7|5
1738777100000|2025-02-05 17:38:20|20026.2|20014.2|20034.7|20022.7|20034.7|20022.7|20026.2|20014.2|8
1738777110000|2025-02-05 17:38:30|20034.8|20022.8|20044.5|20032.5|20044.5|20032.5|20034.8|20022.8|11
1738777120000|2025-02-05 17:38:40|20044.7|20032.7|20044.7|20032.7|20044.7|20032.7|20044.7|20032.7|4
1738777130000|2025-02-05 17:38:50|20045.8|20033.8|20049.3|20037.3|20049.5|20037.5|20045.8|20033.8|5
1738777140000|2025-02-05 17:39:00|20049.5|20037.5|20050.9|20038.9|20050.9|20038.9|20049.5|20037.5|6
1738777150000|2025-02-05 17:39:10|20052|20040|20059.7|20047.7|20063.3|20051.3|20052|20040|10
1738777160000|2025-02-05 17:39:20|20062.2|20050.2|20062|20050|20062.2|20050.2|20061.8|20049.8|4
1738777170000|2025-02-05 17:39:30|20062.2|20050.2|20062|20050|20062.2|20050.2|20061.8|20049.8|0
1738777180000|2025-02-05 17:39:40|20062.9|20050.9|20059.7|20047.7|20062.9|20050.9|20059.7|20047.7|4
1738777190000|2025-02-05 17:39:50|20060.7|20048.7|20063.2|20051.2|20063.2|20051.2|20060.7|20048.7|4
1738777200000|2025-02-05 17:40:00|20060.7|20048.7|20056.8|20044.8|20060.7|20048.7|20056.8|20044.8|6
1738777210000|2025-02-05 17:40:10|20055.7|20043.7|20055.7|20043.7|20055.7|20043.7|20055.7|20043.7|0
1738777220000|2025-02-05 17:40:20|20052.2|20040.2|20051.8|20039.8|20052.2|20040.2|20051.8|20039.8|2
1738777230000|2025-02-05 17:40:30|20050.7|20038.7|20055.7|20043.7|20056.8|20044.8|20050.7|20038.7|3
1738777240000|2025-02-05 17:40:40|20055.6|20043.6|20052|20040|20055.6|20043.6|20052|20040|4
1738777250000|2025-02-05 17:40:50|20051.8|20039.8|20050.7|20038.7|20051.8|20039.8|20050.7|20038.7|1
1738777260000|2025-02-05 17:41:00|20049.7|20037.7|20048.2|20036.2|20049.7|20037.7|20047.2|20035.2|1
1738777270000|2025-02-05 17:41:10|20045.9|20033.9|20045.7|20033.7|20045.9|20033.9|20045.7|20033.7|3
1738777280000|2025-02-05 17:41:20|20045.9|20033.9|20044.6|20032.6|20045.9|20033.9|20044.6|20032.6|2
1738777290000|2025-02-05 17:41:30|20043.4|20031.4|20044.6|20032.6|20045.7|20033.7|20043.4|20031.4|3
1738777300000|2025-02-05 17:41:40|20045.7|20033.7|20045.7|20033.7|20047.1|20035.1|20045.7|20033.7|2
1738777310000|2025-02-05 17:41:50|20047|20035|20047|20035|20047|20035|20046.8|20034.8|11
1738777320000|2025-02-05 17:42:00|20045.7|20033.7|20044.6|20032.6|20045.7|20033.7|20044.6|20032.6|0
1738777330000|2025-02-05 17:42:10|20045.7|20033.7|20045.7|20033.7|20045.7|20033.7|20045.7|20033.7|0
1738777340000|2025-02-05 17:42:20|||||||||1
1738777360000|2025-02-05 17:42:40|20043.2|20031.2|20045.7|20033.7|20045.7|20033.7|20043.2|20031.2|9
1738777370000|2025-02-05 17:42:50|20044.6|20032.6|20043.5|20031.5|20044.6|20032.6|20043.2|20031.2|3
1738777380000|2025-02-05 17:43:00|20043.2|20031.2|20045.7|20033.7|20045.7|20033.7|20043.2|20031.2|1
1738777390000|2025-02-05 17:43:10|20044.6|20032.6|20047|20035|20047|20035|20044.6|20032.6|6
1738777400000|2025-02-05 17:43:20|20047.1|20035.1|20050.7|20038.7|20050.7|20038.7|20047|20035|2
1738777410000|2025-02-05 17:43:30|20051.8|20039.8|20048.2|20036.2|20051.8|20039.8|20048.2|20036.2|5
1738777430000|2025-02-05 17:43:50|20050.7|20038.7|20050.7|20038.7|20051.8|20039.8|20049.6|20037.6|2
1738777450000|2025-02-05 17:44:10|20054.3|20042.3|20055.7|20043.7|20057|20045|20053.2|20041.2|2
1738777460000|2025-02-05 17:44:20|20057|20045|20056.8|20044.8|20057|20045|20056.8|20044.8|7
1738777470000|2025-02-05 17:44:30|20057.9|20045.9|20055.7|20043.7|20057.9|20045.9|20055.7|20043.7|2
1738777490000|2025-02-05 17:44:50|20056.8|20044.8|20056.8|20044.8|20057|20045|20056.8|20044.8|2
1738777500000|2025-02-05 17:45:00|20057|20045|20058.1|20046.1|20058.1|20046.1|20057|20045|3
1738777510000|2025-02-05 17:45:10|||||||||23
1738777520000|2025-02-05 17:45:20|||||||||2
1738777530000|2025-02-05 17:45:30|||||||||2
1738777540000|2025-02-05 17:45:40|20060.6|20048.6|20060.7|20048.7|20060.7|20048.7|20059.5|20047.5|11
1738777550000|2025-02-05 17:45:50|20059.3|20047.3|20053.2|20041.2|20059.3|20047.3|20052|20040|34
1738777560000|2025-02-05 17:46:00|20052.1|20040.1|20050.9|20038.9|20052.1|20040.1|20050.9|20038.9|3
1738777570000|2025-02-05 17:46:10|20048.4|20036.4|20043.5|20031.5|20048.4|20036.4|20043.5|20031.5|4
1738777580000|2025-02-05 17:46:20|20043.4|20031.4|20047.1|20035.1|20047.1|20035.1|20041.2|20029.2|6
1738777590000|2025-02-05 17:46:30|20047.3|20035.3|20047.3|20035.3|20047.3|20035.3|20047.3|20035.3|2
1738777600000|2025-02-05 17:46:40|20044.6|20032.6|20042.3|20030.3|20044.8|20032.8|20042.3|20030.3|1
1738777610000|2025-02-05 17:46:50|20043.4|20031.4|20044.6|20032.6|20044.6|20032.6|20043.4|20031.4|2
1738777620000|2025-02-05 17:47:00|20043.5|20031.5|20044.6|20032.6|20044.6|20032.6|20043.5|20031.5|0
1738777630000|2025-02-05 17:47:10|||||||||1
1738777650000|2025-02-05 17:47:30|20047.1|20035.1|20048.4|20036.4|20049.6|20037.6|20047.1|20035.1|18
1738777660000|2025-02-05 17:47:40|20047.3|20035.3|20047|20035|20048.2|20036.2|20047|20035|19
1738777670000|2025-02-05 17:47:50|20048|20036|20046.8|20034.8|20048|20036|20046.8|20034.8|2
1738777680000|2025-02-05 17:48:00|20048|20036|20048|20036|20048|20036|20048|20036|0
1738777690000|2025-02-05 17:48:10|20048.2|20036.2|20046.8|20034.8|20048.2|20036.2|20046.8|20034.8|3
1738777700000|2025-02-05 17:48:20|20047.1|20035.1|20046.8|20034.8|20048.2|20036.2|20046.8|20034.8|6
1738777710000|2025-02-05 17:48:30|20048.2|20036.2|20048.2|20036.2|20048.2|20036.2|20048.2|20036.2|1
1738777720000|2025-02-05 17:48:40|20048|20036|20046.8|20034.8|20048|20036|20046.8|20034.8|4
1738777730000|2025-02-05 17:48:50|20045.7|20033.7|20045.7|20033.7|20045.7|20033.7|20045.7|20033.7|0
1738777740000|2025-02-05 17:49:00|20046.8|20034.8|20048.2|20036.2|20048.2|20036.2|20046.8|20034.8|2
1738777750000|2025-02-05 17:49:10|20050.7|20038.7|20049.3|20037.3|20051.9|20039.9|20049.3|20037.3|10
1738777760000|2025-02-05 17:49:20|20047.1|20035.1|20053|20041|20053|20041|20047.1|20035.1|9
1738777770000|2025-02-05 17:49:30|20053.2|20041.2|20057.1|20045.1|20057.1|20045.1|20053.2|20041.2|6
1738777780000|2025-02-05 17:49:40|20058.2|20046.2|20056.8|20044.8|20058.2|20046.2|20054.4|20042.4|26
1738777790000|2025-02-05 17:49:50|||||||||3
1738777800000|2025-02-05 17:50:00|20061.8|20049.8|20063|20051|20063|20051|20061.8|20049.8|27
1738777810000|2025-02-05 17:50:10|20063.2|20051.2|20064.3|20052.3|20064.3|20052.3|20062.1|20050.1|8
1738777820000|2025-02-05 17:50:20|20062.1|20050.1|20061.8|20049.8|20064.3|20052.3|20061.8|20049.8|6
1738777830000|2025-02-05 17:50:30|20059.6|20047.6|20060.7|20048.7|20061.8|20049.8|20059.6|20047.6|2
1738777840000|2025-02-05 17:50:40|20059.6|20047.6|20055.7|20043.7|20059.6|20047.6|20055.7|20043.7|3
1738777850000|2025-02-05 17:50:50|||||||||1
1738777860000|2025-02-05 17:51:00|20053.2|20041.2|20053.2|20041.2|20053.2|20041.2|20053.2|20041.2|2
1738777870000|2025-02-05 17:51:10|20055.5|20043.5|20054.3|20042.3|20055.7|20043.7|20054.3|20042.3|3
1738777880000|2025-02-05 17:51:20|20051|20039|20053.2|20041.2|20053.2|20041.2|20050.8|20038.8|4
1738777890000|2025-02-05 17:51:30|20053.3|20041.3|20056.8|20044.8|20056.8|20044.8|20053.3|20041.3|9
1738777900000|2025-02-05 17:51:40|20056.4|20044.4|20050.7|20038.7|20056.4|20044.4|20050.7|20038.7|6
1738777910000|2025-02-05 17:51:50|20051.8|20039.8|20053.2|20041.2|20053.2|20041.2|20051.8|20039.8|2
1738777920000|2025-02-05 17:52:00|20051.8|20039.8|20052.1|20040.1|20053.2|20041.2|20051.8|20039.8|1
1738777930000|2025-02-05 17:52:10|20053.2|20041.2|20051.8|20039.8|20053.2|20041.2|20051.8|20039.8|2
1738777940000|2025-02-05 17:52:20|20050.7|20038.7|20050.7|20038.7|20050.7|20038.7|20050.7|20038.7|0
1738777950000|2025-02-05 17:52:30|20049.6|20037.6|20051.8|20039.8|20051.8|20039.8|20049.6|20037.6|4
1738777960000|2025-02-05 17:52:40|20051.9|20039.9|20051.9|20039.9|20051.9|20039.9|20051.9|20039.9|0
1738777970000|2025-02-05 17:52:50|||||||||1
1738777980000|2025-02-05 17:53:00|||||||||1
1738777990000|2025-02-05 17:53:10|20049.6|20037.6|20052.1|20040.1|20052.1|20040.1|20049.4|20037.4|2
1738778000000|2025-02-05 17:53:20|20051.9|20039.9|20051.9|20039.9|20051.9|20039.9|20051.9|20039.9|0
1738778010000|2025-02-05 17:53:30|20052.1|20040.1|20052.1|20040.1|20052.1|20040.1|20052.1|20040.1|0
1738778020000|2025-02-05 17:53:40|20053.2|20041.2|20060.5|20048.5|20060.7|20048.7|20053.2|20041.2|8
1738778030000|2025-02-05 17:53:50|||||||||6
1738778040000|2025-02-05 17:54:00|||||||||1
1738778050000|2025-02-05 17:54:10|20061.8|20049.8|20061.9|20049.9|20061.9|20049.9|20061.8|20049.8|4
1738778060000|2025-02-05 17:54:20|20061.8|20049.8|20061.8|20049.8|20061.8|20049.8|20061.8|20049.8|0
1738778070000|2025-02-05 17:54:30|20061.9|20049.9|20063|20051|20063.2|20051.2|20061.9|20049.9|0
1738778080000|2025-02-05 17:54:40|20063.2|20051.2|20063|20051|20064.2|20052.2|20063|20051|4
1738778090000|2025-02-05 17:54:50|20063.2|20051.2|20064.2|20052.2|20064.2|20052.2|20063.2|20051.2|1
1738778100000|2025-02-05 17:55:00|20065.7|20053.7|20065.7|20053.7|20065.7|20053.7|20065.7|20053.7|0
1738778110000|2025-02-05 17:55:10|20069.2|20057.2|20069.2|20057.2|20069.2|20057.2|20069.2|20057.2|19
1738778120000|2025-02-05 17:55:20|20068.2|20056.2|20065.7|20053.7|20068.2|20056.2|20065.5|20053.5|1
1738778130000|2025-02-05 17:55:30|20065.5|20053.5|20064.4|20052.4|20065.5|20053.5|20064.4|20052.4|4
1738778140000|2025-02-05 17:55:40|20064.1|20052.1|20059.6|20047.6|20064.1|20052.1|20058.2|20046.2|21
1738778150000|2025-02-05 17:55:50|20056.7|20044.7|20059.2|20047.2|20059.2|20047.2|20056.7|20044.7|1
1738778160000|2025-02-05 17:56:00|20059.6|20047.6|20059.6|20047.6|20060.6|20048.6|20059.6|20047.6|1
1738778170000|2025-02-05 17:56:10|20057.1|20045.1|20054.6|20042.6|20057.1|20045.1|20054.6|20042.6|5
1738778180000|2025-02-05 17:56:20|20050.8|20038.8|20048.5|20036.5|20051|20039|20048.5|20036.5|7
1738778190000|2025-02-05 17:56:30|20052.1|20040.1|20044.9|20032.9|20052.1|20040.1|20044.7|20032.7|22
1738778200000|2025-02-05 17:56:40|20044.7|20032.7|20047.2|20035.2|20047.4|20035.4|20044.7|20032.7|29
1738778210000|2025-02-05 17:56:50|20048.5|20036.5|20048.5|20036.5|20048.5|20036.5|20044.9|20032.9|13
1738778220000|2025-02-05 17:57:00|20047.2|20035.2|20048.5|20036.5|20048.5|20036.5|20047.2|20035.2|3
1738778230000|2025-02-05 17:57:10|20048.6|20036.6|20052.2|20040.2|20052.4|20040.4|20048.6|20036.6|2
1738778240000|2025-02-05 17:57:20|20052.4|20040.4|20052.4|20040.4|20052.4|20040.4|20052.2|20040.2|0
1738778250000|2025-02-05 17:57:30|20052.2|20040.2|20052.2|20040.2|20052.2|20040.2|20052.2|20040.2|0
1738778260000|2025-02-05 17:57:40|20052.4|20040.4|20054.5|20042.5|20054.5|20042.5|20052.2|20040.2|1
1738778270000|2025-02-05 17:57:50|20055.8|20043.8|20057|20045|20057|20045|20055.8|20043.8|3
1738778280000|2025-02-05 17:58:00|20058.1|20046.1|20060.6|20048.6|20060.6|20048.6|20058.1|20046.1|9
1738778300000|2025-02-05 17:58:20|20060.8|20048.8|20063.1|20051.1|20063.1|20051.1|20060.8|20048.8|10
1738778310000|2025-02-05 17:58:30|20070.5|20058.5|20061.7|20049.7|20070.5|20058.5|20061.7|20049.7|10
1738778320000|2025-02-05 17:58:40|20061.9|20049.9|20063.1|20051.1|20063.1|20051.1|20061.9|20049.9|4
1738778330000|2025-02-05 17:58:50|20061.9|20049.9|20061.9|20049.9|20061.9|20049.9|20061.9|20049.9|0
1738778340000|2025-02-05 17:59:00|20062|20050|20061.9|20049.9|20062|20050|20061.9|20049.9|1
1738778360000|2025-02-05 17:59:20|20061.7|20049.7|20064.5|20052.5|20065.6|20053.6|20061.7|20049.7|3
1738778370000|2025-02-05 17:59:30|20064.2|20052.2|20064.2|20052.2|20064.5|20052.5|20064.2|20052.2|2
1738778380000|2025-02-05 17:59:40|20064.5|20052.5|20063.1|20051.1|20064.5|20052.5|20063.1|20051.1|3
1738778390000|2025-02-05 17:59:50|20064.5|20052.5|20064.2|20052.2|20064.5|20052.5|20063.1|20051.1|1
1738778400000|2025-02-05 18:00:00|20065.3|20053.3|20065.5|20053.5|20065.5|20053.5|20065.3|20053.3|0
1738778410000|2025-02-05 18:00:10|20064.4|20052.4|20065.8|20053.8|20065.8|20053.8|20064.4|20052.4|1
1738778420000|2025-02-05 18:00:20|20064.5|20052.5|20062.2|20050.2|20065.6|20053.6|20062.2|20050.2|8
1738778430000|2025-02-05 18:00:30|20062.3|20050.3|20062.3|20050.3|20062.3|20050.3|20060.9|20048.9|1
1738778440000|2025-02-05 18:00:40|20059.5|20047.5|20059.7|20047.7|20059.7|20047.7|20059.5|20047.5|2
1738778450000|2025-02-05 18:00:50|20060.9|20048.9|20059.7|20047.7|20060.9|20048.9|20059.7|20047.7|1
1738778460000|2025-02-05 18:01:00|20059.8|20047.8|20059.7|20047.7|20059.8|20047.8|20059.7|20047.7|0
1738778470000|2025-02-05 18:01:10|20059.8|20047.8|20060.9|20048.9|20060.9|20048.9|20059.8|20047.8|0
1738778480000|2025-02-05 18:01:20|20062|20050|20060.8|20048.8|20062|20050|20060.8|20048.8|9
1738778490000|2025-02-05 18:01:30|20062|20050|20063.3|20051.3|20063.4|20051.4|20062|20050|2
1738778500000|2025-02-05 18:01:40|20063.4|20051.4|20058.3|20046.3|20063.4|20051.4|20058.3|20046.3|5
1738778510000|2025-02-05 18:01:50|20058.1|20046.1|20058.4|20046.4|20059.5|20047.5|20055.9|20043.9|3
1738778520000|2025-02-05 18:02:00|20059.5|20047.5|20059.5|20047.5|20059.5|20047.5|20058.4|20046.4|0
1738778530000|2025-02-05 18:02:10|20058.4|20046.4|20059.5|20047.5|20059.5|20047.5|20058.4|20046.4|0
1738778540000|2025-02-05 18:02:20|20058.4|20046.4|20059.7|20047.7|20059.7|20047.7|20058.4|20046.4|1
1738778550000|2025-02-05 18:02:30|20059.5|20047.5|20059.5|20047.5|20059.5|20047.5|20059.5|20047.5|0
1738778560000|2025-02-05 18:02:40|20053.6|20041.6|20053.4|20041.4|20053.6|20041.6|20053.4|20041.4|4
1738778570000|2025-02-05 18:02:50|20053.6|20041.6|20054.5|20042.5|20055.8|20043.8|20053.4|20041.4|2
1738778580000|2025-02-05 18:03:00|20054.7|20042.7|20052.2|20040.2|20055.8|20043.8|20052.2|20040.2|8
1738778590000|2025-02-05 18:03:10|20051.1|20039.1|20054.8|20042.8|20054.8|20042.8|20049.8|20037.8|7
1738778600000|2025-02-05 18:03:20|20053.7|20041.7|20053.7|20041.7|20053.7|20041.7|20053.7|20041.7|0
1738778610000|2025-02-05 18:03:30|20053.6|20041.6|20052.5|20040.5|20053.6|20041.6|20052.5|20040.5|2
1738778620000|2025-02-05 18:03:40|20053.6|20041.6|20051.4|20039.4|20053.6|20041.6|20051.4|20039.4|1
1738778630000|2025-02-05 18:03:50|20050|20038|20047.5|20035.5|20050|20038|20047.5|20035.5|5
1738778640000|2025-02-05 18:04:00|20047.3|20035.3|20053.6|20041.6|20053.6|20041.6|20047.3|20035.3|10
1738778660000|2025-02-05 18:04:20|20052.5|20040.5|20052.3|20040.3|20052.5|20040.5|20052.3|20040.3|2
1738778670000|2025-02-05 18:04:30|20052.5|20040.5|20052.5|20040.5|20052.5|20040.5|20052.3|20040.3|1
1738778680000|2025-02-05 18:04:40|20052.3|20040.3|20052.3|20040.3|20052.5|20040.5|20052.3|20040.3|1
1738778700000|2025-02-05 18:05:00|20053.4|20041.4|20053.6|20041.6|20053.6|20041.6|20052.3|20040.3|1
1738778720000|2025-02-05 18:05:20|20052.5|20040.5|20052.3|20040.3|20052.5|20040.5|20052.3|20040.3|3
1738778730000|2025-02-05 18:05:30|20051.2|20039.2|20051.2|20039.2|20051.2|20039.2|20051.2|20039.2|0
1738778740000|2025-02-05 18:05:40|20051.1|20039.1|20051.1|20039.1|20051.1|20039.1|20051.1|20039.1|4
1738778780000|2025-02-05 18:06:20|20049.8|20037.8|20050|20038|20050|20038|20049.8|20037.8|4
1738778790000|2025-02-05 18:06:30|20051.1|20039.1|20055|20043|20055|20043|20051.1|20039.1|27
1738778800000|2025-02-05 18:06:40|20054.8|20042.8|20071.2|20059.2|20071.2|20059.2|20054.8|20042.8|10
1738778810000|2025-02-05 18:06:50|20071.1|20059.1|20071.1|20059.1|20072.5|20060.5|20069.8|20057.8|10
1738778820000|2025-02-05 18:07:00|20072.1|20060.1|20072.5|20060.5|20074.6|20062.6|20072.1|20060.1|11
1738778830000|2025-02-05 18:07:10|20072.3|20060.3|20066.1|20054.1|20072.3|20060.3|20066.1|20054.1|9
1738778840000|2025-02-05 18:07:20|20066.2|20054.2|20064.8|20052.8|20066.2|20054.2|20064.8|20052.8|0
1738778850000|2025-02-05 18:07:30|20065|20053|20066.1|20054.1|20066.1|20054.1|20065|20053|1
1738778860000|2025-02-05 18:07:40|20065.9|20053.9|20064.8|20052.8|20066.1|20054.1|20064.8|20052.8|2
1738778870000|2025-02-05 18:07:50|20066.1|20054.1|20065|20053|20066.1|20054.1|20065|20053|0
1738778880000|2025-02-05 18:08:00|20066.1|20054.1|20064.8|20052.8|20066.1|20054.1|20064.8|20052.8|1
1738778890000|2025-02-05 18:08:10|20066.1|20054.1|20065|20053|20066.1|20054.1|20065|20053|2
1738778900000|2025-02-05 18:08:20|20066.1|20054.1|20063.5|20051.5|20066.1|20054.1|20062.5|20050.5|3
1738778910000|2025-02-05 18:08:30|20063.7|20051.7|20062.5|20050.5|20063.7|20051.7|20062.5|20050.5|2
1738778920000|2025-02-05 18:08:40|20062.3|20050.3|20062.5|20050.5|20062.5|20050.5|20062.3|20050.3|1
1738778930000|2025-02-05 18:08:50|20062.3|20050.3|20062.3|20050.3|20063.7|20051.7|20062.3|20050.3|2
1738778940000|2025-02-05 18:09:00|20062.1|20050.1|20061|20049|20062.1|20050.1|20061|20049|0
1738778950000|2025-02-05 18:09:10|||||||||1
1738778960000|2025-02-05 18:09:20|||||||||1
1738778970000|2025-02-05 18:09:30|20060|20048|20061|20049|20061|20049|20060|20048|3
1738778980000|2025-02-05 18:09:40|20062.5|20050.5|20063.5|20051.5|20063.5|20051.5|20062.3|20050.3|6
1738778990000|2025-02-05 18:09:50|20065|20053|20071.2|20059.2|20071.2|20059.2|20065|20053|6
1738779000000|2025-02-05 18:10:00|||||||||1
1738779010000|2025-02-05 18:10:10|20071|20059|20072.3|20060.3|20072.3|20060.3|20071|20059|9
1738779020000|2025-02-05 18:10:20|20070.1|20058.1|20069.9|20057.9|20070.1|20058.1|20068.5|20056.5|6
1738779040000|2025-02-05 18:10:40|20071.2|20059.2|20069.9|20057.9|20071.2|20059.2|20069.9|20057.9|0
1738779060000|2025-02-05 18:11:00|20066.2|20054.2|20066.2|20054.2|20066.4|20054.4|20066.2|20054.2|3
1738779070000|2025-02-05 18:11:10|20066.4|20054.4|20066.4|20054.4|20066.4|20054.4|20066.4|20054.4|7
1738779080000|2025-02-05 18:11:20|20066.3|20054.3|20068.7|20056.7|20068.7|20056.7|20066.3|20054.3|2
1738779090000|2025-02-05 18:11:30|20068.5|20056.5|20068.5|20056.5|20068.5|20056.5|20068.5|20056.5|6
1738779110000|2025-02-05 18:11:50|20067.4|20055.4|20068.7|20056.7|20068.7|20056.7|20067.4|20055.4|2
1738779120000|2025-02-05 18:12:00|20068.5|20056.5|20064.9|20052.9|20068.7|20056.7|20063.7|20051.7|7
1738779130000|2025-02-05 18:12:10|||||||||8
1738779140000|2025-02-05 18:12:20|20063.8|20051.8|20063.7|20051.7|20063.8|20051.8|20063.7|20051.7|0
1738779150000|2025-02-05 18:12:30|20063.5|20051.5|20063.5|20051.5|20063.5|20051.5|20063.5|20051.5|5
1738779190000|2025-02-05 18:13:10|20063.8|20051.8|20067.4|20055.4|20068.5|20056.5|20063.8|20051.8|3
1738779200000|2025-02-05 18:13:20|20067.3|20055.3|20066.2|20054.2|20067.3|20055.3|20066.2|20054.2|1
1738779220000|2025-02-05 18:13:40|20066.3|20054.3|20066.2|20054.2|20066.3|20054.3|20066.2|20054.2|0
1738779240000|2025-02-05 18:14:00|20066.3|20054.3|20066.2|20054.2|20066.3|20054.3|20066.2|20054.2|1
1738779250000|2025-02-05 18:14:10|20063.5|20051.5|20063.5|20051.5|20063.5|20051.5|20063.5|20051.5|3
1738779260000|2025-02-05 18:14:20|20063.7|20051.7|20062.4|20050.4|20063.7|20051.7|20062.4|20050.4|4
1738779270000|2025-02-05 18:14:30|20062.6|20050.6|20068.5|20056.5|20068.7|20056.7|20062.6|20050.6|7
1738779280000|2025-02-05 18:14:40|20067.4|20055.4|20071|20059|20071|20059|20067.4|20055.4|2
1738779290000|2025-02-05 18:14:50|20068.7|20056.7|20068.7|20056.7|20068.7|20056.7|20068.7|20056.7|1
1738779300000|2025-02-05 18:15:00|20067.6|20055.6|20069.8|20057.8|20071|20059|20067.4|20055.4|13
1738779310000|2025-02-05 18:15:10|||||||||9
1738779330000|2025-02-05 18:15:30|||||||||10
1738779350000|2025-02-05 18:15:50|20071|20059|20073.5|20061.5|20073.5|20061.5|20071|20059|2
1738779360000|2025-02-05 18:16:00|20076.2|20064.2|20076|20064|20076.2|20064.2|20076|20064|3
1738779370000|2025-02-05 18:16:10|20076.2|20064.2|20076|20064|20076.2|20064.2|20076|20064|0
1738779380000|2025-02-05 18:16:20|20076.2|20064.2|20076|20064|20076.2|20064.2|20076|20064|1
1738779390000|2025-02-05 18:16:30|20076.2|20064.2|20077.4|20065.4|20077.4|20065.4|20076.2|20064.2|1
1738779400000|2025-02-05 18:16:40|20077.2|20065.2|20081.2|20069.2|20081.2|20069.2|20077.2|20065.2|4
1738779410000|2025-02-05 18:16:50|20082.2|20070.2|20082.2|20070.2|20082.2|20070.2|20081.2|20069.2|1
1738779420000|2025-02-05 18:17:00|20081|20069|20083.5|20071.5|20083.5|20071.5|20081|20069|2
1738779430000|2025-02-05 18:17:10|20082.2|20070.2|20083.5|20071.5|20083.5|20071.5|20082.2|20070.2|9
1738779440000|2025-02-05 18:17:20|20083.3|20071.3|20079.7|20067.7|20083.5|20071.5|20079.7|20067.7|15
1738779450000|2025-02-05 18:17:30|20079.9|20067.9|20079.7|20067.7|20079.9|20067.9|20079.7|20067.7|0
1738779460000|2025-02-05 18:17:40|20079.9|20067.9|20081|20069|20082.1|20070.1|20079.7|20067.7|8
1738779470000|2025-02-05 18:17:50|20079.7|20067.7|20077.2|20065.2|20079.7|20067.7|20077.2|20065.2|17
1738779480000|2025-02-05 18:18:00|20076.2|20064.2|20077.2|20065.2|20077.2|20065.2|20076.2|20064.2|0
1738779490000|2025-02-05 18:18:10|20076|20064|20074.7|20062.7|20076|20064|20073.6|20061.6|3
1738779500000|2025-02-05 18:18:20|||||||||1
1738779510000|2025-02-05 18:18:30|20073.5|20061.5|20073.6|20061.6|20073.6|20061.6|20073.5|20061.5|1
1738779520000|2025-02-05 18:18:40|20074.7|20062.7|20076|20064|20076|20064|20074.7|20062.7|0
1738779530000|2025-02-05 18:18:50|20082.2|20070.2|20079.7|20067.7|20082.2|20070.2|20079.4|20067.4|14
1738779540000|2025-02-05 18:19:00|20080.8|20068.8|20079.6|20067.6|20080.8|20068.8|20079.6|20067.6|1
1738779560000|2025-02-05 18:19:20|20079.4|20067.4|20079.6|20067.6|20079.6|20067.6|20079.4|20067.4|0
1738779570000|2025-02-05 18:19:30|20079.4|20067.4|20079.6|20067.6|20079.6|20067.6|20079.4|20067.4|0
1738779580000|2025-02-05 18:19:40|20079.7|20067.7|20079.7|20067.7|20079.7|20067.7|20079.7|20067.7|12
1738779590000|2025-02-05 18:19:50|20081|20069|20082.2|20070.2|20082.2|20070.2|20081|20069|3
1738779600000|2025-02-05 18:20:00|20078.8|20066.8|20074.7|20062.7|20078.8|20066.8|20073.6|20061.6|24
1738779610000|2025-02-05 18:20:10|20074.9|20062.9|20077.4|20065.4|20077.4|20065.4|20073.6|20061.6|13
1738779620000|2025-02-05 18:20:20|20077.2|20065.2|20077.4|20065.4|20077.4|20065.4|20076.1|20064.1|1
1738779630000|2025-02-05 18:20:30|20077.2|20065.2|20077.2|20065.2|20077.4|20065.4|20077.2|20065.2|0
1738779640000|2025-02-05 18:20:40|20079.6|20067.6|20078.6|20066.6|20079.7|20067.7|20078.6|20066.6|12
1738779650000|2025-02-05 18:20:50|20079.9|20067.9|20076.3|20064.3|20079.9|20067.9|20076.3|20064.3|14
1738779660000|2025-02-05 18:21:00|20077.2|20065.2|20077.2|20065.2|20077.2|20065.2|20076.1|20064.1|4
1738779670000|2025-02-05 18:21:10|||||||||6
1738779680000|2025-02-05 18:21:20|20076.1|20064.1|20073.8|20061.8|20076.1|20064.1|20073.8|20061.8|4
1738779690000|2025-02-05 18:21:30|20077.4|20065.4|20078.6|20066.6|20078.6|20066.6|20077.4|20065.4|10
1738779700000|2025-02-05 18:21:40|20078.8|20066.8|20079.9|20067.9|20079.9|20067.9|20078.8|20066.8|4
1738779710000|2025-02-05 18:21:50|20079.7|20067.7|20079.7|20067.7|20079.7|20067.7|20078.6|20066.6|6
1738779720000|2025-02-05 18:22:00|20078.6|20066.6|20076.6|20064.6|20079.7|20067.7|20074.3|20062.3|18
1738779730000|2025-02-05 18:22:10|||||||||7
1738779740000|2025-02-05 18:22:20|20077.9|20065.9|20077.9|20065.9|20077.9|20065.9|20076.8|20064.8|24
1738779750000|2025-02-05 18:22:30|20076.8|20064.8|20079.1|20067.1|20079.1|20067.1|20076.8|20064.8|2
1738779760000|2025-02-05 18:22:40|20081.3|20069.3|20085.2|20073.2|20085.2|20073.2|20081.3|20069.3|33
1738779770000|2025-02-05 18:22:50|20085|20073|20085.3|20073.3|20085.3|20073.3|20084.1|20072.1|3
1738779780000|2025-02-05 18:23:00|20086.6|20074.6|20081.9|20069.9|20086.8|20074.8|20081.9|20069.9|16
1738779790000|2025-02-05 18:23:10|20080.8|20068.8|20080.7|20068.7|20080.8|20068.8|20080.7|20068.7|15
1738779800000|2025-02-05 18:23:20|20080.8|20068.8|20083.2|20071.2|20083.2|20071.2|20080.8|20068.8|30
1738779810000|2025-02-05 18:23:30|20083.3|20071.3|20083.2|20071.2|20083.3|20071.3|20083.2|20071.2|0
1738779820000|2025-02-05 18:23:40|20083.3|20071.3|20083.2|20071.2|20084.4|20072.4|20083.2|20071.2|2
1738779830000|2025-02-05 18:23:50|20082.1|20070.1|20080.8|20068.8|20083.2|20071.2|20080.8|20068.8|7
1738779840000|2025-02-05 18:24:00|20081.9|20069.9|20079.4|20067.4|20081.9|20069.9|20079.4|20067.4|9
1738779850000|2025-02-05 18:24:10|||||||||4
1738779860000|2025-02-05 18:24:20|20079.6|20067.6|20083.2|20071.2|20083.2|20071.2|20079.6|20067.6|2
1738779870000|2025-02-05 18:24:30|20083|20071|20080.8|20068.8|20083.2|20071.2|20080.7|20068.7|8
1738779880000|2025-02-05 18:24:40|20080.7|20068.7|20077.2|20065.2|20080.7|20068.7|20077.2|20065.2|8
1738779890000|2025-02-05 18:24:50|20076.1|20064.1|20075|20063|20076.1|20064.1|20075|20063|10
1738779900000|2025-02-05 18:25:00|20074.9|20062.9|20071.9|20059.9|20076|20064|20071.9|20059.9|19
1738779910000|2025-02-05 18:25:10|20074.6|20062.6|20075.3|20063.3|20076.6|20064.6|20074.2|20062.2|9
1738779920000|2025-02-05 18:25:20|20074.1|20062.1|20074.1|20062.1|20075.3|20063.3|20074.1|20062.1|3
1738779930000|2025-02-05 18:25:30|20072.8|20060.8|20072.8|20060.8|20072.8|20060.8|20072.8|20060.8|1
1738779940000|2025-02-05 18:25:40|20074.1|20062.1|20074.1|20062.1|20074.1|20062.1|20074.1|20062.1|1
1738779950000|2025-02-05 18:25:50|20074.2|20062.2|20079.1|20067.1|20079.1|20067.1|20074.2|20062.2|6
1738779960000|2025-02-05 18:26:00|20078.9|20066.9|20083.9|20071.9|20083.9|20071.9|20078.9|20066.9|8
1738779970000|2025-02-05 18:26:10|20085|20073|20081.7|20069.7|20085|20073|20081.7|20069.7|13
1738779980000|2025-02-05 18:26:20|20080.3|20068.3|20081.6|20069.6|20081.6|20069.6|20080.3|20068.3|6
1738779990000|2025-02-05 18:26:30|||||||||1
1738780010000|2025-02-05 18:26:50|20083.8|20071.8|20085|20073|20085.2|20073.2|20083.8|20071.8|10
1738780020000|2025-02-05 18:27:00|20083.9|20071.9|20083.9|20071.9|20083.9|20071.9|20083.9|20071.9|2
1738780030000|2025-02-05 18:27:10|||||||||5
1738780040000|2025-02-05 18:27:20|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|2
1738780050000|2025-02-05 18:27:30|||||||||5
1738780060000|2025-02-05 18:27:40|||||||||1
1738780070000|2025-02-05 18:27:50|||||||||1
1738780080000|2025-02-05 18:28:00|||||||||21
1738780090000|2025-02-05 18:28:10|20086.2|20074.2|20085.3|20073.3|20086.2|20074.2|20085.2|20073.2|1
1738780100000|2025-02-05 18:28:20|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|0
1738780110000|2025-02-05 18:28:30|20091.4|20079.4|20093.7|20081.7|20094.8|20082.8|20091.4|20079.4|20
1738780120000|2025-02-05 18:28:40|20093.6|20081.6|20098.4|20086.4|20098.4|20086.4|20093.6|20081.6|5
1738780130000|2025-02-05 18:28:50|20096.1|20084.1|20093.7|20081.7|20096.1|20084.1|20091.2|20079.2|14
1738780140000|2025-02-05 18:29:00|20092.5|20080.5|20092.5|20080.5|20092.5|20080.5|20092.5|20080.5|1
1738780150000|2025-02-05 18:29:10|20093.6|20081.6|20092.3|20080.3|20093.6|20081.6|20091.2|20079.2|1
1738780160000|2025-02-05 18:29:20|20091.2|20079.2|20091.2|20079.2|20091.2|20079.2|20091.2|20079.2|1
1738780170000|2025-02-05 18:29:30|20090.1|20078.1|20091.2|20079.2|20091.2|20079.2|20088.9|20076.9|7
1738780180000|2025-02-05 18:29:40|20091.4|20079.4|20088.7|20076.7|20091.4|20079.4|20088.7|20076.7|3
1738780190000|2025-02-05 18:29:50|20087.5|20075.5|20087.5|20075.5|20087.5|20075.5|20087.5|20075.5|3
1738780200000|2025-02-05 18:30:00|20086.2|20074.2|20088.7|20076.7|20088.7|20076.7|20086.2|20074.2|2
1738780210000|2025-02-05 18:30:10|||||||||3
1738780220000|2025-02-05 18:30:20|20088.6|20076.6|20088.7|20076.7|20088.7|20076.7|20088.6|20076.6|6
1738780230000|2025-02-05 18:30:30|20088.6|20076.6|20088.7|20076.7|20088.7|20076.7|20088.6|20076.6|2
1738780240000|2025-02-05 18:30:40|20088.6|20076.6|20083.7|20071.7|20088.6|20076.6|20083.7|20071.7|21
1738780250000|2025-02-05 18:30:50|20085|20073|20085|20073|20085|20073|20085|20073|1
1738780260000|2025-02-05 18:31:00|20083.9|20071.9|20085|20073|20085|20073|20083.7|20071.7|1
1738780270000|2025-02-05 18:31:10|20082.5|20070.5|20082.5|20070.5|20083.7|20071.7|20082.3|20070.3|25
1738780280000|2025-02-05 18:31:20|20082.6|20070.6|20086.5|20074.5|20086.5|20074.5|20082.6|20070.6|61
1738780290000|2025-02-05 18:31:30|20085.5|20073.5|20085.5|20073.5|20086.5|20074.5|20085.5|20073.5|2
1738780300000|2025-02-05 18:31:40|20086.5|20074.5|20086.5|20074.5|20086.5|20074.5|20086.5|20074.5|0
1738780310000|2025-02-05 18:31:50|||||||||12
1738780320000|2025-02-05 18:32:00|20086.7|20074.7|20086.5|20074.5|20086.7|20074.7|20086.5|20074.5|0
1738780330000|2025-02-05 18:32:10|20086.7|20074.7|20086.5|20074.5|20086.7|20074.7|20086.5|20074.5|0
1738780340000|2025-02-05 18:32:20|||||||||2
1738780350000|2025-02-05 18:32:30|20086.7|20074.7|20086.7|20074.7|20086.7|20074.7|20086.5|20074.5|2
1738780360000|2025-02-05 18:32:40|20086.5|20074.5|20084.2|20072.2|20086.5|20074.5|20084|20072|7
1738780370000|2025-02-05 18:32:50|20084|20072|20084|20072|20084|20072|20084|20072|10
1738780390000|2025-02-05 18:33:10|20085.3|20073.3|20080.3|20068.3|20085.3|20073.3|20080.3|20068.3|17
1738780400000|2025-02-05 18:33:20|20081.5|20069.5|20081.7|20069.7|20081.7|20069.7|20081.5|20069.5|2
1738780410000|2025-02-05 18:33:30|20081.9|20069.9|20085.3|20073.3|20085.3|20073.3|20081.9|20069.9|7
1738780420000|2025-02-05 18:33:40|||||||||1
1738780440000|2025-02-05 18:34:00|20084|20072|20085.4|20073.4|20086.5|20074.5|20084|20072|4
1738780450000|2025-02-05 18:34:10|20086.5|20074.5|20084.3|20072.3|20086.7|20074.7|20084.3|20072.3|3
1738780460000|2025-02-05 18:34:20|20082|20070|20081.8|20069.8|20082|20070|20081.8|20069.8|10
1738780470000|2025-02-05 18:34:30|20080.6|20068.6|20080.6|20068.6|20080.6|20068.6|20080.6|20068.6|0
1738780480000|2025-02-05 18:34:40|20080.8|20068.8|20081.8|20069.8|20081.8|20069.8|20080.8|20068.8|1
1738780490000|2025-02-05 18:34:50|20077.9|20065.9|20076.8|20064.8|20077.9|20065.9|20076.8|20064.8|26
1738780500000|2025-02-05 18:35:00|20076.7|20064.7|20077.9|20065.9|20077.9|20065.9|20076.5|20064.5|1
1738780510000|2025-02-05 18:35:10|20078.1|20066.1|20071.5|20059.5|20079.2|20067.2|20071.5|20059.5|17
1738780520000|2025-02-05 18:35:20|20068.9|20056.9|20065.1|20053.1|20068.9|20056.9|20065.1|20053.1|29
1738780530000|2025-02-05 18:35:30|20063.7|20051.7|20059.2|20047.2|20066.4|20054.4|20059.2|20047.2|8
1738780540000|2025-02-05 18:35:40|20059|20047|20060.3|20048.3|20060.3|20048.3|20055.4|20043.4|22
1738780550000|2025-02-05 18:35:50|20059.2|20047.2|20056.7|20044.7|20059.2|20047.2|20055.4|20043.4|7
1738780560000|2025-02-05 18:36:00|20057.8|20045.8|20055.3|20043.3|20057.8|20045.8|20054|20042|8
1738780570000|2025-02-05 18:36:10|20056.4|20044.4|20056.4|20044.4|20056.4|20044.4|20056.4|20044.4|0
1738780580000|2025-02-05 18:36:20|20056.5|20044.5|20056.7|20044.7|20056.7|20044.7|20056.5|20044.5|2
1738780590000|2025-02-05 18:36:30|20055.4|20043.4|20057.9|20045.9|20057.9|20045.9|20055.4|20043.4|2
1738780600000|2025-02-05 18:36:40|20059|20047|20057.8|20045.8|20059.2|20047.2|20057.8|20045.8|3
1738780610000|2025-02-05 18:36:50|20057.9|20045.9|20056.8|20044.8|20059.3|20047.3|20056.8|20044.8|3
1738780620000|2025-02-05 18:37:00|20054.6|20042.6|20057|20045|20057|20045|20054.3|20042.3|12
1738780630000|2025-02-05 18:37:10|20059.3|20047.3|20062|20050|20062|20050|20059.3|20047.3|7
1738780640000|2025-02-05 18:37:20|20062.1|20050.1|20064.5|20052.5|20064.5|20052.5|20062.1|20050.1|1
1738780650000|2025-02-05 18:37:30|20064.3|20052.3|20064.5|20052.5|20064.5|20052.5|20064.3|20052.3|2
1738780660000|2025-02-05 18:37:40|20064.3|20052.3|20064.3|20052.3|20064.3|20052.3|20062|20050|2
1738780670000|2025-02-05 18:37:50|20063.1|20051.1|20063.1|20051.1|20063.1|20051.1|20061.8|20049.8|12
1738780680000|2025-02-05 18:38:00|20062|20050|20063.1|20051.1|20063.1|20051.1|20062|20050|0
1738780690000|2025-02-05 18:38:10|20063.2|20051.2|20065.6|20053.6|20065.6|20053.6|20063.2|20051.2|1
1738780700000|2025-02-05 18:38:20|20064.5|20052.5|20063.1|20051.1|20064.5|20052.5|20063.1|20051.1|2
1738780710000|2025-02-05 18:38:30|20064.3|20052.3|20069.2|20057.2|20069.2|20057.2|20064.3|20052.3|19
1738780720000|2025-02-05 18:38:40|20070.3|20058.3|20074|20062|20074.2|20062.2|20070.3|20058.3|13
1738780730000|2025-02-05 18:38:50|20074.2|20062.2|20074.2|20062.2|20074.2|20062.2|20074.2|20062.2|0
1738780740000|2025-02-05 18:39:00|20075.2|20063.2|20070.2|20058.2|20075.2|20063.2|20069.2|20057.2|11
1738780750000|2025-02-05 18:39:10|20071.5|20059.5|20071.5|20059.5|20071.5|20059.5|20070.4|20058.4|1
1738780770000|2025-02-05 18:39:30|20072.6|20060.6|20071.3|20059.3|20072.6|20060.6|20071.3|20059.3|6
1738780780000|2025-02-05 18:39:40|20070.1|20058.1|20068.7|20056.7|20070.2|20058.2|20068.7|20056.7|1
1738780790000|2025-02-05 18:39:50|20069.9|20057.9|20069.9|20057.9|20071.2|20059.2|20069.9|20057.9|9
1738780800000|2025-02-05 18:40:00|20071|20059|20071.2|20059.2|20071.2|20059.2|20068.7|20056.7|5
1738780810000|2025-02-05 18:40:10|20070.9|20058.9|20071.2|20059.2|20071.2|20059.2|20070.9|20058.9|1
1738780820000|2025-02-05 18:40:20|20071|20059|20071|20059|20071|20059|20071|20059|4
1738780830000|2025-02-05 18:40:30|20071.2|20059.2|20071.2|20059.2|20071.2|20059.2|20071.2|20059.2|1
1738780840000|2025-02-05 18:40:40|20073.7|20061.7|20076.2|20064.2|20076.2|20064.2|20072.6|20060.6|9
1738780850000|2025-02-05 18:40:50|20077.3|20065.3|20077.4|20065.4|20078.5|20066.5|20076.2|20064.2|4
1738780860000|2025-02-05 18:41:00|20076.2|20064.2|20077.4|20065.4|20077.4|20065.4|20076.2|20064.2|4
1738780870000|2025-02-05 18:41:10|20074.9|20062.9|20077.4|20065.4|20077.4|20065.4|20074.9|20062.9|2
1738780880000|2025-02-05 18:41:20|20076.2|20064.2|20076.2|20064.2|20077.3|20065.3|20076.2|20064.2|1
1738780890000|2025-02-05 18:41:30|20074.9|20062.9|20077.4|20065.4|20077.4|20065.4|20074.9|20062.9|2
1738780900000|2025-02-05 18:41:40|20076.3|20064.3|20073.7|20061.7|20077.4|20065.4|20073.7|20061.7|7
1738780920000|2025-02-05 18:42:00|20072.4|20060.4|20072.4|20060.4|20072.4|20060.4|20071.3|20059.3|5
1738780930000|2025-02-05 18:42:10|20067.6|20055.6|20067.4|20055.4|20067.6|20055.6|20067.4|20055.4|21
1738780940000|2025-02-05 18:42:20|20068.5|20056.5|20062.6|20050.6|20068.7|20056.7|20062.6|20050.6|24
1738780950000|2025-02-05 18:42:30|20063.7|20051.7|20061.3|20049.3|20064.7|20052.7|20061.2|20049.2|31
1738780960000|2025-02-05 18:42:40|20062.4|20050.4|20061.3|20049.3|20064.9|20052.9|20061.3|20049.3|13
1738780970000|2025-02-05 18:42:50|20062.4|20050.4|20066.2|20054.2|20066.2|20054.2|20062.4|20050.4|6
1738780980000|2025-02-05 18:43:00|20067.4|20055.4|20067.7|20055.7|20067.7|20055.7|20067.4|20055.4|12
1738780990000|2025-02-05 18:43:10|20067.4|20055.4|20067.4|20055.4|20068.7|20056.7|20067.4|20055.4|5
1738781000000|2025-02-05 18:43:20|20066.3|20054.3|20068.7|20056.7|20068.7|20056.7|20066.3|20054.3|1
1738781010000|2025-02-05 18:43:30|20069.9|20057.9|20069.9|20057.9|20071|20059|20069.9|20057.9|5
1738781020000|2025-02-05 18:43:40|||||||||1
1738781040000|2025-02-05 18:44:00|20068.6|20056.6|20069.9|20057.9|20069.9|20057.9|20068.6|20056.6|2
1738781050000|2025-02-05 18:44:10|||||||||1
1738781060000|2025-02-05 18:44:20|20068.6|20056.6|20069.9|20057.9|20069.9|20057.9|20068.6|20056.6|7
1738781070000|2025-02-05 18:44:30|20071|20059|20071.1|20059.1|20071.1|20059.1|20071|20059|6
1738781080000|2025-02-05 18:44:40|20072.4|20060.4|20071.1|20059.1|20072.4|20060.4|20071.1|20059.1|3
1738781090000|2025-02-05 18:44:50|20073.6|20061.6|20073.6|20061.6|20073.6|20061.6|20073.6|20061.6|4
1738781100000|2025-02-05 18:45:00|20071.5|20059.5|20073.6|20061.6|20073.6|20061.6|20071.5|20059.5|7
1738781110000|2025-02-05 18:45:10|20072.4|20060.4|20072.4|20060.4|20073.6|20061.6|20071.1|20059.1|4
1738781120000|2025-02-05 18:45:20|20071.3|20059.3|20071.1|20059.1|20072.4|20060.4|20071.1|20059.1|2
1738781130000|2025-02-05 18:45:30|20069.9|20057.9|20069.9|20057.9|20069.9|20057.9|20069.9|20057.9|3
1738781140000|2025-02-05 18:45:40|20071.1|20059.1|20071.1|20059.1|20071.1|20059.1|20071.1|20059.1|0
1738781150000|2025-02-05 18:45:50|20071.5|20059.5|20077.1|20065.1|20078.2|20066.2|20071.5|20059.5|30
1738781160000|2025-02-05 18:46:00|20078.3|20066.3|20074.7|20062.7|20078.3|20066.3|20073.6|20061.6|25
1738781170000|2025-02-05 18:46:10|20074.6|20062.6|20073.5|20061.5|20074.6|20062.6|20073.5|20061.5|1
1738781180000|2025-02-05 18:46:20|20074.6|20062.6|20078.5|20066.5|20078.5|20066.5|20074.6|20062.6|2
1738781190000|2025-02-05 18:46:30|20079.6|20067.6|20081|20069|20081|20069|20079.6|20067.6|2
1738781200000|2025-02-05 18:46:40|20082.1|20070.1|20080.8|20068.8|20082.1|20070.1|20080.8|20068.8|6
1738781210000|2025-02-05 18:46:50|||||||||3
1738781220000|2025-02-05 18:47:00|20083.2|20071.2|20083.3|20071.3|20084.6|20072.6|20083.2|20071.2|31
1738781230000|2025-02-05 18:47:10|20083.2|20071.2|20083.3|20071.3|20083.3|20071.3|20083.2|20071.2|2
1738781240000|2025-02-05 18:47:20|20082.2|20070.2|20083.5|20071.5|20083.5|20071.5|20082.2|20070.2|7
1738781250000|2025-02-05 18:47:30|20084.6|20072.6|20084.7|20072.7|20084.7|20072.7|20084.6|20072.6|1
1738781260000|2025-02-05 18:47:40|20084.9|20072.9|20084.7|20072.7|20086|20074|20084.7|20072.7|6
1738781270000|2025-02-05 18:47:50|20084.9|20072.9|20082.1|20070.1|20084.9|20072.9|20082.1|20070.1|5
1738781280000|2025-02-05 18:48:00|20081|20069|20082.1|20070.1|20082.1|20070.1|20081|20069|5
1738781290000|2025-02-05 18:48:10|20081.9|20069.9|20084.2|20072.2|20085.5|20073.5|20081.9|20069.9|2
1738781300000|2025-02-05 18:48:20|20083.1|20071.1|20084.2|20072.2|20085.3|20073.3|20083.1|20071.1|22
1738781310000|2025-02-05 18:48:30|20085.3|20073.3|20091.7|20079.7|20091.7|20079.7|20085.3|20073.3|33
1738781320000|2025-02-05 18:48:40|20091.4|20079.4|20097.7|20085.7|20097.7|20085.7|20091.4|20079.4|8
1738781330000|2025-02-05 18:48:50|20097.5|20085.5|20097.8|20085.8|20097.8|20085.8|20096.4|20084.4|32
1738781340000|2025-02-05 18:49:00|20095.2|20083.2|20095.2|20083.2|20096.4|20084.4|20095.2|20083.2|18
1738781350000|2025-02-05 18:49:10|20095|20083|20094.8|20082.8|20096.1|20084.1|20094.8|20082.8|35
1738781360000|2025-02-05 18:49:20|20096.1|20084.1|20094.8|20082.8|20096.1|20084.1|20094.8|20082.8|5
1738781370000|2025-02-05 18:49:30|20092.3|20080.3|20092.3|20080.3|20092.3|20080.3|20092.3|20080.3|5
1738781380000|2025-02-05 18:49:40|20091.2|20079.2|20092.3|20080.3|20092.3|20080.3|20091.2|20079.2|5
1738781390000|2025-02-05 18:49:50|20091.2|20079.2|20093.6|20081.6|20093.6|20081.6|20091.2|20079.2|2
1738781400000|2025-02-05 18:50:00|20091.2|20079.2|20085.2|20073.2|20091.4|20079.4|20085.2|20073.2|24
1738781410000|2025-02-05 18:50:10|20086.2|20074.2|20083.9|20071.9|20086.2|20074.2|20082.8|20070.8|4
1738781420000|2025-02-05 18:50:20|20085|20073|20083.9|20071.9|20085.2|20073.2|20083.9|20071.9|6
1738781430000|2025-02-05 18:50:30|20084.1|20072.1|20090.2|20078.2|20090.2|20078.2|20084.1|20072.1|4
1738781440000|2025-02-05 18:50:40|20090.3|20078.3|20091.4|20079.4|20091.4|20079.4|20090.2|20078.2|12
1738781450000|2025-02-05 18:50:50|20092.5|20080.5|20092.6|20080.6|20092.7|20080.7|20092.5|20080.5|7
1738781460000|2025-02-05 18:51:00|20090.1|20078.1|20087.8|20075.8|20090.1|20078.1|20087.6|20075.6|14
1738781470000|2025-02-05 18:51:10|20088.9|20076.9|20090.1|20078.1|20090.1|20078.1|20088.9|20076.9|1
1738781480000|2025-02-05 18:51:20|20089.1|20077.1|20091.4|20079.4|20091.4|20079.4|20089.1|20077.1|7
1738781490000|2025-02-05 18:51:30|20092.5|20080.5|20091.4|20079.4|20092.5|20080.5|20091.4|20079.4|19
1738781500000|2025-02-05 18:51:40|20091.6|20079.6|20091.6|20079.6|20091.6|20079.6|20089.2|20077.2|4
1738781510000|2025-02-05 18:51:50|20091.7|20079.7|20089.4|20077.4|20091.7|20079.7|20089.4|20077.4|14
1738781520000|2025-02-05 18:52:00|20089.2|20077.2|20090.3|20078.3|20091.4|20079.4|20089.2|20077.2|8
1738781530000|2025-02-05 18:52:10|20091.4|20079.4|20091.4|20079.4|20092.8|20080.8|20091.4|20079.4|3
1738781540000|2025-02-05 18:52:20|20092.5|20080.5|20091.4|20079.4|20092.5|20080.5|20091.4|20079.4|1
1738781550000|2025-02-05 18:52:30|20089.2|20077.2|20089.4|20077.4|20089.4|20077.4|20089.2|20077.2|22
1738781560000|2025-02-05 18:52:40|20090.5|20078.5|20090.5|20078.5|20090.5|20078.5|20090.5|20078.5|12
1738781570000|2025-02-05 18:52:50|20093|20081|20093|20081|20093|20081|20091.9|20079.9|13
1738781580000|2025-02-05 18:53:00|20091.9|20079.9|20089.2|20077.2|20091.9|20079.9|20088.1|20076.1|14
1738781590000|2025-02-05 18:53:10|||||||||5
1738781600000|2025-02-05 18:53:20|20089.4|20077.4|20089.2|20077.2|20089.4|20077.4|20089.2|20077.2|0
1738781610000|2025-02-05 18:53:30|20089.4|20077.4|20089.4|20077.4|20089.4|20077.4|20089.4|20077.4|4
1738781620000|2025-02-05 18:53:40|20089.2|20077.2|20084.4|20072.4|20089.2|20077.2|20084.2|20072.2|1
1738781630000|2025-02-05 18:53:50|20085.5|20073.5|20085.5|20073.5|20085.8|20073.8|20085.5|20073.5|12
1738781640000|2025-02-05 18:54:00|20085.4|20073.4|20085.4|20073.4|20085.4|20073.4|20084.4|20072.4|8
1738781650000|2025-02-05 18:54:10|20085.3|20073.3|20085.4|20073.4|20085.4|20073.4|20085.3|20073.3|28
1738781660000|2025-02-05 18:54:20|20085.3|20073.3|20085.1|20073.1|20085.3|20073.3|20084.2|20072.2|7
1738781670000|2025-02-05 18:54:30|20084|20072|20085.3|20073.3|20085.3|20073.3|20084|20072|5
1738781680000|2025-02-05 18:54:40|20084.8|20072.8|20081.7|20069.7|20084.8|20072.8|20080.4|20068.4|12
1738781690000|2025-02-05 18:54:50|20081.5|20069.5|20085.4|20073.4|20085.4|20073.4|20081.5|20069.5|9
1738781700000|2025-02-05 18:55:00|20084.4|20072.4|20083.1|20071.1|20084.4|20072.4|20082.9|20070.9|20
1738781710000|2025-02-05 18:55:10|20082.9|20070.9|20081.7|20069.7|20082.9|20070.9|20080.4|20068.4|8
1738781720000|2025-02-05 18:55:20|20080.6|20068.6|20079.2|20067.2|20080.6|20068.6|20079.2|20067.2|4
1738781730000|2025-02-05 18:55:30|20077.9|20065.9|20077.9|20065.9|20078.1|20066.1|20077.9|20065.9|4
1738781740000|2025-02-05 18:55:40|20078.1|20066.1|20076.8|20064.8|20078.1|20066.1|20076.8|20064.8|4
1738781750000|2025-02-05 18:55:50|20077.9|20065.9|20075.8|20063.8|20077.9|20065.9|20075.8|20063.8|52
1738781760000|2025-02-05 18:56:00|||||||||6
1738781770000|2025-02-05 18:56:10|20073.3|20061.3|20075.6|20063.6|20075.6|20063.6|20073.1|20061.1|9
1738781780000|2025-02-05 18:56:20|20075.8|20063.8|20075.8|20063.8|20075.9|20063.9|20075.8|20063.8|11
1738781790000|2025-02-05 18:56:30|20075.6|20063.6|20075.8|20063.8|20075.8|20063.8|20075.6|20063.6|14
1738781800000|2025-02-05 18:56:40|20075.6|20063.6|20075.6|20063.6|20075.6|20063.6|20075.6|20063.6|13
1738781810000|2025-02-05 18:56:50|20075.8|20063.8|20075.8|20063.8|20075.8|20063.8|20075.8|20063.8|1
1738781820000|2025-02-05 18:57:00|20075.4|20063.4|20072.9|20060.9|20075.4|20063.4|20072.9|20060.9|28
1738781830000|2025-02-05 18:57:10|20071.7|20059.7|20070.4|20058.4|20071.7|20059.7|20067.9|20055.9|11
1738781840000|2025-02-05 18:57:20|20069.3|20057.3|20069.2|20057.2|20069.3|20057.3|20069.2|20057.2|30
1738781850000|2025-02-05 18:57:30|20068.1|20056.1|20070.4|20058.4|20070.4|20058.4|20067.9|20055.9|4
1738781860000|2025-02-05 18:57:40|20073.2|20061.2|20073.6|20061.6|20073.6|20061.6|20070.9|20058.9|29
1738781870000|2025-02-05 18:57:50|20078.4|20066.4|20079.5|20067.5|20084.2|20072.2|20078.4|20066.4|32
1738781880000|2025-02-05 18:58:00|20078.1|20066.1|20083.2|20071.2|20083.2|20071.2|20077.2|20065.2|40
1738781890000|2025-02-05 18:58:10|20083.1|20071.1|20083.1|20071.1|20083.2|20071.2|20082|20070|20
1738781900000|2025-02-05 18:58:20|20083.2|20071.2|20079.3|20067.3|20083.2|20071.2|20079.3|20067.3|7
1738781910000|2025-02-05 18:58:30|20078.2|20066.2|20079.7|20067.7|20079.7|20067.7|20078.2|20066.2|4
1738781920000|2025-02-05 18:58:40|20078.6|20066.6|20079.6|20067.6|20079.7|20067.7|20078.6|20066.6|3
1738781930000|2025-02-05 18:58:50|20080.7|20068.7|20082.1|20070.1|20082.1|20070.1|20080.7|20068.7|15
1738781940000|2025-02-05 18:59:00|20080.7|20068.7|20080.9|20068.9|20080.9|20068.9|20080.7|20068.7|26
1738781950000|2025-02-05 18:59:10|20080.7|20068.7|20080.7|20068.7|20080.7|20068.7|20080.7|20068.7|28
1738781960000|2025-02-05 18:59:20|20077.9|20065.9|20072.8|20060.8|20078.1|20066.1|20072.8|20060.8|92
1738781970000|2025-02-05 18:59:30|20072.6|20060.6|20070.4|20058.4|20072.6|20060.6|20070.1|20058.1|129
1738781980000|2025-02-05 18:59:40|20070.3|20058.3|20065.7|20053.7|20070.3|20058.3|20065.4|20053.4|150
1738781990000|2025-02-05 18:59:50|20066.1|20054.1|20061.7|20049.7|20066.1|20054.1|20061.4|20049.4|286
1738782000000|2025-02-05 19:00:00|20064|20052|20069.2|20057.2|20069.2|20057.2|20063.9|20051.9|71
1738782010000|2025-02-05 19:00:10|20068.9|20056.9|20069|20057|20069.2|20057.2|20068.9|20056.9|52
1738782020000|2025-02-05 19:00:20|20068.9|20056.9|20072.8|20060.8|20073.9|20061.9|20068.9|20056.9|51
1738782030000|2025-02-05 19:00:30|20071.7|20059.7|20069.2|20057.2|20071.7|20059.7|20069.2|20057.2|7
1738782050000|2025-02-05 19:00:50|20071.4|20059.4|20066.7|20054.7|20071.5|20059.5|20066.7|20054.7|18
1738782060000|2025-02-05 19:01:00|20065.4|20053.4|20066.7|20054.7|20066.7|20054.7|20065.4|20053.4|13
1738782070000|2025-02-05 19:01:10|||||||||1
1738782080000|2025-02-05 19:01:20|20064.2|20052.2|20061.7|20049.7|20064.3|20052.3|20061.7|20049.7|25
1738782090000|2025-02-05 19:01:30|20062.8|20050.8|20066.7|20054.7|20066.7|20054.7|20062.8|20050.8|6
1738782100000|2025-02-05 19:01:40|20066.8|20054.8|20067|20055|20067.2|20055.2|20066.8|20054.8|32
1738782110000|2025-02-05 19:01:50|20069.2|20057.2|20069.2|20057.2|20069.2|20057.2|20069.2|20057.2|7
1738782130000|2025-02-05 19:02:10|20066.8|20054.8|20066.7|20054.7|20066.8|20054.8|20066.7|20054.7|8
1738782140000|2025-02-05 19:02:20|20067.9|20055.9|20071.7|20059.7|20071.7|20059.7|20067.9|20055.9|56
1738782150000|2025-02-05 19:02:30|20071.5|20059.5|20071.5|20059.5|20071.7|20059.7|20071.5|20059.5|2
1738782160000|2025-02-05 19:02:40|20071.4|20059.4|20072.8|20060.8|20072.8|20060.8|20071.4|20059.4|2
1738782170000|2025-02-05 19:02:50|20072.6|20060.6|20073.9|20061.9|20073.9|20061.9|20071.4|20059.4|8
1738782180000|2025-02-05 19:03:00|20072.8|20060.8|20071.4|20059.4|20073.9|20061.9|20071.4|20059.4|19
1738782190000|2025-02-05 19:03:10|20072.4|20060.4|20072.6|20060.6|20072.6|20060.6|20071.4|20059.4|24
1738782200000|2025-02-05 19:03:20|20071.4|20059.4|20071.4|20059.4|20072.6|20060.6|20071.4|20059.4|0
1738782210000|2025-02-05 19:03:30|20073.9|20061.9|20072.8|20060.8|20075.1|20063.1|20072.6|20060.6|24
1738782220000|2025-02-05 19:03:40|20076.7|20064.7|20078.8|20066.8|20078.8|20066.8|20076.5|20064.5|17
1738782230000|2025-02-05 19:03:50|20079.9|20067.9|20077.1|20065.1|20082.3|20070.3|20077.1|20065.1|61
1738782240000|2025-02-05 19:04:00|20078.4|20066.4|20077|20065|20078.4|20066.4|20075.9|20063.9|3
1738782250000|2025-02-05 19:04:10|20075.9|20063.9|20074.6|20062.6|20075.9|20063.9|20074.6|20062.6|2
1738782260000|2025-02-05 19:04:20|20075.9|20063.9|20077|20065|20078.4|20066.4|20074.6|20062.6|3
1738782270000|2025-02-05 19:04:30|20075.9|20063.9|20076|20064|20076|20064|20073.5|20061.5|12
1738782280000|2025-02-05 19:04:40|20076.2|20064.2|20077.1|20065.1|20082|20070|20076|20064|31
1738782290000|2025-02-05 19:04:50|20076|20064|20078.5|20066.5|20078.5|20066.5|20074.8|20062.8|13
1738852200000|2025-02-06 14:30:00|20036.9|20024.9|20005.5|19993.5|20040.8|20028.8|20004.2|19992.2|95
1738852210000|2025-02-06 14:30:10|20005.3|19993.3|20005.1|19993.1|20012.4|20000.4|19996.7|19984.7|95
1738852220000|2025-02-06 14:30:20|20004.9|19992.9|20010.5|19998.5|20018.7|20006.7|20004.9|19992.9|67
1738852230000|2025-02-06 14:30:30|20010.6|19998.6|19999|19987|20010.6|19998.6|19993|19981|60
1738852240000|2025-02-06 14:30:40|20001.5|19989.5|19995.3|19983.3|20003.7|19991.7|19994|19982|37
1738852250000|2025-02-06 14:30:50|19995.1|19983.1|20010.5|19998.5|20010.5|19998.5|19993|19981|19
1738852260000|2025-02-06 14:31:00|20008|19996|19998|19986|20008|19996|19995.3|19983.3|69
1738852270000|2025-02-06 14:31:10|19997.6|19985.6|19984|19972|19997.6|19985.6|19984|19972|34
1738852280000|2025-02-06 14:31:20|19983.9|19971.9|19980.5|19968.5|19988|19976|19978|19966|28
1738852290000|2025-02-06 14:31:30|19979.4|19967.4|19976.4|19964.4|19980.3|19968.3|19975.5|19963.5|25
1738852300000|2025-02-06 14:31:40|19974|19962|19974|19962|19982.6|19970.6|19970.3|19958.3|62
1738852310000|2025-02-06 14:31:50|19972.8|19960.8|19977.8|19965.8|19978|19966|19972.8|19960.8|37
1738852320000|2025-02-06 14:32:00|19978|19966|19970.5|19958.5|19979|19967|19963|19951|39
1738852330000|2025-02-06 14:32:10|19970.1|19958.1|19965.3|19953.3|19970.1|19958.1|19960.5|19948.5|23
1738852340000|2025-02-06 14:32:20|19967.8|19955.8|19971.7|19959.7|19971.9|19959.9|19966.9|19954.9|40
1738852350000|2025-02-06 14:32:30|19971.9|19959.9|19970.5|19958.5|19973|19961|19970.3|19958.3|6
1738852360000|2025-02-06 14:32:40|19970.6|19958.6|19984.4|19972.4|19984.4|19972.4|19970.6|19958.6|58
1738852370000|2025-02-06 14:32:50|19985.5|19973.5|19980.5|19968.5|19985.6|19973.6|19979.2|19967.2|28
1738852380000|2025-02-06 14:33:00|19979.4|19967.4|19982.2|19970.2|19983.3|19971.3|19978|19966|30
1738852390000|2025-02-06 14:33:10|19983.3|19971.3|19983.1|19971.1|19983.3|19971.3|19980.8|19968.8|30
1738852400000|2025-02-06 14:33:20|19980.8|19968.8|19980.6|19968.6|19980.8|19968.8|19978.1|19966.1|16
1738852410000|2025-02-06 14:33:30|19980.3|19968.3|19983|19971|19983|19971|19978.1|19966.1|15
1738852420000|2025-02-06 14:33:40|19984.4|19972.4|19984|19972|19984.4|19972.4|19980.6|19968.6|17
1738852430000|2025-02-06 14:33:50|19985.1|19973.1|19983|19971|19985.5|19973.5|19981.9|19969.9|24
1738852440000|2025-02-06 14:34:00|19981.7|19969.7|19975.5|19963.5|19981.7|19969.7|19973|19961|47
1738852450000|2025-02-06 14:34:10|19975.6|19963.6|19975.6|19963.6|19977.8|19965.8|19974.4|19962.4|7
1738852460000|2025-02-06 14:34:20|19973.1|19961.1|19975.3|19963.3|19975.4|19963.4|19973.1|19961.1|54
1738852470000|2025-02-06 14:34:30|19974.2|19962.2|19967.9|19955.9|19974.2|19962.2|19967.9|19955.9|17
1738852480000|2025-02-06 14:34:40|19965.4|19953.4|19957.8|19945.8|19965.4|19953.4|19957.8|19945.8|16
1738852490000|2025-02-06 14:34:50|19957.9|19945.9|19950.6|19938.6|19960.4|19948.4|19950.6|19938.6|39
1738852500000|2025-02-06 14:35:00|19951.7|19939.7|19943.5|19931.5|19953.1|19941.1|19943.5|19931.5|34
1738852510000|2025-02-06 14:35:10|19943.7|19931.7|19930.8|19918.8|19945.8|19933.8|19930.8|19918.8|38
1738852520000|2025-02-06 14:35:20|19931|19919|19936|19924|19936|19924|19928.1|19916.1|48
1738852530000|2025-02-06 14:35:30|19934.7|19922.7|19931|19919|19934.7|19922.7|19929.7|19917.7|6
1738852540000|2025-02-06 14:35:40|19931.1|19919.1|19925.6|19913.6|19935.1|19923.1|19921.7|19909.7|107
1738852550000|2025-02-06 14:35:50|19925.8|19913.8|19920.8|19908.8|19925.8|19913.8|19919.5|19907.5|21
1738852560000|2025-02-06 14:36:00|19922|19910|19922|19910|19924.4|19912.4|19920.6|19908.6|35
1738852570000|2025-02-06 14:36:10|19921|19909|19919.5|19907.5|19925.6|19913.6|19919.5|19907.5|20
1738852580000|2025-02-06 14:36:20|19920.6|19908.6|19916.8|19904.8|19920.6|19908.6|19912|19900|26
1738852590000|2025-02-06 14:36:30|19914.5|19902.5|19915.8|19903.8|19920.6|19908.6|19913.5|19901.5|23
1738852600000|2025-02-06 14:36:40|19916.8|19904.8|19915.4|19903.4|19916.8|19904.8|19911.8|19899.8|14
1738852610000|2025-02-06 14:36:50|19916.5|19904.5|19923.1|19911.1|19923.3|19911.3|19916.5|19904.5|4
1738852620000|2025-02-06 14:37:00|19921.8|19909.8|19902.9|19890.9|19921.8|19909.8|19901.8|19889.8|41
1738852630000|2025-02-06 14:37:10|19901.8|19889.8|19906.7|19894.7|19909.2|19897.2|19901.7|19889.7|37
1738852640000|2025-02-06 14:37:20|19907.9|19895.9|19924|19912|19924|19912|19907.9|19895.9|33
1738852650000|2025-02-06 14:37:30|19925.2|19913.2|19910.4|19898.4|19925.2|19913.2|19910.4|19898.4|11
1738852660000|2025-02-06 14:37:40|19909.2|19897.2|19911.7|19899.7|19912.7|19900.7|19906.5|19894.5|22
1738852670000|2025-02-06 14:37:50|19912.7|19900.7|19910.2|19898.2|19912.7|19900.7|19909|19897|11
1738852680000|2025-02-06 14:38:00|19909.2|19897.2|19902.4|19890.4|19909.2|19897.2|19901|19889|22
1738852690000|2025-02-06 14:38:10|19903.8|19891.8|19904.7|19892.7|19904.7|19892.7|19902.6|19890.6|16
1738852700000|2025-02-06 14:38:20|19903.6|19891.6|19901|19889|19903.6|19891.6|19900.8|19888.8|20
1738852710000|2025-02-06 14:38:30|19891.1|19879.1|19880.8|19868.8|19891.1|19879.1|19880.4|19868.4|31
1738852720000|2025-02-06 14:38:40|19881.8|19869.8|19877.9|19865.9|19886.7|19874.7|19875.8|19863.8|89
1738852730000|2025-02-06 14:38:50|19879|19867|19876.3|19864.3|19879|19867|19876.3|19864.3|8
1738852740000|2025-02-06 14:39:00|19875.4|19863.4|19860.4|19848.4|19875.4|19863.4|19854.7|19842.7|49
1738852750000|2025-02-06 14:39:10|19858.3|19846.3|19860.4|19848.4|19862.2|19850.2|19849.5|19837.5|111
1738852760000|2025-02-06 14:39:20|19860.6|19848.6|19854.3|19842.3|19861.8|19849.8|19853.3|19841.3|63
1738852770000|2025-02-06 14:39:30|19853.3|19841.3|19847.2|19835.2|19854.3|19842.3|19843.4|19831.4|39
1738852780000|2025-02-06 14:39:40|19846.8|19834.8|19868.3|19856.3|19870.8|19858.8|19843.6|19831.6|79
1738852790000|2025-02-06 14:39:50|19869.3|19857.3|19863.3|19851.3|19871.8|19859.8|19863.3|19851.3|18
1738852800000|2025-02-06 14:40:00|19858.4|19846.4|19841.8|19829.8|19859.3|19847.3|19841.8|19829.8|36
1738852810000|2025-02-06 14:40:10|19842.2|19830.2|19847.2|19835.2|19847.2|19835.2|19838.3|19826.3|41
1738852820000|2025-02-06 14:40:20|19848.3|19836.3|19850.4|19838.4|19850.8|19838.8|19840.8|19828.8|17
1738852830000|2025-02-06 14:40:30|19848.3|19836.3|19854.3|19842.3|19855.4|19843.4|19845.8|19833.8|38
1738852840000|2025-02-06 14:40:40|19857.9|19845.9|19859.3|19847.3|19867.5|19855.5|19855.8|19843.8|58
1738852850000|2025-02-06 14:40:50|19861.6|19849.6|19859.1|19847.1|19862.9|19850.9|19859|19847|14
1738852860000|2025-02-06 14:41:00|19862.5|19850.5|19871.5|19859.5|19871.5|19859.5|19852.9|19840.9|34
1738852870000|2025-02-06 14:41:10|19871.6|19859.6|19867.9|19855.9|19871.6|19859.6|19863.2|19851.2|10
1738852880000|2025-02-06 14:41:20|19865.4|19853.4|19862.5|19850.5|19873.1|19855.9|19861.5|19849.5|70
1738852890000|2025-02-06 14:41:30|19862.7|19850.7|19865.2|19853.2|19866.3|19854.3|19862.5|19850.5|6
1738852900000|2025-02-06 14:41:40|19865|19853|19861.6|19849.6|19865|19853|19860|19848|16
1738852910000|2025-02-06 14:41:50|19861.5|19849.5|19866.5|19854.5|19866.5|19854.5|19860|19848|13
1738852920000|2025-02-06 14:42:00|19865|19853|19861.5|19849.5|19866.5|19854.5|19861.3|19849.3|14
1738852930000|2025-02-06 14:42:10|19861.6|19849.6|19864|19852|19865|19853|19859|19847|52
1738852940000|2025-02-06 14:42:20|19865|19853|19867.5|19855.5|19867.5|19855.5|19865|19853|9
1738852950000|2025-02-06 14:42:30|19866.5|19854.5|19857.5|19845.5|19866.5|19854.5|19856.5|19844.5|4
1738852960000|2025-02-06 14:42:40|19856.5|19844.5|19859|19847|19859|19847|19853.8|19841.8|33
1738852970000|2025-02-06 14:42:50|19858.6|19846.6|19860.4|19848.4|19861.5|19849.5|19856.5|19844.5|35
1738852980000|2025-02-06 14:43:00|19863.8|19851.8|19863.6|19851.6|19866.5|19854.5|19860|19848|34
1738852990000|2025-02-06 14:43:10|19863.8|19851.8|19862.2|19850.2|19867.4|19855.4|19862.2|19850.2|23
1738853000000|2025-02-06 14:43:20|19863.2|19851.2|19862.2|19850.2|19863.6|19851.6|19859.7|19847.7|41
1738853010000|2025-02-06 14:43:30|19859.7|19847.7|19856.5|19844.5|19865|19853|19856.5|19844.5|28
1738853020000|2025-02-06 14:43:40|19856.3|19844.3|19858.8|19846.8|19862.9|19850.9|19856.3|19844.3|22
1738853030000|2025-02-06 14:43:50|19858.6|19846.6|19855.4|19843.4|19861.1|19849.1|19854.1|19842.1|19
1738853040000|2025-02-06 14:44:00|19856.5|19844.5|19842.9|19830.9|19856.6|19844.6|19841.5|19829.5|19
1738853050000|2025-02-06 14:44:10|19844|19832|19833.9|19821.9|19847.7|19835.7|19833.9|19821.9|22
1738853060000|2025-02-06 14:44:20|19833.8|19821.8|19826.4|19814.4|19833.8|19821.8|19826.4|19814.4|28
1738853070000|2025-02-06 14:44:30|19826.6|19814.6|19833.2|19821.2|19834.1|19822.1|19826.4|19814.4|13
1738853080000|2025-02-06 14:44:40|19834.3|19822.3|19829.3|19817.3|19835.4|19823.4|19829.3|19817.3|18
1738853090000|2025-02-06 14:44:50|19829.1|19817.1|19825.5|19813.5|19829.3|19817.3|19824.5|19812.5|14
1738853100000|2025-02-06 14:45:00|19824.1|19812.1|19825.2|19813.2|19826.6|19814.6|19824.1|19812.1|26
1738853110000|2025-02-06 14:45:10|19823.8|19811.8|19830.4|19818.4|19830.4|19818.4|19823.8|19811.8|23
1738853120000|2025-02-06 14:45:20|19831.4|19819.4|19826.4|19814.4|19831.4|19819.4|19826.1|19814.1|15
1738853130000|2025-02-06 14:45:30|19826.3|19814.3|19791.6|19779.6|19828.8|19816.8|19791.6|19779.6|106
1738853140000|2025-02-06 14:45:40|19789.1|19777.1|19743.6|19731.6|19789.1|19777.1|19743.2|19731.2|159
1738853150000|2025-02-06 14:45:50|19746.1|19734.1|19725.7|19713.7|19747.3|19735.3|19712.5|19700.5|88
1738853160000|2025-02-06 14:46:00|19723.2|19711.2|19704.3|19692.3|19743.2|19731.2|19691.8|19679.8|108
1738853170000|2025-02-06 14:46:10|19702|19690|19718.6|19706.6|19718.7|19706.7|19682.7|19670.7|82
1738853180000|2025-02-06 14:46:20|19721.2|19709.2|19726.1|19714.1|19731.1|19719.1|19712.5|19700.5|32
1738853190000|2025-02-06 14:46:30|19727.3|19715.3|19718.2|19706.2|19727.3|19715.3|19713.6|19701.6|30
1738853200000|2025-02-06 14:46:40|19716.8|19704.8|19723.6|19711.6|19726.8|19714.8|19709.8|19697.8|100
1738853210000|2025-02-06 14:46:50|19722.5|19710.5|19725.9|19713.9|19725.9|19713.9|19717.1|19705.1|26
1738853220000|2025-02-06 14:47:00|19726.1|19714.1|19727.1|19715.1|19733.6|19721.6|19725.9|19713.9|48
1738853230000|2025-02-06 14:47:10|19727.5|19715.5|19731.8|19719.8|19731.8|19719.8|19720.7|19708.7|46
1738853240000|2025-02-06 14:47:20|19730.7|19718.7|19741.8|19729.8|19741.8|19729.8|19729.6|19717.6|35
1738853250000|2025-02-06 14:47:30|19740.7|19728.7|19740.4|19728.4|19740.7|19728.7|19735.7|19723.7|15
1738853260000|2025-02-06 14:47:40|19740.5|19728.5|19737.1|19725.1|19740.7|19728.7|19732.9|19720.9|51
1738853270000|2025-02-06 14:47:50|19736.8|19724.8|19721.4|19709.4|19742|19730|19721.4|19709.4|51
1738853280000|2025-02-06 14:48:00|19720.4|19708.4|19721.4|19709.4|19722.7|19710.7|19715|19703|17
1738853290000|2025-02-06 14:48:10|19722.3|19710.3|19723.2|19711.2|19732.9|19720.9|19722.3|19710.3|21
1738853300000|2025-02-06 14:48:20|19722.9|19710.9|19722.9|19710.9|19723|19711|19712.9|19700.9|20
1738853310000|2025-02-06 14:48:30|19723.2|19711.2|19698|19686|19723.2|19711.2|19695.4|19683.4|21
1738853320000|2025-02-06 14:48:40|19697|19685|19688.2|19676.2|19697|19685|19688.2|19676.2|36
1738853330000|2025-02-06 14:48:50|19688.4|19676.4|19680.7|19668.7|19688.4|19676.4|19679.5|19667.5|138
1738853340000|2025-02-06 14:49:00|19681.8|19669.8|19694.6|19682.6|19699.6|19687.6|19681.8|19669.8|33
1738853350000|2025-02-06 14:49:10|19692.3|19680.3|19686.1|19674.1|19692.3|19680.3|19682.1|19670.1|69
1738853360000|2025-02-06 14:49:20|19685|19673|19700.7|19688.7|19702.1|19690.1|19685|19673|69
1738853370000|2025-02-06 14:49:30|19699.6|19687.6|19718.2|19706.2|19718.2|19706.2|19693.6|19681.6|81
1738853380000|2025-02-06 14:49:40|19715.5|19703.5|19720.7|19708.7|19722.8|19710.8|19715.5|19703.5|47
1738853390000|2025-02-06 14:49:50|19721.1|19709.1|19724.4|19712.4|19725.7|19713.7|19720.7|19708.7|13
1738853400000|2025-02-06 14:50:00|19724.6|19712.6|19731.8|19719.8|19741.8|19729.8|19723.2|19711.2|45
1738853410000|2025-02-06 14:50:10|19730.7|19718.7|19738.5|19726.5|19742.8|19730.8|19730.7|19718.7|99
1738853420000|2025-02-06 14:50:20|19738.7|19726.7|19733.5|19721.5|19743.4|19731.4|19733.5|19721.5|58
1738853430000|2025-02-06 14:50:30|19734.6|19722.6|19745.7|19733.7|19746.9|19734.9|19731|19719|109
1738853440000|2025-02-06 14:50:40|19746.8|19734.8|19750.7|19738.7|19758.2|19746.2|19741.8|19729.8|77
1738853450000|2025-02-06 14:50:50|19749.4|19737.4|19745.3|19733.3|19753|19741|19745.3|19733.3|10
1738853460000|2025-02-06 14:51:00|19746.4|19734.4|19726.4|19714.4|19746.4|19734.4|19725.3|19713.3|24
1738853470000|2025-02-06 14:51:10|19725.3|19713.3|19725|19713|19726.6|19714.6|19721.4|19709.4|17
1738853480000|2025-02-06 14:51:20|19725.3|19713.3|19720|19708|19728.9|19716.9|19717.8|19705.8|45
1738853490000|2025-02-06 14:51:30|19721.2|19709.2|19712.8|19700.8|19721.4|19709.4|19710.5|19698.5|53
1738853500000|2025-02-06 14:51:40|19711.8|19699.8|19709.1|19697.1|19715.3|19703.3|19709.1|19697.1|19
1738853510000|2025-02-06 14:51:50|19706.9|19694.9|19686.4|19674.4|19706.9|19694.9|19683.9|19671.9|35
1738853520000|2025-02-06 14:52:00|19685.3|19673.3|19671.8|19659.8|19687.5|19675.5|19666.8|19654.8|22
1738853530000|2025-02-06 14:52:10|19670.7|19658.7|19669.3|19657.3|19673.2|19661.2|19663.2|19651.2|18
1738853540000|2025-02-06 14:52:20|19670.7|19658.7|19653.7|19641.7|19670.7|19658.7|19653.7|19641.7|64
1738853550000|2025-02-06 14:52:30|19659.8|19647.8|19663.5|19651.5|19668.4|19656.4|19654.1|19642.1|108
1738853560000|2025-02-06 14:52:40|19663.7|19651.7|19665|19653|19665.9|19653.9|19662.1|19650.1|7
1738853570000|2025-02-06 14:52:50|19666|19654|19663.4|19651.4|19666|19654|19660|19648|20
1738853580000|2025-02-06 14:53:00|19661|19649|19653.2|19641.2|19661|19649|19647.3|19635.3|38
1738853590000|2025-02-06 14:53:10|19653.4|19641.4|19643|19631|19657.1|19645.1|19640.3|19628.3|70
1738853600000|2025-02-06 14:53:20|19644.1|19632.1|19626|19614|19645.5|19633.5|19620.1|19608.1|127
1738853610000|2025-02-06 14:53:30|19625.9|19613.9|19629.6|19617.6|19632.1|19620.1|19623.4|19611.4|38
1738853620000|2025-02-06 14:53:40|19630|19618|19642.1|19630.1|19644.6|19632.6|19627.1|19615.1|12
1738853630000|2025-02-06 14:53:50|19644.6|19632.6|19647.1|19635.1|19650.9|19638.9|19644.6|19632.6|15
1738853640000|2025-02-06 14:54:00|19646|19634|19654.8|19642.8|19654.8|19642.8|19643.9|19631.9|24
1738853650000|2025-02-06 14:54:10|19655|19643|19651|19639|19655|19643|19651|19639|18
1738853660000|2025-02-06 14:54:20|19651.2|19639.2|19646.4|19634.4|19653.7|19641.7|19642.5|19630.5|22
1738853670000|2025-02-06 14:54:30|19650.3|19638.3|19651|19639|19653.5|19641.5|19643.5|19631.5|54
1738853680000|2025-02-06 14:54:40|19651.4|19639.4|19652.8|19640.8|19653.9|19641.9|19650.3|19638.3|10
1738853690000|2025-02-06 14:54:50|19651.6|19639.6|19645|19633|19655|19643|19645|19633|22
1738853700000|2025-02-06 14:55:00|19645.1|19633.1|19640.1|19628.1|19645.1|19633.1|19633|19621|16
1738853710000|2025-02-06 14:55:10|19642.8|19630.8|19649.1|19637.1|19650.3|19638.3|19642.8|19630.8|68
1738853720000|2025-02-06 14:55:20|19647.8|19635.8|19670|19658|19670|19658|19645.3|19633.3|19
1738853730000|2025-02-06 14:55:30|19667.5|19655.5|19672.1|19660.1|19672.1|19660.1|19662.1|19650.1|11
1738853740000|2025-02-06 14:55:40|19673.2|19661.2|19674.2|19662.2|19674.6|19662.6|19668.2|19656.2|19
1738853750000|2025-02-06 14:55:50|19676.7|19664.7|19677.6|19665.6|19680.3|19668.3|19676.7|19664.7|30
1738853760000|2025-02-06 14:56:00|19678.9|19666.9|19689.1|19677.1|19689.1|19677.1|19678.9|19666.9|32
1738853770000|2025-02-06 14:56:10|19690.1|19678.1|19688.9|19676.9|19695.1|19683.1|19688.9|19676.9|14
1738853780000|2025-02-06 14:56:20|19689.1|19677.1|19661.6|19649.6|19692.3|19680.3|19659.1|19647.1|41
1738853790000|2025-02-06 14:56:30|19661.4|19649.4|19669.2|19657.2|19669.2|19657.2|19654.1|19642.1|44
1738853800000|2025-02-06 14:56:40|19670.3|19658.3|19666.7|19654.7|19670.3|19658.3|19661.7|19649.7|37
1738853810000|2025-02-06 14:56:50|19667.1|19655.1|19664.4|19652.4|19667.1|19655.1|19664.4|19652.4|7
1738853820000|2025-02-06 14:57:00|19664.2|19652.2|19656.2|19644.2|19667.8|19655.8|19656.2|19644.2|16
1738853830000|2025-02-06 14:57:10|19655.9|19643.9|19652.6|19640.6|19658.9|19646.9|19652.5|19640.5|6
1738853840000|2025-02-06 14:57:20|19650.3|19638.3|19655.3|19643.3|19655.3|19643.3|19649.2|19637.2|17
1738853850000|2025-02-06 14:57:30|19651.7|19639.7|19641.6|19629.6|19653.9|19641.9|19641.4|19629.4|5
1738853860000|2025-02-06 14:57:40|19641.9|19629.9|19645.1|19633.1|19645.1|19633.1|19641.4|19629.4|17
1738853870000|2025-02-06 14:57:50|19646.4|19634.4|19648.9|19636.9|19652.6|19640.6|19646.4|19634.4|3
1738853880000|2025-02-06 14:58:00|19650.3|19638.3|19651|19639|19652.5|19640.5|19646.2|19634.2|13
1738853890000|2025-02-06 14:58:10|19650.7|19638.7|19630|19618|19650.7|19638.7|19627.5|19615.5|36
1738853900000|2025-02-06 14:58:20|19631|19619|19622.5|19610.5|19635|19623|19622.5|19610.5|15
1738853910000|2025-02-06 14:58:30|19622.3|19610.3|19612.5|19600.5|19628.5|19616.5|19612.5|19600.5|42
1738853920000|2025-02-06 14:58:40|19613.9|19601.9|19624.9|19612.9|19626.2|19614.2|19613.9|19601.9|32
1738853930000|2025-02-06 14:58:50|19623.5|19611.5|19623.5|19611.5|19626.2|19614.2|19621.4|19609.4|9
1738853940000|2025-02-06 14:59:00|19622.4|19610.4|19621.4|19609.4|19625.3|19613.3|19618.9|19606.9|18
1738853950000|2025-02-06 14:59:10|19621.6|19609.6|19615.5|19603.5|19624.2|19612.2|19615.5|19603.5|19
1738853960000|2025-02-06 14:59:20|19615.1|19603.1|19613|19601|19619.2|19607.2|19613|19601|50
1738853970000|2025-02-06 14:59:30|19614.2|19602.2|19611.7|19599.7|19620.7|19608.7|19611.7|19599.7|59
1738853980000|2025-02-06 14:59:40|19611.4|19599.4|19601.7|19589.7|19611.7|19599.7|19599.2|19587.2|73
1738853990000|2025-02-06 14:59:50|19602.1|19590.1|19599.2|19587.2|19604.2|19592.2|19595.5|19583.5|30
1738854000000|2025-02-06 15:00:00|19599.4|19587.4|19612.1|19600.1|19612.1|19600.1|19599.4|19587.4|47
1738854010000|2025-02-06 15:00:10|19614.9|19602.9|19602.4|19590.4|19614.9|19602.9|19601.4|19589.4|24
1738854020000|2025-02-06 15:00:20|19601|19589|19589.9|19577.9|19606|19594|19580.6|19568.6|61
1738854030000|2025-02-06 15:00:30|19590.1|19578.1|19591.7|19579.7|19593.3|19581.3|19588.7|19576.7|97
1738854040000|2025-02-06 15:00:40|19592.8|19580.8|19581.7|19569.7|19592.8|19580.8|19581.7|19569.7|18
1738854050000|2025-02-06 15:00:50|19581.5|19569.5|19577.8|19565.8|19584|19572|19565.6|19553.6|47
1738854060000|2025-02-06 15:01:00|19579.9|19567.9|19575.3|19563.3|19581.5|19569.5|19575.3|19563.3|42
1738854070000|2025-02-06 15:01:10|19574|19562|19576.3|19564.3|19576.5|19564.5|19571.4|19559.4|51
1738854080000|2025-02-06 15:01:20|19573.8|19561.8|19566.7|19554.7|19573.8|19561.8|19566.7|19554.7|21
1738854090000|2025-02-06 15:01:30|19567.8|19555.8|19577.8|19565.8|19580.5|19568.5|19563.1|19551.1|71
1738854100000|2025-02-06 15:01:40|19577.1|19565.1|19582.2|19570.2|19582.4|19570.4|19575.6|19563.6|84
1738854110000|2025-02-06 15:01:50|19581.2|19569.2|19569.9|19557.9|19582.1|19570.1|19567.4|19555.4|11
1738854120000|2025-02-06 15:02:00|19569.7|19557.7|19567.4|19555.4|19571.3|19559.3|19567.4|19555.4|13
1738854130000|2025-02-06 15:02:10|19568.8|19556.8|19567.6|19555.6|19571.2|19559.2|19566.3|19554.3|26
1738854140000|2025-02-06 15:02:20|19566.3|19554.3|19563.7|19551.7|19566.3|19554.3|19561.3|19549.3|21
1738854150000|2025-02-06 15:02:30|19562.6|19550.6|19567.4|19555.4|19571.3|19559.3|19562.4|19550.4|60
1738854160000|2025-02-06 15:02:40|19562.4|19550.4|19562.4|19550.4|19565.1|19553.1|19561.3|19549.3|14
1738854170000|2025-02-06 15:02:50|19563.5|19551.5|19545.3|19533.3|19563.8|19551.8|19527.9|19515.9|20
1738854180000|2025-02-06 15:03:00|19547.8|19535.8|19553.8|19541.8|19556|19544|19542.8|19530.8|43
1738854190000|2025-02-06 15:03:10|19551.3|19539.3|19540.3|19528.3|19558.8|19546.8|19536.3|19524.3|37
1738854200000|2025-02-06 15:03:20|19544.9|19532.9|19522.4|19510.4|19544.9|19532.9|19522.4|19510.4|30
1738854210000|2025-02-06 15:03:30|19521.3|19509.3|19534.6|19522.6|19534.9|19522.9|19520.1|19508.1|47
1738854220000|2025-02-06 15:03:40|19533.8|19521.8|19532.9|19520.9|19539.9|19527.9|19528.8|19516.8|34
1738854230000|2025-02-06 15:03:50|19532.6|19520.6|19539.9|19527.9|19539.9|19527.9|19527.8|19515.8|33
1738854240000|2025-02-06 15:04:00|19537.8|19525.8|19568.8|19556.8|19569|19557|19537.8|19525.8|85
1738854250000|2025-02-06 15:04:10|19569.9|19557.9|19582.8|19570.8|19584.9|19572.9|19567.8|19555.8|43
1738854260000|2025-02-06 15:04:20|19583.8|19571.8|19607.2|19595.2|19607.2|19595.2|19583.8|19571.8|45
1738854270000|2025-02-06 15:04:30|19606.2|19594.2|19619.9|19607.9|19620.3|19608.3|19606.2|19594.2|39
1738854280000|2025-02-06 15:04:40|19620.1|19608.1|19603.8|19591.8|19620.1|19608.1|19603.8|19591.8|33
1738854290000|2025-02-06 15:04:50|19603.7|19591.7|19609.5|19597.5|19612.4|19600.4|19603.7|19591.7|37
1738854300000|2025-02-06 15:05:00|19612|19600|19609.7|19597.7|19612|19600|19604.9|19592.9|24
1738854310000|2025-02-06 15:05:10|19609.9|19597.9|19612.4|19600.4|19613.5|19601.5|19609.7|19597.7|13
1738854320000|2025-02-06 15:05:20|19612.2|19600.2|19631|19619|19631|19619|19612.2|19600.2|29
1738854330000|2025-02-06 15:05:30|19631.3|19619.3|19633.8|19621.8|19642.6|19630.6|19630.1|19618.1|42
1738854340000|2025-02-06 15:05:40|19635.3|19623.3|19644.7|19632.7|19644.7|19632.7|19633.8|19621.8|108
1738854350000|2025-02-06 15:05:50|19644.9|19632.9|19636|19624|19651|19639|19633.5|19621.5|79
1738854360000|2025-02-06 15:06:00|19634.7|19622.7|19637.4|19625.4|19644.5|19632.5|19633.3|19621.3|99
1738854370000|2025-02-06 15:06:10|19636.3|19624.3|19647.2|19635.2|19654.9|19642.9|19636|19624|34
1738854380000|2025-02-06 15:06:20|19648.8|19636.8|19647.7|19635.7|19656.1|19644.1|19645.2|19633.2|56
1738854390000|2025-02-06 15:06:30|19647.4|19635.4|19642.4|19630.4|19647.4|19635.4|19642.4|19630.4|4
1738854400000|2025-02-06 15:06:40|19642.7|19630.7|19654.5|19642.5|19657.1|19644|19642.4|19630.4|51
1738854410000|2025-02-06 15:06:50|19654.9|19642.9|19657|19645|19665.6|19653.6|19654.7|19642.7|23
1738854420000|2025-02-06 15:07:00|19658.1|19646.1|19639.9|19627.9|19659.5|19647.5|19639.7|19627.7|24
1738854430000|2025-02-06 15:07:10|19638.6|19626.6|19642.7|19630.7|19642.7|19630.7|19638.6|19626.6|19
1738854440000|2025-02-06 15:07:20|19642.9|19630.9|19644.9|19632.9|19648.8|19636.8|19642.9|19630.9|14
1738854450000|2025-02-06 15:07:30|19643.8|19631.8|19652|19640|19652|19640|19643.8|19631.8|8
1738854460000|2025-02-06 15:07:40|19654.9|19642.9|19657.6|19645.6|19658.5|19646.5|19652.4|19640.4|6
1738854470000|2025-02-06 15:07:50|19657|19645|19657.4|19645.4|19662.4|19650.4|19652.6|19640.6|13
1738854480000|2025-02-06 15:08:00|19658.5|19646.5|19667.4|19655.4|19669.7|19657.7|19658.5|19646.5|10
1738854490000|2025-02-06 15:08:10|19669.5|19657.5|19675.2|19663.2|19675.2|19663.2|19664.9|19652.9|26
1738854500000|2025-02-06 15:08:20|19667.7|19655.7|19675.2|19663.2|19677.6|19665.6|19667.7|19655.7|46
1738854510000|2025-02-06 15:08:30|19675.1|19663.1|19675.2|19663.2|19677.7|19665.7|19669.5|19657.5|21
1738854520000|2025-02-06 15:08:40|19674.9|19662.9|19682.6|19670.6|19684.9|19672.9|19670.1|19658.1|28
1738854530000|2025-02-06 15:08:50|19682.7|19670.7|19672.4|19660.4|19682.7|19670.7|19669.9|19657.9|54
1738854540000|2025-02-06 15:09:00|19673.4|19661.4|19682.4|19670.4|19684.9|19672.9|19673.4|19661.4|17
1738854550000|2025-02-06 15:09:10|19679.9|19667.9|19684.9|19672.9|19685.2|19673.2|19679.9|19667.9|10
1738854560000|2025-02-06 15:09:20|19683.8|19671.8|19702.6|19690.6|19704.7|19692.7|19683.8|19671.8|19
1738854570000|2025-02-06 15:09:30|19698.8|19686.8|19682.7|19670.7|19700.2|19688.2|19681.3|19669.3|70
1738854580000|2025-02-06 15:09:40|19683.8|19671.8|19681.3|19669.3|19687.5|19675.5|19677.7|19665.7|22
1738854590000|2025-02-06 15:09:50|19678.8|19666.8|19687.4|19675.4|19688.8|19676.8|19678.8|19666.8|48
1738854600000|2025-02-06 15:10:00|19687.5|19675.5|19695.2|19683.2|19695.2|19683.2|19681.5|19669.5|24
1738854610000|2025-02-06 15:10:10|19696.3|19684.3|19698.8|19686.8|19712.7|19700.7|19696.3|19684.3|19
1738854620000|2025-02-06 15:10:20|19698.4|19686.4|19697.5|19685.5|19698.8|19686.8|19691.5|19679.5|25
1738854630000|2025-02-06 15:10:30|19698.6|19686.6|19706.3|19694.3|19706.3|19694.3|19698.6|19686.6|5
1738854640000|2025-02-06 15:10:40|19704.9|19692.9|19702.4|19690.4|19704.9|19692.9|19697.4|19685.4|7
1738854650000|2025-02-06 15:10:50|19701.3|19689.3|19700.2|19688.2|19704.9|19692.9|19697.7|19685.7|17
1738854660000|2025-02-06 15:11:00|19702.4|19690.4|19700|19688|19707.5|19695.5|19699.9|19687.9|27
1738854670000|2025-02-06 15:11:10|19700.2|19688.2|19701.3|19689.3|19703.4|19691.4|19695|19683|9
1738854680000|2025-02-06 15:11:20|19703.6|19691.6|19692.7|19680.7|19703.8|19691.8|19692.5|19680.5|17
1738854690000|2025-02-06 15:11:30|19692.4|19680.4|19695.2|19683.2|19697.7|19685.7|19690.2|19678.2|12
1738854700000|2025-02-06 15:11:40|19700.2|19688.2|19709.9|19697.9|19713.8|19701.8|19700.2|19688.2|45
1738854710000|2025-02-06 15:11:50|19710.2|19698.2|19717.4|19705.4|19718.8|19706.8|19710.2|19698.2|37
1738854720000|2025-02-06 15:12:00|19718.8|19706.8|19712.5|19700.5|19727.4|19715.4|19712.5|19700.5|41
1738854730000|2025-02-06 15:12:10|19714.9|19702.9|19717.4|19705.4|19719.9|19707.9|19714.9|19702.9|22
1738854740000|2025-02-06 15:12:20|19717.5|19705.5|19715.2|19703.2|19718.8|19706.8|19715.2|19703.2|17
1738854750000|2025-02-06 15:12:30|19711.6|19699.6|19692.7|19680.7|19716.3|19704.3|19690.2|19678.2|76
1738854760000|2025-02-06 15:12:40|19695.2|19683.2|19688.8|19676.8|19697.5|19685.5|19687.7|19675.7|50
1738854770000|2025-02-06 15:12:50|19697.4|19685.4|19704.1|19692.1|19705.2|19693.2|19697.4|19685.4|51
1738854780000|2025-02-06 15:13:00|19705.2|19693.2|19692.4|19680.4|19705.2|19693.2|19692.4|19680.4|6
1738854790000|2025-02-06 15:13:10|19693.8|19681.8|19687.7|19675.7|19693.8|19681.8|19687.7|19675.7|10
1738854800000|2025-02-06 15:13:20|19690.6|19678.6|19699.3|19687.3|19699.3|19687.3|19690.6|19678.6|17
1738854810000|2025-02-06 15:13:30|19699.1|19687.1|19698.1|19686.1|19700.6|19688.6|19696.8|19684.8|12
1738854820000|2025-02-06 15:13:40|19699.1|19687.1|19698.1|19686.1|19699.1|19687.1|19698.1|19686.1|6
1738854830000|2025-02-06 15:13:50|19700.6|19688.6|19705.4|19693.4|19705.6|19693.6|19700.6|19688.6|10
1738854840000|2025-02-06 15:14:00|19706.5|19694.5|19710.6|19698.6|19718.1|19706.1|19706.5|19694.5|10
1738854850000|2025-02-06 15:14:10|19710.2|19698.2|19694.3|19682.3|19710.4|19698.4|19694.1|19682.1|12
1738854860000|2025-02-06 15:14:20|19695.6|19683.6|19693.1|19681.1|19697.7|19685.7|19690.6|19678.6|19
1738854870000|2025-02-06 15:14:30|19695.6|19683.6|19705.6|19693.6|19706.8|19694.8|19694.3|19682.3|9
1738854880000|2025-02-06 15:14:40|19706.6|19694.6|19723.1|19711.1|19723.1|19711.1|19706.6|19694.6|14
1738854890000|2025-02-06 15:14:50|19726.6|19714.6|19723|19711|19728.1|19716.1|19723|19711|14
1738854900000|2025-02-06 15:15:00|19721.6|19709.6|19722.7|19710.7|19723.9|19711.9|19715.2|19703.2|11
1738854910000|2025-02-06 15:15:10|19727.7|19715.7|19725.5|19713.5|19727.7|19715.7|19713|19701|34
1738854920000|2025-02-06 15:15:20|19726.6|19714.6|19703.4|19691.4|19727.7|19715.7|19703.2|19691.2|34
1738854930000|2025-02-06 15:15:30|19703.2|19691.2|19715.5|19703.5|19715.5|19703.5|19703.2|19691.2|27
1738854940000|2025-02-06 15:15:40|19720.5|19708.5|19718.2|19706.2|19722|19710|19718|19706|18
1738854950000|2025-02-06 15:15:50|19719.3|19707.3|19704.6|19692.6|19720.5|19708.5|19703.4|19691.4|35
1738854960000|2025-02-06 15:16:00|19703.4|19691.4|19700.7|19688.7|19703.4|19691.4|19695.7|19683.7|21
1738854970000|2025-02-06 15:16:10|19700.4|19688.4|19703|19691|19703.4|19691.4|19698.2|19686.2|12
1738854980000|2025-02-06 15:16:20|19700.9|19688.9|19713|19701|19713|19701|19698.4|19686.4|19
1738854990000|2025-02-06 15:16:30|19714.3|19702.3|19705.9|19693.9|19714.3|19702.3|19704.8|19692.8|34
1738855000000|2025-02-06 15:16:40|19707|19695|19705.9|19693.9|19708.4|19696.4|19705.9|19693.9|5
1738855010000|2025-02-06 15:16:50|19703.4|19691.4|19703.4|19691.4|19703.4|19691.4|19700.9|19688.9|30
1738855020000|2025-02-06 15:17:00|19704.5|19692.5|19703.4|19691.4|19704.5|19692.5|19700.7|19688.7|11
1738855030000|2025-02-06 15:17:10|19703|19691|19699.6|19687.6|19704.1|19692.1|19699.6|19687.6|11
1738855040000|2025-02-06 15:17:20|19700.9|19688.9|19700.9|19688.9|19703.4|19691.4|19700.9|19688.9|12
1738855050000|2025-02-06 15:17:30|19703.2|19691.2|19695.9|19683.9|19703.2|19691.2|19695.9|19683.9|16
1738855060000|2025-02-06 15:17:40|19694.8|19682.8|19685.7|19673.7|19694.8|19682.8|19683.2|19671.2|9
1738855070000|2025-02-06 15:17:50|19684.6|19672.6|19692.1|19680.1|19692.1|19680.1|19683|19671|10
1738855080000|2025-02-06 15:18:00|19690.9|19678.9|19689.5|19677.5|19690.9|19678.9|19688.4|19676.4|7
1738855090000|2025-02-06 15:18:10|19689.6|19677.6|19690.5|19678.5|19690.5|19678.5|19685.9|19673.9|19
1738855100000|2025-02-06 15:18:20|19690.7|19678.7|19685.7|19673.7|19692.9|19680.9|19685.7|19673.7|11
1738855110000|2025-02-06 15:18:30|19694.1|19682.1|19690.9|19678.9|19695.9|19683.9|19690.9|19678.9|10
1738855120000|2025-02-06 15:18:40|19689.8|19677.8|19688.4|19676.4|19689.8|19677.8|19687.3|19675.3|11
1738855130000|2025-02-06 15:18:50|19685.9|19673.9|19682|19670|19685.9|19673.9|19682|19670|25
1738855140000|2025-02-06 15:19:00|19679.5|19667.5|19673.4|19661.4|19679.5|19667.5|19663.4|19651.4|80
1738855150000|2025-02-06 15:19:10|19673.6|19661.6|19674.6|19662.6|19683.2|19671.2|19673.6|19661.6|33
1738855160000|2025-02-06 15:19:20|19675.9|19663.9|19670.9|19658.9|19679.5|19667.5|19669.8|19657.8|52
1738855170000|2025-02-06 15:19:30|19673.4|19661.4|19666.1|19654.1|19674.8|19662.8|19665.9|19653.9|23
1738855180000|2025-02-06 15:19:40|19665.9|19653.9|19670.9|19658.9|19670.9|19658.9|19665.5|19653.5|24
1738855190000|2025-02-06 15:19:50|19673.4|19661.4|19678.4|19666.4|19680.5|19668.5|19673.4|19661.4|17
1738855200000|2025-02-06 15:20:00|19679.4|19667.4|19683|19671|19683|19671|19678.2|19666.2|9
1738855210000|2025-02-06 15:20:10|19685.5|19673.5|19683.4|19671.4|19685.5|19673.5|19678.4|19666.4|41
1738855220000|2025-02-06 15:20:20|19683|19671|19685.5|19673.5|19685.5|19673.5|19680.9|19668.9|36
1738855230000|2025-02-06 15:20:30|19686.6|19674.6|19675.9|19663.9|19689.4|19677.4|19675.9|19663.9|29
1738855240000|2025-02-06 15:20:40|19678.4|19666.4|19685.5|19673.5|19685.5|19673.5|19678.2|19666.2|14
1738855250000|2025-02-06 15:20:50|19684.4|19672.4|19683.4|19671.4|19685.9|19673.9|19680.5|19668.5|35
1738855260000|2025-02-06 15:21:00|19684.4|19672.4|19694.8|19682.8|19699.8|19687.8|19678.4|19666.4|56
1738855270000|2025-02-06 15:21:10|19695.9|19683.9|19690.9|19678.9|19698.4|19686.4|19690.9|19678.9|14
1738855280000|2025-02-06 15:21:20|19691.9|19679.9|19701.2|19689.2|19701.2|19689.2|19684.6|19672.6|33
1738855290000|2025-02-06 15:21:30|19700.1|19688.1|19678.7|19666.7|19701.2|19689.2|19678.7|19666.7|13
1738855300000|2025-02-06 15:21:40|19679.8|19667.8|19677.1|19665.1|19679.8|19667.8|19665.9|19653.9|28
1738855310000|2025-02-06 15:21:50|19675.9|19663.9|19676.2|19664.2|19679.4|19667.4|19675.9|19663.9|36
1738855320000|2025-02-06 15:22:00|19677.3|19665.3|19667.5|19655.5|19677.3|19665.3|19661.2|19649.2|55
1738855330000|2025-02-06 15:22:10|19668.7|19656.7|19667.8|19655.8|19669.1|19657.1|19662.6|19650.6|16
1738855340000|2025-02-06 15:22:20|19667.6|19655.6|19666.2|19654.2|19670.1|19658.1|19666.2|19654.2|9
1738855350000|2025-02-06 15:22:30|19665|19653|19657.8|19645.8|19665|19653|19656.6|19644.6|12
1738855360000|2025-02-06 15:22:40|19656.7|19644.7|19657.6|19645.6|19661.6|19649.6|19656.6|19644.6|24
1738855370000|2025-02-06 15:22:50|19657.8|19645.8|19655.1|19643.1|19659.1|19647.1|19655|19643|6
1738855380000|2025-02-06 15:23:00|19656.4|19644.4|19658.7|19646.7|19658.7|19646.7|19653.7|19641.7|17
1738855390000|2025-02-06 15:23:10|19659.1|19647.1|19654.1|19642.1|19659.1|19647.1|19654.1|19642.1|3
1738855400000|2025-02-06 15:23:20|19654.4|19642.4|19669.1|19657.1|19669.1|19657.1|19654.4|19642.4|6
1738855410000|2025-02-06 15:23:30|19666.2|19654.2|19666.2|19654.2|19668.7|19656.7|19665.1|19653.1|8
1738855420000|2025-02-06 15:23:40|19668.7|19656.7|19663.9|19651.9|19668.7|19656.7|19663.9|19651.9|27
1738855430000|2025-02-06 15:23:50|19663.7|19651.7|19669.1|19657.1|19669.1|19657.1|19661.6|19649.6|4
1738855440000|2025-02-06 15:24:00|19671.6|19659.6|19668.7|19656.7|19671.6|19659.6|19666.6|19654.6|6
1738855450000|2025-02-06 15:24:10|19666.4|19654.4|19661.6|19649.6|19668.7|19656.7|19661.6|19649.6|11
1738855460000|2025-02-06 15:24:20|19662.6|19650.6|19668.9|19656.9|19669.1|19657.1|19662.6|19650.6|10
1738855470000|2025-02-06 15:24:30|19669.1|19657.1|19663.7|19651.7|19669.1|19657.1|19663.7|19651.7|27
1738855480000|2025-02-06 15:24:40|19661.4|19649.4|19661.2|19649.2|19662.6|19650.6|19658.7|19646.7|18
1738855490000|2025-02-06 15:24:50|19661|19649|19661.2|19649.2|19662.6|19650.6|19660.1|19648.1|5
1738855500000|2025-02-06 15:25:00|19660.1|19648.1|19656.6|19644.6|19660.1|19648.1|19656.6|19644.6|5
1738855510000|2025-02-06 15:25:10|19656.4|19644.4|19654.1|19642.1|19657.6|19645.6|19654.1|19642.1|12
1738855520000|2025-02-06 15:25:20|19655.1|19643.1|19656.2|19644.2|19656.6|19644.6|19654.1|19642.1|7
1738855530000|2025-02-06 15:25:30|19654.1|19642.1|19659.1|19647.1|19661.4|19649.4|19653.9|19641.9|18
1738855540000|2025-02-06 15:25:40|19660.1|19648.1|19656.6|19644.6|19660.1|19648.1|19656.6|19644.6|6
1738855550000|2025-02-06 15:25:50|19656.5|19644.5|19656.5|19644.5|19656.5|19644.5|19656.5|19644.5|1
1738855560000|2025-02-06 15:26:00|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|6
1738855570000|2025-02-06 15:26:10|19656.2|19644.2|19658.9|19646.9|19658.9|19646.9|19655.1|19643.1|7
1738855580000|2025-02-06 15:26:20|19659|19647|19658.7|19646.7|19660.1|19648.1|19658|19646|9
1738855590000|2025-02-06 15:26:30|19658.9|19646.9|19661.2|19649.2|19662.4|19650.4|19658.7|19646.7|16
1738855600000|2025-02-06 15:26:40|||||||||2
1738855610000|2025-02-06 15:26:50|19661.4|19649.4|19661.5|19649.5|19663.7|19651.7|19661.4|19649.4|3
1738855620000|2025-02-06 15:27:00|19660.5|19648.5|19661.5|19649.5|19661.5|19649.5|19660.1|19648.1|6
1738855630000|2025-02-06 15:27:10|19663.7|19651.7|19665.1|19653.1|19666.2|19654.2|19661.5|19649.5|10
1738855640000|2025-02-06 15:27:20|19666.2|19654.2|19666.5|19654.5|19667.6|19655.6|19664|19652|11
1738855650000|2025-02-06 15:27:30|19667.6|19655.6|19664|19652|19667.6|19655.6|19664|19652|4
1738855660000|2025-02-06 15:27:40|19665.1|19653.1|19675.1|19663.1|19675.1|19663.1|19664|19652|17
1738855670000|2025-02-06 15:27:50|19676.2|19664.2|19659|19647|19676.2|19664.2|19659|19647|34
1738855680000|2025-02-06 15:28:00|19660.1|19648.1|19656.5|19644.5|19663.7|19651.7|19654|19642|19
1738855690000|2025-02-06 15:28:10|19654|19642|19654|19642|19654|19642|19651.4|19639.4|13
1738855700000|2025-02-06 15:28:20|19655.1|19643.1|19660.1|19648.1|19660.1|19648.1|19653|19641|42
1738855710000|2025-02-06 15:28:30|19660.3|19648.3|19661.2|19649.2|19663.7|19651.7|19659.9|19647.9|35
1738855720000|2025-02-06 15:28:40|19661.5|19649.5|19666.2|19654.2|19666.2|19654.2|19661.5|19649.5|5
1738855730000|2025-02-06 15:28:50|19663.7|19651.7|19668.9|19656.9|19671.2|19659.2|19663.7|19651.7|17
1738855740000|2025-02-06 15:29:00|19668.7|19656.7|19666.2|19654.2|19668.7|19656.7|19663.7|19651.7|7
1738855750000|2025-02-06 15:29:10|19665.1|19653.1|19663.7|19651.7|19665.1|19653.1|19663.7|19651.7|6
1738855760000|2025-02-06 15:29:20|||||||||2
1738855770000|2025-02-06 15:29:30|19662.6|19650.6|19662.6|19650.6|19662.6|19650.6|19661.4|19649.4|9
1738855780000|2025-02-06 15:29:40|19663.7|19651.7|19661.2|19649.2|19666.2|19654.2|19661.2|19649.2|25
1738855790000|2025-02-06 15:29:50|19661|19649|19663.7|19651.7|19663.7|19651.7|19661|19649|24
1738855800000|2025-02-06 15:30:00|19661.3|19649.3|19651.2|19639.2|19661.3|19649.3|19649.9|19637.9|92
1738855810000|2025-02-06 15:30:10|19649.9|19637.9|19658.7|19646.7|19658.7|19646.7|19649.9|19637.9|50
1738855820000|2025-02-06 15:30:20|||||||||5
1738855830000|2025-02-06 15:30:30|19656.2|19644.2|19656.3|19644.3|19658.7|19646.7|19656.2|19644.2|10
1738855840000|2025-02-06 15:30:40|19656.2|19644.2|19653.7|19641.7|19658.7|19646.7|19653.7|19641.7|5
1738855850000|2025-02-06 15:30:50|19652.6|19640.6|19643.8|19631.8|19652.6|19640.6|19643.7|19631.7|16
1738855860000|2025-02-06 15:31:00|19643.7|19631.7|19648.7|19636.7|19651.2|19639.2|19641.2|19629.2|14
1738855870000|2025-02-06 15:31:10|19651.2|19639.2|19653.7|19641.7|19653.7|19641.7|19649.9|19637.9|5
1738855880000|2025-02-06 15:31:20|19653.5|19641.5|19649.9|19637.9|19653.7|19641.7|19649.9|19637.9|2
1738855890000|2025-02-06 15:31:30|19649.7|19637.7|19648.7|19636.7|19649.7|19637.7|19644.9|19632.9|11
1738855900000|2025-02-06 15:31:40|19647.4|19635.4|19663.7|19651.7|19663.7|19651.7|19645.1|19633.1|23
1738855910000|2025-02-06 15:31:50|19662.4|19650.4|19661.2|19649.2|19663.5|19651.5|19659.9|19647.9|25
1738855920000|2025-02-06 15:32:00|19658.8|19646.8|19661.2|19649.2|19663.7|19651.7|19658.7|19646.7|2
1738855930000|2025-02-06 15:32:10|||||||||2
1738855940000|2025-02-06 15:32:20|19663.7|19651.7|19663.7|19651.7|19663.7|19651.7|19663.7|19651.7|5
1738855950000|2025-02-06 15:32:30|19664.9|19652.9|19667.9|19655.9|19668.7|19656.7|19664.9|19652.9|12
1738855960000|2025-02-06 15:32:40|19663.7|19651.7|19661.2|19649.2|19664.9|19652.9|19661.2|19649.2|7
1738855970000|2025-02-06 15:32:50|19661.3|19649.3|19661.2|19649.2|19661.3|19649.3|19661.2|19649.2|0
1738855980000|2025-02-06 15:33:00|19661.3|19649.3|19663.7|19651.7|19663.7|19651.7|19661.3|19649.3|8
1738856000000|2025-02-06 15:33:20|19663.5|19651.5|19661.2|19649.2|19663.7|19651.7|19661.2|19649.2|4
1738856010000|2025-02-06 15:33:30|19660.1|19648.1|19661.1|19649.1|19661.2|19649.2|19660.1|19648.1|1
1738856020000|2025-02-06 15:33:40|19662.2|19650.2|19661.1|19649.1|19662.2|19650.2|19658.6|19646.6|9
1738856030000|2025-02-06 15:33:50|19661|19649|19661.1|19649.1|19661.1|19649.1|19659.9|19647.9|1
1738856040000|2025-02-06 15:34:00|19660.8|19648.8|19654.9|19642.9|19660.8|19648.8|19654.9|19642.9|6
1738856050000|2025-02-06 15:34:10|19654.5|19642.5|19656.1|19644.1|19656.1|19644.1|19649.7|19637.7|14
1738856060000|2025-02-06 15:34:20|19656|19644|19661.1|19649.1|19661.1|19649.1|19656|19644|17
1738856070000|2025-02-06 15:34:30|19661|19649|19653.6|19641.6|19661.1|19649.1|19653.6|19641.6|8
1738856080000|2025-02-06 15:34:40|19655.8|19643.8|19655.8|19643.8|19657.9|19645.9|19655.4|19643.4|9
1738856090000|2025-02-06 15:34:50|19658.1|19646.1|19660.4|19648.4|19660.4|19648.4|19656.9|19644.9|3
1738856100000|2025-02-06 15:35:00|19661.5|19649.5|19657.8|19645.8|19665.4|19653.4|19655.4|19643.4|18
1738856110000|2025-02-06 15:35:10|19656.5|19644.5|19652.6|19640.6|19656.5|19644.5|19650.1|19638.1|35
1738856120000|2025-02-06 15:35:20|19649|19637|19649|19637|19649|19637|19646.5|19634.5|37
1738856130000|2025-02-06 15:35:30|||||||||8
1738856140000|2025-02-06 15:35:40|19649.2|19637.2|19646.7|19634.7|19649.2|19637.2|19646.5|19634.5|16
1738856150000|2025-02-06 15:35:50|19644|19632|19641.5|19629.5|19644|19632|19640.4|19628.4|17
1738856160000|2025-02-06 15:36:00|19641.7|19629.7|19641.7|19629.7|19644|19632|19640.1|19628.1|9
1738856170000|2025-02-06 15:36:10|19641.5|19629.5|19637.9|19625.9|19641.5|19629.5|19637.9|19625.9|3
1738856180000|2025-02-06 15:36:20|19637.6|19625.6|19637.9|19625.9|19640.4|19628.4|19637.6|19625.6|10
1738856190000|2025-02-06 15:36:30|19639.4|19627.4|19638.3|19626.3|19643.3|19631.3|19638.3|19626.3|6
1738856200000|2025-02-06 15:36:40|19639.3|19627.3|19640.4|19628.4|19641.5|19629.5|19639.3|19627.3|36
1738856210000|2025-02-06 15:36:50|19640.1|19628.1|19634.2|19622.2|19640.1|19628.1|19634.2|19622.2|8
1738856220000|2025-02-06 15:37:00|19634.3|19622.3|19629.3|19617.3|19635.4|19623.4|19627.9|19615.9|44
1738856230000|2025-02-06 15:37:10|19630.4|19618.4|19633.1|19621.1|19634.3|19622.3|19630.4|19618.4|8
1738856240000|2025-02-06 15:37:20|19634.3|19622.3|19641.8|19629.8|19642.9|19630.9|19631.8|19619.8|67
1738856250000|2025-02-06 15:37:30|19642|19630|19635.8|19623.8|19642|19630|19635.8|19623.8|4
1738856260000|2025-02-06 15:37:40|19636.8|19624.8|19640.8|19628.8|19640.8|19628.8|19636.8|19624.8|4
1738856270000|2025-02-06 15:37:50|19641.8|19629.8|19644.3|19632.3|19644.5|19632.5|19641.8|19629.8|6
1738856280000|2025-02-06 15:38:00|19643.3|19631.3|19641.8|19629.8|19643.3|19631.3|19641.8|19629.8|2
1738856290000|2025-02-06 15:38:10|19643.3|19631.3|19643.3|19631.3|19643.3|19631.3|19643.3|19631.3|10
1738856300000|2025-02-06 15:38:20|19642.2|19630.2|19641.8|19629.8|19643.3|19631.3|19641.8|19629.8|2
1738856310000|2025-02-06 15:38:30|19642|19630|19641.8|19629.8|19644.5|19632.5|19641.8|19629.8|14
1738856320000|2025-02-06 15:38:40|19643.3|19631.3|19644.3|19632.3|19644.3|19632.3|19643.3|19631.3|2
1738856330000|2025-02-06 15:38:50|19643.3|19631.3|19645.8|19633.8|19646.8|19634.8|19643.3|19631.3|22
1738856340000|2025-02-06 15:39:00|19644.3|19632.3|19644.5|19632.5|19644.5|19632.5|19644.3|19632.3|9
1738856350000|2025-02-06 15:39:10|19644.3|19632.3|19644.7|19632.7|19644.7|19632.7|19644.3|19632.3|4
1738856360000|2025-02-06 15:39:20|19644.9|19632.9|19636.1|19624.1|19644.9|19632.9|19636.1|19624.1|13
1738856370000|2025-02-06 15:39:30|19635|19623|19633.6|19621.6|19635.8|19623.8|19633.3|19621.3|4
1738856380000|2025-02-06 15:39:40|19634.7|19622.7|19643.3|19631.3|19644.3|19632.3|19633.6|19621.6|17
1738856390000|2025-02-06 15:39:50|19643.4|19631.4|19638.6|19626.6|19643.4|19631.4|19634.9|19622.9|14
1738856400000|2025-02-06 15:40:00|19637.5|19625.5|19640|19628|19640.2|19628.2|19637.5|19625.5|14
1738856410000|2025-02-06 15:40:10|19639.9|19627.9|19636.1|19624.1|19643.3|19631.3|19636.1|19624.1|15
1738856420000|2025-02-06 15:40:20|19634.9|19622.9|19630.4|19618.4|19634.9|19622.9|19628.4|19616.4|33
1738856430000|2025-02-06 15:40:30|19631.6|19619.6|19632.9|19620.9|19632.9|19620.9|19630.4|19618.4|24
1738856440000|2025-02-06 15:40:40|19634|19622|19637.9|19625.9|19637.9|19625.9|19632.9|19620.9|13
1738856450000|2025-02-06 15:40:50|19635.8|19623.8|19638.1|19626.1|19639.1|19627.1|19635.8|19623.8|2
1738856460000|2025-02-06 15:41:00|19637.9|19625.9|19634.3|19622.3|19637.9|19625.9|19633.3|19621.3|1
1738856470000|2025-02-06 15:41:10|19637.9|19625.9|19643.3|19631.3|19643.3|19631.3|19636.8|19624.8|13
1738856480000|2025-02-06 15:41:20|19637.5|19625.5|19641.5|19629.5|19642.7|19630.7|19637.5|19625.5|17
1738856490000|2025-02-06 15:41:30|19645.2|19633.2|19642.9|19630.9|19645.4|19633.4|19642.7|19630.7|29
1738856500000|2025-02-06 15:41:40|19644.1|19632.1|19645.4|19633.4|19645.4|19633.4|19642.9|19630.9|2
1738856510000|2025-02-06 15:41:50|19646.5|19634.5|19645.6|19633.6|19646.5|19634.5|19644|19632|10
1738856520000|2025-02-06 15:42:00|19645.4|19633.4|19645.7|19633.7|19645.7|19633.7|19645.4|19633.4|1
1738856530000|2025-02-06 15:42:10|19646.8|19634.8|19643.1|19631.1|19646.8|19634.8|19643.1|19631.1|6
1738856540000|2025-02-06 15:42:20|19644.1|19632.1|19645.4|19633.4|19646.8|19634.8|19644.1|19632.1|2
1738856550000|2025-02-06 15:42:30|19647|19635|19645.4|19633.4|19647|19635|19645.4|19633.4|3
1738856560000|2025-02-06 15:42:40|19645.6|19633.6|19649.8|19637.8|19649.8|19637.8|19645.6|19633.6|39
1738856570000|2025-02-06 15:42:50|19649.7|19637.7|19650.2|19638.2|19650.2|19638.2|19648.6|19636.6|15
1738856580000|2025-02-06 15:43:00|19650.4|19638.4|19657.9|19645.9|19658.1|19646.1|19650.4|19638.4|172
1738856590000|2025-02-06 15:43:10|19655.6|19643.6|19655.4|19643.4|19656.6|19644.6|19655.4|19643.4|6
1738856600000|2025-02-06 15:43:20|19655.6|19643.6|19672.9|19660.9|19676.6|19664.6|19655.4|19643.4|29
1738856610000|2025-02-06 15:43:30|19675.4|19663.4|19669.3|19657.3|19675.4|19663.4|19669.1|19657.1|7
1738856620000|2025-02-06 15:43:40|19668.2|19656.2|19651.8|19639.8|19668.2|19656.2|19651.8|19639.8|5
1738856630000|2025-02-06 15:43:50|19651.4|19639.4|19663.2|19651.2|19664.3|19652.3|19650.6|19638.6|20
1738856640000|2025-02-06 15:44:00|19661.8|19649.8|19661.8|19649.8|19664.3|19652.3|19659.3|19647.3|11
1738856650000|2025-02-06 15:44:10|19663|19651|19664.3|19652.3|19666.8|19654.8|19663|19651|2
1738856660000|2025-02-06 15:44:20|19665.4|19653.4|19657.9|19645.9|19665.4|19653.4|19656.8|19644.8|37
1738856670000|2025-02-06 15:44:30|19656.8|19644.8|19658|19646|19658|19646|19656.8|19644.8|1
1738856680000|2025-02-06 15:44:40|19659.3|19647.3|19659.1|19647.1|19659.3|19647.3|19657.9|19645.9|4
1738856690000|2025-02-06 15:44:50|19659.3|19647.3|19661.8|19649.8|19661.8|19649.8|19656.8|19644.8|5
1738856700000|2025-02-06 15:45:00|19659.6|19647.6|19660.4|19648.4|19661.6|19649.6|19655.4|19643.4|20
1738856710000|2025-02-06 15:45:10|19655.5|19643.5|19655.4|19643.4|19655.5|19643.5|19655.4|19643.4|1
1738856720000|2025-02-06 15:45:20|19654.3|19642.3|19654.3|19642.3|19654.3|19642.3|19654.3|19642.3|1
1738856730000|2025-02-06 15:45:30|19656.6|19644.6|19655.5|19643.5|19656.6|19644.6|19655.5|19643.5|1
1738856740000|2025-02-06 15:45:40|19655.4|19643.4|19652.9|19640.9|19655.5|19643.5|19652.9|19640.9|3
1738856750000|2025-02-06 15:45:50|19653.2|19641.2|19651.8|19639.8|19653.9|19641.9|19651.8|19639.8|7
1738856760000|2025-02-06 15:46:00|19652.7|19640.7|19655|19643|19655|19643|19650.4|19638.4|17
1738856770000|2025-02-06 15:46:10|19657.5|19645.5|19663.6|19651.6|19666.1|19654.1|19657.5|19645.5|10
1738856780000|2025-02-06 15:46:20|19664.8|19652.8|19665.7|19653.7|19666.1|19654.1|19663.6|19651.6|9
1738856790000|2025-02-06 15:46:30|19666.1|19654.1|19673.6|19661.6|19673.6|19661.6|19666.1|19654.1|8
1738856800000|2025-02-06 15:46:40|19672.5|19660.5|19673.6|19661.6|19676.1|19664.1|19672.3|19660.3|6
1738856810000|2025-02-06 15:46:50|19673.8|19661.8|19671.1|19659.1|19673.8|19661.8|19670|19658|5
1738856820000|2025-02-06 15:47:00|19670|19658|19668.6|19656.6|19671.1|19659.1|19668.6|19656.6|8
1738856830000|2025-02-06 15:47:10|19669.6|19657.6|19676.2|19664.2|19676.4|19664.4|19669.6|19657.6|10
1738856840000|2025-02-06 15:47:20|19676.4|19664.4|19676.4|19664.4|19678.9|19666.9|19675.2|19663.2|12
1738856850000|2025-02-06 15:47:30|19677.5|19665.5|19678.9|19666.9|19678.9|19666.9|19677.5|19665.5|2
1738856860000|2025-02-06 15:47:40|19675|19663|19687.5|19675.5|19687.5|19675.5|19673.7|19661.7|15
1738856870000|2025-02-06 15:47:50|19683.6|19671.6|19685|19673|19685.3|19673.3|19682.5|19670.5|9
1738856880000|2025-02-06 15:48:00|19684.6|19672.6|19686.4|19674.4|19687.7|19675.7|19682.5|19670.5|26
1738856890000|2025-02-06 15:48:10|19687.7|19675.7|19691.4|19679.4|19691.4|19679.4|19686.4|19674.4|10
1738856900000|2025-02-06 15:48:20|19688.9|19676.9|19683.9|19671.9|19688.9|19676.9|19683.9|19671.9|5
1738856910000|2025-02-06 15:48:30|19683.7|19671.7|19682.5|19670.5|19685|19673|19682.5|19670.5|3
1738856920000|2025-02-06 15:48:40|19681.2|19669.2|19692.7|19680.7|19692.7|19680.7|19680|19668|17
1738856930000|2025-02-06 15:48:50|19692.5|19680.5|19690.2|19678.2|19692.7|19680.7|19690.2|19678.2|2
1738856940000|2025-02-06 15:49:00|19690|19678|19683.9|19671.9|19690|19678|19682.7|19670.7|10
1738856950000|2025-02-06 15:49:10|19686.4|19674.4|19695.3|19683.3|19695.3|19683.3|19686.4|19674.4|10
1738856960000|2025-02-06 15:49:20|19695.2|19683.2|19693.9|19681.9|19697.7|19685.7|19691.4|19679.4|25
1738856970000|2025-02-06 15:49:30|19696.4|19684.4|19708.6|19696.6|19708.6|19696.6|19693.9|19681.9|36
1738856980000|2025-02-06 15:49:40|19706.4|19694.4|19698.7|19686.7|19706.4|19694.4|19698.6|19686.6|21
1738856990000|2025-02-06 15:49:50|19701.1|19689.1|19708.6|19696.6|19711.1|19699.1|19701.1|19689.1|12
1738857000000|2025-02-06 15:50:00|19708.7|19696.7|19723.6|19711.6|19723.6|19711.6|19708.7|19696.7|39
1738857010000|2025-02-06 15:50:10|19724.6|19712.6|19718.2|19706.2|19727.1|19715.1|19718.2|19706.2|18
1738857020000|2025-02-06 15:50:20|19716.1|19704.1|19738.2|19726.2|19748.2|19736.2|19714.8|19702.8|78
1738857030000|2025-02-06 15:50:30|19743.2|19731.2|19749.6|19737.6|19752.8|19740.8|19743|19731|30
1738857040000|2025-02-06 15:50:40|19749.4|19737.4|19740.3|19728.3|19750.5|19738.5|19740.3|19728.3|29
1738857050000|2025-02-06 15:50:50|19739.3|19727.3|19740.5|19728.5|19742.8|19730.8|19736.8|19724.8|47
1738857060000|2025-02-06 15:51:00|19741.8|19729.8|19757.1|19745.1|19761.9|19749.9|19740.7|19728.7|77
1738857070000|2025-02-06 15:51:10|19756|19744|19746|19734|19756|19744|19742.3|19730.3|41
1738857080000|2025-02-06 15:51:20|19748.5|19736.5|19753.5|19741.5|19758.4|19746.4|19745.2|19733.2|31
1738857090000|2025-02-06 15:51:30|19752.5|19740.5|19746|19734|19753.7|19741.7|19746|19734|18
1738857100000|2025-02-06 15:51:40|19745.5|19733.5|19738.5|19726.5|19745.5|19733.5|19727.8|19715.8|43
1738857110000|2025-02-06 15:51:50|19738.4|19726.4|19738.2|19726.2|19741|19729|19736|19724|14
1738857120000|2025-02-06 15:52:00|19738.5|19726.5|19746|19734|19746|19734|19737.1|19725.1|3
1738857130000|2025-02-06 15:52:10|19745.1|19733.1|19743.7|19731.7|19746.2|19734.2|19737.6|19725.6|16
1738857140000|2025-02-06 15:52:20|19743.4|19731.4|19733.9|19721.9|19743.4|19731.4|19733.9|19721.9|11
1738857150000|2025-02-06 15:52:30|19733.7|19721.7|19736.6|19724.6|19736.6|19724.6|19730.3|19718.3|16
1738857160000|2025-02-06 15:52:40|19736.2|19724.2|19741.4|19729.4|19746.4|19734.4|19734.1|19722.1|8
1738857170000|2025-02-06 15:52:50|19740.3|19728.3|19742.5|19730.5|19743.9|19731.9|19739.2|19727.2|2
1738857180000|2025-02-06 15:53:00|19741.4|19729.4|19747.5|19735.5|19748.7|19736.7|19740.3|19728.3|11
1738857190000|2025-02-06 15:53:10|19746.4|19734.4|19755|19743|19756.4|19744.4|19746.4|19734.4|16
1738857200000|2025-02-06 15:53:20|19756|19744|19753.5|19741.5|19756.2|19744.2|19751.2|19739.2|10
1738857210000|2025-02-06 15:53:30|19746.4|19734.4|19753.9|19741.9|19753.9|19741.9|19742.5|19730.5|37
1738857220000|2025-02-06 15:53:40|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|19750|19738|10
1738857230000|2025-02-06 15:53:50|19753.5|19741.5|19758.5|19746.5|19760.9|19748.9|19753.5|19741.5|11
1738857240000|2025-02-06 15:54:00|19756|19744|19753.4|19741.4|19756|19744|19749.8|19737.8|11
1738857250000|2025-02-06 15:54:10|19753.5|19741.5|19753.5|19741.5|19754.6|19742.6|19751|19739|17
1738857260000|2025-02-06 15:54:20|19751.7|19739.7|19749.6|19737.6|19753.2|19741.2|19748.5|19736.5|9
1738857270000|2025-02-06 15:54:30|19750.7|19738.7|19762.1|19750.1|19764.6|19752.6|19750.7|19738.7|18
1738857280000|2025-02-06 15:54:40|19763.5|19751.5|19751|19739|19763.5|19751.5|19751|19739|16
1738857290000|2025-02-06 15:54:50|19748.5|19736.5|19751|19739|19751.2|19739.2|19748.5|19736.5|21
1738857300000|2025-02-06 15:55:00|19750|19738|19743.5|19731.5|19750|19738|19741|19729|8
1738857310000|2025-02-06 15:55:10|19738.9|19726.9|19732.5|19720.5|19738.9|19726.9|19730.3|19718.3|35
1738857320000|2025-02-06 15:55:20|19733.5|19721.5|19733.9|19721.9|19735|19723|19731|19719|21
1738857330000|2025-02-06 15:55:30|19733.5|19721.5|19732.4|19720.4|19733.9|19721.9|19732.4|19720.4|22
1738857340000|2025-02-06 15:55:40|19734.9|19722.9|19725.7|19713.7|19734.9|19722.9|19719.4|19707.4|88
1738857350000|2025-02-06 15:55:50|19725.8|19713.8|19733.5|19721.5|19733.5|19721.5|19725.8|19713.8|42
1738857360000|2025-02-06 15:56:00|19734.6|19722.6|19734.6|19722.6|19734.6|19722.6|19733.5|19721.5|46
1738857370000|2025-02-06 15:56:10|19733.5|19721.5|19731|19719|19733.5|19721.5|19724.6|19712.6|15
1738857380000|2025-02-06 15:56:20|19728.5|19716.5|19728.5|19716.5|19728.5|19716.5|19726|19714|9
1738857390000|2025-02-06 15:56:30|19721|19709|19729.6|19717.6|19729.6|19717.6|19721|19709|11
1738857400000|2025-02-06 15:56:40|19728.7|19716.7|19735.1|19723.1|19735.1|19723.1|19728.5|19716.5|82
1738857410000|2025-02-06 15:56:50|19734|19722|19735.3|19723.3|19735.3|19723.3|19733.9|19721.9|41
1738857420000|2025-02-06 15:57:00|19732.8|19720.8|19729|19717|19732.8|19720.8|19727.8|19715.8|8
1738857430000|2025-02-06 15:57:10|19729.2|19717.2|19726.4|19714.4|19730.3|19718.3|19725.3|19713.3|5
1738857440000|2025-02-06 15:57:20|19727.4|19715.4|19728.9|19716.9|19731.4|19719.4|19727.4|19715.4|3
1738857450000|2025-02-06 15:57:30|19729.9|19717.9|19726|19714|19729.9|19717.9|19724.9|19712.9|7
1738857460000|2025-02-06 15:57:40|19724.9|19712.9|19729.8|19717.8|19729.8|19717.8|19724.8|19712.8|6
1738857470000|2025-02-06 15:57:50|19729.9|19717.9|19733.9|19721.9|19733.9|19721.9|19728.3|19716.3|10
1738857480000|2025-02-06 15:58:00|19733.5|19721.5|19729.9|19717.9|19733.5|19721.5|19728.9|19716.9|8
1738857490000|2025-02-06 15:58:10|19731|19719|19734.9|19722.9|19734.9|19722.9|19731|19719|7
1738857500000|2025-02-06 15:58:20|19734.8|19722.8|19732.4|19720.4|19734.8|19722.8|19732.4|19720.4|5
1738857510000|2025-02-06 15:58:30|19732.8|19720.8|19741.4|19729.4|19751.2|19739.2|19732.8|19720.8|32
1738857520000|2025-02-06 15:58:40|19738.1|19726.1|19738.9|19726.9|19741.2|19729.2|19737.8|19725.8|14
1738857530000|2025-02-06 15:58:50|19737.4|19725.4|19734|19722|19737.4|19725.4|19734|19722|4
1738857540000|2025-02-06 15:59:00|19729.6|19717.6|19721.4|19709.4|19729.6|19717.6|19718.9|19706.9|24
1738857550000|2025-02-06 15:59:10|19721.5|19709.5|19721.4|19709.4|19725.3|19713.3|19721.4|19709.4|2
1738857560000|2025-02-06 15:59:20|19721.5|19709.5|19721.4|19709.4|19721.5|19709.5|19721.4|19709.4|1
1738857570000|2025-02-06 15:59:30|19721.7|19709.7|19724.2|19712.2|19724.2|19712.2|19721.4|19709.4|11
1738857580000|2025-02-06 15:59:40|19720.3|19708.3|19726.7|19714.7|19729.2|19717.2|19720.3|19708.3|19
1738857590000|2025-02-06 15:59:50|19726.5|19714.5|19726.7|19714.7|19728.9|19716.9|19724.2|19712.2|6
1738857600000|2025-02-06 16:00:00|19726.4|19714.4|19722.1|19710.1|19729|19717|19720.6|19708.6|27
1738857610000|2025-02-06 16:00:10|19721.9|19709.9|19705.6|19693.6|19722.1|19710.1|19704.6|19692.6|11
1738857620000|2025-02-06 16:00:20|19708|19696|19703.1|19691.1|19708|19696|19698.1|19686.1|8
1738857630000|2025-02-06 16:00:30|19706.9|19694.9|19707.1|19695.1|19708.1|19696.1|19704.6|19692.6|7
1738857640000|2025-02-06 16:00:40|19706.7|19694.7|19700.6|19688.6|19706.7|19694.7|19698.5|19686.5|11
1738857650000|2025-02-06 16:00:50|19699.6|19687.6|19695.8|19683.8|19699.6|19687.6|19695.6|19683.6|8
1738857660000|2025-02-06 16:01:00|19695.6|19683.6|19698.1|19686.1|19699.2|19687.2|19693.3|19681.3|23
1738857670000|2025-02-06 16:01:10|19697.1|19685.1|19702.2|19690.2|19702.2|19690.2|19695.6|19683.6|8
1738857680000|2025-02-06 16:01:20|19703.3|19691.3|19697.2|19685.2|19704.6|19692.6|19697.2|19685.2|27
1738857690000|2025-02-06 16:01:30|19697.1|19685.1|19698.3|19686.3|19698.3|19686.3|19693.3|19681.3|7
1738857700000|2025-02-06 16:01:40|19699.6|19687.6|19702.4|19690.4|19702.4|19690.4|19699.6|19687.6|8
1738857710000|2025-02-06 16:01:50|19702.2|19690.2|19699.6|19687.6|19702.2|19690.2|19699.6|19687.6|3
1738857720000|2025-02-06 16:02:00|19697.1|19685.1|19688.7|19676.7|19697.2|19685.2|19687.4|19675.4|27
1738857730000|2025-02-06 16:02:10|19688.5|19676.5|19689.9|19677.9|19692|19680|19688.5|19676.5|12
1738857740000|2025-02-06 16:02:20|19692|19680|19687.2|19675.2|19692.2|19680.2|19687|19675|26
1738857750000|2025-02-06 16:02:30|19691.5|19679.5|19692|19680|19692|19680|19691.5|19679.5|17
1738857760000|2025-02-06 16:02:40|19692.2|19680.2|19693.5|19681.5|19693.5|19681.5|19692|19680|4
1738857770000|2025-02-06 16:02:50|19698.5|19686.5|19697.4|19685.4|19699.5|19687.5|19697.2|19685.2|9
1738857780000|2025-02-06 16:03:00|19697.2|19685.2|19717|19705|19717|19705|19697.2|19685.2|35
1738857790000|2025-02-06 16:03:10|19717.2|19705.2|19713.5|19701.5|19717.2|19705.2|19707.4|19695.4|20
1738857800000|2025-02-06 16:03:20|19717.2|19705.2|19722|19710|19727|19715|19717.2|19705.2|13
1738857820000|2025-02-06 16:03:40|19725.6|19713.6|19722|19710|19725.6|19713.6|19722|19710|4
1738857830000|2025-02-06 16:03:50|19723.1|19711.1|19722|19710|19723.1|19711.1|19722|19710|2
1738857840000|2025-02-06 16:04:00|19720.6|19708.6|19717|19705|19726.9|19714.9|19717|19705|61
1738857850000|2025-02-06 16:04:10|19714.9|19702.9|19717.4|19705.4|19717.4|19705.4|19714.9|19702.9|3
1738857860000|2025-02-06 16:04:20|19717.2|19705.2|19717.2|19705.2|19717.4|19705.4|19715.8|19703.8|9
1738857870000|2025-02-06 16:04:30|19717|19705|19718.5|19706.5|19718.6|19706.6|19717|19705|59
1738857880000|2025-02-06 16:04:40|19717.4|19705.4|19709.9|19697.9|19717.4|19705.4|19709.9|19697.9|10
1738857890000|2025-02-06 16:04:50|19715.1|19703.1|19714.9|19702.9|19716|19704|19712.4|19700.4|15
1738857900000|2025-02-06 16:05:00|19713.8|19701.8|19712.4|19700.4|19714.9|19702.9|19709.9|19697.9|11
1738857910000|2025-02-06 16:05:10|19717|19705|19714.9|19702.9|19719.5|19707.5|19714.9|19702.9|12
1738857920000|2025-02-06 16:05:20|19717.2|19705.2|19725.2|19713.2|19725.2|19713.2|19716.3|19704.3|34
1738857930000|2025-02-06 16:05:30|19726.3|19714.3|19718.8|19706.8|19726.3|19714.3|19718.8|19706.8|5
1738857940000|2025-02-06 16:05:40|19719.9|19707.9|19725.2|19713.2|19727.7|19715.7|19719.9|19707.9|3
1738857950000|2025-02-06 16:05:50|19732.7|19720.7|19734|19722|19737.7|19725.7|19732.7|19720.7|21
1738857960000|2025-02-06 16:06:00|19735.2|19723.2|19731.8|19719.8|19736.7|19724.7|19727.9|19715.9|48
1738857970000|2025-02-06 16:06:10|19731.7|19719.7|19725.6|19713.6|19731.7|19719.7|19723.1|19711.1|14
1738857980000|2025-02-06 16:06:20|19725.2|19713.2|19734.2|19722.2|19734.2|19722.2|19725.2|19713.2|22
1738857990000|2025-02-06 16:06:30|19730.6|19718.6|19743.1|19731.1|19744.2|19732.2|19730.6|19718.6|31
1738858000000|2025-02-06 16:06:40|19742.9|19730.9|19745.6|19733.6|19745.6|19733.6|19736.8|19724.8|34
1738858010000|2025-02-06 16:06:50|19745.8|19733.8|19755.4|19743.4|19758.1|19746.1|19745.6|19733.6|26
1738858020000|2025-02-06 16:07:00|19755.6|19743.6|19759.3|19747.3|19759.3|19747.3|19750.4|19738.4|27
1738858030000|2025-02-06 16:07:10|19759.2|19747.2|19752.9|19740.9|19759.2|19747.2|19748.1|19736.1|69
1738858040000|2025-02-06 16:07:20|19751.7|19739.7|19755.6|19743.6|19757.9|19745.9|19746.7|19734.7|11
1738858050000|2025-02-06 16:07:30|19754.2|19742.2|19753.1|19741.1|19759.2|19747.2|19753.1|19741.1|19
1738858060000|2025-02-06 16:07:40|19752.9|19740.9|19749.2|19737.2|19755.6|19743.6|19748.1|19736.1|18
1738858070000|2025-02-06 16:07:50|19751.7|19739.7|19756.7|19744.7|19756.7|19744.7|19750.2|19738.2|15
1738858080000|2025-02-06 16:08:00|19759.2|19747.2|19756.7|19744.7|19759.2|19747.2|19751.7|19739.7|50
1738858090000|2025-02-06 16:08:10|19755.6|19743.6|19759.3|19747.3|19759.3|19747.3|19755.6|19743.6|73
1738858100000|2025-02-06 16:08:20|19759.2|19747.2|19770.2|19758.2|19770.2|19758.2|19753.1|19741.1|145
1738858110000|2025-02-06 16:08:30|19772.7|19760.7|19773.8|19761.8|19774.2|19762.2|19770.4|19758.4|21
1738858120000|2025-02-06 16:08:40|19772.9|19760.9|19777.7|19765.7|19778.1|19766.1|19772.9|19760.9|30
1738858130000|2025-02-06 16:08:50|19776.7|19764.7|19767.7|19755.7|19777.9|19765.9|19766.5|19754.5|16
1738858140000|2025-02-06 16:09:00|19769|19757|19772.4|19760.4|19772.7|19760.7|19757.7|19745.7|42
1738858150000|2025-02-06 16:09:10|19774.9|19762.9|19772.7|19760.7|19775.2|19763.2|19772.7|19760.7|3
1738858160000|2025-02-06 16:09:20|19771.3|19759.3|19775.2|19763.2|19775.6|19763.6|19771.3|19759.3|7
1738858170000|2025-02-06 16:09:30|19782.7|19770.7|19781.8|19769.8|19783.1|19771.1|19779.1|19767.1|6
1738858180000|2025-02-06 16:09:40|19781.6|19769.6|19779.1|19767.1|19781.6|19769.6|19776.8|19764.8|8
1738858190000|2025-02-06 16:09:50|19778.8|19766.8|19764.1|19752.1|19778.8|19766.8|19761.6|19749.6|16
1738858200000|2025-02-06 16:10:00|19762|19750|19755.6|19743.6|19763.1|19751.1|19751.8|19739.8|14
1738858210000|2025-02-06 16:10:10|19758.1|19746.1|19767.5|19755.5|19767.7|19755.7|19756.8|19744.8|26
1738858220000|2025-02-06 16:10:20|19766.3|19754.3|19765.2|19753.2|19768.8|19756.8|19765.2|19753.2|13
1738858230000|2025-02-06 16:10:30|19765|19753|19763.8|19751.8|19765.2|19753.2|19763.8|19751.8|8
1738858240000|2025-02-06 16:10:40|19752.4|19740.4|19749.9|19737.9|19752.4|19740.4|19749.9|19737.9|5
1738858250000|2025-02-06 16:10:50|19750.2|19738.2|19757.4|19745.4|19757.4|19745.4|19750.2|19738.2|5
1738858260000|2025-02-06 16:11:00|19752.5|19740.5|19751.3|19739.3|19752.7|19740.7|19749.9|19737.9|11
1738858270000|2025-02-06 16:11:10|19752.5|19740.5|19752.4|19740.4|19752.5|19740.5|19751.3|19739.3|2
1738858280000|2025-02-06 16:11:20|19752.7|19740.7|19769.7|19757.7|19769.7|19757.7|19752.7|19740.7|23
1738858290000|2025-02-06 16:11:30|19769.5|19757.5|19769.9|19757.9|19769.9|19757.9|19765.9|19753.9|16
1738858300000|2025-02-06 16:11:40|19767.2|19755.2|19758.8|19746.8|19767.4|19755.4|19757.4|19745.4|5
1738858310000|2025-02-06 16:11:50|19759|19747|19758.8|19746.8|19760.2|19748.2|19757.4|19745.4|7
1738858320000|2025-02-06 16:12:00|19761.3|19749.3|19759.8|19747.8|19761.3|19749.3|19758.8|19746.8|6
1738858330000|2025-02-06 16:12:10|19757.3|19745.3|19749.8|19737.8|19757.3|19745.3|19747.7|19735.7|9
1738858340000|2025-02-06 16:12:20|19747.7|19735.7|19742.7|19730.7|19747.7|19735.7|19742.7|19730.7|4
1738858350000|2025-02-06 16:12:30|19743.8|19731.8|19747.7|19735.7|19747.7|19735.7|19742.7|19730.7|9
1738858360000|2025-02-06 16:12:40|19748.8|19736.8|19741.3|19729.3|19748.8|19736.8|19741.3|19729.3|0
1738858370000|2025-02-06 16:12:50|19741.1|19729.1|19740.2|19728.2|19741.1|19729.1|19737.7|19725.7|4
1738858380000|2025-02-06 16:13:00|19739.1|19727.1|19738.9|19726.9|19741.4|19729.4|19738.9|19726.9|11
1738858390000|2025-02-06 16:13:10|19736.6|19724.6|19736.3|19724.3|19736.6|19724.6|19735.2|19723.2|6
1738858400000|2025-02-06 16:13:20|19731.4|19719.4|19732.5|19720.5|19732.7|19720.7|19727.9|19715.9|6
1738858410000|2025-02-06 16:13:30|19732.7|19720.7|19732.7|19720.7|19737.7|19725.7|19732.7|19720.7|16
1738858420000|2025-02-06 16:13:40|19733.8|19721.8|19742.3|19730.3|19742.5|19730.5|19733.8|19721.8|2
1738858430000|2025-02-06 16:13:50|19741.3|19729.3|19740.2|19728.2|19742.3|19730.3|19738.8|19726.8|1
1738858440000|2025-02-06 16:14:00|19738.1|19726.1|19742.3|19730.3|19742.3|19730.3|19737.7|19725.7|5
1738858450000|2025-02-06 16:14:10|19742.5|19730.5|19742.7|19730.7|19744.1|19732.1|19742.5|19730.5|10
1738858460000|2025-02-06 16:14:20|19741.6|19729.6|19741.4|19729.4|19742.7|19730.7|19741.3|19729.3|4
1738858470000|2025-02-06 16:14:30|19741.6|19729.6|19741.6|19729.6|19741.6|19729.6|19738.9|19726.9|7
1738858480000|2025-02-06 16:14:40|19740.5|19728.5|19740.5|19728.5|19740.5|19728.5|19740.5|19728.5|1
1738858490000|2025-02-06 16:14:50|19740.4|19728.4|19739.1|19727.1|19740.4|19728.4|19738.9|19726.9|1
1738858500000|2025-02-06 16:15:00|19740.2|19728.2|19739.1|19727.1|19740.2|19728.2|19736.6|19724.6|11
1738858510000|2025-02-06 16:15:10|19741.3|19729.3|19736.4|19724.4|19745.4|19733.4|19736.4|19724.4|9
1738858520000|2025-02-06 16:15:20|19734.3|19722.3|19732.7|19720.7|19734.3|19722.3|19730.2|19718.2|7
1738858530000|2025-02-06 16:15:30|19731.6|19719.6|19724.1|19712.1|19731.6|19719.6|19722.7|19710.7|8
1738858540000|2025-02-06 16:15:40|19725.4|19713.4|19726.4|19714.4|19727.7|19715.7|19725.2|19713.2|7
1738858550000|2025-02-06 16:15:50|19722.7|19710.7|19721.6|19709.6|19722.7|19710.7|19720.4|19708.4|16
1738858560000|2025-02-06 16:16:00|19721.4|19709.4|19721.3|19709.3|19721.6|19709.6|19718.9|19706.9|22
1738858570000|2025-02-06 16:16:10|19721.6|19709.6|19721.3|19709.3|19722.7|19710.7|19721.1|19709.1|7
1738858580000|2025-02-06 16:16:20|19721.6|19709.6|19722.7|19710.7|19723.9|19711.9|19721.6|19709.6|1
1738858590000|2025-02-06 16:16:30|19723.8|19711.8|19723.9|19711.9|19723.9|19711.9|19722.5|19710.5|0
1738858600000|2025-02-06 16:16:40|19723.8|19711.8|19722.7|19710.7|19726.4|19714.4|19722.7|19710.7|6
1738858610000|2025-02-06 16:16:50|19725|19713|19725|19713|19725|19713|19722.7|19710.7|12
1738858620000|2025-02-06 16:17:00|19725.9|19713.9|19726.2|19714.2|19728.7|19716.7|19725.9|19713.9|15
1738858630000|2025-02-06 16:17:10|19725.2|19713.2|19737.3|19725.3|19737.7|19725.7|19725.2|19713.2|23
1738858640000|2025-02-06 16:17:20|19737.5|19725.5|19727.7|19715.7|19737.5|19725.5|19726.2|19714.2|6
1738858650000|2025-02-06 16:17:30|19727.5|19715.5|19726.1|19714.1|19728.6|19716.6|19726.1|19714.1|14
1738858660000|2025-02-06 16:17:40|19723.9|19711.9|19723.7|19711.7|19725|19713|19721.2|19709.2|16
1738858670000|2025-02-06 16:17:50|19722.7|19710.7|19726.2|19714.2|19730|19718|19722.7|19710.7|9
1738858680000|2025-02-06 16:18:00|19723.7|19711.7|19722.5|19710.5|19725|19713|19722.3|19710.3|8
1738858690000|2025-02-06 16:18:10|||||||||1
1738858700000|2025-02-06 16:18:20|19723.6|19711.6|19723.7|19711.7|19726.2|19714.2|19723.6|19711.6|9
1738858710000|2025-02-06 16:18:30|19723.9|19711.9|19721.2|19709.2|19725|19713|19721.2|19709.2|2
1738858720000|2025-02-06 16:18:40|19721.1|19709.1|19720.9|19708.9|19721.1|19709.1|19712.5|19700.5|10
1738858730000|2025-02-06 16:18:50|19721.2|19709.2|19726.2|19714.2|19726.2|19714.2|19721.2|19709.2|0
1738858740000|2025-02-06 16:19:00|19724.8|19712.8|19722.5|19710.5|19725|19713|19722.3|19710.3|7
1738858750000|2025-02-06 16:19:10|19721.2|19709.2|19723.6|19711.6|19723.6|19711.6|19721.2|19709.2|5
1738858760000|2025-02-06 16:19:20|19723.4|19711.4|19723.7|19711.7|19723.7|19711.7|19721.2|19709.2|4
1738858770000|2025-02-06 16:19:30|19723.6|19711.6|19726.2|19714.2|19726.2|19714.2|19722.3|19710.3|1
1738858780000|2025-02-06 16:19:40|19727.3|19715.3|19728.4|19716.4|19728.7|19716.7|19727.3|19715.3|15
1738858790000|2025-02-06 16:19:50|19729.6|19717.6|19730.7|19718.7|19730.7|19718.7|19728.4|19716.4|3
1738858800000|2025-02-06 16:20:00|19736.1|19724.1|19752.1|19740.1|19754.6|19742.6|19736.1|19724.1|57
1738858810000|2025-02-06 16:20:10|19751.1|19739.1|19755.7|19743.7|19758.4|19746.4|19747.3|19735.3|29
1738858820000|2025-02-06 16:20:20|19755.5|19743.5|19766.8|19754.8|19769.1|19757.1|19755.5|19743.5|34
1738858830000|2025-02-06 16:20:30|19768.2|19756.2|19771.9|19759.9|19771.9|19759.9|19768|19756|9
1738858840000|2025-02-06 16:20:40|19770.5|19758.5|19769.3|19757.3|19771.8|19759.8|19769.3|19757.3|6
1738858850000|2025-02-06 16:20:50|19769.4|19757.4|19764.4|19752.4|19769.4|19757.4|19764.4|19752.4|5
1738858860000|2025-02-06 16:21:00|19763.4|19751.4|19755.5|19743.5|19764.4|19752.4|19755.5|19743.5|11
1738858870000|2025-02-06 16:21:10|19754.4|19742.4|19754.3|19742.3|19754.4|19742.4|19754.3|19742.3|0
1738858880000|2025-02-06 16:21:20|19753.2|19741.2|19754.1|19742.1|19754.1|19742.1|19750.5|19738.5|26
1738858890000|2025-02-06 16:21:30|19753|19741|19750.5|19738.5|19754.1|19742.1|19750.5|19738.5|1
1738858900000|2025-02-06 16:21:40|19751.9|19739.9|19753|19741|19753|19741|19751.9|19739.9|11
1738858910000|2025-02-06 16:21:50|19754.1|19742.1|19751.6|19739.6|19754.3|19742.3|19751.6|19739.6|3
1738858920000|2025-02-06 16:22:00|19750.5|19738.5|19736.9|19724.9|19750.5|19738.5|19736.9|19724.9|17
1738858930000|2025-02-06 16:22:10|19735.5|19723.5|19741.8|19729.8|19741.8|19729.8|19735.5|19723.5|6
1738858940000|2025-02-06 16:22:20|19740.5|19728.5|19741.6|19729.6|19744.3|19732.3|19740.5|19728.5|5
1738858950000|2025-02-06 16:22:30|19740.5|19728.5|19743.4|19731.4|19743.4|19731.4|19740.5|19728.5|20
1738858960000|2025-02-06 16:22:40|19744.6|19732.6|19746.9|19734.9|19747.1|19735.1|19744.6|19732.6|8
1738858970000|2025-02-06 16:22:50|19744.4|19732.4|19738.4|19726.4|19744.4|19732.4|19737.1|19725.1|3
1738858980000|2025-02-06 16:23:00|19737.3|19725.3|19739.6|19727.6|19739.6|19727.6|19735.9|19723.9|8
1738858990000|2025-02-06 16:23:10|19740.7|19728.7|19742.3|19730.3|19744.6|19732.6|19739.6|19727.6|5
1738859000000|2025-02-06 16:23:20|19735.9|19723.9|19737.3|19725.3|19737.3|19725.3|19735.9|19723.9|26
1738859010000|2025-02-06 16:23:30|19737.1|19725.1|19737.1|19725.1|19737.3|19725.3|19737.1|19725.1|2
1738859020000|2025-02-06 16:23:40|19736.9|19724.9|19735.9|19723.9|19736.9|19724.9|19735.9|19723.9|16
1738859030000|2025-02-06 16:23:50|19735.7|19723.7|19719.6|19707.6|19735.9|19723.9|19718.4|19706.4|24
1738859040000|2025-02-06 16:24:00|19720.9|19708.9|19724.4|19712.4|19724.4|19712.4|19720.9|19708.9|5
1738859050000|2025-02-06 16:24:10|19721.9|19709.9|19721.9|19709.9|19722.3|19710.3|19721.9|19709.9|2
1738859060000|2025-02-06 16:24:20|19720.7|19708.7|19719.4|19707.4|19720.7|19708.7|19719.4|19707.4|1
1738859070000|2025-02-06 16:24:30|19718.4|19706.4|19719.4|19707.4|19719.4|19707.4|19718.4|19706.4|1
1738859080000|2025-02-06 16:24:40|19718.3|19706.3|19710.7|19698.7|19718.3|19706.3|19710.7|19698.7|2
1738859090000|2025-02-06 16:24:50|19714.8|19702.8|19715.8|19703.8|19715.8|19703.8|19714.4|19702.4|8
1738859100000|2025-02-06 16:25:00|19714.8|19702.8|19719.4|19707.4|19719.8|19707.8|19714.8|19702.8|8
1738859110000|2025-02-06 16:25:10|19719.8|19707.8|19729.8|19717.8|19730.7|19718.7|19718.5|19706.5|9
1738859120000|2025-02-06 16:25:20|19729.6|19717.6|19729.6|19717.6|19729.6|19717.6|19729.6|19717.6|0
1738859130000|2025-02-06 16:25:30|19729.8|19717.8|19737.3|19725.3|19737.3|19725.3|19727.3|19715.3|1
1738859140000|2025-02-06 16:25:40|19739.8|19727.8|19747.3|19735.3|19749.4|19737.4|19739.8|19727.8|11
1738859150000|2025-02-06 16:25:50|19746.9|19734.9|19744.4|19732.4|19747.1|19735.1|19744.4|19732.4|1
1738859160000|2025-02-06 16:26:00|19745.7|19733.7|19748.2|19736.2|19749.2|19737.2|19743|19731|13
1738859170000|2025-02-06 16:26:10|19748|19736|19746.9|19734.9|19748.2|19736.2|19746.9|19734.9|1
1738859180000|2025-02-06 16:26:20|19748|19736|19731.9|19719.9|19748|19736|19731.9|19719.9|52
1738859190000|2025-02-06 16:26:30|19730.8|19718.8|19730.8|19718.8|19730.8|19718.8|19730.8|19718.8|0
1738859200000|2025-02-06 16:26:40|19729.6|19717.6|19729.4|19717.4|19729.6|19717.6|19729.4|19717.4|1
1738859210000|2025-02-06 16:26:50|19733.3|19721.3|19734.4|19722.4|19736.9|19724.9|19733.3|19721.3|8
1738859220000|2025-02-06 16:27:00|19735.5|19723.5|19734.2|19722.2|19736.9|19724.9|19732.1|19720.1|2
1738859230000|2025-02-06 16:27:10|19734.4|19722.4|19729.4|19717.4|19734.4|19722.4|19729.4|19717.4|4
1738859240000|2025-02-06 16:27:20|19730.8|19718.8|19730.8|19718.8|19730.8|19718.8|19730.8|19718.8|1
1738859250000|2025-02-06 16:27:30|19732.1|19720.1|19734.4|19722.4|19734.4|19722.4|19731.9|19719.9|3
1738859260000|2025-02-06 16:27:40|19732.3|19720.3|19729.6|19717.6|19734.6|19722.6|19729.6|19717.6|2
1738859270000|2025-02-06 16:27:50|19730.5|19718.5|19729.4|19717.4|19730.8|19718.8|19729.4|19717.4|0
1738859280000|2025-02-06 16:28:00|19728.3|19716.3|19725.5|19713.5|19728.3|19716.3|19721.9|19709.9|3
1738859290000|2025-02-06 16:28:10|19724|19712|19723|19711|19724.2|19712.2|19723|19711|2
1738859300000|2025-02-06 16:28:20|19724|19712|19709.4|19697.4|19724.2|19712.2|19709.4|19697.4|6
1738859310000|2025-02-06 16:28:30|19708.1|19696.1|19708|19696|19708.1|19696.1|19706.9|19694.9|4
1738859320000|2025-02-06 16:28:40|19709.4|19697.4|19713|19701|19713|19701|19709.4|19697.4|7
1738859330000|2025-02-06 16:28:50|19711.9|19699.9|19713.1|19701.1|19713.1|19701.1|19711.9|19699.9|0
1738859340000|2025-02-06 16:29:00|19713.5|19701.5|19719.4|19707.4|19719.4|19707.4|19713.5|19701.5|5
1738859350000|2025-02-06 16:29:10|19719.8|19707.8|19726.9|19714.9|19726.9|19714.9|19719.8|19707.8|4
1738859360000|2025-02-06 16:29:20|19724.8|19712.8|19721.7|19709.7|19724.8|19712.8|19721.7|19709.7|12
1738859370000|2025-02-06 16:29:30|19721.5|19709.5|19720.5|19708.5|19721.5|19709.5|19719.2|19707.2|0
1738859380000|2025-02-06 16:29:40|19716.9|19704.9|19714.4|19702.4|19716.9|19704.9|19714.4|19702.4|2
1738859390000|2025-02-06 16:29:50|19715.5|19703.5|19716.9|19704.9|19719.4|19707.4|19715.5|19703.5|3
1738859400000|2025-02-06 16:30:00|19708.3|19696.3|19713.3|19701.3|19714.4|19702.4|19708.3|19696.3|6
1738859410000|2025-02-06 16:30:10|19710.8|19698.8|19700.8|19688.8|19710.8|19698.8|19700.8|19688.8|48
1738859420000|2025-02-06 16:30:20|19699.7|19687.7|19699.7|19687.7|19699.7|19687.7|19699.7|19687.7|1
1738859430000|2025-02-06 16:30:30|19699.6|19687.6|19704.7|19692.7|19704.7|19692.7|19697.2|19685.2|17
1738859440000|2025-02-06 16:30:40|19705.8|19693.8|19702.2|19690.2|19705.8|19693.8|19702.2|19690.2|15
1738859450000|2025-02-06 16:30:50|19707.2|19695.2|19707.2|19695.2|19709.4|19697.4|19705.8|19693.8|27
1738859460000|2025-02-06 16:31:00|19706.2|19694.2|19707.6|19695.6|19708.7|19696.7|19706.2|19694.2|4
1738859470000|2025-02-06 16:31:10|19705.1|19693.1|19705.1|19693.1|19705.1|19693.1|19705.1|19693.1|1
1738859480000|2025-02-06 16:31:20|19704|19692|19700.5|19688.5|19704|19692|19700.1|19688.1|38
1738859490000|2025-02-06 16:31:30|19699.4|19687.4|19704.2|19692.2|19705.5|19693.5|19699.4|19687.4|8
1738859500000|2025-02-06 16:31:40|19703|19691|19698|19686|19703|19691|19698|19686|6
1738859510000|2025-02-06 16:31:50|19697.9|19685.9|19696.7|19684.7|19697.9|19685.9|19694.4|19682.4|10
1738859520000|2025-02-06 16:32:00|19696.5|19684.5|19695.4|19683.4|19696.5|19684.5|19692.9|19680.9|17
1738859530000|2025-02-06 16:32:10|19700.1|19688.1|19700.4|19688.4|19702.6|19690.6|19700.1|19688.1|4
1738859540000|2025-02-06 16:32:20|19702.6|19690.6|19697.9|19685.9|19702.6|19690.6|19696.5|19684.5|0
1738859550000|2025-02-06 16:32:30|19702.6|19690.6|19706.9|19694.9|19706.9|19694.9|19700.3|19688.3|27
1738859560000|2025-02-06 16:32:40|19705.8|19693.8|19704.4|19692.4|19706.9|19694.9|19704.4|19692.4|0
1738859570000|2025-02-06 16:32:50|19703.3|19691.3|19701.9|19689.9|19703.3|19691.3|19700.8|19688.8|4
1738859580000|2025-02-06 16:33:00|19698.3|19686.3|19702.2|19690.2|19702.2|19690.2|19694.7|19682.7|10
1738859590000|2025-02-06 16:33:10|19702.1|19690.1|19702.1|19690.1|19702.1|19690.1|19702.1|19690.1|0
1738859600000|2025-02-06 16:33:20|19699.7|19687.7|19699.7|19687.7|19699.7|19687.7|19699.7|19687.7|4
1738859610000|2025-02-06 16:33:30|19700.3|19688.3|19702.2|19690.2|19702.2|19690.2|19700.3|19688.3|2
1738859620000|2025-02-06 16:33:40|19703.3|19691.3|19707|19695|19707.2|19695.2|19703.3|19691.3|2
1738859630000|2025-02-06 16:33:50|19706|19694|19705.8|19693.8|19706|19694|19705.8|19693.8|0
1738859640000|2025-02-06 16:34:00|19703.3|19691.3|19705.8|19693.8|19707|19695|19703.3|19691.3|7
1738859650000|2025-02-06 16:34:10|19708.3|19696.3|19709.7|19697.7|19709.7|19697.7|19708.3|19696.3|3
1738859660000|2025-02-06 16:34:20|19708.7|19696.7|19710.1|19698.1|19710.1|19698.1|19708.7|19696.7|7
1738859670000|2025-02-06 16:34:30|19709.7|19697.7|19710.1|19698.1|19710.1|19698.1|19708.6|19696.6|2
1738859680000|2025-02-06 16:34:40|19708.6|19696.6|19712.2|19700.2|19712.2|19700.2|19708.6|19696.6|2
1738859690000|2025-02-06 16:34:50|19712.6|19700.6|19713.6|19701.6|19715.1|19703.1|19712.6|19700.6|0
1738859700000|2025-02-06 16:35:00|19713.5|19701.5|19711.1|19699.1|19713.5|19701.5|19711.1|19699.1|2
1738859710000|2025-02-06 16:35:10|19711.3|19699.3|19709.9|19697.9|19712.4|19700.4|19708.8|19696.8|5
1738859720000|2025-02-06 16:35:20|||||||||1
1738859730000|2025-02-06 16:35:30|19711|19699|19711.1|19699.1|19712.2|19700.2|19711|19699|0
1738859740000|2025-02-06 16:35:40|19712.2|19700.2|19721.1|19709.1|19721.1|19709.1|19712.2|19700.2|3
1738859750000|2025-02-06 16:35:50|19720.1|19708.1|19720.1|19708.1|19720.1|19708.1|19719.9|19707.9|1
1738859760000|2025-02-06 16:36:00|19719.9|19707.9|19716.1|19704.1|19719.9|19707.9|19716|19704|10
1738859770000|2025-02-06 16:36:10|19714.9|19702.9|19713.6|19701.6|19716|19704|19712.4|19700.4|5
1738859780000|2025-02-06 16:36:20|19714.7|19702.7|19711.1|19699.1|19714.7|19702.7|19709.7|19697.7|3
1738859790000|2025-02-06 16:36:30|19710.1|19698.1|19710.1|19698.1|19711.1|19699.1|19709.9|19697.9|0
1738859800000|2025-02-06 16:36:40|19709.9|19697.9|19707.6|19695.6|19709.9|19697.9|19706.1|19694.1|3
1738859820000|2025-02-06 16:37:00|19708.6|19696.6|19707.6|19695.6|19708.6|19696.6|19707.6|19695.6|1
1738859830000|2025-02-06 16:37:10|19706.3|19694.3|19712.6|19700.6|19712.6|19700.6|19706.3|19694.3|8
1738859840000|2025-02-06 16:37:20|19711.3|19699.3|19717.4|19705.4|19718.6|19706.6|19711.3|19699.3|8
1738859850000|2025-02-06 16:37:30|||||||||2
1738859860000|2025-02-06 16:37:40|19717|19705|19714.7|19702.7|19717|19705|19713.6|19701.6|1
1738859870000|2025-02-06 16:37:50|19714.9|19702.9|19714.7|19702.7|19714.9|19702.9|19714.7|19702.7|2
1738859880000|2025-02-06 16:38:00|19714.9|19702.9|19712.2|19700.2|19714.9|19702.9|19712.2|19700.2|2
1738859890000|2025-02-06 16:38:10|19713.3|19701.3|19711.1|19699.1|19714.7|19702.7|19711.1|19699.1|5
1738859900000|2025-02-06 16:38:20|19710.1|19698.1|19707.6|19695.6|19710.1|19698.1|19707.6|19695.6|3
1738859910000|2025-02-06 16:38:30|19706.5|19694.5|19706.3|19694.3|19706.5|19694.5|19705.2|19693.2|2
1738859920000|2025-02-06 16:38:40|19705.2|19693.2|19707.7|19695.7|19707.7|19695.7|19704.2|19692.2|6
1738859930000|2025-02-06 16:38:50|19707.6|19695.6|19709|19697|19710.1|19698.1|19707.6|19695.6|0
1738859940000|2025-02-06 16:39:00|19707.9|19695.9|19703.8|19691.8|19707.9|19695.9|19702.7|19690.7|2
1738859950000|2025-02-06 16:39:10|19702.6|19690.6|19706.1|19694.1|19706.1|19694.1|19702.6|19690.6|3
1738859960000|2025-02-06 16:39:20|19706.3|19694.3|19705.1|19693.1|19706.3|19694.3|19703.8|19691.8|2
1738859970000|2025-02-06 16:39:30|19705|19693|19701.3|19689.3|19705|19693|19701.3|19689.3|1
1738859980000|2025-02-06 16:39:40|19701.1|19689.1|19703.8|19691.8|19703.8|19691.8|19701.1|19689.1|5
1738859990000|2025-02-06 16:39:50|19702.7|19690.7|19703.8|19691.8|19703.8|19691.8|19702.5|19690.5|3
1738860000000|2025-02-06 16:40:00|19701.5|19689.5|19702.5|19690.5|19702.5|19690.5|19701.3|19689.3|9
1738860010000|2025-02-06 16:40:10|19702.4|19690.4|19702.5|19690.5|19702.5|19690.5|19701.3|19689.3|2
1738860020000|2025-02-06 16:40:20|19701.3|19689.3|19704|19692|19704|19692|19701.3|19689.3|1
1738860030000|2025-02-06 16:40:30|19703.8|19691.8|19704|19692|19704|19692|19703.8|19691.8|0
1738860040000|2025-02-06 16:40:40|19703.8|19691.8|19705|19693|19705|19693|19703.8|19691.8|25
1738860050000|2025-02-06 16:40:50|19704|19692|19703.8|19691.8|19704|19692|19703.8|19691.8|2
1738860060000|2025-02-06 16:41:00|19702.5|19690.5|19700.2|19688.2|19702.5|19690.5|19700|19688|3
1738860070000|2025-02-06 16:41:10|19701.3|19689.3|19703.8|19691.8|19703.8|19691.8|19701.3|19689.3|3
1738860090000|2025-02-06 16:41:30|19703.6|19691.6|19701.5|19689.5|19703.6|19691.6|19701.5|19689.5|1
1738860100000|2025-02-06 16:41:40|19702.5|19690.5|19706.3|19694.3|19706.3|19694.3|19702.5|19690.5|4
1738860110000|2025-02-06 16:41:50|19708.8|19696.8|19712.5|19700.5|19712.5|19700.5|19706.5|19694.5|6
1738860120000|2025-02-06 16:42:00|19711.3|19699.3|19711.3|19699.3|19711.3|19699.3|19711.3|19699.3|2
1738860140000|2025-02-06 16:42:20|19710|19698|19710|19698|19710|19698|19710|19698|3
1738860150000|2025-02-06 16:42:30|19709|19697|19713.8|19701.8|19713.8|19701.8|19709|19697|9
1738860170000|2025-02-06 16:42:50|19713.6|19701.6|19713.8|19701.8|19713.8|19701.8|19712.5|19700.5|1
1738860180000|2025-02-06 16:43:00|19711.3|19699.3|19709.1|19697.1|19711.3|19699.3|19709|19697|5
1738860190000|2025-02-06 16:43:10|19710|19698|19707.9|19695.9|19711.3|19699.3|19707.9|19695.9|7
1738860200000|2025-02-06 16:43:20|19709|19697|19706.5|19694.5|19710|19698|19706.5|19694.5|3
1738860210000|2025-02-06 16:43:30|19706.6|19694.6|19709|19697|19709|19697|19706.5|19694.5|10
1738860230000|2025-02-06 16:43:50|19710.2|19698.2|19711.5|19699.5|19711.5|19699.5|19710.2|19698.2|2
1738860240000|2025-02-06 16:44:00|19711.3|19699.3|19709|19697|19712.3|19700.3|19709|19697|8
1738860250000|2025-02-06 16:44:10|19710.2|19698.2|19709|19697|19710.2|19698.2|19709|19697|0
1738860260000|2025-02-06 16:44:20|19707.9|19695.9|19707.9|19695.9|19709|19697|19706.8|19694.8|7
1738860270000|2025-02-06 16:44:30|19701.8|19689.8|19697.9|19685.9|19701.8|19689.8|19697.9|19685.9|10
1738860280000|2025-02-06 16:44:40|19698.2|19686.2|19698.2|19686.2|19698.2|19686.2|19698.2|19686.2|0
1738860290000|2025-02-06 16:44:50|19699.3|19687.3|19697.9|19685.9|19700.4|19688.4|19697.9|19685.9|3
1738860300000|2025-02-06 16:45:00|19698.9|19686.9|19696.8|19684.8|19698.9|19686.9|19696.8|19684.8|13
1738860310000|2025-02-06 16:45:10|19696.4|19684.4|19695.6|19683.6|19696.8|19684.8|19695.6|19683.6|1
1738860320000|2025-02-06 16:45:20|19695.4|19683.4|19695.4|19683.4|19695.4|19683.4|19694.1|19682.1|2
1738860330000|2025-02-06 16:45:30|19684.3|19672.3|19678.1|19666.1|19684.3|19672.3|19676.6|19664.6|12
1738860340000|2025-02-06 16:45:40|19679.1|19667.1|19681.6|19669.6|19681.6|19669.6|19679.1|19667.1|9
1738860350000|2025-02-06 16:45:50|19680.5|19668.5|19674.3|19662.3|19680.5|19668.5|19671.8|19659.8|10
1738860360000|2025-02-06 16:46:00|19677.9|19665.9|19679.3|19667.3|19680.5|19668.5|19675.7|19663.7|36
1738860370000|2025-02-06 16:46:10|19680.4|19668.4|19676.8|19664.8|19685.7|19673.7|19676.8|19664.8|23
1738860380000|2025-02-06 16:46:20|19675.7|19663.7|19680.4|19668.4|19680.4|19668.4|19673.2|19661.2|15
1738860390000|2025-02-06 16:46:30|19679.3|19667.3|19677.9|19665.9|19680.4|19668.4|19673.2|19661.2|19
1738860400000|2025-02-06 16:46:40|19678.2|19666.2|19677|19665|19679.5|19667.5|19676.8|19664.8|3
1738860410000|2025-02-06 16:46:50|19676.8|19664.8|19676.8|19664.8|19678.2|19666.2|19676.8|19664.8|3
1738860420000|2025-02-06 16:47:00|19676.6|19664.6|19669.5|19657.5|19676.6|19664.6|19665.5|19653.5|16
1738860430000|2025-02-06 16:47:10|19670.7|19658.7|19665.9|19653.9|19670.7|19658.7|19665.9|19653.9|3
1738860440000|2025-02-06 16:47:20|19665.7|19653.7|19668.4|19656.4|19670.5|19658.5|19665.7|19653.7|13
1738860450000|2025-02-06 16:47:30|19668.6|19656.6|19671.1|19659.1|19671.1|19659.1|19668.4|19656.4|11
1738860460000|2025-02-06 16:47:40|19672.1|19660.1|19672.3|19660.3|19674.8|19662.8|19671.1|19659.1|8
1738860470000|2025-02-06 16:47:50|19672.5|19660.5|19673.6|19661.6|19674.8|19662.8|19672.5|19660.5|9
1738860480000|2025-02-06 16:48:00|19672.1|19660.1|19680.7|19668.7|19680.7|19668.7|19672.1|19660.1|11
1738860490000|2025-02-06 16:48:10|19682|19670|19678.2|19666.2|19682|19670|19678.2|19666.2|5
1738860500000|2025-02-06 16:48:20|19678.7|19666.7|19682.1|19670.1|19684.5|19672.5|19678.7|19666.7|7
1738860510000|2025-02-06 16:48:30|19681.8|19669.8|19682.1|19670.1|19682.1|19670.1|19679.6|19667.6|3
1738860520000|2025-02-06 16:48:40|19684.6|19672.6|19684.6|19672.6|19684.6|19672.6|19683.4|19671.4|8
1738860530000|2025-02-06 16:48:50|19683.6|19671.6|19681.1|19669.1|19683.6|19671.6|19681.1|19669.1|0
1738860540000|2025-02-06 16:49:00|19683.6|19671.6|19678.4|19666.4|19683.6|19671.6|19677.1|19665.1|30
1738860550000|2025-02-06 16:49:10|19677.3|19665.3|19677.3|19665.3|19677.3|19665.3|19677.3|19665.3|1
1738860560000|2025-02-06 16:49:20|19677.5|19665.5|19680.9|19668.9|19680.9|19668.9|19677.5|19665.5|4
1738860570000|2025-02-06 16:49:30|19679.8|19667.8|19678.2|19666.2|19680.9|19668.9|19678.2|19666.2|3
1738860580000|2025-02-06 16:49:40|19677.1|19665.1|19674.6|19662.6|19678.2|19666.2|19674.6|19662.6|4
1738860590000|2025-02-06 16:49:50|19672.3|19660.3|19668.6|19656.6|19673.6|19661.6|19668.6|19656.6|20
1738860600000|2025-02-06 16:50:00|19669.8|19657.8|19664.8|19652.8|19669.8|19657.8|19664.8|19652.8|12
1738860610000|2025-02-06 16:50:10|19666.1|19654.1|19658.6|19646.6|19666.1|19654.1|19658.6|19646.6|10
1738860620000|2025-02-06 16:50:20|19657.3|19645.3|19659.5|19647.5|19659.5|19647.5|19657.1|19645.1|52
1738860630000|2025-02-06 16:50:30|19660|19648|19663.6|19651.6|19665.7|19653.7|19660|19648|7
1738860640000|2025-02-06 16:50:40|19664.6|19652.6|19658.9|19646.9|19664.6|19652.6|19658.9|19646.9|5
1738860650000|2025-02-06 16:50:50|19660|19648|19659.8|19647.8|19667.5|19655.5|19659.8|19647.8|9
1738860660000|2025-02-06 16:51:00|19657.3|19645.3|19658.6|19646.6|19658.6|19646.6|19653.9|19641.9|10
1738860670000|2025-02-06 16:51:10|19656.4|19644.4|19658.6|19646.6|19658.7|19646.7|19656.2|19644.2|3
1738860680000|2025-02-06 16:51:20|19659.6|19647.6|19660|19648|19662.3|19650.3|19656.2|19644.2|16
1738860690000|2025-02-06 16:51:30|19661.1|19649.1|19662.5|19650.5|19662.5|19650.5|19661.1|19649.1|0
1738860700000|2025-02-06 16:51:40|19667.5|19655.5|19667.5|19655.5|19667.5|19655.5|19667.5|19655.5|7
1738860710000|2025-02-06 16:51:50|19671.2|19659.2|19671|19659|19671.2|19659.2|19671|19659|7
1738860720000|2025-02-06 16:52:00|19668.7|19656.7|19666.4|19654.4|19668.9|19656.9|19666.4|19654.4|6
1738860730000|2025-02-06 16:52:10|19665|19653|19663.7|19651.7|19665|19653|19663.7|19651.7|1
1738860740000|2025-02-06 16:52:20|19663.9|19651.9|19677.5|19665.5|19677.5|19665.5|19663.9|19651.9|18
1738860750000|2025-02-06 16:52:30|19676.4|19664.4|19679.4|19667.4|19680.7|19668.7|19676.4|19664.4|24
1738860760000|2025-02-06 16:52:40|19678.5|19666.5|19680.7|19668.7|19681|19669|19677.1|19665.1|4
1738860770000|2025-02-06 16:52:50|19680.9|19668.9|19678.5|19666.5|19683.2|19671.2|19678.5|19666.5|3
1738860780000|2025-02-06 16:53:00|19677.1|19665.1|19677.1|19665.1|19677.3|19665.3|19676|19664|1
1738860790000|2025-02-06 16:53:10|19673.5|19661.5|19674.8|19662.8|19674.8|19662.8|19673.5|19661.5|3
1738860810000|2025-02-06 16:53:30|19674.6|19662.6|19670.9|19658.9|19674.6|19662.6|19670.9|19658.9|1
1738860820000|2025-02-06 16:53:40|19669.6|19657.6|19668.4|19656.4|19669.6|19657.6|19667.1|19655.1|5
1738860830000|2025-02-06 16:53:50|19668.2|19656.2|19668.2|19656.2|19668.2|19656.2|19668.2|19656.2|0
1738860840000|2025-02-06 16:54:00|19669.3|19657.3|19666|19654|19670|19658|19666|19654|15
1738860850000|2025-02-06 16:54:10|19664.6|19652.6|19664.6|19652.6|19665.9|19653.9|19664.6|19652.6|6
1738860860000|2025-02-06 16:54:20|||||||||1
1738860870000|2025-02-06 16:54:30|19665.7|19653.7|19666.9|19654.9|19667.1|19655.1|19665.7|19653.7|11
1738860880000|2025-02-06 16:54:40|19666.7|19654.7|19664.2|19652.2|19666.7|19654.7|19664.2|19652.2|14
1738860890000|2025-02-06 16:54:50|19660.3|19648.3|19660.3|19648.3|19660.3|19648.3|19660.3|19648.3|3
1738860900000|2025-02-06 16:55:00|19661.7|19649.7|19661.7|19649.7|19661.7|19649.7|19661.7|19649.7|4
1738860910000|2025-02-06 16:55:10|19662.1|19650.1|19663.2|19651.2|19667.8|19655.8|19662.1|19650.1|9
1738860920000|2025-02-06 16:55:20|19666.7|19654.7|19673.2|19661.2|19673.2|19661.2|19665.7|19653.7|6
1738860930000|2025-02-06 16:55:30|19671.9|19659.9|19674.2|19662.2|19674.2|19662.2|19669.2|19657.2|5
1738860940000|2025-02-06 16:55:40|19678.5|19666.5|19680.3|19668.3|19682.5|19670.5|19678.5|19666.5|8
1738860950000|2025-02-06 16:55:50|19679.2|19667.2|19677.8|19665.8|19680.3|19668.3|19677.8|19665.8|2
1738860960000|2025-02-06 16:56:00|19678.2|19666.2|19676.7|19664.7|19680.3|19668.3|19676.7|19664.7|2
1738860970000|2025-02-06 16:56:10|19679.1|19667.1|19679.2|19667.2|19681.7|19669.7|19677.8|19665.8|5
1738860980000|2025-02-06 16:56:20|19680.3|19668.3|19680.3|19668.3|19680.3|19668.3|19680.3|19668.3|1
1738860990000|2025-02-06 16:56:30|19679.2|19667.2|19681.6|19669.6|19681.6|19669.6|19679.2|19667.2|1
1738861000000|2025-02-06 16:56:40|||||||||1
1738861010000|2025-02-06 16:56:50|19681.9|19669.9|19680.3|19668.3|19681.9|19669.9|19680.3|19668.3|1
1738861020000|2025-02-06 16:57:00|19675.3|19663.3|19672.4|19660.4|19675.3|19663.3|19672.4|19660.4|48
1738861030000|2025-02-06 16:57:10|19668.2|19656.2|19667.6|19655.6|19669.9|19657.9|19665.5|19653.5|5
1738861040000|2025-02-06 16:57:20|19667.8|19655.8|19665.3|19653.3|19667.8|19655.8|19665.3|19653.3|1
1738861050000|2025-02-06 16:57:30|19664.2|19652.2|19665.3|19653.3|19665.3|19653.3|19664.2|19652.2|1
1738861060000|2025-02-06 16:57:40|19665.5|19653.5|19667.8|19655.8|19667.8|19655.8|19665.5|19653.5|4
1738861070000|2025-02-06 16:57:50|19665.5|19653.5|19667.8|19655.8|19667.8|19655.8|19665.5|19653.5|3
1738861080000|2025-02-06 16:58:00|19666.7|19654.7|19669.1|19657.1|19669.2|19657.2|19666.7|19654.7|13
1738861090000|2025-02-06 16:58:10|19668.9|19656.9|19667.8|19655.8|19668.9|19656.9|19667.8|19655.8|3
1738861100000|2025-02-06 16:58:20|19666.7|19654.7|19667.8|19655.8|19667.8|19655.8|19666.7|19654.7|0
1738861110000|2025-02-06 16:58:30|19669|19657|19666.4|19654.4|19670.3|19658.3|19666.4|19654.4|5
1738861120000|2025-02-06 16:58:40|19666.5|19654.5|19666.5|19654.5|19666.5|19654.5|19666.4|19654.4|1
1738861140000|2025-02-06 16:59:00|19666.7|19654.7|19664|19652|19668.9|19656.9|19662.8|19650.8|8
1738861150000|2025-02-06 16:59:10|19662.8|19650.8|19664.2|19652.2|19666.5|19654.5|19662.8|19650.8|6
1738861160000|2025-02-06 16:59:20|19662.8|19650.8|19663.2|19651.2|19663.2|19651.2|19662.8|19650.8|1
1738861170000|2025-02-06 16:59:30|19662.8|19650.8|19664|19652|19665.3|19653.3|19661.7|19649.7|10
1738861180000|2025-02-06 16:59:40|||||||||2
1738861190000|2025-02-06 16:59:50|19664.4|19652.4|19665.3|19653.3|19666.4|19654.4|19664.4|19652.4|8
1738861200000|2025-02-06 17:00:00|19664.2|19652.2|19664.2|19652.2|19664.2|19652.2|19662.8|19650.8|8
1738861210000|2025-02-06 17:00:10|19663.9|19651.9|19659.6|19647.6|19663.9|19651.9|19658.1|19646.1|32
1738861220000|2025-02-06 17:00:20|19658.1|19646.1|19658.1|19646.1|19659.4|19647.4|19656.7|19644.7|5
1738861230000|2025-02-06 17:00:30|19659.2|19647.2|19658.1|19646.1|19661.7|19649.7|19658.1|19646.1|3
1738861240000|2025-02-06 17:00:40|19656.7|19644.7|19659.2|19647.2|19659.2|19647.2|19656.7|19644.7|4
1738861250000|2025-02-06 17:00:50|19658.1|19646.1|19656.9|19644.9|19658.1|19646.1|19656.9|19644.9|1
1738861260000|2025-02-06 17:01:00|19656.7|19644.7|19659.2|19647.2|19659.2|19647.2|19656.7|19644.7|4
1738861270000|2025-02-06 17:01:10|||||||||1
1738861290000|2025-02-06 17:01:30|19661.7|19649.7|19660.6|19648.6|19661.7|19649.7|19659.6|19647.6|7
1738861300000|2025-02-06 17:01:40|19659.6|19647.6|19660.6|19648.6|19661.9|19649.9|19659.2|19647.2|4
1738861310000|2025-02-06 17:01:50|19663.1|19651.1|19660.6|19648.6|19665.6|19653.6|19660.6|19648.6|15
1738861320000|2025-02-06 17:02:00|19658.3|19646.3|19658.1|19646.1|19658.3|19646.3|19658.1|19646.1|4
1738861330000|2025-02-06 17:02:10|19658.3|19646.3|19658.1|19646.1|19658.3|19646.3|19658.1|19646.1|0
1738861340000|2025-02-06 17:02:20|19659.4|19647.4|19658.3|19646.3|19659.4|19647.4|19658.3|19646.3|0
1738861350000|2025-02-06 17:02:30|19659.6|19647.6|19659.7|19647.7|19659.7|19647.7|19659.6|19647.6|0
1738861360000|2025-02-06 17:02:40|19660.8|19648.8|19659.7|19647.7|19660.8|19648.8|19659.7|19647.7|3
1738861370000|2025-02-06 17:02:50|19659.4|19647.4|19662.1|19650.1|19662.1|19650.1|19658.3|19646.3|7
1738861380000|2025-02-06 17:03:00|19664.6|19652.6|19662.1|19650.1|19664.6|19652.6|19662.1|19650.1|6
1738861390000|2025-02-06 17:03:10|19663.5|19651.5|19662.1|19650.1|19663.5|19651.5|19662.1|19650.1|0
1738861400000|2025-02-06 17:03:20|19659.6|19647.6|19659.6|19647.6|19659.6|19647.6|19659.6|19647.6|2
1738861410000|2025-02-06 17:03:30|19658.5|19646.5|19658.5|19646.5|19658.5|19646.5|19658.5|19646.5|0
1738861420000|2025-02-06 17:03:40|19658.1|19646.1|19658.5|19646.5|19659.6|19647.6|19658.1|19646.1|0
1738861440000|2025-02-06 17:04:00|19658.3|19646.3|19663.1|19651.1|19663.5|19651.5|19658.3|19646.3|7
1738861450000|2025-02-06 17:04:10|19662.1|19650.1|19663.5|19651.5|19663.5|19651.5|19662.1|19650.1|4
1738861460000|2025-02-06 17:04:20|19663.1|19651.1|19664.7|19652.7|19664.7|19652.7|19663.1|19651.1|0
1738861470000|2025-02-06 17:04:30|19665.1|19653.1|19665.8|19653.8|19668.5|19656.5|19665.1|19653.1|11
1738861490000|2025-02-06 17:04:50|19663.1|19651.1|19666|19654|19666|19654|19663.1|19651.1|1
1738861500000|2025-02-06 17:05:00|19665.8|19653.8|19669.5|19657.5|19669.5|19657.5|19665.6|19653.6|3
1738861510000|2025-02-06 17:05:10|19669.7|19657.7|19668.5|19656.5|19669.7|19657.7|19664.5|19652.5|6
1738861520000|2025-02-06 17:05:20|19668.1|19656.1|19668.5|19656.5|19669.2|19657.2|19666|19654|16
1738861530000|2025-02-06 17:05:30|19671|19659|19670.8|19658.8|19671|19659|19669.5|19657.5|8
1738861540000|2025-02-06 17:05:40|19670.6|19658.6|19673.1|19661.1|19673.3|19661.3|19669.5|19657.5|3
1738861550000|2025-02-06 17:05:50|19672|19660|19668.1|19656.1|19673.1|19661.1|19668.1|19656.1|3
1738861560000|2025-02-06 17:06:00|19667|19655|19665.6|19653.6|19667|19655|19663.1|19651.1|4
1738861570000|2025-02-06 17:06:10|19663.5|19651.5|19660.6|19648.6|19663.5|19651.5|19660.6|19648.6|3
1738861580000|2025-02-06 17:06:20|19660.8|19648.8|19660.6|19648.6|19660.8|19648.8|19660.6|19648.6|1
1738861590000|2025-02-06 17:06:30|19660.8|19648.8|19660.8|19648.8|19660.8|19648.8|19660.8|19648.8|5
1738861600000|2025-02-06 17:06:40|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|0
1738861610000|2025-02-06 17:06:50|19660.8|19648.8|19663.1|19651.1|19663.5|19651.5|19660.8|19648.8|5
1738861620000|2025-02-06 17:07:00|19662|19650|19659.5|19647.5|19662|19650|19659.5|19647.5|5
1738861630000|2025-02-06 17:07:10|19659.2|19647.2|19661.9|19649.9|19661.9|19649.9|19658.5|19646.5|2
1738861640000|2025-02-06 17:07:20|19662|19650|19663.5|19651.5|19663.5|19651.5|19662|19650|0
1738861650000|2025-02-06 17:07:30|19664.5|19652.5|19664.5|19652.5|19667|19655|19664.5|19652.5|5
1738861660000|2025-02-06 17:07:40|19665.8|19653.8|19663.5|19651.5|19665.8|19653.8|19663.5|19651.5|2
1738861670000|2025-02-06 17:07:50|19662.4|19650.4|19662.2|19650.2|19663.1|19651.1|19661|19649|1
1738861680000|2025-02-06 17:08:00|19661.1|19649.1|19666|19654|19666|19654|19661.1|19649.1|13
1738861690000|2025-02-06 17:08:10|19667|19655|19665.8|19653.8|19668.3|19656.3|19665.6|19653.6|5
1738861700000|2025-02-06 17:08:20|19664.5|19652.5|19664.7|19652.7|19664.7|19652.7|19663.5|19651.5|1
1738861710000|2025-02-06 17:08:30|19666|19654|19664.5|19652.5|19667|19655|19664.5|19652.5|8
1738861720000|2025-02-06 17:08:40|19664.7|19652.7|19668.5|19656.5|19668.5|19656.5|19664.7|19652.7|8
1738861770000|2025-02-06 17:09:30|19669.9|19657.9|19668.5|19656.5|19671|19659|19668.5|19656.5|8
1738861780000|2025-02-06 17:09:40|19667.4|19655.4|19664.9|19652.9|19667.4|19655.4|19663.5|19651.5|5
1738861790000|2025-02-06 17:09:50|19665.1|19653.1|19665.9|19653.9|19665.9|19653.9|19665.1|19653.1|1
1738861800000|2025-02-06 17:10:00|19664.9|19652.9|19664.9|19652.9|19664.9|19652.9|19663.4|19651.4|2
1738861810000|2025-02-06 17:10:10|19665.9|19653.9|19664.9|19652.9|19666.3|19654.3|19663.4|19651.4|2
1738861820000|2025-02-06 17:10:20|19663.6|19651.6|19664.9|19652.9|19664.9|19652.9|19663.6|19651.6|1
1738861830000|2025-02-06 17:10:30|19663.4|19651.4|19664.9|19652.9|19666.3|19654.3|19663.4|19651.4|3
1738861840000|2025-02-06 17:10:40|19665.9|19653.9|19653.8|19641.8|19665.9|19653.9|19653.4|19641.4|26
1738861850000|2025-02-06 17:10:50|19653.6|19641.6|19653.8|19641.8|19653.8|19641.8|19653.6|19641.6|5
1738861860000|2025-02-06 17:11:00|19656.1|19644.1|19659.9|19647.9|19660.9|19648.9|19655.9|19643.9|11
1738861870000|2025-02-06 17:11:10|19660.9|19648.9|19665.9|19653.9|19665.9|19653.9|19660.9|19648.9|6
1738861880000|2025-02-06 17:11:20|19667|19655|19668.4|19656.4|19671.1|19659.1|19667|19655|12
1738861890000|2025-02-06 17:11:30|19667.4|19655.4|19665.9|19653.9|19667.4|19655.4|19665.9|19653.9|6
1738861900000|2025-02-06 17:11:40|19664.9|19652.9|19665.9|19653.9|19666.3|19654.3|19664.9|19652.9|8
1738861910000|2025-02-06 17:11:50|19667.4|19655.4|19668.4|19656.4|19668.4|19656.4|19667.4|19655.4|2
1738861920000|2025-02-06 17:12:00|19669.5|19657.5|19672.4|19660.4|19674.7|19662.7|19668.4|19656.4|6
1738861930000|2025-02-06 17:12:10|19670.9|19658.9|19673.6|19661.6|19673.6|19661.6|19670.9|19658.9|4
1738861940000|2025-02-06 17:12:20|19673.4|19661.4|19674.9|19662.9|19675.9|19663.9|19672.4|19660.4|9
1738861950000|2025-02-06 17:12:30|19672.4|19660.4|19673.4|19661.4|19673.8|19661.8|19672.4|19660.4|1
1738861960000|2025-02-06 17:12:40|19672.4|19660.4|19669.9|19657.9|19672.4|19660.4|19669.9|19657.9|3
1738861970000|2025-02-06 17:12:50|19668.4|19656.4|19668.4|19656.4|19668.4|19656.4|19668.4|19656.4|1
1738861980000|2025-02-06 17:13:00|19667.4|19655.4|19664.9|19652.9|19667.4|19655.4|19664.9|19652.9|0
1738861990000|2025-02-06 17:13:10|19663.6|19651.6|19663.4|19651.4|19664.9|19652.9|19663.4|19651.4|0
1738862000000|2025-02-06 17:13:20|19664.7|19652.7|19664.7|19652.7|19664.7|19652.7|19664.7|19652.7|0
1738862010000|2025-02-06 17:13:30|19663.4|19651.4|19664.9|19652.9|19664.9|19652.9|19663.4|19651.4|14
1738862020000|2025-02-06 17:13:40|19663.8|19651.8|19659.7|19647.7|19663.8|19651.8|19658.4|19646.4|6
1738862030000|2025-02-06 17:13:50|19659.5|19647.5|19670.9|19658.9|19670.9|19658.9|19659.5|19647.5|7
1738862040000|2025-02-06 17:14:00|19668.4|19656.4|19667.2|19655.2|19668.4|19656.4|19667.2|19655.2|12
1738862050000|2025-02-06 17:14:10|19665|19653|19663.8|19651.8|19665|19653|19663.8|19651.8|1
1738862060000|2025-02-06 17:14:20|19663.4|19651.4|19662.4|19650.4|19663.4|19651.4|19662.4|19650.4|0
1738862070000|2025-02-06 17:14:30|19661.3|19649.3|19662.4|19650.4|19662.4|19650.4|19661.1|19649.1|2
1738862090000|2025-02-06 17:14:50|19663.8|19651.8|19663.6|19651.6|19663.8|19651.8|19663.6|19651.6|3
1738862100000|2025-02-06 17:15:00|19663.4|19651.4|19665.9|19653.9|19667.2|19655.2|19662.4|19650.4|4
1738862110000|2025-02-06 17:15:10|19664.8|19652.8|19667.3|19655.3|19667.3|19655.3|19662.3|19650.3|3
1738862120000|2025-02-06 17:15:20|19667|19655|19667.3|19655.3|19667.3|19655.3|19664.8|19652.8|2
1738862130000|2025-02-06 17:15:30|19667.2|19655.2|19667.2|19655.2|19667.2|19655.2|19667.2|19655.2|2
1738862140000|2025-02-06 17:15:40|19667.3|19655.3|19667.3|19655.3|19667.3|19655.3|19667.3|19655.3|0
1738862160000|2025-02-06 17:16:00|19667.2|19655.2|19665.9|19653.9|19667.2|19655.2|19664.8|19652.8|4
1738862170000|2025-02-06 17:16:10|19667|19655|19667.3|19655.3|19667.3|19655.3|19667|19655|0
1738862180000|2025-02-06 17:16:20|19669.8|19657.8|19667.3|19655.3|19669.8|19657.8|19667.3|19655.3|8
1738862190000|2025-02-06 17:16:30|19668.4|19656.4|19669.8|19657.8|19669.8|19657.8|19668.4|19656.4|1
1738862200000|2025-02-06 17:16:40|19669.7|19657.7|19669.8|19657.8|19669.8|19657.8|19667.3|19655.3|5
1738862210000|2025-02-06 17:16:50|19668.4|19656.4|19663.8|19651.8|19668.6|19656.6|19663.4|19651.4|5
1738862220000|2025-02-06 17:17:00|19664.8|19652.8|19667.3|19655.3|19667.3|19655.3|19664.8|19652.8|3
1738862230000|2025-02-06 17:17:10|19667.2|19655.2|19662.3|19650.3|19667.2|19655.2|19662.3|19650.3|17
1738862240000|2025-02-06 17:17:20|19662.5|19650.5|19662.3|19650.3|19663.8|19651.8|19661.3|19649.3|10
1738862250000|2025-02-06 17:17:30|19664.8|19652.8|19668.6|19656.6|19669.8|19657.8|19664.8|19652.8|14
1738862260000|2025-02-06 17:17:40|19668.8|19656.8|19667.5|19655.5|19668.8|19656.8|19667.5|19655.5|0
1738862270000|2025-02-06 17:17:50|||||||||1
1738862280000|2025-02-06 17:18:00|19668.6|19656.6|19669.8|19657.8|19669.8|19657.8|19667.5|19655.5|21
1738862290000|2025-02-06 17:18:10|19672.3|19660.3|19667.5|19655.5|19672.3|19660.3|19667.5|19655.5|5
1738862300000|2025-02-06 17:18:20|19667.7|19655.7|19678.6|19666.6|19678.8|19666.8|19667.7|19655.7|18
1738862310000|2025-02-06 17:18:30|19678.8|19666.8|19676.1|19664.1|19678.8|19666.8|19673.8|19661.8|7
1738862320000|2025-02-06 17:18:40|19675.9|19663.9|19673.8|19661.8|19675.9|19663.9|19673.8|19661.8|1
1738862330000|2025-02-06 17:18:50|19674.8|19662.8|19679.8|19667.8|19679.8|19667.8|19674.8|19662.8|3
1738862340000|2025-02-06 17:19:00|19678.8|19666.8|19677.5|19665.5|19681.1|19669.1|19676.3|19664.3|5
1738862350000|2025-02-06 17:19:10|19676.4|19664.4|19673.6|19661.6|19680|19668|19673.6|19661.6|7
1738862360000|2025-02-06 17:19:20|19673.4|19661.4|19668.8|19656.8|19673.6|19661.6|19668.8|19656.8|6
1738862370000|2025-02-06 17:19:30|19669.8|19657.8|19669.8|19657.8|19669.8|19657.8|19668.6|19656.6|1
1738862380000|2025-02-06 17:19:40|19672.3|19660.3|19665.9|19653.9|19672.3|19660.3|19664.8|19652.8|7
1738862390000|2025-02-06 17:19:50|19664.8|19652.8|19666.3|19654.3|19666.3|19654.3|19664.8|19652.8|0
1738862400000|2025-02-06 17:20:00|19666.4|19654.4|19666.3|19654.3|19668.8|19656.8|19666.3|19654.3|5
1738862410000|2025-02-06 17:20:10|19667.3|19655.3|19663.7|19651.7|19667.3|19655.3|19663.6|19651.6|9
1738862420000|2025-02-06 17:20:20|19665|19653|19665|19653|19665|19653|19665|19653|1
1738862430000|2025-02-06 17:20:30|19664.8|19652.8|19659.8|19647.8|19664.8|19652.8|19658.7|19646.7|5
1738862440000|2025-02-06 17:20:40|19658.7|19646.7|19657.5|19645.5|19658.7|19646.7|19657.5|19645.5|5
1738862450000|2025-02-06 17:20:50|19658.6|19646.6|19658.7|19646.7|19659.8|19647.8|19658.6|19646.6|6
1738862460000|2025-02-06 17:21:00|19662.3|19650.3|19653.7|19641.7|19662.3|19650.3|19653.7|19641.7|4
1738862470000|2025-02-06 17:21:10|19653.6|19641.6|19653.4|19641.4|19656.1|19644.1|19652.3|19640.3|4
1738862480000|2025-02-06 17:21:20|19652.3|19640.3|19649.8|19637.8|19654.8|19642.8|19649.8|19637.8|4
1738862500000|2025-02-06 17:21:40|19649.6|19637.6|19647.1|19635.1|19649.6|19637.6|19646.1|19634.1|2
1738862510000|2025-02-06 17:21:50|19647.3|19635.3|19646.2|19634.2|19647.3|19635.3|19646.2|19634.2|2
1738862520000|2025-02-06 17:22:00|19644.8|19632.8|19657.3|19645.3|19657.3|19645.3|19644.8|19632.8|8
1738862530000|2025-02-06 17:22:10|19656.2|19644.2|19656.2|19644.2|19656.2|19644.2|19656.2|19644.2|3
1738862540000|2025-02-06 17:22:20|19657.3|19645.3|19658.7|19646.7|19658.7|19646.7|19657.3|19645.3|5
1738862550000|2025-02-06 17:22:30|19660.2|19648.2|19662.3|19650.3|19662.3|19650.3|19660.2|19648.2|1
1738862560000|2025-02-06 17:22:40|19666.2|19654.2|19664.8|19652.8|19668.7|19656.7|19663.9|19651.9|5
1738862570000|2025-02-06 17:22:50|19666.2|19654.2|19666.1|19654.1|19666.2|19654.2|19664.8|19652.8|1
1738862580000|2025-02-06 17:23:00|19666.2|19654.2|19664.1|19652.1|19666.2|19654.2|19663.7|19651.7|37
1738862590000|2025-02-06 17:23:10|19662.7|19650.7|19667.7|19655.7|19668.7|19656.7|19662.7|19650.7|7
1738862600000|2025-02-06 17:23:20|19665.2|19653.2|19665.2|19653.2|19667.7|19655.7|19665.2|19653.2|8
1738862610000|2025-02-06 17:23:30|19664.1|19652.1|19662.7|19650.7|19664.1|19652.1|19661.6|19649.6|2
1738862620000|2025-02-06 17:23:40|19661.6|19649.6|19662.7|19650.7|19664.1|19652.1|19661.6|19649.6|2
1738862630000|2025-02-06 17:23:50|19666.2|19654.2|19666.2|19654.2|19666.2|19654.2|19666.2|19654.2|3
1738862640000|2025-02-06 17:24:00|19666.6|19654.6|19664.1|19652.1|19667.7|19655.7|19664.1|19652.1|3
1738862650000|2025-02-06 17:24:10|19663.7|19651.7|19667.7|19655.7|19667.7|19655.7|19663.7|19651.7|5
1738862660000|2025-02-06 17:24:20|19666.4|19654.4|19670.2|19658.2|19670.2|19658.2|19666.4|19654.4|0
1738862670000|2025-02-06 17:24:30|19669.1|19657.1|19669.1|19657.1|19670.2|19658.2|19668.7|19656.7|0
1738862680000|2025-02-06 17:24:40|19668.7|19656.7|19669.1|19657.1|19669.1|19657.1|19668.7|19656.7|10
1738862690000|2025-02-06 17:24:50|19667.8|19655.8|19661.6|19649.6|19673.7|19661.7|19661.6|19649.6|17
1738862700000|2025-02-06 17:25:00|19661.2|19649.2|19658.9|19646.9|19663.5|19651.5|19654.1|19642.1|23
1738862710000|2025-02-06 17:25:10|19661.6|19649.6|19656.6|19644.6|19661.6|19649.6|19656.6|19644.6|4
1738862720000|2025-02-06 17:25:20|19655.1|19643.1|19655.1|19643.1|19655.1|19643.1|19655.1|19643.1|0
1738862730000|2025-02-06 17:25:30|19656.4|19644.4|19656.2|19644.2|19656.4|19644.4|19656.2|19644.2|5
1738862740000|2025-02-06 17:25:40|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|19656.4|19644.4|0
1738862750000|2025-02-06 17:25:50|19656.6|19644.6|19657.6|19645.6|19659.1|19647.1|19656.6|19644.6|3
1738862760000|2025-02-06 17:26:00|19657.8|19645.8|19660.1|19648.1|19660.1|19648.1|19657.8|19645.8|1
1738862770000|2025-02-06 17:26:10|19658.7|19646.7|19659.1|19647.1|19660.1|19648.1|19658.7|19646.7|5
1738862780000|2025-02-06 17:26:20|19658.9|19646.9|19657.6|19645.6|19658.9|19646.9|19657.6|19645.6|3
1738862790000|2025-02-06 17:26:30|||||||||10
1738862800000|2025-02-06 17:26:40|19656.2|19644.2|19656.6|19644.6|19656.6|19644.6|19656.2|19644.2|5
1738862810000|2025-02-06 17:26:50|19660|19648|19657.6|19645.6|19660|19648|19657.6|19645.6|7
1738862820000|2025-02-06 17:27:00|||||||||1
1738862830000|2025-02-06 17:27:10|19658.9|19646.9|19658.7|19646.7|19660|19648|19657.6|19645.6|6
1738862840000|2025-02-06 17:27:20|19657.6|19645.6|19657.6|19645.6|19657.6|19645.6|19657.6|19645.6|0
1738862860000|2025-02-06 17:27:40|||||||||1
1738862870000|2025-02-06 17:27:50|19657.5|19645.5|19657.6|19645.6|19657.6|19645.6|19656.2|19644.2|2
1738862880000|2025-02-06 17:28:00|19660|19648|19656.4|19644.4|19660|19648|19655.1|19643.1|18
1738862890000|2025-02-06 17:28:10|19655.3|19643.3|19660.1|19648.1|19660.3|19648.3|19655.1|19643.1|34
1738862900000|2025-02-06 17:28:20|19660.3|19648.3|19645.5|19633.5|19660.3|19648.3|19644.1|19632.1|65
1738862910000|2025-02-06 17:28:30|19646.6|19634.6|19642.8|19630.8|19646.6|19634.6|19642.8|19630.8|6
1738862920000|2025-02-06 17:28:40|19639.1|19627.1|19639.1|19627.1|19639.1|19627.1|19639.1|19627.1|19
1738862930000|2025-02-06 17:28:50|19646.6|19634.6|19641.9|19629.9|19646.6|19634.6|19641.6|19629.6|18
1738862940000|2025-02-06 17:29:00|19641.6|19629.6|19641.6|19629.6|19641.7|19629.7|19640.5|19628.5|8
1738862950000|2025-02-06 17:29:10|19640.5|19628.5|19641.6|19629.6|19641.6|19629.6|19640.3|19628.3|6
1738862960000|2025-02-06 17:29:20|19644.1|19632.1|19645.1|19633.1|19645.1|19633.1|19644.1|19632.1|16
1738862970000|2025-02-06 17:29:30|19642.6|19630.6|19641.2|19629.2|19642.6|19630.6|19641.2|19629.2|3
1738862980000|2025-02-06 17:29:40|19641.4|19629.4|19639.9|19627.9|19642.4|19630.4|19639.9|19627.9|2
1738862990000|2025-02-06 17:29:50|19638.7|19626.7|19638.5|19626.5|19639.8|19627.8|19637.6|19625.6|9
1738863000000|2025-02-06 17:30:00|19638.7|19626.7|19625.1|19613.1|19638.7|19626.7|19622.8|19610.8|64
1738863010000|2025-02-06 17:30:10|19636.2|19624.2|19633.9|19621.9|19638.7|19626.7|19633.9|19621.9|29
1738863020000|2025-02-06 17:30:20|19632.8|19620.8|19632.8|19620.8|19633.9|19621.9|19632.8|19620.8|3
1738863030000|2025-02-06 17:30:30|19635.3|19623.3|19632.6|19620.6|19635.3|19623.3|19632.6|19620.6|51
1738863040000|2025-02-06 17:30:40|19633.9|19621.9|19631.2|19619.2|19635.1|19623.1|19630.1|19618.1|13
1738863050000|2025-02-06 17:30:50|19631.4|19619.4|19630.1|19618.1|19631.4|19619.4|19630.1|19618.1|0
1738863060000|2025-02-06 17:31:00|19632.6|19620.6|19632.8|19620.8|19635.1|19623.1|19632.6|19620.6|14
1738863070000|2025-02-06 17:31:10|19635.1|19623.1|19634|19622|19635.3|19623.3|19633.7|19621.7|5
1738863080000|2025-02-06 17:31:20|19633.9|19621.9|19635.3|19623.3|19635.3|19623.3|19632.8|19620.8|2
1738863090000|2025-02-06 17:31:30|19636.5|19624.5|19634|19622|19636.5|19624.5|19634|19622|16
1738863100000|2025-02-06 17:31:40|19632.8|19620.8|19632.6|19620.6|19632.8|19620.8|19632.6|19620.6|1
1738863110000|2025-02-06 17:31:50|19632.8|19620.8|19630.1|19618.1|19632.8|19620.8|19630.1|19618.1|3
1738863120000|2025-02-06 17:32:00|19628.9|19616.9|19627.6|19615.6|19628.9|19616.9|19627.6|19615.6|6
1738863140000|2025-02-06 17:32:20|19627.8|19615.8|19627.8|19615.8|19627.8|19615.8|19627.8|19615.8|1
1738863150000|2025-02-06 17:32:30|19631.4|19619.4|19626.5|19614.5|19631.4|19619.4|19626.5|19614.5|9
1738863160000|2025-02-06 17:32:40|19627.6|19615.6|19627.6|19615.6|19627.6|19615.6|19627.6|19615.6|2
1738863170000|2025-02-06 17:32:50|19627.8|19615.8|19627.6|19615.6|19629|19617|19627.6|19615.6|10
1738863180000|2025-02-06 17:33:00|19627.8|19615.8|19627.8|19615.8|19629|19617|19627.8|19615.8|1
1738863190000|2025-02-06 17:33:10|19628|19616|19625.3|19613.3|19630.1|19618.1|19625.3|19613.3|29
1738863200000|2025-02-06 17:33:20|19622.8|19610.8|19624|19612|19625.5|19613.5|19622.8|19610.8|32
1738863210000|2025-02-06 17:33:30|19623|19611|19623|19611|19624|19612|19623|19611|2
1738863220000|2025-02-06 17:33:40|19624.2|19612.2|19624.2|19612.2|19625.3|19613.3|19623.1|19611.1|4
1738863230000|2025-02-06 17:33:50|19627.6|19615.6|19624|19612|19627.6|19615.6|19622.8|19610.8|14
1738863240000|2025-02-06 17:34:00|19623|19611|19629|19617|19629|19617|19623|19611|12
1738863250000|2025-02-06 17:34:10|19627.8|19615.8|19627.8|19615.8|19629|19617|19627.6|19615.6|1
1738863260000|2025-02-06 17:34:20|19627.6|19615.6|19626.5|19614.5|19627.6|19615.6|19626.5|19614.5|2
1738863270000|2025-02-06 17:34:30|19627.8|19615.8|19630.5|19618.5|19630.5|19618.5|19627.8|19615.8|13
1738863280000|2025-02-06 17:34:40|19631.5|19619.5|19630.5|19618.5|19632.8|19620.8|19630.5|19618.5|3
1738863290000|2025-02-06 17:34:50|19629.4|19617.4|19629.4|19617.4|19629.4|19617.4|19629.4|19617.4|1
1738863300000|2025-02-06 17:35:00|19629|19617|19628|19616|19629|19617|19628|19616|1
1738863310000|2025-02-06 17:35:10|19627.8|19615.8|19627.8|19615.8|19627.8|19615.8|19627.8|19615.8|0
1738863320000|2025-02-06 17:35:20|19628|19616|19628|19616|19630.3|19618.3|19626.9|19614.9|16
1738863330000|2025-02-06 17:35:30|||||||||3
1738863340000|2025-02-06 17:35:40|19629|19617|19629.2|19617.2|19629.2|19617.2|19629|19617|2
1738863350000|2025-02-06 17:35:50|19629.4|19617.4|19631.7|19619.7|19631.7|19619.7|19629.4|19617.4|2
1738863360000|2025-02-06 17:36:00|19632.8|19620.8|19630.3|19618.3|19632.9|19620.9|19629|19617|31
1738863370000|2025-02-06 17:36:10|19629.2|19617.2|19626.7|19614.7|19629.2|19617.2|19626.7|19614.7|4
1738863380000|2025-02-06 17:36:20|19626.5|19614.5|19629.2|19617.2|19629.2|19617.2|19626.5|19614.5|5
1738863390000|2025-02-06 17:36:30|19629|19617|19634|19622|19636.5|19624.5|19629|19617|7
1738863400000|2025-02-06 17:36:40|19634.2|19622.2|19634.4|19622.4|19634.4|19622.4|19634.2|19622.2|1
1738863410000|2025-02-06 17:36:50|19634|19622|19639.4|19627.4|19639.4|19627.4|19634|19622|2
1738863420000|2025-02-06 17:37:00|19640.6|19628.6|19642.9|19630.9|19642.9|19630.9|19640.4|19628.4|1
1738863430000|2025-02-06 17:37:10|19642.8|19630.8|19642.9|19630.9|19642.9|19630.9|19642.8|19630.8|2
1738863440000|2025-02-06 17:37:20|||||||||2
1738863450000|2025-02-06 17:37:30|19645.3|19633.3|19639.4|19627.4|19645.3|19633.3|19639.4|19627.4|9
1738863460000|2025-02-06 17:37:40|19637.9|19625.9|19635.4|19623.4|19637.9|19625.9|19635.4|19623.4|1
1738863470000|2025-02-06 17:37:50|19634.4|19622.4|19636.9|19624.9|19636.9|19624.9|19634.2|19622.2|7
1738863480000|2025-02-06 17:38:00|19635.4|19623.4|19635.4|19623.4|19635.4|19623.4|19635.4|19623.4|0
1738863490000|2025-02-06 17:38:10|19634.4|19622.4|19634.4|19622.4|19635.4|19623.4|19634.4|19622.4|2
1738863510000|2025-02-06 17:38:30|19635.6|19623.6|19636.7|19624.7|19636.9|19624.9|19635.6|19623.6|1
1738863520000|2025-02-06 17:38:40|19636.9|19624.9|19637.9|19625.9|19637.9|19625.9|19636.9|19624.9|0
1738863530000|2025-02-06 17:38:50|19639.4|19627.4|19640.6|19628.6|19641.7|19629.7|19639.4|19627.4|34
1738863540000|2025-02-06 17:39:00|19641.7|19629.7|19640.8|19628.8|19643.3|19631.3|19640.8|19628.8|12
1738863550000|2025-02-06 17:39:10|19639.5|19627.5|19635.8|19623.8|19639.5|19627.5|19635.8|19623.8|6
1738863560000|2025-02-06 17:39:20|19634.7|19622.7|19632.2|19620.2|19634.7|19622.7|19632.2|19620.2|6
1738863570000|2025-02-06 17:39:30|19633.3|19621.3|19629.7|19617.7|19633.3|19621.3|19629.7|19617.7|6
1738863580000|2025-02-06 17:39:40|19631.9|19619.9|19636.9|19624.9|19636.9|19624.9|19630.8|19618.8|6
1738863590000|2025-02-06 17:39:50|19637|19625|19634.7|19622.7|19637|19625|19634.7|19622.7|2
1738863600000|2025-02-06 17:40:00|19635.8|19623.8|19636.9|19624.9|19637|19625|19634.5|19622.5|6
1738863610000|2025-02-06 17:40:10|19637|19625|19634.7|19622.7|19638.1|19626.1|19633.3|19621.3|3
1738863620000|2025-02-06 17:40:20|19635.8|19623.8|19634.7|19622.7|19635.8|19623.8|19633.6|19621.6|4
1738863630000|2025-02-06 17:40:30|19633.3|19621.3|19633.3|19621.3|19633.3|19621.3|19632.2|19620.2|2
1738863640000|2025-02-06 17:40:40|||||||||1
1738863650000|2025-02-06 17:40:50|19630.8|19618.8|19629.5|19617.5|19630.8|19618.8|19629.5|19617.5|5
1738863660000|2025-02-06 17:41:00|19630.6|19618.6|19628.3|19616.3|19630.6|19618.6|19628.3|19616.3|8
1738863670000|2025-02-06 17:41:10|||||||||1
1738863680000|2025-02-06 17:41:20|19630.8|19618.8|19630.8|19618.8|19630.8|19618.8|19629.7|19617.7|3
1738863690000|2025-02-06 17:41:30|19631|19619|19633.1|19621.1|19633.1|19621.1|19630.8|19618.8|1
1738863700000|2025-02-06 17:41:40|19631.8|19619.8|19628.3|19616.3|19631.8|19619.8|19628.3|19616.3|3
1738863710000|2025-02-06 17:41:50|19627|19615|19628.3|19616.3|19628.3|19616.3|19627|19615|1
1738863720000|2025-02-06 17:42:00|19627.2|19615.2|19627|19615|19627.2|19615.2|19627|19615|0
1738863730000|2025-02-06 17:42:10|19628.3|19616.3|19628.5|19616.5|19629.5|19617.5|19628.3|19616.3|7
1738863740000|2025-02-06 17:42:20|19629.5|19617.5|19628.3|19616.3|19629.5|19617.5|19627|19615|2
1738863750000|2025-02-06 17:42:30|19627.2|19615.2|19627.2|19615.2|19628.3|19616.3|19627.2|19615.2|0
1738863760000|2025-02-06 17:42:40|19628.3|19616.3|19629.3|19617.3|19629.3|19617.3|19628.3|19616.3|4
1738863770000|2025-02-06 17:42:50|19628.3|19616.3|19629.5|19617.5|19629.5|19617.5|19628.3|19616.3|0
1738863800000|2025-02-06 17:43:20|19629.7|19617.7|19630.8|19618.8|19632|19620|19629.7|19617.7|6
1738863820000|2025-02-06 17:43:40|19627.2|19615.2|19627.2|19615.2|19627.2|19615.2|19627.2|19615.2|3
1738863830000|2025-02-06 17:43:50|19628.3|19616.3|19627|19615|19628.3|19616.3|19627|19615|4
1738863840000|2025-02-06 17:44:00|19627.2|19615.2|19628.3|19616.3|19628.3|19616.3|19627|19615|4
1738863860000|2025-02-06 17:44:20|19626.8|19614.8|19623.1|19611.1|19626.8|19614.8|19623.1|19611.1|7
1738863870000|2025-02-06 17:44:30|19623.3|19611.3|19624.5|19612.5|19633.4|19621.4|19623.3|19611.3|27
1738863880000|2025-02-06 17:44:40|19623.3|19611.3|19630.8|19618.8|19630.8|19618.8|19623.1|19611.1|39
1738863890000|2025-02-06 17:44:50|19629.7|19617.7|19628.3|19616.3|19632.2|19620.2|19628.3|19616.3|6
1738863900000|2025-02-06 17:45:00|19629.3|19617.3|19628.3|19616.3|19630.9|19618.9|19628.3|19616.3|6
1738863910000|2025-02-06 17:45:10|19629.3|19617.3|19629.5|19617.5|19629.5|19617.5|19629.3|19617.3|12
1738863930000|2025-02-06 17:45:30|19629.3|19617.3|19628.3|19616.3|19629.3|19617.3|19628.3|19616.3|0
1738863940000|2025-02-06 17:45:40|19628.4|19616.4|19628.4|19616.4|19628.4|19616.4|19628.4|19616.4|0
1738863950000|2025-02-06 17:45:50|19630.6|19618.6|19630.8|19618.8|19631.8|19619.8|19630.6|19618.6|1
1738863970000|2025-02-06 17:46:10|19635.6|19623.6|19635.6|19623.6|19635.6|19623.6|19633.3|19621.3|13
1738863980000|2025-02-06 17:46:20|19635.4|19623.4|19635.6|19623.6|19635.6|19623.6|19635.4|19623.4|3
1738863990000|2025-02-06 17:46:30|||||||||1
1738864000000|2025-02-06 17:46:40|19633.2|19621.2|19630.7|19618.7|19633.2|19621.2|19630.7|19618.7|8
1738864010000|2025-02-06 17:46:50|19632.9|19620.9|19633.1|19621.1|19633.1|19621.1|19631.8|19619.8|6
1738864020000|2025-02-06 17:47:00|||||||||2
1738864030000|2025-02-06 17:47:10|19632.9|19620.9|19633.1|19621.1|19633.1|19621.1|19631.8|19619.8|3
1738864040000|2025-02-06 17:47:20|19632.9|19620.9|19633.1|19621.1|19633.1|19621.1|19631.8|19619.8|1
1738864070000|2025-02-06 17:47:50|19632|19620|19633.1|19621.1|19633.1|19621.1|19632|19620|1
1738864080000|2025-02-06 17:48:00|19632|19620|19631.8|19619.8|19633.1|19621.1|19630.7|19618.7|5
1738864090000|2025-02-06 17:48:10|19632.2|19620.2|19632.2|19620.2|19632.2|19620.2|19632|19620|0
1738864100000|2025-02-06 17:48:20|19635.6|19623.6|19635.7|19623.7|19636.8|19624.8|19635.6|19623.6|8
1738864110000|2025-02-06 17:48:30|19635.9|19623.9|19642.2|19630.2|19644.7|19632.7|19635.9|19623.9|9
1738864120000|2025-02-06 17:48:40|19643.4|19631.4|19640.7|19628.7|19643.4|19631.4|19639.7|19627.7|4
1738864130000|2025-02-06 17:48:50|19639.7|19627.7|19642.2|19630.2|19642.2|19630.2|19639.7|19627.7|1
1738864140000|2025-02-06 17:49:00|19641.8|19629.8|19642.2|19630.2|19643.4|19631.4|19641.8|19629.8|6
1738864150000|2025-02-06 17:49:10|19643.2|19631.2|19643.2|19631.2|19643.2|19631.2|19643.2|19631.2|0
1738864160000|2025-02-06 17:49:20|19642.2|19630.2|19641.8|19629.8|19642.2|19630.2|19641.8|19629.8|3
1738864170000|2025-02-06 17:49:30|19642|19630|19648.2|19636.2|19648.2|19636.2|19639.7|19627.7|7
1738864180000|2025-02-06 17:49:40|19647.2|19635.2|19652.2|19640.2|19653.4|19641.4|19647.2|19635.2|5
1738864190000|2025-02-06 17:49:50|19652.7|19640.7|19652.2|19640.2|19665.8|19650.2|19652.2|19640.2|29
1738864200000|2025-02-06 17:50:00|19650.7|19638.7|19649.7|19637.7|19652.2|19640.2|19649.7|19637.7|5
1738864210000|2025-02-06 17:50:10|19648.4|19636.4|19648.2|19636.2|19648.4|19636.4|19644.7|19632.7|15
1738864220000|2025-02-06 17:50:20|19647.2|19635.2|19647|19635|19648.2|19636.2|19644.5|19632.5|16
1738864230000|2025-02-06 17:50:30|19647.2|19635.2|19648.2|19636.2|19649.5|19637.5|19647.2|19635.2|2
1738864240000|2025-02-06 17:50:40|19647.2|19635.2|19649.7|19637.7|19649.7|19637.7|19647.2|19635.2|2
1738864250000|2025-02-06 17:50:50|19647.2|19635.2|19648.2|19636.2|19648.2|19636.2|19647.2|19635.2|0
1738864260000|2025-02-06 17:51:00|19647|19635|19645.7|19633.7|19647|19635|19644.5|19632.5|3
1738864270000|2025-02-06 17:51:10|19646.8|19634.8|19645.7|19633.7|19646.8|19634.8|19645.7|19633.7|1
1738864280000|2025-02-06 17:51:20|19644.3|19632.3|19643.2|19631.2|19644.5|19632.5|19642.2|19630.2|1
1738864290000|2025-02-06 17:51:30|19644.5|19632.5|19640.7|19628.7|19644.5|19632.5|19640.7|19628.7|4
1738864300000|2025-02-06 17:51:40|19640.9|19628.9|19639.7|19627.7|19640.9|19628.9|19638.2|19626.2|5
1738864310000|2025-02-06 17:51:50|||||||||2
1738864320000|2025-02-06 17:52:00|19639.6|19627.6|19640.7|19628.7|19640.7|19628.7|19639.6|19627.6|1
1738864330000|2025-02-06 17:52:10|19640.9|19628.9|19640.7|19628.7|19640.9|19628.9|19640.7|19628.7|0
1738864340000|2025-02-06 17:52:20|19643.2|19631.2|19643.2|19631.2|19643.2|19631.2|19643.2|19631.2|2
1738864350000|2025-02-06 17:52:30|19643|19631|19638.2|19626.2|19643|19631|19638.2|19626.2|4
1738864360000|2025-02-06 17:52:40|19634.6|19622.6|19634.6|19622.6|19634.6|19622.6|19634.6|19622.6|12
1738864370000|2025-02-06 17:52:50|19638.2|19626.2|19639.6|19627.6|19640.7|19628.7|19638.2|19626.2|10
1738864380000|2025-02-06 17:53:00|19640.9|19628.9|19639.6|19627.6|19640.9|19628.9|19638.2|19626.2|3
1738864390000|2025-02-06 17:53:10|19640.7|19628.7|19637.9|19625.9|19640.7|19628.7|19635.9|19623.9|1
1738864400000|2025-02-06 17:53:20|19638.2|19626.2|19638.2|19626.2|19638.2|19626.2|19636.1|19624.1|0
1738864410000|2025-02-06 17:53:30|19637.1|19625.1|19638.2|19626.2|19638.2|19626.2|19635.7|19623.7|2
1738864420000|2025-02-06 17:53:40|19637.1|19625.1|19635.9|19623.9|19637.1|19625.1|19635.9|19623.9|0
1738864430000|2025-02-06 17:53:50|19637|19625|19637.1|19625.1|19643|19631|19635.9|19623.9|13
1738864450000|2025-02-06 17:54:10|19638.2|19626.2|19638.2|19626.2|19638.4|19626.4|19638.2|19626.2|0
1738864460000|2025-02-06 17:54:20|19638.4|19626.4|19634.8|19622.8|19638.4|19626.4|19633.6|19621.6|20
1738864470000|2025-02-06 17:54:30|19635|19623|19633.6|19621.6|19635|19623|19633.6|19621.6|9
1738864480000|2025-02-06 17:54:40|19634.8|19622.8|19635|19623|19636.1|19624.1|19634.6|19622.6|6
1738864490000|2025-02-06 17:54:50|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|0
1738864520000|2025-02-06 17:55:20|||||||||1
1738864540000|2025-02-06 17:55:40|||||||||7
1738864550000|2025-02-06 17:55:50|19633.4|19621.4|19618.6|19606.6|19633.4|19621.4|19618.6|19606.6|25
1738864560000|2025-02-06 17:56:00|19620.9|19608.9|19626.1|19614.1|19626.1|19614.1|19619.8|19607.8|18
1738864570000|2025-02-06 17:56:10|19627.1|19615.1|19621.1|19609.1|19627.1|19615.1|19621.1|19609.1|33
1738864580000|2025-02-06 17:56:20|19619.6|19607.6|19619.6|19607.6|19620.9|19608.9|19619.6|19607.6|19
1738864600000|2025-02-06 17:56:40|19618.4|19606.4|19619.6|19607.6|19619.6|19607.6|19618.4|19606.4|10
1738864610000|2025-02-06 17:56:50|19617.5|19605.5|19619.6|19607.6|19619.6|19607.6|19617.5|19605.5|46
1738864620000|2025-02-06 17:57:00|19618.6|19606.6|19620|19608|19620|19608|19616.2|19604.2|13
1738864640000|2025-02-06 17:57:20|19617.3|19605.3|19616.2|19604.2|19617.3|19605.3|19616.2|19604.2|9
1738864650000|2025-02-06 17:57:30|19603.2|19591.2|19599.8|19587.8|19611|19599|19599.8|19587.8|21
1738864660000|2025-02-06 17:57:40|19598.4|19586.4|19597.1|19585.1|19600.9|19588.9|19597.1|19585.1|9
1738864670000|2025-02-06 17:57:50|19596|19584|19597.1|19585.1|19597.1|19585.1|19596|19584|1
1738864680000|2025-02-06 17:58:00|19596|19584|19599.6|19587.6|19599.6|19587.6|19596|19584|26
1738864690000|2025-02-06 17:58:10|19598.4|19586.4|19598.4|19586.4|19600.9|19588.9|19597.1|19585.1|7
1738864700000|2025-02-06 17:58:20|19599.4|19587.4|19599.6|19587.6|19599.6|19587.6|19598.4|19586.4|3
1738864710000|2025-02-06 17:58:30|19600.9|19588.9|19602.3|19590.3|19602.3|19590.3|19600.9|19588.9|21
1738864720000|2025-02-06 17:58:40|19602.1|19590.1|19601|19589|19603.5|19591.5|19601|19589|3
1738864730000|2025-02-06 17:58:50|19601.2|19589.2|19601|19589|19605|19593|19600.9|19588.9|17
1738864740000|2025-02-06 17:59:00|19600|19588|19601|19589|19601|19589|19600|19588|2
1738864750000|2025-02-06 17:59:10|19601.2|19589.2|19602.5|19590.5|19605|19593|19601.2|19589.2|6
1738864760000|2025-02-06 17:59:20|19602.3|19590.3|19601|19589|19602.5|19590.5|19600|19588|2
1738864770000|2025-02-06 17:59:30|19600|19588|19601.2|19589.2|19601.2|19589.2|19598.7|19586.7|2
1738864780000|2025-02-06 17:59:40|19601.4|19589.4|19603.9|19591.9|19606.4|19594.4|19601.4|19589.4|14
1738864790000|2025-02-06 17:59:50|19605|19593|19601.4|19589.4|19605|19593|19601.4|19589.4|3
1738864800000|2025-02-06 18:00:00|19603.5|19591.5|19608.7|19596.7|19608.7|19596.7|19603.5|19591.5|15
1738864810000|2025-02-06 18:00:10|19608.5|19596.5|19606.2|19594.2|19608.5|19596.5|19606|19594|3
1738864820000|2025-02-06 18:00:20|19605.1|19593.1|19605|19593|19605.1|19593.1|19605|19593|4
1738864830000|2025-02-06 18:00:30|19603.5|19591.5|19603.9|19591.9|19603.9|19591.9|19602.5|19590.5|4
1738864840000|2025-02-06 18:00:40|19605|19593|19605|19593|19605|19593|19605|19593|1
1738864850000|2025-02-06 18:00:50|19606|19594|19603.9|19591.9|19606.2|19594.2|19603.9|19591.9|3
1738864860000|2025-02-06 18:01:00|19605.1|19593.1|19603.9|19591.9|19606.2|19594.2|19603.9|19591.9|4
1738864870000|2025-02-06 18:01:10|19606.4|19594.4|19605.1|19593.1|19606.4|19594.4|19602.8|19590.8|14
1738864880000|2025-02-06 18:01:20|19606.2|19594.2|19602.8|19590.8|19606.2|19594.2|19602.8|19590.8|5
1738864890000|2025-02-06 18:01:30|19603.9|19591.9|19602.8|19590.8|19603.9|19591.9|19602.6|19590.6|0
1738864910000|2025-02-06 18:01:50|19601.7|19589.7|19605|19593|19605.3|19593.3|19601.4|19589.4|79
1738864920000|2025-02-06 18:02:00|19605.1|19593.1|19604.1|19592.1|19605.3|19593.3|19604.1|19592.1|3
1738864930000|2025-02-06 18:02:10|19602.8|19590.8|19602.8|19590.8|19602.8|19590.8|19602.8|19590.8|11
1738864940000|2025-02-06 18:02:20|19601.7|19589.7|19601.6|19589.6|19602.8|19590.8|19601.4|19589.4|14
1738864950000|2025-02-06 18:02:30|19601.4|19589.4|19601.4|19589.4|19601.4|19589.4|19601.4|19589.4|1
1738864960000|2025-02-06 18:02:40|19603.9|19591.9|19597.6|19585.6|19603.9|19591.9|19597.6|19585.6|32
1738864970000|2025-02-06 18:02:50|19598.7|19586.7|19600.1|19588.1|19601.2|19589.2|19597.6|19585.6|12
1738864980000|2025-02-06 18:03:00|||||||||1
1738864990000|2025-02-06 18:03:10|19599.9|19587.9|19598.9|19586.9|19599.9|19587.9|19598.7|19586.7|5
1738865000000|2025-02-06 18:03:20|19601|19589|19601.2|19589.2|19601.2|19589.2|19601|19589|2
1738865010000|2025-02-06 18:03:30|19601.4|19589.4|19603.9|19591.9|19603.9|19591.9|19601.4|19589.4|9
1738865020000|2025-02-06 18:03:40|||||||||1
1738865030000|2025-02-06 18:03:50|19606.4|19594.4|19606.6|19594.6|19607.8|19595.8|19606.4|19594.4|1
1738865040000|2025-02-06 18:04:00|19606.2|19594.2|19602.8|19590.8|19606.2|19594.2|19602.8|19590.8|5
1738865050000|2025-02-06 18:04:10|19601.7|19589.7|19601.4|19589.4|19601.7|19589.7|19601.4|19589.4|0
1738865060000|2025-02-06 18:04:20|19601.5|19589.5|19601.5|19589.5|19601.5|19589.5|19601.4|19589.4|2
1738865070000|2025-02-06 18:04:30|19603.7|19591.7|19606.4|19594.4|19606.4|19594.4|19603.7|19591.7|11
1738865080000|2025-02-06 18:04:40|19606.5|19594.5|19606.4|19594.4|19606.5|19594.5|19606.4|19594.4|2
1738865090000|2025-02-06 18:04:50|19606.2|19594.2|19605.3|19593.3|19606.4|19594.4|19605.3|19593.3|3
1738865100000|2025-02-06 18:05:00|19610.3|19598.3|19609|19597|19610.3|19598.3|19607.8|19595.8|19
1738865110000|2025-02-06 18:05:10|19608.9|19596.9|19607.6|19595.6|19608.9|19596.9|19606.5|19594.5|1
1738865120000|2025-02-06 18:05:20|19607.4|19595.4|19606.4|19594.4|19607.4|19595.4|19606.4|19594.4|0
1738865130000|2025-02-06 18:05:30|19607.6|19595.6|19605.1|19593.1|19607.6|19595.6|19604.9|19592.9|2
1738865140000|2025-02-06 18:05:40|19606.4|19594.4|19607.8|19595.8|19608.9|19596.9|19605.3|19593.3|12
1738865150000|2025-02-06 18:05:50|19609.9|19597.9|19605.3|19593.3|19609.9|19597.9|19605.3|19593.3|5
1738865160000|2025-02-06 18:06:00|19603.9|19591.9|19602.8|19590.8|19603.9|19591.9|19602.6|19590.6|8
1738865170000|2025-02-06 18:06:10|19602.6|19590.6|19602.8|19590.8|19602.8|19590.8|19602.6|19590.6|2
1738865180000|2025-02-06 18:06:20|19601.5|19589.5|19601.2|19589.2|19601.5|19589.5|19599.9|19587.9|8
1738865190000|2025-02-06 18:06:30|19600.1|19588.1|19601.2|19589.2|19601.2|19589.2|19600.1|19588.1|49
1738865200000|2025-02-06 18:06:40|19602.1|19590.1|19602.1|19590.1|19602.2|19590.2|19601|19589|5
1738865210000|2025-02-06 18:06:50|19602.2|19590.2|19601.2|19589.2|19602.2|19590.2|19601|19589|33
1738865220000|2025-02-06 18:07:00|19601|19589|19603.3|19591.3|19603.3|19591.3|19599.9|19587.9|4
1738865230000|2025-02-06 18:07:10|19602.1|19590.1|19602.1|19590.1|19602.2|19590.2|19602.1|19590.1|2
1738865240000|2025-02-06 18:07:20|19602.2|19590.2|19598.3|19586.3|19602.2|19590.2|19597.1|19585.1|12
1738865250000|2025-02-06 18:07:30|19597.2|19585.2|19599.7|19587.7|19600.8|19588.8|19595.8|19583.8|8
1738865260000|2025-02-06 18:07:40|19600.8|19588.8|19606|19594|19606|19594|19598.5|19586.5|8
1738865270000|2025-02-06 18:07:50|19609.6|19597.6|19609.6|19597.6|19609.7|19597.7|19606|19594|16
1738865280000|2025-02-06 18:08:00|19603.5|19591.5|19602.4|19590.4|19604.7|19592.7|19602.4|19590.4|33
1738865290000|2025-02-06 18:08:10|19602.1|19590.1|19602.2|19590.2|19602.2|19590.2|19597.6|19585.6|29
1738865300000|2025-02-06 18:08:20|19601|19589|19601|19589|19601|19589|19601|19589|2
1738865310000|2025-02-06 18:08:30|19600.8|19588.8|19599.7|19587.7|19600.8|19588.8|19599.7|19587.7|2
1738865320000|2025-02-06 18:08:40|19600.8|19588.8|19602.1|19590.1|19602.2|19590.2|19600.8|19588.8|14
1738865330000|2025-02-06 18:08:50|19602.2|19590.2|19602.2|19590.2|19602.2|19590.2|19601|19589|2
1738865340000|2025-02-06 18:09:00|19601|19589|19599.9|19587.9|19601|19589|19599.9|19587.9|1
1738865350000|2025-02-06 18:09:10|19600.1|19588.1|19603.5|19591.5|19603.5|19591.5|19599.9|19587.9|6
1738865360000|2025-02-06 18:09:20|19603.7|19591.7|19606|19594|19607.2|19595.2|19603.7|19591.7|4
1738865380000|2025-02-06 18:09:40|19605.8|19593.8|19603.5|19591.5|19605.8|19593.8|19602.4|19590.4|10
1738865390000|2025-02-06 18:09:50|19602.4|19590.4|19602.4|19590.4|19602.4|19590.4|19602.4|19590.4|1
1738865400000|2025-02-06 18:10:00|19603.7|19591.7|19603.5|19591.5|19603.7|19591.7|19603.5|19591.5|10
1738865410000|2025-02-06 18:10:10|19603.7|19591.7|19601|19589|19606|19594|19601|19589|18
1738865420000|2025-02-06 18:10:20|19603.5|19591.5|19601.2|19589.2|19603.7|19591.7|19601.2|19589.2|5
1738865430000|2025-02-06 18:10:30|19603.5|19591.5|19600.1|19588.1|19603.5|19591.5|19600.1|19588.1|13
1738865440000|2025-02-06 18:10:40|19601.2|19589.2|19601.3|19589.3|19603.5|19591.5|19601.2|19589.2|7
1738865450000|2025-02-06 18:10:50|19602.4|19590.4|19603.7|19591.7|19603.7|19591.7|19602.4|19590.4|10
1738865460000|2025-02-06 18:11:00|||||||||7
1738865470000|2025-02-06 18:11:10|19603.8|19591.8|19603.8|19591.8|19603.8|19591.8|19603.8|19591.8|0
1738865480000|2025-02-06 18:11:20|19606.2|19594.2|19603.8|19591.8|19606.3|19594.3|19603.8|19591.8|12
1738865490000|2025-02-06 18:11:30|19603.7|19591.7|19603.8|19591.8|19606.2|19594.2|19603.7|19591.7|6
1738865500000|2025-02-06 18:11:40|19603.7|19591.7|19604.9|19592.9|19606.2|19594.2|19603.7|19591.7|6
1738865510000|2025-02-06 18:11:50|19606.1|19594.1|19603.3|19591.3|19606.1|19594.1|19603.3|19591.3|4
1738865520000|2025-02-06 18:12:00|19603.5|19591.5|19603.6|19591.6|19603.6|19591.6|19603.5|19591.5|1
1738865530000|2025-02-06 18:12:10|19604.7|19592.7|19608.5|19596.5|19608.6|19596.6|19604.7|19592.7|11
1738865540000|2025-02-06 18:12:20|19609.5|19597.5|19608.5|19596.5|19609.5|19597.5|19608.3|19596.3|0
1738865550000|2025-02-06 18:12:30|19608.3|19596.3|19608.5|19596.5|19608.5|19596.5|19608.3|19596.3|2
1738865560000|2025-02-06 18:12:40|19610.8|19598.8|19613.6|19601.6|19614.7|19602.7|19610.8|19598.8|23
1738865570000|2025-02-06 18:12:50|19611.5|19599.5|19611.1|19599.1|19611.5|19599.5|19611.1|19599.1|7
1738865580000|2025-02-06 18:13:00|19613.3|19601.3|19614|19602|19614|19602|19612.8|19600.8|11
1738865590000|2025-02-06 18:13:10|19612.8|19600.8|19616.5|19604.5|19616.5|19604.5|19612.8|19600.8|6
1738865600000|2025-02-06 18:13:20|19616.3|19604.3|19613.6|19601.6|19616.3|19604.3|19613.6|19601.6|40
1738865610000|2025-02-06 18:13:30|19616|19604|19616.1|19604.1|19616.1|19604.1|19616|19604|1
1738865620000|2025-02-06 18:13:40|19616|19604|19613.5|19601.5|19616|19604|19613.5|19601.5|9
1738865630000|2025-02-06 18:13:50|19613.6|19601.6|19613.5|19601.5|19614.5|19602.5|19613.5|19601.5|6
1738865640000|2025-02-06 18:14:00|19613.1|19601.1|19608.5|19596.5|19613.1|19601.1|19608.5|19596.5|5
1738865650000|2025-02-06 18:14:10|||||||||2
1738865660000|2025-02-06 18:14:20|19606|19594|19604.7|19592.7|19606|19594|19604.5|19592.5|5
1738865670000|2025-02-06 18:14:30|19604.5|19592.5|19604.5|19592.5|19604.5|19592.5|19604.5|19592.5|0
1738865680000|2025-02-06 18:14:40|19604.7|19592.7|19604.7|19592.7|19604.7|19592.7|19604.5|19592.5|0
1738865690000|2025-02-06 18:14:50|19604.5|19592.5|19604.7|19592.7|19604.7|19592.7|19604.5|19592.5|1
1738865700000|2025-02-06 18:15:00|19604.5|19592.5|19604.5|19592.5|19604.7|19592.7|19604.5|19592.5|1
1738865710000|2025-02-06 18:15:10|19603.5|19591.5|19603.3|19591.3|19604.5|19592.5|19603.3|19591.3|3
1738865720000|2025-02-06 18:15:20|19601.8|19589.8|19603.1|19591.1|19604.3|19592.3|19601.8|19589.8|18
1738865730000|2025-02-06 18:15:30|19603.3|19591.3|19602|19590|19603.3|19591.3|19602|19590|0
1738865740000|2025-02-06 18:15:40|19603.3|19591.3|19603.3|19591.3|19603.3|19591.3|19603.1|19591.1|1
1738865750000|2025-02-06 18:15:50|19602.2|19590.2|19603.3|19591.3|19603.3|19591.3|19602|19590|3
1738865760000|2025-02-06 18:16:00|19603.4|19591.4|19602|19590|19603.4|19591.4|19602|19590|3
1738865770000|2025-02-06 18:16:10|19602.2|19590.2|19602.2|19590.2|19602.2|19590.2|19602.2|19590.2|3
1738865780000|2025-02-06 18:16:20|||||||||2
1738865790000|2025-02-06 18:16:30|||||||||1
1738865800000|2025-02-06 18:16:40|19601.1|19589.1|19602.2|19590.2|19602.2|19590.2|19601.1|19589.1|3
1738865810000|2025-02-06 18:16:50|||||||||1
1738865820000|2025-02-06 18:17:00|19602.4|19590.4|19602.4|19590.4|19603.4|19591.4|19602.4|19590.4|2
1738865830000|2025-02-06 18:17:10|19603.4|19591.4|19607|19595|19608.4|19596.4|19603.4|19591.4|7
1738865840000|2025-02-06 18:17:20|19608.4|19596.4|19609.5|19597.5|19610.8|19598.8|19608.4|19596.4|2
1738865850000|2025-02-06 18:17:30|19613.4|19601.4|19610.8|19598.8|19613.4|19601.4|19610.8|19598.8|10
1738865860000|2025-02-06 18:17:40|19609.5|19597.5|19609.5|19597.5|19610.8|19598.8|19609.5|19597.5|0
1738865880000|2025-02-06 18:18:00|19611.8|19599.8|19612|19600|19614.5|19602.5|19610.8|19598.8|9
1738865890000|2025-02-06 18:18:10|19613.3|19601.3|19615.8|19603.8|19615.8|19603.8|19613.3|19601.3|0
1738865900000|2025-02-06 18:18:20|19616.8|19604.8|19616.8|19604.8|19616.8|19604.8|19616.8|19604.8|6
1738865910000|2025-02-06 18:18:30|19616.6|19604.6|19615.8|19603.8|19616.6|19604.6|19615.6|19603.6|0
1738865930000|2025-02-06 18:18:50|19617.9|19605.9|19616.8|19604.8|19617.9|19605.9|19616.8|19604.8|1
1738865940000|2025-02-06 18:19:00|19617.9|19605.9|19617.9|19605.9|19621.6|19609.6|19617.9|19605.9|19
1738865950000|2025-02-06 18:19:10|19616.8|19604.8|19609.3|19597.3|19616.8|19604.8|19609.3|19597.3|8
1738865960000|2025-02-06 18:19:20|19609.1|19597.1|19607|19595|19615.6|19603.6|19604.5|19592.5|21
1738865970000|2025-02-06 18:19:30|||||||||3
1738865980000|2025-02-06 18:19:40|19606.8|19594.8|19604.7|19592.7|19606.8|19594.8|19604.7|19592.7|1
1738865990000|2025-02-06 18:19:50|19605.7|19593.7|19605.7|19593.7|19605.7|19593.7|19605.7|19593.7|2
1738866000000|2025-02-06 18:20:00|19608.1|19596.1|19610.6|19598.6|19610.6|19598.6|19608.1|19596.1|13
1738866010000|2025-02-06 18:20:10|19610.7|19598.7|19607|19595|19610.7|19598.7|19605.7|19593.7|9
1738866020000|2025-02-06 18:20:20|19606.8|19594.8|19605.7|19593.7|19607|19595|19605.7|19593.7|0
1738866030000|2025-02-06 18:20:30|19608.1|19596.1|19608.1|19596.1|19610.4|19598.4|19607|19595|7
1738866040000|2025-02-06 18:20:40|19609.1|19597.1|19608.1|19596.1|19610.6|19598.6|19608.1|19596.1|6
1738866050000|2025-02-06 18:20:50|19609.1|19597.1|19609.3|19597.3|19609.3|19597.3|19609.1|19597.1|0
1738866070000|2025-02-06 18:21:10|||||||||1
1738866080000|2025-02-06 18:21:20|19610.4|19598.4|19609.3|19597.3|19610.4|19598.4|19609.3|19597.3|3
1738866090000|2025-02-06 18:21:30|19608.1|19596.1|19607|19595|19608.1|19596.1|19607|19595|7
1738866110000|2025-02-06 18:21:50|19606.8|19594.8|19605.7|19593.7|19607|19595|19604.5|19592.5|16
1738866120000|2025-02-06 18:22:00|19604.7|19592.7|19604.5|19592.5|19605.7|19593.7|19604.5|19592.5|13
1738866130000|2025-02-06 18:22:10|19605.6|19593.6|19605.7|19593.7|19605.7|19593.7|19605.6|19593.6|1
1738866140000|2025-02-06 18:22:20|||||||||11
1738866150000|2025-02-06 18:22:30|19605.6|19593.6|19605.6|19593.6|19605.6|19593.6|19605.6|19593.6|0
1738866160000|2025-02-06 18:22:40|19603.2|19591.2|19601.8|19589.8|19603.2|19591.2|19601.8|19589.8|2
1738866170000|2025-02-06 18:22:50|19600.7|19588.7|19603.1|19591.1|19604.3|19592.3|19600.7|19588.7|8
1738866180000|2025-02-06 18:23:00|19602.9|19590.9|19598.2|19586.2|19602.9|19590.9|19598.2|19586.2|15
1738866190000|2025-02-06 18:23:10|19599.5|19587.5|19603.4|19591.4|19603.4|19591.4|19599.5|19587.5|5
1738866200000|2025-02-06 18:23:20|19602.2|19590.2|19602.2|19590.2|19602.2|19590.2|19602.2|19590.2|1
1738866210000|2025-02-06 18:23:30|19603.2|19591.2|19603.4|19591.4|19603.6|19591.6|19603.2|19591.2|2
1738866220000|2025-02-06 18:23:40|19605.4|19593.4|19605.9|19593.9|19605.9|19593.9|19605.4|19593.4|13
1738866240000|2025-02-06 18:24:00|19606.1|19594.1|19606.1|19594.1|19606.1|19594.1|19605.9|19593.9|1
1738866250000|2025-02-06 18:24:10|19605.9|19593.9|19606.1|19594.1|19606.1|19594.1|19605.9|19593.9|2
1738866260000|2025-02-06 18:24:20|19608.4|19596.4|19608.6|19596.6|19612|19600|19608.4|19596.4|11
1738866270000|2025-02-06 18:24:30|19608.4|19596.4|19607.2|19595.2|19608.4|19596.4|19607.2|19595.2|4
1738866280000|2025-02-06 18:24:40|19606.1|19594.1|19605.9|19593.9|19606.1|19594.1|19605.9|19593.9|1
1738866290000|2025-02-06 18:24:50|19601.1|19589.1|19598.4|19586.4|19601.1|19589.1|19598.4|19586.4|8
1738866300000|2025-02-06 18:25:00|19598.6|19586.6|19596.1|19584.1|19598.6|19586.6|19595.9|19583.9|11
1738866310000|2025-02-06 18:25:10|||||||||2
1738866320000|2025-02-06 18:25:20|19589.8|19577.8|19591.1|19579.1|19591.1|19579.1|19588.6|19576.6|11
1738866330000|2025-02-06 18:25:30|19589.6|19577.6|19589.6|19577.6|19589.6|19577.6|19589.6|19577.6|4
1738866340000|2025-02-06 18:25:40|19588.4|19576.4|19588.6|19576.6|19588.6|19576.6|19588.4|19576.4|3
1738866350000|2025-02-06 18:25:50|19589.6|19577.6|19588.4|19576.4|19589.6|19577.6|19587.1|19575.1|9
1738866360000|2025-02-06 18:26:00|19587.3|19575.3|19589.8|19577.8|19591.1|19579.1|19587.1|19575.1|22
1738866370000|2025-02-06 18:26:10|19591.1|19579.1|19587.3|19575.3|19591.1|19579.1|19587.3|19575.3|5
1738866380000|2025-02-06 18:26:20|19589.6|19577.6|19589.6|19577.6|19589.6|19577.6|19589.6|19577.6|1
1738866390000|2025-02-06 18:26:30|19590.9|19578.9|19589.6|19577.6|19590.9|19578.9|19588.6|19576.6|2
1738866400000|2025-02-06 18:26:40|19588.4|19576.4|19589.6|19577.6|19589.6|19577.6|19588.4|19576.4|0
1738866410000|2025-02-06 18:26:50|19588.6|19576.6|19589.8|19577.8|19590.9|19578.9|19588.4|19576.4|5
1738866420000|2025-02-06 18:27:00|19592.3|19580.3|19589.8|19577.8|19592.3|19580.3|19589.8|19577.8|8
1738866430000|2025-02-06 18:27:10|19592.5|19580.5|19595.2|19583.2|19596.4|19584.4|19592.5|19580.5|112
1738866440000|2025-02-06 18:27:20|19595|19583|19596.2|19584.2|19596.2|19584.2|19595|19583|0
1738866460000|2025-02-06 18:27:40|19593.7|19581.7|19593.7|19581.7|19593.7|19581.7|19592.7|19580.7|2
1738866470000|2025-02-06 18:27:50|19595.2|19583.2|19596.2|19584.2|19597.3|19585.3|19595.2|19583.2|9
1738866480000|2025-02-06 18:28:00|||||||||1
1738866490000|2025-02-06 18:28:10|19596.1|19584.1|19595|19583|19596.2|19584.2|19595|19583|2
1738866500000|2025-02-06 18:28:20|19593.7|19581.7|19593.7|19581.7|19594.8|19582.8|19593.7|19581.7|0
1738866510000|2025-02-06 18:28:30|19592.7|19580.7|19592.5|19580.5|19593.6|19581.6|19592.5|19580.5|1
1738866520000|2025-02-06 18:28:40|19593.6|19581.6|19593.6|19581.6|19593.6|19581.6|19593.6|19581.6|3
1738866530000|2025-02-06 18:28:50|19592.5|19580.5|19592.5|19580.5|19593.7|19581.7|19592.3|19580.3|2
1738866540000|2025-02-06 18:29:00|19591.2|19579.2|19593.6|19581.6|19593.6|19581.6|19591.2|19579.2|0
1738866550000|2025-02-06 18:29:10|19592.5|19580.5|19590|19578|19592.5|19580.5|19590|19578|14
1738866560000|2025-02-06 18:29:20|19591.1|19579.1|19590|19578|19591.1|19579.1|19590|19578|3
1738866570000|2025-02-06 18:29:30|19591.1|19579.1|19591.1|19579.1|19591.1|19579.1|19591.1|19579.1|1
1738866580000|2025-02-06 18:29:40|19590|19578|19590|19578|19591.1|19579.1|19590|19578|3
1738866590000|2025-02-06 18:29:50|19588.6|19576.6|19588.6|19576.6|19588.6|19576.6|19588.6|19576.6|1
1738866600000|2025-02-06 18:30:00|19588.7|19576.7|19588.7|19576.7|19588.7|19576.7|19588.7|19576.7|5
1738866610000|2025-02-06 18:30:10|19588.6|19576.6|19588.5|19576.5|19588.6|19576.6|19588.5|19576.5|0
1738866620000|2025-02-06 18:30:20|19586.2|19574.2|19585|19573|19586.4|19574.4|19585|19573|20
1738866630000|2025-02-06 18:30:30|19586.2|19574.2|19586|19574|19586.2|19574.2|19586|19574|1
1738866640000|2025-02-06 18:30:40|19586.2|19574.2|19586|19574|19587.3|19575.3|19584.8|19572.8|7
1738866650000|2025-02-06 18:30:50|19584.8|19572.8|19584.8|19572.8|19586|19574|19584.8|19572.8|1
1738866660000|2025-02-06 18:31:00|19583.7|19571.7|19583.9|19571.9|19584.8|19572.8|19582.7|19570.7|9
1738866670000|2025-02-06 18:31:10|19583.7|19571.7|19585.2|19573.2|19586.2|19574.2|19583.7|19571.7|5
1738866680000|2025-02-06 18:31:20|19586.4|19574.4|19582.5|19570.5|19587.7|19575.7|19582.5|19570.5|13
1738866690000|2025-02-06 18:31:30|19581.4|19569.4|19582.5|19570.5|19583.7|19571.7|19581.2|19569.2|11
1738866700000|2025-02-06 18:31:40|19583.7|19571.7|19583.7|19571.7|19583.7|19571.7|19583.7|19571.7|2
1738866710000|2025-02-06 18:31:50|19581.6|19569.6|19572.5|19560.5|19581.6|19569.6|19571.4|19559.4|34
1738866720000|2025-02-06 18:32:00|19571.4|19559.4|19575|19563|19575|19563|19571.4|19559.4|6
1738866730000|2025-02-06 18:32:10|19576|19564|19571.4|19559.4|19576|19564|19571.4|19559.4|17
1738866740000|2025-02-06 18:32:20|19572.5|19560.5|19568.7|19556.7|19572.5|19560.5|19567.3|19555.3|17
1738866750000|2025-02-06 18:32:30|19567.6|19555.6|19570.5|19558.5|19571.4|19559.4|19567.6|19555.6|18
1738866760000|2025-02-06 18:32:40|19570.3|19558.3|19571.6|19559.6|19572.6|19560.6|19570.3|19558.3|2
1738866770000|2025-02-06 18:32:50|19566.6|19554.6|19566.6|19554.6|19570.1|19558.1|19566.6|19554.6|9
1738866780000|2025-02-06 18:33:00|19570.5|19558.5|19570.1|19558.1|19570.5|19558.5|19568|19556|14
1738866790000|2025-02-06 18:33:10|19571.2|19559.2|19570.5|19558.5|19571.8|19559.8|19570.5|19558.5|46
1738866800000|2025-02-06 18:33:20|19569.3|19557.3|19570.3|19558.3|19570.3|19558.3|19568|19556|12
1738866810000|2025-02-06 18:33:30|19571.4|19559.4|19573|19561|19573|19561|19571.4|19559.4|2
1738866820000|2025-02-06 18:33:40|19574.1|19562.1|19574.3|19562.3|19574.3|19562.3|19573|19561|1
1738866830000|2025-02-06 18:33:50|19573|19561|19571.7|19559.7|19574.3|19562.3|19571.7|19559.7|6
1738866840000|2025-02-06 18:34:00|19570.7|19558.7|19570.7|19558.7|19574.2|19562.2|19570.7|19558.7|6
1738866850000|2025-02-06 18:34:10|19570.5|19558.5|19568|19556|19571.7|19559.7|19568|19556|7
1738866860000|2025-02-06 18:34:20|19567.8|19555.8|19572.8|19560.8|19572.8|19560.8|19566.7|19554.7|22
1738866870000|2025-02-06 18:34:30|19572.6|19560.6|19573.4|19561.4|19573.4|19561.4|19566.6|19554.6|39
1738866880000|2025-02-06 18:34:40|19574.4|19562.4|19574.4|19562.4|19575.7|19563.7|19574.4|19562.4|1
1738866890000|2025-02-06 18:34:50|19574.2|19562.2|19574.2|19562.2|19574.2|19562.2|19574.2|19562.2|1
1738866900000|2025-02-06 18:35:00|19574.4|19562.4|19574.2|19562.2|19575.5|19563.5|19574.2|19562.2|2
1738866910000|2025-02-06 18:35:10|19571.9|19559.9|19571.9|19559.9|19571.9|19559.9|19571.9|19559.9|7
1738866920000|2025-02-06 18:35:20|19573|19561|19573.2|19561.2|19573.2|19561.2|19571.9|19559.9|3
1738866930000|2025-02-06 18:35:30|19574.6|19562.6|19576.9|19564.9|19576.9|19564.9|19574.4|19562.4|15
1738866940000|2025-02-06 18:35:40|19579.2|19567.2|19581.9|19569.9|19581.9|19569.9|19579.2|19567.2|3
1738866950000|2025-02-06 18:35:50|19581.7|19569.7|19580.5|19568.5|19581.7|19569.7|19579.4|19567.4|3
1738866960000|2025-02-06 18:36:00|19581.9|19569.9|19585.5|19573.5|19586.7|19574.7|19580.7|19568.7|12
1738866970000|2025-02-06 18:36:10|||||||||1
1738866980000|2025-02-06 18:36:20|19583|19571|19584.2|19572.2|19584.2|19572.2|19583|19571|1
1738866990000|2025-02-06 18:36:30|19583.2|19571.2|19595.7|19583.7|19595.7|19583.7|19581.7|19569.7|20
1738867000000|2025-02-06 18:36:40|19596.7|19584.7|19588.2|19576.2|19596.7|19584.7|19588|19576|11
1738867010000|2025-02-06 18:36:50|19588|19576|19588.2|19576.2|19589.2|19577.2|19588|19576|2
1738867020000|2025-02-06 18:37:00|19588|19576|19583|19571|19588|19576|19583|19571|4
1738867030000|2025-02-06 18:37:10|19583.2|19571.2|19579.2|19567.2|19583.2|19571.2|19576.7|19564.7|9
1738867040000|2025-02-06 18:37:20|19579.1|19567.1|19578|19566|19579.1|19567.1|19578|19566|5
1738867050000|2025-02-06 18:37:30|19576.7|19564.7|19581.7|19569.7|19581.7|19569.7|19576.7|19564.7|9
1738867060000|2025-02-06 18:37:40|19583|19571|19583|19571|19583|19571|19583|19571|2
1738867070000|2025-02-06 18:37:50|||||||||1
1738867080000|2025-02-06 18:38:00|19584|19572|19585.7|19573.7|19585.7|19573.7|19583|19571|5
1738867090000|2025-02-06 18:38:10|19585.5|19573.5|19586.7|19574.7|19586.7|19574.7|19585.5|19573.5|3
1738867100000|2025-02-06 18:38:20|19591.4|19579.4|19590.5|19578.5|19594|19582|19590.5|19578.5|8
1738867110000|2025-02-06 18:38:30|19591.5|19579.5|19594.2|19582.2|19594.2|19582.2|19591.5|19579.5|2
1738867120000|2025-02-06 18:38:40|19594.4|19582.4|19595.1|19583.1|19596.5|19584.5|19594|19582|12
1738867130000|2025-02-06 18:38:50|||||||||1
1738867140000|2025-02-06 18:39:00|19596.2|19584.2|19596.5|19584.5|19596.5|19584.5|19591.5|19579.5|7
1738867150000|2025-02-06 18:39:10|19595.1|19583.1|19594.9|19582.9|19596.5|19584.5|19593.9|19581.9|2
1738867160000|2025-02-06 18:39:20|19595.1|19583.1|19594|19582|19595.1|19583.1|19593.9|19581.9|0
1738867170000|2025-02-06 18:39:30|19592.6|19580.6|19592.6|19580.6|19592.6|19580.6|19592.6|19580.6|2
1738867180000|2025-02-06 18:39:40|19590.3|19578.3|19590.1|19578.1|19590.3|19578.3|19590.1|19578.1|2
1738867190000|2025-02-06 18:39:50|19585.3|19573.3|19585.3|19573.3|19585.3|19573.3|19585.3|19573.3|16
1738867200000|2025-02-06 18:40:00|19586.4|19574.4|19582.6|19570.6|19586.4|19574.4|19582.6|19570.6|3
1738867210000|2025-02-06 18:40:10|19581.5|19569.5|19579.2|19567.2|19581.5|19569.5|19579.2|19567.2|3
1738867220000|2025-02-06 18:40:20|19580.3|19568.3|19579.2|19567.2|19581.7|19569.7|19578|19566|13
1738867230000|2025-02-06 18:40:30|19576.7|19564.7|19576.7|19564.7|19576.7|19564.7|19576.7|19564.7|23
1738867250000|2025-02-06 18:40:50|19576.9|19564.9|19573.1|19561.1|19576.9|19564.9|19573.1|19561.1|44
1738867260000|2025-02-06 18:41:00|19572.8|19560.8|19574|19562|19575.3|19563.3|19572.8|19560.8|8
1738867270000|2025-02-06 18:41:10|19575.1|19563.1|19571.5|19559.5|19575.1|19563.1|19571.5|19559.5|6
1738867280000|2025-02-06 18:41:20|19570.5|19558.5|19571.5|19559.5|19572.6|19560.6|19570.3|19558.3|12
1738867300000|2025-02-06 18:41:40|19572.6|19560.6|19572.6|19560.6|19572.6|19560.6|19571.3|19559.3|7
1738867310000|2025-02-06 18:41:50|19572.4|19560.4|19568|19556|19572.4|19560.4|19568|19556|16
1738867320000|2025-02-06 18:42:00|19567.8|19555.8|19564.2|19552.2|19567.8|19555.8|19564.2|19552.2|13
1738867330000|2025-02-06 18:42:10|19565.3|19553.3|19565.3|19553.3|19565.3|19553.3|19564.2|19552.2|29
1738867340000|2025-02-06 18:42:20|19563.8|19551.8|19561.7|19549.7|19564|19552|19559.2|19547.2|8
1738867350000|2025-02-06 18:42:30|19560.6|19548.6|19560.6|19548.6|19560.6|19548.6|19560.6|19548.6|21
1738867360000|2025-02-06 18:42:40|19560.5|19548.5|19560.5|19548.5|19560.5|19548.5|19560.5|19548.5|0
1738867370000|2025-02-06 18:42:50|19560.3|19548.3|19560.1|19548.1|19560.3|19548.3|19560.1|19548.1|2
1738867380000|2025-02-06 18:43:00|19560.3|19548.3|19560.1|19548.1|19560.5|19548.5|19559|19547|4
1738867390000|2025-02-06 18:43:10|19559|19547|19560.3|19548.3|19560.3|19548.3|19559|19547|3
1738867400000|2025-02-06 18:43:20|19561.7|19549.7|19561.7|19549.7|19562.9|19550.9|19561.5|19549.5|8
1738867410000|2025-02-06 18:43:30|19561.5|19549.5|19564|19552|19564|19552|19561.5|19549.5|4
1738867420000|2025-02-06 18:43:40|19565.3|19553.3|19565.1|19553.1|19565.3|19553.3|19565.1|19553.1|4
1738867430000|2025-02-06 18:43:50|19566.2|19554.2|19566.7|19554.7|19566.7|19554.7|19566.2|19554.2|7
1738867440000|2025-02-06 18:44:00|19572.8|19560.8|19572.8|19560.8|19575.1|19563.1|19572.8|19560.8|6
1738867450000|2025-02-06 18:44:10|19571.5|19559.5|19570.3|19558.3|19571.5|19559.5|19570.3|19558.3|5
1738867460000|2025-02-06 18:44:20|19571.5|19559.5|19575.1|19563.1|19576.5|19564.5|19571.5|19559.5|10
1738867470000|2025-02-06 18:44:30|19574|19562|19575.4|19563.4|19576.5|19564.5|19574|19562|5
1738867480000|2025-02-06 18:44:40|19569|19557|19567.8|19555.8|19569|19557|19567.8|19555.8|35
1738867490000|2025-02-06 18:44:50|19567.6|19555.6|19567.9|19555.9|19567.9|19555.9|19566.5|19554.5|4
1738867500000|2025-02-06 18:45:00|19567.8|19555.8|19562.9|19550.9|19569|19557|19562.9|19550.9|38
1738867510000|2025-02-06 18:45:10|19564|19552|19560.4|19548.4|19564|19552|19560.4|19548.4|28
1738867520000|2025-02-06 18:45:20|19561.5|19549.5|19559.4|19547.4|19561.5|19549.5|19558.1|19546.1|13
1738867530000|2025-02-06 18:45:30|19559.2|19547.2|19558.1|19546.1|19559.2|19547.2|19558.1|19546.1|2
1738867540000|2025-02-06 18:45:40|19559|19547|19554|19542|19559.2|19547.2|19554|19542|11
1738867550000|2025-02-06 18:45:50|19554.2|19542.2|19556.9|19544.9|19556.9|19544.9|19554|19542|2
1738867560000|2025-02-06 18:46:00|19556.7|19544.7|19556.5|19544.5|19556.9|19544.9|19556.5|19544.5|21
1738867570000|2025-02-06 18:46:10|19556.7|19544.7|19560.3|19548.3|19561.5|19549.5|19556.7|19544.7|12
1738867580000|2025-02-06 18:46:20|19559.2|19547.2|19555.3|19543.3|19559.2|19547.2|19553.8|19541.8|67
1738867590000|2025-02-06 18:46:30|19555.4|19543.4|19550.4|19538.4|19555.4|19543.4|19549.4|19537.4|25
1738867600000|2025-02-06 18:46:40|19549.4|19537.4|19545.4|19533.4|19550.4|19538.4|19545.4|19533.4|10
1738867610000|2025-02-06 18:46:50|19546.7|19534.7|19549.4|19537.4|19549.4|19537.4|19546.7|19534.7|6
1738867620000|2025-02-06 18:47:00|19550.4|19538.4|19550.4|19538.4|19551.9|19539.9|19550.4|19538.4|9
1738867630000|2025-02-06 18:47:10|19551.5|19539.5|19549.4|19537.4|19551.7|19539.7|19549.4|19537.4|7
1738867640000|2025-02-06 18:47:20|19549.2|19537.2|19549|19537|19550.4|19538.4|19546.9|19534.9|18
1738867650000|2025-02-06 18:47:30|19549.2|19537.2|19555.1|19543.1|19555.1|19543.1|19549.2|19537.2|8
1738867660000|2025-02-06 18:47:40|19554|19542|19559|19547|19559|19547|19554|19542|9
1738867670000|2025-02-06 18:47:50|19561.5|19549.5|19561.3|19549.3|19563.8|19551.8|19558.8|19546.8|14
1738867680000|2025-02-06 18:48:00|19561.5|19549.5|19556.3|19544.3|19562.6|19550.6|19556.3|19544.3|22
1738867690000|2025-02-06 18:48:10|19556.7|19544.7|19563.8|19551.8|19564|19552|19556.7|19544.7|15
1738867700000|2025-02-06 18:48:20|19564|19552|19562.6|19550.6|19566.3|19554.3|19562.6|19550.6|6
1738867710000|2025-02-06 18:48:30|19562.7|19550.7|19562|19550|19562.7|19550.7|19560.2|19548.2|4
1738867720000|2025-02-06 18:48:40|19562.2|19550.2|19555.1|19543.1|19562.2|19550.2|19555.1|19543.1|18
1738867730000|2025-02-06 18:48:50|19554.9|19542.9|19565.1|19553.1|19569.7|19557.7|19554.9|19542.9|16
1738867740000|2025-02-06 18:49:00|19563.8|19551.8|19563.6|19551.6|19563.8|19551.8|19560.1|19548.1|13
1738867750000|2025-02-06 18:49:10|19564.7|19552.7|19566.1|19554.1|19566.1|19554.1|19564.7|19552.7|1
1738867760000|2025-02-06 18:49:20|19562.4|19550.4|19561.1|19549.1|19566.1|19554.1|19561.1|19549.1|30
1738867770000|2025-02-06 18:49:30|19560.9|19548.9|19560.1|19548.1|19561.3|19549.3|19559.9|19547.9|14
1738867780000|2025-02-06 18:49:40|19559|19547|19561.1|19549.1|19562.4|19550.4|19559|19547|3
1738867790000|2025-02-06 18:49:50|19562.2|19550.2|19562.4|19550.4|19563.6|19551.6|19562.2|19550.2|6
1738867800000|2025-02-06 18:50:00|19563.4|19551.4|19562.4|19550.4|19567.2|19555.2|19562.4|19550.4|16
1738867810000|2025-02-06 18:50:10|19562.2|19550.2|19560.2|19548.2|19562.2|19550.2|19558.8|19546.8|21
1738867820000|2025-02-06 18:50:20|19559.2|19547.2|19554.9|19542.9|19560.2|19548.2|19554.9|19542.9|14
1738867830000|2025-02-06 18:50:30|19553.8|19541.8|19554.9|19542.9|19554.9|19542.9|19553.8|19541.8|1
1738867840000|2025-02-06 18:50:40|19555|19543|19555|19543|19555|19543|19555|19543|1
1738867850000|2025-02-06 18:50:50|19556.3|19544.3|19556.3|19544.3|19556.3|19544.3|19556.1|19544.1|2
1738867860000|2025-02-06 18:51:00|19555|19543|19555|19543|19556.1|19544.1|19555|19543|5
1738867870000|2025-02-06 18:51:10|19557.4|19545.4|19558.8|19546.8|19558.8|19546.8|19557.4|19545.4|4
1738867880000|2025-02-06 18:51:20|19563.4|19551.4|19567.2|19555.2|19568.3|19556.3|19563.4|19551.4|49
1738867890000|2025-02-06 18:51:30|19565.9|19553.9|19569.5|19557.5|19570.6|19558.6|19564.7|19552.7|13
1738867900000|2025-02-06 18:51:40|19569.9|19557.9|19573.4|19561.4|19573.4|19561.4|19569.9|19557.9|19
1738867910000|2025-02-06 18:51:50|19572|19560|19572.2|19560.2|19572.2|19560.2|19572|19560|2
1738867920000|2025-02-06 18:52:00|19573.3|19561.3|19575.9|19563.9|19578.4|19566.4|19572|19560|23
1738867930000|2025-02-06 18:52:10|19577|19565|19577|19565|19578.4|19566.4|19577|19565|6
1738867940000|2025-02-06 18:52:20|19578.1|19566.1|19580.9|19568.9|19580.9|19568.9|19578.1|19566.1|17
1738867950000|2025-02-06 18:52:30|19579.7|19567.7|19579.9|19567.9|19580.9|19568.9|19578.6|19566.6|20
1738867960000|2025-02-06 18:52:40|19580|19568|19583.4|19571.4|19583.4|19571.4|19580|19568|1
1738867970000|2025-02-06 18:52:50|19583.2|19571.2|19585.6|19573.6|19585.6|19573.6|19582.4|19570.4|24
1738867980000|2025-02-06 18:53:00|19584.7|19572.7|19585.4|19573.4|19587.9|19575.9|19584.7|19572.7|25
1738867990000|2025-02-06 18:53:10|19586.6|19574.6|19586.6|19574.6|19586.6|19574.6|19586.6|19574.6|0
1738868000000|2025-02-06 18:53:20|19585.6|19573.6|19588.1|19576.1|19588.1|19576.1|19585.2|19573.2|17
1738868010000|2025-02-06 18:53:30|19587|19575|19595.7|19583.7|19595.7|19583.7|19587|19575|11
1738868020000|2025-02-06 18:53:40|19594.5|19582.5|19593.2|19581.2|19596.8|19584.8|19592|19580|27
1738868030000|2025-02-06 18:53:50|19593.1|19581.1|19590.6|19578.6|19594.3|19582.3|19590.6|19578.6|15
1738868040000|2025-02-06 18:54:00|19591.6|19579.6|19593.1|19581.1|19593.1|19581.1|19591.6|19579.6|27
1738868050000|2025-02-06 18:54:10|19594.1|19582.1|19595.9|19583.9|19598.1|19586.1|19591.8|19579.8|14
1738868060000|2025-02-06 18:54:20|19598.1|19586.1|19590.6|19578.6|19598.1|19586.1|19590.6|19578.6|28
1738868070000|2025-02-06 18:54:30|19589.3|19577.3|19588.1|19576.1|19589.3|19577.3|19588.1|19576.1|2
1738868080000|2025-02-06 18:54:40|19586.8|19574.8|19587.9|19575.9|19587.9|19575.9|19586.6|19574.6|26
1738868090000|2025-02-06 18:54:50|19588.9|19576.9|19589.1|19577.1|19590.4|19578.4|19588.1|19576.1|14
1738868100000|2025-02-06 18:55:00|19592.3|19580.3|19595|19583|19596.1|19584.1|19592.3|19580.3|33
1738868110000|2025-02-06 18:55:10|19600|19588|19600.2|19588.2|19600.2|19588.2|19600|19588|13
1738868120000|2025-02-06 18:55:20|19601.3|19589.3|19600.2|19588.2|19601.3|19589.3|19600.2|19588.2|6
1738868130000|2025-02-06 18:55:30|||||||||2
1738868140000|2025-02-06 18:55:40|19602.3|19590.3|19600.7|19588.7|19602.3|19590.3|19600.7|19588.7|102
1738868150000|2025-02-06 18:55:50|19599.6|19587.6|19604.5|19592.5|19604.5|19592.5|19599.6|19587.6|35
1738868160000|2025-02-06 18:56:00|19607.1|19595.1|19605.7|19593.7|19609.3|19597.3|19605.5|19593.5|108
1738868170000|2025-02-06 18:56:10|19606.8|19594.8|19606.6|19594.6|19606.8|19594.8|19606.6|19594.6|6
1738868180000|2025-02-06 18:56:20|||||||||4
1738868190000|2025-02-06 18:56:30|19607.7|19595.7|19607.7|19595.7|19608.7|19596.7|19607.7|19595.7|34
1738868200000|2025-02-06 18:56:40|19606.6|19594.6|19607.7|19595.7|19607.7|19595.7|19606.2|19594.2|12
1738868210000|2025-02-06 18:56:50|19606.6|19594.6|19601.6|19589.6|19606.6|19594.6|19598.9|19586.9|33
1738868220000|2025-02-06 18:57:00|19599.1|19587.1|19595.5|19583.5|19599.1|19587.1|19594.5|19582.5|15
1738868230000|2025-02-06 18:57:10|19596.6|19584.6|19595.5|19583.5|19596.6|19584.6|19594.5|19582.5|2
1738868240000|2025-02-06 18:57:20|19594.5|19582.5|19595.5|19583.5|19595.5|19583.5|19594.3|19582.3|5
1738868250000|2025-02-06 18:57:30|19598|19586|19599.1|19587.1|19600.2|19588.2|19598|19586|15
1738868260000|2025-02-06 18:57:40|19597.7|19585.7|19596.2|19584.2|19597.7|19585.7|19595.2|19583.2|26
1738868270000|2025-02-06 18:57:50|19596.4|19584.4|19598.7|19586.7|19598.7|19586.7|19596.4|19584.4|7
1738868280000|2025-02-06 18:58:00|19600|19588|19591.6|19579.6|19601.1|19589.1|19591.6|19579.6|45
1738868290000|2025-02-06 18:58:10|19593.9|19581.9|19598.7|19586.7|19598.7|19586.7|19593.9|19581.9|13
1738868300000|2025-02-06 18:58:20|19596.6|19584.6|19596.6|19584.6|19596.6|19584.6|19596.6|19584.6|14
1738868310000|2025-02-06 18:58:30|19598.7|19586.7|19598.7|19586.7|19598.7|19586.7|19597.5|19585.5|46
1738868320000|2025-02-06 18:58:40|19599.8|19587.8|19599.8|19587.8|19599.8|19587.8|19599.8|19587.8|9
1738868330000|2025-02-06 18:58:50|19598.7|19586.7|19599.8|19587.8|19599.8|19587.8|19598.6|19586.6|44
1738868340000|2025-02-06 18:59:00|19598.7|19586.7|19596.6|19584.6|19598.7|19586.7|19596.2|19584.2|50
1738868350000|2025-02-06 18:59:10|19598.7|19586.7|19599.1|19587.1|19599.1|19587.1|19598.7|19586.7|39
1738868360000|2025-02-06 18:59:20|19598.9|19586.9|19604.6|19592.6|19606|19594|19597.8|19585.8|112
1738868370000|2025-02-06 18:59:30|19603.5|19591.5|19611.8|19599.8|19612.8|19600.8|19602.5|19590.5|193
1738868380000|2025-02-06 18:59:40|19610.5|19598.5|19615.5|19603.5|19615.5|19603.5|19610.5|19598.5|181
1738868390000|2025-02-06 18:59:50|19615.7|19603.7|19611.6|19599.6|19618.5|19606.5|19611.6|19599.6|267
1738868400000|2025-02-06 19:00:00|19611.8|19599.8|19612.3|19600.3|19614.1|19602.1|19611.6|19599.6|82
1738868410000|2025-02-06 19:00:10|19616.9|19604.9|19615.9|19603.9|19616.9|19604.9|19612.3|19600.3|22
1738868420000|2025-02-06 19:00:20|19616.9|19604.9|19616.9|19604.9|19619.3|19607.3|19616.9|19604.9|22
1738868430000|2025-02-06 19:00:30|19617.1|19605.1|19619.8|19607.8|19619.8|19607.8|19616.9|19604.9|9
1738868440000|2025-02-06 19:00:40|19620|19608|19619.8|19607.8|19620|19608|19618.7|19606.7|71
1738868450000|2025-02-06 19:00:50|19621.9|19609.9|19622.3|19610.3|19622.3|19610.3|19619.8|19607.8|20
1738868460000|2025-02-06 19:01:00|19622.1|19610.1|19621.9|19609.9|19624.3|19612.3|19621.6|19609.6|22
1738868470000|2025-02-06 19:01:10|19624.1|19612.1|19621.9|19609.9|19624.4|19612.4|19621.8|19609.8|11
1738868480000|2025-02-06 19:01:20|19623.2|19611.2|19619.4|19607.4|19624.4|19612.4|19619.4|19607.4|29
1738868490000|2025-02-06 19:01:30|19619.6|19607.6|19618.4|19606.4|19620.7|19608.7|19617.3|19605.3|23
1738868500000|2025-02-06 19:01:40|19617.3|19605.3|19619.8|19607.8|19619.8|19607.8|19617.3|19605.3|6
1738868510000|2025-02-06 19:01:50|19621.9|19609.9|19624.8|19612.8|19624.8|19612.8|19621.9|19609.9|19
1738868520000|2025-02-06 19:02:00|19624.4|19612.4|19624.4|19612.4|19624.4|19612.4|19624.4|19612.4|7
1738868530000|2025-02-06 19:02:10|||||||||10
1738868540000|2025-02-06 19:02:20|19631.9|19619.9|19634.4|19622.4|19634.4|19622.4|19631.8|19619.8|66
1738868550000|2025-02-06 19:02:30|19634.6|19622.6|19629.4|19617.4|19634.6|19622.6|19629.4|19617.4|35
1738868560000|2025-02-06 19:02:40|19625.9|19613.9|19625.9|19613.9|19629.4|19617.4|19624.6|19612.6|21
1738868570000|2025-02-06 19:02:50|19624.6|19612.6|19634.4|19622.4|19634.4|19622.4|19624.6|19612.6|11
1738868580000|2025-02-06 19:03:00|19632.1|19620.1|19630.7|19618.7|19632.1|19620.1|19629.4|19617.4|12
1738868590000|2025-02-06 19:03:10|19629.6|19617.6|19630.9|19618.9|19631.9|19619.9|19629.4|19617.4|10
1738868600000|2025-02-06 19:03:20|19629.6|19617.6|19629.1|19617.1|19629.6|19617.6|19629.1|19617.1|9
1738868610000|2025-02-06 19:03:30|19630.3|19618.3|19629.2|19617.2|19630.3|19618.3|19629.1|19617.1|9
1738868620000|2025-02-06 19:03:40|19629.1|19617.1|19623.9|19611.9|19631.6|19619.6|19623.9|19611.9|28
1738868630000|2025-02-06 19:03:50|19625|19613|19621.4|19609.4|19626.2|19614.2|19621.4|19609.4|21
1738868640000|2025-02-06 19:04:00|19622.5|19610.5|19627.8|19615.8|19627.8|19615.8|19621.6|19609.6|11
1738868650000|2025-02-06 19:04:10|19628.9|19616.9|19635|19623|19635|19623|19626.4|19614.4|28
1738868660000|2025-02-06 19:04:20|19633.7|19621.7|19634.9|19622.9|19636.2|19624.2|19632.4|19620.4|13
1738868670000|2025-02-06 19:04:30|19633.7|19621.7|19633.7|19621.7|19634.9|19622.9|19631.2|19619.2|25
1738868680000|2025-02-06 19:04:40|19631.4|19619.4|19627.4|19615.4|19632.4|19620.4|19626.4|19614.4|17
1738868690000|2025-02-06 19:04:50|19628.7|19616.7|19629.8|19617.8|19631.2|19619.2|19626|19614|40
1738868700000|2025-02-06 19:05:00|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|0
1738938600000|2025-02-07 14:30:00|19626.7|19614.7|19605.3|19593.3|19643.2|19631.2|19605.3|19593.3|91
1738938610000|2025-02-07 14:30:10|19603|19591|19623|19611|19624.1|19612.1|19601.6|19589.6|48
1738938620000|2025-02-07 14:30:20|19625.3|19613.3|19632.4|19620.4|19635.5|19623.5|19623|19611|32
1738938630000|2025-02-07 14:30:30|19629.9|19617.9|19619.3|19607.3|19630.1|19618.1|19615.9|19603.9|43
1738938640000|2025-02-07 14:30:40|19620.5|19608.5|19619.5|19607.5|19623.2|19611.2|19619.5|19607.5|10
1738938650000|2025-02-07 14:30:50|19619.7|19607.7|19619.1|19607.1|19622|19610|19619.1|19607.1|18
1738938660000|2025-02-07 14:31:00|19619.3|19607.3|19635.1|19623.1|19639.5|19627.5|19619.3|19607.3|75
1738938670000|2025-02-07 14:31:10|19636.2|19624.2|19627.6|19615.6|19641.2|19629.2|19627.6|19615.6|32
1738938680000|2025-02-07 14:31:20|19627.4|19615.4|19618.5|19606.5|19632.2|19620.2|19618.5|19606.5|26
1738938690000|2025-02-07 14:31:30|19619.5|19607.5|19624.5|19612.5|19628.5|19616.5|19619.5|19607.5|32
1738938700000|2025-02-07 14:31:40|19624.7|19612.7|19616.8|19604.8|19625.8|19613.8|19616.8|19604.8|15
1738938710000|2025-02-07 14:31:50|19614.7|19602.7|19618.3|19606.3|19618.3|19606.3|19612.4|19600.4|26
1738938720000|2025-02-07 14:32:00|19618.1|19606.1|19630.2|19618.2|19630.2|19618.2|19614.1|19602.1|45
1738938730000|2025-02-07 14:32:10|19630.4|19618.4|19629.3|19617.3|19630.4|19618.4|19622.9|19610.9|44
1738938740000|2025-02-07 14:32:20|19628.9|19616.9|19624.3|19612.3|19630.6|19618.6|19623.1|19611.1|31
1738938750000|2025-02-07 14:32:30|19623.1|19611.1|19626.6|19614.6|19626.8|19614.8|19622.9|19610.9|13
1738938760000|2025-02-07 14:32:40|19625.6|19613.6|19616.8|19604.8|19625.6|19613.6|19616.8|19604.8|34
1738938770000|2025-02-07 14:32:50|19615.8|19603.8|19617.7|19605.7|19619.1|19607.1|19615.6|19603.6|20
1738938780000|2025-02-07 14:33:00|19618.7|19606.7|19607.7|19595.7|19619.8|19607.8|19607.7|19595.7|32
1738938790000|2025-02-07 14:33:10|19606.2|19594.2|19611.4|19599.4|19616.9|19604.9|19605.4|19593.4|60
1738938800000|2025-02-07 14:33:20|19612.5|19600.5|19612.3|19600.3|19615|19603|19610.4|19598.4|20
1738938810000|2025-02-07 14:33:30|19611|19599|19601.2|19589.2|19611|19599|19600.2|19588.2|38
1738938820000|2025-02-07 14:33:40|19600.2|19588.2|19606.4|19594.4|19607.7|19595.7|19600.2|19588.2|29
1738938830000|2025-02-07 14:33:50|19607.7|19595.7|19612.5|19600.5|19616.6|19604.6|19607.7|19595.7|14
1738938840000|2025-02-07 14:34:00|19613.9|19601.9|19625.4|19613.4|19625.4|19613.4|19613.9|19601.9|32
1738938850000|2025-02-07 14:34:10|19625.6|19613.6|19629.7|19617.7|19631|19619|19620.4|19608.4|34
1738938860000|2025-02-07 14:34:20|19627.2|19615.2|19621.8|19609.8|19628.3|19616.3|19621.8|19609.8|16
1738938870000|2025-02-07 14:34:30|19620.8|19608.8|19622.9|19610.9|19625.8|19613.8|19620.8|19608.8|14
1738938880000|2025-02-07 14:34:40|19623.1|19611.1|19617.9|19605.9|19626.6|19614.6|19617.9|19605.9|14
1738938890000|2025-02-07 14:34:50|19616.8|19604.8|19620|19608|19620|19608|19616.4|19604.4|23
1738938900000|2025-02-07 14:35:00|19620.4|19608.4|19617.3|19605.3|19621.2|19609.2|19616.4|19604.4|49
1738938910000|2025-02-07 14:35:10|19617.5|19605.5|19619.6|19607.6|19624.4|19612.4|19617.1|19605.1|24
1738938920000|2025-02-07 14:35:20|19619.4|19607.4|19616.9|19604.9|19619.4|19607.4|19615.6|19603.6|25
1738938930000|2025-02-07 14:35:30|19617.9|19605.9|19623.5|19611.5|19624.8|19612.8|19617.9|19605.9|28
1738938940000|2025-02-07 14:35:40|19623.7|19611.7|19651.5|19639.5|19652.9|19640.9|19622.7|19610.7|118
1738938950000|2025-02-07 14:35:50|19650.2|19638.2|19644.4|19632.4|19651.3|19639.3|19644.4|19632.4|101
1738938960000|2025-02-07 14:36:00|19644.2|19632.2|19646.3|19634.3|19649|19637|19641.7|19629.7|36
1738938970000|2025-02-07 14:36:10|19646.5|19634.5|19636.7|19624.7|19648.8|19636.8|19636.7|19624.7|45
1738938980000|2025-02-07 14:36:20|19636.9|19624.9|19639|19627|19641.1|19629.1|19635.2|19623.2|20
1738938990000|2025-02-07 14:36:30|19637.7|19625.7|19642.3|19630.3|19642.3|19630.3|19637.7|19625.7|19
1738939000000|2025-02-07 14:36:40|19644.2|19632.2|19655|19643|19656.1|19644.1|19644.2|19632.2|4
1738939010000|2025-02-07 14:36:50|19656.1|19644.1|19651.7|19639.7|19656.3|19644.3|19650|19638|21
1738939020000|2025-02-07 14:37:00|19651.5|19639.5|19650.4|19638.4|19654.2|19642.2|19649.4|19637.4|35
1738939030000|2025-02-07 14:37:10|19649.4|19637.4|19649.4|19637.4|19649.4|19637.4|19646.7|19634.7|2
1738939040000|2025-02-07 14:37:20|19649.2|19637.2|19643.1|19631.1|19649.2|19637.2|19641.7|19629.7|33
1738939050000|2025-02-07 14:37:30|19641.9|19629.9|19639.6|19627.6|19643.1|19631.1|19639.4|19627.4|9
1738939060000|2025-02-07 14:37:40|19639.4|19627.4|19643.1|19631.1|19643.1|19631.1|19639.4|19627.4|20
1738939070000|2025-02-07 14:37:50|19642.1|19630.1|19634.8|19622.8|19642.1|19630.1|19633.5|19621.5|17
1738939080000|2025-02-07 14:38:00|19636.9|19624.9|19634.6|19622.6|19636.9|19624.9|19634.4|19622.4|13
1738939090000|2025-02-07 14:38:10|19634.4|19622.4|19634.4|19622.4|19634.4|19622.4|19634.4|19622.4|10
1738939100000|2025-02-07 14:38:20|19634.2|19622.2|19634.4|19622.4|19634.4|19622.4|19634.2|19622.2|3
1738939110000|2025-02-07 14:38:30|19632.1|19620.1|19629.4|19617.4|19632.9|19620.9|19629.4|19617.4|16
1738939120000|2025-02-07 14:38:40|19629.5|19617.5|19630.8|19618.8|19631.9|19619.9|19629.5|19617.5|7
1738939130000|2025-02-07 14:38:50|19631.9|19619.9|19636.9|19624.9|19638.1|19626.1|19631.9|19619.9|18
1738939140000|2025-02-07 14:39:00|19636.7|19624.7|19638.1|19626.1|19638.1|19626.1|19634.4|19622.4|20
1738939150000|2025-02-07 14:39:10|19639.2|19627.2|19641.8|19629.8|19641.8|19629.8|19639.2|19627.2|11
1738939160000|2025-02-07 14:39:20|19644|19632|19646.7|19634.7|19649.2|19637.2|19644|19632|24
1738939170000|2025-02-07 14:39:30|19645.4|19633.4|19641.7|19629.7|19645.4|19633.4|19641.7|19629.7|7
1738939180000|2025-02-07 14:39:40|19641.6|19629.6|19632.9|19620.9|19641.6|19629.6|19632.9|19620.9|8
1738939190000|2025-02-07 14:39:50|19632.7|19620.7|19634|19622|19636.8|19624.8|19631.6|19619.6|16
1738939200000|2025-02-07 14:40:00|19635.6|19623.6|19640|19628|19640|19628|19635.6|19623.6|13
1738939210000|2025-02-07 14:40:10|19642.7|19630.7|19643.9|19631.9|19645.2|19633.2|19642.7|19630.7|3
1738939220000|2025-02-07 14:40:20|19645|19633|19645|19633|19646.1|19634.1|19645|19633|3
1738939230000|2025-02-07 14:40:30|19646.3|19634.3|19648.9|19636.9|19648.9|19636.9|19646.3|19634.3|16
1738939240000|2025-02-07 14:40:40|19646.2|19634.2|19641.2|19629.2|19646.2|19634.2|19641.2|19629.2|14
1738939250000|2025-02-07 14:40:50|19641.4|19629.4|19643.9|19631.9|19643.9|19631.9|19641.4|19629.4|6
1738939260000|2025-02-07 14:41:00|19643.6|19631.6|19641.4|19629.4|19643.6|19631.6|19641.4|19629.4|7
1738939270000|2025-02-07 14:41:10|19639.1|19627.1|19631.6|19619.6|19641.4|19629.4|19631.6|19619.6|39
1738939280000|2025-02-07 14:41:20|19629.3|19617.3|19620.6|19608.6|19630.6|19618.6|19620.6|19608.6|24
1738939290000|2025-02-07 14:41:30|19621.6|19609.6|19624.1|19612.1|19624.5|19612.5|19621.6|19609.6|10
1738939300000|2025-02-07 14:41:40|19624.5|19612.5|19629.5|19617.5|19630.6|19618.6|19624.5|19612.5|14
1738939310000|2025-02-07 14:41:50|19629.3|19617.3|19629.3|19617.3|19634.1|19622.1|19629.3|19617.3|6
1738939320000|2025-02-07 14:42:00|19630.4|19618.4|19634.1|19622.1|19634.1|19622.1|19630.4|19618.4|6
1738939330000|2025-02-07 14:42:10|19631.6|19619.6|19633.9|19621.9|19635.2|19623.2|19631.6|19619.6|10
1738939340000|2025-02-07 14:42:20|19631.6|19619.6|19633.9|19621.9|19633.9|19621.9|19631.6|19619.6|11
1738939350000|2025-02-07 14:42:30|19635|19623|19633.5|19621.5|19635|19623|19632.7|19620.7|9
1738939360000|2025-02-07 14:42:40|19632.3|19620.3|19631.2|19619.2|19632.3|19620.3|19631.2|19619.2|1
1738939370000|2025-02-07 14:42:50|19631.4|19619.4|19632.5|19620.5|19633.5|19621.5|19631.4|19619.4|4
1738939380000|2025-02-07 14:43:00|19633.5|19621.5|19636.2|19624.2|19636.4|19624.4|19633.5|19621.5|8
1738939390000|2025-02-07 14:43:10|19636|19624|19634.8|19622.8|19636.2|19624.2|19633.5|19621.5|5
1738939400000|2025-02-07 14:43:20|19633.7|19621.7|19636|19624|19638.5|19626.5|19633.7|19621.7|6
1738939410000|2025-02-07 14:43:30|19632.5|19620.5|19642.5|19630.5|19643.7|19631.7|19632.5|19620.5|17
1738939420000|2025-02-07 14:43:40|19643.7|19631.7|19643.5|19631.5|19643.7|19631.7|19643.5|19631.5|8
1738939430000|2025-02-07 14:43:50|19645|19633|19645.8|19633.8|19646.2|19634.2|19643.5|19631.5|32
1738939440000|2025-02-07 14:44:00|19645.6|19633.6|19642.1|19630.1|19645.6|19633.6|19642.1|19630.1|10
1738939450000|2025-02-07 14:44:10|19641|19629|19640.4|19628.4|19642.1|19630.1|19638.3|19626.3|5
1738939460000|2025-02-07 14:44:20|19640.6|19628.6|19635.6|19623.6|19640.6|19628.6|19634.4|19622.4|8
1738939470000|2025-02-07 14:44:30|19636.9|19624.9|19635.8|19623.8|19636.9|19624.9|19635.6|19623.6|2
1738939480000|2025-02-07 14:44:40|19636|19624|19640.6|19628.6|19640.6|19628.6|19633.3|19621.3|21
1738939490000|2025-02-07 14:44:50|19639.6|19627.6|19640.8|19628.8|19644.4|19632.4|19639.6|19627.6|50
1738939500000|2025-02-07 14:45:00|19638.3|19626.3|19638.1|19626.1|19641.9|19629.9|19636|19624|17
1738939510000|2025-02-07 14:45:10|19637.1|19625.1|19634.4|19622.4|19638.1|19626.1|19634.4|19622.4|7
1738939520000|2025-02-07 14:45:20|19634.8|19622.8|19632.1|19620.1|19634.8|19622.8|19632.1|19620.1|11
1738939530000|2025-02-07 14:45:30|19631.9|19619.9|19633.3|19621.3|19633.3|19621.3|19631.9|19619.9|2
1738939540000|2025-02-07 14:45:40|19629.4|19617.4|19627.3|19615.3|19629.4|19617.4|19625.6|19613.6|28
1738939550000|2025-02-07 14:45:50|19626.9|19614.9|19627.3|19615.3|19627.3|19615.3|19625.8|19613.8|6
1738939560000|2025-02-07 14:46:00|19628.3|19616.3|19626|19614|19630.8|19618.8|19625.8|19613.8|38
1738939570000|2025-02-07 14:46:10|||||||||2
1738939580000|2025-02-07 14:46:20|19628.5|19616.5|19631.2|19619.2|19631.2|19619.2|19628.5|19616.5|24
1738939590000|2025-02-07 14:46:30|19631.4|19619.4|19632.3|19620.3|19632.7|19620.7|19631.2|19619.2|10
1738939600000|2025-02-07 14:46:40|19634.8|19622.8|19644.8|19632.8|19644.8|19632.8|19634.8|19622.8|15
1738939610000|2025-02-07 14:46:50|19644.4|19632.4|19651|19639|19651|19639|19642.3|19630.3|25
1738939620000|2025-02-07 14:47:00|19651.2|19639.2|19656|19644|19658.5|19646.5|19651.2|19639.2|34
1738939630000|2025-02-07 14:47:10|19657.3|19645.3|19661.9|19649.9|19661.9|19649.9|19657.1|19645.1|16
1738939640000|2025-02-07 14:47:20|19660.8|19648.8|19647.3|19635.3|19660.8|19648.8|19647.3|19635.3|10
1738939650000|2025-02-07 14:47:30|19647.1|19635.1|19638.1|19626.1|19647.3|19635.3|19638.1|19626.1|11
1738939660000|2025-02-07 14:47:40|19635.8|19623.8|19628.7|19616.7|19635.8|19623.8|19628.7|19616.7|12
1738939670000|2025-02-07 14:47:50|19628.5|19616.5|19631.2|19619.2|19631.2|19619.2|19626.4|19614.4|5
1738939680000|2025-02-07 14:48:00|19630|19618|19633.7|19621.7|19633.7|19621.7|19627.7|19615.7|19
1738939690000|2025-02-07 14:48:10|19632.7|19620.7|19638.9|19626.9|19638.9|19626.9|19632.7|19620.7|7
1738939700000|2025-02-07 14:48:20|19636.4|19624.4|19634.8|19622.8|19636.4|19624.4|19631.6|19619.6|34
1738939710000|2025-02-07 14:48:30|19633.7|19621.7|19635.2|19623.2|19638.9|19626.9|19632.5|19620.5|59
1738939720000|2025-02-07 14:48:40|19633.9|19621.9|19632.6|19620.6|19633.9|19621.9|19632.6|19620.6|11
1738939730000|2025-02-07 14:48:50|19633.9|19621.9|19636.4|19624.4|19637.5|19625.5|19633.9|19621.9|8
1738939740000|2025-02-07 14:49:00|19636.6|19624.6|19638.7|19626.7|19638.7|19626.7|19636.6|19624.6|16
1738939750000|2025-02-07 14:49:10|19633.7|19621.7|19635.1|19623.1|19636.2|19624.2|19633.7|19621.7|15
1738939760000|2025-02-07 14:49:20|19636.4|19624.4|19636.2|19624.2|19636.4|19624.4|19633.9|19621.9|3
1738939770000|2025-02-07 14:49:30|19636.4|19624.4|19636.4|19624.4|19636.4|19624.4|19636.4|19624.4|1
1738939780000|2025-02-07 14:49:40|19638.7|19626.7|19638.9|19626.9|19638.9|19626.9|19638.7|19626.7|3
1738939790000|2025-02-07 14:49:50|19638.7|19626.7|19638.9|19626.9|19638.9|19626.9|19638.7|19626.7|5
1738939800000|2025-02-07 14:50:00|19636.8|19624.8|19632.8|19620.8|19636.8|19624.8|19632.8|19620.8|36
1738939810000|2025-02-07 14:50:10|19631.8|19619.8|19631.8|19619.8|19633|19621|19631.8|19619.8|6
1738939820000|2025-02-07 14:50:20|19634.3|19622.3|19636.6|19624.6|19636.8|19624.8|19634.3|19622.3|4
1738939830000|2025-02-07 14:50:30|19636.4|19624.4|19631.8|19619.8|19639.1|19627.1|19631.8|19619.8|18
1738939840000|2025-02-07 14:50:40|19630.7|19618.7|19624.7|19612.7|19630.7|19618.7|19624.7|19612.7|58
1738939850000|2025-02-07 14:50:50|19624.3|19612.3|19617.6|19605.6|19624.3|19612.3|19617.6|19605.6|6
1738939860000|2025-02-07 14:51:00|19616.3|19604.3|19621.3|19609.3|19622.4|19610.4|19616.3|19604.3|38
1738939870000|2025-02-07 14:51:10|19622.4|19610.4|19624.9|19612.9|19624.9|19612.9|19621.3|19609.3|5
1738939880000|2025-02-07 14:51:20|19624.7|19612.7|19621.8|19609.8|19624.7|19612.7|19619.5|19607.5|5
1738939890000|2025-02-07 14:51:30|19622|19610|19624|19612|19624.1|19612.1|19622|19610|8
1738939900000|2025-02-07 14:51:40|19623|19611|19620.3|19608.3|19623|19611|19619.2|19607.2|5
1738939910000|2025-02-07 14:51:50|19619|19607|19618.8|19606.8|19619|19607|19616.5|19604.5|7
1738939920000|2025-02-07 14:52:00|19619.2|19607.2|19618.8|19606.8|19620.3|19608.3|19618.8|19606.8|5
1738939930000|2025-02-07 14:52:10|19612.8|19600.8|19615.3|19603.3|19617.6|19605.6|19612.8|19600.8|9
1738939940000|2025-02-07 14:52:20|19614.2|19602.2|19617.8|19605.8|19617.8|19605.8|19613.8|19601.8|6
1738939950000|2025-02-07 14:52:30|19616.3|19604.3|19615.3|19603.3|19616.5|19604.5|19615.3|19603.3|8
1738939960000|2025-02-07 14:52:40|19613.2|19601.2|19611.5|19599.5|19614.2|19602.2|19611.5|19599.5|8
1738939970000|2025-02-07 14:52:50|19610.5|19598.5|19610.8|19598.8|19611.9|19599.9|19608.3|19596.3|40
1738939980000|2025-02-07 14:53:00|19611|19599|19612.3|19600.3|19613.3|19601.3|19610.8|19598.8|17
1738939990000|2025-02-07 14:53:10|19611.9|19599.9|19611|19599|19611.9|19599.9|19607.5|19595.5|17
1738940000000|2025-02-07 14:53:20|19612.1|19600.1|19612.3|19600.3|19613.5|19601.5|19612.1|19600.1|8
1738940010000|2025-02-07 14:53:30|19616|19604|19613.3|19601.3|19616|19604|19613.3|19601.3|14
1738940020000|2025-02-07 14:53:40|19612.1|19600.1|19608.5|19596.5|19612.1|19600.1|19608.5|19596.5|11
1738940030000|2025-02-07 14:53:50|19606|19594|19614.1|19602.1|19615.4|19603.4|19606|19594|26
1738940040000|2025-02-07 14:54:00|19613.9|19601.9|19615|19603|19615|19603|19613.9|19601.9|1
1738940050000|2025-02-07 14:54:10|19615.4|19603.4|19616.4|19604.4|19616.4|19604.4|19615.4|19603.4|1
1738940060000|2025-02-07 14:54:20|19616.2|19604.2|19613.9|19601.9|19616.4|19604.4|19613.9|19601.9|7
1738940070000|2025-02-07 14:54:30|19616.4|19604.4|19615.2|19603.2|19616.4|19604.4|19615.2|19603.2|4
1738940080000|2025-02-07 14:54:40|19615.4|19603.4|19624.1|19612.1|19628.7|19616.7|19615.4|19603.4|21
1738940090000|2025-02-07 14:54:50|19625.2|19613.2|19626.4|19614.4|19628.7|19616.7|19625.2|19613.2|8
1738940100000|2025-02-07 14:55:00|19627.5|19615.5|19626.2|19614.2|19628.7|19616.7|19626.2|19614.2|15
1738940110000|2025-02-07 14:55:10|19623.5|19611.5|19623.7|19611.7|19625|19613|19623.5|19611.5|10
1738940120000|2025-02-07 14:55:20|19624.8|19612.8|19623.7|19611.7|19624.8|19612.8|19623.7|19611.7|6
1738940130000|2025-02-07 14:55:30|19620|19608|19621.4|19609.4|19622.5|19610.5|19620|19608|5
1738940140000|2025-02-07 14:55:40|19622.5|19610.5|19621.2|19609.2|19622.5|19610.5|19621.2|19609.2|0
1738940150000|2025-02-07 14:55:50|19618.9|19606.9|19615.4|19603.4|19619.1|19607.1|19615.4|19603.4|9
1738940160000|2025-02-07 14:56:00|19614.1|19602.1|19615.4|19603.4|19616.6|19604.6|19614.1|19602.1|5
1738940170000|2025-02-07 14:56:10|19616.6|19604.6|19611.6|19599.6|19616.6|19604.6|19611.6|19599.6|6
1738940180000|2025-02-07 14:56:20|19609.5|19597.5|19610.6|19598.6|19614.5|19602.5|19609.5|19597.5|19
1738940190000|2025-02-07 14:56:30|19609.5|19597.5|19608.9|19596.9|19611|19599|19606.4|19594.4|29
1738940200000|2025-02-07 14:56:40|19607.9|19595.9|19608.9|19596.9|19611.4|19599.4|19607.9|19595.9|6
1738940210000|2025-02-07 14:56:50|19607.9|19595.9|19603.9|19591.9|19607.9|19595.9|19603.9|19591.9|9
1738940220000|2025-02-07 14:57:00|19604.1|19592.1|19607.9|19595.9|19607.9|19595.9|19604.1|19592.1|14
1738940230000|2025-02-07 14:57:10|19606.6|19594.6|19605.2|19593.2|19606.6|19594.6|19604.1|19592.1|7
1738940240000|2025-02-07 14:57:20|19606.6|19594.6|19606.6|19594.6|19607.9|19595.9|19606.6|19594.6|1
1738940250000|2025-02-07 14:57:30|19607.7|19595.7|19606.6|19594.6|19607.7|19595.7|19606.6|19594.6|0
1738940260000|2025-02-07 14:57:40|19607.7|19595.7|19606.4|19594.4|19607.7|19595.7|19606.4|19594.4|3
1738940270000|2025-02-07 14:57:50|19605.4|19593.4|19605.4|19593.4|19606.6|19594.6|19605.2|19593.2|9
1738940280000|2025-02-07 14:58:00|19606.4|19594.4|19607.9|19595.9|19607.9|19595.9|19606.4|19594.4|0
1738940290000|2025-02-07 14:58:10|19610.4|19598.4|19609.3|19597.3|19611.4|19599.4|19608.9|19596.9|13
1738940300000|2025-02-07 14:58:20|19609.5|19597.5|19610.2|19598.2|19611.6|19599.6|19608.9|19596.9|10
1738940310000|2025-02-07 14:58:30|19608.9|19596.9|19613.9|19601.9|19614.1|19602.1|19608.9|19596.9|7
1738940320000|2025-02-07 14:58:40|19615.2|19603.2|19617.5|19605.5|19617.5|19605.5|19613.9|19601.9|8
1738940330000|2025-02-07 14:58:50|19616.2|19604.2|19620|19608|19620|19608|19615|19603|11
1738940340000|2025-02-07 14:59:00|19618.9|19606.9|19620.2|19608.2|19620.2|19608.2|19618.9|19606.9|0
1738940350000|2025-02-07 14:59:10|19619.1|19607.1|19621.4|19609.4|19621.4|19609.4|19619.1|19607.1|4
1738940360000|2025-02-07 14:59:20|19621.6|19609.6|19621.6|19609.6|19621.6|19609.6|19621.6|19609.6|2
1738940370000|2025-02-07 14:59:30|19619.1|19607.1|19620.2|19608.2|19620.2|19608.2|19619.1|19607.1|10
1738940380000|2025-02-07 14:59:40|19610.3|19598.3|19611.6|19599.6|19612.8|19600.8|19608.9|19596.9|27
1738940390000|2025-02-07 14:59:50|19611.8|19599.8|19607.8|19595.8|19611.8|19599.8|19606.4|19594.4|10
1738940400000|2025-02-07 15:00:00|19606.8|19594.8|19605.7|19593.7|19606.8|19594.8|19595.3|19583.3|44
1738940410000|2025-02-07 15:00:10|19605.3|19593.3|19607.2|19595.2|19608.2|19596.2|19604.1|19592.1|8
1738940420000|2025-02-07 15:00:20|19608.2|19596.2|19601.8|19589.8|19609.3|19597.3|19598.4|19586.4|47
1738940430000|2025-02-07 15:00:30|19602.2|19590.2|19605.3|19593.3|19605.7|19593.7|19602.2|19590.2|5
1738940440000|2025-02-07 15:00:40|19605.7|19593.7|19608.2|19596.2|19609.1|19597.1|19605.7|19593.7|10
1738940450000|2025-02-07 15:00:50|19607.8|19595.8|19607.8|19595.8|19608|19596|19606.8|19594.8|5
1738940460000|2025-02-07 15:01:00|19608|19596|19606.8|19594.8|19608.2|19596.2|19606.8|19594.8|2
1738940470000|2025-02-07 15:01:10|19603.2|19591.2|19603.2|19591.2|19603.2|19591.2|19603.2|19591.2|7
1738940480000|2025-02-07 15:01:20|19599.5|19587.5|19604.5|19592.5|19607|19595|19599.5|19587.5|42
1738940490000|2025-02-07 15:01:30|19604.3|19592.3|19604.5|19592.5|19604.5|19592.5|19603.2|19591.2|2
1738940500000|2025-02-07 15:01:40|19604.3|19592.3|19601.1|19589.1|19604.5|19592.5|19601.1|19589.1|10
1738940510000|2025-02-07 15:01:50|19602.4|19590.4|19602.4|19590.4|19602.4|19590.4|19602.4|19590.4|1
1738940520000|2025-02-07 15:02:00|19603.6|19591.6|19603.4|19591.4|19603.6|19591.6|19602.4|19590.4|14
1738940530000|2025-02-07 15:02:10|19603.6|19591.6|19603.6|19591.6|19603.6|19591.6|19602.4|19590.4|2
1738940540000|2025-02-07 15:02:20|19604.7|19592.7|19604.9|19592.9|19604.9|19592.9|19604.7|19592.7|11
1738940550000|2025-02-07 15:02:30|19606.1|19594.1|19607.6|19595.6|19607.6|19595.6|19606.1|19594.1|11
1738940560000|2025-02-07 15:02:40|19606.3|19594.3|19606.5|19594.5|19607.6|19595.6|19606.3|19594.3|7
1738940570000|2025-02-07 15:02:50|19607.6|19595.6|19607.6|19595.6|19612.2|19600.2|19605.5|19593.5|34
1738940580000|2025-02-07 15:03:00|19607.8|19595.8|19611.1|19599.1|19611.1|19599.1|19607.8|19595.8|9
1738940590000|2025-02-07 15:03:10|19609.9|19597.9|19609.9|19597.9|19611.1|19599.1|19607.6|19595.6|9
1738940600000|2025-02-07 15:03:20|19610.9|19598.9|19615.3|19603.3|19615.3|19603.3|19609.9|19597.9|17
1738940610000|2025-02-07 15:03:30|19615.1|19603.1|19615.1|19603.1|19615.3|19603.3|19615.1|19603.1|5
1738940620000|2025-02-07 15:03:40|19612.6|19600.6|19617.6|19605.6|19617.8|19605.8|19612.6|19600.6|55
1738940630000|2025-02-07 15:03:50|19622.4|19610.4|19622.4|19610.4|19624.9|19612.9|19620.1|19608.1|25
1738940640000|2025-02-07 15:04:00|19623.2|19611.2|19629.9|19617.9|19634.9|19622.9|19623.2|19611.2|18
1738940650000|2025-02-07 15:04:10|19628.6|19616.6|19627.2|19615.2|19628.6|19616.6|19627.2|19615.2|1
1738940660000|2025-02-07 15:04:20|19627.4|19615.4|19627.2|19615.2|19628.4|19616.4|19627.2|19615.2|5
1738940670000|2025-02-07 15:04:30|19627.6|19615.6|19634.7|19622.7|19637.2|19625.2|19627.6|19615.6|24
1738940680000|2025-02-07 15:04:40|19634.9|19622.9|19633.4|19621.4|19636.1|19624.1|19633.4|19621.4|10
1738940690000|2025-02-07 15:04:50|19634.7|19622.7|19637.2|19625.2|19639.3|19627.3|19632.2|19620.2|15
1738940700000|2025-02-07 15:05:00|19639.5|19627.5|19633.2|19621.2|19639.5|19627.5|19632.2|19620.2|33
1738940710000|2025-02-07 15:05:10|19633.6|19621.6|19632|19620|19634.7|19622.7|19632|19620|7
1738940720000|2025-02-07 15:05:20|19631.8|19619.8|19639.5|19627.5|19639.5|19627.5|19630.5|19618.5|26
1738940730000|2025-02-07 15:05:30|19639.3|19627.3|19641.6|19629.6|19641.6|19629.6|19639.3|19627.3|10
1738940740000|2025-02-07 15:05:40|19639.5|19627.5|19640.3|19628.3|19641.6|19629.6|19639.3|19627.3|13
1738940750000|2025-02-07 15:05:50|19639.3|19627.3|19639.3|19627.3|19639.3|19627.3|19636.8|19624.8|8
1738940760000|2025-02-07 15:06:00|19640.3|19628.3|19637.8|19625.8|19640.3|19628.3|19636.8|19624.8|6
1738940770000|2025-02-07 15:06:10|19636.8|19624.8|19641.8|19629.8|19641.8|19629.8|19636.8|19624.8|19
1738940780000|2025-02-07 15:06:20|19639.3|19627.3|19641.8|19629.8|19641.8|19629.8|19639.3|19627.3|9
1738940790000|2025-02-07 15:06:30|19640.7|19628.7|19640.7|19628.7|19640.7|19628.7|19640.5|19628.5|6
1738940800000|2025-02-07 15:06:40|||||||||1
1738940810000|2025-02-07 15:06:50|19641.8|19629.8|19655.5|19643.5|19655.5|19643.5|19641.8|19629.8|34
1738940820000|2025-02-07 15:07:00|19654.5|19642.5|19651.8|19639.8|19654.5|19642.5|19649.3|19637.3|16
1738940830000|2025-02-07 15:07:10|19650.5|19638.5|19654.3|19642.3|19654.3|19642.3|19650.5|19638.5|6
1738940840000|2025-02-07 15:07:20|19654.5|19642.5|19649.4|19637.4|19655.5|19643.5|19649.4|19637.4|14
1738940850000|2025-02-07 15:07:30|19649.3|19637.3|19651.8|19639.8|19653|19641|19649.3|19637.3|2
1738940860000|2025-02-07 15:07:40|19649.4|19637.4|19650.7|19638.7|19650.7|19638.7|19649.4|19637.4|5
1738940870000|2025-02-07 15:07:50|19650.5|19638.5|19648.2|19636.2|19650.5|19638.5|19645.7|19633.7|2
1738940880000|2025-02-07 15:08:00|19646.7|19634.7|19653.9|19641.9|19653.9|19641.9|19646.6|19634.6|34
1738940890000|2025-02-07 15:08:10|19654.1|19642.1|19650.7|19638.7|19656.6|19644.6|19649.4|19637.4|16
1738940900000|2025-02-07 15:08:20|19650.5|19638.5|19640.9|19628.9|19650.5|19638.5|19640.7|19628.7|20
1738940910000|2025-02-07 15:08:30|19639.8|19627.8|19640.7|19628.7|19640.7|19628.7|19639.6|19627.6|0
1738940920000|2025-02-07 15:08:40|19640.9|19628.9|19642.1|19630.1|19642.1|19630.1|19640.9|19628.9|0
1738940930000|2025-02-07 15:08:50|19641.9|19629.9|19637.1|19625.1|19641.9|19629.9|19635.9|19623.9|10
1738940940000|2025-02-07 15:09:00|19636.9|19624.9|19638.2|19626.2|19639.6|19627.6|19634.8|19622.8|13
1738940950000|2025-02-07 15:09:10|19638.4|19626.4|19644.4|19632.4|19644.4|19632.4|19638.4|19626.4|9
1738940960000|2025-02-07 15:09:20|19647.1|19635.1|19649.4|19637.4|19649.4|19637.4|19646.9|19634.9|3
1738940970000|2025-02-07 15:09:30|19649.2|19637.2|19649.6|19637.6|19650.7|19638.7|19648.2|19636.2|12
1738940980000|2025-02-07 15:09:40|19649.4|19637.4|19655.9|19643.9|19655.9|19643.9|19649.4|19637.4|5
1738940990000|2025-02-07 15:09:50|19655.7|19643.7|19656.9|19644.9|19657.1|19645.1|19654.6|19642.6|10
1738941000000|2025-02-07 15:10:00|19655.9|19643.9|19657.1|19645.1|19657.1|19645.1|19654.6|19642.6|11
1738941010000|2025-02-07 15:10:10|19657.3|19645.3|19656.5|19644.5|19657.7|19645.7|19652.7|19640.7|13
1738941020000|2025-02-07 15:10:20|19655.4|19643.4|19657.3|19645.3|19657.5|19645.5|19655.4|19643.4|24
1738941030000|2025-02-07 15:10:30|||||||||2
1738941040000|2025-02-07 15:10:40|19657.1|19645.1|19657.1|19645.1|19657.3|19645.3|19657.1|19645.1|17
1738941050000|2025-02-07 15:10:50|19657.3|19645.3|19657.3|19645.3|19657.3|19645.3|19657.3|19645.3|3
1738941060000|2025-02-07 15:11:00|19656.9|19644.9|19662.1|19650.1|19662.1|19650.1|19654.8|19642.8|84
1738941070000|2025-02-07 15:11:10|19661.1|19649.1|19662.3|19650.3|19662.3|19650.3|19659.8|19647.8|7
1738941080000|2025-02-07 15:11:20|19664.8|19652.8|19672.3|19660.3|19672.3|19660.3|19664.8|19652.8|7
1738941090000|2025-02-07 15:11:30|19670.2|19658.2|19672.1|19660.1|19674.6|19662.6|19670.2|19658.2|7
1738941100000|2025-02-07 15:11:40|19672.5|19660.5|19670|19658|19673.6|19661.6|19668.6|19656.6|10
1738941110000|2025-02-07 15:11:50|19667.7|19655.7|19664.2|19652.2|19667.9|19655.9|19662.7|19650.7|39
1738941120000|2025-02-07 15:12:00|19665.2|19653.2|19661.3|19649.3|19665.2|19653.2|19655.2|19643.2|11
1738941130000|2025-02-07 15:12:10|19661.5|19649.5|19666.5|19654.5|19670|19658|19660.2|19648.2|29
1738941140000|2025-02-07 15:12:20|19665.2|19653.2|19659|19647|19665.2|19653.2|19659|19647|7
1738941150000|2025-02-07 15:12:30|19657.7|19645.7|19669|19657|19670|19658|19657.7|19645.7|70
1738941160000|2025-02-07 15:12:40|19667.9|19655.9|19666.5|19654.5|19667.9|19655.9|19666.5|19654.5|10
1738941170000|2025-02-07 15:12:50|19667.5|19655.5|19667.9|19655.9|19669|19657|19667.5|19655.5|8
1738941180000|2025-02-07 15:13:00|19667.7|19655.7|19666.5|19654.5|19669.2|19657.2|19666.3|19654.3|6
1738941190000|2025-02-07 15:13:10|19665.2|19653.2|19669|19657|19670.2|19658.2|19665.2|19653.2|7
1738941200000|2025-02-07 15:13:20|19670|19658|19672.7|19660.7|19672.7|19660.7|19667.7|19655.7|5
1738941210000|2025-02-07 15:13:30|19672.5|19660.5|19674|19662|19675|19663|19672.5|19660.5|11
1738941220000|2025-02-07 15:13:40|19669|19657|19670|19658|19671.1|19659.1|19669|19657|6
1738941230000|2025-02-07 15:13:50|19669|19657|19670.2|19658.2|19672.5|19660.5|19669|19657|4
1738941240000|2025-02-07 15:14:00|19672.5|19660.5|19674|19662|19675.2|19663.2|19672.5|19660.5|4
1738941250000|2025-02-07 15:14:10|19675|19663|19672.9|19660.9|19676.1|19664.1|19672.9|19660.9|8
1738941260000|2025-02-07 15:14:20|19672.5|19660.5|19674.8|19662.8|19674.8|19662.8|19672.5|19660.5|25
1738941270000|2025-02-07 15:14:30|19674.6|19662.6|19672.1|19660.1|19675.9|19663.9|19672.1|19660.1|14
1738941280000|2025-02-07 15:14:40|19673.2|19661.2|19674.6|19662.6|19674.6|19662.6|19673.2|19661.2|3
1738941290000|2025-02-07 15:14:50|19673.2|19661.2|19672.3|19660.3|19673.2|19661.2|19672.1|19660.1|2
1738941300000|2025-02-07 15:15:00|19672.1|19660.1|19659.8|19647.8|19672.1|19660.1|19658.6|19646.6|33
1738941310000|2025-02-07 15:15:10|19658.7|19646.7|19660.2|19648.2|19661.1|19649.1|19658.7|19646.7|12
1738941320000|2025-02-07 15:15:20|19658.9|19646.9|19661.2|19649.2|19661.2|19649.2|19658.9|19646.9|2
1738941330000|2025-02-07 15:15:30|19660.2|19648.2|19656.4|19644.4|19660.2|19648.2|19655.4|19643.4|6
1738941340000|2025-02-07 15:15:40|19656.2|19644.2|19656|19644|19656.4|19644.4|19655|19643|6
1738941350000|2025-02-07 15:15:50|19654.8|19642.8|19653.9|19641.9|19654.8|19642.8|19651.2|19639.2|9
1738941360000|2025-02-07 15:16:00|19653.7|19641.7|19654.8|19642.8|19654.8|19642.8|19653.5|19641.5|0
1738941370000|2025-02-07 15:16:10|19658.3|19646.3|19657.3|19645.3|19658.3|19646.3|19657.3|19645.3|37
1738941380000|2025-02-07 15:16:20|19658.5|19646.5|19654.6|19642.6|19658.5|19646.5|19654.6|19642.6|4
1738941390000|2025-02-07 15:16:30|19654.8|19642.8|19649.6|19637.6|19656|19644|19648.5|19636.5|8
1738941400000|2025-02-07 15:16:40|19649.8|19637.8|19657.3|19645.3|19657.3|19645.3|19649.6|19637.6|4
1738941410000|2025-02-07 15:16:50|19655.8|19643.8|19661.2|19649.2|19661.2|19649.2|19651.2|19639.2|20
1738941420000|2025-02-07 15:17:00|19661.4|19649.4|19661|19649|19662.5|19650.5|19660|19648|2
1738941430000|2025-02-07 15:17:10|19661.2|19649.2|19661.2|19649.2|19661.2|19649.2|19661.2|19649.2|0
1738941440000|2025-02-07 15:17:20|19661.6|19649.6|19665.2|19653.2|19665.2|19653.2|19661.4|19649.4|7
1738941450000|2025-02-07 15:17:30|19665|19653|19670.4|19658.4|19677.9|19665.9|19665|19653|46
1738941460000|2025-02-07 15:17:40|19671.4|19659.4|19669.3|19657.3|19671.6|19659.6|19669.3|19657.3|3
1738941470000|2025-02-07 15:17:50|19666.8|19654.8|19671.8|19659.8|19671.8|19659.8|19666.8|19654.8|10
1738941480000|2025-02-07 15:18:00|19670.6|19658.6|19675.6|19663.6|19675.6|19663.6|19670.6|19658.6|6
1738941490000|2025-02-07 15:18:10|19676.6|19664.6|19671.6|19659.6|19676.6|19664.6|19671.6|19659.6|5
1738941500000|2025-02-07 15:18:20|19671.8|19659.8|19674.3|19662.3|19676.6|19664.6|19671.8|19659.8|20
1738941510000|2025-02-07 15:18:30|19675.4|19663.4|19676.8|19664.8|19676.8|19664.8|19675.4|19663.4|3
1738941530000|2025-02-07 15:18:50|19677.9|19665.9|19675.6|19663.6|19678.1|19666.1|19675.4|19663.4|5
1738941540000|2025-02-07 15:19:00|19675.4|19663.4|19666.8|19654.8|19675.4|19663.4|19666.8|19654.8|14
1738941550000|2025-02-07 15:19:10|19665.8|19653.8|19660.8|19648.8|19668.1|19656.1|19659.3|19647.3|32
1738941560000|2025-02-07 15:19:20|||||||||3
1738941570000|2025-02-07 15:19:30|19661|19649|19661|19649|19661|19649|19661|19649|0
1738941580000|2025-02-07 15:19:40|19663.3|19651.3|19662|19650|19663.3|19651.3|19662|19650|4
1738941590000|2025-02-07 15:19:50|19661|19649|19664.7|19652.7|19664.7|19652.7|19661|19649|3
1738941600000|2025-02-07 15:20:00|19663.5|19651.5|19662|19650|19663.5|19651.5|19662|19650|1
1738941610000|2025-02-07 15:20:10|19663.7|19651.7|19663.5|19651.5|19664.7|19652.7|19662.4|19650.4|6
1738941620000|2025-02-07 15:20:20|19662.2|19650.2|19662.2|19650.2|19663.5|19651.5|19662.2|19650.2|2
1738941630000|2025-02-07 15:20:30|19662|19650|19662|19650|19662|19650|19661|19649|0
1738941640000|2025-02-07 15:20:40|19659.5|19647.5|19659.7|19647.7|19660.8|19648.8|19659.5|19647.5|4
1738941650000|2025-02-07 15:20:50|19659.5|19647.5|19655.8|19643.8|19659.7|19647.7|19655.8|19643.8|2
1738941660000|2025-02-07 15:21:00|19655.6|19643.6|19658.5|19646.5|19658.5|19646.5|19654.5|19642.5|6
1738941670000|2025-02-07 15:21:10|19659.5|19647.5|19658.5|19646.5|19662.2|19650.2|19658.5|19646.5|8
1738941680000|2025-02-07 15:21:20|19659.5|19647.5|19662.2|19650.2|19662.2|19650.2|19659.5|19647.5|1
1738941690000|2025-02-07 15:21:30|19661.2|19649.2|19657.2|19645.2|19661.2|19649.2|19657.2|19645.2|16
1738941700000|2025-02-07 15:21:40|19658.3|19646.3|19657.2|19645.2|19658.5|19646.5|19656|19644|1
1738941710000|2025-02-07 15:21:50|19658.3|19646.3|19658.5|19646.5|19658.5|19646.5|19657.2|19645.2|4
1738941720000|2025-02-07 15:22:00|19658.4|19646.4|19651.3|19639.3|19658.4|19646.4|19649.7|19637.7|8
1738941730000|2025-02-07 15:22:10|19652.6|19640.6|19656.1|19644.1|19656.1|19644.1|19652.6|19640.6|7
1738941740000|2025-02-07 15:22:20|19656.3|19644.3|19657.4|19645.4|19657.4|19645.4|19656.1|19644.1|3
1738941750000|2025-02-07 15:22:30|19651.5|19639.5|19653.8|19641.8|19655.1|19643.1|19651.3|19639.3|11
1738941760000|2025-02-07 15:22:40|19651.3|19639.3|19648.6|19636.6|19652.4|19640.4|19648.6|19636.6|6
1738941770000|2025-02-07 15:22:50|19648.8|19636.8|19648.8|19636.8|19651.1|19639.1|19648.8|19636.8|1
1738941780000|2025-02-07 15:23:00|19651.1|19639.1|19651.1|19639.1|19651.1|19639.1|19651.1|19639.1|2
1738941790000|2025-02-07 15:23:10|19651.3|19639.3|19653.6|19641.6|19653.6|19641.6|19651.3|19639.3|2
1738941800000|2025-02-07 15:23:20|19653.4|19641.4|19653.4|19641.4|19653.4|19641.4|19653.4|19641.4|0
1738941810000|2025-02-07 15:23:30|19653.6|19641.6|19653.8|19641.8|19653.8|19641.8|19653.6|19641.6|4
1738941820000|2025-02-07 15:23:40|19653.6|19641.6|19650.5|19638.5|19653.6|19641.6|19650.5|19638.5|8
1738941830000|2025-02-07 15:23:50|19649.2|19637.2|19648|19636|19649.2|19637.2|19648|19636|5
1738941840000|2025-02-07 15:24:00|19646.7|19634.7|19647.8|19635.8|19653.8|19641.8|19646.7|19634.7|13
1738941850000|2025-02-07 15:24:10|19646.7|19634.7|19648.8|19636.8|19649.2|19637.2|19646.7|19634.7|9
1738941860000|2025-02-07 15:24:20|19649|19637|19651.7|19639.7|19651.7|19639.7|19649|19637|2
1738941870000|2025-02-07 15:24:30|19652.8|19640.8|19652.8|19640.8|19652.8|19640.8|19652.8|19640.8|2
1738941880000|2025-02-07 15:24:40|19651.7|19639.7|19651.7|19639.7|19652.8|19640.8|19651.7|19639.7|0
1738941890000|2025-02-07 15:24:50|19652.8|19640.8|19652.8|19640.8|19652.8|19640.8|19651.7|19639.7|3
1738941900000|2025-02-07 15:25:00|19651.7|19639.7|19651.5|19639.5|19651.7|19639.7|19651.5|19639.5|1
1738941910000|2025-02-07 15:25:10|19651.7|19639.7|19656.9|19644.9|19656.9|19644.9|19651.7|19639.7|30
1738941920000|2025-02-07 15:25:20|19655.9|19643.9|19654.4|19642.4|19655.9|19643.9|19654.4|19642.4|1
1738941930000|2025-02-07 15:25:30|19654.6|19642.6|19659.4|19647.4|19659.4|19647.4|19654.6|19642.6|19
1738941940000|2025-02-07 15:25:40|19659.6|19647.6|19659.6|19647.6|19659.6|19647.6|19658.2|19646.2|9
1738941950000|2025-02-07 15:25:50|19659.4|19647.4|19663.4|19651.4|19663.4|19651.4|19659.4|19647.4|6
1738941960000|2025-02-07 15:26:00|19664.4|19652.4|19663.4|19651.4|19667.1|19655.1|19663.4|19651.4|6
1738941970000|2025-02-07 15:26:10|19659.6|19647.6|19662.1|19650.1|19662.1|19650.1|19659.6|19647.6|10
1738941980000|2025-02-07 15:26:20|19663.6|19651.6|19664.4|19652.4|19664.6|19652.6|19663.6|19651.6|1
1738941990000|2025-02-07 15:26:30|19664.6|19652.6|19666.9|19654.9|19666.9|19654.9|19664.6|19652.6|2
1738942000000|2025-02-07 15:26:40|19664.8|19652.8|19665.7|19653.7|19666.9|19654.9|19664.6|19652.6|11
1738942010000|2025-02-07 15:26:50|19665.9|19653.9|19664.4|19652.4|19666.9|19654.9|19663.4|19651.4|5
1738942020000|2025-02-07 15:27:00|19664|19652|19665.3|19653.3|19665.5|19653.5|19663|19651|11
1738942030000|2025-02-07 15:27:10|19665.5|19653.5|19664.2|19652.2|19666.5|19654.5|19664.2|19652.2|1
1738942040000|2025-02-07 15:27:20|19665.5|19653.5|19669.2|19657.2|19670.3|19658.3|19665.5|19653.5|8
1738942050000|2025-02-07 15:27:30|19670.5|19658.5|19669.2|19657.2|19671.7|19659.7|19669|19657|9
1738942060000|2025-02-07 15:27:40|19667.8|19655.8|19668|19656|19668|19656|19666.7|19654.7|7
1738942070000|2025-02-07 15:27:50|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|19669|19657|0
1738942080000|2025-02-07 15:28:00|19670.3|19658.3|19668|19656|19670.5|19658.5|19666.7|19654.7|13
1738942090000|2025-02-07 15:28:10|19667.8|19655.8|19667.8|19655.8|19668|19656|19666.7|19654.7|7
1738942100000|2025-02-07 15:28:20|19666.7|19654.7|19669|19657|19669|19657|19666.5|19654.5|5
1738942110000|2025-02-07 15:28:30|19668.8|19656.8|19675.5|19663.5|19675.5|19663.5|19667.6|19655.6|19
1738942120000|2025-02-07 15:28:40|19676|19664|19676.7|19664.7|19676.9|19664.9|19676|19664|12
1738942130000|2025-02-07 15:28:50|19676.5|19664.5|19676.7|19664.7|19676.7|19664.7|19676.5|19664.5|4
1738942140000|2025-02-07 15:29:00|19678|19666|19676.7|19664.7|19678|19666|19676.5|19664.5|2
1738942150000|2025-02-07 15:29:10|19678|19666|19678|19666|19678|19666|19678|19666|2
1738942160000|2025-02-07 15:29:20|19676.7|19664.7|19675.4|19663.4|19678|19666|19675.3|19663.3|20
1738942170000|2025-02-07 15:29:30|19675.3|19663.3|19675.1|19663.1|19675.4|19663.4|19674.2|19662.2|11
1738942180000|2025-02-07 15:29:40|19674.9|19662.9|19673.8|19661.8|19675.1|19663.1|19673.8|19661.8|1
1738942190000|2025-02-07 15:29:50|19675.1|19663.1|19678.8|19666.8|19678.8|19666.8|19674.9|19662.9|6
1738942200000|2025-02-07 15:30:00|19677.7|19665.7|19678.8|19666.8|19678.8|19666.8|19676.3|19664.3|31
1738942220000|2025-02-07 15:30:20|19679.2|19667.2|19678.8|19666.8|19679.2|19667.2|19678.8|19666.8|24
1738942230000|2025-02-07 15:30:30|19679|19667|19679|19667|19679.2|19667.2|19679|19667|1
1738942240000|2025-02-07 15:30:40|19679.2|19667.2|19679.2|19667.2|19679.2|19667.2|19679.2|19667.2|21
1738942250000|2025-02-07 15:30:50|19676.7|19664.7|19674.2|19662.2|19676.7|19664.7|19671.7|19659.7|23
1738942260000|2025-02-07 15:31:00|19676.7|19664.7|19672.7|19660.7|19676.7|19664.7|19672.7|19660.7|11
1738942270000|2025-02-07 15:31:10|19672.9|19660.9|19661.9|19649.9|19672.9|19660.9|19660.2|19648.2|26
1738942280000|2025-02-07 15:31:20|19661.7|19649.7|19662.9|19650.9|19666.3|19654.3|19659.2|19647.2|18
1738942290000|2025-02-07 15:31:30|19665.2|19653.2|19666.5|19654.5|19666.5|19654.5|19665.2|19653.2|18
1738942300000|2025-02-07 15:31:40|19666.7|19654.7|19662.9|19650.9|19666.7|19654.7|19661.7|19649.7|6
1738942310000|2025-02-07 15:31:50|19664.2|19652.2|19669|19657|19669|19657|19664.2|19652.2|2
1738942320000|2025-02-07 15:32:00|19667.9|19655.9|19666.7|19654.7|19671.5|19659.5|19666.7|19654.7|11
1738942330000|2025-02-07 15:32:10|19666.9|19654.9|19666.5|19654.5|19666.9|19654.9|19666.5|19654.5|1
1738942340000|2025-02-07 15:32:20|19666.7|19654.7|19664.4|19652.4|19666.9|19654.9|19663.3|19651.3|7
1738942350000|2025-02-07 15:32:30|19666.7|19654.7|19661.9|19649.9|19666.9|19654.9|19661.9|19649.9|4
1738942360000|2025-02-07 15:32:40|19663.1|19651.1|19662.1|19650.1|19663.3|19651.3|19662.1|19650.1|0
1738942370000|2025-02-07 15:32:50|19661.9|19649.9|19659.6|19647.6|19661.9|19649.9|19657.1|19645.1|4
1738942380000|2025-02-07 15:33:00|19659.4|19647.4|19659.4|19647.4|19661.9|19649.9|19659.4|19647.4|5
1738942390000|2025-02-07 15:33:10|19659.6|19647.6|19659.6|19647.6|19662.1|19650.1|19659.6|19647.6|8
1738942400000|2025-02-07 15:33:20|19659.4|19647.4|19660|19648|19660.8|19648.8|19659.4|19647.4|56
1738942410000|2025-02-07 15:33:30|19659.8|19647.8|19659.8|19647.8|19659.8|19647.8|19657.5|19645.5|10
1738942420000|2025-02-07 15:33:40|19658.7|19646.7|19659.8|19647.8|19659.8|19647.8|19657.3|19645.3|2
1738942430000|2025-02-07 15:33:50|19658.9|19646.9|19657.7|19645.7|19658.9|19646.9|19657.7|19645.7|56
1738942440000|2025-02-07 15:34:00|19660.2|19648.2|19666.2|19654.2|19666.2|19654.2|19660|19648|33
1738942450000|2025-02-07 15:34:10|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|19666.4|19654.4|0
1738942460000|2025-02-07 15:34:20|19663.9|19651.9|19666.2|19654.2|19666.2|19654.2|19663.9|19651.9|6
1738942470000|2025-02-07 15:34:30|19667.7|19655.7|19667.9|19655.9|19670.2|19658.2|19667.7|19655.7|19
1738942480000|2025-02-07 15:34:40|19666.4|19654.4|19670.2|19658.2|19670.2|19658.2|19666.4|19654.4|7
1738942490000|2025-02-07 15:34:50|19669.1|19657.1|19669.1|19657.1|19669.1|19657.1|19669.1|19657.1|8
1738942500000|2025-02-07 15:35:00|19670.2|19658.2|19667.9|19655.9|19672.9|19660.9|19667.7|19655.7|8
1738942510000|2025-02-07 15:35:10|19668.1|19656.1|19670.2|19658.2|19670.4|19658.4|19668.1|19656.1|2
1738942520000|2025-02-07 15:35:20|19671.2|19659.2|19675.2|19663.2|19675.2|19663.2|19670.4|19658.4|8
1738942530000|2025-02-07 15:35:30|19675.6|19663.6|19679.1|19667.1|19679.1|19667.1|19675.6|19663.6|20
1738942540000|2025-02-07 15:35:40|19677.9|19665.9|19679.1|19667.1|19680.2|19668.2|19677.7|19665.7|13
1738942550000|2025-02-07 15:35:50|19678.9|19666.9|19672.7|19660.7|19678.9|19666.9|19672.7|19660.7|4
1738942560000|2025-02-07 15:36:00|19673.7|19661.7|19675.4|19663.4|19676.6|19664.6|19672.7|19660.7|4
1738942570000|2025-02-07 15:36:10|19676.4|19664.4|19676.4|19664.4|19677.7|19665.7|19676.4|19664.4|1
1738942580000|2025-02-07 15:36:20|19676.6|19664.6|19675.2|19663.2|19676.6|19664.6|19675.2|19663.2|1
1738942590000|2025-02-07 15:36:30|19672.8|19660.8|19675.8|19663.8|19675.8|19663.8|19672.8|19660.8|24
1738942600000|2025-02-07 15:36:40|19674.6|19662.6|19673.3|19661.3|19674.6|19662.6|19672.1|19660.1|28
1738942610000|2025-02-07 15:36:50|19672.1|19660.1|19669.6|19657.6|19672.1|19660.1|19669.6|19657.6|5
1738942620000|2025-02-07 15:37:00|19669.4|19657.4|19669.4|19657.4|19669.4|19657.4|19667.3|19655.3|13
1738942630000|2025-02-07 15:37:10|19669.2|19657.2|19672.1|19660.1|19672.1|19660.1|19668.3|19656.3|4
1738942640000|2025-02-07 15:37:20|19670.8|19658.8|19671.9|19659.9|19671.9|19659.9|19670.8|19658.8|2
1738942650000|2025-02-07 15:37:30|19670.8|19658.8|19671.9|19659.9|19672.1|19660.1|19670.8|19658.8|0
1738942660000|2025-02-07 15:37:40|19670.6|19658.6|19669.4|19657.4|19670.6|19658.6|19669.4|19657.4|5
1738942670000|2025-02-07 15:37:50|19669.2|19657.2|19664.2|19652.2|19669.2|19657.2|19664.2|19652.2|4
1738942680000|2025-02-07 15:38:00|19664.4|19652.4|19666.7|19654.7|19666.9|19654.9|19664.4|19652.4|10
1738942690000|2025-02-07 15:38:10|19667|19655|19668.3|19656.3|19668.3|19656.3|19667|19655|6
1738942700000|2025-02-07 15:38:20|19669.3|19657.3|19669.5|19657.5|19669.5|19657.5|19669.3|19657.3|4
1738942710000|2025-02-07 15:38:30|19667.4|19655.4|19667|19655|19667.4|19655.4|19667|19655|4
1738942720000|2025-02-07 15:38:40|19668.3|19656.3|19669.3|19657.3|19669.5|19657.5|19668.3|19656.3|2
1738942730000|2025-02-07 15:38:50|19669.5|19657.5|19669.5|19657.5|19669.5|19657.5|19669.3|19657.3|0
1738942740000|2025-02-07 15:39:00|19669.3|19657.3|19669.3|19657.3|19669.3|19657.3|19668.3|19656.3|6
1738942750000|2025-02-07 15:39:10|19669.5|19657.5|19671.2|19659.2|19673.3|19661.3|19669.3|19657.3|16
1738942760000|2025-02-07 15:39:20|19671|19659|19669.7|19657.7|19671|19659|19669.7|19657.7|2
1738942770000|2025-02-07 15:39:30|19668.7|19656.7|19667.4|19655.4|19668.7|19656.7|19667.2|19655.2|7
1738942780000|2025-02-07 15:39:40|19667.2|19655.2|19669.9|19657.9|19669.9|19657.9|19667.2|19655.2|10
1738942790000|2025-02-07 15:39:50|19671|19659|19672.2|19660.2|19672.2|19660.2|19671|19659|1
1738942800000|2025-02-07 15:40:00|19673.5|19661.5|19674.9|19662.9|19674.9|19662.9|19672.4|19660.4|3
1738942810000|2025-02-07 15:40:10|||||||||1
1738942820000|2025-02-07 15:40:20|19679.9|19667.9|19679.9|19667.9|19679.9|19667.9|19679.9|19667.9|15
1738942830000|2025-02-07 15:40:30|19684.9|19672.9|19682.4|19670.4|19684.9|19672.9|19682.2|19670.2|5
1738942840000|2025-02-07 15:40:40|19682.8|19670.8|19684.9|19672.9|19684.9|19672.9|19682.8|19670.8|3
1738942850000|2025-02-07 15:40:50|||||||||1
1738942860000|2025-02-07 15:41:00|19677.2|19665.2|19676.2|19664.2|19677.2|19665.2|19676.2|19664.2|39
1738942870000|2025-02-07 15:41:10|19676.6|19664.6|19688.3|19676.3|19688.3|19676.3|19676.6|19664.6|20
1738942880000|2025-02-07 15:41:20|19687.9|19675.9|19684.5|19672.5|19687.9|19675.9|19684.5|19672.5|7
1738942890000|2025-02-07 15:41:30|19684.3|19672.3|19684.5|19672.5|19685.8|19673.8|19684.3|19672.3|9
1738942900000|2025-02-07 15:41:40|19684.7|19672.7|19696.6|19684.6|19697.9|19685.9|19684.7|19672.7|33
1738942910000|2025-02-07 15:41:50|19696.8|19684.8|19691|19679|19696.8|19684.8|19690.8|19678.8|16
1738942920000|2025-02-07 15:42:00|19686.2|19674.2|19680.8|19668.8|19686.2|19674.2|19678.3|19666.3|64
1738942930000|2025-02-07 15:42:10|19681|19669|19683.3|19671.3|19683.3|19671.3|19681|19669|6
1738942940000|2025-02-07 15:42:20|19683.1|19671.1|19681.8|19669.8|19683.1|19671.1|19681.8|19669.8|1
1738942950000|2025-02-07 15:42:30|19678.3|19666.3|19680.8|19668.8|19680.8|19668.8|19678.3|19666.3|6
1738942960000|2025-02-07 15:42:40|19682|19670|19681|19669|19682|19670|19681|19669|1
1738942970000|2025-02-07 15:42:50|19682|19670|19680.8|19668.8|19682|19670|19678.3|19666.3|1
1738942980000|2025-02-07 15:43:00|19680.4|19668.4|19678.3|19666.3|19680.4|19668.4|19678.3|19666.3|3
1738942990000|2025-02-07 15:43:10|19679.3|19667.3|19679.5|19667.5|19679.5|19667.5|19679.3|19667.3|3
1738943010000|2025-02-07 15:43:30|19678.3|19666.3|19674.5|19662.5|19679.5|19667.5|19674.5|19662.5|8
1738943020000|2025-02-07 15:43:40|19675.8|19663.8|19676.8|19664.8|19677|19665|19675.8|19663.8|7
1738943030000|2025-02-07 15:43:50|19674.5|19662.5|19674.5|19662.5|19674.5|19662.5|19674.5|19662.5|2
1738943040000|2025-02-07 15:44:00|19674.7|19662.7|19669.9|19657.9|19674.7|19662.7|19669.9|19657.9|5
1738943050000|2025-02-07 15:44:10|19669.7|19657.7|19667.4|19655.4|19669.7|19657.7|19667.4|19655.4|2
1738943060000|2025-02-07 15:44:20|19667.2|19655.2|19667.2|19655.2|19667.2|19655.2|19667|19655|0
1738943070000|2025-02-07 15:44:30|19667.4|19655.4|19667.4|19655.4|19667.4|19655.4|19667.4|19655.4|0
1738943080000|2025-02-07 15:44:40|19668.5|19656.5|19669.7|19657.7|19669.7|19657.7|19668.3|19656.3|6
1738943090000|2025-02-07 15:44:50|19671|19659|19667.4|19655.4|19671|19659|19667.2|19655.2|4
1738943100000|2025-02-07 15:45:00|19667.2|19655.2|19667.4|19655.4|19667.4|19655.4|19667.2|19655.2|0
1738943110000|2025-02-07 15:45:10|19667.2|19655.2|19671|19659|19671.2|19659.2|19667.2|19655.2|6
1738943120000|2025-02-07 15:45:20|19672.2|19660.2|19672.4|19660.4|19672.4|19660.4|19671.2|19659.2|1
1738943130000|2025-02-07 15:45:30|19672.2|19660.2|19672.2|19660.2|19672.4|19660.4|19672.2|19660.2|1
1738943140000|2025-02-07 15:45:40|19672.4|19660.4|19673.7|19661.7|19673.7|19661.7|19672.4|19660.4|1
1738943150000|2025-02-07 15:45:50|19674.7|19662.7|19674.7|19662.7|19674.7|19662.7|19674.7|19662.7|0
1738943160000|2025-02-07 15:46:00|19673.7|19661.7|19672.4|19660.4|19673.7|19661.7|19672.4|19660.4|1
1738943180000|2025-02-07 15:46:20|19673.6|19661.6|19672.4|19660.4|19673.6|19661.6|19672.4|19660.4|5
1738943190000|2025-02-07 15:46:30|19672.6|19660.6|19672.4|19660.4|19672.6|19660.6|19672.4|19660.4|1
1738943200000|2025-02-07 15:46:40|19669.9|19657.9|19670.9|19658.9|19671.1|19659.1|19669.9|19657.9|5
1738943210000|2025-02-07 15:46:50|19672.2|19660.2|19672.2|19660.2|19672.2|19660.2|19672.2|19660.2|0
1738943220000|2025-02-07 15:47:00|||||||||1
1738943230000|2025-02-07 15:47:10|19670.7|19658.7|19669.5|19657.5|19670.7|19658.7|19667|19655|15
1738943240000|2025-02-07 15:47:20|19669.3|19657.3|19669.7|19657.7|19669.7|19657.7|19668.6|19656.6|1
1738943250000|2025-02-07 15:47:30|19670.7|19658.7|19670.7|19658.7|19670.7|19658.7|19669.7|19657.7|1
1738943260000|2025-02-07 15:47:40|19673.2|19661.2|19672|19660|19673.2|19661.2|19672|19660|2
1738943270000|2025-02-07 15:47:50|19671.8|19659.8|19686.8|19674.8|19686.8|19674.8|19671.8|19659.8|67
1738943280000|2025-02-07 15:48:00|19688.9|19676.9|19684.3|19672.3|19689.3|19677.3|19684.3|19672.3|6
1738943290000|2025-02-07 15:48:10|19684.1|19672.1|19687|19675|19687|19675|19684.1|19672.1|0
1738943300000|2025-02-07 15:48:20|19686.8|19674.8|19687|19675|19687|19675|19686.8|19674.8|0
1738943310000|2025-02-07 15:48:30|19686.8|19674.8|19686.8|19674.8|19686.8|19674.8|19686.8|19674.8|0
1738943320000|2025-02-07 15:48:40|19683.2|19671.2|19684.3|19672.3|19684.3|19672.3|19683.2|19671.2|7
1738943330000|2025-02-07 15:48:50|19683.2|19671.2|19683.2|19671.2|19683.2|19671.2|19682|19670|4
1738943340000|2025-02-07 15:49:00|19682|19670|19682.4|19670.4|19684.7|19672.7|19682|19670|18
1738943350000|2025-02-07 15:49:10|19674|19662|19675.1|19663.1|19675.3|19663.3|19674|19662|26
1738943360000|2025-02-07 15:49:20|19672.8|19660.8|19676.3|19664.3|19676.3|19664.3|19672.8|19660.8|11
1738943370000|2025-02-07 15:49:30|19675.5|19663.5|19674|19662|19675.5|19663.5|19673|19661|37
1738943380000|2025-02-07 15:49:40|19673|19661|19674.4|19662.4|19675.5|19663.5|19673|19661|2
1738943390000|2025-02-07 15:49:50|19674|19662|19669.4|19657.4|19674|19662|19669.4|19657.4|9
1738943400000|2025-02-07 15:50:00|19668.2|19656.2|19666.9|19654.9|19669.4|19657.4|19666.9|19654.9|17
1738943410000|2025-02-07 15:50:10|19668|19656|19664|19652|19668|19656|19663.2|19651.2|33
1738943420000|2025-02-07 15:50:20|19662.8|19650.8|19664|19652|19665.1|19653.1|19662.8|19650.8|5
1738943430000|2025-02-07 15:50:30|19665.3|19653.3|19664|19652|19665.5|19653.5|19664|19652|3
1738943440000|2025-02-07 15:50:40|19665.5|19653.5|19664|19652|19665.5|19653.5|19662.8|19650.8|4
1738943450000|2025-02-07 15:50:50|19664.2|19652.2|19666.3|19654.3|19666.3|19654.3|19664.2|19652.2|8
1738943460000|2025-02-07 15:51:00|19668.4|19656.4|19666.5|19654.5|19669|19657|19666.3|19654.3|2
1738943480000|2025-02-07 15:51:20|19665.3|19653.3|19666.5|19654.5|19666.5|19654.5|19665.3|19653.3|2
1738943500000|2025-02-07 15:51:40|19669|19657|19669|19657|19669|19657|19669|19657|5
1738943510000|2025-02-07 15:51:50|19671.5|19659.5|19674|19662|19674|19662|19671.5|19659.5|4
1738943520000|2025-02-07 15:52:00|19677.8|19665.8|19679|19667|19679|19667|19677.8|19665.8|5
1738943530000|2025-02-07 15:52:10|19678.8|19666.8|19681.3|19669.3|19681.3|19669.3|19677.8|19665.8|1
1738943540000|2025-02-07 15:52:20|19681.1|19669.1|19680.9|19668.9|19681.1|19669.1|19680.9|19668.9|3
1738943550000|2025-02-07 15:52:30|19681.1|19669.1|19681.1|19669.1|19682.4|19670.4|19680.9|19668.9|3
1738943560000|2025-02-07 15:52:40|19682.2|19670.2|19679.9|19667.9|19682.2|19670.2|19679.9|19667.9|1
1738943570000|2025-02-07 15:52:50|19677.6|19665.6|19677.6|19665.6|19677.6|19665.6|19677.6|19665.6|2
1738943580000|2025-02-07 15:53:00|19682.4|19670.4|19684.9|19672.9|19684.9|19672.9|19682.4|19670.4|9
1738943590000|2025-02-07 15:53:10|19682.8|19670.8|19677.6|19665.6|19682.8|19670.8|19677.6|19665.6|29
1738943600000|2025-02-07 15:53:20|19677.4|19665.4|19672.2|19660.2|19677.6|19665.6|19672.2|19660.2|29
1738943610000|2025-02-07 15:53:30|19672.4|19660.4|19669.5|19657.5|19672.4|19660.4|19664.7|19652.7|16
1738943620000|2025-02-07 15:53:40|19671.1|19659.1|19670.3|19658.3|19671.1|19659.1|19668.2|19656.2|12
1738943630000|2025-02-07 15:53:50|19669.3|19657.3|19672.2|19660.2|19672.2|19660.2|19669.3|19657.3|3
1738943640000|2025-02-07 15:54:00|19672.4|19660.4|19673.2|19661.2|19674.5|19662.5|19670.7|19658.7|10
1738943650000|2025-02-07 15:54:10|19673|19661|19672.2|19660.2|19673.2|19661.2|19672.2|19660.2|4
1738943660000|2025-02-07 15:54:20|19673.2|19661.2|19675.5|19663.5|19675.5|19663.5|19673.2|19661.2|1
1738943670000|2025-02-07 15:54:30|19674.5|19662.5|19668.4|19656.4|19674.5|19662.5|19666.3|19654.3|9
1738943680000|2025-02-07 15:54:40|19668.2|19656.2|19668.2|19656.2|19668.4|19656.4|19665.9|19653.9|8
1738943690000|2025-02-07 15:54:50|19666.1|19654.1|19663.6|19651.6|19666.1|19654.1|19658.2|19646.2|62
1738943700000|2025-02-07 15:55:00|19664.7|19652.7|19671.8|19659.8|19671.8|19659.8|19662.2|19650.2|5
1738943710000|2025-02-07 15:55:10|19672|19660|19670.7|19658.7|19672.2|19660.2|19668.2|19656.2|22
1738943720000|2025-02-07 15:55:20|19668.6|19656.6|19672|19660|19672|19660|19668.6|19656.6|2
1738943730000|2025-02-07 15:55:30|19677|19665|19678|19666|19678|19666|19675.7|19663.7|4
1738943740000|2025-02-07 15:55:40|19677|19665|19674.7|19662.7|19678|19666|19674.7|19662.7|4
1738943760000|2025-02-07 15:56:00|19674.6|19662.6|19674.5|19662.5|19674.6|19662.6|19674.5|19662.5|0
1738943770000|2025-02-07 15:56:10|19674.6|19662.6|19674.5|19662.5|19674.6|19662.6|19674.5|19662.5|4
1738943780000|2025-02-07 15:56:20|19669.6|19657.6|19674.6|19662.6|19674.6|19662.6|19668.6|19656.6|8
1738943790000|2025-02-07 15:56:30|19674.8|19662.8|19671.1|19659.1|19677.1|19665.1|19671.1|19659.1|30
1738943800000|2025-02-07 15:56:40|19669.8|19657.8|19669.6|19657.6|19669.8|19657.8|19669.6|19657.6|0
1738943810000|2025-02-07 15:56:50|19668.6|19656.6|19667.3|19655.3|19668.6|19656.6|19667.3|19655.3|1
1738943820000|2025-02-07 15:57:00|19666.1|19654.1|19663.6|19651.6|19667.1|19655.1|19662.5|19650.5|6
1738943830000|2025-02-07 15:57:10|||||||||1
1738943840000|2025-02-07 15:57:20|19663.4|19651.4|19661.1|19649.1|19664.6|19652.6|19661.1|19649.1|3
1738943850000|2025-02-07 15:57:30|19665.7|19653.7|19667.1|19655.1|19667.1|19655.1|19665.7|19653.7|6
1738943860000|2025-02-07 15:57:40|19666.1|19654.1|19670.7|19658.7|19670.7|19658.7|19664.6|19652.6|9
1738943870000|2025-02-07 15:57:50|19670.9|19658.9|19668.6|19656.6|19670.9|19658.9|19667.3|19655.3|7
1738943880000|2025-02-07 15:58:00|19669.6|19657.6|19671.1|19659.1|19671.1|19659.1|19669.6|19657.6|5
1738943890000|2025-02-07 15:58:10|19669.6|19657.6|19670.7|19658.7|19673.2|19661.2|19669.6|19657.6|4
1738943900000|2025-02-07 15:58:20|19669.6|19657.6|19660.7|19648.7|19669.6|19657.6|19660.7|19648.7|1
1738943910000|2025-02-07 15:58:30|19660.9|19648.9|19660.9|19648.9|19660.9|19648.9|19660.7|19648.7|0
1738943920000|2025-02-07 15:58:40|19661.9|19649.9|19667.1|19655.1|19667.1|19655.1|19660.7|19648.7|4
1738943930000|2025-02-07 15:58:50|19668.2|19656.2|19668.4|19656.4|19668.4|19656.4|19668.2|19656.2|2
1738943940000|2025-02-07 15:59:00|19669.4|19657.4|19670.7|19658.7|19670.7|19658.7|19667.3|19655.3|7
1738943950000|2025-02-07 15:59:10|19670.9|19658.9|19676.1|19664.1|19677.5|19665.5|19670.9|19658.9|12
1738943960000|2025-02-07 15:59:20|19675.9|19663.9|19678.4|19666.4|19678.4|19666.4|19675.7|19663.7|2
1738943970000|2025-02-07 15:59:30|19679.4|19667.4|19680.9|19668.9|19681.9|19669.9|19679.4|19667.4|4
1738943980000|2025-02-07 15:59:40|19679.8|19667.8|19681.9|19669.9|19683.2|19671.2|19679.8|19667.8|5
1738943990000|2025-02-07 15:59:50|19682.3|19670.3|19686.9|19674.9|19686.9|19674.9|19682.3|19670.3|18
1738944000000|2025-02-07 16:00:00|19685.9|19673.9|19677.1|19665.1|19685.9|19673.9|19677.1|19665.1|14
1738944010000|2025-02-07 16:00:10|19675.7|19663.7|19674.6|19662.6|19676.1|19664.1|19673.6|19661.6|26
1738944020000|2025-02-07 16:00:20|19673.6|19661.6|19676.1|19664.1|19678.4|19666.4|19673.6|19661.6|2
1738944030000|2025-02-07 16:00:30|19678.2|19666.2|19667.1|19655.1|19678.2|19666.2|19667.1|19655.1|6
1738944040000|2025-02-07 16:00:40|19667.5|19655.5|19670.7|19658.7|19670.7|19658.7|19667.5|19655.5|0
1738944050000|2025-02-07 16:00:50|19671.1|19659.1|19668.6|19656.6|19672.1|19660.1|19668.4|19656.4|2
1738944060000|2025-02-07 16:01:00|19668.4|19656.4|19663.6|19651.6|19669.6|19657.6|19663.4|19651.4|7
1738944070000|2025-02-07 16:01:10|19664.6|19652.6|19669|19657|19669|19657|19661.3|19649.3|9
1738944080000|2025-02-07 16:01:20|19670|19658|19670|19658|19670|19658|19667.5|19655.5|0
1738944090000|2025-02-07 16:01:30|19669|19657|19670|19658|19670|19658|19668.8|19656.8|2
1738944100000|2025-02-07 16:01:40|19671.1|19659.1|19663.2|19651.2|19671.1|19659.1|19662.1|19650.1|25
1738944110000|2025-02-07 16:01:50|19662.1|19650.1|19662.3|19650.3|19663.4|19651.4|19660.9|19648.9|5
1738944120000|2025-02-07 16:02:00|19661.1|19649.1|19661.1|19649.1|19661.1|19649.1|19659.8|19647.8|2
1738944130000|2025-02-07 16:02:10|19660.9|19648.9|19652.1|19640.1|19660.9|19648.9|19648.2|19636.2|7
1738944140000|2025-02-07 16:02:20|19643.2|19631.2|19648.2|19636.2|19649.4|19637.4|19643.2|19631.2|11
1738944150000|2025-02-07 16:02:30|19648|19636|19655.7|19643.7|19655.7|19643.7|19647.1|19635.1|14
1738944160000|2025-02-07 16:02:40|19658.2|19646.2|19660.7|19648.7|19664.2|19652.2|19658.2|19646.2|27
1738944170000|2025-02-07 16:02:50|19660.5|19648.5|19657.8|19645.8|19661.3|19649.3|19656.7|19644.7|3
1738944180000|2025-02-07 16:03:00|19656.7|19644.7|19649|19637|19656.7|19644.7|19649|19637|5
1738944190000|2025-02-07 16:03:10|19649.4|19637.4|19650.7|19638.7|19655.3|19643.3|19649.4|19637.4|10
1738944200000|2025-02-07 16:03:20|19651.9|19639.9|19649.4|19637.4|19651.9|19639.9|19649.2|19637.2|10
1738944210000|2025-02-07 16:03:30|19649.2|19637.2|19649.6|19637.6|19651.7|19639.7|19649.2|19637.2|10
1738944220000|2025-02-07 16:03:40|19649.4|19637.4|19651.9|19639.9|19652.1|19640.1|19649.2|19637.2|27
1738944240000|2025-02-07 16:04:00|19651.7|19639.7|19651.7|19639.7|19651.7|19639.7|19649.2|19637.2|9
1738944250000|2025-02-07 16:04:10|19651.9|19639.9|19656.7|19644.7|19656.7|19644.7|19651.9|19639.9|8
1738944260000|2025-02-07 16:04:20|19655.7|19643.7|19656.7|19644.7|19656.7|19644.7|19655.7|19643.7|4
1738944270000|2025-02-07 16:04:30|19658|19646|19660.7|19648.7|19661.7|19649.7|19658|19646|5
1738944280000|2025-02-07 16:04:40|19661.7|19649.7|19661.7|19649.7|19665.7|19653.7|19661.7|19649.7|3
1738944290000|2025-02-07 16:04:50|19664.2|19652.2|19662.1|19650.1|19665.7|19653.7|19662.1|19650.1|7
1738944300000|2025-02-07 16:05:00|19660.7|19648.7|19660.9|19648.9|19660.9|19648.9|19659.2|19647.2|8
1738944310000|2025-02-07 16:05:10|19661|19649|19659.6|19647.6|19664.4|19652.4|19659.6|19647.6|7
1738944320000|2025-02-07 16:05:20|19659.4|19647.4|19662.1|19650.1|19662.1|19650.1|19658.5|19646.5|2
1738944330000|2025-02-07 16:05:30|19660|19648|19649.4|19637.4|19660|19648|19649.4|19637.4|21
1738944340000|2025-02-07 16:05:40|19649.6|19637.6|19647.3|19635.3|19649.6|19637.6|19647.3|19635.3|24
1738944350000|2025-02-07 16:05:50|19649.4|19637.4|19647.1|19635.1|19649.4|19637.4|19647.1|19635.1|17
1738944360000|2025-02-07 16:06:00|19646.9|19634.9|19646.9|19634.9|19646.9|19634.9|19646.9|19634.9|21
1738944370000|2025-02-07 16:06:10|19641|19629|19639.6|19627.6|19641|19629|19638.5|19626.5|8
1738944380000|2025-02-07 16:06:20|19637.3|19625.3|19640.6|19628.6|19640.6|19628.6|19636.9|19624.9|10
1738944390000|2025-02-07 16:06:30|19641.9|19629.9|19640.6|19628.6|19641.9|19629.9|19638.1|19626.1|4
1738944400000|2025-02-07 16:06:40|19642.1|19630.1|19643.5|19631.5|19643.5|19631.5|19642.1|19630.1|5
1738944410000|2025-02-07 16:06:50|19644.6|19632.6|19649.6|19637.6|19649.6|19637.6|19644.6|19632.6|7
1738944420000|2025-02-07 16:07:00|19649.4|19637.4|19647.1|19635.1|19650.8|19638.8|19643.5|19631.5|11
1738944430000|2025-02-07 16:07:10|19647.3|19635.3|19648.5|19636.5|19649.6|19637.6|19647.3|19635.3|2
1738944440000|2025-02-07 16:07:20|19648.1|19636.1|19646|19634|19648.1|19636.1|19646|19634|5
1738944450000|2025-02-07 16:07:30|19645|19633|19646|19634|19646|19634|19644.8|19632.8|5
1738944460000|2025-02-07 16:07:40|19647.3|19635.3|19648.5|19636.5|19648.5|19636.5|19647.3|19635.3|3
1738944470000|2025-02-07 16:07:50|19649.8|19637.8|19648.5|19636.5|19649.8|19637.8|19648.5|19636.5|7
1738944480000|2025-02-07 16:08:00|19648.7|19636.7|19651.4|19639.4|19651.4|19639.4|19648.7|19636.7|5
1738944490000|2025-02-07 16:08:10|19650|19638|19643.7|19631.7|19651.2|19639.2|19643.7|19631.7|21
1738944500000|2025-02-07 16:08:20|19643.5|19631.5|19646.4|19634.4|19647.5|19635.5|19643.5|19631.5|6
1738944510000|2025-02-07 16:08:30|19645|19633|19645|19633|19645|19633|19645|19633|0
1738944520000|2025-02-07 16:08:40|19643.9|19631.9|19642.5|19630.5|19643.9|19631.9|19642.5|19630.5|6
1738944530000|2025-02-07 16:08:50|19642.3|19630.3|19642.5|19630.5|19642.5|19630.5|19642.3|19630.3|4
1738944550000|2025-02-07 16:09:10|19643.5|19631.5|19642.1|19630.1|19643.5|19631.5|19642.1|19630.1|16
1738944560000|2025-02-07 16:09:20|19642.3|19630.3|19642.1|19630.1|19642.3|19630.3|19641.9|19629.9|58
1738944570000|2025-02-07 16:09:30|19641.9|19629.9|19627.1|19615.1|19641.9|19629.9|19627.1|19615.1|20
1738944580000|2025-02-07 16:09:40|19627.5|19615.5|19627.1|19615.1|19627.5|19615.5|19627.1|19615.1|13
1738944590000|2025-02-07 16:09:50|19627.3|19615.3|19627.1|19615.1|19627.3|19615.3|19627.1|19615.1|13
1738944600000|2025-02-07 16:10:00|19627.3|19615.3|19618.9|19606.9|19627.3|19615.3|19618.9|19606.9|44
1738944610000|2025-02-07 16:10:10|19620|19608|19633.1|19621.1|19634.6|19622.6|19620|19608|32
1738944620000|2025-02-07 16:10:20|19633.5|19621.5|19633.5|19621.5|19635.6|19623.6|19633.1|19621.1|2
1738944630000|2025-02-07 16:10:30|19633.1|19621.1|19634.2|19622.2|19634.2|19622.2|19632.1|19620.1|4
1738944640000|2025-02-07 16:10:40|19634.4|19622.4|19638.3|19626.3|19639.6|19627.6|19634.4|19622.4|3
1738944650000|2025-02-07 16:10:50|19639.6|19627.6|19638.3|19626.3|19642.1|19630.1|19637.3|19625.3|6
1738944660000|2025-02-07 16:11:00|19638.5|19626.5|19637.1|19625.1|19639.8|19627.8|19636.9|19624.9|32
1738944670000|2025-02-07 16:11:10|||||||||10
1738944680000|2025-02-07 16:11:20|19636.9|19624.9|19637.1|19625.1|19638.1|19626.1|19636.9|19624.9|12
1738944690000|2025-02-07 16:11:30|19636.9|19624.9|19637.1|19625.1|19637.1|19625.1|19636.9|19624.9|13
1738944700000|2025-02-07 16:11:40|||||||||5
1738944710000|2025-02-07 16:11:50|19636.9|19624.9|19637.1|19625.1|19637.1|19625.1|19636.9|19624.9|4
1738944720000|2025-02-07 16:12:00|19636.9|19624.9|19637.1|19625.1|19637.1|19625.1|19636.9|19624.9|15
1738944730000|2025-02-07 16:12:10|19638.5|19626.5|19627.5|19615.5|19638.5|19626.5|19627.5|19615.5|25
1738944740000|2025-02-07 16:12:20|19628.7|19616.7|19630|19618|19631|19619|19628.5|19616.5|1
1738944750000|2025-02-07 16:12:30|19630.4|19618.4|19632.5|19620.5|19632.5|19620.5|19630.4|19618.4|4
1738944760000|2025-02-07 16:12:40|19632.3|19620.3|19630|19618|19632.3|19620.3|19629.8|19617.8|4
1738944770000|2025-02-07 16:12:50|19629.8|19617.8|19630|19618|19631|19619|19627.7|19615.7|5
1738944780000|2025-02-07 16:13:00|19632.1|19620.1|19631.2|19619.2|19632.5|19620.5|19631.2|19619.2|6
1738944790000|2025-02-07 16:13:10|19632.3|19620.3|19633.5|19621.5|19634.8|19622.8|19631.2|19619.2|6
1738944800000|2025-02-07 16:13:20|19633.7|19621.7|19628.5|19616.5|19634.8|19622.8|19627.8|19615.8|5
1738944810000|2025-02-07 16:13:30|19630|19618|19627.5|19615.5|19630|19618|19627.5|19615.5|0
1738944820000|2025-02-07 16:13:40|19627.6|19615.6|19633.9|19621.9|19635|19623|19627.5|19615.5|4
1738944830000|2025-02-07 16:13:50|19633.7|19621.7|19635.1|19623.1|19635.1|19623.1|19633.7|19621.7|1
1738944840000|2025-02-07 16:14:00|19634.9|19622.9|19624.8|19612.8|19634.9|19622.9|19622.3|19610.3|11
1738944850000|2025-02-07 16:14:10|19623.7|19611.7|19623.5|19611.5|19623.7|19611.7|19623.5|19611.5|2
1738944860000|2025-02-07 16:14:20|19622.4|19610.4|19624.7|19612.7|19624.7|19612.7|19622.2|19610.2|2
1738944870000|2025-02-07 16:14:30|19623.7|19611.7|19623.7|19611.7|19623.7|19611.7|19622.4|19610.4|1
1738944880000|2025-02-07 16:14:40|19623.9|19611.9|19624.9|19612.9|19624.9|19612.9|19623.5|19611.5|2
1738944890000|2025-02-07 16:14:50|19626.2|19614.2|19623.7|19611.7|19626.4|19614.4|19622.4|19610.4|4
1738944900000|2025-02-07 16:15:00|19624.7|19612.7|19627.4|19615.4|19627.4|19615.4|19623.9|19611.9|9
1738944920000|2025-02-07 16:15:20|19627.6|19615.6|19628.5|19616.5|19628.9|19616.9|19627.4|19615.4|4
1738944930000|2025-02-07 16:15:30|19628.9|19616.9|19632.4|19620.4|19633.5|19621.5|19628.9|19616.9|9
1738944940000|2025-02-07 16:15:40|19632.6|19620.6|19628.9|19616.9|19632.8|19620.8|19628.9|19616.9|23
1738944950000|2025-02-07 16:15:50|19630.1|19618.1|19622.4|19610.4|19630.3|19618.3|19622.2|19610.2|21
1738944960000|2025-02-07 16:16:00|19622.6|19610.6|19613.9|19601.9|19622.6|19610.6|19613.9|19601.9|19
1738944970000|2025-02-07 16:16:10|19614.9|19602.9|19619.9|19607.9|19620.1|19608.1|19614.9|19602.9|29
1738944980000|2025-02-07 16:16:20|19617.4|19605.4|19622.8|19610.8|19622.8|19610.8|19617.4|19605.4|13
1738944990000|2025-02-07 16:16:30|19622.4|19610.4|19621.4|19609.4|19625.3|19613.3|19621.4|19609.4|9
1738945000000|2025-02-07 16:16:40|19622.6|19610.6|19620.3|19608.3|19622.6|19610.6|19619.9|19607.9|2
1738945010000|2025-02-07 16:16:50|19618.9|19606.9|19617.8|19605.8|19619.3|19607.3|19617.6|19605.6|11
1738945020000|2025-02-07 16:17:00|19617.6|19605.6|19617.8|19605.8|19618.9|19606.9|19617.6|19605.6|55
1738945030000|2025-02-07 16:17:10|19619.9|19607.9|19617.8|19605.8|19620.1|19608.1|19617.8|19605.8|43
1738945040000|2025-02-07 16:17:20|19619.1|19607.1|19619.1|19607.1|19619.1|19607.1|19619.1|19607.1|1
1738945050000|2025-02-07 16:17:30|19618|19606|19620.3|19608.3|19621.4|19609.4|19617.8|19605.8|5
1738945060000|2025-02-07 16:17:40|19619.1|19607.1|19621.8|19609.8|19621.8|19609.8|19619.1|19607.1|7
1738945070000|2025-02-07 16:17:50|19623.9|19611.9|19622.8|19610.8|19624.3|19612.3|19622.8|19610.8|6
1738945080000|2025-02-07 16:18:00|19625.1|19613.1|19625.3|19613.3|19625.3|19613.3|19623.9|19611.9|7
1738945090000|2025-02-07 16:18:10|19625.7|19613.7|19627.6|19615.6|19629.1|19617.1|19625.7|19613.7|6
1738945100000|2025-02-07 16:18:20|19627.8|19615.8|19628.9|19616.9|19630.3|19618.3|19627.8|19615.8|11
1738945110000|2025-02-07 16:18:30|19629.1|19617.1|19625.3|19613.3|19630.1|19618.1|19625.3|19613.3|7
1738945120000|2025-02-07 16:18:40|19622.8|19610.8|19622.8|19610.8|19622.8|19610.8|19622.8|19610.8|6
1738945130000|2025-02-07 16:18:50|19621.8|19609.8|19620.3|19608.3|19621.8|19609.8|19620.3|19608.3|3
1738945140000|2025-02-07 16:19:00|19620.5|19608.5|19621.6|19609.6|19621.6|19609.6|19620.5|19608.5|5
1738945150000|2025-02-07 16:19:10|19622.6|19610.6|19617.6|19605.6|19622.6|19610.6|19617.6|19605.6|12
1738945160000|2025-02-07 16:19:20|19618.9|19606.9|19617.4|19605.4|19618.9|19606.9|19617.4|19605.4|10
1738945170000|2025-02-07 16:19:30|19617.2|19605.2|19622.2|19610.2|19622.2|19610.2|19617.2|19605.2|13
1738945180000|2025-02-07 16:19:40|19621.4|19609.4|19626.4|19614.4|19632.6|19620.6|19621|19609|11
1738945190000|2025-02-07 16:19:50|19627.4|19615.4|19626|19614|19627.4|19615.4|19624.9|19612.9|1
1738945200000|2025-02-07 16:20:00|19627|19615|19627.4|19615.4|19627.4|19615.4|19627|19615|4
1738945210000|2025-02-07 16:20:10|19627.2|19615.2|19629.9|19617.9|19629.9|19617.9|19627.2|19615.2|5
1738945220000|2025-02-07 16:20:20|19629.7|19617.7|19629.9|19617.9|19629.9|19617.9|19627.2|19615.2|9
1738945230000|2025-02-07 16:20:30|19629.7|19617.7|19629.9|19617.9|19629.9|19617.9|19629.7|19617.7|0
1738945240000|2025-02-07 16:20:40|19631.4|19619.4|19629.9|19617.9|19631.4|19619.4|19629.9|19617.9|8
1738945250000|2025-02-07 16:20:50|19627.4|19615.4|19627.2|19615.2|19627.4|19615.4|19626|19614|6
1738945260000|2025-02-07 16:21:00|19626.2|19614.2|19622.2|19610.2|19627.2|19615.2|19622.2|19610.2|7
1738945270000|2025-02-07 16:21:10|19622|19610|19619.7|19607.7|19622|19610|19619.7|19607.7|3
1738945280000|2025-02-07 16:21:20|19617.6|19605.6|19618.5|19606.5|19618.5|19606.5|19617.2|19605.2|4
1738945290000|2025-02-07 16:21:30|19622.4|19610.4|19622.2|19610.2|19622.4|19610.4|19622.2|19610.2|2
1738945300000|2025-02-07 16:21:40|19622.4|19610.4|19619.9|19607.9|19622.4|19610.4|19619.7|19607.7|20
1738945310000|2025-02-07 16:21:50|19619.5|19607.5|19618.5|19606.5|19619.9|19607.9|19618.3|19606.3|3
1738945320000|2025-02-07 16:22:00|19619.5|19607.5|19619.9|19607.9|19619.9|19607.9|19618.5|19606.5|3
1738945330000|2025-02-07 16:22:10|19618.9|19606.9|19622.2|19610.2|19622.2|19610.2|19618.5|19606.5|3
1738945340000|2025-02-07 16:22:20|19618.7|19606.7|19617.4|19605.4|19618.7|19606.7|19617|19605|11
1738945350000|2025-02-07 16:22:30|19617.2|19605.2|19619.7|19607.7|19619.9|19607.9|19617.2|19605.2|4
1738945360000|2025-02-07 16:22:40|19620.8|19608.8|19619.9|19607.9|19621|19609|19619.9|19607.9|2
1738945370000|2025-02-07 16:22:50|19619.7|19607.7|19617|19605|19619.7|19607.7|19616.8|19604.8|11
1738945380000|2025-02-07 16:23:00|||||||||3
1738945390000|2025-02-07 16:23:10|19617.2|19605.2|19617|19605|19618.5|19606.5|19617|19605|20
1738945400000|2025-02-07 16:23:20|19617.2|19605.2|19617.4|19605.4|19617.4|19605.4|19617.2|19605.2|7
1738945410000|2025-02-07 16:23:30|19617.2|19605.2|19618.8|19606.8|19619.9|19607.9|19617.2|19605.2|2
1738945420000|2025-02-07 16:23:40|19618.4|19606.4|19620.1|19608.1|19620.1|19608.1|19618.4|19606.4|1
1738945430000|2025-02-07 16:23:50|19619.9|19607.9|19620.1|19608.1|19620.1|19608.1|19619.9|19607.9|1
1738945440000|2025-02-07 16:24:00|19619.9|19607.9|19619.9|19607.9|19619.9|19607.9|19617.8|19605.8|9
1738945450000|2025-02-07 16:24:10|19619.5|19607.5|19618.8|19606.8|19619.9|19607.9|19618.4|19606.4|1
1738945460000|2025-02-07 16:24:20|19619.9|19607.9|19626.3|19614.3|19626.3|19614.3|19619.9|19607.9|39
1738945470000|2025-02-07 16:24:30|19627.4|19615.4|19624.9|19612.9|19631.3|19619.3|19624.9|19612.9|10
1738945480000|2025-02-07 16:24:40|19623.8|19611.8|19624.9|19612.9|19625.1|19613.1|19623.8|19611.8|0
1738945490000|2025-02-07 16:24:50|19625.1|19613.1|19625.1|19613.1|19625.1|19613.1|19625.1|19613.1|99
1738945500000|2025-02-07 16:25:00|19626.1|19614.1|19628.8|19616.8|19628.8|19616.8|19626.1|19614.1|4
1738945510000|2025-02-07 16:25:10|19627.8|19615.8|19628.6|19616.6|19629|19617|19626.3|19614.3|14
1738945520000|2025-02-07 16:25:20|19627.6|19615.6|19630.3|19618.3|19630.3|19618.3|19627.6|19615.6|16
1738945530000|2025-02-07 16:25:30|19629.2|19617.2|19630.3|19618.3|19630.5|19618.5|19628.8|19616.8|6
1738945540000|2025-02-07 16:25:40|19629.2|19617.2|19629.2|19617.2|19630.3|19618.3|19629.2|19617.2|1
1738945550000|2025-02-07 16:25:50|19628.8|19616.8|19625.3|19613.3|19629|19617|19625.3|19613.3|7
1738945560000|2025-02-07 16:26:00|19625.5|19613.5|19624.2|19612.2|19627.8|19615.8|19624.2|19612.2|5
1738945570000|2025-02-07 16:26:10|19625.3|19613.3|19625.5|19613.5|19625.5|19613.5|19624.2|19612.2|4
1738945580000|2025-02-07 16:26:20|19625.3|19613.3|19620.3|19608.3|19625.3|19613.3|19620.3|19608.3|6
1738945590000|2025-02-07 16:26:30|19620.5|19608.5|19621.7|19609.7|19622.8|19610.8|19620.5|19608.5|5
1738945600000|2025-02-07 16:26:40|19622.8|19610.8|19620.5|19608.5|19622.8|19610.8|19619.6|19607.6|9
1738945610000|2025-02-07 16:26:50|19619.2|19607.2|19620.3|19608.3|19620.5|19608.5|19619.2|19607.2|6
1738945620000|2025-02-07 16:27:00|19620.5|19608.5|19622.8|19610.8|19624|19612|19620.5|19608.5|3
1738945630000|2025-02-07 16:27:10|19621.5|19609.5|19621.7|19609.7|19622.8|19610.8|19620.5|19608.5|9
1738945650000|2025-02-07 16:27:30|19622.8|19610.8|19621.5|19609.5|19622.8|19610.8|19620.5|19608.5|1
1738945660000|2025-02-07 16:27:40|19620.5|19608.5|19620.5|19608.5|19621.5|19609.5|19620.5|19608.5|0
1738945670000|2025-02-07 16:27:50|19619.2|19607.2|19619.2|19607.2|19619.2|19607.2|19619.2|19607.2|7
1738945680000|2025-02-07 16:28:00|19620.3|19608.3|19618.2|19606.2|19620.5|19608.5|19618.2|19606.2|5
1738945690000|2025-02-07 16:28:10|19617.8|19605.8|19618.2|19606.2|19618.2|19606.2|19617.8|19605.8|5
1738945700000|2025-02-07 16:28:20|19619.4|19607.4|19619.2|19607.2|19619.4|19607.4|19619.2|19607.2|4
1738945710000|2025-02-07 16:28:30|19619.4|19607.4|19619.4|19607.4|19619.4|19607.4|19619.4|19607.4|1
1738945720000|2025-02-07 16:28:40|19619|19607|19618|19606|19619|19607|19618|19606|2
1738945730000|2025-02-07 16:28:50|19618.4|19606.4|19620.7|19608.7|19621.9|19609.9|19618.4|19606.4|3
1738945740000|2025-02-07 16:29:00|19619.6|19607.6|19618.2|19606.2|19620.7|19608.7|19618.2|19606.2|4
1738945760000|2025-02-07 16:29:20|||||||||3
1738945770000|2025-02-07 16:29:30|19618|19606|19617.8|19605.8|19618.2|19606.2|19617.8|19605.8|4
1738945780000|2025-02-07 16:29:40|19618|19606|19619|19607|19619.2|19607.2|19617.8|19605.8|2
1738945790000|2025-02-07 16:29:50|19619.2|19607.2|19619|19607|19620.3|19608.3|19618|19606|3
1738945800000|2025-02-07 16:30:00|19620.3|19608.3|19618|19606|19620.3|19608.3|19618|19606|1
1738945810000|2025-02-07 16:30:10|19620.3|19608.3|19620.5|19608.5|19620.5|19608.5|19620.3|19608.3|3
1738945820000|2025-02-07 16:30:20|19623|19611|19624|19612|19624.2|19612.2|19623|19611|4
1738945830000|2025-02-07 16:30:30|19625.1|19613.1|19625.3|19613.3|19626.5|19614.5|19625.1|19613.1|0
1738945840000|2025-02-07 16:30:40|19625.7|19613.7|19625.3|19613.3|19626.3|19614.3|19625.3|19613.3|3
1738945850000|2025-02-07 16:30:50|19623|19611|19624|19612|19625.3|19613.3|19623|19611|6
1738945860000|2025-02-07 16:31:00|19623|19611|19618|19606|19623|19611|19617.8|19605.8|4
1738945870000|2025-02-07 16:31:10|19620.5|19608.5|19621.7|19609.7|19624|19612|19620.5|19608.5|6
1738945880000|2025-02-07 16:31:20|19621.5|19609.5|19619.2|19607.2|19621.5|19609.5|19618.3|19606.3|5
1738945890000|2025-02-07 16:31:30|19618|19606|19618|19606|19618|19606|19617.8|19605.8|1
1738945900000|2025-02-07 16:31:40|19617.6|19605.6|19618|19606|19618|19606|19617.6|19605.6|5
1738945910000|2025-02-07 16:31:50|19617.9|19605.9|19620.4|19608.4|19620.8|19608.8|19617.9|19605.9|5
1738945920000|2025-02-07 16:32:00|19622.9|19610.9|19622.9|19610.9|19623.1|19611.1|19622.9|19610.9|6
1738945930000|2025-02-07 16:32:10|19620.6|19608.6|19621.9|19609.9|19621.9|19609.9|19619.4|19607.4|4
1738945940000|2025-02-07 16:32:20|19622.9|19610.9|19624.2|19612.2|19624.4|19612.4|19621.9|19609.9|4
1738945950000|2025-02-07 16:32:30|19624.4|19612.4|19626.7|19614.7|19626.7|19614.7|19624.2|19612.2|3
1738945960000|2025-02-07 16:32:40|19631.7|19619.7|19630.6|19618.6|19635.4|19623.4|19629.2|19617.2|12
1738945970000|2025-02-07 16:32:50|19632.9|19620.9|19633.1|19621.1|19634.2|19622.2|19632.9|19620.9|4
1738945980000|2025-02-07 16:33:00|19632.9|19620.9|19630.4|19618.4|19634.2|19622.2|19629.2|19617.2|6
1738945990000|2025-02-07 16:33:10|19632.5|19620.5|19636.7|19624.7|19636.7|19624.7|19632.5|19620.5|8
1738946000000|2025-02-07 16:33:20|19635.2|19623.2|19636.5|19624.5|19636.5|19624.5|19632.9|19620.9|2
1738946010000|2025-02-07 16:33:30|19635.4|19623.4|19634|19622|19635.4|19623.4|19634|19622|1
1738946020000|2025-02-07 16:33:40|19635|19623|19634|19622|19635|19623|19634|19622|0
1738946030000|2025-02-07 16:33:50|19632.7|19620.7|19632.9|19620.9|19632.9|19620.9|19632.7|19620.7|13
1738946040000|2025-02-07 16:34:00|19635|19623|19635.4|19623.4|19635.4|19623.4|19635|19623|6
1738946050000|2025-02-07 16:34:10|19636.7|19624.7|19634.2|19622.2|19636.7|19624.7|19634|19622|5
1738946060000|2025-02-07 16:34:20|19635.2|19623.2|19635.2|19623.2|19635.2|19623.2|19635.2|19623.2|1
1738946070000|2025-02-07 16:34:30|19635.4|19623.4|19635.2|19623.2|19635.4|19623.4|19634.2|19622.2|1
1738946080000|2025-02-07 16:34:40|19634.2|19622.2|19634.2|19622.2|19634.2|19622.2|19634|19622|1
1738946090000|2025-02-07 16:34:50|19634|19622|19632.7|19620.7|19634|19622|19631.5|19619.5|8
1738946100000|2025-02-07 16:35:00|19632.5|19620.5|19632.7|19620.7|19632.7|19620.7|19632.5|19620.5|0
1738946110000|2025-02-07 16:35:10|19630.4|19618.4|19627.9|19615.9|19630.4|19618.4|19627.9|19615.9|4
1738946120000|2025-02-07 16:35:20|19629.2|19617.2|19620.4|19608.4|19629.2|19617.2|19619.2|19607.2|6
1738946130000|2025-02-07 16:35:30|19619.2|19607.2|19620.4|19608.4|19620.4|19608.4|19619.2|19607.2|0
1738946140000|2025-02-07 16:35:40|19620.2|19608.2|19622.9|19610.9|19622.9|19610.9|19620.2|19608.2|4
1738946150000|2025-02-07 16:35:50|19624.2|19612.2|19624.2|19612.2|19625.2|19613.2|19622.9|19610.9|4
1738946160000|2025-02-07 16:36:00|19625.2|19613.2|19624|19612|19626.7|19614.7|19623.8|19611.8|3
1738946170000|2025-02-07 16:36:10|19622.7|19610.7|19620.6|19608.6|19622.7|19610.7|19620.4|19608.4|2
1738946180000|2025-02-07 16:36:20|19621.7|19609.7|19620.2|19608.2|19621.7|19609.7|19620.2|19608.2|1
1738946190000|2025-02-07 16:36:30|19618.8|19606.8|19617.7|19605.7|19618.8|19606.8|19617.7|19605.7|1
1738946200000|2025-02-07 16:36:40|||||||||2
1738946220000|2025-02-07 16:37:00|19617.9|19605.9|19609.2|19597.2|19617.9|19605.9|19609.2|19597.2|77
1738946230000|2025-02-07 16:37:10|19609.6|19597.6|19611.7|19599.7|19612.9|19600.9|19609.6|19597.6|3
1738946240000|2025-02-07 16:37:20|19610.6|19598.6|19617.1|19605.1|19617.1|19605.1|19609.2|19597.2|13
1738946250000|2025-02-07 16:37:30|19618.3|19606.3|19618.1|19606.1|19618.3|19606.3|19618.1|19606.1|2
1738946260000|2025-02-07 16:37:40|19620.6|19608.6|19623.1|19611.1|19623.1|19611.1|19620.6|19608.6|3
1738946270000|2025-02-07 16:37:50|19624.6|19612.6|19623.1|19611.1|19624.6|19612.6|19623.1|19611.1|1
1738946280000|2025-02-07 16:38:00|19623.3|19611.3|19623.1|19611.1|19624.6|19612.6|19623.1|19611.1|1
1738946290000|2025-02-07 16:38:10|19620.6|19608.6|19618.1|19606.1|19620.6|19608.6|19618.1|19606.1|4
1738946310000|2025-02-07 16:38:30|19618.3|19606.3|19618.1|19606.1|19618.3|19606.3|19618.1|19606.1|1
1738946320000|2025-02-07 16:38:40|19617.9|19605.9|19615.6|19603.6|19617.9|19605.9|19615.6|19603.6|2
1738946330000|2025-02-07 16:38:50|19615.4|19603.4|19615.6|19603.6|19615.6|19603.6|19615.4|19603.4|6
1738946340000|2025-02-07 16:39:00|19616.7|19604.7|19616.7|19604.7|19616.7|19604.7|19616.7|19604.7|3
1738946350000|2025-02-07 16:39:10|19615.6|19603.6|19617.9|19605.9|19617.9|19605.9|19615.6|19603.6|1
1738946360000|2025-02-07 16:39:20|||||||||2
1738946380000|2025-02-07 16:39:40|19620.4|19608.4|19616.7|19604.7|19620.4|19608.4|19616.7|19604.7|7
1738946390000|2025-02-07 16:39:50|||||||||1
1738946400000|2025-02-07 16:40:00|19616.5|19604.5|19612.9|19600.9|19616.5|19604.5|19610.2|19598.2|11
1738946410000|2025-02-07 16:40:10|19611.7|19599.7|19612.9|19600.9|19613.1|19601.1|19611.7|19599.7|7
1738946420000|2025-02-07 16:40:20|19613.1|19601.1|19614.2|19602.2|19615.4|19603.4|19613.1|19601.1|4
1738946430000|2025-02-07 16:40:30|19615.2|19603.2|19614|19602|19615.2|19603.2|19614|19602|7
1738946440000|2025-02-07 16:40:40|19614.2|19602.2|19612.9|19600.9|19614.2|19602.2|19612.7|19600.7|3
1738946450000|2025-02-07 16:40:50|19613.1|19601.1|19614.2|19602.2|19615.2|19603.2|19613.1|19601.1|3
1738946460000|2025-02-07 16:41:00|19614|19602|19614.2|19602.2|19614.2|19602.2|19613.1|19601.1|2
1738946470000|2025-02-07 16:41:10|19614.1|19602.1|19613.1|19601.1|19614.1|19602.1|19613.1|19601.1|1
1738946480000|2025-02-07 16:41:20|19614.1|19602.1|19614.1|19602.1|19614.1|19602.1|19614.1|19602.1|2
1738946490000|2025-02-07 16:41:30|19613.9|19601.9|19613.1|19601.1|19613.9|19601.9|19613.1|19601.1|0
1738946500000|2025-02-07 16:41:40|19615.4|19603.4|19615.4|19603.4|19615.4|19603.4|19615.4|19603.4|4
1738946510000|2025-02-07 16:41:50|19614.1|19602.1|19612.9|19600.9|19614.1|19602.1|19612.9|19600.9|3
1738946520000|2025-02-07 16:42:00|19609.3|19597.3|19612.9|19600.9|19612.9|19600.9|19608.9|19596.9|14
1738946530000|2025-02-07 16:42:10|19613.1|19601.1|19612.7|19600.7|19613.1|19601.1|19611.6|19599.6|2
1738946540000|2025-02-07 16:42:20|||||||||2
1738946550000|2025-02-07 16:42:30|19613.1|19601.1|19613.1|19601.1|19614.1|19602.1|19613.1|19601.1|3
1738946560000|2025-02-07 16:42:40|19615.6|19603.6|19616.6|19604.6|19616.6|19604.6|19615.6|19603.6|4
1738946570000|2025-02-07 16:42:50|19614.3|19602.3|19615.6|19603.6|19615.6|19603.6|19614.3|19602.3|10
1738946580000|2025-02-07 16:43:00|19615.4|19603.4|19610.6|19598.6|19615.4|19603.4|19610.4|19598.4|20
1738946590000|2025-02-07 16:43:10|19610.4|19598.4|19597.4|19585.4|19610.4|19598.4|19597|19585|117
1738946600000|2025-02-07 16:43:20|19598.5|19586.5|19598.5|19586.5|19598.5|19586.5|19598.5|19586.5|5
1738946610000|2025-02-07 16:43:30|19596|19584|19596|19584|19596|19584|19596|19584|2
1738946620000|2025-02-07 16:43:40|19598.5|19586.5|19599.9|19587.9|19599.9|19587.9|19598.5|19586.5|10
1738946630000|2025-02-07 16:43:50|19601|19589|19598.7|19586.7|19601|19589|19598.5|19586.5|2
1738946640000|2025-02-07 16:44:00|19598.5|19586.5|19601.2|19589.2|19601.2|19589.2|19597.4|19585.4|5
1738946650000|2025-02-07 16:44:10|19602.4|19590.4|19602.4|19590.4|19602.4|19590.4|19601.4|19589.4|10
1738946660000|2025-02-07 16:44:20|19602.2|19590.2|19601|19589|19603.5|19591.5|19601|19589|15
1738946670000|2025-02-07 16:44:30|19600.8|19588.8|19600.8|19588.8|19600.8|19588.8|19600.8|19588.8|8
1738946680000|2025-02-07 16:44:40|||||||||2
1738946690000|2025-02-07 16:44:50|||||||||2
1738946710000|2025-02-07 16:45:10|19599.5|19587.5|19598.3|19586.3|19599.5|19587.5|19597.2|19585.2|5
1738946720000|2025-02-07 16:45:20|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|8
1738946730000|2025-02-07 16:45:30|19600.4|19588.4|19600.6|19588.6|19600.6|19588.6|19599.5|19587.5|5
1738946740000|2025-02-07 16:45:40|19602|19590|19600.6|19588.6|19602|19590|19600.6|19588.6|2
1738946760000|2025-02-07 16:46:00|19600.8|19588.8|19598.1|19586.1|19600.8|19588.8|19598.1|19586.1|3
1738946780000|2025-02-07 16:46:20|19598.3|19586.3|19598.1|19586.1|19598.3|19586.3|19598.1|19586.1|1
1738946790000|2025-02-07 16:46:30|19598.3|19586.3|19595.8|19583.8|19598.3|19586.3|19595.6|19583.6|14
1738946800000|2025-02-07 16:46:40|||||||||1
1738946820000|2025-02-07 16:47:00|19598.3|19586.3|19598.3|19586.3|19598.3|19586.3|19598.3|19586.3|2
1738946830000|2025-02-07 16:47:10|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|9
1738946840000|2025-02-07 16:47:20|19595.6|19583.6|19595.6|19583.6|19595.6|19583.6|19595.6|19583.6|5
1738946850000|2025-02-07 16:47:30|19595.8|19583.8|19595.6|19583.6|19596|19584|19595.6|19583.6|9
1738946860000|2025-02-07 16:47:40|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|0
1738946870000|2025-02-07 16:47:50|19595.6|19583.6|19595.6|19583.6|19595.6|19583.6|19595.6|19583.6|0
1738946880000|2025-02-07 16:48:00|19595.4|19583.4|19595.6|19583.6|19595.6|19583.6|19595.4|19583.4|9
1738946890000|2025-02-07 16:48:10|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|19593.3|19581.3|7
1738946900000|2025-02-07 16:48:20|19595.6|19583.6|19597|19585|19598.1|19586.1|19595.6|19583.6|4
1738946910000|2025-02-07 16:48:30|19596.8|19584.8|19598.1|19586.1|19599.5|19587.5|19595.6|19583.6|2
1738946920000|2025-02-07 16:48:40|19599.5|19587.5|19598.5|19586.5|19599.5|19587.5|19598.5|19586.5|7
1738946930000|2025-02-07 16:48:50|19599.5|19587.5|19598.5|19586.5|19599.5|19587.5|19598.5|19586.5|0
1738946940000|2025-02-07 16:49:00|19598.3|19586.3|19598.3|19586.3|19598.5|19586.5|19598.3|19586.3|0
1738946950000|2025-02-07 16:49:10|19598.5|19586.5|19598.5|19586.5|19598.5|19586.5|19598.5|19586.5|0
1738946960000|2025-02-07 16:49:20|19599.5|19587.5|19603.3|19591.3|19603.3|19591.3|19599.5|19587.5|7
1738946970000|2025-02-07 16:49:30|19603.5|19591.5|19605.4|19593.4|19605.6|19593.6|19603.3|19591.3|22
1738946980000|2025-02-07 16:49:40|19605.6|19593.6|19603.1|19591.1|19605.6|19593.6|19603.1|19591.1|4
1738946990000|2025-02-07 16:49:50|19603.3|19591.3|19603.3|19591.3|19604.5|19592.5|19603.3|19591.3|15
1738947000000|2025-02-07 16:50:00|19603.5|19591.5|19605.9|19593.9|19606|19594|19603.5|19591.5|5
1738947010000|2025-02-07 16:50:10|19605.8|19593.8|19608.4|19596.4|19608.4|19596.4|19605.8|19593.8|6
1738947020000|2025-02-07 16:50:20|19608.2|19596.2|19608.2|19596.2|19608.2|19596.2|19608.1|19596.1|1
1738947030000|2025-02-07 16:50:30|19608.4|19596.4|19608.4|19596.4|19608.4|19596.4|19608.4|19596.4|1
1738947040000|2025-02-07 16:50:40|19610.5|19598.5|19610.7|19598.7|19610.7|19598.7|19610.5|19598.5|14
1738947050000|2025-02-07 16:50:50|19610.5|19598.5|19608.2|19596.2|19610.5|19598.5|19605.7|19593.7|7
1738947060000|2025-02-07 16:51:00|19609.3|19597.3|19613|19601|19614.3|19602.3|19608.2|19596.2|4
1738947070000|2025-02-07 16:51:10|19614.3|19602.3|19616.6|19604.6|19616.6|19604.6|19613|19601|7
1738947080000|2025-02-07 16:51:20|19615.5|19603.5|19618|19606|19620.7|19608.7|19615.5|19603.5|2
1738947090000|2025-02-07 16:51:30|19617|19605|19618.2|19606.2|19618.2|19606.2|19617|19605|4
1738947100000|2025-02-07 16:51:40|19617|19605|19617|19605|19617|19605|19615.7|19603.7|5
1738947110000|2025-02-07 16:51:50|19618|19606|19618.2|19606.2|19620.5|19608.5|19617|19605|4
1738947120000|2025-02-07 16:52:00|19620.7|19608.7|19619.5|19607.5|19620.7|19608.7|19619.5|19607.5|6
1738947130000|2025-02-07 16:52:10|19621.8|19609.8|19621.8|19609.8|19623|19611|19620.5|19608.5|2
1738947140000|2025-02-07 16:52:20|19623|19611|19623.2|19611.2|19623.2|19611.2|19623|19611|1
1738947150000|2025-02-07 16:52:30|19623|19611|19623.2|19611.2|19623.2|19611.2|19621.8|19609.8|9
1738947160000|2025-02-07 16:52:40|19625.3|19613.3|19625.7|19613.7|19625.7|19613.7|19623.2|19611.2|8
1738947170000|2025-02-07 16:52:50|19624.5|19612.5|19625.7|19613.7|19625.7|19613.7|19624.5|19612.5|1
1738947180000|2025-02-07 16:53:00|19625.5|19613.5|19625.9|19613.9|19625.9|19613.9|19624.5|19612.5|8
1738947190000|2025-02-07 16:53:10|19628|19616|19629.5|19617.5|19630.5|19618.5|19628|19616|6
1738947200000|2025-02-07 16:53:20|19628|19616|19628.2|19616.2|19628.2|19616.2|19628|19616|0
1738947210000|2025-02-07 16:53:30|||||||||2
1738947220000|2025-02-07 16:53:40|19630.3|19618.3|19630.7|19618.7|19630.7|19618.7|19629.5|19617.5|3
1738947240000|2025-02-07 16:54:00|19625.7|19613.7|19625.5|19613.5|19625.7|19613.7|19624.5|19612.5|10
1738947250000|2025-02-07 16:54:10|19627|19615|19625.5|19613.5|19627|19615|19625.5|19613.5|1
1738947260000|2025-02-07 16:54:20|19625.9|19613.9|19623|19611|19627|19615|19622|19610|5
1738947270000|2025-02-07 16:54:30|19623.2|19611.2|19620.7|19608.7|19623.2|19611.2|19620.7|19608.7|3
1738947280000|2025-02-07 16:54:40|||||||||4
1738947300000|2025-02-07 16:55:00|19622|19610|19620.7|19608.7|19622|19610|19620.7|19608.7|5
1738947310000|2025-02-07 16:55:10|||||||||3
1738947320000|2025-02-07 16:55:20|19619.5|19607.5|19620.5|19608.5|19620.5|19608.5|19619.5|19607.5|6
1738947330000|2025-02-07 16:55:30|19620.7|19608.7|19623.2|19611.2|19623.2|19611.2|19620.7|19608.7|6
1738947340000|2025-02-07 16:55:40|19624.5|19612.5|19624.5|19612.5|19624.5|19612.5|19624.3|19612.3|3
1738947350000|2025-02-07 16:55:50|19625.5|19613.5|19625.7|19613.7|19625.7|19613.7|19625.5|19613.5|0
1738947360000|2025-02-07 16:56:00|||||||||3
1738947370000|2025-02-07 16:56:10|19625.5|19613.5|19625.7|19613.7|19625.7|19613.7|19625.5|19613.5|6
1738947380000|2025-02-07 16:56:20|19625.5|19613.5|19630.9|19618.9|19631.1|19619.1|19625.5|19613.5|8
1738947390000|2025-02-07 16:56:30|19633|19621|19633.6|19621.6|19635.9|19623.9|19633|19621|4
1738947400000|2025-02-07 16:56:40|19635.7|19623.7|19626.3|19614.3|19635.7|19623.7|19626.3|19614.3|12
1738947410000|2025-02-07 16:56:50|19626.5|19614.5|19628.6|19616.6|19629.7|19617.7|19626.5|19614.5|1
1738947420000|2025-02-07 16:57:00|19631.1|19619.1|19632.4|19620.4|19632.4|19620.4|19631.1|19619.1|5
1738947430000|2025-02-07 16:57:10|19631.3|19619.3|19632.4|19620.4|19632.4|19620.4|19631.3|19619.3|0
1738947440000|2025-02-07 16:57:20|19631.3|19619.3|19628.6|19616.6|19631.3|19619.3|19628.6|19616.6|4
1738947450000|2025-02-07 16:57:30|||||||||1
1738947460000|2025-02-07 16:57:40|19631.1|19619.1|19629.7|19617.7|19631.1|19619.1|19629.7|19617.7|4
1738947470000|2025-02-07 16:57:50|19629.9|19617.9|19628.6|19616.6|19629.9|19617.9|19628.6|19616.6|2
1738947480000|2025-02-07 16:58:00|19623.4|19611.4|19622.4|19610.4|19623.4|19611.4|19621.1|19609.1|7
1738947490000|2025-02-07 16:58:10|19621.3|19609.3|19627.4|19615.4|19628.4|19616.4|19621.3|19609.3|3
1738947500000|2025-02-07 16:58:20|19628.4|19616.4|19626.1|19614.1|19632|19620|19626.1|19614.1|2
1738947510000|2025-02-07 16:58:30|19627.2|19615.2|19627.4|19615.4|19627.4|19615.4|19627.2|19615.2|1
1738947520000|2025-02-07 16:58:40|19628.4|19616.4|19631.1|19619.1|19631.1|19619.1|19628.4|19616.4|2
1738947530000|2025-02-07 16:58:50|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|2
1738947540000|2025-02-07 16:59:00|19631.1|19619.1|19633.4|19621.4|19634.9|19622.9|19631.1|19619.1|6
1738947550000|2025-02-07 16:59:10|19634.9|19622.9|19634.7|19622.7|19634.9|19622.9|19633.6|19621.6|4
1738947560000|2025-02-07 16:59:20|19634.9|19622.9|19629.8|19617.8|19634.9|19622.9|19628.8|19616.8|2
1738947570000|2025-02-07 16:59:30|19630.9|19618.9|19631.1|19619.1|19631.1|19619.1|19629.8|19617.8|2
1738947590000|2025-02-07 16:59:50|19629.8|19617.8|19630.9|19618.9|19630.9|19618.9|19628.6|19616.6|6
1738947600000|2025-02-07 17:00:00|19629.8|19617.8|19629.6|19617.6|19629.8|19617.8|19628.4|19616.4|5
1738947610000|2025-02-07 17:00:10|19630|19618|19635.9|19623.9|19635.9|19623.9|19630|19618|8
1738947620000|2025-02-07 17:00:20|19633.4|19621.4|19634.8|19622.8|19634.8|19622.8|19633.4|19621.4|7
1738947630000|2025-02-07 17:00:30|19635.9|19623.9|19634.8|19622.8|19635.9|19623.9|19634.6|19622.6|3
1738947640000|2025-02-07 17:00:40|19633.6|19621.6|19634.8|19622.8|19635.9|19623.9|19633.6|19621.6|2
1738947650000|2025-02-07 17:00:50|19635.9|19623.9|19634.6|19622.6|19636.1|19624.1|19634.4|19622.4|0
1738947660000|2025-02-07 17:01:00|19635.7|19623.7|19633.4|19621.4|19635.7|19623.7|19633.4|19621.4|9
1738947680000|2025-02-07 17:01:20|19632.1|19620.1|19631.9|19619.9|19633.2|19621.2|19631.1|19619.1|25
1738947690000|2025-02-07 17:01:30|19636.9|19624.9|19638|19626|19638.2|19626.2|19636.9|19624.9|14
1738947700000|2025-02-07 17:01:40|19635.9|19623.9|19641.9|19629.9|19641.9|19629.9|19635.7|19623.7|6
1738947710000|2025-02-07 17:01:50|19640.7|19628.7|19638.2|19626.2|19640.7|19628.7|19638.2|19626.2|2
1738947720000|2025-02-07 17:02:00|19640.3|19628.3|19634.2|19622.2|19640.7|19628.7|19634.2|19622.2|16
1738947730000|2025-02-07 17:02:10|19636.9|19624.9|19638.2|19626.2|19638.2|19626.2|19636.9|19624.9|1
1738947740000|2025-02-07 17:02:20|19638|19626|19638|19626|19638|19626|19638|19626|0
1738947750000|2025-02-07 17:02:30|19636.7|19624.7|19636.7|19624.7|19636.9|19624.9|19636.7|19624.7|3
1738947760000|2025-02-07 17:02:40|19636.5|19624.5|19631.9|19619.9|19636.5|19624.5|19631.7|19619.7|7
1738947770000|2025-02-07 17:02:50|19631.7|19619.7|19634.2|19622.2|19634.2|19622.2|19631.7|19619.7|7
1738947780000|2025-02-07 17:03:00|19633|19621|19631.7|19619.7|19633|19621|19630.7|19618.7|8
1738947790000|2025-02-07 17:03:10|19633|19621|19631.7|19619.7|19633|19621|19630.7|19618.7|2
1738947800000|2025-02-07 17:03:20|19630.7|19618.7|19630.3|19618.3|19631.7|19619.7|19630.3|19618.3|5
1738947810000|2025-02-07 17:03:30|19630.5|19618.5|19629.2|19617.2|19630.5|19618.5|19629.2|19617.2|4
1738947820000|2025-02-07 17:03:40|19626.9|19614.9|19616.7|19604.7|19626.9|19614.9|19616.7|19604.7|13
1738947830000|2025-02-07 17:03:50|||||||||5
1738947840000|2025-02-07 17:04:00|19617.8|19605.8|19616.9|19604.9|19617.8|19605.8|19616.7|19604.7|5
1738947850000|2025-02-07 17:04:10|19615.9|19603.9|19615.5|19603.5|19616.9|19604.9|19615.5|19603.5|1
1738947860000|2025-02-07 17:04:20|19616.7|19604.7|19616.7|19604.7|19616.7|19604.7|19616.7|19604.7|4
1738947870000|2025-02-07 17:04:30|19616.9|19604.9|19615.7|19603.7|19616.9|19604.9|19615.5|19603.5|1
1738947880000|2025-02-07 17:04:40|19616.5|19604.5|19618.2|19606.2|19619.2|19607.2|19616.5|19604.5|5
1738947900000|2025-02-07 17:05:00|19619.2|19607.2|19619.2|19607.2|19619.2|19607.2|19618.2|19606.2|4
1738947910000|2025-02-07 17:05:10|19616.9|19604.9|19620.3|19608.3|19620.5|19608.5|19616.9|19604.9|19
1738947920000|2025-02-07 17:05:20|19619|19607|19617.8|19605.8|19620.3|19608.3|19617.8|19605.8|7
1738947930000|2025-02-07 17:05:30|19619|19607|19618|19606|19619|19607|19616.7|19604.7|4
1738947940000|2025-02-07 17:05:40|19620.5|19608.5|19618|19606|19620.5|19608.5|19618|19606|4
1738947950000|2025-02-07 17:05:50|19619|19607|19620.5|19608.5|19620.5|19608.5|19619|19607|3
1738947960000|2025-02-07 17:06:00|19621.9|19609.9|19618|19606|19621.9|19609.9|19618|19606|4
1738947970000|2025-02-07 17:06:10|19618.2|19606.2|19620.5|19608.5|19621.5|19609.5|19618.2|19606.2|3
1738947980000|2025-02-07 17:06:20|19619.2|19607.2|19619.2|19607.2|19619.2|19607.2|19619.2|19607.2|3
1738947990000|2025-02-07 17:06:30|19619.4|19607.4|19619.4|19607.4|19619.4|19607.4|19619.4|19607.4|0
1738948000000|2025-02-07 17:06:40|19619.2|19607.2|19620.5|19608.5|19620.5|19608.5|19619.2|19607.2|0
1738948010000|2025-02-07 17:06:50|19623|19611|19623|19611|19623|19611|19623|19611|2
1738948020000|2025-02-07 17:07:00|19625.5|19613.5|19625.7|19613.7|19625.7|19613.7|19625.5|19613.5|4
1738948030000|2025-02-07 17:07:10|19623|19611|19620.5|19608.5|19623|19611|19620.5|19608.5|10
1738948040000|2025-02-07 17:07:20|19620.7|19608.7|19621.9|19609.9|19621.9|19609.9|19620.7|19608.7|5
1738948050000|2025-02-07 17:07:30|19620.7|19608.7|19620.5|19608.5|19621.9|19609.9|19620.5|19608.5|0
1738948060000|2025-02-07 17:07:40|19619.4|19607.4|19619.4|19607.4|19620.5|19608.5|19619.4|19607.4|4
1738948070000|2025-02-07 17:07:50|19619.2|19607.2|19619.4|19607.4|19620.5|19608.5|19618.2|19606.2|2
1738948080000|2025-02-07 17:08:00|19620.5|19608.5|19620.5|19608.5|19620.7|19608.7|19619.4|19607.4|0
1738948090000|2025-02-07 17:08:10|19621.9|19609.9|19624|19612|19624.4|19612.4|19621.9|19609.9|4
1738948100000|2025-02-07 17:08:20|19624.2|19612.2|19624.2|19612.2|19624.2|19612.2|19624.2|19612.2|0
1738948110000|2025-02-07 17:08:30|19623.2|19611.2|19620.7|19608.7|19623.2|19611.2|19620.7|19608.7|4
1738948120000|2025-02-07 17:08:40|19620.5|19608.5|19619.4|19607.4|19620.7|19608.7|19619.4|19607.4|4
1738948140000|2025-02-07 17:09:00|19618.3|19606.3|19618.3|19606.3|19618.3|19606.3|19618.3|19606.3|4
1738948150000|2025-02-07 17:09:10|19618.5|19606.5|19618.3|19606.3|19618.5|19606.5|19618.3|19606.3|105
1738948170000|2025-02-07 17:09:30|19618.1|19606.1|19615.8|19603.8|19618.1|19606.1|19615.8|19603.8|6
1738948180000|2025-02-07 17:09:40|19614.8|19602.8|19615.8|19603.8|19615.8|19603.8|19614.8|19602.8|5
1738948190000|2025-02-07 17:09:50|19614.4|19602.4|19614.6|19602.6|19614.6|19602.6|19613.3|19601.3|2
1738948200000|2025-02-07 17:10:00|19613.5|19601.5|19613.5|19601.5|19614.6|19602.6|19613.3|19601.3|3
1738948210000|2025-02-07 17:10:10|19614.6|19602.6|19609.6|19597.6|19614.6|19602.6|19609.6|19597.6|4
1738948220000|2025-02-07 17:10:20|19608.5|19596.5|19609.6|19597.6|19609.6|19597.6|19608.5|19596.5|1
1738948230000|2025-02-07 17:10:30|19608.3|19596.3|19611.9|19599.9|19611.9|19599.9|19608.3|19596.3|7
1738948240000|2025-02-07 17:10:40|19610.8|19598.8|19610.8|19598.8|19610.8|19598.8|19610.8|19598.8|0
1738948250000|2025-02-07 17:10:50|19611.9|19599.9|19610.8|19598.8|19611.9|19599.9|19610.8|19598.8|1
1738948260000|2025-02-07 17:11:00|19610.6|19598.6|19610.6|19598.6|19610.6|19598.6|19610.6|19598.6|0
1738948270000|2025-02-07 17:11:10|19608.3|19596.3|19608.3|19596.3|19608.5|19596.5|19608.3|19596.3|2
1738948280000|2025-02-07 17:11:20|19608.5|19596.5|19608.5|19596.5|19608.5|19596.5|19608.5|19596.5|2
1738948300000|2025-02-07 17:11:40|19606.4|19594.4|19608.5|19596.5|19608.5|19596.5|19606.4|19594.4|7
1738948310000|2025-02-07 17:11:50|19608.7|19596.7|19610.8|19598.8|19610.8|19598.8|19608.7|19596.7|8
1738948320000|2025-02-07 17:12:00|19609.8|19597.8|19613.3|19601.3|19613.3|19601.3|19609.8|19597.8|4
1738948330000|2025-02-07 17:12:10|19615.8|19603.8|19612.3|19600.3|19615.8|19603.8|19612.3|19600.3|2
1738948340000|2025-02-07 17:12:20|19612.1|19600.1|19611|19599|19612.3|19600.3|19611|19599|2
1738948350000|2025-02-07 17:12:30|19612.3|19600.3|19612.3|19600.3|19612.3|19600.3|19612.3|19600.3|15
1738948360000|2025-02-07 17:12:40|19613.5|19601.5|19613.5|19601.5|19614.8|19602.8|19613.5|19601.5|3
1738948370000|2025-02-07 17:12:50|19610.8|19598.8|19611|19599|19611|19599|19610.8|19598.8|6
1738948380000|2025-02-07 17:13:00|19613.5|19601.5|19615.8|19603.8|19616|19604|19613.3|19601.3|7
1738948390000|2025-02-07 17:13:10|19616|19604|19618.3|19606.3|19618.3|19606.3|19616|19604|2
1738948400000|2025-02-07 17:13:20|19615.8|19603.8|19616|19604|19616|19604|19615.8|19603.8|2
1738948410000|2025-02-07 17:13:30|||||||||1
1738948420000|2025-02-07 17:13:40|19615.8|19603.8|19615.8|19603.8|19615.8|19603.8|19615.8|19603.8|2
1738948430000|2025-02-07 17:13:50|19616|19604|19616|19604|19616|19604|19616|19604|1
1738948440000|2025-02-07 17:14:00|19618.1|19606.1|19613.5|19601.5|19618.1|19606.1|19612.3|19600.3|16
1738948450000|2025-02-07 17:14:10|19615.6|19603.6|19614.8|19602.8|19615.6|19603.6|19613.3|19601.3|5
1738948460000|2025-02-07 17:14:20|||||||||1
1738948470000|2025-02-07 17:14:30|19616|19604|19615.8|19603.8|19616|19604|19614.8|19602.8|1
1738948480000|2025-02-07 17:14:40|19616|19604|19616|19604|19616|19604|19616|19604|0
1738948490000|2025-02-07 17:14:50|19615.8|19603.8|19615.8|19603.8|19615.8|19603.8|19615.8|19603.8|0
1738948500000|2025-02-07 17:15:00|19616|19604|19618.5|19606.5|19618.5|19606.5|19616|19604|2
1738948510000|2025-02-07 17:15:10|19619.8|19607.8|19619.8|19607.8|19619.8|19607.8|19619.8|19607.8|2
1738948520000|2025-02-07 17:15:20|19618.3|19606.3|19620.8|19608.8|19620.8|19608.8|19618.3|19606.3|6
1738948530000|2025-02-07 17:15:30|19618.3|19606.3|19618.3|19606.3|19618.3|19606.3|19618.3|19606.3|6
1738948540000|2025-02-07 17:15:40|19620.8|19608.8|19623.3|19611.3|19623.3|19611.3|19620.8|19608.8|5
1738948550000|2025-02-07 17:15:50|19623.7|19611.7|19627.3|19615.3|19627.3|19615.3|19623.3|19611.3|6
1738948560000|2025-02-07 17:16:00|19626.9|19614.9|19627.3|19615.3|19628.3|19616.3|19625.8|19613.8|6
1738948570000|2025-02-07 17:16:10|19628.3|19616.3|19628.3|19616.3|19628.5|19616.5|19623.5|19611.5|17
1738948580000|2025-02-07 17:16:20|19625.8|19613.8|19623.3|19611.3|19626.9|19614.9|19623.3|19611.3|14
1738948590000|2025-02-07 17:16:30|19623.1|19611.1|19618.3|19606.3|19623.3|19611.3|19618.3|19606.3|6
1738948600000|2025-02-07 17:16:40|19616|19604|19608.5|19596.5|19616|19604|19608.5|19596.5|7
1738948610000|2025-02-07 17:16:50|19609.8|19597.8|19612.3|19600.3|19612.5|19600.5|19609.8|19597.8|9
1738948620000|2025-02-07 17:17:00|19611|19599|19613.3|19601.3|19613.3|19601.3|19611|19599|4
1738948630000|2025-02-07 17:17:10|19610|19598|19606|19594|19610|19598|19606|19594|22
1738948640000|2025-02-07 17:17:20|19607.1|19595.1|19606|19594|19607.1|19595.1|19606|19594|3
1738948650000|2025-02-07 17:17:30|19607.3|19595.3|19608.3|19596.3|19609.4|19597.4|19607.3|19595.3|6
1738948660000|2025-02-07 17:17:40|19609.4|19597.4|19608.3|19596.3|19609.4|19597.4|19608.3|19596.3|2
1738948670000|2025-02-07 17:17:50|19608.5|19596.5|19606|19594|19608.5|19596.5|19606|19594|16
1738948680000|2025-02-07 17:18:00|19607.3|19595.3|19603.9|19591.9|19607.3|19595.3|19603.5|19591.5|56
1738948690000|2025-02-07 17:18:10|19602.8|19590.8|19598.9|19586.9|19602.8|19590.8|19598.9|19586.9|15
1738948700000|2025-02-07 17:18:20|19597.8|19585.8|19596.4|19584.4|19597.8|19585.8|19596.2|19584.2|35
1738948710000|2025-02-07 17:18:30|19597.4|19585.4|19592.4|19580.4|19597.4|19585.4|19588.7|19576.7|37
1738948720000|2025-02-07 17:18:40|19592.2|19580.2|19591.2|19579.2|19592.4|19580.4|19591.2|19579.2|32
1738948730000|2025-02-07 17:18:50|19592.4|19580.4|19596|19584|19596|19584|19591.2|19579.2|5
1738948740000|2025-02-07 17:19:00|19597|19585|19596.2|19584.2|19598.5|19586.5|19596.2|19584.2|5
1738948760000|2025-02-07 17:19:20|19596|19584|19593.9|19581.9|19596|19584|19593.7|19581.7|4
1738948770000|2025-02-07 17:19:30|19590.1|19578.1|19591.2|19579.2|19591.2|19579.2|19590.1|19578.1|9
1738948780000|2025-02-07 17:19:40|19591.4|19579.4|19597.6|19585.6|19597.6|19585.6|19591.2|19579.2|9
1738948790000|2025-02-07 17:19:50|19598.7|19586.7|19598.7|19586.7|19598.9|19586.9|19598.7|19586.7|1
1738948800000|2025-02-07 17:20:00|19601.2|19589.2|19601.2|19589.2|19601.2|19589.2|19601.2|19589.2|3
1738948810000|2025-02-07 17:20:10|19601.4|19589.4|19598.7|19586.7|19601.4|19589.4|19598.7|19586.7|9
1738948820000|2025-02-07 17:20:20|19598.9|19586.9|19597.6|19585.6|19601.4|19589.4|19597.6|19585.6|6
1738948830000|2025-02-07 17:20:30|19596.6|19584.6|19600.1|19588.1|19600.1|19588.1|19596.4|19584.4|4
1738948840000|2025-02-07 17:20:40|19601.2|19589.2|19601.2|19589.2|19602.6|19590.6|19601.2|19589.2|2
1738948850000|2025-02-07 17:20:50|19601|19589|19598.9|19586.9|19601|19589|19598.7|19586.7|8
1738948860000|2025-02-07 17:21:00|19601.4|19589.4|19601.2|19589.2|19602.6|19590.6|19601.2|19589.2|6
1738948870000|2025-02-07 17:21:10|19597.8|19585.8|19598.7|19586.7|19598.7|19586.7|19597.6|19585.6|4
1738948880000|2025-02-07 17:21:20|19596.2|19584.2|19596.2|19584.2|19596.4|19584.4|19596.2|19584.2|4
1738948890000|2025-02-07 17:21:30|19596.4|19584.4|19596.4|19584.4|19596.4|19584.4|19596.2|19584.2|0
1738948900000|2025-02-07 17:21:40|19596.6|19584.6|19601.2|19589.2|19601.2|19589.2|19596.6|19584.6|8
1738948910000|2025-02-07 17:21:50|19602.2|19590.2|19601.2|19589.2|19603.7|19591.7|19601.2|19589.2|15
1738948920000|2025-02-07 17:22:00|19602.6|19590.6|19603.7|19591.7|19605.1|19593.1|19601.2|19589.2|7
1738948930000|2025-02-07 17:22:10|19604.7|19592.7|19603.7|19591.7|19606.2|19594.2|19603.7|19591.7|7
1738948940000|2025-02-07 17:22:20|19603.9|19591.9|19603.7|19591.7|19603.9|19591.9|19603.7|19591.7|0
1738948950000|2025-02-07 17:22:30|19605.1|19593.1|19605.1|19593.1|19605.1|19593.1|19604.9|19592.9|8
1738948960000|2025-02-07 17:22:40|19606.2|19594.2|19603.3|19591.3|19606.2|19594.2|19603.3|19591.3|4
1738948970000|2025-02-07 17:22:50|19604.7|19592.7|19598.5|19586.5|19604.7|19592.7|19598.3|19586.3|10
1738948980000|2025-02-07 17:23:00|19597|19585|19597|19585|19597.2|19585.2|19596|19584|3
1738948990000|2025-02-07 17:23:10|19596|19584|19596|19584|19596|19584|19596|19584|2
1738949000000|2025-02-07 17:23:20|19594.9|19582.9|19592|19580|19596|19584|19592|19580|14
1738949010000|2025-02-07 17:23:30|19593.1|19581.1|19588.3|19576.3|19593.1|19581.1|19588.3|19576.3|2
1738949020000|2025-02-07 17:23:40|19587.2|19575.2|19589.5|19577.5|19589.5|19577.5|19587.2|19575.2|6
1738949030000|2025-02-07 17:23:50|19589.7|19577.7|19590.8|19578.8|19590.8|19578.8|19589.5|19577.5|1
1738949040000|2025-02-07 17:24:00|19591|19579|19591.8|19579.8|19591.8|19579.8|19590.8|19578.8|3
1738949050000|2025-02-07 17:24:10|19592|19580|19593.3|19581.3|19593.3|19581.3|19592|19580|0
1738949060000|2025-02-07 17:24:20|19593.5|19581.5|19595.8|19583.8|19595.8|19583.8|19593.5|19581.5|5
1738949090000|2025-02-07 17:24:50|19593.5|19581.5|19593.5|19581.5|19593.5|19581.5|19593.5|19581.5|7
1738949100000|2025-02-07 17:25:00|19593.7|19581.7|19596|19584|19596|19584|19593.7|19581.7|3
1738949110000|2025-02-07 17:25:10|19595.8|19583.8|19593.5|19581.5|19595.8|19583.8|19593.5|19581.5|2
1738949120000|2025-02-07 17:25:20|19591|19579|19591|19579|19591|19579|19591|19579|4
1738949130000|2025-02-07 17:25:30|19592.2|19580.2|19592.2|19580.2|19592.2|19580.2|19592.2|19580.2|1
1738949140000|2025-02-07 17:25:40|19592.4|19580.4|19594.7|19582.7|19594.9|19582.9|19592.4|19580.4|6
1738949150000|2025-02-07 17:25:50|19593.5|19581.5|19593.5|19581.5|19593.5|19581.5|19592.4|19580.4|6
1738949160000|2025-02-07 17:26:00|19593.3|19581.3|19593.7|19581.7|19594.7|19582.7|19593.3|19581.3|2
1738949170000|2025-02-07 17:26:10|19596|19584|19598.5|19586.5|19598.5|19586.5|19594.7|19582.7|7
1738949180000|2025-02-07 17:26:20|19598.3|19586.3|19598.5|19586.5|19598.5|19586.5|19598.3|19586.3|7
1738949200000|2025-02-07 17:26:40|19597.2|19585.2|19597.2|19585.2|19597.2|19585.2|19597.2|19585.2|7
1738949210000|2025-02-07 17:26:50|19598.3|19586.3|19597.2|19585.2|19598.3|19586.3|19597|19585|1
1738949220000|2025-02-07 17:27:00|19598.3|19586.3|19597.2|19585.2|19598.3|19586.3|19597.2|19585.2|0
1738949230000|2025-02-07 17:27:10|19598.3|19586.3|19598.5|19586.5|19598.5|19586.5|19598.3|19586.3|2
1738949240000|2025-02-07 17:27:20|19598.3|19586.3|19597.2|19585.2|19598.5|19586.5|19597.2|19585.2|2
1738949250000|2025-02-07 17:27:30|19596.2|19584.2|19596|19584|19596.2|19584.2|19596|19584|5
1738949260000|2025-02-07 17:27:40|||||||||4
1738949270000|2025-02-07 17:27:50|19595.9|19583.9|19595.9|19583.9|19595.9|19583.9|19595.9|19583.9|0
1738949290000|2025-02-07 17:28:10|19596.1|19584.1|19595.9|19583.9|19598.2|19586.2|19595.9|19583.9|5
1738949300000|2025-02-07 17:28:20|19595.7|19583.7|19592.4|19580.4|19595.7|19583.7|19592.4|19580.4|11
1738949310000|2025-02-07 17:28:30|19593.4|19581.4|19593.4|19581.4|19593.4|19581.4|19593.4|19581.4|0
1738949320000|2025-02-07 17:28:40|19593.6|19581.6|19594.7|19582.7|19594.7|19582.7|19593.6|19581.6|3
1738949340000|2025-02-07 17:29:00|19597.2|19585.2|19595.7|19583.7|19598.2|19586.2|19595.7|19583.7|10
1738949350000|2025-02-07 17:29:10|19595.9|19583.9|19595.9|19583.9|19595.9|19583.9|19595.9|19583.9|3
1738949360000|2025-02-07 17:29:20|19589.9|19577.9|19588.8|19576.8|19590.9|19578.9|19588.8|19576.8|13
1738949370000|2025-02-07 17:29:30|19587.6|19575.6|19590.1|19578.1|19590.1|19578.1|19587.6|19575.6|6
1738949380000|2025-02-07 17:29:40|19589|19577|19588.8|19576.8|19590.1|19578.1|19588.8|19576.8|1
1738949390000|2025-02-07 17:29:50|19588.6|19576.6|19588.6|19576.6|19588.6|19576.6|19588.6|19576.6|5
1738949400000|2025-02-07 17:30:00|19587.6|19575.6|19588.6|19576.6|19588.6|19576.6|19587.4|19575.4|3
1738949410000|2025-02-07 17:30:10|19587.6|19575.6|19587.6|19575.6|19587.6|19575.6|19587.4|19575.4|4
1738949420000|2025-02-07 17:30:20|19588.6|19576.6|19587.4|19575.4|19589.9|19577.9|19587.4|19575.4|16
1738949430000|2025-02-07 17:30:30|19587.6|19575.6|19586.3|19574.3|19587.6|19575.6|19586.3|19574.3|6
1738949440000|2025-02-07 17:30:40|19585.3|19573.3|19587.6|19575.6|19588.8|19576.8|19585.3|19573.3|5
1738949450000|2025-02-07 17:30:50|19588.6|19576.6|19588.8|19576.8|19588.8|19576.8|19588.6|19576.6|0
1738949460000|2025-02-07 17:31:00|19588.6|19576.6|19588.8|19576.8|19588.8|19576.8|19588.6|19576.6|2
1738949480000|2025-02-07 17:31:20|19587.6|19575.6|19588.8|19576.8|19588.8|19576.8|19587.6|19575.6|8
1738949490000|2025-02-07 17:31:30|19587.6|19575.6|19587.6|19575.6|19587.6|19575.6|19587.6|19575.6|4
1738949510000|2025-02-07 17:31:50|19588.6|19576.6|19588.8|19576.8|19588.8|19576.8|19587.6|19575.6|7
1738949520000|2025-02-07 17:32:00|19588.6|19576.6|19588.8|19576.8|19588.8|19576.8|19588.6|19576.6|0
1738949530000|2025-02-07 17:32:10|||||||||1
1738949550000|2025-02-07 17:32:30|19587.4|19575.4|19586.3|19574.3|19587.6|19575.6|19586.3|19574.3|12
1738949560000|2025-02-07 17:32:40|19588.6|19576.6|19585.3|19573.3|19588.6|19576.6|19585.3|19573.3|12
1738949570000|2025-02-07 17:32:50|19586.3|19574.3|19586.3|19574.3|19586.3|19574.3|19586.3|19574.3|1
1738949580000|2025-02-07 17:33:00|||||||||2
1738949590000|2025-02-07 17:33:10|||||||||3
1738949600000|2025-02-07 17:33:20|19587.4|19575.4|19586.5|19574.5|19587.8|19575.8|19586.3|19574.3|10
1738949610000|2025-02-07 17:33:30|19586.7|19574.7|19586.7|19574.7|19587.8|19575.8|19586.5|19574.5|3
1738949620000|2025-02-07 17:33:40|||||||||1
1738949630000|2025-02-07 17:33:50|19586.5|19574.5|19584.2|19572.2|19586.5|19574.5|19584.2|19572.2|6
1738949640000|2025-02-07 17:34:00|19584|19572|19584|19572|19584|19572|19584|19572|1
1738949660000|2025-02-07 17:34:20|19584.2|19572.2|19580.3|19568.3|19585.3|19573.3|19580.3|19568.3|8
1738949670000|2025-02-07 17:34:30|19580.5|19568.5|19585.3|19573.3|19586.3|19574.3|19580.5|19568.5|18
1738949680000|2025-02-07 17:34:40|19586.3|19574.3|19586.7|19574.7|19586.7|19574.7|19586.3|19574.3|2
1738949690000|2025-02-07 17:34:50|19586.5|19574.5|19586.5|19574.5|19586.7|19574.7|19586.5|19574.5|3
1738949700000|2025-02-07 17:35:00|19586.7|19574.7|19586.7|19574.7|19586.7|19574.7|19586.7|19574.7|6
1738949710000|2025-02-07 17:35:10|19583.8|19571.8|19583|19571|19584|19572|19581.7|19569.7|9
1738949720000|2025-02-07 17:35:20|19584|19572|19581.5|19569.5|19584|19572|19581.5|19569.5|8
1738949730000|2025-02-07 17:35:30|19580.5|19568.5|19580.5|19568.5|19580.5|19568.5|19580.5|19568.5|3
1738949740000|2025-02-07 17:35:40|19582.8|19570.8|19581.5|19569.5|19582.8|19570.8|19581.5|19569.5|5
1738949750000|2025-02-07 17:35:50|19581.7|19569.7|19583|19571|19583|19571|19581.5|19569.5|2
1738949760000|2025-02-07 17:36:00|19581.7|19569.7|19581.7|19569.7|19581.7|19569.7|19581.7|19569.7|3
1738949770000|2025-02-07 17:36:10|19580.5|19568.5|19579.2|19567.2|19581.7|19569.7|19579.2|19567.2|16
1738949780000|2025-02-07 17:36:20|19581.5|19569.5|19581.7|19569.7|19581.7|19569.7|19580.5|19568.5|7
1738949790000|2025-02-07 17:36:30|19581.5|19569.5|19581.5|19569.5|19581.7|19569.7|19581.5|19569.5|6
1738949800000|2025-02-07 17:36:40|19581.7|19569.7|19579.2|19567.2|19581.7|19569.7|19579.2|19567.2|5
1738949810000|2025-02-07 17:36:50|19580.3|19568.3|19581.5|19569.5|19581.7|19569.7|19580.3|19568.3|4
1738949820000|2025-02-07 17:37:00|19581.7|19569.7|19581.7|19569.7|19581.7|19569.7|19581.7|19569.7|0
1738949830000|2025-02-07 17:37:10|19582.9|19570.9|19576.5|19564.5|19582.9|19570.9|19576.3|19564.3|33
1738949840000|2025-02-07 17:37:20|19576.7|19564.7|19574.2|19562.2|19576.7|19564.7|19574.2|19562.2|26
1738949850000|2025-02-07 17:37:30|19571.7|19559.7|19565.6|19553.6|19571.7|19559.7|19564.2|19552.2|16
1738949860000|2025-02-07 17:37:40|19566.9|19554.9|19569.4|19557.4|19569.4|19557.4|19566.9|19554.9|5
1738949870000|2025-02-07 17:37:50|19569.6|19557.6|19569.6|19557.6|19570.6|19558.6|19565.4|19553.4|6
1738949880000|2025-02-07 17:38:00|19570.8|19558.8|19574.4|19562.4|19574.4|19562.4|19570.8|19558.8|3
1738949890000|2025-02-07 17:38:10|19574.2|19562.2|19567.3|19555.3|19574.2|19562.2|19567.3|19555.3|25
1738949900000|2025-02-07 17:38:20|19568.3|19556.3|19568.7|19556.7|19569.8|19557.8|19568.3|19556.3|18
1738949910000|2025-02-07 17:38:30|19566.4|19554.4|19570.2|19558.2|19571|19559|19566.2|19554.2|2
1738949920000|2025-02-07 17:38:40|19570|19558|19571.2|19559.2|19571.2|19559.2|19570|19558|1
1738949930000|2025-02-07 17:38:50|19573.5|19561.5|19574.8|19562.8|19574.8|19562.8|19573.5|19561.5|6
1738949940000|2025-02-07 17:39:00|19582.3|19570.3|19582.5|19570.5|19582.5|19570.5|19582.3|19570.3|54
1738949950000|2025-02-07 17:39:10|19582.7|19570.7|19582.3|19570.3|19583.7|19571.7|19582.3|19570.3|3
1738949960000|2025-02-07 17:39:20|19582.5|19570.5|19584.8|19572.8|19584.8|19572.8|19582.5|19570.5|6
1738949970000|2025-02-07 17:39:30|19585|19573|19588.7|19576.7|19589.8|19577.8|19585|19573|18
1738949980000|2025-02-07 17:39:40|19590|19578|19596.2|19584.2|19598.5|19586.5|19590|19578|9
1738949990000|2025-02-07 17:39:50|19601|19589|19601.2|19589.2|19601.2|19589.2|19601|19589|6
1738950000000|2025-02-07 17:40:00|19602.3|19590.3|19601|19589|19602.3|19590.3|19600|19588|9
1738950010000|2025-02-07 17:40:10|19600|19588|19601|19589|19602.1|19590.1|19599.8|19587.8|11
1738950020000|2025-02-07 17:40:20|19602.1|19590.1|19602.3|19590.3|19602.3|19590.3|19602.1|19590.1|3
1738950030000|2025-02-07 17:40:30|19601.2|19589.2|19600.8|19588.8|19601.2|19589.2|19599.8|19587.8|3
1738950040000|2025-02-07 17:40:40|19602.3|19590.3|19600.4|19588.4|19604.2|19592.2|19600.4|19588.4|7
1738950050000|2025-02-07 17:40:50|19599|19587|19596.5|19584.5|19601.7|19589.7|19596.5|19584.5|41
1738950060000|2025-02-07 17:41:00|19595.6|19583.6|19596.7|19584.7|19596.7|19584.7|19595.6|19583.6|1
1738950070000|2025-02-07 17:41:10|19599.2|19587.2|19596.7|19584.7|19599.2|19587.2|19596.7|19584.7|4
1738950080000|2025-02-07 17:41:20|19595.6|19583.6|19595.6|19583.6|19595.6|19583.6|19595.6|19583.6|1
1738950090000|2025-02-07 17:41:30|19597.9|19585.9|19597.7|19585.7|19597.9|19585.9|19596.7|19584.7|45
1738950100000|2025-02-07 17:41:40|19596.7|19584.7|19597.7|19585.7|19597.7|19585.7|19596.7|19584.7|2
1738950110000|2025-02-07 17:41:50|19596.7|19584.7|19595.6|19583.6|19596.7|19584.7|19595.6|19583.6|3
1738950120000|2025-02-07 17:42:00|19596.7|19584.7|19600.4|19588.4|19600.4|19588.4|19595.6|19583.6|11
1738950130000|2025-02-07 17:42:10|19600.6|19588.6|19601.7|19589.7|19601.7|19589.7|19599.2|19587.2|0
1738950140000|2025-02-07 17:42:20|19602.5|19590.5|19603.8|19591.8|19603.8|19591.8|19602.5|19590.5|3
1738950150000|2025-02-07 17:42:30|19603.6|19591.6|19610|19598|19610|19598|19603.6|19591.6|9
1738950160000|2025-02-07 17:42:40|19609.8|19597.8|19609.8|19597.8|19610|19598|19609.6|19597.6|0
1738950170000|2025-02-07 17:42:50|19610.9|19598.9|19622.6|19610.6|19622.6|19610.6|19610.9|19598.9|63
1738950180000|2025-02-07 17:43:00|19622.4|19610.4|19622.4|19610.4|19622.4|19610.4|19620.9|19608.9|36
1738950190000|2025-02-07 17:43:10|19624.9|19612.9|19627.4|19615.4|19627.4|19615.4|19624.9|19612.9|9
1738950200000|2025-02-07 17:43:20|19626.3|19614.3|19637.4|19625.4|19637.6|19625.6|19626.3|19614.3|19
1738950210000|2025-02-07 17:43:30|19636.1|19624.1|19638.6|19626.6|19638.6|19626.6|19636.1|19624.1|6
1738950220000|2025-02-07 17:43:40|19637.6|19625.6|19632.4|19620.4|19637.6|19625.6|19632.4|19620.4|7
1738950230000|2025-02-07 17:43:50|19632.6|19620.6|19632.4|19620.4|19632.6|19620.6|19631.3|19619.3|4
1738950240000|2025-02-07 17:44:00|19633.6|19621.6|19634.9|19622.9|19634.9|19622.9|19632.4|19620.4|1
1738950250000|2025-02-07 17:44:10|19633.8|19621.8|19636.3|19624.3|19637.4|19625.4|19633.8|19621.8|2
1738950260000|2025-02-07 17:44:20|19634.9|19622.9|19632.4|19620.4|19634.9|19622.9|19632.4|19620.4|3
1738950270000|2025-02-07 17:44:30|19631.3|19619.3|19628.8|19616.8|19631.3|19619.3|19628.8|19616.8|3
1738950280000|2025-02-07 17:44:40|19626.3|19614.3|19624.2|19612.2|19626.3|19614.3|19624.2|19612.2|7
1738950290000|2025-02-07 17:44:50|19625.5|19613.5|19629.2|19617.2|19629.2|19617.2|19624.2|19612.2|3
1738950300000|2025-02-07 17:45:00|19629.4|19617.4|19629.2|19617.2|19631.7|19619.7|19629.2|19617.2|7
1738950310000|2025-02-07 17:45:10|19632.6|19620.6|19631.3|19619.3|19632.8|19620.8|19631.3|19619.3|5
1738950320000|2025-02-07 17:45:20|19631.7|19619.7|19631.3|19619.3|19633|19621|19630.3|19618.3|7
1738950330000|2025-02-07 17:45:30|19631.7|19619.7|19631.3|19619.3|19631.7|19619.7|19631.3|19619.3|0
1738950340000|2025-02-07 17:45:40|19630.5|19618.5|19631.3|19619.3|19632.8|19620.8|19630.5|19618.5|3
1738950350000|2025-02-07 17:45:50|19632.4|19620.4|19632.4|19620.4|19632.4|19620.4|19632.4|19620.4|2
1738950360000|2025-02-07 17:46:00|19632.6|19620.6|19628.8|19616.8|19632.6|19620.6|19628.6|19616.6|1
1738950370000|2025-02-07 17:46:10|19628.4|19616.4|19628.8|19616.8|19628.8|19616.8|19628.4|19616.4|1
1738950380000|2025-02-07 17:46:20|19627.4|19615.4|19627.4|19615.4|19627.4|19615.4|19627.4|19615.4|0
1738950390000|2025-02-07 17:46:30|19626.3|19614.3|19626.3|19614.3|19626.3|19614.3|19626.3|19614.3|3
1738950400000|2025-02-07 17:46:40|19627.4|19615.4|19627.4|19615.4|19627.4|19615.4|19626.3|19614.3|1
1738950410000|2025-02-07 17:46:50|19627.6|19615.6|19625.1|19613.1|19627.6|19615.6|19624|19612|4
1738950420000|2025-02-07 17:47:00|19625|19613|19626.3|19614.3|19626.3|19614.3|19623.8|19611.8|9
1738950430000|2025-02-07 17:47:10|19627.3|19615.3|19628.8|19616.8|19628.8|19616.8|19627.3|19615.3|14
1738950440000|2025-02-07 17:47:20|19629.8|19617.8|19630|19618|19631.3|19619.3|19628.8|19616.8|0
1738950450000|2025-02-07 17:47:30|19632.3|19620.3|19631.1|19619.1|19632.3|19620.3|19630.9|19618.9|2
1738950460000|2025-02-07 17:47:40|19630.9|19618.9|19630.9|19618.9|19630.9|19618.9|19630.9|19618.9|20
1738950470000|2025-02-07 17:47:50|19632.1|19620.1|19644.2|19632.2|19645.4|19633.4|19632.1|19620.1|13
1738950480000|2025-02-07 17:48:00|19645.2|19633.2|19651.3|19639.3|19651.3|19639.3|19645.2|19633.2|6
1738950490000|2025-02-07 17:48:10|19654.4|19642.4|19652.3|19640.3|19654.4|19642.4|19652.3|19640.3|8
1738950500000|2025-02-07 17:48:20|19651.3|19639.3|19647.7|19635.7|19651.3|19639.3|19647.7|19635.7|6
1738950510000|2025-02-07 17:48:30|19647.5|19635.5|19646.3|19634.3|19648.8|19636.8|19646.3|19634.3|2
1738950520000|2025-02-07 17:48:40|19645|19633|19643.8|19631.8|19645|19633|19643.8|19631.8|1
1738950530000|2025-02-07 17:48:50|19645|19633|19646.1|19634.1|19646.1|19634.1|19643.8|19631.8|3
1738950540000|2025-02-07 17:49:00|19647.1|19635.1|19645|19633|19647.1|19635.1|19645|19633|3
1738950550000|2025-02-07 17:49:10|19643.8|19631.8|19643.8|19631.8|19643.8|19631.8|19643.8|19631.8|4
1738950560000|2025-02-07 17:49:20|19642.7|19630.7|19642.7|19630.7|19642.7|19630.7|19642.7|19630.7|1
1738950570000|2025-02-07 17:49:30|19642.5|19630.5|19645.2|19633.2|19646.5|19634.5|19642.5|19630.5|2
1738950580000|2025-02-07 17:49:40|19646.3|19634.3|19643.8|19631.8|19646.5|19634.5|19643.6|19631.6|11
1738950590000|2025-02-07 17:49:50|19643.6|19631.6|19643.6|19631.6|19643.8|19631.8|19643.6|19631.6|4
1738950600000|2025-02-07 17:50:00|19640|19628|19637.3|19625.3|19641.1|19629.1|19637.3|19625.3|21
1738950610000|2025-02-07 17:50:10|19643.6|19631.6|19642.3|19630.3|19643.6|19631.6|19642.3|19630.3|2
1738950620000|2025-02-07 17:50:20|19642.1|19630.1|19648.4|19636.4|19648.4|19636.4|19642.1|19630.1|5
1738950630000|2025-02-07 17:50:30|19647.3|19635.3|19647.1|19635.1|19647.3|19635.3|19647.1|19635.1|12
1738950640000|2025-02-07 17:50:40|19646.9|19634.9|19644.8|19632.8|19646.9|19634.9|19644.8|19632.8|8
1738950650000|2025-02-07 17:50:50|19645.9|19633.9|19647.3|19635.3|19648.4|19636.4|19645.9|19633.9|5
1738950660000|2025-02-07 17:51:00|19645.9|19633.9|19647.3|19635.3|19647.3|19635.3|19645.9|19633.9|3
1738950670000|2025-02-07 17:51:10|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|0
1738950690000|2025-02-07 17:51:30|19647.3|19635.3|19645|19633|19647.3|19635.3|19645|19633|3
1738950710000|2025-02-07 17:51:50|19646.1|19634.1|19643.4|19631.4|19646.1|19634.1|19642.3|19630.3|4
1738950720000|2025-02-07 17:52:00|19642.3|19630.3|19640.9|19628.9|19642.3|19630.3|19638.6|19626.6|1
1738950730000|2025-02-07 17:52:10|19639.8|19627.8|19639.8|19627.8|19639.8|19627.8|19639.8|19627.8|0
1738950740000|2025-02-07 17:52:20|19638.4|19626.4|19638.4|19626.4|19638.4|19626.4|19638.4|19626.4|2
1738950750000|2025-02-07 17:52:30|19642.3|19630.3|19643.6|19631.6|19643.6|19631.6|19641.3|19629.3|2
1738950760000|2025-02-07 17:52:40|19643.4|19631.4|19641.3|19629.3|19643.8|19631.8|19641.3|19629.3|1
1738950770000|2025-02-07 17:52:50|19641.1|19629.1|19641.1|19629.1|19641.1|19629.1|19641.1|19629.1|0
1738950780000|2025-02-07 17:53:00|19640.9|19628.9|19646.7|19634.7|19646.7|19634.7|19640.9|19628.9|35
1738950790000|2025-02-07 17:53:10|19647.6|19635.6|19648.8|19636.8|19648.8|19636.8|19647.6|19635.6|10
1738950800000|2025-02-07 17:53:20|19648.6|19636.6|19648.6|19636.6|19648.6|19636.6|19648.6|19636.6|2
1738950810000|2025-02-07 17:53:30|19648.8|19636.8|19648.6|19636.6|19648.8|19636.8|19648.6|19636.6|8
1738950820000|2025-02-07 17:53:40|19647.4|19635.4|19647.4|19635.4|19647.4|19635.4|19647.4|19635.4|3
1738950830000|2025-02-07 17:53:50|||||||||1
1738950840000|2025-02-07 17:54:00|19647.2|19635.2|19647.4|19635.4|19647.4|19635.4|19647.2|19635.2|0
1738950850000|2025-02-07 17:54:10|19647.6|19635.6|19647.6|19635.6|19647.6|19635.6|19647.6|19635.6|6
1738950860000|2025-02-07 17:54:20|19648.6|19636.6|19647.6|19635.6|19648.6|19636.6|19647.6|19635.6|20
1738950870000|2025-02-07 17:54:30|19648.6|19636.6|19648.6|19636.6|19648.8|19636.8|19646.5|19634.5|37
1738950880000|2025-02-07 17:54:40|19648.8|19636.8|19653|19641|19657.6|19645.6|19648.6|19636.6|25
1738950890000|2025-02-07 17:54:50|19655.5|19643.5|19654|19642|19655.5|19643.5|19653|19641|0
1738950900000|2025-02-07 17:55:00|19653|19641|19659|19647|19659|19647|19653|19641|10
1738950910000|2025-02-07 17:55:10|19659.2|19647.2|19658|19646|19660.5|19648.5|19658|19646|4
1738950920000|2025-02-07 17:55:20|19656.9|19644.9|19655.3|19643.3|19658|19646|19655.3|19643.3|1
1738950930000|2025-02-07 17:55:30|19655.5|19643.5|19650.5|19638.5|19655.5|19643.5|19649.2|19637.2|4
1738950940000|2025-02-07 17:55:40|19651.5|19639.5|19657.8|19645.8|19658|19646|19651.5|19639.5|3
1738950950000|2025-02-07 17:55:50|19658|19646|19654|19642|19658|19646|19654|19642|1
1738950960000|2025-02-07 17:56:00|19653|19641|19656.5|19644.5|19658|19646|19653|19641|5
1738950970000|2025-02-07 17:56:10|19657.6|19645.6|19657.8|19645.8|19659|19647|19657.6|19645.6|5
1738950980000|2025-02-07 17:56:20|19665.3|19653.3|19661.3|19649.3|19665.3|19653.3|19661.3|19649.3|17
1738950990000|2025-02-07 17:56:30|19662.5|19650.5|19672.3|19660.3|19674.8|19662.8|19662.5|19650.5|8
1738951000000|2025-02-07 17:56:40|19671.1|19659.1|19672.3|19660.3|19672.3|19660.3|19671.1|19659.1|2
1738951010000|2025-02-07 17:56:50|19672.1|19660.1|19668.6|19656.6|19672.1|19660.1|19668.6|19656.6|3
1738951020000|2025-02-07 17:57:00|19667.5|19655.5|19667.3|19655.3|19667.5|19655.5|19665|19653|8
1738951030000|2025-02-07 17:57:10|19665.2|19653.2|19665|19653|19665.2|19653.2|19665|19653|1
1738951040000|2025-02-07 17:57:20|19664.8|19652.8|19664.8|19652.8|19664.8|19652.8|19664.8|19652.8|2
1738951050000|2025-02-07 17:57:30|||||||||2
1738951060000|2025-02-07 17:57:40|19664.6|19652.6|19668.6|19656.6|19669.8|19657.8|19662.5|19650.5|6
1738951070000|2025-02-07 17:57:50|19669.6|19657.6|19668.6|19656.6|19669.6|19657.6|19668.6|19656.6|0
1738951080000|2025-02-07 17:58:00|19668.4|19656.4|19664.6|19652.6|19668.4|19656.4|19663.6|19651.6|5
1738951090000|2025-02-07 17:58:10|19662.5|19650.5|19661.1|19649.1|19663.6|19651.6|19660|19648|2
1738951100000|2025-02-07 17:58:20|19653.6|19641.6|19654.8|19642.8|19654.8|19642.8|19653.6|19641.6|46
1738951110000|2025-02-07 17:58:30|19655.9|19643.9|19654.6|19642.6|19655.9|19643.9|19654.6|19642.6|0
1738951120000|2025-02-07 17:58:40|19653.6|19641.6|19655|19643|19656.1|19644.1|19653.6|19641.6|11
1738951130000|2025-02-07 17:58:50|19653.8|19641.8|19651.5|19639.5|19656.1|19644.1|19651.5|19639.5|5
1738951140000|2025-02-07 17:59:00|19654|19642|19651.5|19639.5|19654|19642|19651.5|19639.5|2
1738951150000|2025-02-07 17:59:10|19651.3|19639.3|19651.5|19639.5|19651.5|19639.5|19651.3|19639.3|0
1738951160000|2025-02-07 17:59:20|19647.9|19635.9|19649|19637|19651.3|19639.3|19647.9|19635.9|7
1738951170000|2025-02-07 17:59:30|19650|19638|19650|19638|19650|19638|19650|19638|0
1738951180000|2025-02-07 17:59:40|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|19650.2|19638.2|0
1738951190000|2025-02-07 17:59:50|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|19647.9|19635.9|2
1738951200000|2025-02-07 18:00:00|19645.6|19633.6|19647.7|19635.7|19647.7|19635.7|19645.6|19633.6|4
1738951210000|2025-02-07 18:00:10|19648.8|19636.8|19651.5|19639.5|19652.9|19640.9|19648.8|19636.8|6
1738951220000|2025-02-07 18:00:20|19650.4|19638.4|19654|19642|19654.2|19642.2|19650.4|19638.4|4
1738951230000|2025-02-07 18:00:30|19654.2|19642.2|19650.8|19638.8|19654.2|19642.2|19650.8|19638.8|8
1738951240000|2025-02-07 18:00:40|19651.7|19639.7|19652.9|19640.9|19652.9|19640.9|19650.6|19638.6|1
1738951250000|2025-02-07 18:00:50|19651.9|19639.9|19651.9|19639.9|19651.9|19639.9|19651.9|19639.9|4
1738951260000|2025-02-07 18:01:00|19651.7|19639.7|19648.1|19636.1|19651.7|19639.7|19647.9|19635.9|3
1738951270000|2025-02-07 18:01:10|19649.2|19637.2|19646.9|19634.9|19649.2|19637.2|19646.9|19634.9|2
1738951280000|2025-02-07 18:01:20|19645.4|19633.4|19647.9|19635.9|19647.9|19635.9|19644.4|19632.4|6
1738951310000|2025-02-07 18:01:50|19646.9|19634.9|19647.9|19635.9|19649|19637|19646.9|19634.9|3
1738951320000|2025-02-07 18:02:00|19648.1|19636.1|19649.2|19637.2|19649.2|19637.2|19648.1|19636.1|2
1738951330000|2025-02-07 18:02:10|19646.9|19634.9|19648.1|19636.1|19649.2|19637.2|19646.9|19634.9|3
1738951340000|2025-02-07 18:02:20|19647.9|19635.9|19645.6|19633.6|19647.9|19635.9|19645.4|19633.4|4
1738951350000|2025-02-07 18:02:30|19646.7|19634.7|19645.4|19633.4|19646.9|19634.9|19645.4|19633.4|1
1738951360000|2025-02-07 18:02:40|19646.5|19634.5|19645.6|19633.6|19646.9|19634.9|19645.6|19633.6|2
1738951370000|2025-02-07 18:02:50|19645.4|19633.4|19645.4|19633.4|19645.4|19633.4|19645.4|19633.4|1
1738951380000|2025-02-07 18:03:00|19644.4|19632.4|19644.4|19632.4|19644.4|19632.4|19643.1|19631.1|3
1738951390000|2025-02-07 18:03:10|19644.6|19632.6|19645.6|19633.6|19645.8|19633.8|19644.6|19632.6|1
1738951400000|2025-02-07 18:03:20|19645.4|19633.4|19644.4|19632.4|19645.4|19633.4|19643.3|19631.3|2
1738951410000|2025-02-07 18:03:30|19645.4|19633.4|19641.9|19629.9|19645.4|19633.4|19641.9|19629.9|2
1738951420000|2025-02-07 18:03:40|19650.4|19638.4|19651.5|19639.5|19651.5|19639.5|19650.4|19638.4|5
1738951430000|2025-02-07 18:03:50|19652.7|19640.7|19657.9|19645.9|19657.9|19645.9|19651.5|19639.5|15
1738951440000|2025-02-07 18:04:00|19653.1|19641.1|19652.9|19640.9|19653.1|19641.1|19652.9|19640.9|7
1738951450000|2025-02-07 18:04:10|19650.4|19638.4|19650.4|19638.4|19650.4|19638.4|19650.4|19638.4|2
1738951460000|2025-02-07 18:04:20|19651.5|19639.5|19650.4|19638.4|19651.5|19639.5|19649.4|19637.4|3
1738951470000|2025-02-07 18:04:30|||||||||4
1738951480000|2025-02-07 18:04:40|19649.4|19637.4|19648.1|19636.1|19649.4|19637.4|19648.1|19636.1|4
1738951490000|2025-02-07 18:04:50|19649.4|19637.4|19647.3|19635.3|19649.6|19637.6|19647.3|19635.3|6
1738951500000|2025-02-07 18:05:00|19648.3|19636.3|19643.7|19631.7|19648.3|19636.3|19642.3|19630.3|9
1738951510000|2025-02-07 18:05:10|19644.8|19632.8|19647.3|19635.3|19647.3|19635.3|19643.7|19631.7|12
1738951520000|2025-02-07 18:05:20|19647.5|19635.5|19647.5|19635.5|19648.5|19636.5|19647.3|19635.3|4
1738951530000|2025-02-07 18:05:30|19647.3|19635.3|19646.2|19634.2|19647.3|19635.3|19646.2|19634.2|1
1738951540000|2025-02-07 18:05:40|19646|19634|19647.4|19635.4|19647.4|19635.4|19646|19634|1
1738951550000|2025-02-07 18:05:50|19647.2|19635.2|19653.3|19641.3|19653.5|19641.5|19647.2|19635.2|7
1738951560000|2025-02-07 18:06:00|19653.7|19641.7|19653.7|19641.7|19653.7|19641.7|19653.5|19641.5|1
1738951570000|2025-02-07 18:06:10|19657.9|19645.9|19660.8|19648.8|19661|19649|19657.9|19645.9|3
1738951580000|2025-02-07 18:06:20|19659.7|19647.7|19656|19644|19659.7|19647.7|19655.8|19643.8|3
1738951590000|2025-02-07 18:06:30|19656.2|19644.2|19657.2|19645.2|19657.2|19645.2|19656.2|19644.2|0
1738951600000|2025-02-07 18:06:40|19658.5|19646.5|19659.5|19647.5|19659.5|19647.5|19657.4|19645.4|3
1738951610000|2025-02-07 18:06:50|19660.8|19648.8|19658.3|19646.3|19660.8|19648.8|19658.3|19646.3|4
1738951620000|2025-02-07 18:07:00|19658.5|19646.5|19658.5|19646.5|19658.5|19646.5|19658.5|19646.5|0
1738951630000|2025-02-07 18:07:10|19659.7|19647.7|19661|19649|19662.2|19650.2|19659.7|19647.7|2
1738951640000|2025-02-07 18:07:20|19660.8|19648.8|19659.7|19647.7|19660.8|19648.8|19659.7|19647.7|0
1738951650000|2025-02-07 18:07:30|19659.3|19647.3|19656.2|19644.2|19659.3|19647.3|19656.2|19644.2|4
1738951660000|2025-02-07 18:07:40|19656|19644|19654.7|19642.7|19656.2|19644.2|19653.7|19641.7|3
1738951670000|2025-02-07 18:07:50|19654.3|19642.3|19654.7|19642.7|19655.8|19643.8|19653.7|19641.7|7
1738951680000|2025-02-07 18:08:00|19654.5|19642.5|19655.6|19643.6|19655.6|19643.6|19654.5|19642.5|3
1738951690000|2025-02-07 18:08:10|19656|19644|19658.3|19646.3|19658.3|19646.3|19656|19644|1
1738951700000|2025-02-07 18:08:20|||||||||2
1738951710000|2025-02-07 18:08:30|19658.5|19646.5|19658.5|19646.5|19658.5|19646.5|19658.5|19646.5|0
1738951730000|2025-02-07 18:08:50|||||||||1
1738951740000|2025-02-07 18:09:00|19658.3|19646.3|19657.2|19645.2|19658.3|19646.3|19657.2|19645.2|1
1738951750000|2025-02-07 18:09:10|19657|19645|19655.8|19643.8|19657|19645|19655.8|19643.8|3
1738951760000|2025-02-07 18:09:20|19654.7|19642.7|19657|19645|19657|19645|19654.7|19642.7|2
1738951770000|2025-02-07 18:09:30|19658.3|19646.3|19659.5|19647.5|19659.5|19647.5|19658.3|19646.3|11
1738951780000|2025-02-07 18:09:40|19659.3|19647.3|19659.3|19647.3|19659.3|19647.3|19659.3|19647.3|0
1738951790000|2025-02-07 18:09:50|19655.8|19643.8|19654.5|19642.5|19655.8|19643.8|19654.5|19642.5|8
1738951800000|2025-02-07 18:10:00|19654.7|19642.7|19654.7|19642.7|19654.7|19642.7|19653.5|19641.5|2
1738951810000|2025-02-07 18:10:10|19653.5|19641.5|19654.5|19642.5|19654.5|19642.5|19653.3|19641.3|2
1738951820000|2025-02-07 18:10:20|19653.5|19641.5|19652|19640|19653.5|19641.5|19652|19640|2
1738951830000|2025-02-07 18:10:30|19652.2|19640.2|19652|19640|19652.2|19640.2|19652|19640|2
1738951840000|2025-02-07 18:10:40|19645.8|19633.8|19643.3|19631.3|19645.8|19633.8|19643.3|19631.3|3
1738951850000|2025-02-07 18:10:50|19644.5|19632.5|19643.3|19631.3|19644.7|19632.7|19642.2|19630.2|4
1738951860000|2025-02-07 18:11:00|19643.5|19631.5|19642.2|19630.2|19643.7|19631.7|19642.2|19630.2|1
1738951870000|2025-02-07 18:11:10|19643.5|19631.5|19644.5|19632.5|19644.5|19632.5|19643.3|19631.3|1
1738951880000|2025-02-07 18:11:20|19644.7|19632.7|19644.7|19632.7|19644.7|19632.7|19644.5|19632.5|2
1738951890000|2025-02-07 18:11:30|19644.5|19632.5|19644.7|19632.7|19644.7|19632.7|19644.5|19632.5|0
1738951900000|2025-02-07 18:11:40|||||||||1
1738951910000|2025-02-07 18:11:50|19644.9|19632.9|19646|19634|19646|19634|19644.7|19632.7|5
1738951920000|2025-02-07 18:12:00|19644.9|19632.9|19643.7|19631.7|19644.9|19632.9|19643.5|19631.5|11
1738951930000|2025-02-07 18:12:10|19643.5|19631.5|19642.2|19630.2|19643.5|19631.5|19638.7|19626.7|14
1738951940000|2025-02-07 18:12:20|19643.5|19631.5|19642.2|19630.2|19643.5|19631.5|19642.2|19630.2|2
1738951950000|2025-02-07 18:12:30|19643.7|19631.7|19644.9|19632.9|19644.9|19632.9|19643.3|19631.3|2
1738951960000|2025-02-07 18:12:40|19647.4|19635.4|19647.4|19635.4|19647.6|19635.6|19647.2|19635.2|5
1738951980000|2025-02-07 18:13:00|19648.7|19636.7|19647.2|19635.2|19648.7|19636.7|19647.2|19635.2|2
1738951990000|2025-02-07 18:13:10|||||||||69
1738952000000|2025-02-07 18:13:20|19644.7|19632.7|19646.2|19634.2|19646.2|19634.2|19644.7|19632.7|10
1738952010000|2025-02-07 18:13:30|19647.2|19635.2|19646.2|19634.2|19647.2|19635.2|19646.2|19634.2|1
1738952020000|2025-02-07 18:13:40|19646|19634|19644.9|19632.9|19646|19634|19644.9|19632.9|0
1738952030000|2025-02-07 18:13:50|||||||||2
1738952040000|2025-02-07 18:14:00|19646.4|19634.4|19646.2|19634.2|19646.4|19634.4|19646.2|19634.2|3
1738952050000|2025-02-07 18:14:10|19644.9|19632.9|19642.4|19630.4|19644.9|19632.9|19642.4|19630.4|7
1738952070000|2025-02-07 18:14:30|19643.7|19631.7|19642.4|19630.4|19643.7|19631.7|19642.4|19630.4|10
1738952080000|2025-02-07 18:14:40|19644.9|19632.9|19646.4|19634.4|19646.4|19634.4|19644.9|19632.9|3
1738952090000|2025-02-07 18:14:50|19646.2|19634.2|19648.9|19636.9|19649.9|19637.9|19646.2|19634.2|2
1738952100000|2025-02-07 18:15:00|19648.7|19636.7|19649.9|19637.9|19651.2|19639.2|19648.7|19636.7|2
1738952110000|2025-02-07 18:15:10|19648.6|19636.6|19648.8|19636.8|19649.9|19637.9|19648.6|19636.6|14
1738952120000|2025-02-07 18:15:20|19649|19637|19647.6|19635.6|19649|19637|19647.6|19635.6|1
1738952130000|2025-02-07 18:15:30|19645.1|19633.1|19644|19632|19645.1|19633.1|19644|19632|5
1738952140000|2025-02-07 18:15:40|19643.8|19631.8|19644|19632|19645.1|19633.1|19643.8|19631.8|2
1738952150000|2025-02-07 18:15:50|19643.8|19631.8|19643.8|19631.8|19643.8|19631.8|19643.8|19631.8|2
1738952160000|2025-02-07 18:16:00|19642.8|19630.8|19639|19627|19642.8|19630.8|19639|19627|3
1738952180000|2025-02-07 18:16:20|19638|19626|19640.1|19628.1|19640.1|19628.1|19637.8|19625.8|4
1738952200000|2025-02-07 18:16:40|19639.9|19627.9|19639.9|19627.9|19639.9|19627.9|19639.9|19627.9|0
1738952220000|2025-02-07 18:17:00|19641.1|19629.1|19641.3|19629.3|19641.3|19629.3|19640.1|19628.1|5
1738952230000|2025-02-07 18:17:10|19637.8|19625.8|19637.8|19625.8|19637.8|19625.8|19637.8|19625.8|2
1738952240000|2025-02-07 18:17:20|19638|19626|19640.1|19628.1|19641.3|19629.3|19638|19626|2
1738952250000|2025-02-07 18:17:30|19639|19627|19640.1|19628.1|19640.1|19628.1|19639|19627|0
1738952260000|2025-02-07 18:17:40|19641.5|19629.5|19641.5|19629.5|19641.5|19629.5|19641.5|19629.5|1
1738952270000|2025-02-07 18:17:50|19641.3|19629.3|19640.1|19628.1|19641.3|19629.3|19640.1|19628.1|0
1738952280000|2025-02-07 18:18:00|19638.8|19626.8|19640.1|19628.1|19640.1|19628.1|19638.8|19626.8|0
1738952290000|2025-02-07 18:18:10|19641.3|19629.3|19638.8|19626.8|19641.3|19629.3|19638.8|19626.8|4
1738952300000|2025-02-07 18:18:20|19637.8|19625.8|19637.8|19625.8|19637.8|19625.8|19637.8|19625.8|4
1738952310000|2025-02-07 18:18:30|19636.7|19624.7|19637.8|19625.8|19637.8|19625.8|19636.7|19624.7|10
1738952320000|2025-02-07 18:18:40|19636.7|19624.7|19637.8|19625.8|19637.8|19625.8|19636.7|19624.7|7
1738952330000|2025-02-07 18:18:50|19636.7|19624.7|19637.8|19625.8|19637.8|19625.8|19636.7|19624.7|0
1738952340000|2025-02-07 18:19:00|19631.5|19619.5|19631.5|19619.5|19632.8|19620.8|19631.5|19619.5|5
1738952350000|2025-02-07 18:19:10|19630.3|19618.3|19627.8|19615.8|19630.3|19618.3|19627.8|19615.8|5
1738952360000|2025-02-07 18:19:20|19626.7|19614.7|19627.8|19615.8|19627.8|19615.8|19626.7|19614.7|5
1738952370000|2025-02-07 18:19:30|19629|19617|19630.1|19618.1|19630.1|19618.1|19629|19617|7
1738952380000|2025-02-07 18:19:40|19629.9|19617.9|19628.8|19616.8|19629.9|19617.9|19628.8|19616.8|30
1738952390000|2025-02-07 18:19:50|19628.6|19616.6|19628.6|19616.6|19628.6|19616.6|19627.4|19615.4|1
1738952400000|2025-02-07 18:20:00|19627.6|19615.6|19627.4|19615.4|19627.6|19615.6|19627.4|19615.4|1
1738952410000|2025-02-07 18:20:10|19627.2|19615.2|19629.7|19617.7|19629.7|19617.7|19627.2|19615.2|2
1738952420000|2025-02-07 18:20:20|19628.4|19616.4|19631.1|19619.1|19632.2|19620.2|19628.4|19616.4|6
1738952440000|2025-02-07 18:20:40|19630.9|19618.9|19629.7|19617.7|19630.9|19618.9|19629.7|19617.7|0
1738952450000|2025-02-07 18:20:50|19629.9|19617.9|19628.6|19616.6|19629.9|19617.9|19628.6|19616.6|3
1738952460000|2025-02-07 18:21:00|19627.4|19615.4|19631.1|19619.1|19631.1|19619.1|19627.2|19615.2|6
1738952470000|2025-02-07 18:21:10|19629.9|19617.9|19629.9|19617.9|19631.1|19619.1|19629.9|19617.9|2
1738952490000|2025-02-07 18:21:30|19627.4|19615.4|19622.6|19610.6|19629.7|19617.7|19617.8|19605.8|33
1738952500000|2025-02-07 18:21:40|19622.8|19610.8|19622.8|19610.8|19622.8|19610.8|19622.8|19610.8|4
1738952510000|2025-02-07 18:21:50|19623|19611|19625.3|19613.3|19625.3|19613.3|19623|19611|3
1738952520000|2025-02-07 18:22:00|19626.3|19614.3|19626.3|19614.3|19626.3|19614.3|19626.3|19614.3|1
1738952530000|2025-02-07 18:22:10|19627.6|19615.6|19630.1|19618.1|19630.1|19618.1|19627.6|19615.6|8
1738952540000|2025-02-07 18:22:20|19629|19617|19627.6|19615.6|19629|19617|19627.6|19615.6|3
1738952550000|2025-02-07 18:22:30|19626.5|19614.5|19627.8|19615.8|19627.8|19615.8|19625.3|19613.3|2
1738952560000|2025-02-07 18:22:40|19626.7|19614.7|19626.5|19614.5|19627.8|19615.8|19626.5|19614.5|2
1738952570000|2025-02-07 18:22:50|19624|19612|19624|19612|19624|19612|19622.8|19610.8|5
1738952580000|2025-02-07 18:23:00|19625.3|19613.3|19623.8|19611.8|19625.3|19613.3|19623.8|19611.8|8
1738952590000|2025-02-07 18:23:10|19624.9|19612.9|19624.9|19612.9|19624.9|19612.9|19624.9|19612.9|1
1738952600000|2025-02-07 18:23:20|19631.3|19619.3|19630.1|19618.1|19631.3|19619.3|19630.1|19618.1|1
1738952610000|2025-02-07 18:23:30|19630.3|19618.3|19630.1|19618.1|19630.3|19618.3|19630.1|19618.1|0
1738952620000|2025-02-07 18:23:40|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|19629.9|19617.9|0
1738952630000|2025-02-07 18:23:50|19630.1|19618.1|19630.1|19618.1|19630.1|19618.1|19630.1|19618.1|0
1738952650000|2025-02-07 18:24:10|19630.3|19618.3|19632.6|19620.6|19632.6|19620.6|19630.3|19618.3|6
1738952660000|2025-02-07 18:24:20|19632.8|19620.8|19632.6|19620.6|19632.8|19620.8|19632.6|19620.6|1
1738952670000|2025-02-07 18:24:30|19632.3|19620.3|19632.3|19620.3|19632.5|19620.5|19630|19618|17
1738952680000|2025-02-07 18:24:40|19632.5|19620.5|19632.5|19620.5|19632.5|19620.5|19632.5|19620.5|0
1738952690000|2025-02-07 18:24:50|19632.3|19620.3|19632.5|19620.5|19632.5|19620.5|19632.3|19620.3|1
1738952700000|2025-02-07 18:25:00|19634.6|19622.6|19634.8|19622.8|19634.8|19622.8|19634.6|19622.6|5
1738952710000|2025-02-07 18:25:10|19635|19623|19635|19623|19635|19623|19635|19623|1
1738952720000|2025-02-07 18:25:20|19634.8|19622.8|19637.5|19625.5|19638.6|19626.6|19633.8|19621.8|20
1738952730000|2025-02-07 18:25:30|19638.6|19626.6|19642.5|19630.5|19642.5|19630.5|19637.5|19625.5|6
1738952740000|2025-02-07 18:25:40|19642.3|19630.3|19641.3|19629.3|19642.3|19630.3|19641.3|19629.3|1
1738952750000|2025-02-07 18:25:50|19641.1|19629.1|19641.1|19629.1|19641.1|19629.1|19640|19628|0
1738952760000|2025-02-07 18:26:00|19642.5|19630.5|19641.5|19629.5|19643.6|19631.6|19640.2|19628.2|8
1738952770000|2025-02-07 18:26:10|19641.3|19629.3|19641.5|19629.5|19642.7|19630.7|19641.3|19629.3|3
1738952780000|2025-02-07 18:26:20|19641.1|19629.1|19640|19628|19641.1|19629.1|19639|19627|1
1738952790000|2025-02-07 18:26:30|19640.2|19628.2|19641.3|19629.3|19641.3|19629.3|19640.2|19628.2|1
1738952800000|2025-02-07 18:26:40|19642.3|19630.3|19643.6|19631.6|19643.6|19631.6|19641.5|19629.5|0
1738952810000|2025-02-07 18:26:50|19642.5|19630.5|19641.3|19629.3|19642.5|19630.5|19640|19628|1
1738952830000|2025-02-07 18:27:10|19641.5|19629.5|19641.3|19629.3|19642.5|19630.5|19641.3|19629.3|1
1738952840000|2025-02-07 18:27:20|19642.3|19630.3|19642.5|19630.5|19642.5|19630.5|19642.3|19630.3|1
1738952850000|2025-02-07 18:27:30|19643.6|19631.6|19643.6|19631.6|19644.6|19632.6|19643.6|19631.6|1
1738952860000|2025-02-07 18:27:40|19643.8|19631.8|19649.8|19637.8|19649.8|19637.8|19643.8|19631.8|8
1738952870000|2025-02-07 18:27:50|19648.6|19636.6|19649.6|19637.6|19649.6|19637.6|19648.4|19636.4|7
1738952880000|2025-02-07 18:28:00|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|19646.9|19634.9|5
1738952890000|2025-02-07 18:28:10|19647.3|19635.3|19651.1|19639.1|19652.1|19640.1|19647.1|19635.1|2
1738952900000|2025-02-07 18:28:20|19652.1|19640.1|19650.7|19638.7|19652.1|19640.1|19649.6|19637.6|3
1738952910000|2025-02-07 18:28:30|19649.6|19637.6|19650.9|19638.9|19650.9|19638.9|19649.6|19637.6|1
1738952920000|2025-02-07 18:28:40|19650.7|19638.7|19648.6|19636.6|19651.1|19639.1|19648.6|19636.6|1
1738952930000|2025-02-07 18:28:50|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|19647.1|19635.1|2
1738952940000|2025-02-07 18:29:00|19649.4|19637.4|19647.1|19635.1|19649.4|19637.4|19647.1|19635.1|8
1738952950000|2025-02-07 18:29:10|19648.6|19636.6|19650.9|19638.9|19650.9|19638.9|19647.3|19635.3|2
1738952960000|2025-02-07 18:29:20|19651.9|19639.9|19650.7|19638.7|19652.1|19640.1|19649.6|19637.6|3
1738952970000|2025-02-07 18:29:30|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|1
1738952980000|2025-02-07 18:29:40|19649.6|19637.6|19654.6|19642.6|19658.2|19646.2|19649.4|19637.4|104
1738952990000|2025-02-07 18:29:50|19656.7|19644.7|19657.1|19645.1|19657.1|19645.1|19655.9|19643.9|10
1738953000000|2025-02-07 18:30:00|19654.6|19642.6|19650.9|19638.9|19655.7|19643.7|19650.9|19638.9|11
1738953010000|2025-02-07 18:30:10|19651.9|19639.9|19648.4|19636.4|19651.9|19639.9|19648.4|19636.4|4
1738953020000|2025-02-07 18:30:20|19648.6|19636.6|19647.5|19635.5|19648.8|19636.8|19647.5|19635.5|4
1738953030000|2025-02-07 18:30:30|19647.3|19635.3|19638.6|19626.6|19647.3|19635.3|19638.6|19626.6|10
1738953040000|2025-02-07 18:30:40|19637.3|19625.3|19637.3|19625.3|19637.3|19625.3|19637.3|19625.3|1
1738953050000|2025-02-07 18:30:50|19638.6|19626.6|19633.6|19621.6|19638.6|19626.6|19632.5|19620.5|9
1738953060000|2025-02-07 18:31:00|19634.6|19622.6|19629.6|19617.6|19634.6|19622.6|19629.6|19617.6|5
1738953070000|2025-02-07 18:31:10|19629.8|19617.8|19629.6|19617.6|19632.1|19620.1|19629.6|19617.6|7
1738953080000|2025-02-07 18:31:20|19629.8|19617.8|19629.6|19617.6|19629.8|19617.8|19629.6|19617.6|2
1738953090000|2025-02-07 18:31:30|19629.8|19617.8|19632.1|19620.1|19632.1|19620.1|19629.8|19617.8|6
1738953100000|2025-02-07 18:31:40|19631.1|19619.1|19631.1|19619.1|19631.1|19619.1|19630|19618|4
1738953110000|2025-02-07 18:31:50|19629.8|19617.8|19631.1|19619.1|19631.1|19619.1|19629.8|19617.8|1
1738953120000|2025-02-07 18:32:00|||||||||1
1738953130000|2025-02-07 18:32:10|||||||||3
1738953140000|2025-02-07 18:32:20|19630|19618|19629.8|19617.8|19630.9|19618.9|19628.6|19616.6|2
1738953150000|2025-02-07 18:32:30|19628.8|19616.8|19628.8|19616.8|19628.8|19616.8|19628.6|19616.6|1
1738953160000|2025-02-07 18:32:40|19630|19618|19631.1|19619.1|19631.3|19619.3|19629.8|19617.8|4
1738953170000|2025-02-07 18:32:50|19630|19618|19629.8|19617.8|19630|19618|19629.8|19617.8|2
1738953180000|2025-02-07 18:33:00|19630|19618|19632.5|19620.5|19632.5|19620.5|19630|19618|2
1738953190000|2025-02-07 18:33:10|19632.3|19620.3|19632.3|19620.3|19632.3|19620.3|19632.3|19620.3|1
1738953200000|2025-02-07 18:33:20|19628.6|19616.6|19628.6|19616.6|19628.6|19616.6|19625|19613|10
1738953210000|2025-02-07 18:33:30|19627.5|19615.5|19628.6|19616.6|19629.8|19617.8|19627.5|19615.5|2
1738953220000|2025-02-07 18:33:40|19625|19613|19623.6|19611.6|19626.1|19614.1|19623.6|19611.6|3
1738953230000|2025-02-07 18:33:50|19622.5|19610.5|19622.5|19610.5|19622.5|19610.5|19622.5|19610.5|0
1738953240000|2025-02-07 18:34:00|19622.7|19610.7|19622.5|19610.5|19623.7|19611.7|19622.5|19610.5|2
1738953250000|2025-02-07 18:34:10|19623.5|19611.5|19623.9|19611.9|19623.9|19611.9|19623.5|19611.5|7
1738953260000|2025-02-07 18:34:20|19625|19613|19624.8|19612.8|19625|19613|19624.8|19612.8|0
1738953270000|2025-02-07 18:34:30|19623.5|19611.5|19622.7|19610.7|19623.5|19611.5|19622.5|19610.5|7
1738953280000|2025-02-07 18:34:40|19622.5|19610.5|19625|19613|19625|19613|19622.5|19610.5|8
1738953290000|2025-02-07 18:34:50|||||||||1
1738953300000|2025-02-07 18:35:00|19625.2|19613.2|19625|19613|19625.2|19613.2|19625|19613|0
1738953310000|2025-02-07 18:35:10|19625.2|19613.2|19627.5|19615.5|19629.8|19617.8|19625|19613|16
1738953320000|2025-02-07 18:35:20|19625|19613|19623.9|19611.9|19625|19613|19623.9|19611.9|4
1738953330000|2025-02-07 18:35:30|19627.3|19615.3|19628.7|19616.7|19629.8|19617.8|19626.4|19614.4|17
1738953340000|2025-02-07 18:35:40|19626.4|19614.4|19622.5|19610.5|19626.4|19614.4|19622.5|19610.5|2
1738953350000|2025-02-07 18:35:50|19622.7|19610.7|19622.5|19610.5|19622.7|19610.7|19622.5|19610.5|0
1738953360000|2025-02-07 18:36:00|19622.7|19610.7|19622.7|19610.7|19622.7|19610.7|19622.7|19610.7|0
1738953370000|2025-02-07 18:36:10|19623.9|19611.9|19622.5|19610.5|19623.9|19611.9|19622.5|19610.5|6
1738953380000|2025-02-07 18:36:20|19622.3|19610.3|19622.5|19610.5|19622.5|19610.5|19622.3|19610.3|16
1738953390000|2025-02-07 18:36:30|19623.7|19611.7|19622.7|19610.7|19623.9|19611.9|19622.7|19610.7|7
1738953400000|2025-02-07 18:36:40|19622.5|19610.5|19622.5|19610.5|19622.7|19610.7|19622.5|19610.5|1
1738953410000|2025-02-07 18:36:50|19622.3|19610.3|19622.7|19610.7|19622.7|19610.7|19622.3|19610.3|2
1738953420000|2025-02-07 18:37:00|19622.5|19610.5|19625|19613|19625|19613|19622.5|19610.5|4
1738953430000|2025-02-07 18:37:10|19625.2|19613.2|19625|19613|19625.2|19613.2|19625|19613|0
1738953440000|2025-02-07 18:37:20|19624.8|19612.8|19625|19613|19625|19613|19623.7|19611.7|2
1738953450000|2025-02-07 18:37:30|19623.9|19611.9|19625.2|19613.2|19625.2|19613.2|19623.9|19611.9|2
1738953460000|2025-02-07 18:37:40|19625|19613|19622.7|19610.7|19625|19613|19622.7|19610.7|2
1738953470000|2025-02-07 18:37:50|19625|19613|19623.9|19611.9|19625|19613|19623.9|19611.9|3
1738953480000|2025-02-07 18:38:00|19622.5|19610.5|19622.7|19610.7|19625|19613|19622.5|19610.5|5
1738953490000|2025-02-07 18:38:10|19622.5|19610.5|19622.5|19610.5|19622.5|19610.5|19622.5|19610.5|1
1738953500000|2025-02-07 18:38:20|19622.7|19610.7|19622.5|19610.5|19622.7|19610.7|19622.5|19610.5|1
1738953510000|2025-02-07 18:38:30|19624.8|19612.8|19623.7|19611.7|19624.8|19612.8|19623.7|19611.7|6
1738953520000|2025-02-07 18:38:40|||||||||2
1738953530000|2025-02-07 18:38:50|19624.8|19612.8|19623.7|19611.7|19624.8|19612.8|19623.7|19611.7|0
1738953540000|2025-02-07 18:39:00|19622.5|19610.5|19622.5|19610.5|19622.5|19610.5|19622.5|19610.5|0
1738953550000|2025-02-07 18:39:10|19622.7|19610.7|19625|19613|19625|19613|19622.7|19610.7|6
1738953560000|2025-02-07 18:39:20|19626.2|19614.2|19625.2|19613.2|19626.2|19614.2|19625.2|19613.2|5
1738953570000|2025-02-07 18:39:30|19626.2|19614.2|19625|19613|19627.3|19615.3|19625|19613|10
1738953580000|2025-02-07 18:39:40|||||||||2
1738953600000|2025-02-07 18:40:00|19627.3|19615.3|19635|19623|19635|19623|19627.3|19615.3|19
1738953610000|2025-02-07 18:40:10|19634.8|19622.8|19637.3|19625.3|19637.3|19625.3|19634.8|19622.8|26
1738953620000|2025-02-07 18:40:20|19637.1|19625.1|19637.1|19625.1|19637.1|19625.1|19634.8|19622.8|12
1738953630000|2025-02-07 18:40:30|19636.9|19624.9|19635.6|19623.6|19636.9|19624.9|19635.6|19623.6|14
1738953640000|2025-02-07 18:40:40|19634.6|19622.6|19635.6|19623.6|19636.9|19624.9|19634.6|19622.6|9
1738953660000|2025-02-07 18:41:00|19636.7|19624.7|19639.4|19627.4|19639.4|19627.4|19636.7|19624.7|5
1738953670000|2025-02-07 18:41:10|19639.2|19627.2|19639.2|19627.2|19639.2|19627.2|19639.2|19627.2|1
1738953680000|2025-02-07 18:41:20|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|2
1738953690000|2025-02-07 18:41:30|19639.2|19627.2|19637.1|19625.1|19639.4|19627.4|19637.1|19625.1|10
1738953700000|2025-02-07 18:41:40|19639.4|19627.4|19635.6|19623.6|19639.4|19627.4|19635.6|19623.6|6
1738953710000|2025-02-07 18:41:50|19635.8|19623.8|19634.6|19622.6|19636.9|19624.9|19634.6|19622.6|9
1738953720000|2025-02-07 18:42:00|19634.4|19622.4|19634.6|19622.6|19634.6|19622.6|19634.4|19622.4|5
1738953730000|2025-02-07 18:42:10|19632.1|19620.1|19631|19619|19632.1|19620.1|19631|19619|8
1738953740000|2025-02-07 18:42:20|19632.1|19620.1|19629.8|19617.8|19632.1|19620.1|19629.8|19617.8|3
1738953750000|2025-02-07 18:42:30|||||||||4
1738953760000|2025-02-07 18:42:40|19624.6|19612.6|19622.1|19610.1|19624.6|19612.6|19622.1|19610.1|8
1738953770000|2025-02-07 18:42:50|19621.9|19609.9|19621.9|19609.9|19621.9|19609.9|19621.9|19609.9|32
1738953780000|2025-02-07 18:43:00|19622.1|19610.1|19623.1|19611.1|19623.1|19611.1|19622.1|19610.1|5
1738953790000|2025-02-07 18:43:10|19624.3|19612.3|19624.3|19612.3|19624.3|19612.3|19623.1|19611.1|2
1738953810000|2025-02-07 18:43:30|||||||||1
1738953830000|2025-02-07 18:43:50|19628.1|19616.1|19626.6|19614.6|19628.1|19616.1|19626.6|19614.6|19
1738953840000|2025-02-07 18:44:00|19626.8|19614.8|19627.9|19615.9|19628.1|19616.1|19626.6|19614.6|2
1738953850000|2025-02-07 18:44:10|19628.1|19616.1|19629.3|19617.3|19629.3|19617.3|19628.1|19616.1|4
1738953860000|2025-02-07 18:44:20|19629.7|19617.7|19631.8|19619.8|19631.8|19619.8|19629.7|19617.7|3
1738953870000|2025-02-07 18:44:30|19632|19620|19632|19620|19632|19620|19632|19620|0
1738953880000|2025-02-07 18:44:40|19634.3|19622.3|19634.3|19622.3|19634.3|19622.3|19633.3|19621.3|7
1738953890000|2025-02-07 18:44:50|19633.3|19621.3|19633.3|19621.3|19634.3|19622.3|19633.3|19621.3|1
1738953900000|2025-02-07 18:45:00|19632.2|19620.2|19633.3|19621.3|19633.3|19621.3|19632.2|19620.2|0
1738953910000|2025-02-07 18:45:10|19634.3|19622.3|19633.3|19621.3|19634.3|19622.3|19633.3|19621.3|2
1738953920000|2025-02-07 18:45:20|19636.8|19624.8|19636.8|19624.8|19637|19625|19636.8|19624.8|19
1738953930000|2025-02-07 18:45:30|19637|19625|19636.8|19624.8|19637|19625|19636.8|19624.8|3
1738953950000|2025-02-07 18:45:50|19634.7|19622.7|19635.8|19623.8|19635.8|19623.8|19634.3|19622.3|17
1738953960000|2025-02-07 18:46:00|19636|19624|19635.8|19623.8|19637|19625|19635.8|19623.8|4
1738953970000|2025-02-07 18:46:10|19634.5|19622.5|19636.8|19624.8|19636.8|19624.8|19634.5|19622.5|4
1738953980000|2025-02-07 18:46:20|19635.8|19623.8|19636|19624|19637|19625|19635.8|19623.8|3
1738953990000|2025-02-07 18:46:30|19637|19625|19638.3|19626.3|19638.3|19626.3|19637|19625|1
1738954000000|2025-02-07 18:46:40|19639.3|19627.3|19642|19630|19642.2|19630.2|19639.3|19627.3|7
1738954010000|2025-02-07 18:46:50|19642.2|19630.2|19640.8|19628.8|19642.2|19630.2|19640.8|19628.8|3
1738954020000|2025-02-07 18:47:00|19641|19629|19640.8|19628.8|19641|19629|19640.8|19628.8|2
1738954030000|2025-02-07 18:47:10|19641.2|19629.2|19651.8|19639.8|19651.8|19639.8|19641.2|19629.2|29
1738954040000|2025-02-07 18:47:20|19652.9|19640.9|19647.9|19635.9|19653.1|19641.1|19647.9|19635.9|16
1738954050000|2025-02-07 18:47:30|19646.8|19634.8|19643.1|19631.1|19646.8|19634.8|19643.1|19631.1|4
1738954060000|2025-02-07 18:47:40|19643.9|19631.9|19644.3|19632.3|19645.4|19633.4|19643.1|19631.1|3
1738954070000|2025-02-07 18:47:50|19645.6|19633.6|19646.8|19634.8|19646.8|19634.8|19645.6|19633.6|5
1738954080000|2025-02-07 18:48:00|19646.4|19634.4|19646.4|19634.4|19646.4|19634.4|19646.4|19634.4|3
1738954090000|2025-02-07 18:48:10|19646.6|19634.6|19646.6|19634.6|19646.8|19634.8|19646.6|19634.6|7
1738954100000|2025-02-07 18:48:20|19646.4|19634.4|19646.8|19634.8|19646.8|19634.8|19646.4|19634.4|5
1738954110000|2025-02-07 18:48:30|||||||||4
1738954120000|2025-02-07 18:48:40|19645.6|19633.6|19646.8|19634.8|19646.8|19634.8|19645.6|19633.6|4
1738954130000|2025-02-07 18:48:50|19647.9|19635.9|19642.2|19630.2|19647.9|19635.9|19640.8|19628.8|16
1738954140000|2025-02-07 18:49:00|19639.7|19627.7|19637.6|19625.6|19642.2|19630.2|19637.6|19625.6|17
1738954150000|2025-02-07 18:49:10|19634.1|19622.1|19635.1|19623.1|19635.1|19623.1|19634.1|19622.1|21
1738954160000|2025-02-07 18:49:20|19633.9|19621.9|19627.6|19615.6|19633.9|19621.9|19627.4|19615.4|39
1738954170000|2025-02-07 18:49:30|||||||||7
1738954180000|2025-02-07 18:49:40|19628|19616|19626.6|19614.6|19628|19616|19625.5|19613.5|9
1738954190000|2025-02-07 18:49:50|19627.6|19615.6|19623|19611|19627.6|19615.6|19623|19611|8
1738954200000|2025-02-07 18:50:00|19622.6|19610.6|19617.2|19605.2|19623|19611|19617.2|19605.2|119
1738954210000|2025-02-07 18:50:10|19616.1|19604.1|19606.3|19594.3|19616.1|19604.1|19606.3|19594.3|43
1738954220000|2025-02-07 18:50:20|19607.2|19595.2|19611.1|19599.1|19611.1|19599.1|19607.2|19595.2|22
1738954230000|2025-02-07 18:50:30|19610.9|19598.9|19623|19611|19623|19611|19610.9|19598.9|38
1738954240000|2025-02-07 18:50:40|19625.5|19613.5|19628.9|19616.9|19628.9|19616.9|19624.3|19612.3|31
1738954250000|2025-02-07 18:50:50|19627.8|19615.8|19624.3|19612.3|19628.9|19616.9|19623.2|19611.2|4
1738954260000|2025-02-07 18:51:00|19625.3|19613.3|19620.9|19608.9|19625.3|19613.3|19620.7|19608.7|6
1738954270000|2025-02-07 18:51:10|19619.7|19607.7|19618.4|19606.4|19619.7|19607.7|19618.4|19606.4|4
1738954280000|2025-02-07 18:51:20|19619.7|19607.7|19615.9|19603.9|19619.7|19607.7|19614.9|19602.9|10
1738954290000|2025-02-07 18:51:30|19612|19600|19612|19600|19612|19600|19612|19600|7
1738954300000|2025-02-07 18:51:40|19613|19601|19614.5|19602.5|19614.5|19602.5|19613|19601|5
1738954310000|2025-02-07 18:51:50|19613.4|19601.4|19612|19600|19613.4|19601.4|19611.8|19599.8|4
1738954320000|2025-02-07 18:52:00|19610.7|19598.7|19612|19600|19612|19600|19610.7|19598.7|1
1738954330000|2025-02-07 18:52:10|19613|19601|19610.9|19598.9|19613|19601|19610.9|19598.9|16
1738954340000|2025-02-07 18:52:20|19612|19600|19612|19600|19613|19601|19610.9|19598.9|3
1738954350000|2025-02-07 18:52:30|19610.9|19598.9|19613.2|19601.2|19614.3|19602.3|19610.9|19598.9|3
1738954360000|2025-02-07 18:52:40|19613|19601|19611.8|19599.8|19613.2|19601.2|19610.7|19598.7|7
1738954370000|2025-02-07 18:52:50|19613|19601|19608.2|19596.2|19613|19601|19608|19596|9
1738954380000|2025-02-07 18:53:00|19608|19596|19605.5|19593.5|19608.2|19596.2|19605.5|19593.5|3
1738954390000|2025-02-07 18:53:10|19603.2|19591.2|19608.2|19596.2|19608.2|19596.2|19603.2|19591.2|18
1738954400000|2025-02-07 18:53:20|19608|19596|19610.7|19598.7|19610.7|19598.7|19608|19596|7
1738954410000|2025-02-07 18:53:30|19603.4|19591.4|19608.4|19596.4|19608.4|19596.4|19602.3|19590.3|84
1738954420000|2025-02-07 18:53:40|19607.1|19595.1|19607.3|19595.3|19607.3|19595.3|19607.1|19595.1|5
1738954430000|2025-02-07 18:53:50|19607.1|19595.1|19611.9|19599.9|19611.9|19599.9|19607.1|19595.1|11
1738954440000|2025-02-07 18:54:00|19612.1|19600.1|19613.4|19601.4|19613.4|19601.4|19611.9|19599.9|7
1738954450000|2025-02-07 18:54:10|19612.3|19600.3|19611.9|19599.9|19612.3|19600.3|19609.6|19597.6|8
1738954460000|2025-02-07 18:54:20|19613|19601|19615.5|19603.5|19615.5|19603.5|19611.9|19599.9|12
1738954470000|2025-02-07 18:54:30|19615.7|19603.7|19613.2|19601.2|19615.7|19603.7|19613.2|19601.2|2
1738954480000|2025-02-07 18:54:40|19615.5|19603.5|19615.5|19603.5|19616.7|19604.7|19615.5|19603.5|18
1738954490000|2025-02-07 18:54:50|19615.3|19603.3|19615.1|19603.1|19615.5|19603.5|19614|19602|18
1738954500000|2025-02-07 18:55:00|19613|19601|19613|19601|19614|19602|19612.8|19600.8|9
1738954510000|2025-02-07 18:55:10|19612.8|19600.8|19612.8|19600.8|19614|19602|19612.8|19600.8|3
1738954520000|2025-02-07 18:55:20|19613|19601|19612.8|19600.8|19613|19601|19612.8|19600.8|5
1738954530000|2025-02-07 18:55:30|19613|19601|19613|19601|19613|19601|19613|19601|0
1738954540000|2025-02-07 18:55:40|19615.1|19603.1|19615.1|19603.1|19615.1|19603.1|19614|19602|6
1738954550000|2025-02-07 18:55:50|19614.9|19602.9|19614.9|19602.9|19615.1|19603.1|19614.9|19602.9|10
1738954560000|2025-02-07 18:56:00|19615.1|19603.1|19612.6|19600.6|19615.1|19603.1|19612.6|19600.6|28
1738954570000|2025-02-07 18:56:10|19612.4|19600.4|19614.7|19602.7|19614.7|19602.7|19612.4|19600.4|7
1738954600000|2025-02-07 18:56:40|19612.6|19600.6|19612.6|19600.6|19612.6|19600.6|19612.6|19600.6|16
1738954610000|2025-02-07 18:56:50|19613.6|19601.6|19614.7|19602.7|19614.9|19602.9|19613.6|19601.6|4
1738954620000|2025-02-07 18:57:00|||||||||3
1738954630000|2025-02-07 18:57:10|19612.2|19600.2|19614.7|19602.7|19614.9|19602.9|19612.2|19600.2|14
1738954640000|2025-02-07 18:57:20|19614.5|19602.5|19612.4|19600.4|19614.5|19602.5|19612.4|19600.4|32
1738954650000|2025-02-07 18:57:30|19612.6|19600.6|19614.9|19602.9|19614.9|19602.9|19612.2|19600.2|10
1738954660000|2025-02-07 18:57:40|19614.7|19602.7|19612.2|19600.2|19614.7|19602.7|19612.2|19600.2|3
1738954670000|2025-02-07 18:57:50|19611.1|19599.1|19611.1|19599.1|19611.1|19599.1|19610.1|19598.1|6
1738954680000|2025-02-07 18:58:00|19609.9|19597.9|19610.3|19598.3|19610.3|19598.3|19609.9|19597.9|16
1738954690000|2025-02-07 18:58:10|19610.1|19598.1|19612.4|19600.4|19612.4|19600.4|19610.1|19598.1|26
1738954700000|2025-02-07 18:58:20|19612.2|19600.2|19610.1|19598.1|19612.2|19600.2|19609.9|19597.9|7
1738954710000|2025-02-07 18:58:30|19608.8|19596.8|19608.8|19596.8|19610.1|19598.1|19608.8|19596.8|9
1738954720000|2025-02-07 18:58:40|19607.8|19595.8|19607.8|19595.8|19607.8|19595.8|19607.8|19595.8|2
1738954730000|2025-02-07 18:58:50|19608|19596|19609|19597|19610.1|19598.1|19608|19596|19
1738954740000|2025-02-07 18:59:00|19607.6|19595.6|19607.6|19595.6|19610.1|19598.1|19607.6|19595.6|38
1738954750000|2025-02-07 18:59:10|19608.6|19596.6|19604.5|19592.5|19608.6|19596.6|19604.5|19592.5|23
1738954760000|2025-02-07 18:59:20|19604.7|19592.7|19606.8|19594.8|19606.8|19594.8|19604.7|19592.7|21
1738954770000|2025-02-07 18:59:30|19609.1|19597.1|19607.2|19595.2|19609.1|19597.1|19606.4|19594.4|54
1738954780000|2025-02-07 18:59:40|19609.7|19597.7|19609.7|19597.7|19612.2|19600.2|19609.3|19597.3|164
1738954790000|2025-02-07 18:59:50|19609.9|19597.9|19607.6|19595.6|19609.9|19597.9|19605.1|19593.1|83
1738954800000|2025-02-07 19:00:00|19607.4|19595.4|19603|19591|19607.6|19595.6|19603|19591|42
1738954810000|2025-02-07 19:00:10|19603.4|19591.4|19605.5|19593.5|19605.5|19593.5|19603.2|19591.2|19
1738954820000|2025-02-07 19:00:20|19607.8|19595.8|19610.3|19598.3|19610.3|19598.3|19607.8|19595.8|11
1738954830000|2025-02-07 19:00:30|19612.6|19600.6|19615.1|19603.1|19615.1|19603.1|19612.6|19600.6|21
1738954840000|2025-02-07 19:00:40|19612.8|19600.8|19610.9|19598.9|19613|19601|19610.5|19598.5|42
1738954850000|2025-02-07 19:00:50|19608.4|19596.4|19610.9|19598.9|19610.9|19598.9|19608.4|19596.4|31
1738954860000|2025-02-07 19:01:00|19608.4|19596.4|19608.4|19596.4|19608.4|19596.4|19608.4|19596.4|15
1738954870000|2025-02-07 19:01:10|19608.6|19596.6|19609.8|19597.8|19609.8|19597.8|19608.6|19596.6|7
1738954880000|2025-02-07 19:01:20|19610.9|19598.9|19610.7|19598.7|19610.9|19598.9|19610.7|19598.7|10
1738954890000|2025-02-07 19:01:30|19610.9|19598.9|19608.4|19596.4|19610.9|19598.9|19608.4|19596.4|7
1738954900000|2025-02-07 19:01:40|19608|19596|19608.2|19596.2|19608.2|19596.2|19608|19596|1
1738954910000|2025-02-07 19:01:50|19608.4|19596.4|19608.2|19596.2|19608.4|19596.4|19608.2|19596.2|3
1738954920000|2025-02-07 19:02:00|19608|19596|19610.5|19598.5|19610.7|19598.7|19608|19596|6
1738954930000|2025-02-07 19:02:10|19609.4|19597.4|19610.5|19598.5|19610.5|19598.5|19608.2|19596.2|15
1738954940000|2025-02-07 19:02:20|19608|19596|19608|19596|19608|19596|19608|19596|6
1738954950000|2025-02-07 19:02:30|19609.4|19597.4|19609.4|19597.4|19609.4|19597.4|19609.4|19597.4|1
1738954960000|2025-02-07 19:02:40|19610.5|19598.5|19610.4|19598.4|19610.7|19598.7|19610.4|19598.4|7
1738954970000|2025-02-07 19:02:50|19609.4|19597.4|19607.9|19595.9|19610.6|19598.6|19607.9|19595.9|16
1738954980000|2025-02-07 19:03:00|19609.2|19597.2|19605.6|19593.6|19609.2|19597.2|19603.3|19591.3|18
1738954990000|2025-02-07 19:03:10|19605.4|19593.4|19605.4|19593.4|19605.4|19593.4|19605.4|19593.4|3
1738955000000|2025-02-07 19:03:20|||||||||8
1738955010000|2025-02-07 19:03:30|||||||||3
1738955020000|2025-02-07 19:03:40|19604.2|19592.2|19602.9|19590.9|19604.2|19592.2|19602.9|19590.9|13
1738955030000|2025-02-07 19:03:50|19605.4|19593.4|19605.4|19593.4|19605.8|19593.8|19605.4|19593.4|11
1738955040000|2025-02-07 19:04:00|19602.9|19590.9|19605.4|19593.4|19605.4|19593.4|19602.9|19590.9|32
1738955050000|2025-02-07 19:04:10|19605.2|19593.2|19605.6|19593.6|19606.7|19594.7|19605.2|19593.2|9
1738955060000|2025-02-07 19:04:20|19605.4|19593.4|19605.6|19593.6|19606.7|19594.7|19605.4|19593.4|11
1738955070000|2025-02-07 19:04:30|19605.4|19593.4|19605.6|19593.6|19607.9|19595.9|19605.4|19593.4|15
1738955080000|2025-02-07 19:04:40|19605.4|19593.4|19605.4|19593.4|19606.5|19594.5|19605.2|19593.2|22
1738955090000|2025-02-07 19:04:50|19606.5|19594.5|19606.7|19594.7|19607.9|19595.9|19605.4|19593.4|13
1739197800000|2025-02-10 14:30:00|19599.3|19587.3|19581.8|19569.8|19605.3|19593.3|19576.8|19564.8|141
1739197810000|2025-02-10 14:30:10|19581.3|19569.3|19580.8|19568.8|19590.5|19578.5|19579.3|19567.3|37
1739197820000|2025-02-10 14:30:20|19579.8|19567.8|19578|19566|19585.3|19573.3|19576.3|19564.3|43
1739197830000|2025-02-10 14:30:30|19580|19568|19570.8|19558.8|19581.5|19569.5|19570.5|19553.3|85
1739197840000|2025-02-10 14:30:40|19571.3|19559.3|19572.3|19560.3|19574.6|19562.6|19568.3|19556.3|29
1739197850000|2025-02-10 14:30:50|19569.8|19557.8|19565.5|19553.5|19569.8|19557.8|19564.3|19552.3|19
1739197860000|2025-02-10 14:31:00|19564.3|19552.3|19560.3|19548.3|19567.8|19555.8|19556.8|19544.8|35
1739197870000|2025-02-10 14:31:10|19560.5|19548.5|19581|19569|19581|19569|19559|19547|33
1739197880000|2025-02-10 14:31:20|19581.7|19569.7|19562.3|19550.3|19583|19571|19561.7|19549.7|54
1739197890000|2025-02-10 14:31:30|19560.8|19548.8|19561.7|19549.7|19565.8|19553.8|19558.5|19546.5|12
1739197900000|2025-02-10 14:31:40|19563|19551|19555|19543|19565.2|19553.2|19553.7|19541.7|40
1739197910000|2025-02-10 14:31:50|19554|19542|19555|19543|19560.2|19548.2|19553.7|19541.7|8
1739197920000|2025-02-10 14:32:00|19555.8|19543.8|19562.7|19550.7|19562.7|19550.7|19555.8|19543.8|24
1739197930000|2025-02-10 14:32:10|19561.7|19549.7|19559.2|19547.2|19565.2|19553.2|19559.2|19547.2|11
1739197940000|2025-02-10 14:32:20|19558.9|19546.9|19561.4|19549.4|19567.7|19555.7|19558.9|19546.9|16
1739197950000|2025-02-10 14:32:30|19561.7|19549.7|19561.4|19549.4|19561.7|19549.7|19557.7|19545.7|6
1739197960000|2025-02-10 14:32:40|19562.7|19550.7|19559.2|19547.2|19562.7|19550.7|19559.2|19547.2|8
1739197970000|2025-02-10 14:32:50|19560.2|19548.2|19561.4|19549.4|19561.4|19549.4|19557.7|19545.7|10
1739197980000|2025-02-10 14:33:00|19562.4|19550.4|19559.7|19547.7|19563.9|19551.9|19559.7|19547.7|9
1739197990000|2025-02-10 14:33:10|19561.2|19549.2|19561.7|19549.7|19563.4|19551.4|19561.2|19549.2|13
1739198000000|2025-02-10 14:33:20|19561.9|19549.9|19559.2|19547.2|19562.9|19550.9|19557.9|19545.9|19
1739198010000|2025-02-10 14:33:30|19558.9|19546.9|19558.9|19546.9|19558.9|19546.9|19557.6|19545.6|5
1739198020000|2025-02-10 14:33:40|19559.2|19547.2|19562.6|19550.6|19562.9|19550.9|19559.2|19547.2|16
1739198030000|2025-02-10 14:33:50|19562.9|19550.9|19565.1|19553.1|19565.1|19553.1|19562.6|19550.6|11
1739198040000|2025-02-10 14:34:00|19565.4|19553.4|19566.6|19554.6|19566.6|19554.6|19565.1|19553.1|23
1739198050000|2025-02-10 14:34:10|19567.9|19555.9|19581.1|19569.1|19583.6|19571.6|19567.9|19555.9|26
1739198060000|2025-02-10 14:34:20|19580.6|19568.6|19582.1|19570.1|19582.1|19570.1|19579.6|19567.6|2
1739198070000|2025-02-10 14:34:30|19582.4|19570.4|19593.6|19581.6|19593.6|19581.6|19582.4|19570.4|16
1739198080000|2025-02-10 14:34:40|19592.4|19580.4|19594.9|19582.9|19594.9|19582.9|19592.4|19580.4|7
1739198090000|2025-02-10 14:34:50|19592.6|19580.6|19587.4|19575.4|19592.9|19580.9|19587.4|19575.4|19
1739198100000|2025-02-10 14:35:00|19587.9|19575.9|19607.7|19595.7|19607.7|19595.7|19585.7|19573.7|41
1739198110000|2025-02-10 14:35:10|19609.7|19597.7|19618.6|19606.6|19618.6|19606.6|19609.7|19597.7|54
1739198120000|2025-02-10 14:35:20|19617.6|19605.6|19620.6|19608.6|19622.8|19610.8|19613.2|19601.2|30
1739198130000|2025-02-10 14:35:30|19620.9|19608.9|19620.6|19608.6|19626.6|19614.6|19620.6|19608.6|6
1739198140000|2025-02-10 14:35:40|19620.9|19608.9|19623.1|19611.1|19623.1|19611.1|19620.9|19608.9|2
1739198150000|2025-02-10 14:35:50|19619.4|19607.4|19620.9|19608.9|19622.1|19610.1|19619.4|19607.4|16
1739198160000|2025-02-10 14:36:00|19623.1|19611.1|19624.6|19612.6|19624.6|19612.6|19622.1|19610.1|24
1739198170000|2025-02-10 14:36:10|19623.8|19611.8|19612.1|19600.1|19623.8|19611.8|19611.1|19599.1|46
1739198180000|2025-02-10 14:36:20|19606.9|19594.9|19607.1|19595.1|19608.1|19596.1|19606.1|19594.1|6
1739198190000|2025-02-10 14:36:30|19609.4|19597.4|19613.1|19601.1|19613.1|19601.1|19606.9|19594.9|5
1739198200000|2025-02-10 14:36:40|19614.4|19602.4|19613.1|19601.1|19618.8|19606.8|19613.1|19601.1|15
1739198210000|2025-02-10 14:36:50|19614.1|19602.1|19623.4|19611.4|19623.4|19611.4|19614.1|19602.1|3
1739198220000|2025-02-10 14:37:00|19624.3|19612.3|19626.6|19614.6|19626.6|19614.6|19624.1|19612.1|2
1739198230000|2025-02-10 14:37:10|19626.8|19614.8|19628.1|19616.1|19631.8|19619.8|19626.8|19614.8|21
1739198240000|2025-02-10 14:37:20|19627.1|19615.1|19621.1|19609.1|19627.8|19615.8|19620.9|19608.9|12
1739198250000|2025-02-10 14:37:30|19620.9|19608.9|19619.3|19607.3|19620.9|19608.9|19619.3|19607.3|7
1739198260000|2025-02-10 14:37:40|19620.6|19608.6|19611.8|19599.8|19620.6|19608.6|19611.8|19599.8|19
1739198270000|2025-02-10 14:37:50|19610.6|19598.6|19610.6|19598.6|19610.6|19598.6|19610.6|19598.6|1
1739198280000|2025-02-10 14:38:00|19612.6|19600.6|19615.3|19603.3|19615.6|19603.6|19612.6|19600.6|3
1739198290000|2025-02-10 14:38:10|19614.3|19602.3|19617.8|19605.8|19617.8|19605.8|19614.3|19602.3|8
1739198300000|2025-02-10 14:38:20|19618.8|19606.8|19619.3|19607.3|19620.6|19608.6|19617.8|19605.8|10
1739198310000|2025-02-10 14:38:30|19620.3|19608.3|19618.1|19606.1|19620.3|19608.3|19618.1|19606.1|3
1739198320000|2025-02-10 14:38:40|19617.8|19605.8|19610.1|19598.1|19617.8|19605.8|19609.1|19597.1|9
1739198330000|2025-02-10 14:38:50|19610.3|19598.3|19607.6|19595.6|19610.3|19598.3|19607.6|19595.6|10
1739198340000|2025-02-10 14:39:00|19606.6|19594.6|19614.3|19602.3|19615.6|19603.6|19606.6|19594.6|5
1739198350000|2025-02-10 14:39:10|19620.1|19608.1|19626.6|19614.6|19628.1|19616.1|19620.1|19608.1|9
1739198360000|2025-02-10 14:39:20|19626.8|19614.8|19630.1|19618.1|19630.1|19618.1|19626.8|19614.8|2
1739198370000|2025-02-10 14:39:30|19630.3|19618.3|19630.1|19618.1|19632.3|19620.3|19628.8|19616.8|20
1739198380000|2025-02-10 14:39:40|19629.1|19617.1|19623.1|19611.1|19629.1|19617.1|19622.8|19610.8|5
1739198390000|2025-02-10 14:39:50|19625.6|19613.6|19625.3|19613.3|19625.6|19613.6|19625.3|19613.3|0
1739198400000|2025-02-10 14:40:00|19628.1|19616.1|19630.1|19618.1|19633.3|19621.3|19628.1|19616.1|28
1739198410000|2025-02-10 14:40:10|19629.8|19617.8|19631.3|19619.3|19633.3|19621.3|19626.1|19614.1|24
1739198420000|2025-02-10 14:40:20|19629.8|19617.8|19628.3|19616.3|19629.8|19617.8|19626.1|19614.1|11
1739198430000|2025-02-10 14:40:30|19628.6|19616.6|19629.3|19617.3|19629.5|19617.5|19628.3|19616.3|5
1739198440000|2025-02-10 14:40:40|19628.3|19616.3|19624|19612|19629.3|19617.3|19620.5|19608.5|16
1739198450000|2025-02-10 14:40:50|19620.5|19608.5|19621.5|19609.5|19622|19610|19620.5|19608.5|4
1739198460000|2025-02-10 14:41:00|19620.5|19608.5|19610.5|19598.5|19621.5|19609.5|19610.5|19598.5|9
1739198470000|2025-02-10 14:41:10|19610.3|19598.3|19611.8|19599.8|19612|19600|19607.8|19595.8|15
1739198480000|2025-02-10 14:41:20|19612|19600|19626.5|19614.5|19627.5|19615.5|19612|19600|21
1739198490000|2025-02-10 14:41:30|19625.5|19613.5|19624.5|19612.5|19630|19618|19624.3|19612.3|9
1739198500000|2025-02-10 14:41:40|19623|19611|19625.5|19613.5|19625.5|19613.5|19621.5|19609.5|5
1739198510000|2025-02-10 14:41:50|19625.8|19613.8|19626.5|19614.5|19627.8|19615.8|19625.5|19613.5|3
1739198520000|2025-02-10 14:42:00|19625.5|19613.5|19627.8|19615.8|19629|19617|19625.5|19613.5|0
1739198530000|2025-02-10 14:42:10|19628|19616|19626.5|19614.5|19629.3|19617.3|19626.5|19614.5|7
1739198540000|2025-02-10 14:42:20|19630.5|19618.5|19636.8|19624.8|19637.8|19625.8|19630.5|19618.5|46
1739198550000|2025-02-10 14:42:30|19636.5|19624.5|19636.8|19624.8|19636.8|19624.8|19636.5|19624.5|10
1739198560000|2025-02-10 14:42:40|19635.8|19623.8|19637|19625|19638.3|19626.3|19635.3|19623.3|28
1739198570000|2025-02-10 14:42:50|19636|19624|19637.8|19625.8|19639.3|19627.3|19636|19624|11
1739198580000|2025-02-10 14:43:00|19639|19627|19641.3|19629.3|19641.3|19629.3|19639|19627|9
1739198590000|2025-02-10 14:43:10|19641|19629|19642.5|19630.5|19643.8|19631.8|19640|19628|18
1739198600000|2025-02-10 14:43:20|19642.2|19630.2|19638.5|19626.5|19642.2|19630.2|19637.2|19625.2|1
1739198610000|2025-02-10 14:43:30|19639.7|19627.7|19639.7|19627.7|19642.2|19630.2|19639.7|19627.7|12
1739198620000|2025-02-10 14:43:40|19639.5|19627.5|19632.5|19620.5|19639.5|19627.5|19632.5|19620.5|4
1739198630000|2025-02-10 14:43:50|19633.5|19621.5|19634.7|19622.7|19634.7|19622.7|19632.5|19620.5|5
1739198640000|2025-02-10 14:44:00|19637.5|19625.5|19644|19632|19644|19632|19637.5|19625.5|18
1739198650000|2025-02-10 14:44:10|19648.5|19636.5|19639|19627|19648.5|19636.5|19639|19627|24
1739198660000|2025-02-10 14:44:20|19641.2|19629.2|19646|19634|19647|19635|19641.2|19629.2|3
1739198670000|2025-02-10 14:44:30|19647.5|19635.5|19655|19643|19657.5|19645.5|19647.5|19635.5|10
1739198680000|2025-02-10 14:44:40|19657.5|19645.5|19651.5|19639.5|19659.7|19647.7|19651.5|19639.5|24
1739198690000|2025-02-10 14:44:50|19650.5|19638.5|19653|19641|19653|19641|19645.3|19633.3|32
1739198700000|2025-02-10 14:45:00|19655.5|19643.5|19656|19644|19658|19646|19653|19641|64
1739198710000|2025-02-10 14:45:10|19655|19643|19661.5|19649.5|19665.5|19653.5|19653.5|19641.5|28
1739198720000|2025-02-10 14:45:20|19660.5|19648.5|19659.3|19647.3|19661.8|19649.8|19655.5|19643.5|28
1739198730000|2025-02-10 14:45:30|19658|19646|19654|19642|19660.5|19648.5|19651.8|19639.8|32
1739198740000|2025-02-10 14:45:40|19654.3|19642.3|19649.8|19637.8|19655.5|19643.5|19644|19632|42
1739198750000|2025-02-10 14:45:50|19649.5|19637.5|19649.5|19637.5|19652|19640|19649.5|19637.5|11
1739198760000|2025-02-10 14:46:00|19650.8|19638.8|19652|19640|19652|19640|19650.8|19638.8|8
1739198770000|2025-02-10 14:46:10|19651.8|19639.8|19650|19638|19653.5|19641.5|19650|19638|14
1739198780000|2025-02-10 14:46:20|19651|19639|19640.5|19628.5|19651.3|19639.3|19640.5|19628.5|24
1739198790000|2025-02-10 14:46:30|19641.5|19629.5|19641.5|19629.5|19641.8|19629.8|19641.5|19629.5|6
1739198800000|2025-02-10 14:46:40|19643.5|19631.5|19641.3|19629.3|19644.8|19632.8|19641.3|19629.3|54
1739198810000|2025-02-10 14:46:50|19639.3|19627.3|19639.3|19627.3|19641.5|19629.5|19639.3|19627.3|7
1739198820000|2025-02-10 14:47:00|19639.6|19627.6|19639.6|19627.6|19640.8|19628.8|19639.6|19627.6|13
1739198830000|2025-02-10 14:47:10|19639.3|19627.3|19640.3|19628.3|19641.5|19629.5|19633.3|19621.3|18
1739198840000|2025-02-10 14:47:20|19639|19627|19636.8|19624.8|19640|19628|19636.8|19624.8|1
1739198850000|2025-02-10 14:47:30|19635.8|19623.8|19635.5|19623.5|19636.8|19624.8|19634.3|19622.3|3
1739198860000|2025-02-10 14:47:40|19636.8|19624.8|19635.5|19623.5|19638|19626|19633|19621|9
1739198870000|2025-02-10 14:47:50|19639.5|19627.5|19644.5|19632.5|19644.5|19632.5|19639.5|19627.5|7
1739198880000|2025-02-10 14:48:00|19644.8|19632.8|19640.8|19628.8|19644.8|19632.8|19640.8|19628.8|2
1739198890000|2025-02-10 14:48:10|19641.8|19629.8|19644.5|19632.5|19644.5|19632.5|19641.8|19629.8|4
1739198900000|2025-02-10 14:48:20|19647|19635|19647|19635|19647|19635|19646.1|19634.1|4
1739198910000|2025-02-10 14:48:30|19646.8|19634.8|19644.3|19632.3|19646.8|19634.8|19643|19631|2
1739198920000|2025-02-10 14:48:40|19644.5|19632.5|19643|19631|19644.5|19632.5|19643|19631|7
1739198930000|2025-02-10 14:48:50|19645|19633|19648.3|19636.3|19648.3|19636.3|19645|19633|14
1739198940000|2025-02-10 14:49:00|19649.5|19637.5|19649.5|19637.5|19649.5|19637.5|19648|19636|0
1739198950000|2025-02-10 14:49:10|19652|19640|19657.8|19645.8|19657.8|19645.8|19652|19640|7
1739198960000|2025-02-10 14:49:20|19658.3|19646.3|19664|19652|19664|19652|19658|19646|21
1739198970000|2025-02-10 14:49:30|19665|19653|19664.3|19652.3|19665.5|19653.5|19661.8|19649.8|25
1739198980000|2025-02-10 14:49:40|19664|19652|19659.5|19647.5|19665|19653|19658.5|19646.5|11
1739198990000|2025-02-10 14:49:50|19660.5|19648.5|19668.2|19656.2|19668.2|19656.2|19660.5|19648.5|6
1739199000000|2025-02-10 14:50:00|19670.7|19658.7|19676.5|19664.5|19676.5|19664.5|19669.5|19657.5|11
1739199010000|2025-02-10 14:50:10|19674|19662|19678|19666|19678|19666|19674|19662|8
1739199020000|2025-02-10 14:50:20|19677.5|19665.5|19695|19683|19695|19683|19677.5|19665.5|25
1739199030000|2025-02-10 14:50:30|19695.5|19683.5|19686|19674|19697.5|19685.5|19685|19673|35
1739199040000|2025-02-10 14:50:40|19685|19673|19692.5|19680.5|19692.5|19680.5|19685|19673|12
1739199050000|2025-02-10 14:50:50|19693.7|19681.7|19695|19683|19695|19683|19692.2|19680.2|3
1739199060000|2025-02-10 14:51:00|19695.9|19683.9|19697.5|19685.5|19698.4|19686.4|19695|19683|8
1739199070000|2025-02-10 14:51:10|19698.4|19686.4|19712.9|19700.9|19712.9|19700.9|19696.2|19684.2|26
1739199080000|2025-02-10 14:51:20|19713.2|19701.2|19700|19688|19713.2|19701.2|19699.7|19687.7|22
1739199090000|2025-02-10 14:51:30|19698.4|19686.4|19701.9|19689.9|19703.2|19691.2|19696.2|19684.2|28
1739199100000|2025-02-10 14:51:40|19700.4|19688.4|19717.9|19705.9|19722.4|19710.4|19700.4|19688.4|9
1739199110000|2025-02-10 14:51:50|19718.9|19706.9|19712.9|19700.9|19718.9|19706.9|19712.9|19700.9|23
1739199120000|2025-02-10 14:52:00|19716.7|19704.7|19701.2|19689.2|19716.7|19704.7|19696.2|19684.2|34
1739199130000|2025-02-10 14:52:10|19695|19683|19693.4|19681.4|19700.7|19688.7|19693.4|19681.4|49
1739199140000|2025-02-10 14:52:20|19692.9|19680.9|19692.9|19680.9|19697.9|19685.9|19688.4|19676.4|43
1739199150000|2025-02-10 14:52:30|19691.9|19679.9|19688.4|19676.4|19691.9|19679.9|19685.9|19673.9|11
1739199160000|2025-02-10 14:52:40|19686.5|19674.5|19685.9|19673.9|19689.4|19677.4|19685.9|19673.9|3
1739199170000|2025-02-10 14:52:50|19686.5|19674.5|19692.4|19680.4|19693.4|19681.4|19685.9|19673.9|2
1739199180000|2025-02-10 14:53:00|19691.9|19679.9|19710.9|19698.9|19711.9|19699.9|19691.9|19679.9|37
1739199190000|2025-02-10 14:53:10|19709.9|19697.9|19705.7|19693.7|19709.9|19697.9|19705.4|19693.4|6
1739199200000|2025-02-10 14:53:20|19705.9|19693.9|19707.9|19695.9|19707.9|19695.9|19705.4|19693.4|3
1739199210000|2025-02-10 14:53:30|19706.9|19694.9|19709.2|19697.2|19709.2|19697.2|19705.4|19693.4|4
1739199220000|2025-02-10 14:53:40|19708.9|19696.9|19709.2|19697.2|19709.2|19697.2|19707.9|19695.9|1
1739199230000|2025-02-10 14:53:50|19713.9|19701.9|19711.1|19699.1|19713.9|19701.9|19711.1|19699.1|55
1739199240000|2025-02-10 14:54:00|19713.4|19701.4|19709.9|19697.9|19713.4|19701.4|19709.9|19697.9|8
1739199250000|2025-02-10 14:54:10|19708.9|19696.9|19700.2|19688.2|19710.4|19698.4|19699.9|19687.9|31
1739199260000|2025-02-10 14:54:20|19700.4|19688.4|19698.9|19686.9|19702.4|19690.4|19698.9|19686.9|33
1739199270000|2025-02-10 14:54:30|19696.4|19684.4|19698.9|19686.9|19698.9|19686.9|19696.1|19684.1|43
1739199280000|2025-02-10 14:54:40|19704.9|19692.9|19702.4|19690.4|19705.2|19693.2|19702.4|19690.4|3
1739199290000|2025-02-10 14:54:50|19699.9|19687.9|19704.9|19692.9|19704.9|19692.9|19699.9|19687.9|10
1739199300000|2025-02-10 14:55:00|19703.9|19691.9|19697.6|19685.6|19703.9|19691.9|19697.6|19685.6|11
1739199310000|2025-02-10 14:55:10|19697.4|19685.4|19695.6|19683.6|19699.6|19687.6|19695.6|19683.6|70
1739199320000|2025-02-10 14:55:20|19695.9|19683.9|19698.1|19686.1|19698.4|19686.4|19692.4|19680.4|7
1739199330000|2025-02-10 14:55:30|19696.9|19684.9|19691.4|19679.4|19696.9|19684.9|19690.1|19678.1|18
1739199340000|2025-02-10 14:55:40|19688.9|19676.9|19690.1|19678.1|19690.4|19678.4|19688.9|19676.9|4
1739199350000|2025-02-10 14:55:50|19693.9|19681.9|19696.9|19684.9|19700.1|19688.1|19693.9|19681.9|9
1739199360000|2025-02-10 14:56:00|19698.1|19686.1|19698.4|19686.4|19698.4|19686.4|19696.9|19684.9|2
1739199370000|2025-02-10 14:56:10|19698.6|19686.6|19698.4|19686.4|19700.6|19688.6|19698.4|19686.4|2
1739199380000|2025-02-10 14:56:20|19696.1|19684.1|19694.9|19682.9|19697.1|19685.1|19694.6|19682.6|6
1739199390000|2025-02-10 14:56:30|19697.4|19685.4|19697.6|19685.6|19699.9|19687.9|19697.4|19685.4|20
1739199400000|2025-02-10 14:56:40|19700.4|19688.4|19700.4|19688.4|19700.4|19688.4|19700.4|19688.4|4
1739199410000|2025-02-10 14:56:50|19699.4|19687.4|19700.4|19688.4|19703.9|19691.9|19699.4|19687.4|20
1739199420000|2025-02-10 14:57:00|19697.6|19685.6|19695.4|19683.4|19697.9|19685.9|19695.4|19683.4|9
1739199430000|2025-02-10 14:57:10|19696.6|19684.6|19696.4|19684.4|19698.9|19686.9|19692.6|19680.6|8
1739199440000|2025-02-10 14:57:20|19697.6|19685.6|19697.9|19685.9|19697.9|19685.9|19695.4|19683.4|1
1739199460000|2025-02-10 14:57:40|19700.1|19688.1|19705.1|19693.1|19705.1|19693.1|19700.1|19688.1|13
1739199470000|2025-02-10 14:57:50|19706.4|19694.4|19707.6|19695.6|19709.1|19697.1|19706.4|19694.4|37
1739199480000|2025-02-10 14:58:00|19708.6|19696.6|19720.1|19708.1|19720.1|19708.1|19706.6|19694.6|35
1739199490000|2025-02-10 14:58:10|19721.1|19709.1|19728.9|19716.9|19728.9|19716.9|19721.1|19709.1|36
1739199500000|2025-02-10 14:58:20|19729.9|19717.9|19728.9|19716.9|19731.6|19719.6|19728.4|19716.4|41
1739199510000|2025-02-10 14:58:30|19731.1|19719.1|19728.1|19716.1|19731.1|19719.1|19728.1|19716.1|27
1739199520000|2025-02-10 14:58:40|19729.1|19717.1|19733.4|19721.4|19735.9|19723.9|19729.1|19717.1|7
1739199530000|2025-02-10 14:58:50|19731.9|19719.9|19729.4|19717.4|19734.9|19722.9|19729.4|19717.4|32
1739199540000|2025-02-10 14:59:00|19729.3|19717.3|19714.9|19702.9|19731.1|19719.1|19714.9|19702.9|52
1739199550000|2025-02-10 14:59:10|19715.9|19703.9|19717.4|19705.4|19719.9|19707.9|19715.9|19703.9|22
1739199560000|2025-02-10 14:59:20|19718.4|19706.4|19718.4|19706.4|19722.1|19710.1|19717.4|19705.4|13
1739199570000|2025-02-10 14:59:30|19717.4|19705.4|19720.6|19708.6|19720.6|19708.6|19716.8|19704.8|7
1739199580000|2025-02-10 14:59:40|19721.8|19709.8|19726.8|19714.8|19730.3|19718.3|19721.8|19709.8|23
1739199590000|2025-02-10 14:59:50|19726.3|19714.3|19717.4|19705.4|19726.3|19714.3|19716.1|19704.1|12
1739199600000|2025-02-10 15:00:00|19718.6|19706.6|19712.4|19700.4|19719.9|19707.9|19711.1|19699.1|24
1739199610000|2025-02-10 15:00:10|19712.6|19700.6|19718.9|19706.9|19719.6|19707.6|19712.6|19700.6|15
1739199620000|2025-02-10 15:00:20|19718.4|19706.4|19720.9|19708.9|19722.1|19710.1|19717.1|19705.1|26
1739199630000|2025-02-10 15:00:30|19719.9|19707.9|19714.6|19702.6|19719.9|19707.9|19714.6|19702.6|17
1739199640000|2025-02-10 15:00:40|19709.6|19697.6|19713.4|19701.4|19715.9|19703.9|19709.6|19697.6|18
1739199650000|2025-02-10 15:00:50|19711.4|19699.4|19712.9|19700.9|19712.9|19700.9|19708.9|19696.9|19
1739199660000|2025-02-10 15:01:00|19713.1|19701.1|19712.9|19700.9|19714.1|19702.1|19710.6|19698.6|13
1739199670000|2025-02-10 15:01:10|19712.6|19700.6|19709.1|19697.1|19712.6|19700.6|19709.1|19697.1|2
1739199680000|2025-02-10 15:01:20|19711.6|19699.6|19708.4|19696.4|19711.6|19699.6|19707.9|19695.9|16
1739199690000|2025-02-10 15:01:30|19707.9|19695.9|19704.9|19692.9|19707.9|19695.9|19704.9|19692.9|11
1739199700000|2025-02-10 15:01:40|19702.7|19690.7|19701.1|19689.1|19703.9|19691.9|19700.2|19688.2|13
1739199710000|2025-02-10 15:01:50|19699.9|19687.9|19700.9|19688.9|19701.1|19689.1|19697.4|19685.4|9
1739199720000|2025-02-10 15:02:00|19699.9|19687.9|19701.4|19689.4|19702.4|19690.4|19698.9|19686.9|21
1739199730000|2025-02-10 15:02:10|19700.4|19688.4|19697.9|19685.9|19702.7|19690.7|19697.9|19685.9|23
1739199740000|2025-02-10 15:02:20|19697.7|19685.7|19701.4|19689.4|19701.4|19689.4|19692.9|19680.9|24
1739199750000|2025-02-10 15:02:30|19702.4|19690.4|19711.9|19699.9|19713.1|19701.1|19698.9|19686.9|35
1739199760000|2025-02-10 15:02:40|19715.4|19703.4|19715.6|19703.6|19716.1|19704.1|19713.9|19701.9|13
1739199770000|2025-02-10 15:02:50|19715.4|19703.4|19711.9|19699.9|19715.4|19703.4|19711.9|19699.9|2
1739199780000|2025-02-10 15:03:00|19715.4|19703.4|19720.4|19708.4|19720.4|19708.4|19715.4|19703.4|4
1739199790000|2025-02-10 15:03:10|19722.9|19710.9|19717.9|19705.9|19722.9|19710.9|19717.9|19705.9|4
1739199800000|2025-02-10 15:03:20|19718.4|19706.4|19719.4|19707.4|19720.4|19708.4|19718.4|19706.4|2
1739199810000|2025-02-10 15:03:30|19724.4|19712.4|19736.3|19724.3|19736.3|19724.3|19724.4|19712.4|17
1739199820000|2025-02-10 15:03:40|19742.3|19730.3|19742.3|19730.3|19744.6|19732.6|19737.9|19725.9|109
1739199830000|2025-02-10 15:03:50|19744.3|19732.3|19752.1|19740.1|19752.1|19740.1|19742.3|19730.3|29
1739199840000|2025-02-10 15:04:00|19752.3|19740.3|19753.6|19741.6|19753.6|19741.6|19750.8|19738.8|69
1739199850000|2025-02-10 15:04:10|19753.3|19741.3|19757.6|19745.6|19757.6|19745.6|19751.8|19739.8|17
1739199860000|2025-02-10 15:04:20|19757.8|19745.8|19754.3|19742.3|19760.8|19748.8|19754.3|19742.3|24
1739199870000|2025-02-10 15:04:30|19755.3|19743.3|19760.6|19748.6|19760.6|19748.6|19755.3|19743.3|12
1739199880000|2025-02-10 15:04:40|19758.8|19746.8|19761.3|19749.3|19761.3|19749.3|19758.8|19746.8|9
1739199890000|2025-02-10 15:04:50|19760|19748|19757.8|19745.8|19760|19748|19757.5|19745.5|5
1739199900000|2025-02-10 15:05:00|19758.8|19746.8|19756.3|19744.3|19761.6|19749.6|19755.3|19743.3|21
1739199910000|2025-02-10 15:05:10|19757.8|19745.8|19755|19743|19757.8|19745.8|19755|19743|3
1739199920000|2025-02-10 15:05:20|19755.6|19743.6|19760|19748|19760|19748|19755.6|19743.6|12
1739199930000|2025-02-10 15:05:30|19760.3|19748.3|19757.5|19745.5|19760.3|19748.3|19755.3|19743.3|15
1739199940000|2025-02-10 15:05:40|19755.3|19743.3|19757.8|19745.8|19757.8|19745.8|19755|19743|8
1739199950000|2025-02-10 15:05:50|19759.8|19747.8|19758.8|19746.8|19760|19748|19757.8|19745.8|11
1739199960000|2025-02-10 15:06:00|19757.8|19745.8|19757.8|19745.8|19759.8|19747.8|19757.5|19745.5|17
1739199970000|2025-02-10 15:06:10|19755.8|19743.8|19755.8|19743.8|19755.8|19743.8|19755.8|19743.8|29
1739199980000|2025-02-10 15:06:20|19751.8|19739.8|19750.3|19738.3|19751.8|19739.8|19750.3|19738.3|23
1739199990000|2025-02-10 15:06:30|19745.3|19733.3|19749.3|19737.3|19749.3|19737.3|19741.8|19729.8|45
1739200000000|2025-02-10 15:06:40|19747.1|19735.1|19751.3|19739.3|19751.3|19739.3|19747.1|19735.1|18
1739200010000|2025-02-10 15:06:50|19750.6|19738.6|19763.1|19751.1|19763.1|19751.1|19750.6|19738.6|10
1739200020000|2025-02-10 15:07:00|19761.1|19749.1|19759|19747|19761.1|19749.1|19754.3|19742.3|23
1739200030000|2025-02-10 15:07:10|19759.3|19747.3|19753.8|19741.8|19759.3|19747.3|19753.8|19741.8|12
1739200040000|2025-02-10 15:07:20|19752.8|19740.8|19750.6|19738.6|19753.8|19741.8|19748.8|19736.8|7
1739200050000|2025-02-10 15:07:30|19752.8|19740.8|19756.1|19744.1|19758.3|19746.3|19752.8|19740.8|16
1739200060000|2025-02-10 15:07:40|19758.3|19746.3|19759.6|19747.6|19761.1|19749.1|19758.3|19746.3|13
1739200070000|2025-02-10 15:07:50|19759.8|19747.8|19759.3|19747.3|19768|19756|19759.3|19747.3|29
1739200080000|2025-02-10 15:08:00|19757.3|19745.3|19756.8|19744.8|19757.3|19745.3|19754.3|19742.3|14
1739200090000|2025-02-10 15:08:10|19755.8|19743.8|19752.1|19740.1|19756.8|19744.8|19752.1|19740.1|15
1739200100000|2025-02-10 15:08:20|19752.3|19740.3|19752.3|19740.3|19754.8|19742.8|19752.3|19740.3|8
1739200110000|2025-02-10 15:08:30|19752.6|19740.6|19752.3|19740.3|19753.8|19741.8|19751.3|19739.3|7
1739200120000|2025-02-10 15:08:40|19753.8|19741.8|19756.1|19744.1|19756.8|19744.8|19753.8|19741.8|2
1739200130000|2025-02-10 15:08:50|19756.6|19744.6|19767.6|19755.6|19767.6|19755.6|19756.6|19744.6|28
1739200140000|2025-02-10 15:09:00|19766.1|19754.1|19764.8|19752.8|19766.1|19754.1|19763.8|19751.8|4
1739200150000|2025-02-10 15:09:10|19758.8|19746.8|19747.8|19735.8|19758.8|19746.8|19747.8|19735.8|54
1739200160000|2025-02-10 15:09:20|19750.1|19738.1|19742.6|19730.6|19750.3|19738.3|19742.6|19730.6|11
1739200170000|2025-02-10 15:09:30|19742.3|19730.3|19742.3|19730.3|19743.3|19731.3|19741.3|19729.3|5
1739200180000|2025-02-10 15:09:40|19743.6|19731.6|19749.8|19737.8|19749.8|19737.8|19743.6|19731.6|5
1739200190000|2025-02-10 15:09:50|19748.6|19736.6|19749.8|19737.8|19749.8|19737.8|19746.1|19734.1|4
1739200200000|2025-02-10 15:10:00|19748.8|19736.8|19744.3|19732.3|19748.8|19736.8|19744.1|19732.1|10
1739200220000|2025-02-10 15:10:20|19744.1|19732.1|19742.1|19730.1|19744.3|19732.3|19742.1|19730.1|4
1739200230000|2025-02-10 15:10:30|19741.8|19729.8|19742.8|19730.8|19743.1|19731.1|19741.8|19729.8|9
1739200240000|2025-02-10 15:10:40|19743.1|19731.1|19745.3|19733.3|19745.3|19733.3|19742.8|19730.8|16
1739200250000|2025-02-10 15:10:50|19745.8|19733.8|19740.3|19728.3|19745.8|19733.8|19740.3|19728.3|12
1739200260000|2025-02-10 15:11:00|19739.3|19727.3|19740.8|19728.8|19741.1|19729.1|19739.3|19727.3|9
1739200270000|2025-02-10 15:11:10|19742.6|19730.6|19745.8|19733.8|19745.8|19733.8|19742.6|19730.6|7
1739200280000|2025-02-10 15:11:20|19747.1|19735.1|19747.3|19735.3|19750.6|19738.6|19747.1|19735.1|7
1739200290000|2025-02-10 15:11:30|19748.3|19736.3|19743.6|19731.6|19748.3|19736.3|19743.6|19731.6|5
1739200300000|2025-02-10 15:11:40|19744.8|19732.8|19736.3|19724.3|19744.8|19732.8|19733.6|19721.6|28
1739200310000|2025-02-10 15:11:50|19736.6|19724.6|19741.3|19729.3|19743.8|19731.8|19736.6|19724.6|20
1739200320000|2025-02-10 15:12:00|19738.8|19726.8|19737.6|19725.6|19741.3|19729.3|19737.6|19725.6|4
1739200330000|2025-02-10 15:12:10|||||||||1
1739200340000|2025-02-10 15:12:20|19735.1|19723.1|19735.1|19723.1|19735.1|19723.1|19735.1|19723.1|4
1739200350000|2025-02-10 15:12:30|19737.6|19725.6|19735.1|19723.1|19737.6|19725.6|19734.1|19722.1|5
1739200360000|2025-02-10 15:12:40|19736.1|19724.1|19736.1|19724.1|19736.3|19724.3|19736.1|19724.1|3
1739200370000|2025-02-10 15:12:50|19736.3|19724.3|19732.6|19720.6|19738.6|19726.6|19732.6|19720.6|21
1739200380000|2025-02-10 15:13:00|19732.8|19720.8|19734.1|19722.1|19734.8|19722.8|19732.3|19720.3|22
1739200390000|2025-02-10 15:13:10|19744.6|19732.6|19744.3|19732.3|19747.8|19735.8|19744.3|19732.3|24
1739200400000|2025-02-10 15:13:20|19745.3|19733.3|19744.6|19732.6|19745.6|19733.6|19744.3|19732.3|2
1739200410000|2025-02-10 15:13:30|19744.3|19732.3|19749.3|19737.3|19749.3|19737.3|19744.3|19732.3|6
1739200420000|2025-02-10 15:13:40|19750.6|19738.6|19752.8|19740.8|19752.8|19740.8|19750.6|19738.6|6
1739200430000|2025-02-10 15:13:50|19755.3|19743.3|19755|19743|19755.3|19743.3|19754.8|19742.8|7
1739200440000|2025-02-10 15:14:00|19754.8|19742.8|19753.8|19741.8|19757.5|19745.5|19753.8|19741.8|4
1739200450000|2025-02-10 15:14:10|19752.8|19740.8|19747.8|19735.8|19754.8|19742.8|19746.8|19734.8|20
1739200460000|2025-02-10 15:14:20|19746.8|19734.8|19746.8|19734.8|19746.8|19734.8|19746.8|19734.8|8
1739200470000|2025-02-10 15:14:30|19746.5|19734.5|19744.6|19732.6|19746.8|19734.8|19744.3|19732.3|4
1739200480000|2025-02-10 15:14:40|19744.3|19732.3|19743.3|19731.3|19744.6|19732.6|19743.3|19731.3|4
1739200490000|2025-02-10 15:14:50|19746.8|19734.8|19746.8|19734.8|19747.3|19735.3|19746.8|19734.8|10
1739200500000|2025-02-10 15:15:00|19744.6|19732.6|19734.8|19722.8|19744.6|19732.6|19734.8|19722.8|7
1739200510000|2025-02-10 15:15:10|19734.6|19722.6|19748.3|19736.3|19749.3|19737.3|19734.6|19722.6|23
1739200520000|2025-02-10 15:15:20|19746.3|19734.3|19745.8|19733.8|19746.3|19734.3|19745.8|19733.8|7
1739200530000|2025-02-10 15:15:30|19744.8|19732.8|19750.8|19738.8|19750.8|19738.8|19744.6|19732.6|8
1739200540000|2025-02-10 15:15:40|19755.8|19743.8|19760.8|19748.8|19762.1|19750.1|19753.6|19741.6|12
1739200550000|2025-02-10 15:15:50|19760.5|19748.5|19760.8|19748.8|19760.8|19748.8|19760.5|19748.5|1
1739200560000|2025-02-10 15:16:00|19760.5|19748.5|19760.3|19748.3|19760.5|19748.5|19759|19747|9
1739200570000|2025-02-10 15:16:10|19760.5|19748.5|19760.5|19748.5|19760.5|19748.5|19760.5|19748.5|0
1739200580000|2025-02-10 15:16:20|19760.3|19748.3|19760.3|19748.3|19760.5|19748.5|19760.3|19748.3|0
1739200590000|2025-02-10 15:16:30|19760.5|19748.5|19762.8|19750.8|19765.3|19753.3|19760.3|19748.3|57
1739200600000|2025-02-10 15:16:40|19763.3|19751.3|19762.8|19750.8|19763.3|19751.3|19762.8|19750.8|1
1739200610000|2025-02-10 15:16:50|||||||||3
1739200620000|2025-02-10 15:17:00|19761.8|19749.8|19761.8|19749.8|19761.8|19749.8|19760.5|19748.5|3
1739200630000|2025-02-10 15:17:10|19760.8|19748.8|19759.5|19747.5|19760.8|19748.8|19759.5|19747.5|6
1739200640000|2025-02-10 15:17:20|19758.3|19746.3|19751.3|19739.3|19759.5|19747.5|19751.3|19739.3|6
1739200650000|2025-02-10 15:17:30|19752.6|19740.6|19748.8|19736.8|19752.6|19740.6|19748.8|19736.8|3
1739200660000|2025-02-10 15:17:40|19747.8|19735.8|19746.3|19734.3|19747.8|19735.8|19746.3|19734.3|2
1739200670000|2025-02-10 15:17:50|19745.3|19733.3|19742.8|19730.8|19745.3|19733.3|19742.8|19730.8|2
1739200680000|2025-02-10 15:18:00|19741.3|19729.3|19740.6|19728.6|19742.6|19730.6|19740.3|19728.3|7
1739200690000|2025-02-10 15:18:10|19740.1|19728.1|19742.6|19730.6|19742.6|19730.6|19740.1|19728.1|4
1739200700000|2025-02-10 15:18:20|19743.8|19731.8|19744.8|19732.8|19744.8|19732.8|19743.8|19731.8|6
1739200710000|2025-02-10 15:18:30|19746.8|19734.8|19747|19735|19747|19735|19746.8|19734.8|6
1739200720000|2025-02-10 15:18:40|19748.5|19736.5|19747|19735|19749.5|19737.5|19746.8|19734.8|16
1739200730000|2025-02-10 15:18:50|19744.5|19732.5|19744.8|19732.8|19744.8|19732.8|19744.5|19732.5|1
1739200740000|2025-02-10 15:19:00|19744.5|19732.5|19744.5|19732.5|19745.8|19733.8|19743.3|19731.3|4
1739200750000|2025-02-10 15:19:10|19744.8|19732.8|19744.8|19732.8|19747.3|19735.3|19744.8|19732.8|9
1739200760000|2025-02-10 15:19:20|19745.1|19733.1|19745.1|19733.1|19745.1|19733.1|19745.1|19733.1|0
1739200770000|2025-02-10 15:19:30|19744.8|19732.8|19746.8|19734.8|19750.1|19738.1|19744.8|19732.8|16
1739200790000|2025-02-10 15:19:50|19747.8|19735.8|19747.8|19735.8|19747.8|19735.8|19747.8|19735.8|1
1739200800000|2025-02-10 15:20:00|19746.8|19734.8|19746.6|19734.6|19746.8|19734.8|19745.3|19733.3|2
1739200810000|2025-02-10 15:20:10|19747.5|19735.5|19749.1|19737.1|19749.3|19737.3|19746.3|19734.3|3
1739200820000|2025-02-10 15:20:20|19748.8|19736.8|19751.6|19739.6|19751.6|19739.6|19748.8|19736.8|5
1739200830000|2025-02-10 15:20:30|19750.6|19738.6|19749.3|19737.3|19752.3|19740.3|19749.3|19737.3|6
1739200840000|2025-02-10 15:20:40|19748.8|19736.8|19751.3|19739.3|19752.5|19740.5|19747.5|19735.5|11
1739200850000|2025-02-10 15:20:50|19752.5|19740.5|19750|19738|19752.5|19740.5|19750|19738|1
1739200860000|2025-02-10 15:21:00|19748.8|19736.8|19745|19733|19748.8|19736.8|19745|19733|11
1739200870000|2025-02-10 15:21:10|19744.8|19732.8|19741.3|19729.3|19744.8|19732.8|19741.3|19729.3|2
1739200880000|2025-02-10 15:21:20|19740.3|19728.3|19740|19728|19740.3|19728.3|19740|19728|0
1739200890000|2025-02-10 15:21:30|19740.8|19728.8|19741|19729|19741|19729|19740.8|19728.8|2
1739200900000|2025-02-10 15:21:40|19742|19730|19740|19728|19742|19730|19740|19728|1
1739200910000|2025-02-10 15:21:50|19744.3|19732.3|19743.8|19731.8|19747.5|19735.5|19743.8|19731.8|21
1739200920000|2025-02-10 15:22:00|19743.3|19731.3|19739.8|19727.8|19743.3|19731.3|19738.8|19726.8|10
1739200930000|2025-02-10 15:22:10|19740|19728|19740.8|19728.8|19743.3|19731.3|19740|19728|22
1739200940000|2025-02-10 15:22:20|19742|19730|19742.7|19730.7|19744|19732|19742|19730|20
1739200950000|2025-02-10 15:22:30|19744|19732|19745.2|19733.2|19745.2|19733.2|19744|19732|1
1739200960000|2025-02-10 15:22:40|19746.2|19734.2|19746.2|19734.2|19746.5|19734.5|19746.2|19734.2|2
1739200970000|2025-02-10 15:22:50|19744|19732|19744|19732|19744|19732|19744|19732|1
1739200980000|2025-02-10 15:23:00|19742.5|19730.5|19742.7|19730.7|19742.7|19730.7|19742.5|19730.5|1
1739200990000|2025-02-10 15:23:10|19743.7|19731.7|19742.2|19730.2|19746.2|19734.2|19742|19730|17
1739201000000|2025-02-10 15:23:20|19741|19729|19741|19729|19741.2|19729.2|19740|19728|6
1739201010000|2025-02-10 15:23:30|19741.2|19729.2|19740|19728|19741.2|19729.2|19740|19728|3
1739201020000|2025-02-10 15:23:40|19739|19727|19737.5|19725.5|19739|19727|19737.5|19725.5|1
1739201030000|2025-02-10 15:23:50|19736.5|19724.5|19735|19723|19736.5|19724.5|19734|19722|4
1739201040000|2025-02-10 15:24:00|19734|19722|19728.7|19716.7|19734|19722|19728.7|19716.7|3
1739201050000|2025-02-10 15:24:10|19727.7|19715.7|19724.7|19712.7|19728.5|19716.5|19723.5|19711.5|14
1739201060000|2025-02-10 15:24:20|19725|19713|19731|19719|19731|19719|19724.7|19712.7|14
1739201070000|2025-02-10 15:24:30|19732|19720|19732.9|19720.9|19735.7|19723.7|19732|19720|8
1739201080000|2025-02-10 15:24:40|19731.7|19719.7|19728.2|19716.2|19731.7|19719.7|19728.2|19716.2|10
1739201090000|2025-02-10 15:24:50|19729.2|19717.2|19728.2|19716.2|19729.5|19717.5|19728.2|19716.2|2
1739201100000|2025-02-10 15:25:00|19725.7|19713.7|19726.7|19714.7|19726.7|19714.7|19725.7|19713.7|2
1739201110000|2025-02-10 15:25:10|19727.2|19715.2|19727.2|19715.2|19728.2|19716.2|19725.7|19713.7|3
1739201120000|2025-02-10 15:25:20|19726.7|19714.7|19727.2|19715.2|19727.2|19715.2|19726.7|19714.7|1
1739201130000|2025-02-10 15:25:30|19728.5|19716.5|19729.5|19717.5|19730.7|19718.7|19728.2|19716.2|4
1739201140000|2025-02-10 15:25:40|19729.7|19717.7|19729.2|19717.2|19729.7|19717.7|19729.2|19717.2|0
1739201150000|2025-02-10 15:25:50|19729.7|19717.7|19730.7|19718.7|19730.7|19718.7|19729.7|19717.7|2
1739201160000|2025-02-10 15:26:00|19731|19719|19731|19719|19731|19719|19731|19719|4
1739201170000|2025-02-10 15:26:10|19731.2|19719.2|19732.2|19720.2|19732.2|19720.2|19731|19719|1
1739201180000|2025-02-10 15:26:20|19731.9|19719.9|19733.5|19721.5|19733.5|19721.5|19731.9|19719.9|5
1739201190000|2025-02-10 15:26:30|19727.5|19715.5|19727.7|19715.7|19727.7|19715.7|19727.5|19715.5|5
1739201200000|2025-02-10 15:26:40|19726.7|19714.7|19724.7|19712.7|19727.5|19715.5|19723.7|19711.7|3
1739201210000|2025-02-10 15:26:50|19723.7|19711.7|19721.2|19709.2|19723.7|19711.7|19721.2|19709.2|5
1739201220000|2025-02-10 15:27:00|19722.5|19710.5|19726.2|19714.2|19726.2|19714.2|19722.5|19710.5|7
1739201230000|2025-02-10 15:27:10|19726|19714|19726|19714|19726.2|19714.2|19726|19714|5
1739201240000|2025-02-10 15:27:20|19727.2|19715.2|19727.2|19715.2|19730|19718|19727.2|19715.2|4
1739201250000|2025-02-10 15:27:30|19726.9|19714.9|19726|19714|19726.9|19714.9|19726|19714|0
1739201260000|2025-02-10 15:27:40|19727.2|19715.2|19727.2|19715.2|19727.2|19715.2|19726.2|19714.2|0
1739201270000|2025-02-10 15:27:50|19725.9|19713.9|19729.4|19717.4|19729.7|19717.7|19725.7|19713.7|13
1739201280000|2025-02-10 15:28:00|19728.4|19716.4|19728.2|19716.2|19729.7|19717.7|19728.2|19716.2|0
1739201290000|2025-02-10 15:28:10|19728.4|19716.4|19724.2|19712.2|19728.4|19716.4|19722.2|19710.2|6
1739201300000|2025-02-10 15:28:20|19724.4|19712.4|19723.4|19711.4|19724.4|19712.4|19723.4|19711.4|4
1739201310000|2025-02-10 15:28:30|19725.7|19713.7|19725.9|19713.9|19725.9|19713.9|19725.7|19713.7|5
1739201320000|2025-02-10 15:28:40|19723.7|19711.7|19723.4|19711.4|19723.7|19711.7|19723.4|19711.4|5
1739201330000|2025-02-10 15:28:50|19722.9|19710.9|19719.7|19707.7|19722.9|19710.9|19719.7|19707.7|12
1739201340000|2025-02-10 15:29:00|19720|19708|19719.7|19707.7|19722.2|19710.2|19718.7|19706.7|12
1739201350000|2025-02-10 15:29:10|19718.7|19706.7|19718.4|19706.4|19719.7|19707.7|19718.4|19706.4|10
1739201360000|2025-02-10 15:29:20|||||||||1
1739201370000|2025-02-10 15:29:30|19719|19707|19722.2|19710.2|19723.4|19711.4|19719|19707|4
1739201380000|2025-02-10 15:29:40|19722.4|19710.4|19725.9|19713.9|19725.9|19713.9|19722.4|19710.4|0
1739201390000|2025-02-10 15:29:50|19724.9|19712.9|19724.4|19712.4|19725.7|19713.7|19722.2|19710.2|49
1739201400000|2025-02-10 15:30:00|19724.2|19712.2|19726.1|19714.1|19726.1|19714.1|19720.4|19708.4|15
1739201410000|2025-02-10 15:30:10|19726.4|19714.4|19726.7|19714.7|19727.9|19715.9|19725.4|19713.4|9
1739201420000|2025-02-10 15:30:20|19725.7|19713.7|19725.4|19713.4|19726.7|19714.7|19725.4|19713.4|2
1739201430000|2025-02-10 15:30:30|19725.2|19713.2|19724.4|19712.4|19725.4|19713.4|19724.2|19712.2|2
1739201440000|2025-02-10 15:30:40|19724.2|19712.2|19722.2|19710.2|19724.2|19712.2|19722.2|19710.2|1
1739201450000|2025-02-10 15:30:50|19721.9|19709.9|19723.2|19711.2|19723.2|19711.2|19721.9|19709.9|0
1739201460000|2025-02-10 15:31:00|19726.1|19714.1|19726.7|19714.7|19726.7|19714.7|19725.4|19713.4|17
1739201480000|2025-02-10 15:31:20|19726.4|19714.4|19727.9|19715.9|19727.9|19715.9|19726.4|19714.4|14
1739201490000|2025-02-10 15:31:30|19728.2|19716.2|19724.4|19712.4|19728.2|19716.2|19724.4|19712.4|19
1739201500000|2025-02-10 15:31:40|19723.4|19711.4|19722.2|19710.2|19723.4|19711.4|19721.7|19709.7|2
1739201510000|2025-02-10 15:31:50|19721.9|19709.9|19722.2|19710.2|19722.2|19710.2|19721.9|19709.9|3
1739201520000|2025-02-10 15:32:00|19723.2|19711.2|19717.2|19705.2|19723.2|19711.2|19717.2|19705.2|4
1739201530000|2025-02-10 15:32:10|19725.7|19713.7|19725.9|19713.9|19726.7|19714.7|19725.4|19713.4|21
1739201540000|2025-02-10 15:32:20|19725.7|19713.7|19725.9|19713.9|19725.9|19713.9|19725.7|19713.7|10
1739201550000|2025-02-10 15:32:30|19725.7|19713.7|19725.7|19713.7|19725.7|19713.7|19725.7|19713.7|1
1739201560000|2025-02-10 15:32:40|19725.9|19713.9|19725.7|19713.7|19725.9|19713.9|19725.7|19713.7|0
1739201570000|2025-02-10 15:32:50|19725.9|19713.9|19731.2|19719.2|19731.2|19719.2|19725.9|19713.9|21
1739201580000|2025-02-10 15:33:00|19731.4|19719.4|19729.9|19717.9|19731.4|19719.4|19726.2|19714.2|11
1739201590000|2025-02-10 15:33:10|19730.2|19718.2|19732.2|19720.2|19732.4|19720.4|19730.2|19718.2|7
1739201600000|2025-02-10 15:33:20|19730.9|19718.9|19731.9|19719.9|19731.9|19719.9|19730.7|19718.7|0
1739201610000|2025-02-10 15:33:30|19730.7|19718.7|19729.7|19717.7|19730.7|19718.7|19728.4|19716.4|2
1739201620000|2025-02-10 15:33:40|19731.9|19719.9|19731.9|19719.9|19731.9|19719.9|19731.9|19719.9|0
1739201630000|2025-02-10 15:33:50|19732.9|19720.9|19733.2|19721.2|19733.2|19721.2|19732.9|19720.9|1
1739201640000|2025-02-10 15:34:00|19731.6|19719.6|19726.6|19714.6|19731.6|19719.6|19726.6|19714.6|12
1739201650000|2025-02-10 15:34:10|19726.9|19714.9|19720.7|19708.7|19726.9|19714.9|19720.7|19708.7|11
1739201660000|2025-02-10 15:34:20|19720.1|19708.1|19716.6|19704.6|19720.1|19708.1|19714.7|19702.7|8
1739201670000|2025-02-10 15:34:30|19715.7|19703.7|19708.2|19696.2|19715.7|19703.7|19708.2|19696.2|2
1739201680000|2025-02-10 15:34:40|19709.1|19697.1|19708.1|19696.1|19709.1|19697.1|19706.6|19694.6|8
1739201690000|2025-02-10 15:34:50|19707.9|19695.9|19705.6|19693.6|19708.1|19696.1|19705.6|19693.6|4
1739201700000|2025-02-10 15:35:00|19706.6|19694.6|19706.6|19694.6|19706.9|19694.9|19706.6|19694.6|0
1739201710000|2025-02-10 15:35:10|19707.6|19695.6|19708.1|19696.1|19708.1|19696.1|19707.6|19695.6|0
1739201720000|2025-02-10 15:35:20|19707.9|19695.9|19706.9|19694.9|19707.9|19695.9|19706.6|19694.6|4
1739201730000|2025-02-10 15:35:30|19706.6|19694.6|19714.4|19702.4|19714.7|19702.7|19706.6|19694.6|14
1739201740000|2025-02-10 15:35:40|19714.7|19702.7|19714.4|19702.4|19714.7|19702.7|19713.1|19701.1|0
1739201750000|2025-02-10 15:35:50|19714.7|19702.7|19713.4|19701.4|19714.7|19702.7|19712.2|19700.2|9
1739201760000|2025-02-10 15:36:00|19715.6|19703.6|19714.7|19702.7|19715.6|19703.6|19714.7|19702.7|1
1739201770000|2025-02-10 15:36:10|19719.7|19707.7|19719.1|19707.1|19719.7|19707.7|19719.1|19707.1|11
1739201780000|2025-02-10 15:36:20|19715.6|19703.6|19716.6|19704.6|19717.1|19705.1|19715.6|19703.6|4
1739201790000|2025-02-10 15:36:30|19715.6|19703.6|19715.6|19703.6|19715.6|19703.6|19715.6|19703.6|0
1739201800000|2025-02-10 15:36:40|19714.4|19702.4|19714.4|19702.4|19715.4|19703.4|19714.4|19702.4|4
1739201810000|2025-02-10 15:36:50|19713.1|19701.1|19714.1|19702.1|19714.1|19702.1|19711.9|19699.9|2
1739201820000|2025-02-10 15:37:00|19713.1|19701.1|19712.9|19700.9|19713.1|19701.1|19712.6|19700.6|1
1739201830000|2025-02-10 15:37:10|19711.6|19699.6|19711.6|19699.6|19711.6|19699.6|19711.6|19699.6|11
1739201840000|2025-02-10 15:37:20|19710.6|19698.6|19710.1|19698.1|19710.6|19698.6|19710.1|19698.1|2
1739201850000|2025-02-10 15:37:30|19710.4|19698.4|19710.4|19698.4|19710.4|19698.4|19710.4|19698.4|0
1739201860000|2025-02-10 15:37:40|19710.1|19698.1|19710.1|19698.1|19710.1|19698.1|19710.1|19698.1|6
1739201870000|2025-02-10 15:37:50|19710.4|19698.4|19714.1|19702.1|19714.1|19702.1|19710.4|19698.4|13
1739201880000|2025-02-10 15:38:00|19715.4|19703.4|19711.9|19699.9|19716.6|19704.6|19711.9|19699.9|3
1739201890000|2025-02-10 15:38:10|19711.6|19699.6|19708.1|19696.1|19711.6|19699.6|19708.1|19696.1|2
1739201900000|2025-02-10 15:38:20|19707.9|19695.9|19708.1|19696.1|19708.1|19696.1|19707.9|19695.9|6
1739201910000|2025-02-10 15:38:30|19709.6|19697.6|19708.6|19696.6|19709.6|19697.6|19708.6|19696.6|14
1739201920000|2025-02-10 15:38:40|19708.4|19696.4|19706.1|19694.1|19708.4|19696.4|19705.9|19693.9|6
1739201930000|2025-02-10 15:38:50|19709.6|19697.6|19707.7|19695.7|19709.6|19697.6|19707.7|19695.7|7
1739201940000|2025-02-10 15:39:00|||||||||6
1739201950000|2025-02-10 15:39:10|19706.9|19694.9|19704.4|19692.4|19706.9|19694.9|19704.4|19692.4|52
1739201960000|2025-02-10 15:39:20|||||||||2
1739201970000|2025-02-10 15:39:30|||||||||5
1739201980000|2025-02-10 15:39:40|19703.2|19691.2|19699.4|19687.4|19703.2|19691.2|19699.4|19687.4|14
1739201990000|2025-02-10 15:39:50|19698.2|19686.2|19699.4|19687.4|19699.4|19687.4|19698.2|19686.2|7
1739202000000|2025-02-10 15:40:00|19698.4|19686.4|19689.4|19677.4|19698.4|19686.4|19689.4|19677.4|17
1739202010000|2025-02-10 15:40:10|19688.4|19676.4|19694.4|19682.4|19694.7|19682.7|19688.4|19676.4|12
1739202020000|2025-02-10 15:40:20|19689.9|19677.9|19693.2|19681.2|19693.2|19681.2|19689.4|19677.4|11
1739202030000|2025-02-10 15:40:30|19692.2|19680.2|19689.7|19677.7|19693.2|19681.2|19689.7|19677.7|13
1739202040000|2025-02-10 15:40:40|19688.2|19676.2|19692.4|19680.4|19694.9|19682.9|19688.2|19676.2|8
1739202050000|2025-02-10 15:40:50|19692.7|19680.7|19693.7|19681.7|19693.7|19681.7|19692.4|19680.4|2
1739202060000|2025-02-10 15:41:00|19694.9|19682.9|19692.7|19680.7|19694.9|19682.9|19692.4|19680.4|5
1739202070000|2025-02-10 15:41:10|19693.7|19681.7|19696.4|19684.4|19696.4|19684.4|19693.7|19681.7|5
1739202080000|2025-02-10 15:41:20|19697.9|19685.9|19700.7|19688.7|19701.7|19689.7|19697.9|19685.9|3
1739202090000|2025-02-10 15:41:30|19697.9|19685.9|19697|19685|19697.9|19685.9|19697|19685|3
1739202100000|2025-02-10 15:41:40|19698.9|19686.9|19696|19684|19698.9|19686.9|19696|19684|11
1739202110000|2025-02-10 15:41:50|19696.7|19684.7|19695.2|19683.2|19697.7|19685.7|19695.2|19683.2|2
1739202120000|2025-02-10 15:42:00|19696.4|19684.4|19695.2|19683.2|19697.4|19685.4|19695.2|19683.2|2
1739202130000|2025-02-10 15:42:10|19697.4|19685.4|19693.9|19681.9|19698.9|19686.9|19692.7|19680.7|12
1739202140000|2025-02-10 15:42:20|19693.7|19681.7|19693.9|19681.9|19694.9|19682.9|19693.7|19681.7|0
1739202150000|2025-02-10 15:42:30|19693.7|19681.7|19696.4|19684.4|19696.4|19684.4|19693.7|19681.7|2
1739202160000|2025-02-10 15:42:40|19696.2|19684.2|19696.2|19684.2|19696.2|19684.2|19696.2|19684.2|1
1739202180000|2025-02-10 15:43:00|19698.9|19686.9|19699.9|19687.9|19699.9|19687.9|19698.9|19686.9|3
1739202200000|2025-02-10 15:43:20|19698.9|19686.9|19697.4|19685.4|19699.9|19687.9|19696.2|19684.2|1
1739202210000|2025-02-10 15:43:30|19696.4|19684.4|19696.2|19684.2|19696.4|19684.4|19696.2|19684.2|7
1739202220000|2025-02-10 15:43:40|19693.2|19681.2|19691.4|19679.4|19693.2|19681.2|19691.4|19679.4|3
1739202230000|2025-02-10 15:43:50|19690.4|19678.4|19691.7|19679.7|19691.7|19679.7|19690.4|19678.4|1
1739202240000|2025-02-10 15:44:00|19692.7|19680.7|19691.7|19679.7|19692.7|19680.7|19688.9|19676.9|8
1739202250000|2025-02-10 15:44:10|19692.7|19680.7|19693.7|19681.7|19693.7|19681.7|19692.7|19680.7|0
1739202260000|2025-02-10 15:44:20|19693.9|19681.9|19691.2|19679.2|19693.9|19681.9|19691.2|19679.2|1
1739202270000|2025-02-10 15:44:30|19690.2|19678.2|19687.7|19675.7|19690.2|19678.2|19687.4|19675.4|4
1739202280000|2025-02-10 15:44:40|19687.4|19675.4|19686.2|19674.2|19687.4|19675.4|19685.2|19673.2|2
1739202290000|2025-02-10 15:44:50|19686.7|19674.7|19688.7|19676.7|19690.2|19678.2|19686.7|19674.7|2
1739202300000|2025-02-10 15:45:00|19686.2|19674.2|19689.9|19677.9|19690.2|19678.2|19685.2|19673.2|8
1739202310000|2025-02-10 15:45:10|19690.2|19678.2|19688.9|19676.9|19690.2|19678.2|19688.7|19676.7|2
1739202320000|2025-02-10 15:45:20|19689.9|19677.9|19688.1|19676.1|19693.7|19681.7|19688.1|19676.1|11
1739202330000|2025-02-10 15:45:30|19688.4|19676.4|19690.2|19678.2|19692.7|19680.7|19688.4|19676.4|3
1739202340000|2025-02-10 15:45:40|19689.9|19677.9|19690.2|19678.2|19690.2|19678.2|19689.9|19677.9|0
1739202360000|2025-02-10 15:46:00|19690.7|19678.7|19692.4|19680.4|19693.7|19681.7|19690.7|19678.7|2
1739202370000|2025-02-10 15:46:10|19693.9|19681.9|19691.1|19679.1|19694.9|19682.9|19691.1|19679.1|8
1739202380000|2025-02-10 15:46:20|19691.7|19679.7|19690.4|19678.4|19692.7|19680.7|19690.4|19678.4|6
1739202390000|2025-02-10 15:46:30|19691.7|19679.7|19691.7|19679.7|19692.9|19680.9|19691.7|19679.7|2
1739202400000|2025-02-10 15:46:40|19690.7|19678.7|19687.9|19675.9|19690.7|19678.7|19686.9|19674.9|10
1739202410000|2025-02-10 15:46:50|19688.2|19676.2|19688.2|19676.2|19688.2|19676.2|19687.9|19675.9|0
1739202420000|2025-02-10 15:47:00|19687.9|19675.9|19685.4|19673.4|19687.9|19675.9|19685.4|19673.4|1
1739202430000|2025-02-10 15:47:10|19684.2|19672.2|19680.4|19668.4|19684.2|19672.2|19680.4|19668.4|10
1739202440000|2025-02-10 15:47:20|19680.7|19668.7|19679.2|19667.2|19681.7|19669.7|19679.2|19667.2|3
1739202450000|2025-02-10 15:47:30|19680.4|19668.4|19680.4|19668.4|19680.7|19668.7|19679.4|19667.4|0
1739202460000|2025-02-10 15:47:40|19679.2|19667.2|19676.9|19664.9|19680.7|19668.7|19676.9|19664.9|3
1739202470000|2025-02-10 15:47:50|19675.7|19663.7|19673.2|19661.2|19676.7|19664.7|19673.2|19661.2|7
1739202480000|2025-02-10 15:48:00|19672.9|19660.9|19671.7|19659.7|19672.9|19660.9|19670.4|19658.4|6
1739202490000|2025-02-10 15:48:10|19671.9|19659.9|19670.7|19658.7|19673.2|19661.2|19670.7|19658.7|3
1739202500000|2025-02-10 15:48:20|19669.7|19657.7|19664.7|19652.7|19669.7|19657.7|19663.4|19651.4|25
1739202510000|2025-02-10 15:48:30|19663.7|19651.7|19667.2|19655.2|19667.2|19655.2|19663.7|19651.7|4
1739202520000|2025-02-10 15:48:40|19667.4|19655.4|19662.7|19650.7|19667.4|19655.4|19662.7|19650.7|3
1739202530000|2025-02-10 15:48:50|19663.4|19651.4|19667.2|19655.2|19667.2|19655.2|19662.4|19650.4|30
1739202540000|2025-02-10 15:49:00|19668.4|19656.4|19667.2|19655.2|19668.4|19656.4|19667.2|19655.2|2
1739202550000|2025-02-10 15:49:10|19665.2|19653.2|19662.7|19650.7|19666.2|19654.2|19662.7|19650.7|4
1739202560000|2025-02-10 15:49:20|19663.7|19651.7|19654.7|19642.7|19663.7|19651.7|19654.7|19642.7|39
1739202570000|2025-02-10 15:49:30|19654.4|19642.4|19652.9|19640.9|19654.4|19642.4|19652.9|19640.9|2
1739202580000|2025-02-10 15:49:40|19653.2|19641.2|19653.2|19641.2|19653.2|19641.2|19653.2|19641.2|4
1739202590000|2025-02-10 15:49:50|19656.6|19644.6|19655.7|19643.7|19659.1|19647.1|19655.7|19643.7|6
1739202600000|2025-02-10 15:50:00|19656.6|19644.6|19654.1|19642.1|19656.6|19644.6|19652.9|19640.9|5
1739202610000|2025-02-10 15:50:10|19653.2|19641.2|19652.9|19640.9|19653.4|19641.4|19652.9|19640.9|0
1739202620000|2025-02-10 15:50:20|19650.9|19638.9|19658.6|19646.6|19658.6|19646.6|19650.4|19638.4|16
1739202630000|2025-02-10 15:50:30|19658.9|19646.9|19659.1|19647.1|19659.1|19647.1|19657.6|19645.6|0
1739202640000|2025-02-10 15:50:40|19660.1|19648.1|19658.6|19646.6|19660.1|19648.1|19658.6|19646.6|3
1739202650000|2025-02-10 15:50:50|19657.6|19645.6|19658.6|19646.6|19658.6|19646.6|19657.6|19645.6|0
1739202660000|2025-02-10 15:51:00|19656.6|19644.6|19656.6|19644.6|19656.6|19644.6|19656.6|19644.6|1
1739202670000|2025-02-10 15:51:10|19658.6|19646.6|19656.6|19644.6|19658.6|19646.6|19656.6|19644.6|15
1739202680000|2025-02-10 15:51:20|19657.6|19645.6|19664.1|19652.1|19665.6|19653.6|19657.6|19645.6|8
1739202690000|2025-02-10 15:51:30|19664.4|19652.4|19666.6|19654.6|19667.2|19655.2|19664.4|19652.4|1
1739202700000|2025-02-10 15:51:40|19666.9|19654.9|19673.1|19661.1|19674.4|19662.4|19666.9|19654.9|1
1739202710000|2025-02-10 15:51:50|19670.6|19658.6|19671.6|19659.6|19671.6|19659.6|19670.4|19658.4|3
1739202720000|2025-02-10 15:52:00|19670.6|19658.6|19676.6|19664.6|19676.6|19664.6|19670.6|19658.6|14
1739202730000|2025-02-10 15:52:10|19675.6|19663.6|19675.6|19663.6|19675.6|19663.6|19674.1|19662.1|0
1739202740000|2025-02-10 15:52:20|19670.6|19658.6|19670.1|19658.1|19672.6|19660.6|19670.1|19658.1|12
1739202750000|2025-02-10 15:52:30|19671.4|19659.4|19672.6|19660.6|19672.6|19660.6|19670.1|19658.1|1
1739202760000|2025-02-10 15:52:40|19672.9|19660.9|19678.1|19666.1|19678.1|19666.1|19672.9|19660.9|5
1739202770000|2025-02-10 15:52:50|19676.9|19664.9|19681.6|19669.6|19681.6|19669.6|19676.6|19664.6|4
1739202780000|2025-02-10 15:53:00|19682.6|19670.6|19683.1|19671.1|19683.1|19671.1|19682.6|19670.6|0
1739202790000|2025-02-10 15:53:10|19682.9|19670.9|19682.1|19670.1|19684.1|19672.1|19682.1|19670.1|9
1739202800000|2025-02-10 15:53:20|19683.1|19671.1|19680.4|19668.4|19684.1|19672.1|19680.4|19668.4|1
1739202810000|2025-02-10 15:53:30|19680.6|19668.6|19679.6|19667.6|19680.6|19668.6|19677.1|19665.1|4
1739202820000|2025-02-10 15:53:40|19680.6|19668.6|19676.6|19664.6|19680.6|19668.6|19676.6|19664.6|4
1739202830000|2025-02-10 15:53:50|19675.6|19663.6|19669.6|19657.6|19675.6|19663.6|19669.6|19657.6|2
1739202840000|2025-02-10 15:54:00|19670.6|19658.6|19664.9|19652.9|19670.6|19658.6|19664.6|19652.6|17
1739202850000|2025-02-10 15:54:10|19664.6|19652.6|19663.7|19651.7|19664.6|19652.6|19662.4|19650.4|1
1739202860000|2025-02-10 15:54:20|19666.2|19654.2|19666.2|19654.2|19667.7|19655.7|19665.2|19653.2|4
1739202870000|2025-02-10 15:54:30|19666.1|19654.1|19666.1|19654.1|19667.7|19655.7|19666.1|19654.1|1
1739202880000|2025-02-10 15:54:40|19665.9|19653.9|19665.9|19653.9|19665.9|19653.9|19665.9|19653.9|5
1739202890000|2025-02-10 15:54:50|19664.6|19652.6|19663.6|19651.6|19664.9|19652.9|19663.6|19651.6|3
1739202900000|2025-02-10 15:55:00|19664.6|19652.6|19659.9|19647.9|19664.6|19652.6|19659.9|19647.9|7
1739202910000|2025-02-10 15:55:10|19663.6|19651.6|19668.1|19656.1|19668.1|19656.1|19661.1|19649.1|10
1739202920000|2025-02-10 15:55:20|19668.4|19656.4|19674.6|19662.6|19675.6|19663.6|19668.4|19656.4|13
1739202930000|2025-02-10 15:55:30|19671.1|19659.1|19669.6|19657.6|19672.1|19660.1|19669.6|19657.6|2
1739202940000|2025-02-10 15:55:40|19669.9|19657.9|19669.6|19657.6|19671.1|19659.1|19669.6|19657.6|0
1739202950000|2025-02-10 15:55:50|19672.1|19660.1|19672.4|19660.4|19675.9|19663.9|19672.1|19660.1|4
1739202960000|2025-02-10 15:56:00|19672.7|19660.7|19679.9|19667.9|19679.9|19667.9|19672.7|19660.7|3
1739202970000|2025-02-10 15:56:10|19680.9|19668.9|19681.1|19669.1|19682.6|19670.6|19680.9|19668.9|3
1739202980000|2025-02-10 15:56:20|19680.9|19668.9|19681.1|19669.1|19681.1|19669.1|19676.1|19664.1|18
1739202990000|2025-02-10 15:56:30|19685.4|19673.4|19685.1|19673.1|19687.6|19675.6|19684.9|19672.9|24
1739203000000|2025-02-10 15:56:40|19684.9|19672.9|19679.2|19667.2|19684.9|19672.9|19677.6|19665.6|8
1739203010000|2025-02-10 15:56:50|19677.6|19665.6|19672.6|19660.6|19677.6|19665.6|19672.6|19660.6|4
1739203020000|2025-02-10 15:57:00|19671.1|19659.1|19663.6|19651.6|19671.1|19659.1|19663.6|19651.6|8
1739203030000|2025-02-10 15:57:10|19666.1|19654.1|19662.4|19650.4|19666.1|19654.1|19662.4|19650.4|8
1739203040000|2025-02-10 15:57:20|19663.4|19651.4|19663.4|19651.4|19663.4|19651.4|19660.1|19648.1|4
1739203050000|2025-02-10 15:57:30|19662.4|19650.4|19662.1|19650.1|19663.4|19651.4|19662.1|19650.1|1
1739203060000|2025-02-10 15:57:40|19663.4|19651.4|19671.6|19659.6|19671.6|19659.6|19663.4|19651.4|19
1739203070000|2025-02-10 15:57:50|19671.3|19659.3|19674.1|19662.1|19676.6|19664.6|19669.1|19657.1|10
1739203080000|2025-02-10 15:58:00|19673.8|19661.8|19676.6|19664.6|19676.6|19664.6|19673.8|19661.8|2
1739203090000|2025-02-10 15:58:10|19675.6|19663.6|19676.6|19664.6|19676.6|19664.6|19674.1|19662.1|1
1739203110000|2025-02-10 15:58:30|19679.1|19667.1|19679.1|19667.1|19679.1|19667.1|19678.1|19666.1|3
1739203120000|2025-02-10 15:58:40|19683.8|19671.8|19686.1|19674.1|19686.1|19674.1|19683.8|19671.8|2
1739203130000|2025-02-10 15:58:50|19686.3|19674.3|19688.1|19676.1|19690.3|19678.3|19686.3|19674.3|11
1739203140000|2025-02-10 15:59:00|19689.1|19677.1|19686.6|19674.6|19690.1|19678.1|19685.6|19673.6|6
1739203150000|2025-02-10 15:59:10|19688.6|19676.6|19690.3|19678.3|19690.6|19678.6|19688.6|19676.6|12
1739203160000|2025-02-10 15:59:20|19690.6|19678.6|19689.1|19677.1|19691.6|19679.6|19689.1|19677.1|7
1739203180000|2025-02-10 15:59:40|19688.6|19676.6|19685.6|19673.6|19688.6|19676.6|19685.6|19673.6|4
1739203190000|2025-02-10 15:59:50|19682.1|19670.1|19679.6|19667.6|19682.1|19670.1|19679.6|19667.6|7
1739203200000|2025-02-10 16:00:00|19672.1|19660.1|19674.6|19662.6|19674.6|19662.6|19671.4|19659.4|27
1739203210000|2025-02-10 16:00:10|19672.4|19660.4|19669.9|19657.9|19672.4|19660.4|19669.9|19657.9|2
1739203220000|2025-02-10 16:00:20|19667.6|19655.6|19667.1|19655.1|19667.6|19655.6|19667.1|19655.1|0
1739203230000|2025-02-10 16:00:30|19666.8|19654.8|19664.9|19652.9|19666.8|19654.8|19664.9|19652.9|1
1739203240000|2025-02-10 16:00:40|19664.6|19652.6|19662.1|19650.1|19664.6|19652.6|19662.1|19650.1|3
1739203260000|2025-02-10 16:01:00|19660.1|19648.1|19657.1|19645.1|19660.1|19648.1|19656.1|19644.1|6
1739203270000|2025-02-10 16:01:10|19658.1|19646.1|19659.6|19647.6|19659.6|19647.6|19658.1|19646.1|4
1739203280000|2025-02-10 16:01:20|19660.9|19648.9|19662.1|19650.1|19662.1|19650.1|19660.9|19648.9|3
1739203290000|2025-02-10 16:01:30|||||||||4
1739203300000|2025-02-10 16:01:40|19661.6|19649.6|19649.6|19637.6|19661.6|19649.6|19648.6|19636.6|5
1739203310000|2025-02-10 16:01:50|19649.9|19637.9|19652.1|19640.1|19652.4|19640.4|19649.9|19637.9|2
1739203320000|2025-02-10 16:02:00|19650.1|19638.1|19648.6|19636.6|19650.1|19638.1|19648.6|19636.6|0
1739203340000|2025-02-10 16:02:20|19648.9|19636.9|19651.1|19639.1|19651.1|19639.1|19648.9|19636.9|4
1739203350000|2025-02-10 16:02:30|19650.8|19638.8|19647.1|19635.1|19650.8|19638.8|19644.9|19632.9|16
1739203360000|2025-02-10 16:02:40|19645.1|19633.1|19644.9|19632.9|19645.1|19633.1|19644.9|19632.9|5
1739203370000|2025-02-10 16:02:50|19643.6|19631.6|19644.6|19632.6|19645.1|19633.1|19643.1|19631.1|7
1739203380000|2025-02-10 16:03:00|19645.8|19633.8|19647.4|19635.4|19649.6|19637.6|19644.6|19632.6|4
1739203390000|2025-02-10 16:03:10|19649.6|19637.6|19649.6|19637.6|19650.8|19638.8|19647.1|19635.1|10
1739203430000|2025-02-10 16:03:50|19649.8|19637.8|19649.6|19637.6|19649.8|19637.8|19649.6|19637.6|0
1739203440000|2025-02-10 16:04:00|19650.6|19638.6|19659.6|19647.6|19659.6|19647.6|19650.6|19638.6|10
1739203450000|2025-02-10 16:04:10|19660.1|19648.1|19659.6|19647.6|19660.1|19648.1|19659.6|19647.6|1
1739203460000|2025-02-10 16:04:20|19659.8|19647.8|19659.8|19647.8|19659.8|19647.8|19659.6|19647.6|1
1739203470000|2025-02-10 16:04:30|19657.9|19645.9|19658.9|19646.9|19658.9|19646.9|19657.1|19645.1|4
1739203480000|2025-02-10 16:04:40|19659.8|19647.8|19659.8|19647.8|19659.8|19647.8|19659.8|19647.8|6
1739203490000|2025-02-10 16:04:50|19662.6|19650.6|19662.6|19650.6|19663.6|19651.6|19662.3|19650.3|6
1739203500000|2025-02-10 16:05:00|19663.9|19651.9|19661.3|19649.3|19665.1|19653.1|19661.3|19649.3|3
1739203510000|2025-02-10 16:05:10|19661.6|19649.6|19666.1|19654.1|19666.3|19654.3|19661.6|19649.6|4
1739203520000|2025-02-10 16:05:20|19665.6|19653.6|19666.3|19654.3|19666.3|19654.3|19665.1|19653.1|5
1739203530000|2025-02-10 16:05:30|19667.6|19655.6|19666.3|19654.3|19667.6|19655.6|19666.3|19654.3|0
1739203540000|2025-02-10 16:05:40|19665.1|19653.1|19665.1|19653.1|19666.3|19654.3|19665.1|19653.1|0
1739203550000|2025-02-10 16:05:50|||||||||1
1739203560000|2025-02-10 16:06:00|||||||||1
1739203580000|2025-02-10 16:06:20|19665.4|19653.4|19668.8|19656.8|19668.8|19656.8|19665.4|19653.4|2
1739203590000|2025-02-10 16:06:30|19669.4|19657.4|19670.1|19658.1|19670.1|19658.1|19669.4|19657.4|2
1739203600000|2025-02-10 16:06:40|19667.6|19655.6|19667.6|19655.6|19669.8|19657.8|19667.6|19655.6|3
1739203610000|2025-02-10 16:06:50|19667.8|19655.8|19667.6|19655.6|19669.8|19657.8|19667.6|19655.6|0
1739203620000|2025-02-10 16:07:00|19667.3|19655.3|19665.1|19653.1|19667.3|19655.3|19665.1|19653.1|1
1739203640000|2025-02-10 16:07:20|19661.9|19649.9|19665.1|19653.1|19665.1|19653.1|19661.9|19649.9|6
1739203650000|2025-02-10 16:07:30|19663.1|19651.1|19661.6|19649.6|19663.8|19651.8|19660.1|19648.1|3
1739203660000|2025-02-10 16:07:40|19662.6|19650.6|19660.1|19648.1|19663.8|19651.8|19659.1|19647.1|8
1739203670000|2025-02-10 16:07:50|19659.1|19647.1|19659.1|19647.1|19659.1|19647.1|19659.1|19647.1|0
1739203680000|2025-02-10 16:08:00|19658.6|19646.6|19655.6|19643.6|19658.6|19646.6|19652.6|19640.6|2
1739203690000|2025-02-10 16:08:10|19658.1|19646.1|19657.6|19645.6|19658.1|19646.1|19657.6|19645.6|17
1739203700000|2025-02-10 16:08:20|19655.6|19643.6|19655.6|19643.6|19655.6|19643.6|19655.3|19643.3|0
1739203710000|2025-02-10 16:08:30|19655.3|19643.3|19655.3|19643.3|19655.3|19643.3|19655.3|19643.3|0
1739203730000|2025-02-10 16:08:50|19659.6|19647.6|19657.6|19645.6|19659.8|19647.8|19657.6|19645.6|8
1739203740000|2025-02-10 16:09:00|19655.1|19643.1|19654.1|19642.1|19655.6|19643.6|19653.1|19641.1|2
1739203750000|2025-02-10 16:09:10|19653.1|19641.1|19647.8|19635.8|19653.1|19641.1|19647.8|19635.8|2
1739203760000|2025-02-10 16:09:20|19648.8|19636.8|19652.6|19640.6|19652.6|19640.6|19648.8|19636.8|13
1739203770000|2025-02-10 16:09:30|19654.1|19642.1|19650.1|19638.1|19654.1|19642.1|19649.1|19637.1|2
1739203780000|2025-02-10 16:09:40|19651.6|19639.6|19651.6|19639.6|19651.6|19639.6|19651.6|19639.6|0
1739203790000|2025-02-10 16:09:50|19654.1|19642.1|19653.8|19641.8|19654.1|19642.1|19652.6|19640.6|4
1739203800000|2025-02-10 16:10:00|19652.8|19640.8|19651.3|19639.3|19654.1|19642.1|19651.3|19639.3|5
1739203810000|2025-02-10 16:10:10|19652.6|19640.6|19652.6|19640.6|19652.6|19640.6|19650.1|19638.1|3
1739203820000|2025-02-10 16:10:20|19655.1|19643.1|19655.1|19643.1|19655.1|19643.1|19655.1|19643.1|7
1739203830000|2025-02-10 16:10:30|19655.3|19643.3|19657.6|19645.6|19658.8|19646.8|19655.3|19643.3|9
1739203840000|2025-02-10 16:10:40|||||||||6
1739203850000|2025-02-10 16:10:50|19659.8|19647.8|19661.6|19649.6|19661.6|19649.6|19659.8|19647.8|3
1739203860000|2025-02-10 16:11:00|19662.6|19650.6|19662.6|19650.6|19662.8|19650.8|19662.6|19650.6|1
1739203870000|2025-02-10 16:11:10|19661.6|19649.6|19662.8|19650.8|19663.6|19651.6|19660.6|19648.6|3
1739203880000|2025-02-10 16:11:20|19665.1|19653.1|19665.6|19653.6|19670.3|19658.3|19665.1|19653.1|2
1739203890000|2025-02-10 16:11:30|19666.6|19654.6|19666.6|19654.6|19666.6|19654.6|19665.6|19653.6|2
1739203900000|2025-02-10 16:11:40|19668.1|19656.1|19669.6|19657.6|19674.1|19662.1|19668.1|19656.1|14
1739203910000|2025-02-10 16:11:50|19670.6|19658.6|19679.1|19667.1|19681.3|19669.3|19670.6|19658.6|41
1739203920000|2025-02-10 16:12:00|19678.1|19666.1|19680.6|19668.6|19681.6|19669.6|19678.1|19666.1|2
1739203930000|2025-02-10 16:12:10|19681.6|19669.6|19680.6|19668.6|19681.6|19669.6|19680.6|19668.6|2
1739203940000|2025-02-10 16:12:20|19681.6|19669.6|19685.6|19673.6|19686.6|19674.6|19679.1|19667.1|5
1739203950000|2025-02-10 16:12:30|19685.3|19673.3|19682.6|19670.6|19685.3|19673.3|19682.6|19670.6|3
1739203960000|2025-02-10 16:12:40|19682.3|19670.3|19678.8|19666.8|19682.3|19670.3|19677.6|19665.6|3
1739203970000|2025-02-10 16:12:50|19680.1|19668.1|19679.5|19667.5|19682|19670|19679.5|19667.5|3
1739203980000|2025-02-10 16:13:00|19678.5|19666.5|19679.5|19667.5|19679.5|19667.5|19676|19664|14
1739203990000|2025-02-10 16:13:10|19679.8|19667.8|19679.8|19667.8|19682.3|19670.3|19679.8|19667.8|1
1739204000000|2025-02-10 16:13:20|19679.5|19667.5|19681|19669|19682|19670|19679.5|19667.5|0
1739204010000|2025-02-10 16:13:30|19682|19670|19678.5|19666.5|19682|19670|19678.5|19666.5|2
1739204020000|2025-02-10 16:13:40|19679.5|19667.5|19677.3|19665.3|19680.5|19668.5|19677.3|19665.3|11
1739204030000|2025-02-10 16:13:50|19678.3|19666.3|19679.8|19667.8|19679.8|19667.8|19678.3|19666.3|1
1739204040000|2025-02-10 16:14:00|19679.5|19667.5|19678.5|19666.5|19681|19669|19678.5|19666.5|1
1739204050000|2025-02-10 16:14:10|19678.3|19666.3|19678.5|19666.5|19678.5|19666.5|19677.5|19665.5|4
1739204060000|2025-02-10 16:14:20|19677.3|19665.3|19677.5|19665.5|19677.5|19665.5|19677.3|19665.3|2
1739204070000|2025-02-10 16:14:30|19677.3|19665.3|19679.3|19667.3|19679.3|19667.3|19677.3|19665.3|3
1739204080000|2025-02-10 16:14:40|19679.5|19667.5|19680|19668|19682|19670|19679.5|19667.5|1
1739204100000|2025-02-10 16:15:00|19681|19669|19684.5|19672.5|19684.5|19672.5|19681|19669|3
1739204110000|2025-02-10 16:15:10|19683.5|19671.5|19686|19674|19686|19674|19683.5|19671.5|0
1739204120000|2025-02-10 16:15:20|19685.8|19673.8|19687|19675|19687|19675|19685.8|19673.8|13
1739204130000|2025-02-10 16:15:30|19685|19673|19684.8|19672.8|19685|19673|19684.8|19672.8|3
1739204140000|2025-02-10 16:15:40|19683.8|19671.8|19683.8|19671.8|19683.8|19671.8|19683.8|19671.8|0
1739204150000|2025-02-10 16:15:50|19682.5|19670.5|19675|19663|19682.5|19670.5|19675|19663|7
1739204160000|2025-02-10 16:16:00|19672.8|19660.8|19673.1|19661.1|19673.1|19661.1|19672.5|19660.5|3
1739204170000|2025-02-10 16:16:10|19674|19662|19676|19664|19676|19664|19674|19662|4
1739204180000|2025-02-10 16:16:20|19676.5|19664.5|19675|19663|19676.5|19664.5|19675|19663|0
1739204190000|2025-02-10 16:16:30|19680|19668|19677.8|19665.8|19680|19668|19677.8|19665.8|1
1739204200000|2025-02-10 16:16:40|19676.5|19664.5|19676.5|19664.5|19676.5|19664.5|19676.5|19664.5|1
1739204210000|2025-02-10 16:16:50|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|19676.3|19664.3|0
1739204220000|2025-02-10 16:17:00|19675|19663|19669|19657|19675|19663|19669|19657|3
1739204230000|2025-02-10 16:17:10|19668.1|19656.1|19672.5|19660.5|19672.5|19660.5|19667.5|19655.5|2
1739204240000|2025-02-10 16:17:20|19673.1|19661.1|19676.5|19664.5|19676.5|19664.5|19673.1|19661.1|3
1739204250000|2025-02-10 16:17:30|19675.5|19663.5|19676.5|19664.5|19676.5|19664.5|19675.5|19663.5|3
1739204270000|2025-02-10 16:17:50|19676.3|19664.3|19677.8|19665.8|19677.8|19665.8|19675.3|19663.3|3
1739204280000|2025-02-10 16:18:00|19677.5|19665.5|19675.5|19663.5|19677.5|19665.5|19675.5|19663.5|0
1739204290000|2025-02-10 16:18:10|19678.8|19666.8|19680.3|19668.3|19680.3|19668.3|19678.8|19666.8|16
1739204300000|2025-02-10 16:18:20|19680|19668|19680|19668|19680|19668|19680|19668|0
1739204310000|2025-02-10 16:18:30|19680.3|19668.3|19679|19667|19680.3|19668.3|19679|19667|5
1739204320000|2025-02-10 16:18:40|19678|19666|19678|19666|19678|19666|19677.5|19665.5|1
1739204330000|2025-02-10 16:18:50|||||||||1
1739204340000|2025-02-10 16:19:00|19677.5|19665.5|19677.5|19665.5|19677.5|19665.5|19677.5|19665.5|0
1739204350000|2025-02-10 16:19:10|19676.5|19664.5|19675.3|19663.3|19676.5|19664.5|19675.3|19663.3|2
1739204360000|2025-02-10 16:19:20|19675.5|19663.5|19676.5|19664.5|19676.5|19664.5|19675.5|19663.5|0
1739204370000|2025-02-10 16:19:30|19679|19667|19680|19668|19681.3|19669.3|19678|19666|8
1739204380000|2025-02-10 16:19:40|19680.3|19668.3|19681.3|19669.3|19682.5|19670.5|19680|19668|6
1739204390000|2025-02-10 16:19:50|19681.5|19669.5|19682.5|19670.5|19682.5|19670.5|19681.3|19669.3|0
1739204410000|2025-02-10 16:20:10|19681.5|19669.5|19681.5|19669.5|19681.5|19669.5|19680.3|19668.3|0
1739204420000|2025-02-10 16:20:20|19682.5|19670.5|19680.5|19668.5|19682.5|19670.5|19680.5|19668.5|1
1739204430000|2025-02-10 16:20:30|19681.5|19669.5|19682.5|19670.5|19682.5|19670.5|19681.5|19669.5|0
1739204440000|2025-02-10 16:20:40|19683|19671|19684|19672|19684|19672|19682.5|19670.5|0
1739204450000|2025-02-10 16:20:50|19683|19671|19684|19672|19684|19672|19683|19671|0
1739204470000|2025-02-10 16:21:10|19683.5|19671.5|19679|19667|19683.8|19671.8|19679|19667|7
1739204480000|2025-02-10 16:21:20|19679.3|19667.3|19679.3|19667.3|19679.3|19667.3|19679|19667|0
1739204490000|2025-02-10 16:21:30|19679|19667|19676.8|19664.8|19679|19667|19676.8|19664.8|7
1739204500000|2025-02-10 16:21:40|19676.5|19664.5|19675.5|19663.5|19676.5|19664.5|19674|19662|5
1739204510000|2025-02-10 16:21:50|19674.5|19662.5|19673|19661|19674.5|19662.5|19673|19661|0
1739204520000|2025-02-10 16:22:00|19672|19660|19671.8|19659.8|19672|19660|19671.8|19659.8|0
1739204540000|2025-02-10 16:22:20|19675.5|19663.5|19682.5|19670.5|19682.5|19670.5|19675.5|19663.5|5
1739204570000|2025-02-10 16:22:50|19680.5|19668.5|19679|19667|19680.5|19668.5|19679|19667|1
1739204600000|2025-02-10 16:23:20|19679.3|19667.3|19681.5|19669.5|19681.5|19669.5|19679.3|19667.3|1
1739204630000|2025-02-10 16:23:50|19689|19677|19689|19677|19689|19677|19689|19677|1
1739204640000|2025-02-10 16:24:00|19688|19676|19688|19676|19688|19676|19688|19676|2
1739204650000|2025-02-10 16:24:10|19687.5|19675.5|19685|19673|19687.8|19675.8|19683|19671|7
1739204660000|2025-02-10 16:24:20|19685.5|19673.5|19691.8|19679.8|19691.8|19679.8|19684|19672|7
1739204670000|2025-02-10 16:24:30|19691.5|19679.5|19690.5|19678.5|19691.5|19679.5|19690|19678|4
1739204680000|2025-02-10 16:24:40|19687.7|19675.7|19687.7|19675.7|19688|19676|19687.5|19675.5|1
1739204690000|2025-02-10 16:24:50|19686.8|19674.8|19683|19671|19686.8|19674.8|19682.5|19670.5|2
1739204700000|2025-02-10 16:25:00|19682.5|19670.5|19680.5|19668.5|19682.5|19670.5|19680.5|19668.5|1
1739204710000|2025-02-10 16:25:10|19682.7|19670.7|19685.2|19673.2|19685.2|19673.2|19682.7|19670.7|5
1739204720000|2025-02-10 16:25:20|19683.5|19671.5|19680.5|19668.5|19683.5|19671.5|19680.5|19668.5|3
1739204750000|2025-02-10 16:25:50|19682.5|19670.5|19685.5|19673.5|19685.5|19673.5|19682.5|19670.5|1
1739204760000|2025-02-10 16:26:00|19683|19671|19683|19671|19683|19671|19683|19671|3
1739204770000|2025-02-10 16:26:10|19681.7|19669.7|19680.5|19668.5|19681.7|19669.7|19680.5|19668.5|0
1739204780000|2025-02-10 16:26:20|19681.5|19669.5|19683|19671|19683|19671|19681.5|19669.5|0
1739204790000|2025-02-10 16:26:30|19681.7|19669.7|19682.7|19670.7|19682.7|19670.7|19681.7|19669.7|1
1739204800000|2025-02-10 16:26:40|19683|19671|19689.5|19677.5|19689.5|19677.5|19683|19671|26
1739204810000|2025-02-10 16:26:50|19688|19676|19688|19676|19688|19676|19687|19675|1
1739204820000|2025-02-10 16:27:00|19687|19675|19690.5|19678.5|19690.5|19678.5|19687|19675|3
1739204830000|2025-02-10 16:27:10|19692|19680|19683|19671|19693|19681|19683|19671|4
1739204840000|2025-02-10 16:27:20|19682|19670|19683|19671|19683|19671|19682|19670|0
1739204850000|2025-02-10 16:27:30|19685.5|19673.5|19682.5|19670.5|19685.5|19673.5|19682.5|19670.5|1
1739204860000|2025-02-10 16:27:40|19681.7|19669.7|19679.2|19667.2|19681.7|19669.7|19679.2|19667.2|4
1739204870000|2025-02-10 16:27:50|19680|19668|19680|19668|19680|19668|19680|19668|1
1739204880000|2025-02-10 16:28:00|19676.5|19664.5|19677.7|19665.7|19679|19667|19676.5|19664.5|4
1739204890000|2025-02-10 16:28:10|19676.7|19664.7|19667.5|19655.5|19676.7|19664.7|19666.7|19654.7|11
1739204900000|2025-02-10 16:28:20|19667.7|19655.7|19670.5|19658.5|19670.5|19658.5|19665.5|19653.5|7
1739204910000|2025-02-10 16:28:30|19669.5|19657.5|19672|19660|19672|19660|19668.5|19656.5|3
1739204920000|2025-02-10 16:28:40|19675.5|19663.5|19678|19666|19678|19666|19675.5|19663.5|1
1739204930000|2025-02-10 16:28:50|19678.5|19666.5|19680.5|19668.5|19680.5|19668.5|19678.5|19666.5|1
1739204940000|2025-02-10 16:29:00|19679.5|19667.5|19680.5|19668.5|19680.5|19668.5|19679.5|19667.5|4
1739204950000|2025-02-10 16:29:10|19680.2|19668.2|19678|19666|19680.5|19668.5|19678|19666|5
1739204960000|2025-02-10 16:29:20|19677.7|19665.7|19673.5|19661.5|19677.7|19665.7|19673.5|19661.5|7
1739204970000|2025-02-10 16:29:30|19674.8|19662.8|19676|19664|19676|19664|19674.8|19662.8|17
1739204980000|2025-02-10 16:29:40|19673.5|19661.5|19671|19659|19673.5|19661.5|19669.8|19657.8|6
1739204990000|2025-02-10 16:29:50|||||||||1
1739205000000|2025-02-10 16:30:00|19667|19655|19666|19654|19667|19655|19666|19654|19
1739205010000|2025-02-10 16:30:10|19664.5|19652.5|19663.5|19651.5|19664.5|19652.5|19663.5|19651.5|2
1739205030000|2025-02-10 16:30:30|19663.2|19651.2|19663.2|19651.2|19663.2|19651.2|19663.2|19651.2|0
1739205040000|2025-02-10 16:30:40|19663|19651|19665.5|19653.5|19666|19654|19661|19649|3
1739205060000|2025-02-10 16:31:00|||||||||1
1739205070000|2025-02-10 16:31:10|19664.5|19652.5|19664.2|19652.2|19665.5|19653.5|19663.2|19651.2|0
1739205080000|2025-02-10 16:31:20|19663.2|19651.2|19663.2|19651.2|19664.2|19652.2|19663.2|19651.2|6
1739205090000|2025-02-10 16:31:30|19662.2|19650.2|19658.5|19646.5|19662.2|19650.2|19658.5|19646.5|5
1739205100000|2025-02-10 16:31:40|19658.7|19646.7|19658.5|19646.5|19658.7|19646.7|19658.5|19646.5|0
1739205120000|2025-02-10 16:32:00|19658.2|19646.2|19658.2|19646.2|19658.2|19646.2|19658.2|19646.2|2
1739205130000|2025-02-10 16:32:10|19659.5|19647.5|19661|19649|19661|19649|19659.5|19647.5|1
1739205140000|2025-02-10 16:32:20|19662|19650|19660.5|19648.5|19662|19650|19660.5|19648.5|1
1739205170000|2025-02-10 16:32:50|19663|19651|19670.5|19658.5|19671|19659|19663|19651|11
1739205180000|2025-02-10 16:33:00|19671|19659|19673.5|19661.5|19673.5|19661.5|19671|19659|2
1739205190000|2025-02-10 16:33:10|19676.5|19664.5|19679.7|19667.7|19679.7|19667.7|19676.5|19664.5|2
1739205200000|2025-02-10 16:33:20|19680|19668|19678.5|19666.5|19681|19669|19677.2|19665.2|1
1739205210000|2025-02-10 16:33:30|19677.5|19665.5|19680.2|19668.2|19680.2|19668.2|19676|19664|4
1739205220000|2025-02-10 16:33:40|19680|19668|19676.5|19664.5|19680|19668|19676.5|19664.5|2
1739205230000|2025-02-10 16:33:50|19674|19662|19674|19662|19674|19662|19674|19662|0
1739205240000|2025-02-10 16:34:00|19675.2|19663.2|19674|19662|19675.2|19663.2|19674|19662|2
1739205250000|2025-02-10 16:34:10|19680.2|19668.2|19684.5|19672.5|19685.8|19673.8|19680.2|19668.2|18
1739205260000|2025-02-10 16:34:20|19683.5|19671.5|19685.5|19673.5|19686|19674|19683.5|19671.5|18
1739205270000|2025-02-10 16:34:30|19684.5|19672.5|19684.5|19672.5|19684.5|19672.5|19684.5|19672.5|0
1739205280000|2025-02-10 16:34:40|19682|19670|19679.5|19667.5|19682|19670|19679.5|19667.5|3
1739205290000|2025-02-10 16:34:50|19678.3|19666.3|19677|19665|19678.3|19666.3|19677|19665|2
1739205300000|2025-02-10 16:35:00|19678|19666|19678|19666|19678.3|19666.3|19677|19665|2
1739205310000|2025-02-10 16:35:10|19679.5|19667.5|19680.5|19668.5|19681.5|19669.5|19679.5|19667.5|3
1739205320000|2025-02-10 16:35:20|19683|19671|19688|19676|19688|19676|19683|19671|7
1739205330000|2025-02-10 16:35:30|19688.5|19676.5|19688.3|19676.3|19688.5|19676.5|19688.3|19676.3|8
1739205340000|2025-02-10 16:35:40|||||||||3
1739205350000|2025-02-10 16:35:50|19687.3|19675.3|19689|19677|19689.2|19677.2|19687.3|19675.3|7
1739205360000|2025-02-10 16:36:00|19689.5|19677.5|19687|19675|19689.5|19677.5|19687|19675|0
1739205370000|2025-02-10 16:36:10|19683|19671|19682|19670|19683|19671|19682|19670|5
1739205380000|2025-02-10 16:36:20|19681|19669|19677|19665|19681|19669|19677|19665|1
1739205390000|2025-02-10 16:36:30|19676|19664|19675.8|19663.8|19676.7|19664.7|19675.8|19663.8|0
1739205400000|2025-02-10 16:36:40|19675.5|19663.5|19675.5|19663.5|19675.5|19663.5|19673.5|19661.5|4
1739205410000|2025-02-10 16:36:50|19675.8|19663.8|19677|19665|19677|19665|19675.8|19663.8|3
1739205420000|2025-02-10 16:37:00|19680|19668|19682|19670|19684.5|19672.5|19680|19668|3
1739205430000|2025-02-10 16:37:10|19681.7|19669.7|19682.3|19670.3|19684.5|19672.5|19681.7|19669.7|6
1739205440000|2025-02-10 16:37:20|19681.3|19669.3|19682.3|19670.3|19682.3|19670.3|19681.3|19669.3|1
1739205450000|2025-02-10 16:37:30|19682.5|19670.5|19683.8|19671.8|19683.8|19671.8|19682.3|19670.3|9
1739205460000|2025-02-10 16:37:40|19684|19672|19685.7|19673.7|19685.7|19673.7|19684|19672|14
1739205470000|2025-02-10 16:37:50|19685.5|19673.5|19680.7|19668.7|19685.5|19673.5|19679.5|19667.5|5
1739205480000|2025-02-10 16:38:00|19680.5|19668.5|19680.5|19668.5|19680.5|19668.5|19680.5|19668.5|0
1739205490000|2025-02-10 16:38:10|19679.5|19667.5|19682|19670|19682|19670|19679.5|19667.5|14
1739205500000|2025-02-10 16:38:20|19681.7|19669.7|19680.5|19668.5|19681.7|19669.7|19680.5|19668.5|0
1739205510000|2025-02-10 16:38:30|19679.5|19667.5|19679.5|19667.5|19679.5|19667.5|19679.5|19667.5|1
1739205520000|2025-02-10 16:38:40|19678.5|19666.5|19676.5|19664.5|19678.5|19666.5|19676.5|19664.5|0
1739205530000|2025-02-10 16:38:50|19675.5|19663.5|19671.5|19659.5|19675.5|19663.5|19671.5|19659.5|3
1739205540000|2025-02-10 16:39:00|19669|19657|19666.7|19654.7|19669|19657|19666.5|19654.5|2
1739205550000|2025-02-10 16:39:10|19666.5|19654.5|19666.5|19654.5|19666.7|19654.7|19666.5|19654.5|2
1739205560000|2025-02-10 16:39:20|19666.7|19654.7|19666.2|19654.2|19668.7|19656.7|19665|19653|22
1739205570000|2025-02-10 16:39:30|19665.9|19653.9|19666.2|19654.2|19666.2|19654.2|19665.9|19653.9|0
1739205580000|2025-02-10 16:39:40|19665.9|19653.9|19665.9|19653.9|19665.9|19653.9|19665.9|19653.9|0
1739205590000|2025-02-10 16:39:50|19666.2|19654.2|19665.9|19653.9|19666.2|19654.2|19665.9|19653.9|0
1739205600000|2025-02-10 16:40:00|19666.2|19654.2|19666.2|19654.2|19666.2|19654.2|19665.9|19653.9|1
1739205610000|2025-02-10 16:40:10|19665|19653|19667.2|19655.2|19667.2|19655.2|19665|19653|2
1739205620000|2025-02-10 16:40:20|19665.9|19653.9|19670.4|19658.4|19670.4|19658.4|19665.9|19653.9|24
1739205630000|2025-02-10 16:40:30|19672.9|19660.9|19671.4|19659.4|19672.9|19660.9|19671.4|19659.4|1
1739205640000|2025-02-10 16:40:40|19672.4|19660.4|19669.9|19657.9|19672.7|19660.7|19669.9|19657.9|4
1739205660000|2025-02-10 16:41:00|19668.9|19656.9|19667.7|19655.7|19668.9|19656.9|19667.7|19655.7|2
1739205670000|2025-02-10 16:41:10|19670.4|19658.4|19666.4|19654.4|19670.4|19658.4|19666.4|19654.4|1
1739205680000|2025-02-10 16:41:20|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|0
1739205690000|2025-02-10 16:41:30|19663.9|19651.9|19665.2|19653.2|19665.2|19653.2|19663.9|19651.9|1
1739205700000|2025-02-10 16:41:40|19664.9|19652.9|19662.7|19650.7|19664.9|19652.9|19662.4|19650.4|4
1739205710000|2025-02-10 16:41:50|19663.6|19651.6|19663.9|19651.9|19665.4|19653.4|19663.6|19651.6|1
1739205720000|2025-02-10 16:42:00|19664.2|19652.2|19664.4|19652.4|19666.4|19654.4|19664.2|19652.2|2
1739205730000|2025-02-10 16:42:10|19663.9|19651.9|19663.9|19651.9|19664.9|19652.9|19663.9|19651.9|1
1739205740000|2025-02-10 16:42:20|19661.7|19649.7|19662.9|19650.9|19662.9|19650.9|19661.7|19649.7|4
1739205750000|2025-02-10 16:42:30|19662.4|19650.4|19662.6|19650.6|19662.6|19650.6|19661.4|19649.4|0
1739205760000|2025-02-10 16:42:40|19661.7|19649.7|19661.7|19649.7|19661.7|19649.7|19661.7|19649.7|0
1739205770000|2025-02-10 16:42:50|19661.4|19649.4|19661.4|19649.4|19661.7|19649.7|19660.4|19648.4|4
1739205780000|2025-02-10 16:43:00|19661.7|19649.7|19659.2|19647.2|19662.9|19650.9|19659.2|19647.2|6
1739205800000|2025-02-10 16:43:20|19658.2|19646.2|19656.7|19644.7|19659.2|19647.2|19656.7|19644.7|2
1739205810000|2025-02-10 16:43:30|19656.4|19644.4|19651.7|19639.7|19656.4|19644.4|19651.7|19639.7|13
1739205820000|2025-02-10 16:43:40|19651.4|19639.4|19651.7|19639.7|19651.7|19639.7|19650.4|19638.4|0
1739205830000|2025-02-10 16:43:50|19651.9|19639.9|19651.4|19639.4|19652.9|19640.9|19650.4|19638.4|1
1739205840000|2025-02-10 16:44:00|||||||||1
1739205850000|2025-02-10 16:44:10|19651.6|19639.6|19653.9|19641.9|19654.1|19642.1|19651.6|19639.6|0
1739205860000|2025-02-10 16:44:20|19654.9|19642.9|19652.9|19640.9|19654.9|19642.9|19652.9|19640.9|10
1739205870000|2025-02-10 16:44:30|19653.9|19641.9|19651.6|19639.6|19653.9|19641.9|19651.6|19639.6|1
1739205880000|2025-02-10 16:44:40|19650.7|19638.7|19651.6|19639.6|19652.9|19640.9|19650.7|19638.7|25
1739205900000|2025-02-10 16:45:00|19651.4|19639.4|19652.6|19640.6|19655.4|19643.4|19651.4|19639.4|7
1739205910000|2025-02-10 16:45:10|19653.2|19641.2|19652.4|19640.4|19655.1|19643.1|19651.4|19639.4|11
1739205920000|2025-02-10 16:45:20|19651.4|19639.4|19651.4|19639.4|19651.4|19639.4|19651.4|19639.4|0
1739205930000|2025-02-10 16:45:30|19652.4|19640.4|19652.4|19640.4|19652.4|19640.4|19651.4|19639.4|0
1739205940000|2025-02-10 16:45:40|19652.6|19640.6|19652.4|19640.4|19653.9|19641.9|19652.4|19640.4|2
1739205950000|2025-02-10 16:45:50|19649.1|19637.1|19650.6|19638.6|19650.6|19638.6|19649.1|19637.1|5
1739205960000|2025-02-10 16:46:00|19650.4|19638.4|19652.9|19640.9|19652.9|19640.9|19649.4|19637.4|5
1739205970000|2025-02-10 16:46:10|19653.1|19641.1|19652.9|19640.9|19653.1|19641.1|19651.6|19639.6|2
1739205980000|2025-02-10 16:46:20|19651.9|19639.9|19650.6|19638.6|19652.9|19640.9|19649.7|19637.7|3
1739206010000|2025-02-10 16:46:50|19649.1|19637.1|19648.1|19636.1|19649.1|19637.1|19648.1|19636.1|1
1739206020000|2025-02-10 16:47:00|19649.4|19637.4|19649.4|19637.4|19649.4|19637.4|19648.1|19636.1|0
1739206030000|2025-02-10 16:47:10|19649.7|19637.7|19651.9|19639.9|19651.9|19639.9|19649.7|19637.7|3
1739206040000|2025-02-10 16:47:20|19650.9|19638.9|19650.6|19638.6|19650.9|19638.9|19650.6|19638.6|0
1739206050000|2025-02-10 16:47:30|19654.4|19642.4|19655.6|19643.6|19656.9|19644.9|19654.4|19642.4|15
1739206060000|2025-02-10 16:47:40|19656.9|19644.9|19653.1|19641.1|19656.9|19644.9|19653.1|19641.1|2
1739206070000|2025-02-10 16:47:50|19650.6|19638.6|19652.9|19640.9|19652.9|19640.9|19650.4|19638.4|1
1739206080000|2025-02-10 16:48:00|19650.4|19638.4|19649.4|19637.4|19650.6|19638.6|19649.4|19637.4|4
1739206090000|2025-02-10 16:48:10|||||||||1
1739206100000|2025-02-10 16:48:20|19649.1|19637.1|19649.4|19637.4|19649.4|19637.4|19649.1|19637.1|2
1739206110000|2025-02-10 16:48:30|19649.1|19637.1|19650.9|19638.9|19651.9|19639.9|19648.1|19636.1|4
1739206120000|2025-02-10 16:48:40|19650.6|19638.6|19649.4|19637.4|19650.6|19638.6|19649.4|19637.4|1
1739206130000|2025-02-10 16:48:50|19648.4|19636.4|19648.1|19636.1|19648.4|19636.4|19648.1|19636.1|1
1739206140000|2025-02-10 16:49:00|19649.4|19637.4|19649.4|19637.4|19649.4|19637.4|19649.1|19637.1|3
1739206150000|2025-02-10 16:49:10|19648.4|19636.4|19648.1|19636.1|19648.4|19636.4|19648.1|19636.1|2
1739206160000|2025-02-10 16:49:20|19648.4|19636.4|19648.4|19636.4|19648.4|19636.4|19648.1|19636.1|1
1739206170000|2025-02-10 16:49:30|19649.4|19637.4|19649.4|19637.4|19649.4|19637.4|19649.4|19637.4|1
1739206200000|2025-02-10 16:50:00|19651.6|19639.6|19652.9|19640.9|19652.9|19640.9|19650.6|19638.6|5
1739206210000|2025-02-10 16:50:10|19651.9|19639.9|19651.9|19639.9|19651.9|19639.9|19651.9|19639.9|0
1739206220000|2025-02-10 16:50:20|19651.6|19639.6|19651.6|19639.6|19651.6|19639.6|19651.6|19639.6|0
1739206240000|2025-02-10 16:50:40|19650.4|19638.4|19653.1|19641.1|19653.1|19641.1|19650.4|19638.4|7
1739206260000|2025-02-10 16:51:00|19654.1|19642.1|19660.4|19648.4|19660.4|19648.4|19654.1|19642.1|16
1739206270000|2025-02-10 16:51:10|19661.9|19649.9|19659.4|19647.4|19661.9|19649.9|19659.4|19647.4|3
1739206300000|2025-02-10 16:51:40|19660.9|19648.9|19662.9|19650.9|19663.1|19651.1|19660.9|19648.9|12
1739206310000|2025-02-10 16:51:50|19664.4|19652.4|19666.9|19654.9|19667.9|19655.9|19664.4|19652.4|1
1739206330000|2025-02-10 16:52:10|19664.4|19652.4|19660.9|19648.9|19664.4|19652.4|19660.9|19648.9|5
1739206340000|2025-02-10 16:52:20|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|3
1739206350000|2025-02-10 16:52:30|19659.4|19647.4|19659.4|19647.4|19660.4|19648.4|19659.4|19647.4|1
1739206360000|2025-02-10 16:52:40|19659.6|19647.6|19659.6|19647.6|19659.6|19647.6|19659.6|19647.6|0
1739206370000|2025-02-10 16:52:50|19659.4|19647.4|19659.6|19647.6|19659.6|19647.6|19659.4|19647.4|0
1739206380000|2025-02-10 16:53:00|19659.1|19647.1|19658.1|19646.1|19659.1|19647.1|19658.1|19646.1|22
1739206390000|2025-02-10 16:53:10|19659.4|19647.4|19658.4|19646.4|19659.4|19647.4|19658.4|19646.4|2
1739206400000|2025-02-10 16:53:20|19659.4|19647.4|19658.4|19646.4|19659.4|19647.4|19658.4|19646.4|20
1739206410000|2025-02-10 16:53:30|||||||||12
1739206420000|2025-02-10 16:53:40|19660.6|19648.6|19661.9|19649.9|19661.9|19649.9|19660.6|19648.6|10
1739206430000|2025-02-10 16:53:50|19660.9|19648.9|19659.4|19647.4|19660.9|19648.9|19659.4|19647.4|17
1739206440000|2025-02-10 16:54:00|19660.3|19648.3|19660.6|19648.6|19660.6|19648.6|19660.3|19648.3|5
1739206450000|2025-02-10 16:54:10|||||||||1
1739206460000|2025-02-10 16:54:20|19660.3|19648.3|19659.4|19647.4|19660.3|19648.3|19659.4|19647.4|3
1739206470000|2025-02-10 16:54:30|19660.3|19648.3|19659.4|19647.4|19660.3|19648.3|19659.4|19647.4|11
1739206480000|2025-02-10 16:54:40|19660.3|19648.3|19658.1|19646.1|19660.3|19648.3|19658.1|19646.1|6
1739206490000|2025-02-10 16:54:50|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|19660.6|19648.6|0
1739206500000|2025-02-10 16:55:00|19660.3|19648.3|19665.3|19653.3|19665.3|19653.3|19660.3|19648.3|6
1739206510000|2025-02-10 16:55:10|19665.6|19653.6|19663.1|19651.1|19665.6|19653.6|19663.1|19651.1|0
1739206520000|2025-02-10 16:55:20|19660.6|19648.6|19660.9|19648.9|19660.9|19648.9|19660.6|19648.6|1
1739206530000|2025-02-10 16:55:30|19659.9|19647.9|19659.6|19647.6|19659.9|19647.9|19659.6|19647.6|0
1739206540000|2025-02-10 16:55:40|19655.9|19643.9|19658.4|19646.4|19659.6|19647.6|19655.9|19643.9|4
1739206550000|2025-02-10 16:55:50|19659.3|19647.3|19659.6|19647.6|19659.6|19647.6|19658.4|19646.4|0
1739206560000|2025-02-10 16:56:00|19658.1|19646.1|19657.8|19645.8|19658.1|19646.1|19657.8|19645.8|3
1739206570000|2025-02-10 16:56:10|19656.6|19644.6|19655.6|19643.6|19656.6|19644.6|19655.6|19643.6|4
1739206590000|2025-02-10 16:56:30|19656.6|19644.6|19656.8|19644.8|19656.8|19644.8|19656.6|19644.6|0
1739206600000|2025-02-10 16:56:40|19657.8|19645.8|19651.8|19639.8|19657.8|19645.8|19651.8|19639.8|9
1739206610000|2025-02-10 16:56:50|19650.8|19638.8|19651.8|19639.8|19651.8|19639.8|19650.8|19638.8|2
1739206620000|2025-02-10 16:57:00|19652.1|19640.1|19652.8|19640.8|19654.3|19642.3|19652.1|19640.1|3
1739206630000|2025-02-10 16:57:10|19651.6|19639.6|19652.8|19640.8|19653.6|19641.6|19651.3|19639.3|7
1739206640000|2025-02-10 16:57:20|19653.8|19641.8|19653.8|19641.8|19653.8|19641.8|19652.8|19640.8|1
1739206670000|2025-02-10 16:57:50|19653.6|19641.6|19652.6|19640.6|19653.6|19641.6|19651.6|19639.6|2
1739206680000|2025-02-10 16:58:00|19652.3|19640.3|19652.6|19640.6|19652.6|19640.6|19652.3|19640.3|0
1739206710000|2025-02-10 16:58:30|19651.3|19639.3|19651|19639|19651.3|19639.3|19650.1|19638.1|0
1739206720000|2025-02-10 16:58:40|19651.6|19639.6|19651|19639|19651.6|19639.6|19650.3|19638.3|2
1739206740000|2025-02-10 16:59:00|19650.1|19638.1|19639.8|19627.8|19650.1|19638.1|19635.1|19623.1|40
1739206750000|2025-02-10 16:59:10|19640.1|19628.1|19640.3|19628.3|19642.8|19630.8|19639.1|19627.1|14
1739206760000|2025-02-10 16:59:20|19639.3|19627.3|19636.3|19624.3|19639.3|19627.3|19636.3|19624.3|3
1739206770000|2025-02-10 16:59:30|19637.8|19625.8|19640.1|19628.1|19640.1|19628.1|19637.8|19625.8|8
1739206780000|2025-02-10 16:59:40|19639.1|19627.1|19642.6|19630.6|19643.5|19631.5|19638.8|19626.8|3
1739206790000|2025-02-10 16:59:50|19642.3|19630.3|19642.5|19630.5|19642.5|19630.5|19641.3|19629.3|3
1739206800000|2025-02-10 17:00:00|19639.8|19627.8|19640|19628|19640.3|19628.3|19637.8|19625.8|2
1739206810000|2025-02-10 17:00:10|19640.3|19628.3|19641|19629|19641|19629|19640.3|19628.3|0
1739206820000|2025-02-10 17:00:20|19636.8|19624.8|19642.3|19630.3|19642.3|19630.3|19636.8|19624.8|17
1739206830000|2025-02-10 17:00:30|19642.5|19630.5|19642.5|19630.5|19642.5|19630.5|19642.5|19630.5|0
1739206840000|2025-02-10 17:00:40|19645|19633|19642.5|19630.5|19645|19633|19642.5|19630.5|13
1739206850000|2025-02-10 17:00:50|19642.8|19630.8|19650|19638|19650|19638|19642.8|19630.8|1
1739206860000|2025-02-10 17:01:00|19650.3|19638.3|19650.3|19638.3|19650.3|19638.3|19647.8|19635.8|1
1739206870000|2025-02-10 17:01:10|19651.3|19639.3|19652.5|19640.5|19652.5|19640.5|19651.3|19639.3|0
1739206880000|2025-02-10 17:01:20|19652.3|19640.3|19647.8|19635.8|19652.3|19640.3|19647.8|19635.8|6
1739206890000|2025-02-10 17:01:30|19646.3|19634.3|19647.8|19635.8|19647.8|19635.8|19646.3|19634.3|1
1739206900000|2025-02-10 17:01:40|19647.5|19635.5|19653.5|19641.5|19653.8|19641.8|19647.5|19635.5|4
1739206910000|2025-02-10 17:01:50|19652.5|19640.5|19653.8|19641.8|19653.8|19641.8|19652.5|19640.5|1
1739206920000|2025-02-10 17:02:00|19652.5|19640.5|19650|19638|19652.5|19640.5|19650|19638|1
1739206930000|2025-02-10 17:02:10|19651|19639|19657.5|19645.5|19657.5|19645.5|19651|19639|5
1739206940000|2025-02-10 17:02:20|19658.8|19646.8|19664.8|19652.8|19664.8|19652.8|19658.8|19646.8|4
1739206950000|2025-02-10 17:02:30|19665|19653|19664.8|19652.8|19665|19653|19664.8|19652.8|4
1739206960000|2025-02-10 17:02:40|19662.5|19650.5|19663.8|19651.8|19665.3|19653.3|19662.5|19650.5|2
1739206970000|2025-02-10 17:02:50|19664|19652|19663.8|19651.8|19664|19652|19663.8|19651.8|0
1739206980000|2025-02-10 17:03:00|19664|19652|19666.3|19654.3|19666.3|19654.3|19664|19652|4
1739206990000|2025-02-10 17:03:10|19666.5|19654.5|19666.5|19654.5|19666.5|19654.5|19666.5|19654.5|0
1739207010000|2025-02-10 17:03:30|19665.3|19653.3|19666.5|19654.5|19666.5|19654.5|19665.3|19653.3|3
1739207020000|2025-02-10 17:03:40|19665.3|19653.3|19665.3|19653.3|19665.3|19653.3|19665.3|19653.3|1
1739207030000|2025-02-10 17:03:50|19665|19653|19662.8|19650.8|19665|19653|19662.8|19650.8|2
1739207040000|2025-02-10 17:04:00|19663|19651|19665.3|19653.3|19665.8|19653.8|19663|19651|4
1739207050000|2025-02-10 17:04:10|19664.3|19652.3|19664|19652|19664.3|19652.3|19664|19652|0
1739207060000|2025-02-10 17:04:20|19662.8|19650.8|19661.5|19649.5|19663|19651|19660.3|19648.3|2
1739207070000|2025-02-10 17:04:30|19664.3|19652.3|19664.3|19652.3|19665.8|19653.8|19664.3|19652.3|1
1739207080000|2025-02-10 17:04:40|19663.3|19651.3|19663|19651|19663.3|19651.3|19660.8|19648.8|3
1739207090000|2025-02-10 17:04:50|19663.3|19651.3|19661.8|19649.8|19663.3|19651.3|19661.8|19649.8|0
1739207100000|2025-02-10 17:05:00|19662.8|19650.8|19661.8|19649.8|19662.8|19650.8|19661.5|19649.5|0
1739207110000|2025-02-10 17:05:10|19660.5|19648.5|19660.3|19648.3|19660.5|19648.5|19660.3|19648.3|6
1739207120000|2025-02-10 17:05:20|19657.8|19645.8|19657.8|19645.8|19658|19646|19657.8|19645.8|2
1739207130000|2025-02-10 17:05:30|19655.8|19643.8|19651.8|19639.8|19655.8|19643.8|19651.8|19639.8|1
1739207140000|2025-02-10 17:05:40|19653|19641|19653.3|19641.3|19654.3|19642.3|19652.8|19640.8|2
1739207150000|2025-02-10 17:05:50|19653|19641|19650.8|19638.8|19654|19642|19650.8|19638.8|1
1739207160000|2025-02-10 17:06:00|19651.8|19639.8|19657.5|19645.5|19657.5|19645.5|19651.8|19639.8|23
1739207170000|2025-02-10 17:06:10|19657.3|19645.3|19657.5|19645.5|19657.5|19645.5|19655.3|19643.3|1
1739207180000|2025-02-10 17:06:20|19657.8|19645.8|19657.8|19645.8|19657.8|19645.8|19657.8|19645.8|0
1739207200000|2025-02-10 17:06:40|19656.3|19644.3|19662.8|19650.8|19662.8|19650.8|19656.3|19644.3|5
1739207210000|2025-02-10 17:06:50|19662.5|19650.5|19662.2|19650.2|19662.8|19650.8|19662.2|19650.2|0
1739207220000|2025-02-10 17:07:00|19659.7|19647.7|19659.7|19647.7|19659.7|19647.7|19659.7|19647.7|3
1739207230000|2025-02-10 17:07:10|19657.2|19645.2|19657.5|19645.5|19657.5|19645.5|19657.2|19645.2|2
1739207240000|2025-02-10 17:07:20|19658.5|19646.5|19659.7|19647.7|19659.7|19647.7|19657.8|19645.8|0
1739207250000|2025-02-10 17:07:30|19660.7|19648.7|19659.7|19647.7|19660.7|19648.7|19659.7|19647.7|11
1739207270000|2025-02-10 17:07:50|19662.2|19650.2|19663.2|19651.2|19663.2|19651.2|19662.2|19650.2|2
1739207290000|2025-02-10 17:08:10|19662.7|19650.7|19661.7|19649.7|19662.7|19650.7|19661.7|19649.7|1
1739207300000|2025-02-10 17:08:20|19660.7|19648.7|19662.2|19650.2|19662.2|19650.2|19660.5|19648.5|2
1739207310000|2025-02-10 17:08:30|19664.2|19652.2|19664.5|19652.5|19664.7|19652.7|19664.2|19652.2|0
1739207320000|2025-02-10 17:08:40|19664.2|19652.2|19664.5|19652.5|19664.5|19652.5|19664.2|19652.2|0
1739207330000|2025-02-10 17:08:50|19664.2|19652.2|19669.5|19657.5|19669.5|19657.5|19664.2|19652.2|5
1739207340000|2025-02-10 17:09:00|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|19668.2|19656.2|4
1739207350000|2025-02-10 17:09:10|19670.5|19658.5|19672|19660|19674.2|19662.2|19669.5|19657.5|2
1739207360000|2025-02-10 17:09:20|19671.7|19659.7|19668|19656|19671.7|19659.7|19665.7|19653.7|3
1739207370000|2025-02-10 17:09:30|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|19664.5|19652.5|1
1739207380000|2025-02-10 17:09:40|19664.2|19652.2|19664.5|19652.5|19664.5|19652.5|19664.2|19652.2|2
1739207390000|2025-02-10 17:09:50|19664.2|19652.2|19662|19650|19664.2|19652.2|19662|19650|1
1739207400000|2025-02-10 17:10:00|19661.7|19649.7|19662|19650|19662|19650|19661.7|19649.7|0
1739207420000|2025-02-10 17:10:20|19661|19649|19661|19649|19662|19650|19661|19649|0
1739207430000|2025-02-10 17:10:30|19663|19651|19664.5|19652.5|19664.5|19652.5|19662.2|19650.2|12
1739207440000|2025-02-10 17:10:40|19662.2|19650.2|19661|19649|19662.2|19650.2|19661|19649|5
1739207450000|2025-02-10 17:10:50|19662|19650|19660|19648|19662|19650|19660|19648|1
1739207460000|2025-02-10 17:11:00|19661|19649|19662.2|19650.2|19662.2|19650.2|19660|19648|2
1739207470000|2025-02-10 17:11:10|19663.5|19651.5|19665.5|19653.5|19665.5|19653.5|19663.2|19651.2|5
1739207480000|2025-02-10 17:11:20|19664.2|19652.2|19664.2|19652.2|19664.2|19652.2|19664.2|19652.2|0
1739207490000|2025-02-10 17:11:30|19663.2|19651.2|19666.2|19654.2|19666.2|19654.2|19663.2|19651.2|21
1739207500000|2025-02-10 17:11:40|19666.7|19654.7|19667.7|19655.7|19667.7|19655.7|19665.5|19653.5|1
1739207510000|2025-02-10 17:11:50|19667.9|19655.9|19666.7|19654.7|19667.9|19655.9|19666.7|19654.7|0
1739207520000|2025-02-10 17:12:00|19666.4|19654.4|19666.7|19654.7|19666.7|19654.7|19664.2|19652.2|7
1739207530000|2025-02-10 17:12:10|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|0
1739207540000|2025-02-10 17:12:20|19667.9|19655.9|19667.9|19655.9|19667.9|19655.9|19667.9|19655.9|0
1739207550000|2025-02-10 17:12:30|19668.9|19656.9|19669.5|19657.5|19669.5|19657.5|19668.9|19656.9|3
1739207560000|2025-02-10 17:12:40|19669.2|19657.2|19668.2|19656.2|19669.2|19657.2|19668.2|19656.2|0
1739207570000|2025-02-10 17:12:50|19667.2|19655.2|19667|19655|19667.2|19655.2|19667|19655|2
1739207580000|2025-02-10 17:13:00|19667.2|19655.2|19669.5|19657.5|19669.5|19657.5|19667.2|19655.2|2
1739207590000|2025-02-10 17:13:10|19669.2|19657.2|19671|19659|19671|19659|19669.2|19657.2|4
1739207600000|2025-02-10 17:13:20|19672.2|19660.2|19671.7|19659.7|19672.2|19660.2|19669.7|19657.7|2
1739207610000|2025-02-10 17:13:30|19672|19660|19672.2|19660.2|19672.2|19660.2|19671.7|19659.7|0
1739207620000|2025-02-10 17:13:40|19673.2|19661.2|19674.2|19662.2|19674.2|19662.2|19673.2|19661.2|7
1739207630000|2025-02-10 17:13:50|19675.4|19663.4|19674.2|19662.2|19675.4|19663.4|19674.2|19662.2|0
1739207640000|2025-02-10 17:14:00|19675.4|19663.4|19674.2|19662.2|19675.4|19663.4|19672.9|19660.9|7
1739207650000|2025-02-10 17:14:10|19672.9|19660.9|19672.9|19660.9|19672.9|19660.9|19672.9|19660.9|0
1739207660000|2025-02-10 17:14:20|19672.7|19660.7|19671.4|19659.4|19672.7|19660.7|19670.4|19658.4|3
1739207670000|2025-02-10 17:14:30|19671.2|19659.2|19670.2|19658.2|19671.2|19659.2|19670.2|19658.2|0
1739207680000|2025-02-10 17:14:40|19669.2|19657.2|19669.2|19657.2|19670.2|19658.2|19669.2|19657.2|0
1739207700000|2025-02-10 17:15:00|19668.7|19656.7|19669.2|19657.2|19669.7|19657.7|19668.7|19656.7|2
1739207710000|2025-02-10 17:15:10|19668.2|19656.2|19666.7|19654.7|19669.2|19657.2|19666.7|19654.7|2
1739207720000|2025-02-10 17:15:20|19665.7|19653.7|19665.7|19653.7|19665.7|19653.7|19665.4|19653.4|0
1739207730000|2025-02-10 17:15:30|19665.4|19653.4|19665.4|19653.4|19665.4|19653.4|19664.2|19652.2|2
1739207760000|2025-02-10 17:16:00|19667.9|19655.9|19666.7|19654.7|19670.4|19658.4|19666.7|19654.7|10
1739207770000|2025-02-10 17:16:10|19666.9|19654.9|19669.2|19657.2|19669.2|19657.2|19666.9|19654.9|4
1739207780000|2025-02-10 17:16:20|19670.4|19658.4|19671.7|19659.7|19672.9|19660.9|19670.4|19658.4|2
1739207790000|2025-02-10 17:16:30|||||||||2
1739207810000|2025-02-10 17:16:50|19674.2|19662.2|19674.4|19662.4|19674.4|19662.4|19674.2|19662.2|1
1739207820000|2025-02-10 17:17:00|19675.4|19663.4|19674.4|19662.4|19675.7|19663.7|19674.2|19662.2|3
1739207830000|2025-02-10 17:17:10|19674.2|19662.2|19672.9|19660.9|19674.2|19662.2|19672.9|19660.9|1
1739207850000|2025-02-10 17:17:30|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|19669.2|19657.2|2
1739207860000|2025-02-10 17:17:40|19670.2|19658.2|19670.4|19658.4|19670.4|19658.4|19670.2|19658.2|0
1739207870000|2025-02-10 17:17:50|19672.9|19660.9|19671.7|19659.7|19672.9|19660.9|19671.7|19659.7|2
1739207880000|2025-02-10 17:18:00|19672.7|19660.7|19680.2|19668.2|19681.1|19669.1|19672.7|19660.7|59
1739207900000|2025-02-10 17:18:20|19679.9|19667.9|19682.7|19670.7|19682.7|19670.7|19679.9|19667.9|3
1739207910000|2025-02-10 17:18:30|19684.9|19672.9|19684.9|19672.9|19684.9|19672.9|19684.9|19672.9|2
1739207920000|2025-02-10 17:18:40|||||||||5
1739207930000|2025-02-10 17:18:50|19685.9|19673.9|19687.1|19675.1|19687.1|19675.1|19684.6|19672.6|4
1739207950000|2025-02-10 17:19:10|19687.4|19675.4|19698.6|19686.6|19699.9|19687.9|19687.4|19675.4|20
1739207960000|2025-02-10 17:19:20|19699.6|19687.6|19696.1|19684.1|19699.6|19687.6|19696.1|19684.1|5
1739207970000|2025-02-10 17:19:30|19696.4|19684.4|19698.6|19686.6|19699.6|19687.6|19693.6|19681.6|19
1739207980000|2025-02-10 17:19:40|19700.1|19688.1|19696.1|19684.1|19700.1|19688.1|19696.1|19684.1|3
1739207990000|2025-02-10 17:19:50|19696.4|19684.4|19696.1|19684.1|19698.6|19686.6|19696.1|19684.1|4
1739208000000|2025-02-10 17:20:00|19695.1|19683.1|19696.1|19684.1|19697.4|19685.4|19695.1|19683.1|24
1739208010000|2025-02-10 17:20:10|19697.4|19685.4|19697.4|19685.4|19697.4|19685.4|19697.4|19685.4|1
1739208020000|2025-02-10 17:20:20|19696.1|19684.1|19697.4|19685.4|19697.4|19685.4|19696.1|19684.1|4
1739208030000|2025-02-10 17:20:30|19696.1|19684.1|19697.4|19685.4|19697.4|19685.4|19694.9|19682.9|7
1739208040000|2025-02-10 17:20:40|19697.6|19685.6|19695.7|19683.7|19699.1|19687.1|19695.7|19683.7|15
1739208050000|2025-02-10 17:20:50|19695.4|19683.4|19695.4|19683.4|19695.4|19683.4|19695.4|19683.4|0
1739208060000|2025-02-10 17:21:00|19694.1|19682.1|19694.9|19682.9|19695.1|19683.1|19693.9|19681.9|5
1739208070000|2025-02-10 17:21:10|19693.9|19681.9|19694.9|19682.9|19694.9|19682.9|19693.9|19681.9|0
1739208080000|2025-02-10 17:21:20|19695.1|19683.1|19695.1|19683.1|19695.1|19683.1|19695.1|19683.1|7
1739208090000|2025-02-10 17:21:30|19695.4|19683.4|19695.1|19683.1|19695.4|19683.4|19695.1|19683.1|3
1739208100000|2025-02-10 17:21:40|19695.4|19683.4|19695.4|19683.4|19695.4|19683.4|19695.4|19683.4|11
1739208110000|2025-02-10 17:21:50|19695.1|19683.1|19699.1|19687.1|19700.4|19688.4|19695.1|19683.1|32
1739208120000|2025-02-10 17:22:00|19700.1|19688.1|19695.1|19683.1|19700.1|19688.1|19695.1|19683.1|21
1739208130000|2025-02-10 17:22:10|19696.6|19684.6|19702.4|19690.4|19702.4|19690.4|19696.6|19684.6|93
1739208140000|2025-02-10 17:22:20|19702.1|19690.1|19704.3|19692.3|19704.3|19692.3|19701.1|19689.1|36
1739208150000|2025-02-10 17:22:30|19708.1|19696.1|19709.6|19697.6|19709.6|19697.6|19708.1|19696.1|13
1739208160000|2025-02-10 17:22:40|19709.3|19697.3|19706.8|19694.8|19709.3|19697.3|19706.8|19694.8|2
1739208170000|2025-02-10 17:22:50|19707.1|19695.1|19708.1|19696.1|19708.1|19696.1|19707.1|19695.1|6
1739208180000|2025-02-10 17:23:00|19709.3|19697.3|19713.1|19701.1|19714.1|19702.1|19709.3|19697.3|12
1739208190000|2025-02-10 17:23:10|19712.8|19700.8|19713.1|19701.1|19713.1|19701.1|19711.8|19699.8|1
1739208200000|2025-02-10 17:23:20|19712.1|19700.1|19711.3|19699.3|19712.1|19700.1|19711.3|19699.3|0
1739208210000|2025-02-10 17:23:30|19708.4|19696.4|19711.1|19699.1|19712.1|19700.1|19708.4|19696.4|15
1739208220000|2025-02-10 17:23:40|19710.6|19698.6|19708.6|19696.6|19710.6|19698.6|19708.6|19696.6|0
1739208230000|2025-02-10 17:23:50|19709.9|19697.9|19718.6|19706.6|19718.9|19706.9|19709.9|19697.9|4
1739208240000|2025-02-10 17:24:00|19717.6|19705.6|19717.6|19705.6|19718.3|19706.3|19716.1|19704.1|3
1739208250000|2025-02-10 17:24:10|19716.1|19704.1|19711.1|19699.1|19716.1|19704.1|19711.1|19699.1|2
1739208260000|2025-02-10 17:24:20|19711.4|19699.4|19707.6|19695.6|19711.6|19699.6|19706.4|19694.4|1
1739208270000|2025-02-10 17:24:30|19706.6|19694.6|19710.8|19698.8|19710.8|19698.8|19706.1|19694.1|29
1739208280000|2025-02-10 17:24:40|19711.8|19699.8|19711.8|19699.8|19711.8|19699.8|19711.8|19699.8|0
1739208290000|2025-02-10 17:24:50|19712.1|19700.1|19710.8|19698.8|19713.1|19701.1|19710.8|19698.8|2
1739208300000|2025-02-10 17:25:00|19710.6|19698.6|19710.6|19698.6|19710.6|19698.6|19710.6|19698.6|0
1739208310000|2025-02-10 17:25:10|19710.8|19698.8|19710.8|19698.8|19710.8|19698.8|19710.8|19698.8|50
1739208320000|2025-02-10 17:25:20|19710.6|19698.6|19705.8|19693.8|19710.6|19698.6|19705.8|19693.8|1
1739208330000|2025-02-10 17:25:30|19704.6|19692.6|19706.8|19694.8|19706.8|19694.8|19704.6|19692.6|50
1739208340000|2025-02-10 17:25:40|19705.6|19693.6|19707.1|19695.1|19708.1|19696.1|19704.3|19692.3|11
1739208350000|2025-02-10 17:25:50|19706.8|19694.8|19707.1|19695.1|19707.1|19695.1|19706.8|19694.8|0
1739208360000|2025-02-10 17:26:00|19706.8|19694.8|19707.1|19695.1|19707.1|19695.1|19706.8|19694.8|0
1739208380000|2025-02-10 17:26:20|19707.3|19695.3|19709.6|19697.6|19709.6|19697.6|19707.1|19695.1|3
1739208390000|2025-02-10 17:26:30|19711.6|19699.6|19713.1|19701.1|19713.1|19701.1|19710.1|19698.1|24
1739208400000|2025-02-10 17:26:40|19715|19703|19714.1|19702.1|19715|19703|19713.8|19701.8|0
1739208410000|2025-02-10 17:26:50|19713.8|19701.8|19711.6|19699.6|19714.1|19702.1|19711.6|19699.6|3
1739208420000|2025-02-10 17:27:00|19714.1|19702.1|19713.8|19701.8|19715|19703|19713.8|19701.8|1
1739208430000|2025-02-10 17:27:10|19712.5|19700.5|19711.6|19699.6|19712.5|19700.5|19711.6|19699.6|1
1739208440000|2025-02-10 17:27:20|19711.8|19699.8|19713.8|19701.8|19713.8|19701.8|19711.8|19699.8|1
1739208450000|2025-02-10 17:27:30|19712.5|19700.5|19711.6|19699.6|19712.5|19700.5|19711.6|19699.6|2
1739208460000|2025-02-10 17:27:40|19712.5|19700.5|19711.3|19699.3|19712.5|19700.5|19711.3|19699.3|2
1739208480000|2025-02-10 17:28:00|19711.6|19699.6|19711.3|19699.3|19711.6|19699.6|19711.3|19699.3|1
1739208490000|2025-02-10 17:28:10|19710.3|19698.3|19711.3|19699.3|19711.3|19699.3|19710.3|19698.3|1
1739208500000|2025-02-10 17:28:20|19711|19699|19714.8|19702.8|19715|19703|19709.1|19697.1|18
1739208510000|2025-02-10 17:28:30|19715|19703|19715|19703|19716.3|19704.3|19715|19703|2
1739208520000|2025-02-10 17:28:40|19714.8|19702.8|19715|19703|19716|19704|19714.5|19702.5|2
1739208530000|2025-02-10 17:28:50|19716|19704|19716|19704|19716|19704|19716|19704|0
1739208540000|2025-02-10 17:29:00|19713.5|19701.5|19713.5|19701.5|19713.5|19701.5|19713.5|19701.5|5
1739208550000|2025-02-10 17:29:10|19708.5|19696.5|19708.8|19696.8|19708.8|19696.8|19708.3|19696.3|10
1739208560000|2025-02-10 17:29:20|19707.5|19695.5|19703.8|19691.8|19707.5|19695.5|19703.8|19691.8|3
1739208570000|2025-02-10 17:29:30|19705|19693|19703.8|19691.8|19705|19693|19703.8|19691.8|2
1739208580000|2025-02-10 17:29:40|19704|19692|19704|19692|19704|19692|19704|19692|0
1739208590000|2025-02-10 17:29:50|19703.8|19691.8|19706.5|19694.5|19706.5|19694.5|19703.8|19691.8|2
1739208600000|2025-02-10 17:30:00|19706.3|19694.3|19706.3|19694.3|19706.3|19694.3|19706|19694|3
1739208610000|2025-02-10 17:30:10|19706.5|19694.5|19709|19697|19710.3|19698.3|19706.5|19694.5|15
1739208620000|2025-02-10 17:30:20|19711|19699|19711.5|19699.5|19711.5|19699.5|19711|19699|0
1739208630000|2025-02-10 17:30:30|19714.3|19702.3|19714.3|19702.3|19714.3|19702.3|19714.3|19702.3|10
1739208640000|2025-02-10 17:30:40|19714|19702|19711.8|19699.8|19714.3|19702.3|19711.8|19699.8|1
1739208650000|2025-02-10 17:30:50|19710.8|19698.8|19711.1|19699.1|19711.8|19699.8|19710.8|19698.8|1
1739208660000|2025-02-10 17:31:00|19710.1|19698.1|19715.1|19703.1|19715.1|19703.1|19710.1|19698.1|8
1739208670000|2025-02-10 17:31:10|19714.8|19702.8|19714.8|19702.8|19714.8|19702.8|19714.8|19702.8|0
1739208680000|2025-02-10 17:31:20|19712.6|19700.6|19712.6|19700.6|19712.6|19700.6|19710.1|19698.1|4
1739208690000|2025-02-10 17:31:30|19711.6|19699.6|19712.6|19700.6|19712.6|19700.6|19711.6|19699.6|0
1739208720000|2025-02-10 17:32:00|||||||||1
1739208730000|2025-02-10 17:32:10|19712.3|19700.3|19708.6|19696.6|19712.3|19700.3|19708.6|19696.6|4
1739208740000|2025-02-10 17:32:20|19708.8|19696.8|19708.8|19696.8|19709.8|19697.8|19708.6|19696.6|0
1739208750000|2025-02-10 17:32:30|19707.8|19695.8|19705.3|19693.3|19707.8|19695.8|19705.3|19693.3|6
1739208760000|2025-02-10 17:32:40|19707.6|19695.6|19707.6|19695.6|19707.6|19695.6|19707.6|19695.6|1
1739208770000|2025-02-10 17:32:50|19707.8|19695.8|19710.1|19698.1|19710.1|19698.1|19707.8|19695.8|1
1739208780000|2025-02-10 17:33:00|19709.1|19697.1|19709.1|19697.1|19709.1|19697.1|19709.1|19697.1|1
1739208790000|2025-02-10 17:33:10|19706.6|19694.6|19705.6|19693.6|19706.6|19694.6|19705.6|19693.6|0
1739208810000|2025-02-10 17:33:30|19705.3|19693.3|19704.1|19692.1|19705.3|19693.3|19704.1|19692.1|0
1739208820000|2025-02-10 17:33:40|19705.3|19693.3|19705.3|19693.3|19706.3|19694.3|19705.3|19693.3|7
1739208830000|2025-02-10 17:33:50|19705.1|19693.1|19703.1|19691.1|19705.1|19693.1|19703.1|19691.1|2
1739208840000|2025-02-10 17:34:00|19702.8|19690.8|19702.8|19690.8|19702.8|19690.8|19702.8|19690.8|0
1739208850000|2025-02-10 17:34:10|19702.6|19690.6|19700.1|19688.1|19702.8|19690.8|19700.1|19688.1|9
1739208860000|2025-02-10 17:34:20|19700.3|19688.3|19700.1|19688.1|19700.3|19688.3|19700.1|19688.1|0
1739208870000|2025-02-10 17:34:30|19700.3|19688.3|19700.1|19688.1|19700.3|19688.3|19700.1|19688.1|0
1739208880000|2025-02-10 17:34:40|19700.3|19688.3|19700.1|19688.1|19700.3|19688.3|19700.1|19688.1|0
1739208890000|2025-02-10 17:34:50|19700.3|19688.3|19695.1|19683.1|19700.8|19688.8|19695.1|19683.1|10
1739208900000|2025-02-10 17:35:00|19695.3|19683.3|19705.1|19693.1|19705.1|19693.1|19694.8|19682.8|11
1739208920000|2025-02-10 17:35:20|19705.3|19693.3|19708.8|19696.8|19708.8|19696.8|19705.3|19693.3|4
1739208930000|2025-02-10 17:35:30|19708.5|19696.5|19712.6|19700.6|19715.1|19703.1|19708.5|19696.5|6
1739208940000|2025-02-10 17:35:40|19712.3|19700.3|19712.3|19700.3|19712.3|19700.3|19712.3|19700.3|0
1739208950000|2025-02-10 17:35:50|19712.6|19700.6|19707.6|19695.6|19712.6|19700.6|19707.6|19695.6|30
1739208970000|2025-02-10 17:36:10|19705.3|19693.3|19705|19693|19705.3|19693.3|19705|19693|7
1739208990000|2025-02-10 17:36:30|||||||||6
1739209010000|2025-02-10 17:36:50|19705.3|19693.3|19710|19698|19710|19698|19705.3|19693.3|5
1739209020000|2025-02-10 17:37:00|19709.1|19697.1|19709.1|19697.1|19710|19698|19709.1|19697.1|4
1739209030000|2025-02-10 17:37:10|19710|19698|19710|19698|19711.6|19699.6|19710|19698|4
1739209040000|2025-02-10 17:37:20|19709.1|19697.1|19723.5|19711.5|19723.5|19711.5|19709.1|19697.1|9
1739209050000|2025-02-10 17:37:30|19723.8|19711.8|19722|19710|19723.8|19711.8|19722|19710|26
1739209060000|2025-02-10 17:37:40|19721|19709|19720|19708|19721|19709|19720|19708|1
1739209070000|2025-02-10 17:37:50|19721|19709|19721|19709|19721|19709|19721|19709|2
1739209080000|2025-02-10 17:38:00|19720|19708|19722|19710|19722|19710|19720|19708|0
1739209090000|2025-02-10 17:38:10|19722.3|19710.3|19722.5|19710.5|19722.5|19710.5|19722.3|19710.3|0
1739209100000|2025-02-10 17:38:20|19723.1|19711.1|19729.3|19717.3|19729.3|19717.3|19723.1|19711.1|11
1739209110000|2025-02-10 17:38:30|19726.8|19714.8|19725.5|19713.5|19726.8|19714.8|19725.5|19713.5|4
1739209120000|2025-02-10 17:38:40|19725.8|19713.8|19725.5|19713.5|19725.8|19713.8|19725.5|19713.5|0
1739209130000|2025-02-10 17:38:50|19725.8|19713.8|19723|19711|19725.8|19713.8|19723|19711|2
1739209140000|2025-02-10 17:39:00|19721|19709|19720.8|19708.8|19721|19709|19720.8|19708.8|0
1739209150000|2025-02-10 17:39:10|19720.5|19708.5|19718.5|19706.5|19720.8|19708.8|19718.5|19706.5|2
1739209160000|2025-02-10 17:39:20|19719.5|19707.5|19723.5|19711.5|19724.5|19712.5|19719.5|19707.5|2
1739209170000|2025-02-10 17:39:30|19723.3|19711.3|19724.2|19712.2|19724.2|19712.2|19723|19711|0
1739209180000|2025-02-10 17:39:40|||||||||1
1739209200000|2025-02-10 17:40:00|19722|19710|19724|19712|19724.2|19712.2|19722|19710|8
1739209210000|2025-02-10 17:40:10|19726.2|19714.2|19726.2|19714.2|19726.2|19714.2|19726.2|19714.2|1
1739209220000|2025-02-10 17:40:20|19726.5|19714.5|19725.2|19713.2|19726.5|19714.5|19725.2|19713.2|1
1739209230000|2025-02-10 17:40:30|19724.2|19712.2|19725.5|19713.5|19725.5|19713.5|19724|19712|1
1739209240000|2025-02-10 17:40:40|19725.8|19713.8|19725.5|19713.5|19727.5|19715.5|19725.5|19713.5|17
1739209250000|2025-02-10 17:40:50|19724.5|19712.5|19726.5|19714.5|19726.5|19714.5|19724|19712|7
1739209260000|2025-02-10 17:41:00|19726.2|19714.2|19727.5|19715.5|19727.5|19715.5|19724|19712|8
1739209270000|2025-02-10 17:41:10|19728|19716|19728|19716|19728|19716|19728|19716|0
1739209280000|2025-02-10 17:41:20|19726.5|19714.5|19724|19712|19726.5|19714.5|19724|19712|0
1739209290000|2025-02-10 17:41:30|19723|19711|19723.7|19711.7|19724|19712|19723|19711|2
1739209300000|2025-02-10 17:41:40|||||||||1
1739209310000|2025-02-10 17:41:50|19721.7|19709.7|19722.5|19710.5|19722.5|19710.5|19721.7|19709.7|1
1739209320000|2025-02-10 17:42:00|19721.5|19709.5|19721.5|19709.5|19721.5|19709.5|19721.5|19709.5|0
1739209330000|2025-02-10 17:42:10|19721.2|19709.2|19730|19718|19731.2|19719.2|19721.2|19709.2|14
1739209340000|2025-02-10 17:42:20|19728.7|19716.7|19730|19718|19730|19718|19728.7|19716.7|31
1739209350000|2025-02-10 17:42:30|19729|19717|19732.2|19720.2|19732.2|19720.2|19728.4|19716.4|7
1739209360000|2025-02-10 17:42:40|19733.2|19721.2|19730|19718|19733.2|19721.2|19730|19718|1
1739209370000|2025-02-10 17:42:50|19728|19716|19730|19718|19730|19718|19728|19716|0
1739209380000|2025-02-10 17:43:00|19730.2|19718.2|19730.2|19718.2|19730.2|19718.2|19730.2|19718.2|0
1739209390000|2025-02-10 17:43:10|19730|19718|19726.2|19714.2|19730|19718|19726.2|19714.2|2
1739209430000|2025-02-10 17:43:50|19726.5|19714.5|19726.5|19714.5|19726.5|19714.5|19726.5|19714.5|2
1739209440000|2025-02-10 17:44:00|19726.7|19714.7|19724.2|19712.2|19726.7|19714.7|19724.2|19712.2|4
1739209460000|2025-02-10 17:44:20|19724|19712|19721.7|19709.7|19724|19712|19721.7|19709.7|4
1739209470000|2025-02-10 17:44:30|19719.5|19707.5|19714.7|19702.7|19719.5|19707.5|19714.7|19702.7|4
1739209480000|2025-02-10 17:44:40|19714.5|19702.5|19714.5|19702.5|19714.5|19702.5|19714.5|19702.5|0
1739209490000|2025-02-10 17:44:50|19714.2|19702.2|19715.7|19703.7|19715.7|19703.7|19714.2|19702.2|2
1739209500000|2025-02-10 17:45:00|19717|19705|19717.2|19705.2|19718.5|19706.5|19717|19705|0
1739209510000|2025-02-10 17:45:10|19718.5|19706.5|19715.7|19703.7|19718.5|19706.5|19714.7|19702.7|1
1739209520000|2025-02-10 17:45:20|19714.7|19702.7|19717|19705|19717|19705|19714.7|19702.7|3
1739209530000|2025-02-10 17:45:30|19716.7|19704.7|19712.2|19700.2|19716.7|19704.7|19712|19700|11
1739209540000|2025-02-10 17:45:40|19712|19700|19712|19700|19712|19700|19712|19700|0
1739209560000|2025-02-10 17:46:00|||||||||4
1739209570000|2025-02-10 17:46:10|19713|19701|19714.5|19702.5|19715.5|19703.5|19713|19701|1
1739209580000|2025-02-10 17:46:20|19724.2|19712.2|19724.2|19712.2|19724.5|19712.5|19722.2|19710.2|6
1739209590000|2025-02-10 17:46:30|19724.5|19712.5|19724.5|19712.5|19724.5|19712.5|19724.2|19712.2|3
1739209600000|2025-02-10 17:46:40|||||||||1
1739209610000|2025-02-10 17:46:50|19724.7|19712.7|19727|19715|19727|19715|19724.7|19712.7|4
1739209620000|2025-02-10 17:47:00|19726|19714|19726|19714|19726|19714|19726|19714|5
1739209640000|2025-02-10 17:47:20|19730.2|19718.2|19736.4|19724.4|19736.4|19724.4|19730.2|19718.2|17
1739209650000|2025-02-10 17:47:30|19738.7|19726.7|19737.4|19725.4|19738.7|19726.7|19737.4|19725.4|2
1739209660000|2025-02-10 17:47:40|19736.4|19724.4|19737.4|19725.4|19737.7|19725.7|19736.4|19724.4|0
1739209670000|2025-02-10 17:47:50|19736.4|19724.4|19733.9|19721.9|19736.4|19724.4|19733.9|19721.9|1
1739209680000|2025-02-10 17:48:00|19733.7|19721.7|19735.2|19723.2|19735.2|19723.2|19732.9|19720.9|4
1739209690000|2025-02-10 17:48:10|19736.2|19724.2|19734.5|19722.5|19737.4|19725.4|19734.5|19722.5|6
1739209700000|2025-02-10 17:48:20|19734.2|19722.2|19734.9|19722.9|19737.4|19725.4|19734.2|19722.2|2
1739209710000|2025-02-10 17:48:30|19733.9|19721.9|19733.9|19721.9|19733.9|19721.9|19733.9|19721.9|0
1739209720000|2025-02-10 17:48:40|19733.7|19721.7|19733.7|19721.7|19733.7|19721.7|19733.7|19721.7|3
1739209730000|2025-02-10 17:48:50|19732.7|19720.7|19734.9|19722.9|19734.9|19722.9|19732.7|19720.7|1
1739209740000|2025-02-10 17:49:00|19735.9|19723.9|19734.9|19722.9|19735.9|19723.9|19734.9|19722.9|2
1739209750000|2025-02-10 17:49:10|19741.7|19729.7|19743.7|19731.7|19743.9|19731.9|19741.7|19729.7|8
1739209760000|2025-02-10 17:49:20|19742.4|19730.4|19742.4|19730.4|19742.7|19730.7|19741.4|19729.4|11
1739209770000|2025-02-10 17:49:30|19741.4|19729.4|19741.4|19729.4|19741.4|19729.4|19741.4|19729.4|0
1739209780000|2025-02-10 17:49:40|19741.2|19729.2|19742.4|19730.4|19742.4|19730.4|19741.2|19729.2|0
1739209790000|2025-02-10 17:49:50|19741.4|19729.4|19743.9|19731.9|19743.9|19731.9|19741.4|19729.4|4
1739209800000|2025-02-10 17:50:00|19741.9|19729.9|19741.4|19729.4|19741.9|19729.9|19741.4|19729.4|4
1739209810000|2025-02-10 17:50:10|19741.2|19729.2|19739.9|19727.9|19741.2|19729.2|19738.9|19726.9|5
1739209820000|2025-02-10 17:50:20|19738.9|19726.9|19736.4|19724.4|19738.9|19726.9|19736.4|19724.4|1
1739209830000|2025-02-10 17:50:30|19736.2|19724.2|19736.4|19724.4|19736.4|19724.4|19736.2|19724.2|0
1739209860000|2025-02-10 17:51:00|19735.4|19723.4|19735.4|19723.4|19735.4|19723.4|19735.4|19723.4|2
1739209870000|2025-02-10 17:51:10|19736.4|19724.4|19737.7|19725.7|19737.7|19725.7|19736.4|19724.4|2
1739209880000|2025-02-10 17:51:20|||||||||1
1739209890000|2025-02-10 17:51:30|19734.2|19722.2|19734.2|19722.2|19734.2|19722.2|19734.2|19722.2|5
1739209900000|2025-02-10 17:51:40|19735.4|19723.4|19734.2|19722.2|19735.4|19723.4|19734.2|19722.2|3
1739209910000|2025-02-10 17:51:50|19733.2|19721.2|19732.9|19720.9|19733.2|19721.2|19732.9|19720.9|1
1739209920000|2025-02-10 17:52:00|19732.7|19720.7|19732.9|19720.9|19732.9|19720.9|19731.7|19719.7|2
1739209930000|2025-02-10 17:52:10|19734.2|19722.2|19734.4|19722.4|19734.4|19722.4|19734.2|19722.2|1
1739209940000|2025-02-10 17:52:20|19731.9|19719.9|19732.9|19720.9|19732.9|19720.9|19731.9|19719.9|1
1739209950000|2025-02-10 17:52:30|19733.2|19721.2|19730.4|19718.4|19733.2|19721.2|19730.4|19718.4|2
1739209960000|2025-02-10 17:52:40|19729.4|19717.4|19726.7|19714.7|19729.4|19717.4|19726.7|19714.7|2
1739209970000|2025-02-10 17:52:50|19725.4|19713.4|19723.9|19711.9|19725.4|19713.4|19723.9|19711.9|10
1739209980000|2025-02-10 17:53:00|19724.2|19712.2|19725.2|19713.2|19725.2|19713.2|19724.2|19712.2|1
1739209990000|2025-02-10 17:53:10|19724.2|19712.2|19723.9|19711.9|19724.2|19712.2|19723.9|19711.9|0
1739210000000|2025-02-10 17:53:20|19725.2|19713.2|19725.2|19713.2|19725.2|19713.2|19725.2|19713.2|1
1739210010000|2025-02-10 17:53:30|19724.2|19712.2|19723.9|19711.9|19725.2|19713.2|19723.9|19711.9|0
1739210020000|2025-02-10 17:53:40|19725.2|19713.2|19723.9|19711.9|19725.2|19713.2|19723.9|19711.9|0
1739210030000|2025-02-10 17:53:50|19724.2|19712.2|19724.2|19712.2|19724.2|19712.2|19724.2|19712.2|0
1739210040000|2025-02-10 17:54:00|||||||||6
1739210050000|2025-02-10 17:54:10|||||||||1
1739210060000|2025-02-10 17:54:20|19726.7|19714.7|19722.9|19710.9|19726.7|19714.7|19722.9|19710.9|12
1739210070000|2025-02-10 17:54:30|19723.2|19711.2|19726.7|19714.7|19726.7|19714.7|19722.9|19710.9|8
1739210080000|2025-02-10 17:54:40|19725.4|19713.4|19725.4|19713.4|19725.4|19713.4|19725.4|19713.4|2
1739210090000|2025-02-10 17:54:50|19724.4|19712.4|19724.4|19712.4|19725.4|19713.4|19724.4|19712.4|0
1739210110000|2025-02-10 17:55:10|19724.2|19712.2|19722.9|19710.9|19724.2|19712.2|19722.9|19710.9|1
1739210120000|2025-02-10 17:55:20|19723.9|19711.9|19721.9|19709.9|19724.2|19712.2|19721.9|19709.9|1
1739210140000|2025-02-10 17:55:40|19719.9|19707.9|19719.9|19707.9|19719.9|19707.9|19719.9|19707.9|7
1739210150000|2025-02-10 17:55:50|19713.7|19701.7|19712.2|19700.2|19713.7|19701.7|19712.2|19700.2|9
1739210160000|2025-02-10 17:56:00|||||||||3
1739210170000|2025-02-10 17:56:10|19713.7|19701.7|19712.2|19700.2|19713.9|19701.9|19712.2|19700.2|12
1739210180000|2025-02-10 17:56:20|19709.9|19697.9|19709.9|19697.9|19709.9|19697.9|19709.9|19697.9|1
1739210190000|2025-02-10 17:56:30|19708.7|19696.7|19709.9|19697.9|19709.9|19697.9|19708.7|19696.7|2
1739210200000|2025-02-10 17:56:40|19713.7|19701.7|19712.7|19700.7|19713.7|19701.7|19712.7|19700.7|4
1739210210000|2025-02-10 17:56:50|19714.7|19702.7|19714.9|19702.9|19715.2|19703.2|19714.7|19702.7|2
1739210230000|2025-02-10 17:57:10|19717.2|19705.2|19717.2|19705.2|19717.2|19705.2|19717.2|19705.2|1
1739210260000|2025-02-10 17:57:40|19715.9|19703.9|19717.2|19705.2|19717.2|19705.2|19714.9|19702.9|5
1739210270000|2025-02-10 17:57:50|19717.7|19705.7|19719.7|19707.7|19719.7|19707.7|19717.7|19705.7|17
1739210280000|2025-02-10 17:58:00|19719.4|19707.4|19717.9|19705.9|19719.4|19707.4|19716.9|19704.9|11
1739210290000|2025-02-10 17:58:10|19719.1|19707.1|19724.1|19712.1|19724.1|19712.1|19719.1|19707.1|19
1739210300000|2025-02-10 17:58:20|19725.1|19713.1|19723.9|19711.9|19725.1|19713.1|19723.9|19711.9|0
1739210330000|2025-02-10 17:58:50|19721.6|19709.6|19722.9|19710.9|19722.9|19710.9|19721.6|19709.6|4
1739210340000|2025-02-10 17:59:00|19722.6|19710.6|19719.4|19707.4|19722.6|19710.6|19719.4|19707.4|4
1739210350000|2025-02-10 17:59:10|19720.4|19708.4|19722.6|19710.6|19723.9|19711.9|19720.4|19708.4|6
1739210360000|2025-02-10 17:59:20|19722.9|19710.9|19722.6|19710.6|19722.9|19710.9|19722.6|19710.6|0
1739210370000|2025-02-10 17:59:30|19721.6|19709.6|19721.6|19709.6|19721.6|19709.6|19721.4|19709.4|1
1739210380000|2025-02-10 17:59:40|19720.4|19708.4|19720.4|19708.4|19720.4|19708.4|19720.4|19708.4|0
1739210390000|2025-02-10 17:59:50|19717.9|19705.9|19717.9|19705.9|19719.1|19707.1|19717.9|19705.9|6
1739210400000|2025-02-10 18:00:00|19718.1|19706.1|19717.9|19705.9|19718.1|19706.1|19717.9|19705.9|0
1739210410000|2025-02-10 18:00:10|19716.6|19704.6|19716.6|19704.6|19716.6|19704.6|19716.6|19704.6|2
1739210420000|2025-02-10 18:00:20|19717.9|19705.9|19720.6|19708.6|19720.9|19708.9|19716.9|19704.9|6
1739210430000|2025-02-10 18:00:30|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|6
1739210440000|2025-02-10 18:00:40|||||||||5
1739210450000|2025-02-10 18:00:50|||||||||2
1739210460000|2025-02-10 18:01:00|19719.9|19707.9|19720.9|19708.9|19721.2|19709.2|19719.9|19707.9|0
1739210470000|2025-02-10 18:01:10|19719.9|19707.9|19718.4|19706.4|19719.9|19707.9|19718.4|19706.4|1
1739210490000|2025-02-10 18:01:30|19719.6|19707.6|19723.4|19711.4|19723.4|19711.4|19719.6|19707.6|7
1739210500000|2025-02-10 18:01:40|19722.4|19710.4|19723.4|19711.4|19723.4|19711.4|19722.4|19710.4|0
1739210510000|2025-02-10 18:01:50|19723.1|19711.1|19722.1|19710.1|19723.1|19711.1|19722.1|19710.1|0
1739210520000|2025-02-10 18:02:00|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|19720.9|19708.9|2
1739210540000|2025-02-10 18:02:20|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|3
1739210550000|2025-02-10 18:02:30|19723.9|19711.9|19723.6|19711.6|19723.9|19711.9|19723.6|19711.6|0
1739210560000|2025-02-10 18:02:40|19724.9|19712.9|19723.4|19711.4|19724.9|19712.9|19723.4|19711.4|1
1739210570000|2025-02-10 18:02:50|19724.6|19712.6|19722.4|19710.4|19724.6|19712.6|19722.4|19710.4|4
1739210590000|2025-02-10 18:03:10|19722.1|19710.1|19722.1|19710.1|19722.1|19710.1|19722.1|19710.1|1
1739210600000|2025-02-10 18:03:20|19723.6|19711.6|19723.6|19711.6|19723.9|19711.9|19723.4|19711.4|6
1739210610000|2025-02-10 18:03:30|19723.9|19711.9|19725.2|19713.2|19725.2|19713.2|19723.9|19711.9|1
1739210620000|2025-02-10 18:03:40|19724.9|19712.9|19724.9|19712.9|19724.9|19712.9|19724.9|19712.9|2
1739210630000|2025-02-10 18:03:50|||||||||2
1739210640000|2025-02-10 18:04:00|19723.6|19711.6|19724.9|19712.9|19724.9|19712.9|19723.6|19711.6|6
1739210650000|2025-02-10 18:04:10|19723.6|19711.6|19725.2|19713.2|19725.2|19713.2|19723.6|19711.6|5
1739210660000|2025-02-10 18:04:20|19725.1|19713.1|19723.9|19711.9|19725.1|19713.1|19723.9|19711.9|2
1739210670000|2025-02-10 18:04:30|19722.6|19710.6|19720.1|19708.1|19722.6|19710.6|19720.1|19708.1|2
1739210680000|2025-02-10 18:04:40|19721.4|19709.4|19719.9|19707.9|19722.6|19710.6|19719.9|19707.9|12
1739210690000|2025-02-10 18:04:50|19720.9|19708.9|19720.9|19708.9|19721.1|19709.1|19720.9|19708.9|1
1739210700000|2025-02-10 18:05:00|19718.6|19706.6|19720.6|19708.6|19720.6|19708.6|19718.6|19706.6|1
1739210710000|2025-02-10 18:05:10|19721.6|19709.6|19724.6|19712.6|19724.9|19712.9|19721.6|19709.6|7
1739210720000|2025-02-10 18:05:20|19724.9|19712.9|19724.9|19712.9|19724.9|19712.9|19724.9|19712.9|4
1739210730000|2025-02-10 18:05:30|19725.1|19713.1|19725.1|19713.1|19725.1|19713.1|19725.1|19713.1|1
1739210740000|2025-02-10 18:05:40|19724.9|19712.9|19723.6|19711.6|19724.9|19712.9|19723.6|19711.6|4
1739210750000|2025-02-10 18:05:50|19725.1|19713.1|19724.9|19712.9|19725.1|19713.1|19724.9|19712.9|3
1739210760000|2025-02-10 18:06:00|19724.6|19712.6|19723.6|19711.6|19724.6|19712.6|19723.6|19711.6|2
1739210770000|2025-02-10 18:06:10|19723.4|19711.4|19723.4|19711.4|19723.4|19711.4|19723.4|19711.4|0
1739210780000|2025-02-10 18:06:20|19724.9|19712.9|19724.9|19712.9|19725.1|19713.1|19722.4|19710.4|3
1739210790000|2025-02-10 18:06:30|19724.6|19712.6|19723.4|19711.4|19724.6|19712.6|19723.4|19711.4|2
1739210800000|2025-02-10 18:06:40|19723.6|19711.6|19724.9|19712.9|19724.9|19712.9|19723.4|19711.4|1
1739210810000|2025-02-10 18:06:50|19723.9|19711.9|19724.9|19712.9|19724.9|19712.9|19723.6|19711.6|3
1739210820000|2025-02-10 18:07:00|19723.9|19711.9|19725.1|19713.1|19725.1|19713.1|19723.6|19711.6|0
1739210830000|2025-02-10 18:07:10|19724.9|19712.9|19722.6|19710.6|19725.1|19713.1|19722.6|19710.6|8
1739210840000|2025-02-10 18:07:20|19722.1|19710.1|19722.1|19710.1|19722.1|19710.1|19722.1|19710.1|0
1739210850000|2025-02-10 18:07:30|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|0
1739210870000|2025-02-10 18:07:50|||||||||3
1739210880000|2025-02-10 18:08:00|||||||||9
1739210890000|2025-02-10 18:08:10|||||||||1
1739210900000|2025-02-10 18:08:20|19723.6|19711.6|19725.1|19713.1|19725.1|19713.1|19723.6|19711.6|5
1739210910000|2025-02-10 18:08:30|19724.9|19712.9|19725.1|19713.1|19725.1|19713.1|19724.9|19712.9|0
1739210920000|2025-02-10 18:08:40|19724.9|19712.9|19723.6|19711.6|19724.9|19712.9|19723.6|19711.6|3
1739210930000|2025-02-10 18:08:50|19722.6|19710.6|19722.6|19710.6|19723.6|19711.6|19722.6|19710.6|0
1739210940000|2025-02-10 18:09:00|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|6
1739210950000|2025-02-10 18:09:10|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|1
1739210960000|2025-02-10 18:09:20|19721.6|19709.6|19722.6|19710.6|19722.6|19710.6|19721.6|19709.6|1
1739210980000|2025-02-10 18:09:40|19723.6|19711.6|19725.1|19713.1|19725.1|19713.1|19723.6|19711.6|2
1739210990000|2025-02-10 18:09:50|19724.9|19712.9|19723.6|19711.6|19724.9|19712.9|19723.6|19711.6|2
1739211000000|2025-02-10 18:10:00|19722.6|19710.6|19722.4|19710.4|19722.6|19710.6|19722.4|19710.4|1
1739211010000|2025-02-10 18:10:10|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|2
1739211020000|2025-02-10 18:10:20|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|0
1739211030000|2025-02-10 18:10:30|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|0
1739211040000|2025-02-10 18:10:40|19723.6|19711.6|19722.6|19710.6|19723.6|19711.6|19722.6|19710.6|0
1739211050000|2025-02-10 18:10:50|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|2
1739211060000|2025-02-10 18:11:00|19724.1|19712.1|19722.9|19710.9|19724.1|19712.1|19722.9|19710.9|7
1739211090000|2025-02-10 18:11:30|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|19722.6|19710.6|0
1739211120000|2025-02-10 18:12:00|||||||||1
1739211130000|2025-02-10 18:12:10|19723.1|19711.1|19724.8|19712.8|19724.8|19712.8|19723.1|19711.1|17
1739211140000|2025-02-10 18:12:20|19725.1|19713.1|19734.6|19722.6|19734.6|19722.6|19724.8|19712.8|99
1739211150000|2025-02-10 18:12:30|19734.3|19722.3|19734.3|19722.3|19735.8|19723.8|19734.3|19722.3|13
1739211160000|2025-02-10 18:12:40|19739.6|19727.6|19744.3|19732.3|19744.3|19732.3|19739.6|19727.6|41
1739211170000|2025-02-10 18:12:50|19744.1|19732.1|19747.1|19735.1|19747.3|19735.3|19744.1|19732.1|111
1739211180000|2025-02-10 18:13:00|19746.1|19734.1|19739.6|19727.6|19746.6|19734.6|19739.6|19727.6|11
1739211190000|2025-02-10 18:13:10|19739.8|19727.8|19739.8|19727.8|19739.8|19727.8|19739.8|19727.8|1
1739211200000|2025-02-10 18:13:20|19739.6|19727.6|19742.1|19730.1|19742.1|19730.1|19739.6|19727.6|6
1739211210000|2025-02-10 18:13:30|19743.6|19731.6|19744.6|19732.6|19744.8|19732.8|19743.3|19731.3|1
1739211220000|2025-02-10 18:13:40|19744.8|19732.8|19750.1|19738.1|19750.1|19738.1|19742.1|19730.1|9
1739211230000|2025-02-10 18:13:50|19749.1|19737.1|19753.1|19741.1|19754|19742|19749.1|19737.1|3
1739211240000|2025-02-10 18:14:00|19750.6|19738.6|19748.3|19736.3|19750.6|19738.6|19748.1|19736.1|1
1739211250000|2025-02-10 18:14:10|19748.1|19736.1|19744.3|19732.3|19748.1|19736.1|19744.3|19732.3|1
1739211260000|2025-02-10 18:14:20|19743.3|19731.3|19741.8|19729.8|19743.3|19731.3|19741.8|19729.8|0
1739211270000|2025-02-10 18:14:30|19740.6|19728.6|19739|19727|19740.6|19728.6|19739|19727|2
1739211280000|2025-02-10 18:14:40|19741.8|19729.8|19742.1|19730.1|19742.1|19730.1|19741.5|19729.5|5
1739211290000|2025-02-10 18:14:50|19741.8|19729.8|19741.8|19729.8|19741.8|19729.8|19741.8|19729.8|0
1739211300000|2025-02-10 18:15:00|19740.3|19728.3|19739.6|19727.6|19740.3|19728.3|19739.3|19727.3|4
1739211310000|2025-02-10 18:15:10|19739.3|19727.3|19739.3|19727.3|19739.3|19727.3|19739.3|19727.3|0
1739211320000|2025-02-10 18:15:20|19739.6|19727.6|19739.3|19727.3|19739.6|19727.6|19739.3|19727.3|2
1739211330000|2025-02-10 18:15:30|19740.6|19728.6|19736.8|19724.8|19740.6|19728.6|19735.8|19723.8|2
1739211340000|2025-02-10 18:15:40|19735.8|19723.8|19734.3|19722.3|19735.8|19723.8|19734.3|19722.3|0
1739211350000|2025-02-10 18:15:50|19734.6|19722.6|19734.6|19722.6|19734.6|19722.6|19734.6|19722.6|0
1739211360000|2025-02-10 18:16:00|||||||||3
1739211370000|2025-02-10 18:16:10|19735.8|19723.8|19735.8|19723.8|19735.8|19723.8|19735.8|19723.8|1
1739211390000|2025-02-10 18:16:30|19734.6|19722.6|19728|19716|19734.6|19722.6|19728|19716|15
1739211400000|2025-02-10 18:16:40|19729.8|19717.8|19730.8|19718.8|19730.8|19718.8|19729.6|19717.6|2
1739211410000|2025-02-10 18:16:50|19730.5|19718.5|19729.6|19717.6|19730.5|19718.5|19729.6|19717.6|2
1739211420000|2025-02-10 18:17:00|19729.8|19717.8|19734.8|19722.8|19734.8|19722.8|19729.8|19717.8|10
1739211430000|2025-02-10 18:17:10|19734.6|19722.6|19732.3|19720.3|19734.6|19722.6|19732.1|19720.1|1
1739211440000|2025-02-10 18:17:20|19730.8|19718.8|19733.6|19721.6|19733.6|19721.6|19730.8|19718.8|2
1739211450000|2025-02-10 18:17:30|19732.1|19720.1|19732.1|19720.1|19732.1|19720.1|19732.1|19720.1|0
1739211460000|2025-02-10 18:17:40|19730.8|19718.8|19728.8|19716.8|19730.8|19718.8|19728.8|19716.8|2
1739211470000|2025-02-10 18:17:50|19728.6|19716.6|19729.6|19717.6|19729.6|19717.6|19728.6|19716.6|0
1739211480000|2025-02-10 18:18:00|19729.5|19717.5|19728.6|19716.6|19729.5|19717.5|19728.6|19716.6|0
1739211490000|2025-02-10 18:18:10|19728.8|19716.8|19732.3|19720.3|19733.6|19721.6|19728.8|19716.8|2
1739211500000|2025-02-10 18:18:20|19732|19720|19735.5|19723.5|19735.5|19723.5|19732|19720|3
1739211510000|2025-02-10 18:18:30|19734.5|19722.5|19734.3|19722.3|19734.5|19722.5|19733.3|19721.3|0
1739211520000|2025-02-10 18:18:40|19733.3|19721.3|19733|19721|19734|19722|19733|19721|0
1739211530000|2025-02-10 18:18:50|19734.5|19722.5|19735.5|19723.5|19735.5|19723.5|19734.5|19722.5|7
1739211540000|2025-02-10 18:19:00|19734.5|19722.5|19733.3|19721.3|19734.5|19722.5|19733.3|19721.3|0
1739211550000|2025-02-10 18:19:10|19734.3|19722.3|19734.5|19722.5|19734.5|19722.5|19734.3|19722.3|0
1739211560000|2025-02-10 18:19:20|19734.3|19722.3|19735.5|19723.5|19735.5|19723.5|19734.3|19722.3|3
1739211570000|2025-02-10 18:19:30|19736.5|19724.5|19738|19726|19738|19726|19736.5|19724.5|4
1739211580000|2025-02-10 18:19:40|19740.5|19728.5|19740.5|19728.5|19740.5|19728.5|19740.5|19728.5|0
1739211590000|2025-02-10 18:19:50|19740.8|19728.8|19737|19725|19740.8|19728.8|19737|19725|6
1739211600000|2025-02-10 18:20:00|19736|19724|19743.5|19731.5|19745.5|19733.5|19736|19724|16
1739211610000|2025-02-10 18:20:10|19743.3|19731.3|19745.5|19733.5|19745.5|19733.5|19743|19731|1
1739211620000|2025-02-10 18:20:20|19746|19734|19746.8|19734.8|19748.3|19736.3|19746|19734|1
1739211630000|2025-02-10 18:20:30|19745.8|19733.8|19745.8|19733.8|19745.8|19733.8|19745.5|19733.5|0
1739211640000|2025-02-10 18:20:40|19745.5|19733.5|19746.8|19734.8|19746.8|19734.8|19744.8|19732.8|2
1739211660000|2025-02-10 18:21:00|19749.3|19737.3|19747|19735|19749.3|19737.3|19747|19735|8
1739211670000|2025-02-10 18:21:10|19746.8|19734.8|19745.8|19733.8|19746.8|19734.8|19745.8|19733.8|0
1739211680000|2025-02-10 18:21:20|19746|19734|19748.3|19736.3|19748.3|19736.3|19746|19734|2
1739211690000|2025-02-10 18:21:30|19747|19735|19748.3|19736.3|19748.3|19736.3|19747|19735|4
1739211700000|2025-02-10 18:21:40|19747.3|19735.3|19747|19735|19747.3|19735.3|19747|19735|1
1739211720000|2025-02-10 18:22:00|19747.3|19735.3|19748.3|19736.3|19748.3|19736.3|19747|19735|2
1739211730000|2025-02-10 18:22:10|19749.5|19737.5|19749.5|19737.5|19749.5|19737.5|19748.5|19736.5|0
1739211750000|2025-02-10 18:22:30|19748.3|19736.3|19747.3|19735.3|19748.3|19736.3|19747.3|19735.3|4
1739211770000|2025-02-10 18:22:50|||||||||4
1739211780000|2025-02-10 18:23:00|19744.8|19732.8|19745.8|19733.8|19745.8|19733.8|19744.8|19732.8|3
1739211790000|2025-02-10 18:23:10|19746.8|19734.8|19748.3|19736.3|19748.3|19736.3|19746.8|19734.8|1
1739211800000|2025-02-10 18:23:20|19747.5|19735.5|19748.3|19736.3|19749.5|19737.5|19747.3|19735.3|17
1739211840000|2025-02-10 18:24:00|19750|19738|19749.5|19737.5|19750|19738|19748.5|19736.5|4
1739211850000|2025-02-10 18:24:10|19749.8|19737.8|19749.5|19737.5|19749.8|19737.8|19749.5|19737.5|1
1739211860000|2025-02-10 18:24:20|19748.3|19736.3|19748.3|19736.3|19748.3|19736.3|19748.3|19736.3|0
1739211870000|2025-02-10 18:24:30|19747|19735|19746|19734|19747|19735|19745.8|19733.8|2
1739211880000|2025-02-10 18:24:40|19747|19735|19746|19734|19747|19735|19746|19734|1
1739211890000|2025-02-10 18:24:50|19747|19735|19744.8|19732.8|19747|19735|19744.8|19732.8|1
1739211900000|2025-02-10 18:25:00|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|0
1739211910000|2025-02-10 18:25:10|19743.5|19731.5|19743.5|19731.5|19743.5|19731.5|19743.5|19731.5|3
1739211920000|2025-02-10 18:25:20|19742.3|19730.3|19743.5|19731.5|19743.5|19731.5|19742.3|19730.3|2
1739211930000|2025-02-10 18:25:30|19743.3|19731.3|19742.3|19730.3|19743.3|19731.3|19742.3|19730.3|0
1739211940000|2025-02-10 18:25:40|19742|19730|19740.8|19728.8|19742|19730|19740.8|19728.8|5
1739211950000|2025-02-10 18:25:50|19741|19729|19741|19729|19741|19729|19741|19729|0
1739211960000|2025-02-10 18:26:00|19742|19730|19742|19730|19742|19730|19742|19730|0
1739211970000|2025-02-10 18:26:10|19743.3|19731.3|19742.3|19730.3|19743.3|19731.3|19742.3|19730.3|0
1739211990000|2025-02-10 18:26:30|19741|19729|19742.3|19730.3|19743.3|19731.3|19738.5|19726.5|11
1739212000000|2025-02-10 18:26:40|19743.8|19731.8|19743.5|19731.5|19743.8|19731.8|19743.5|19731.5|3
1739212010000|2025-02-10 18:26:50|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|3
1739212020000|2025-02-10 18:27:00|19743.5|19731.5|19743.2|19731.2|19743.5|19731.5|19743.2|19731.2|0
1739212030000|2025-02-10 18:27:10|19743.5|19731.5|19742.3|19730.3|19743.5|19731.5|19742.3|19730.3|2
1739212040000|2025-02-10 18:27:20|19741|19729|19741|19729|19741|19729|19741|19729|0
1739212050000|2025-02-10 18:27:30|19739.8|19727.8|19739.8|19727.8|19739.8|19727.8|19739.8|19727.8|1
1739212060000|2025-02-10 18:27:40|19738.8|19726.8|19738.8|19726.8|19738.8|19726.8|19738.8|19726.8|2
1739212070000|2025-02-10 18:27:50|19737.8|19725.8|19738.8|19726.8|19738.8|19726.8|19737.8|19725.8|6
1739212080000|2025-02-10 18:28:00|19739|19727|19737.8|19725.8|19739|19727|19737.8|19725.8|1
1739212090000|2025-02-10 18:28:10|19737.5|19725.5|19738.8|19726.8|19739|19727|19737.5|19725.5|4
1739212100000|2025-02-10 18:28:20|19739|19727|19741.5|19729.5|19741.5|19729.5|19739|19727|6
1739212110000|2025-02-10 18:28:30|19742.5|19730.5|19742.5|19730.5|19742.5|19730.5|19742.5|19730.5|1
1739212120000|2025-02-10 18:28:40|19741.3|19729.3|19740|19728|19741.3|19729.3|19740|19728|1
1739212130000|2025-02-10 18:28:50|||||||||1
1739212140000|2025-02-10 18:29:00|19742.5|19730.5|19740|19728|19742.5|19730.5|19740|19728|12
1739212160000|2025-02-10 18:29:20|19738.8|19726.8|19738.8|19726.8|19738.8|19726.8|19738.8|19726.8|0
1739212170000|2025-02-10 18:29:30|19737.5|19725.5|19737.5|19725.5|19737.5|19725.5|19737.5|19725.5|1
1739212190000|2025-02-10 18:29:50|19738.8|19726.8|19738.8|19726.8|19738.8|19726.8|19738.8|19726.8|1
1739212200000|2025-02-10 18:30:00|19737.5|19725.5|19737.8|19725.8|19737.8|19725.8|19736.3|19724.3|2
1739212210000|2025-02-10 18:30:10|19738.8|19726.8|19740.5|19728.5|19740.5|19728.5|19738.8|19726.8|5
1739212220000|2025-02-10 18:30:20|19740.3|19728.3|19739.5|19727.5|19740.3|19728.3|19739.3|19727.3|1
1739212230000|2025-02-10 18:30:30|19738.3|19726.3|19737|19725|19738.3|19726.3|19737|19725|1
1739212240000|2025-02-10 18:30:40|19739.8|19727.8|19739.5|19727.5|19740.8|19728.8|19739.5|19727.5|6
1739212250000|2025-02-10 18:30:50|19740.8|19728.8|19738.3|19726.3|19740.8|19728.8|19738.3|19726.3|0
1739212260000|2025-02-10 18:31:00|||||||||1
1739212270000|2025-02-10 18:31:10|19738.5|19726.5|19738.3|19726.3|19739.8|19727.8|19738.3|19726.3|2
1739212280000|2025-02-10 18:31:20|19738.5|19726.5|19738.5|19726.5|19739.5|19727.5|19738.3|19726.3|9
1739212290000|2025-02-10 18:31:30|19736|19724|19740.1|19728.1|19740.1|19728.1|19736|19724|17
1739212300000|2025-02-10 18:31:40|19741|19729|19741.3|19729.3|19741.6|19729.6|19741|19729|1
1739212310000|2025-02-10 18:31:50|19741.6|19729.6|19742.6|19730.6|19743.5|19731.5|19741.6|19729.6|2
1739212320000|2025-02-10 18:32:00|19742.3|19730.3|19741.3|19729.3|19742.6|19730.6|19741.3|19729.3|1
1739212330000|2025-02-10 18:32:10|19741.6|19729.6|19743.5|19731.5|19743.5|19731.5|19740.1|19728.1|5
1739212340000|2025-02-10 18:32:20|19742.3|19730.3|19742.3|19730.3|19743.5|19731.5|19741.3|19729.3|2
1739212350000|2025-02-10 18:32:30|19741.3|19729.3|19741.3|19729.3|19741.3|19729.3|19741.3|19729.3|0
1739212360000|2025-02-10 18:32:40|19740.3|19728.3|19740.3|19728.3|19740.3|19728.3|19740.3|19728.3|2
1739212370000|2025-02-10 18:32:50|19741.3|19729.3|19741.3|19729.3|19741.3|19729.3|19741.3|19729.3|0
1739212380000|2025-02-10 18:33:00|19741.6|19729.6|19739.1|19727.1|19741.6|19729.6|19739.1|19727.1|5
1739212400000|2025-02-10 18:33:20|19734.3|19722.3|19734.1|19722.1|19734.3|19722.3|19734.1|19722.1|2
1739212410000|2025-02-10 18:33:30|19729.1|19717.1|19730.3|19718.3|19730.3|19718.3|19729.1|19717.1|8
1739212420000|2025-02-10 18:33:40|19729.3|19717.3|19730.3|19718.3|19730.3|19718.3|19729.3|19717.3|3
1739212460000|2025-02-10 18:34:20|||||||||3
1739212470000|2025-02-10 18:34:30|19730|19718|19731.5|19719.5|19731.6|19719.6|19730|19718|4
1739212490000|2025-02-10 18:34:50|19729.3|19717.3|19729|19717|19729.3|19717.3|19729|19717|3
1739212500000|2025-02-10 18:35:00|19730|19718|19727.8|19715.8|19730.6|19718.6|19727.8|19715.8|13
1739212510000|2025-02-10 18:35:10|19728.1|19716.1|19728.1|19716.1|19728.1|19716.1|19727.8|19715.8|0
1739212520000|2025-02-10 18:35:20|19727.8|19715.8|19728.1|19716.1|19728.1|19716.1|19727.8|19715.8|0
1739212530000|2025-02-10 18:35:30|19726.8|19714.8|19726.5|19714.5|19726.8|19714.8|19726.5|19714.5|1
1739212540000|2025-02-10 18:35:40|19724.3|19712.3|19724.6|19712.6|19724.6|19712.6|19724.3|19712.3|15
1739212550000|2025-02-10 18:35:50|19725.8|19713.8|19724.6|19712.6|19725.8|19713.8|19724.6|19712.6|10
1739212560000|2025-02-10 18:36:00|19724.8|19712.8|19727.1|19715.1|19727.1|19715.1|19724.8|19712.8|3
1739212570000|2025-02-10 18:36:10|19727.3|19715.3|19727.3|19715.3|19728.3|19716.3|19727.3|19715.3|1
1739212580000|2025-02-10 18:36:20|19728.3|19716.3|19728.1|19716.1|19728.3|19716.3|19726.1|19714.1|3
1739212590000|2025-02-10 18:36:30|19726.1|19714.1|19726.1|19714.1|19728.3|19716.3|19726.1|19714.1|1
1739212600000|2025-02-10 18:36:40|19727.1|19715.1|19728.3|19716.3|19728.3|19716.3|19727.1|19715.1|1
1739212610000|2025-02-10 18:36:50|19729.3|19717.3|19733.3|19721.3|19734|19722|19729.3|19717.3|17
1739212630000|2025-02-10 18:37:10|19733.6|19721.6|19734.6|19722.6|19734.6|19722.6|19733.6|19721.6|1
1739212650000|2025-02-10 18:37:30|19733.3|19721.3|19733.6|19721.6|19734.6|19722.6|19733.3|19721.3|2
1739212660000|2025-02-10 18:37:40|19733.3|19721.3|19732.1|19720.1|19733.3|19721.3|19732.1|19720.1|3
1739212680000|2025-02-10 18:38:00|||||||||1
1739212700000|2025-02-10 18:38:20|19728.3|19716.3|19728.3|19716.3|19728.3|19716.3|19728.3|19716.3|1
1739212710000|2025-02-10 18:38:30|19727.1|19715.1|19729.3|19717.3|19729.6|19717.6|19727.1|19715.1|6
1739212720000|2025-02-10 18:38:40|19727.3|19715.3|19728.3|19716.3|19728.3|19716.3|19727.3|19715.3|2
1739212730000|2025-02-10 18:38:50|19727|19715|19727|19715|19727|19715|19727|19715|0
1739212740000|2025-02-10 18:39:00|19728.3|19716.3|19728.3|19716.3|19728.3|19716.3|19727|19715|7
1739212750000|2025-02-10 18:39:10|19728.6|19716.6|19728.3|19716.3|19729.5|19717.5|19728.3|19716.3|1
1739212770000|2025-02-10 18:39:30|19728.6|19716.6|19728.6|19716.6|19728.6|19716.6|19728.3|19716.3|1
1739212780000|2025-02-10 18:39:40|19729.5|19717.5|19729.5|19717.5|19729.8|19717.8|19729.5|19717.5|1
1739212800000|2025-02-10 18:40:00|19728.6|19716.6|19729.5|19717.5|19729.5|19717.5|19728.6|19716.6|5
1739212820000|2025-02-10 18:40:20|19728.6|19716.6|19727.3|19715.3|19728.6|19716.6|19727.3|19715.3|4
1739212830000|2025-02-10 18:40:30|19728.3|19716.3|19728.3|19716.3|19728.3|19716.3|19728.3|19716.3|5
1739212840000|2025-02-10 18:40:40|19728|19716|19727|19715|19728|19716|19726.8|19714.8|16
1739212850000|2025-02-10 18:40:50|19726.8|19714.8|19727|19715|19727|19715|19726.8|19714.8|11
1739212860000|2025-02-10 18:41:00|||||||||2
1739212870000|2025-02-10 18:41:10|||||||||7
1739212880000|2025-02-10 18:41:20|19729.5|19717.5|19730.8|19718.8|19730.8|19718.8|19729.5|19717.5|3
1739212890000|2025-02-10 18:41:30|19732|19720|19739|19727|19741|19729|19732|19720|146
1739212900000|2025-02-10 18:41:40|19737.8|19725.8|19739|19727|19740.3|19728.3|19737.8|19725.8|2
1739212910000|2025-02-10 18:41:50|19738|19726|19738|19726|19739|19727|19737.8|19725.8|4
1739212920000|2025-02-10 18:42:00|19740|19728|19735.5|19723.5|19740.5|19728.5|19735.5|19723.5|13
1739212930000|2025-02-10 18:42:10|19735.8|19723.8|19735.8|19723.8|19735.8|19723.8|19735.5|19723.5|0
1739212950000|2025-02-10 18:42:30|19736|19724|19736|19724|19736|19724|19735.8|19723.8|7
1739212960000|2025-02-10 18:42:40|19735.8|19723.8|19737|19725|19737|19725|19735.8|19723.8|4
1739212980000|2025-02-10 18:43:00|19735.8|19723.8|19735.8|19723.8|19735.8|19723.8|19735.8|19723.8|5
1739212990000|2025-02-10 18:43:10|19734.8|19722.8|19734.8|19722.8|19734.8|19722.8|19734.8|19722.8|4
1739213000000|2025-02-10 18:43:20|19735|19723|19735|19723|19735|19723|19735|19723|1
1739213010000|2025-02-10 18:43:30|||||||||2
1739213020000|2025-02-10 18:43:40|||||||||1
1739213030000|2025-02-10 18:43:50|19734.8|19722.8|19734.8|19722.8|19734.8|19722.8|19734.8|19722.8|8
1739213040000|2025-02-10 18:44:00|19733.5|19721.5|19732|19720|19733.5|19721.5|19732|19720|10
1739213050000|2025-02-10 18:44:10|19732.3|19720.3|19730|19718|19732.3|19720.3|19727.5|19715.5|22
1739213060000|2025-02-10 18:44:20|19729.1|19717.1|19728.8|19716.8|19731.6|19719.6|19728.8|19716.8|5
1739213090000|2025-02-10 18:44:50|19729.1|19717.1|19728.8|19716.8|19729.1|19717.1|19728.8|19716.8|2
1739213100000|2025-02-10 18:45:00|19730|19718|19729.1|19717.1|19730|19718|19729.1|19717.1|2
1739213110000|2025-02-10 18:45:10|19730|19718|19730|19718|19730|19718|19730|19718|1
1739213120000|2025-02-10 18:45:20|19728.8|19716.8|19728.1|19716.1|19728.8|19716.8|19727.8|19715.8|63
1739213130000|2025-02-10 18:45:30|||||||||2
1739213150000|2025-02-10 18:45:50|19726.8|19714.8|19725.6|19713.6|19726.8|19714.8|19725.6|19713.6|2
1739213160000|2025-02-10 18:46:00|19726.1|19714.1|19727.1|19715.1|19728.1|19716.1|19726.1|19714.1|2
1739213170000|2025-02-10 18:46:10|19726.8|19714.8|19726.8|19714.8|19726.8|19714.8|19726.8|19714.8|1
1739213180000|2025-02-10 18:46:20|19725.8|19713.8|19725.6|19713.6|19725.8|19713.8|19725.6|19713.6|0
1739213190000|2025-02-10 18:46:30|19723.1|19711.1|19723.1|19711.1|19723.3|19711.3|19723.1|19711.1|12
1739213200000|2025-02-10 18:46:40|19723.6|19711.6|19730.6|19718.6|19730.6|19718.6|19723.6|19711.6|12
1739213210000|2025-02-10 18:46:50|19729.6|19717.6|19733.1|19721.1|19734.6|19722.6|19729.6|19717.6|5
1739213220000|2025-02-10 18:47:00|19733.3|19721.3|19733.3|19721.3|19734.3|19722.3|19733.3|19721.3|2
1739213230000|2025-02-10 18:47:10|19733.1|19721.1|19731.8|19719.8|19733.1|19721.1|19731.8|19719.8|3
1739213250000|2025-02-10 18:47:30|19730.8|19718.8|19730.8|19718.8|19731.8|19719.8|19730.8|19718.8|0
1739213260000|2025-02-10 18:47:40|19729.8|19717.8|19728.3|19716.3|19729.8|19717.8|19728.3|19716.3|14
1739213270000|2025-02-10 18:47:50|19728|19716|19728|19716|19728|19716|19728|19716|2
1739213280000|2025-02-10 18:48:00|||||||||2
1739213290000|2025-02-10 18:48:10|19728.6|19716.6|19729.6|19717.6|19729.6|19717.6|19728.6|19716.6|3
1739213300000|2025-02-10 18:48:20|19728.3|19716.3|19728|19716|19728.3|19716.3|19728|19716|0
1739213310000|2025-02-10 18:48:30|19727.1|19715.1|19727.3|19715.3|19730.8|19718.8|19727.1|19715.1|77
1739213320000|2025-02-10 18:48:40|19726.1|19714.1|19726.1|19714.1|19728.6|19716.6|19726.1|19714.1|100
1739213340000|2025-02-10 18:49:00|19727.3|19715.3|19726.1|19714.1|19727.3|19715.3|19726.1|19714.1|5
1739213360000|2025-02-10 18:49:20|19726.6|19714.6|19727.3|19715.3|19728.6|19716.6|19726.6|19714.6|1
1739213370000|2025-02-10 18:49:30|19726.3|19714.3|19724.8|19712.8|19726.3|19714.3|19724.8|19712.8|0
1739213380000|2025-02-10 18:49:40|||||||||1
1739213390000|2025-02-10 18:49:50|19726.8|19714.8|19727|19715|19728.3|19716.3|19726.8|19714.8|22
1739213400000|2025-02-10 18:50:00|19728|19716|19728.3|19716.3|19728.6|19716.6|19727|19715|3
1739213410000|2025-02-10 18:50:10|19728.6|19716.6|19728.6|19716.6|19728.6|19716.6|19728.6|19716.6|15
1739213420000|2025-02-10 18:50:20|19727.6|19715.6|19727.6|19715.6|19727.6|19715.6|19727.6|19715.6|3
1739213430000|2025-02-10 18:50:30|19726.6|19714.6|19727.3|19715.3|19727.3|19715.3|19726.1|19714.1|2
1739213440000|2025-02-10 18:50:40|19727.6|19715.6|19728.6|19716.6|19728.6|19716.6|19727.6|19715.6|0
1739213450000|2025-02-10 18:50:50|||||||||7
1739213460000|2025-02-10 18:51:00|19728.8|19716.8|19731.1|19719.1|19733.6|19721.6|19728.8|19716.8|14
1739213470000|2025-02-10 18:51:10|19730.1|19718.1|19728.8|19716.8|19730.1|19718.1|19728.6|19716.6|0
1739213480000|2025-02-10 18:51:20|19731.1|19719.1|19733.6|19721.6|19733.6|19721.6|19729.8|19717.8|8
1739213500000|2025-02-10 18:51:40|19731.6|19719.6|19732.3|19720.3|19732.6|19720.6|19731.1|19719.1|18
1739213510000|2025-02-10 18:51:50|19732.6|19720.6|19731.1|19719.1|19733.6|19721.6|19731.1|19719.1|1
1739213520000|2025-02-10 18:52:00|19731|19719|19731|19719|19731|19719|19731|19719|0
1739213530000|2025-02-10 18:52:10|19729.8|19717.8|19728.8|19716.8|19729.8|19717.8|19728.5|19716.5|1
1739213540000|2025-02-10 18:52:20|19729.8|19717.8|19731|19719|19731|19719|19729.8|19717.8|18
1739213550000|2025-02-10 18:52:30|19733.5|19721.5|19736|19724|19736|19724|19733.5|19721.5|11
1739213560000|2025-02-10 18:52:40|19734.8|19722.8|19732.3|19720.3|19734.8|19722.8|19732.3|19720.3|5
1739213570000|2025-02-10 18:52:50|19732.6|19720.6|19731.3|19719.3|19732.6|19720.6|19731|19719|12
1739213580000|2025-02-10 18:53:00|19731|19719|19731|19719|19731|19719|19731|19719|0
1739213590000|2025-02-10 18:53:10|19732.3|19720.3|19733.5|19721.5|19734.8|19722.8|19732.3|19720.3|15
1739213600000|2025-02-10 18:53:20|19732.3|19720.3|19731.8|19719.8|19732.3|19720.3|19731.8|19719.8|2
1739213610000|2025-02-10 18:53:30|19732|19720|19730.8|19718.8|19732|19720|19730.8|19718.8|1
1739213620000|2025-02-10 18:53:40|19732|19720|19733|19721|19733|19721|19731|19719|14
1739213630000|2025-02-10 18:53:50|||||||||1
1739213640000|2025-02-10 18:54:00|19731|19719|19731|19719|19731|19719|19731|19719|16
1739213650000|2025-02-10 18:54:10|||||||||2
1739213660000|2025-02-10 18:54:20|19732.5|19720.5|19730|19718|19733.5|19721.5|19730|19718|10
1739213670000|2025-02-10 18:54:30|19729.8|19717.8|19728|19716|19730|19718|19724.5|19712.5|9
1739213680000|2025-02-10 18:54:40|19727|19715|19727|19715|19727|19715|19727|19715|1
1739213690000|2025-02-10 18:54:50|19726|19714|19727.3|19715.3|19727.3|19715.3|19726|19714|8
1739213700000|2025-02-10 18:55:00|19728.3|19716.3|19727.5|19715.5|19728.5|19716.5|19727.5|19715.5|10
1739213710000|2025-02-10 18:55:10|19726.6|19714.6|19727.5|19715.5|19727.5|19715.5|19726|19714|19
1739213720000|2025-02-10 18:55:20|19727.3|19715.3|19726.6|19714.6|19727.3|19715.3|19726.3|19714.3|10
1739213730000|2025-02-10 18:55:30|19727.8|19715.8|19726.8|19714.8|19727.8|19715.8|19726.8|19714.8|12
1739213740000|2025-02-10 18:55:40|19726.6|19714.6|19726.6|19714.6|19726.6|19714.6|19726.6|19714.6|4
1739213750000|2025-02-10 18:55:50|19724.3|19712.3|19724.1|19712.1|19724.3|19712.3|19721.8|19709.8|15
1739213760000|2025-02-10 18:56:00|19726.6|19714.6|19726.6|19714.6|19726.6|19714.6|19726.6|19714.6|13
1739213770000|2025-02-10 18:56:10|19727.8|19715.8|19729.1|19717.1|19729.1|19717.1|19726.8|19714.8|18
1739213780000|2025-02-10 18:56:20|19731.6|19719.6|19731.6|19719.6|19731.6|19719.6|19731.6|19719.6|15
1739213790000|2025-02-10 18:56:30|19731.5|19719.5|19731.5|19719.5|19732.5|19720.5|19731.5|19719.5|7
1739213800000|2025-02-10 18:56:40|||||||||3
1739213810000|2025-02-10 18:56:50|||||||||2
1739213820000|2025-02-10 18:57:00|19730.6|19718.6|19731.5|19719.5|19731.5|19719.5|19730.3|19718.3|12
1739213830000|2025-02-10 18:57:10|19731.8|19719.8|19732.8|19720.8|19734|19722|19730.6|19718.6|18
1739213840000|2025-02-10 18:57:20|19731.8|19719.8|19731.5|19719.5|19734|19722|19731.5|19719.5|19
1739213850000|2025-02-10 18:57:30|||||||||1
1739213860000|2025-02-10 18:57:40|||||||||2
1739213880000|2025-02-10 18:58:00|19738.1|19726.1|19731.5|19719.5|19738.1|19726.1|19731.5|19719.5|22
1739213890000|2025-02-10 18:58:10|19732.3|19720.3|19731|19719|19732.5|19720.5|19731|19719|49
1739213900000|2025-02-10 18:58:20|19731.3|19719.3|19731|19719|19731.3|19719.3|19731|19719|4
1739213910000|2025-02-10 18:58:30|19730|19718|19729|19717|19730|19718|19729|19717|3
1739213920000|2025-02-10 18:58:40|19728.8|19716.8|19727.5|19715.5|19728.8|19716.8|19727.5|19715.5|13
1739213930000|2025-02-10 18:58:50|19729|19717|19731|19719|19731|19719|19729|19717|8
1739213940000|2025-02-10 18:59:00|19729.2|19717.2|19725.5|19713.5|19729.2|19717.2|19725.5|19713.5|41
1739213950000|2025-02-10 18:59:10|19726.5|19714.5|19723|19711|19726.5|19714.5|19723|19711|34
1739213960000|2025-02-10 18:59:20|19722.5|19710.5|19720.5|19708.5|19722.5|19710.5|19719.7|19707.7|57
1739213970000|2025-02-10 18:59:30|19722.5|19710.5|19714.7|19702.7|19723.2|19711.2|19714.2|19702.2|129
1739213980000|2025-02-10 18:59:40|19714.4|19702.4|19711.4|19699.4|19714.4|19702.4|19710.9|19698.9|142
1739213990000|2025-02-10 18:59:50|19711.1|19699.1|19711.4|19699.4|19711.4|19699.4|19708.9|19696.9|114
1739214000000|2025-02-10 19:00:00|19712.4|19700.4|19717.9|19705.9|19717.9|19705.9|19711.1|19699.1|74
1739214010000|2025-02-10 19:00:10|19716.9|19704.9|19715.9|19703.9|19716.9|19704.9|19715.9|19703.9|1
1739214020000|2025-02-10 19:00:20|19715.6|19703.6|19715.9|19703.9|19715.9|19703.9|19715.6|19703.6|9
1739214030000|2025-02-10 19:00:30|19716.1|19704.1|19718.6|19706.6|19719.6|19707.6|19716.1|19704.1|35
1739214040000|2025-02-10 19:00:40|19718.4|19706.4|19718.4|19706.4|19719.4|19707.4|19718.4|19706.4|6
1739214050000|2025-02-10 19:00:50|19718.1|19706.1|19719.4|19707.4|19719.4|19707.4|19715.4|19703.4|15
1739214060000|2025-02-10 19:01:00|19720.4|19708.4|19724.8|19712.8|19724.8|19712.8|19720.4|19708.4|15
1739214070000|2025-02-10 19:01:10|19723.8|19711.8|19724.8|19712.8|19724.8|19712.8|19723.8|19711.8|8
1739214080000|2025-02-10 19:01:20|19726.1|19714.1|19726.1|19714.1|19726.1|19714.1|19726.1|19714.1|7
1739214090000|2025-02-10 19:01:30|19724.8|19712.8|19720.5|19708.5|19724.8|19712.8|19720.5|19708.5|2
1739214100000|2025-02-10 19:01:40|19720.8|19708.8|19720.8|19708.8|19720.8|19708.8|19720.5|19708.5|0
1739214110000|2025-02-10 19:01:50|19720.5|19708.5|19722.1|19710.1|19722.1|19710.1|19720.5|19708.5|0
1739214120000|2025-02-10 19:02:00|19722.3|19710.3|19723.6|19711.6|19723.6|19711.6|19722.3|19710.3|3
1739214130000|2025-02-10 19:02:10|19725.8|19713.8|19725.5|19713.5|19726.8|19714.8|19725.5|19713.5|23
1739214140000|2025-02-10 19:02:20|19724.3|19712.3|19724|19712|19724.3|19712.3|19724|19712|9
1739214150000|2025-02-10 19:02:30|19724.3|19712.3|19723.2|19711.2|19724.3|19712.3|19723.2|19711.2|3
1739214160000|2025-02-10 19:02:40|19722.5|19710.5|19721.3|19709.3|19722.5|19710.5|19721.3|19709.3|0
1739214170000|2025-02-10 19:02:50|19722.3|19710.3|19722.5|19710.5|19722.8|19710.8|19722.3|19710.3|0
1739214180000|2025-02-10 19:03:00|19721.5|19709.5|19721.5|19709.5|19725|19713|19720.3|19708.3|44
1739214190000|2025-02-10 19:03:10|19722.8|19710.8|19722.5|19710.5|19722.8|19710.8|19722.5|19710.5|2
1739214200000|2025-02-10 19:03:20|19721.5|19709.5|19718|19706|19721.5|19709.5|19718|19706|13
1739214210000|2025-02-10 19:03:30|19717.8|19705.8|19719|19707|19719|19707|19716.5|19704.5|7
1739214220000|2025-02-10 19:03:40|19718|19706|19718.8|19706.8|19718.8|19706.8|19717.8|19705.8|0
1739214230000|2025-02-10 19:03:50|19719|19707|19722.5|19710.5|19723.8|19711.8|19719|19707|19
1739214240000|2025-02-10 19:04:00|19721.5|19709.5|19722.2|19710.2|19722.5|19710.5|19721.5|19709.5|3
1739214250000|2025-02-10 19:04:10|19722.5|19710.5|19722.5|19710.5|19723.5|19711.5|19721.3|19709.3|12
1739214260000|2025-02-10 19:04:20|19722.2|19710.2|19722.2|19710.2|19723.2|19711.2|19722.2|19710.2|1
1739214270000|2025-02-10 19:04:30|19722.5|19710.5|19722.2|19710.2|19723.2|19711.2|19722.2|19710.2|1
1739214280000|2025-02-10 19:04:40|19723.2|19711.2|19720.7|19708.7|19723.5|19711.5|19719.7|19707.7|13
1739214290000|2025-02-10 19:04:50|19721|19709|19722|19710|19724.5|19712.5|19721|19709|7
1739284200000|2025-02-11 14:30:00|19709|19697|19666.9|19654.9|19710.6|19697|19666.9|19654.9|161
1739284210000|2025-02-11 14:30:10|19664.1|19652.1|19666.8|19654.8|19670.3|19658.3|19652.5|19640.5|27
1739284220000|2025-02-11 14:30:20|19668|19656|19684.4|19672.4|19685|19673|19666.8|19654.8|18
1739284230000|2025-02-11 14:30:30|19682.5|19670.5|19689.6|19677.6|19691.1|19679.1|19680|19668|16
1739284240000|2025-02-11 14:30:40|19688.6|19676.6|19685.1|19673.1|19693.3|19681.3|19679.1|19667.1|41
1739284250000|2025-02-11 14:30:50|19686|19674|19678.2|19666.2|19689.1|19677.1|19677.9|19665.9|68
1739284260000|2025-02-11 14:31:00|19677.2|19665.2|19661.9|19649.9|19677.2|19665.2|19657.5|19645.5|47
1739284270000|2025-02-11 14:31:10|19659.7|19647.7|19665.1|19653.1|19668.6|19656.6|19657.5|19645.5|28
1739284280000|2025-02-11 14:31:20|19664.8|19652.8|19664.3|19652.3|19664.8|19652.8|19662.3|19650.3|11
1739284290000|2025-02-11 14:31:30|19663.3|19651.3|19669.6|19657.6|19670.8|19658.8|19663.3|19651.3|14
1739284300000|2025-02-11 14:31:40|19670.5|19658.5|19657.5|19645.5|19674.6|19662.6|19657.5|19645.5|26
1739284310000|2025-02-11 14:31:50|19650.5|19638.5|19641.1|19629.1|19650.5|19638.5|19639.8|19627.8|18
1739284320000|2025-02-11 14:32:00|19638.9|19626.9|19633.2|19621.2|19646.6|19634.6|19627.2|19615.2|51
1739284330000|2025-02-11 14:32:10|19632.9|19620.9|19614.6|19602.6|19636.5|19624.5|19614.6|19602.6|57
1739284340000|2025-02-11 14:32:20|19613.6|19601.6|19611.8|19599.8|19613.6|19601.6|19608|19596|42
1739284350000|2025-02-11 14:32:30|19610|19598|19605.5|19593.5|19613.7|19601.7|19602|19590|34
1739284360000|2025-02-11 14:32:40|19609.3|19597.3|19611.3|19599.3|19611.3|19599.3|19604.7|19592.7|30
1739284370000|2025-02-11 14:32:50|19613.2|19601.2|19615|19603|19618.8|19606.8|19610.7|19598.7|41
1739284380000|2025-02-11 14:33:00|19614.4|19602.4|19621.9|19609.9|19621.9|19609.9|19611.9|19599.9|20
1739284390000|2025-02-11 14:33:10|19620|19608|19615.5|19603.5|19620|19608|19613|19601|29
1739284400000|2025-02-11 14:33:20|19616.5|19604.5|19614|19602|19618|19606|19613|19601|11
1739284410000|2025-02-11 14:33:30|19615.9|19603.9|19630.9|19618.9|19631.9|19619.9|19615.9|19603.9|23
1739284420000|2025-02-11 14:33:40|19630|19618|19625|19613|19631.9|19619.9|19624.7|19612.7|8
1739284430000|2025-02-11 14:33:50|19621.5|19609.5|19615|19603|19622.5|19610.5|19613.7|19601.7|26
1739284440000|2025-02-11 14:34:00|19615.5|19603.5|19605|19593|19617.5|19605.5|19603.4|19591.4|121
1739284450000|2025-02-11 14:34:10|19607.5|19595.5|19607.2|19595.2|19612.5|19600.5|19605.9|19593.9|13
1739284460000|2025-02-11 14:34:20|19610.4|19598.4|19615.9|19603.9|19617.5|19605.5|19610.4|19598.4|12
1739284470000|2025-02-11 14:34:30|19614.7|19602.7|19619.7|19607.7|19620.6|19608.6|19614.7|19602.7|13
1739284480000|2025-02-11 14:34:40|19618.4|19606.4|19622.4|19610.4|19622.5|19610.5|19615.9|19603.9|12
1739284490000|2025-02-11 14:34:50|19621.2|19609.2|19616.3|19604.3|19621.2|19609.2|19615.4|19603.4|50
1739284500000|2025-02-11 14:35:00|19615.4|19603.4|19604.8|19592.8|19615.4|19603.4|19604.8|19592.8|24
1739284510000|2025-02-11 14:35:10|19602.3|19590.3|19600.8|19588.8|19602.3|19590.3|19599.2|19587.2|26
1739284520000|2025-02-11 14:35:20|19599.2|19587.2|19597.7|19585.7|19599.8|19587.8|19594.2|19582.2|23
1739284530000|2025-02-11 14:35:30|19596.7|19584.7|19596.7|19584.7|19596.7|19584.7|19594|19582|30
1739284540000|2025-02-11 14:35:40|19600.2|19588.2|19608.3|19596.3|19608.8|19596.8|19594.2|19582.2|40
1739284550000|2025-02-11 14:35:50|19607.3|19595.3|19610.8|19598.8|19610.8|19598.8|19604.8|19592.8|21
1739284560000|2025-02-11 14:36:00|19611.7|19599.7|19599.8|19587.8|19611.7|19599.7|19598.3|19586.3|62
1739284570000|2025-02-11 14:36:10|19598.8|19586.8|19597.6|19585.6|19598.8|19586.8|19594.8|19582.8|25
1739284580000|2025-02-11 14:36:20|19597.3|19585.3|19589.7|19577.7|19597.3|19585.3|19579.8|19567.8|78
1739284590000|2025-02-11 14:36:30|19588.4|19576.4|19585.9|19573.9|19588.4|19576.4|19584.4|19572.4|37
1739284600000|2025-02-11 14:36:40|19585.6|19573.6|19590.4|19578.4|19590.6|19578.6|19585.6|19573.6|3
1739284610000|2025-02-11 14:36:50|19590.1|19578.1|19586.9|19574.9|19590.1|19578.1|19585.6|19573.6|8
1739284620000|2025-02-11 14:37:00|19588.1|19576.1|19585.6|19573.6|19588.4|19576.4|19585.6|19573.6|67
1739284630000|2025-02-11 14:37:10|19585.3|19573.3|19570.1|19558.1|19585.6|19573.6|19564.8|19552.8|104
1739284640000|2025-02-11 14:37:20|19569.8|19557.8|19555.6|19543.6|19569.8|19557.8|19550.6|19538.6|83
1739284650000|2025-02-11 14:37:30|19554.4|19542.4|19560.3|19548.3|19566.9|19554.9|19550.6|19538.6|53
1739284660000|2025-02-11 14:37:40|19561.3|19549.3|19553.8|19541.8|19561.3|19549.3|19551.3|19539.3|29
1739284670000|2025-02-11 14:37:50|19551.6|19539.6|19546.7|19534.7|19553|19541|19546.7|19534.7|59
1739284680000|2025-02-11 14:38:00|19543.3|19531.3|19548.8|19536.8|19552.3|19540.3|19533.8|19521.8|86
1739284690000|2025-02-11 14:38:10|19549.8|19537.8|19542.6|19530.6|19552.3|19540.3|19542.6|19530.6|21
1739284700000|2025-02-11 14:38:20|19540.1|19528.1|19533.8|19521.8|19540.1|19528.1|19530.1|19518.1|33
1739284710000|2025-02-11 14:38:30|19534.8|19522.8|19525.3|19513.3|19538.8|19526.8|19525.3|19513.3|30
1739284720000|2025-02-11 14:38:40|19524.8|19512.8|19539.4|19527.4|19541.3|19529.3|19523.8|19511.8|47
1739284730000|2025-02-11 14:38:50|19541.3|19529.3|19548.8|19536.8|19555.5|19543.5|19538.8|19526.8|57
1739284740000|2025-02-11 14:39:00|19550.3|19538.3|19549.8|19537.8|19553.5|19541.5|19543.8|19531.8|53
1739284750000|2025-02-11 14:39:10|19548.8|19536.8|19544.1|19532.1|19551.6|19539.6|19542.8|19530.8|14
1739284760000|2025-02-11 14:39:20|19542.8|19530.8|19526.3|19514.3|19542.8|19530.8|19526.3|19514.3|19
1739284770000|2025-02-11 14:39:30|19525.7|19513.7|19518.8|19506.8|19525.7|19513.7|19518.8|19506.8|26
1739284780000|2025-02-11 14:39:40|19516.9|19504.9|19529.1|19517.1|19531.3|19519.3|19516.3|19504.3|8
1739284790000|2025-02-11 14:39:50|19528.1|19516.1|19528.8|19516.8|19529.4|19517.4|19525.3|19513.3|10
1739284800000|2025-02-11 14:40:00|19523.8|19511.8|19522.8|19510.8|19530.3|19518.3|19517.1|19505.1|31
1739284810000|2025-02-11 14:40:10|19523.4|19511.4|19516.9|19504.9|19525.3|19513.3|19516.9|19504.9|10
1739284820000|2025-02-11 14:40:20|19516.3|19504.3|19522.8|19510.8|19531.3|19519.3|19510.3|19498.3|63
1739284830000|2025-02-11 14:40:30|19522.6|19510.6|19511.9|19499.9|19522.6|19510.6|19510.3|19498.3|16
1739284840000|2025-02-11 14:40:40|19512.8|19500.8|19509.1|19497.1|19514.1|19502.1|19509.1|19497.1|13
1739284850000|2025-02-11 14:40:50|19508.1|19496.1|19516.2|19504.2|19516.2|19504.2|19508.1|19496.1|13
1739284860000|2025-02-11 14:41:00|19515.9|19503.9|19531.3|19519.3|19531.3|19519.3|19510.9|19498.9|39
1739284870000|2025-02-11 14:41:10|19530.3|19518.3|19529.4|19517.4|19537.5|19525.5|19526.6|19514.6|87
1739284880000|2025-02-11 14:41:20|19522.4|19510.4|19518.7|19506.7|19524.9|19512.9|19518.4|19506.4|35
1739284890000|2025-02-11 14:41:30|19521.9|19509.9|19529.9|19517.9|19530.3|19518.3|19520.2|19508.2|21
1739284900000|2025-02-11 14:41:40|19530.2|19518.2|19532.4|19520.4|19534.9|19522.9|19529.9|19517.9|16
1739284910000|2025-02-11 14:41:50|19534.9|19522.9|19531.4|19519.4|19538.7|19526.7|19531.4|19519.4|22
1739284920000|2025-02-11 14:42:00|19530.2|19518.2|19522|19510|19533.9|19521.9|19522|19510|36
1739284930000|2025-02-11 14:42:10|19520.5|19508.5|19528|19516|19528|19516|19520.5|19508.5|20
1739284940000|2025-02-11 14:42:20|19525.7|19513.7|19538.9|19526.9|19539.9|19527.9|19524.5|19512.5|54
1739284950000|2025-02-11 14:42:30|19537.7|19525.7|19537|19525|19538.9|19526.9|19533|19521|16
1739284960000|2025-02-11 14:42:40|19535.7|19523.7|19527|19515|19535.7|19523.7|19526|19514|12
1739284970000|2025-02-11 14:42:50|19526|19514|19513.8|19501.8|19526|19514|19513.8|19501.8|22
1739284980000|2025-02-11 14:43:00|19512.5|19500.5|19502.8|19490.8|19512.5|19500.5|19501.9|19489.9|36
1739284990000|2025-02-11 14:43:10|19500.6|19488.6|19513.1|19501.1|19513.1|19501.1|19500.6|19488.6|33
1739285000000|2025-02-11 14:43:20|19514.1|19502.1|19518.7|19506.7|19521.6|19509.6|19514.1|19502.1|15
1739285010000|2025-02-11 14:43:30|19518.4|19506.4|19513.1|19501.1|19520.3|19508.3|19513.1|19501.1|8
1739285020000|2025-02-11 14:43:40|19512.8|19500.8|19513.8|19501.8|19513.8|19501.8|19507.5|19495.5|32
1739285030000|2025-02-11 14:43:50|19513.5|19501.5|19512|19500|19513.8|19501.8|19512|19500|29
1739285040000|2025-02-11 14:44:00|19512.8|19500.8|19511.3|19499.3|19514.8|19502.8|19507.8|19495.8|32
1739285050000|2025-02-11 14:44:10|19510|19498|19515|19503|19515|19503|19508.8|19496.8|11
1739285060000|2025-02-11 14:44:20|19516.3|19504.3|19515.5|19503.5|19516.7|19504.7|19512|19500|26
1739285070000|2025-02-11 14:44:30|19514.5|19502.5|19515.7|19503.7|19516.7|19504.7|19514.2|19502.2|5
1739285080000|2025-02-11 14:44:40|19516|19504|19525.7|19513.7|19529.2|19517.2|19515.7|19503.7|57
1739285090000|2025-02-11 14:44:50|19525.5|19513.5|19519.5|19507.5|19525.5|19513.5|19518.5|19506.5|14
1739285100000|2025-02-11 14:45:00|19521|19509|19516|19504|19522|19510|19516|19504|22
1739285110000|2025-02-11 14:45:10|19517.5|19505.5|19516.3|19504.3|19517.5|19505.5|19516|19504|6
1739285120000|2025-02-11 14:45:20|19516|19504|19517.8|19505.8|19518.8|19506.8|19516|19504|21
1739285130000|2025-02-11 14:45:30|19517.5|19505.5|19527.1|19515.1|19528.1|19516.1|19517.5|19505.5|51
1739285140000|2025-02-11 14:45:40|19527.8|19515.8|19523.1|19511.1|19527.8|19515.8|19523.1|19511.1|7
1739285150000|2025-02-11 14:45:50|19522.1|19510.1|19525.3|19513.3|19525.3|19513.3|19520.6|19508.6|20
1739285160000|2025-02-11 14:46:00|19525.6|19513.6|19514.6|19502.6|19526.6|19514.6|19514.1|19502.1|16
1739285170000|2025-02-11 14:46:10|19517.1|19505.1|19517.1|19505.1|19519.6|19507.6|19517.1|19505.1|25
1739285180000|2025-02-11 14:46:20|19516.8|19504.8|19517.1|19505.1|19517.1|19505.1|19513.1|19501.1|11
1739285190000|2025-02-11 14:46:30|19518.1|19506.1|19519.6|19507.6|19520.9|19508.9|19517.1|19505.1|18
1739285200000|2025-02-11 14:46:40|19521.1|19509.1|19518.6|19506.6|19521.1|19509.1|19518.6|19506.6|6
1739285210000|2025-02-11 14:46:50|19518.4|19506.4|19518.6|19506.6|19519.9|19507.9|19518.4|19506.4|9
1739285220000|2025-02-11 14:47:00|19514.9|19502.9|19509.9|19497.9|19514.9|19502.9|19509.9|19497.9|34
1739285230000|2025-02-11 14:47:10|19511.1|19499.1|19512.1|19500.1|19513.6|19501.6|19511.1|19499.1|12
1739285240000|2025-02-11 14:47:20|19512.4|19500.4|19515.4|19503.4|19516.1|19504.1|19509.9|19497.9|12
1739285250000|2025-02-11 14:47:30|19516.4|19504.4|19515.2|19503.2|19518.2|19506.2|19513.9|19501.9|18
1739285260000|2025-02-11 14:47:40|19514.9|19502.9|19513.4|19501.4|19514.9|19502.9|19512.1|19500.1|33
1739285270000|2025-02-11 14:47:50|19513.1|19501.1|19497.4|19485.4|19513.1|19501.1|19497.4|19485.4|55
1739285280000|2025-02-11 14:48:00|19498.6|19486.6|19498.4|19486.4|19498.6|19486.6|19494.9|19482.9|39
1739285290000|2025-02-11 14:48:10|19497.1|19485.1|19503.6|19491.6|19503.6|19491.6|19497.1|19485.1|30
1739285300000|2025-02-11 14:48:20|19503.9|19491.9|19502.7|19490.7|19505.2|19493.2|19502.1|19490.1|57
1739285310000|2025-02-11 14:48:30|19501.1|19489.1|19502.1|19490.1|19502.1|19490.1|19496.1|19484.1|52
1739285320000|2025-02-11 14:48:40|19503.1|19491.1|19499.2|19487.2|19503.1|19491.1|19498.4|19486.4|48
1739285330000|2025-02-11 14:48:50|19495.6|19483.6|19490.9|19478.9|19495.6|19483.6|19490.9|19478.9|27
1739285340000|2025-02-11 14:49:00|19489.6|19477.6|19494.6|19482.6|19495.6|19483.6|19489.6|19477.6|17
1739285350000|2025-02-11 14:49:10|19493.6|19481.6|19495.6|19483.6|19495.6|19483.6|19492.4|19480.4|36
1739285360000|2025-02-11 14:49:20|19495.9|19483.9|19498.1|19486.1|19500.3|19488.3|19495.6|19483.6|37
1739285370000|2025-02-11 14:49:30|19495.9|19483.9|19478.9|19466.9|19495.9|19483.9|19473.2|19461.2|42
1739285380000|2025-02-11 14:49:40|19477.7|19465.7|19470.7|19458.7|19481.7|19469.7|19470.7|19458.7|27
1739285390000|2025-02-11 14:49:50|19472.2|19460.2|19461.7|19449.7|19472.2|19460.2|19461.7|19449.7|42
1739285400000|2025-02-11 14:50:00|19460.7|19448.7|19464.2|19452.2|19467.2|19455.2|19459.2|19447.2|30
1739285410000|2025-02-11 14:50:10|19464.7|19452.7|19458.2|19446.2|19464.7|19452.7|19458.2|19446.2|15
1739285420000|2025-02-11 14:50:20|19458.5|19446.5|19460|19448|19467.2|19455.2|19458.5|19446.5|33
1739285430000|2025-02-11 14:50:30|19460.6|19448.6|19459.7|19447.7|19460.6|19448.6|19454.5|19442.5|54
1739285440000|2025-02-11 14:50:40|19460.7|19448.7|19459.7|19447.7|19465.7|19453.7|19459.7|19447.7|40
1739285450000|2025-02-11 14:50:50|19459.5|19447.5|19459.7|19447.7|19459.7|19447.7|19459.2|19447.2|20
1739285460000|2025-02-11 14:51:00|19454.7|19442.7|19457.2|19445.2|19457.2|19445.2|19454.7|19442.7|30
1739285470000|2025-02-11 14:51:10|19456.3|19444.3|19454.5|19442.5|19456.3|19444.3|19454.5|19442.5|6
1739285480000|2025-02-11 14:51:20|19456|19444|19459.5|19447.5|19460.7|19448.7|19454.7|19442.7|22
1739285490000|2025-02-11 14:51:30|19459.2|19447.2|19463.9|19451.9|19467.5|19455.5|19459.2|19447.2|54
1739285500000|2025-02-11 14:51:40|19466.4|19454.4|19480.1|19468.1|19480.1|19468.1|19466.4|19454.4|33
1739285510000|2025-02-11 14:51:50|19478.9|19466.9|19483.3|19471.3|19483.3|19471.3|19476|19464|20
1739285520000|2025-02-11 14:52:00|19482.4|19470.4|19479.2|19467.2|19482.4|19470.4|19477.9|19465.9|13
1739285530000|2025-02-11 14:52:10|19477.9|19465.9|19476.4|19464.4|19477.9|19465.9|19476.4|19464.4|5
1739285540000|2025-02-11 14:52:20|19476.7|19464.7|19473.6|19461.6|19476.7|19464.7|19470.1|19458.1|14
1739285550000|2025-02-11 14:52:30|19473.9|19461.9|19473.9|19461.9|19476.1|19464.1|19472.6|19460.6|10
1739285560000|2025-02-11 14:52:40|19474.2|19462.2|19476.7|19464.7|19477.6|19465.6|19472.9|19460.9|6
1739285570000|2025-02-11 14:52:50|19474.2|19462.2|19475.7|19463.7|19477.5|19465.5|19474.2|19462.2|35
1739285580000|2025-02-11 14:53:00|19476|19464|19476|19464|19477.2|19465.2|19473.5|19461.5|21
1739285590000|2025-02-11 14:53:10|19476.3|19464.3|19478.5|19466.5|19478.5|19466.5|19475.7|19463.7|4
1739285600000|2025-02-11 14:53:20|19478.2|19466.2|19467.5|19455.5|19478.2|19466.2|19467.5|19455.5|44
1739285610000|2025-02-11 14:53:30|19466.3|19454.3|19462.2|19450.2|19466.3|19454.3|19461.7|19449.7|4
1739285620000|2025-02-11 14:53:40|19459.7|19447.7|19463.5|19451.5|19466.3|19454.3|19459.2|19447.2|10
1739285630000|2025-02-11 14:53:50|19463.2|19451.2|19458.8|19446.8|19463.5|19451.5|19458.8|19446.8|8
1739285640000|2025-02-11 14:54:00|19457.8|19445.8|19452.5|19440.5|19457.8|19445.8|19452.5|19440.5|10
1739285650000|2025-02-11 14:54:10|19440.3|19428.3|19437.8|19425.8|19442.2|19430.2|19434|19422|37
1739285660000|2025-02-11 14:54:20|19437.5|19425.5|19431.2|19419.2|19437.5|19425.5|19431.2|19419.2|7
1739285670000|2025-02-11 14:54:30|19428.7|19416.7|19428.7|19416.7|19430|19418|19427.8|19415.8|9
1739285680000|2025-02-11 14:54:40|19429|19417|19428.5|19416.5|19429.4|19417.4|19426.2|19414.2|22
1739285690000|2025-02-11 14:54:50|19431|19419|19436.2|19424.2|19437.8|19425.8|19430|19418|23
1739285700000|2025-02-11 14:55:00|19431.2|19419.2|19419|19407|19432.5|19420.5|19419|19407|77
1739285710000|2025-02-11 14:55:10|19421.2|19409.2|19422.8|19410.8|19422.8|19410.8|19417.5|19405.5|20
1739285720000|2025-02-11 14:55:20|19423.1|19411.1|19421.8|19409.8|19425|19413|19417.5|19405.5|56
1739285730000|2025-02-11 14:55:30|19424.3|19412.3|19421.5|19409.5|19425.6|19413.6|19421.5|19409.5|8
1739285740000|2025-02-11 14:55:40|19419|19407|19419.3|19407.3|19422.5|19410.5|19417.8|19405.8|7
1739285750000|2025-02-11 14:55:50|19418.1|19406.1|19416.8|19404.8|19418.7|19406.7|19415.5|19403.5|22
1739285760000|2025-02-11 14:56:00|19417.4|19405.4|19423|19411|19423|19411|19417.4|19405.4|44
1739285770000|2025-02-11 14:56:10|19425.5|19413.5|19431.8|19419.8|19433|19421|19425.5|19413.5|33
1739285780000|2025-02-11 14:56:20|19432.8|19420.8|19443.7|19431.7|19443.7|19431.7|19431.5|19419.5|55
1739285790000|2025-02-11 14:56:30|19444|19432|19450.7|19438.7|19454.7|19442.7|19444|19432|31
1739285800000|2025-02-11 14:56:40|19451|19439|19443.7|19431.7|19453.2|19441.2|19443.7|19431.7|38
1739285810000|2025-02-11 14:56:50|19444.7|19432.7|19449.7|19437.7|19453.2|19441.2|19443.7|19431.7|21
1739285820000|2025-02-11 14:57:00|19451.9|19439.9|19439.7|19427.7|19453.2|19441.2|19439.7|19427.7|36
1739285830000|2025-02-11 14:57:10|19438.2|19426.2|19433.2|19421.2|19439.1|19427.1|19431.9|19419.9|6
1739285840000|2025-02-11 14:57:20|19433.7|19421.7|19436.2|19424.2|19442.2|19430.2|19433.7|19421.7|10
1739285850000|2025-02-11 14:57:30|19437.2|19425.2|19437.2|19425.2|19438.5|19426.5|19436.2|19424.2|6
1739285860000|2025-02-11 14:57:40|19436.2|19424.2|19432.8|19420.8|19436.2|19424.2|19430.7|19418.7|15
1739285870000|2025-02-11 14:57:50|19433.7|19421.7|19433.2|19421.2|19437.5|19425.5|19433.2|19421.2|15
1739285880000|2025-02-11 14:58:00|19434.1|19422.1|19431.2|19419.2|19434.1|19422.1|19428.7|19416.7|10
1739285890000|2025-02-11 14:58:10|19432.2|19420.2|19426.9|19414.9|19432.2|19420.2|19425.9|19413.9|46
1739285900000|2025-02-11 14:58:20|19431.2|19419.2|19433.4|19421.4|19433.4|19421.4|19429.7|19417.7|14
1739285910000|2025-02-11 14:58:30|19433.2|19421.2|19434.7|19422.7|19437.2|19425.2|19433.2|19421.2|11
1739285920000|2025-02-11 14:58:40|19435.9|19423.9|19440.1|19428.1|19441.1|19429.1|19434.7|19422.7|6
1739285930000|2025-02-11 14:58:50|19440.4|19428.4|19446.6|19434.6|19447.9|19435.9|19440.4|19428.4|5
1739285940000|2025-02-11 14:59:00|19445.7|19433.7|19434.7|19422.7|19446.9|19434.9|19434.4|19422.4|34
1739285950000|2025-02-11 14:59:10|19434.4|19422.4|19434.7|19422.7|19435|19423|19434.4|19422.4|16
1739285960000|2025-02-11 14:59:20|19429.7|19417.7|19431.2|19419.2|19431.2|19419.2|19429.4|19417.4|47
1739285970000|2025-02-11 14:59:30|19429.7|19417.7|19429.7|19417.7|19438.4|19426.4|19425.7|19413.7|27
1739285980000|2025-02-11 14:59:40|19427.2|19415.2|19428.7|19416.7|19431.2|19419.2|19427.2|19415.2|10
1739285990000|2025-02-11 14:59:50|19430|19418|19426.2|19414.2|19430|19418|19426.2|19414.2|3
1739286000000|2025-02-11 15:00:00|19427.2|19415.2|19415.8|19403.8|19427.2|19415.2|19415.5|19403.5|112
1739286010000|2025-02-11 15:00:10|19416.4|19404.4|19426.2|19414.2|19426.9|19414.9|19416.4|19404.4|44
1739286020000|2025-02-11 15:00:20|19425.3|19413.3|19406.8|19394.8|19428.5|19416.5|19404.8|19392.8|57
1739286030000|2025-02-11 15:00:30|19404.8|19392.8|19405.5|19393.5|19406.8|19394.8|19403.3|19391.3|8
1739286040000|2025-02-11 15:00:40|19405.8|19393.8|19404.3|19392.3|19406.8|19394.8|19403.3|19391.3|16
1739286050000|2025-02-11 15:00:50|19403.3|19391.3|19404.6|19392.6|19404.6|19392.6|19395.8|19383.8|74
1739286060000|2025-02-11 15:01:00|19404.3|19392.3|19405.8|19393.8|19408|19396|19401.8|19389.8|12
1739286070000|2025-02-11 15:01:10|19407.1|19395.1|19415.2|19403.2|19415.2|19403.2|19407.1|19395.1|42
1739286080000|2025-02-11 15:01:20|19416.2|19404.2|19418.7|19406.7|19420.2|19408.2|19416.2|19404.2|30
1739286090000|2025-02-11 15:01:30|19420|19408|19421.2|19409.2|19422.5|19410.5|19420|19408|13
1739286100000|2025-02-11 15:01:40|19418.7|19406.7|19418.7|19406.7|19418.7|19406.7|19418.7|19406.7|4
1739286110000|2025-02-11 15:01:50|19421.2|19409.2|19420|19408|19421.2|19409.2|19418.7|19406.7|21
1739286120000|2025-02-11 15:02:00|19420.2|19408.2|19418.7|19406.7|19421.2|19409.2|19418.7|19406.7|22
1739286130000|2025-02-11 15:02:10|19419|19407|19412.7|19400.7|19420.2|19408.2|19412.7|19400.7|13
1739286140000|2025-02-11 15:02:20|19415.5|19403.5|19419.5|19407.5|19419.5|19407.5|19415.5|19403.5|23
1739286150000|2025-02-11 15:02:30|19424.3|19412.3|19423.3|19411.3|19426.8|19414.8|19419.3|19407.3|8
1739286160000|2025-02-11 15:02:40|19424.3|19412.3|19434.8|19422.8|19434.8|19422.8|19422.3|19410.3|7
1739286170000|2025-02-11 15:02:50|19435.8|19423.8|19431.3|19419.3|19438.3|19426.3|19429.8|19417.8|15
1739286180000|2025-02-11 15:03:00|19426.3|19414.3|19425.1|19413.1|19427.6|19415.6|19419.1|19407.1|34
1739286190000|2025-02-11 15:03:10|19423.6|19411.6|19420.4|19408.4|19423.6|19411.6|19417.9|19405.9|25
1739286200000|2025-02-11 15:03:20|19421.3|19409.3|19425.4|19413.4|19425.4|19413.4|19417.9|19405.9|19
1739286210000|2025-02-11 15:03:30|19424.4|19412.4|19434.1|19422.1|19435.4|19423.4|19423.4|19411.4|45
1739286220000|2025-02-11 15:03:40|19435.4|19423.4|19438.2|19426.2|19440.9|19428.9|19435.4|19423.4|21
1739286230000|2025-02-11 15:03:50|19437.9|19425.9|19430.9|19418.9|19438.2|19426.2|19430.9|19418.9|12
1739286240000|2025-02-11 15:04:00|19436.3|19424.3|19430.4|19418.4|19436.3|19424.3|19430.4|19418.4|16
1739286250000|2025-02-11 15:04:10|19430.9|19418.9|19435.1|19423.1|19435.4|19423.4|19430.4|19418.4|25
1739286260000|2025-02-11 15:04:20|19437.3|19425.3|19438.6|19426.6|19439.8|19427.8|19435.1|19423.1|17
1739286270000|2025-02-11 15:04:30|19439.4|19427.4|19441.3|19429.3|19447.3|19435.3|19439.4|19427.4|19
1739286280000|2025-02-11 15:04:40|19443.8|19431.8|19436.1|19424.1|19443.8|19431.8|19434.8|19422.8|9
1739286290000|2025-02-11 15:04:50|19437.6|19425.6|19434.8|19422.8|19437.6|19425.6|19434.8|19422.8|13
1739286300000|2025-02-11 15:05:00|19435.1|19423.1|19437.6|19425.6|19439.8|19427.8|19433.1|19421.1|19
1739286310000|2025-02-11 15:05:10|19436.6|19424.6|19432.3|19420.3|19438.8|19426.8|19431.1|19419.1|13
1739286320000|2025-02-11 15:05:20|19431.3|19419.3|19434.8|19422.8|19435.1|19423.1|19430.1|19418.1|9
1739286330000|2025-02-11 15:05:30|19439.2|19427.2|19444.5|19432.5|19444.5|19432.5|19438.3|19426.3|22
1739286340000|2025-02-11 15:05:40|19445.8|19433.8|19448.3|19436.3|19448.3|19436.3|19444.8|19432.8|10
1739286350000|2025-02-11 15:05:50|19445.8|19433.8|19447.3|19435.3|19447.3|19435.3|19442.3|19430.3|6
1739286360000|2025-02-11 15:06:00|19447.6|19435.6|19446.3|19434.3|19447.6|19435.6|19441.3|19429.3|32
1739286370000|2025-02-11 15:06:10|19452.9|19440.9|19450.9|19438.9|19455.9|19443.9|19450.6|19438.6|29
1739286380000|2025-02-11 15:06:20|19451.9|19439.9|19455.6|19443.6|19455.9|19443.9|19450.4|19438.4|7
1739286390000|2025-02-11 15:06:30|19455.4|19443.4|19458.4|19446.4|19459.7|19447.7|19455.4|19443.4|2
1739286400000|2025-02-11 15:06:40|19460.9|19448.9|19474|19462|19474|19462|19460.9|19448.9|35
1739286410000|2025-02-11 15:06:50|19473.7|19461.7|19476.5|19464.5|19476.5|19464.5|19472.4|19460.4|13
1739286420000|2025-02-11 15:07:00|19474|19462|19471.5|19459.5|19474|19462|19469.3|19457.3|21
1739286430000|2025-02-11 15:07:10|19472.7|19460.7|19477|19465|19477|19465|19471.5|19459.5|16
1739286440000|2025-02-11 15:07:20|19478.3|19466.3|19478.3|19466.3|19479.5|19467.5|19477|19465|6
1739286450000|2025-02-11 15:07:30|19479.3|19467.3|19474.5|19462.5|19480.5|19468.5|19474.5|19462.5|27
1739286460000|2025-02-11 15:07:40|19464.5|19452.5|19454.5|19442.5|19465.5|19453.5|19453|19441|21
1739286470000|2025-02-11 15:07:50|19457|19445|19453.6|19441.6|19457|19445|19453|19441|32
1739286480000|2025-02-11 15:08:00|19453|19441|19453|19441|19453.6|19441.6|19444.5|19432.5|23
1739286490000|2025-02-11 15:08:10|19451.5|19439.5|19451.5|19439.5|19455.5|19443.5|19451.5|19439.5|16
1739286500000|2025-02-11 15:08:20|19450.5|19438.5|19444|19432|19450.5|19438.5|19440.5|19428.5|14
1739286510000|2025-02-11 15:08:30|19447.7|19435.7|19446.5|19434.5|19450.5|19438.5|19446.5|19434.5|18
1739286520000|2025-02-11 15:08:40|19445.5|19433.5|19435.5|19423.5|19445.5|19433.5|19434.5|19422.5|39
1739286530000|2025-02-11 15:08:50|19434.2|19422.2|19427.4|19415.4|19434.2|19422.2|19427.4|19415.4|30
1739286540000|2025-02-11 15:09:00|19420.2|19408.2|19426.9|19414.9|19434.7|19422.7|19420.2|19408.2|181
1739286550000|2025-02-11 15:09:10|19427.8|19415.8|19430.9|19418.9|19431.5|19419.5|19424.9|19412.9|8
1739286560000|2025-02-11 15:09:20|19429.9|19417.9|19431.5|19419.5|19435.9|19423.9|19429.9|19417.9|16
1739286570000|2025-02-11 15:09:30|19430.9|19418.9|19424|19412|19430.9|19418.9|19422|19410|43
1739286580000|2025-02-11 15:09:40|19424.5|19412.5|19424.2|19412.2|19426.5|19414.5|19414|19402|26
1739286590000|2025-02-11 15:09:50|19426.7|19414.7|19422|19410|19429.5|19417.5|19421.7|19409.7|20
1739286600000|2025-02-11 15:10:00|19423.3|19411.3|19412|19400|19423.3|19411.3|19412|19400|7
1739286610000|2025-02-11 15:10:10|19412.6|19400.6|19422|19410|19424.2|19412.2|19412.6|19400.6|27
1739286620000|2025-02-11 15:10:20|19420.8|19408.8|19429.9|19417.9|19431.2|19419.2|19420.8|19408.8|10
1739286630000|2025-02-11 15:10:30|19429|19417|19423.7|19411.7|19434|19422|19421.7|19409.7|73
1739286640000|2025-02-11 15:10:40|19422.4|19410.4|19429.5|19417.5|19429.5|19417.5|19421.2|19409.2|7
1739286650000|2025-02-11 15:10:50|19430.5|19418.5|19431.7|19419.7|19433|19421|19429.5|19417.5|3
1739286660000|2025-02-11 15:11:00|19432|19420|19433|19421|19436.7|19424.7|19432|19420|10
1739286670000|2025-02-11 15:11:10|19433.5|19421.5|19434.5|19422.5|19434.5|19422.5|19431.5|19419.5|3
1739286680000|2025-02-11 15:11:20|19438.5|19426.5|19441|19429|19444.5|19432.5|19438.3|19426.3|16
1739286690000|2025-02-11 15:11:30|19439.8|19427.8|19430.1|19418.1|19442|19430|19430.1|19418.1|11
1739286700000|2025-02-11 15:11:40|19429.8|19417.8|19434.5|19422.5|19434.5|19422.5|19428.8|19416.8|10
1739286710000|2025-02-11 15:11:50|19435.1|19423.1|19436|19424|19436.3|19424.3|19433.8|19421.8|3
1739286720000|2025-02-11 15:12:00|19435.8|19423.8|19435.1|19423.1|19435.8|19423.8|19430.1|19418.1|20
1739286730000|2025-02-11 15:12:10|19440.8|19428.8|19443|19431|19445.8|19433.8|19440.1|19428.1|58
1739286740000|2025-02-11 15:12:20|19444.5|19432.5|19444.5|19432.5|19446.4|19434.4|19442|19430|6
1739286750000|2025-02-11 15:12:30|19445.8|19433.8|19442.3|19430.3|19445.8|19433.8|19440.1|19428.1|4
1739286760000|2025-02-11 15:12:40|19445.5|19433.5|19444.2|19432.2|19446.4|19434.4|19441.7|19429.7|15
1739286770000|2025-02-11 15:12:50|19444.5|19432.5|19450.1|19438.1|19450.1|19438.1|19444.2|19432.2|21
1739286780000|2025-02-11 15:13:00|19447.3|19435.3|19446.3|19434.3|19448.5|19436.5|19446.3|19434.3|13
1739286790000|2025-02-11 15:13:10|19447.6|19435.6|19447.6|19435.6|19447.6|19435.6|19446|19434|6
1739286800000|2025-02-11 15:13:20|19458.5|19446.5|19461|19449|19461|19449|19457.6|19445.6|11
1739286810000|2025-02-11 15:13:30|19461.3|19449.3|19464.8|19452.8|19466|19454|19461.3|19449.3|14
1739286820000|2025-02-11 15:13:40|19464.5|19452.5|19466|19454|19467|19455|19461|19449|23
1739286830000|2025-02-11 15:13:50|19467|19455|19468.5|19456.5|19468.5|19456.5|19462.6|19450.6|3
1739286840000|2025-02-11 15:14:00|19467.6|19455.6|19468.2|19456.2|19468.5|19456.5|19462.6|19450.6|13
1739286850000|2025-02-11 15:14:10|19468.5|19456.5|19464.5|19452.5|19469.1|19457.1|19464.5|19452.5|17
1739286860000|2025-02-11 15:14:20|19465.1|19453.1|19457|19445|19465.1|19453.1|19454.5|19442.5|21
1739286870000|2025-02-11 15:14:30|19455.1|19443.1|19458.9|19446.9|19460.7|19448.7|19454.5|19442.5|11
1739286880000|2025-02-11 15:14:40|19459.2|19447.2|19447.6|19435.6|19459.2|19447.2|19447|19435|17
1739286890000|2025-02-11 15:14:50|19449.4|19437.4|19459.5|19447.5|19459.5|19447.5|19449.4|19437.4|23
1739286900000|2025-02-11 15:15:00|19459.8|19447.8|19469.5|19457.5|19471.3|19459.3|19459.8|19447.8|19
1739286910000|2025-02-11 15:15:10|19467.6|19455.6|19466.3|19454.3|19467.6|19455.6|19466|19454|1
1739286920000|2025-02-11 15:15:20|19465.3|19453.3|19458.5|19446.5|19465.3|19453.3|19457.5|19445.5|11
1739286930000|2025-02-11 15:15:30|19455|19443|19454.5|19442.5|19455|19443|19454.5|19442.5|2
1739286940000|2025-02-11 15:15:40|19455.5|19443.5|19450|19438|19456|19444|19450|19438|38
1739286950000|2025-02-11 15:15:50|19449.8|19437.8|19451|19439|19461.7|19449.7|19446|19434|77
1739286960000|2025-02-11 15:16:00|19452|19440|19454.5|19442.5|19457.3|19445.3|19452|19440|11
1739286970000|2025-02-11 15:16:10|19455.7|19443.7|19456|19444|19457|19445|19455.7|19443.7|2
1739286980000|2025-02-11 15:16:20|19459.5|19447.5|19464.8|19452.8|19464.8|19452.8|19459.5|19447.5|10
1739286990000|2025-02-11 15:16:30|19464.5|19452.5|19463.5|19451.5|19464.8|19452.8|19463.5|19451.5|2
1739287000000|2025-02-11 15:16:40|19465.7|19453.7|19460|19448|19465.7|19453.7|19460|19448|50
1739287010000|2025-02-11 15:16:50|19459.1|19447.1|19461.3|19449.3|19461.6|19449.6|19456.6|19444.6|10
1739287020000|2025-02-11 15:17:00|19461.6|19449.6|19462.5|19450.5|19464.1|19452.1|19461.6|19449.6|13
1739287030000|2025-02-11 15:17:10|19462.8|19450.8|19466|19454|19466.3|19454.3|19462.8|19450.8|3
1739287040000|2025-02-11 15:17:20|19467.9|19455.9|19484.2|19472.2|19484.2|19472.2|19467.9|19455.9|48
1739287050000|2025-02-11 15:17:30|19485.4|19473.4|19488.6|19476.6|19490.7|19478.7|19483.9|19471.9|45
1739287060000|2025-02-11 15:17:40|19490.6|19478.6|19494.6|19482.6|19498.4|19486.4|19490.6|19478.6|38
1739287070000|2025-02-11 15:17:50|19492.7|19480.7|19497.9|19485.9|19498.9|19486.9|19492.4|19480.4|17
1739287080000|2025-02-11 15:18:00|19497.7|19485.7|19483.4|19471.4|19497.7|19485.7|19483.4|19471.4|35
1739287090000|2025-02-11 15:18:10|19482.4|19470.4|19481.4|19469.4|19488.6|19476.6|19481.4|19469.4|38
1739287100000|2025-02-11 15:18:20|19482.7|19470.7|19471.4|19459.4|19482.9|19470.9|19471.4|19459.4|9
1739287110000|2025-02-11 15:18:30|19470.9|19458.9|19475.9|19463.9|19475.9|19463.9|19468.9|19456.9|29
1739287120000|2025-02-11 15:18:40|19476.1|19464.1|19470.9|19458.9|19477.4|19465.4|19470.9|19458.9|22
1739287130000|2025-02-11 15:18:50|19468.4|19456.4|19467.1|19455.1|19468.4|19456.4|19461.4|19449.4|33
1739287140000|2025-02-11 15:19:00|19465.9|19453.9|19475.9|19463.9|19475.9|19463.9|19463.4|19451.4|25
1739287150000|2025-02-11 15:19:10|19476.8|19464.8|19478.6|19466.6|19478.6|19466.6|19476.8|19464.8|7
1739287160000|2025-02-11 15:19:20|19478.4|19466.4|19480.8|19468.8|19483.3|19471.3|19478.4|19466.4|3
1739287170000|2025-02-11 15:19:30|19482.1|19470.1|19478.3|19466.3|19484.9|19472.9|19478.3|19466.3|17
1739287180000|2025-02-11 15:19:40|19477.1|19465.1|19489.3|19477.3|19489.3|19477.3|19477.1|19465.1|12
1739287190000|2025-02-11 15:19:50|19488.3|19476.3|19492.4|19480.4|19493.3|19481.3|19487.4|19475.4|33
1739287200000|2025-02-11 15:20:00|19491.8|19479.8|19495.4|19483.4|19495.4|19483.4|19489.6|19477.6|14
1739287210000|2025-02-11 15:20:10|19495.2|19483.2|19495.4|19483.4|19498.9|19486.9|19493.9|19481.9|20
1739287220000|2025-02-11 15:20:20|19494.5|19482.5|19491.7|19479.7|19494.5|19482.5|19491.7|19479.7|1
1739287230000|2025-02-11 15:20:30|19491.4|19479.4|19488.9|19476.9|19492.9|19480.9|19487.9|19475.9|4
1739287240000|2025-02-11 15:20:40|19489.2|19477.2|19491.4|19479.4|19491.4|19479.4|19487.9|19475.9|19
1739287250000|2025-02-11 15:20:50|19493.6|19481.6|19493.3|19481.3|19494.6|19482.6|19492.4|19480.4|7
1739287260000|2025-02-11 15:21:00|19492.4|19480.4|19498.6|19486.6|19498.9|19486.9|19492.4|19480.4|18
1739287270000|2025-02-11 15:21:10|19498.9|19486.9|19497.4|19485.4|19498.9|19486.9|19497.4|19485.4|3
1739287280000|2025-02-11 15:21:20|19499.9|19487.9|19503.1|19491.1|19503.7|19491.7|19499.9|19487.9|25
1739287290000|2025-02-11 15:21:30|19501.8|19489.8|19504.3|19492.3|19504.3|19492.3|19501.8|19489.8|11
1739287300000|2025-02-11 15:21:40|19503.1|19491.1|19500.3|19488.3|19503.1|19491.1|19499.3|19487.3|2
1739287310000|2025-02-11 15:21:50|19499.3|19487.3|19499|19487|19499.3|19487.3|19491.8|19479.8|6
1739287320000|2025-02-11 15:22:00|19498.7|19486.7|19496.5|19484.5|19498.7|19486.7|19492.8|19480.8|12
1739287330000|2025-02-11 15:22:10|19495.3|19483.3|19511.5|19499.5|19511.5|19499.5|19494.3|19482.3|45
1739287340000|2025-02-11 15:22:20|19509.3|19497.3|19509|19497|19511.5|19499.5|19509|19497|12
1739287350000|2025-02-11 15:22:30|19507.8|19495.8|19501.2|19489.2|19509|19497|19500.6|19488.6|7
1739287360000|2025-02-11 15:22:40|19501|19489|19489.3|19477.3|19501|19489|19487.8|19475.8|30
1739287370000|2025-02-11 15:22:50|19490.3|19478.3|19488.1|19476.1|19490.8|19478.8|19488.1|19476.1|6
1739287380000|2025-02-11 15:23:00|19487.1|19475.1|19488.1|19476.1|19489.3|19477.3|19487.1|19475.1|18
1739287390000|2025-02-11 15:23:10|19488.9|19476.9|19500.3|19488.3|19502.8|19490.8|19488.9|19476.9|17
1739287400000|2025-02-11 15:23:20|19499.7|19487.7|19505.3|19493.3|19506.2|19494.2|19499.7|19487.7|8
1739287410000|2025-02-11 15:23:30|19509.1|19497.1|19511.2|19499.2|19511.2|19499.2|19509|19497|5
1739287420000|2025-02-11 15:23:40|19510|19498|19504.7|19492.7|19510|19498|19501.2|19489.2|19
1739287430000|2025-02-11 15:23:50|19505|19493|19499.7|19487.7|19505|19493|19494|19482|17
1739287440000|2025-02-11 15:24:00|19498.7|19486.7|19502.5|19490.5|19502.5|19490.5|19498.7|19486.7|11
1739287450000|2025-02-11 15:24:10|19500.5|19488.5|19493.2|19481.2|19500.5|19488.5|19492.2|19480.2|21
1739287460000|2025-02-11 15:24:20|19493.7|19481.7|19494.7|19482.7|19496|19484|19493.5|19481.5|4
1739287470000|2025-02-11 15:24:30|19495|19483|19496.9|19484.9|19496.9|19484.9|19493.5|19481.5|3
1739287480000|2025-02-11 15:24:40|19497.2|19485.2|19497.2|19485.2|19497.2|19485.2|19497.2|19485.2|0
1739287490000|2025-02-11 15:24:50|19498.2|19486.2|19497.5|19485.5|19498.2|19486.2|19495.3|19483.3|6
1739287500000|2025-02-11 15:25:00|19497.2|19485.2|19490.3|19478.3|19497.8|19485.8|19488.7|19476.7|25
1739287510000|2025-02-11 15:25:10|19489.3|19477.3|19490.3|19478.3|19490.3|19478.3|19489.3|19477.3|0
1739287520000|2025-02-11 15:25:20|19492.2|19480.2|19492.8|19480.8|19492.8|19480.8|19492.2|19480.2|6
1739287530000|2025-02-11 15:25:30|19493.3|19481.3|19492.8|19480.8|19493.3|19481.3|19492.8|19480.8|0
1739287540000|2025-02-11 15:25:40|19491.5|19479.5|19490.3|19478.3|19491.5|19479.5|19490.3|19478.3|7
1739287550000|2025-02-11 15:25:50|19491.2|19479.2|19491.8|19479.8|19491.8|19479.8|19490.3|19478.3|5
1739287560000|2025-02-11 15:26:00|19491.2|19479.2|19484.3|19472.3|19491.2|19479.2|19483|19471|10
1739287570000|2025-02-11 15:26:10|19483.3|19471.3|19485.8|19473.8|19486.8|19474.8|19483.3|19471.3|9
1739287580000|2025-02-11 15:26:20|19484.3|19472.3|19483|19471|19484.6|19472.6|19483|19471|1
1739287590000|2025-02-11 15:26:30|19483.3|19471.3|19488|19476|19488|19476|19483.3|19471.3|2
1739287600000|2025-02-11 15:26:40|19487.8|19475.8|19492.8|19480.8|19492.8|19480.8|19487.8|19475.8|2
1739287610000|2025-02-11 15:26:50|19491.8|19479.8|19494.3|19482.3|19495.5|19483.5|19491.5|19479.5|3
1739287620000|2025-02-11 15:27:00|19493|19481|19492.7|19480.7|19494.3|19482.3|19492.7|19480.7|1
1739287630000|2025-02-11 15:27:10|19493|19481|19498.3|19486.3|19498.3|19486.3|19492.1|19480.1|12
1739287640000|2025-02-11 15:27:20|19497.1|19485.1|19495.8|19483.8|19497.3|19485.3|19495.8|19483.8|1
1739287650000|2025-02-11 15:27:30|19493.3|19481.3|19499.8|19487.8|19500.1|19488.1|19493.3|19481.3|6
1739287660000|2025-02-11 15:27:40|19500.8|19488.8|19504.6|19492.6|19504.8|19492.8|19500.8|19488.8|25
1739287670000|2025-02-11 15:27:50|19501.4|19489.4|19500.8|19488.8|19501.4|19489.4|19499.8|19487.8|2
1739287680000|2025-02-11 15:28:00|19498.9|19486.9|19492.6|19480.6|19498.9|19486.9|19492.6|19480.6|16
1739287690000|2025-02-11 15:28:10|19492.3|19480.3|19492.3|19480.3|19492.3|19480.3|19492.3|19480.3|7
1739287700000|2025-02-11 15:28:20|19493.6|19481.6|19492.3|19480.3|19493.6|19481.6|19492.3|19480.3|11
1739287710000|2025-02-11 15:28:30|19492.9|19480.9|19492.3|19480.3|19493.9|19481.9|19492.1|19480.1|42
1739287720000|2025-02-11 15:28:40|19483.3|19471.3|19483.9|19471.9|19483.9|19471.9|19483.3|19471.3|13
1739287730000|2025-02-11 15:28:50|19484.8|19472.8|19483.6|19471.6|19484.8|19472.8|19481.4|19469.4|15
1739287740000|2025-02-11 15:29:00|19483.3|19471.3|19483.9|19471.9|19484.5|19472.5|19481.1|19469.1|12
1739287750000|2025-02-11 15:29:10|19484.8|19472.8|19484.8|19472.8|19485.8|19473.8|19484.8|19472.8|5
1739287760000|2025-02-11 15:29:20|19483.3|19471.3|19483.6|19471.6|19483.6|19471.6|19481.4|19469.4|4
1739287770000|2025-02-11 15:29:30|19483.3|19471.3|19482|19470|19483.3|19471.3|19482|19470|0
1739287780000|2025-02-11 15:29:40|19481.1|19469.1|19471.5|19459.5|19481.1|19469.1|19471.5|19459.5|21
1739287790000|2025-02-11 15:29:50|19470.5|19458.5|19472|19460|19475.5|19463.5|19469.3|19457.3|8
1739287800000|2025-02-11 15:30:00|19471.4|19459.4|19473.3|19461.3|19474.8|19462.8|19466.1|19454.1|24
1739287810000|2025-02-11 15:30:10|19474|19462|19471.1|19459.1|19474.8|19462.8|19471.1|19459.1|3
1739287820000|2025-02-11 15:30:20|19472|19460|19474.8|19462.8|19477.3|19465.3|19472|19460|12
1739287830000|2025-02-11 15:30:30|19473.9|19461.9|19484.5|19472.5|19484.5|19472.5|19471.3|19459.3|13
1739287840000|2025-02-11 15:30:40|19485.8|19473.8|19487.3|19475.3|19488.6|19476.6|19481.3|19469.3|11
1739287850000|2025-02-11 15:30:50|19486.3|19474.3|19500.5|19488.5|19501.5|19489.5|19484.8|19472.8|9
1739287860000|2025-02-11 15:31:00|19501.8|19489.8|19513.3|19501.3|19515.8|19503.8|19501.8|19489.8|13
1739287870000|2025-02-11 15:31:10|19514.5|19502.5|19520.2|19508.2|19520.5|19508.5|19513.3|19501.3|8
1739287880000|2025-02-11 15:31:20|19519.3|19507.3|19513.3|19501.3|19519.3|19507.3|19513.3|19501.3|2
1739287890000|2025-02-11 15:31:30|19514.8|19502.8|19510.8|19498.8|19515.8|19503.8|19509.5|19497.5|9
1739287900000|2025-02-11 15:31:40|19508.3|19496.3|19511.8|19499.8|19513.3|19501.3|19508.3|19496.3|13
1739287910000|2025-02-11 15:31:50|19510.8|19498.8|19514.3|19502.3|19515.8|19503.8|19510.8|19498.8|12
1739287920000|2025-02-11 15:32:00|19510.8|19498.8|19501.2|19489.2|19510.8|19498.8|19501.2|19489.2|56
1739287930000|2025-02-11 15:32:10|19501.8|19489.8|19504.7|19492.7|19504.7|19492.7|19501.8|19489.8|3
1739287940000|2025-02-11 15:32:20|19505.2|19493.2|19504.7|19492.7|19505.2|19493.2|19504.7|19492.7|2
1739287950000|2025-02-11 15:32:30|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|19504.7|19492.7|0
1739287960000|2025-02-11 15:32:40|19504.9|19492.9|19507.2|19495.2|19507.2|19495.2|19504.9|19492.9|5
1739287970000|2025-02-11 15:32:50|19507.4|19495.4|19507.7|19495.7|19510.2|19498.2|19507.4|19495.4|5
1739287980000|2025-02-11 15:33:00|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|5
1739287990000|2025-02-11 15:33:10|19506.5|19494.5|19510.2|19498.2|19511.2|19499.2|19506.5|19494.5|2
1739288000000|2025-02-11 15:33:20|19511.7|19499.7|19507.7|19495.7|19515.2|19503.2|19507.7|19495.7|5
1739288010000|2025-02-11 15:33:30|19508.7|19496.7|19512.7|19500.7|19514.9|19502.9|19508.7|19496.7|3
1739288020000|2025-02-11 15:33:40|19513.7|19501.7|19516.2|19504.2|19516.5|19504.5|19513.7|19501.7|2
1739288030000|2025-02-11 15:33:50|19515.2|19503.2|19518.4|19506.4|19520.9|19508.9|19511.2|19499.2|53
1739288040000|2025-02-11 15:34:00|19517.2|19505.2|19514.7|19502.7|19518.4|19506.4|19504.7|19492.7|19
1739288050000|2025-02-11 15:34:10|19515.6|19503.6|19512.2|19500.2|19515.6|19503.6|19512.2|19500.2|1
1739288060000|2025-02-11 15:34:20|19513.1|19501.1|19512.2|19500.2|19513.1|19501.1|19512.2|19500.2|1
1739288070000|2025-02-11 15:34:30|19512.1|19500.1|19514.6|19502.6|19516.6|19504.6|19512.1|19500.1|4
1739288080000|2025-02-11 15:34:40|19513.1|19501.1|19509.6|19497.6|19513.1|19501.1|19508.1|19496.1|7
1739288090000|2025-02-11 15:34:50|19512.1|19500.1|19514.9|19502.9|19515.2|19503.2|19512.1|19500.1|4
1739288100000|2025-02-11 15:35:00|19514.6|19502.6|19517.7|19505.7|19518.7|19506.7|19514.6|19502.6|3
1739288110000|2025-02-11 15:35:10|19519.6|19507.6|19518.4|19506.4|19522.1|19510.1|19518.4|19506.4|6
1739288120000|2025-02-11 15:35:20|19518.7|19506.7|19508.7|19496.7|19518.7|19506.7|19508.7|19496.7|3
1739288130000|2025-02-11 15:35:30|19512.7|19500.7|19517.1|19505.1|19520.2|19508.2|19512.1|19500.1|16
1739288140000|2025-02-11 15:35:40|19519.6|19507.6|19516.2|19504.2|19519.6|19507.6|19515.9|19503.9|1
1739288150000|2025-02-11 15:35:50|19517.1|19505.1|19517.1|19505.1|19517.1|19505.1|19515.9|19503.9|2
1739288160000|2025-02-11 15:36:00|19518.7|19506.7|19518.4|19506.4|19518.7|19506.7|19518.1|19506.1|1
1739288170000|2025-02-11 15:36:10|19518.1|19506.1|19510.2|19498.2|19518.1|19506.1|19510.2|19498.2|6
1739288180000|2025-02-11 15:36:20|19509.2|19497.2|19511.2|19499.2|19511.2|19499.2|19505.8|19493.8|12
1739288190000|2025-02-11 15:36:30|19508.9|19496.9|19517.7|19505.7|19521.2|19509.2|19507.7|19495.7|6
1739288200000|2025-02-11 15:36:40|19518.7|19506.7|19507.7|19495.7|19518.7|19506.7|19507.7|19495.7|13
1739288210000|2025-02-11 15:36:50|19507.4|19495.4|19507.7|19495.7|19507.7|19495.7|19507.4|19495.4|2
1739288220000|2025-02-11 15:37:00|19507.1|19495.1|19491.9|19479.9|19507.1|19495.1|19489.6|19477.6|21
1739288230000|2025-02-11 15:37:10|19490.9|19478.9|19485.2|19473.2|19491.9|19479.9|19485.2|19473.2|8
1739288240000|2025-02-11 15:37:20|19484.6|19472.6|19481.9|19469.9|19491.2|19479.2|19481.2|19469.2|23
1739288250000|2025-02-11 15:37:30|19481.6|19469.6|19474.1|19462.1|19482.8|19470.8|19470.6|19458.6|46
1739288260000|2025-02-11 15:37:40|19474.4|19462.4|19476.6|19464.6|19476.6|19464.6|19474.4|19462.4|2
1739288270000|2025-02-11 15:37:50|19477.1|19465.1|19481.6|19469.6|19481.6|19469.6|19477.1|19465.1|15
1739288280000|2025-02-11 15:38:00|19481.9|19469.9|19479.1|19467.1|19481.9|19469.9|19478.1|19466.1|5
1739288290000|2025-02-11 15:38:10|||||||||1
1739288300000|2025-02-11 15:38:20|19479.6|19467.6|19479.6|19467.6|19481.6|19469.6|19474.1|19462.1|6
1739288310000|2025-02-11 15:38:30|19479.3|19467.3|19482.1|19470.1|19482.1|19470.1|19479.3|19467.3|2
1739288320000|2025-02-11 15:38:40|19483.1|19471.1|19487.1|19475.1|19487.1|19475.1|19483.1|19471.1|4
1739288330000|2025-02-11 15:38:50|19486.2|19474.2|19487.1|19475.1|19488.1|19476.1|19486.2|19474.2|4
1739288350000|2025-02-11 15:39:10|19486.6|19474.6|19482.1|19470.1|19486.6|19474.6|19482.1|19470.1|5
1739288360000|2025-02-11 15:39:20|19482.4|19470.4|19481.2|19469.2|19482.4|19470.4|19481.2|19469.2|2
1739288370000|2025-02-11 15:39:30|19479.6|19467.6|19479.6|19467.6|19479.6|19467.6|19479.6|19467.6|1
1739288380000|2025-02-11 15:39:40|19480.6|19468.6|19480.2|19468.2|19480.6|19468.6|19479.6|19467.6|7
1739288390000|2025-02-11 15:39:50|19473.7|19461.7|19462.7|19450.7|19475.2|19463.2|19462.7|19450.7|10
1739288400000|2025-02-11 15:40:00|19462.1|19450.1|19462.1|19450.1|19462.7|19450.7|19460.2|19448.2|8
1739288410000|2025-02-11 15:40:10|19463.6|19451.6|19464.9|19452.9|19465.2|19453.2|19463.6|19451.6|2
1739288420000|2025-02-11 15:40:20|19465.2|19453.2|19464.9|19452.9|19465.2|19453.2|19464.9|19452.9|3
1739288430000|2025-02-11 15:40:30|19465.2|19453.2|19472.4|19460.4|19472.4|19460.4|19465.2|19453.2|3
1739288440000|2025-02-11 15:40:40|19470.2|19458.2|19472.7|19460.7|19472.7|19460.7|19470.2|19458.2|5
1739288450000|2025-02-11 15:40:50|19473.6|19461.6|19474.9|19462.9|19476.1|19464.1|19473.6|19461.6|6
1739288460000|2025-02-11 15:41:00|19475.2|19463.2|19477.4|19465.4|19477.4|19465.4|19475.2|19463.2|1
1739288470000|2025-02-11 15:41:10|19477.1|19465.1|19477.4|19465.4|19477.4|19465.4|19477.1|19465.1|0
1739288480000|2025-02-11 15:41:20|19477.1|19465.1|19477.1|19465.1|19477.1|19465.1|19477.1|19465.1|0
1739288490000|2025-02-11 15:41:30|19474.9|19462.9|19477.4|19465.4|19478.4|19466.4|19473.6|19461.6|8
1739288500000|2025-02-11 15:41:40|19478.4|19466.4|19478.9|19466.9|19478.9|19466.9|19477.7|19465.7|3
1739288510000|2025-02-11 15:41:50|19479.2|19467.2|19475.4|19463.4|19479.2|19467.2|19475.4|19463.4|1
1739288520000|2025-02-11 15:42:00|19476.1|19464.1|19473.6|19461.6|19476.4|19464.4|19472.7|19460.7|7
1739288530000|2025-02-11 15:42:10|19473.9|19461.9|19477.7|19465.7|19479.9|19467.9|19473.9|19461.9|8
1739288540000|2025-02-11 15:42:20|19475.2|19463.2|19474.9|19462.9|19475.2|19463.2|19474.9|19462.9|0
1739288550000|2025-02-11 15:42:30|19473.6|19461.6|19474.6|19462.6|19474.9|19462.9|19473.6|19461.6|6
1739288560000|2025-02-11 15:42:40|19474.9|19462.9|19469.9|19457.9|19477.4|19465.4|19469.9|19457.9|10
1739288570000|2025-02-11 15:42:50|19472.1|19460.1|19474.6|19462.6|19474.9|19462.9|19472.1|19460.1|6
1739288580000|2025-02-11 15:43:00|19473.6|19461.6|19472.1|19460.1|19473.6|19461.6|19468.6|19456.6|8
1739288590000|2025-02-11 15:43:10|19471.1|19459.1|19469.9|19457.9|19471.1|19459.1|19469.9|19457.9|0
1739288600000|2025-02-11 15:43:20|19469.6|19457.6|19472.1|19460.1|19472.4|19460.4|19469.6|19457.6|1
1739288610000|2025-02-11 15:43:30|19472.4|19460.4|19475.9|19463.9|19475.9|19463.9|19472.4|19460.4|1
1739288620000|2025-02-11 15:43:40|19475.8|19463.8|19475.8|19463.8|19475.8|19463.8|19475.8|19463.8|0
1739288630000|2025-02-11 15:43:50|19477.1|19465.1|19476.1|19464.1|19477.1|19465.1|19473.6|19461.6|12
1739288640000|2025-02-11 15:44:00|19475.2|19463.2|19487.1|19475.1|19487.1|19475.1|19473.3|19461.3|15
1739288650000|2025-02-11 15:44:10|19485.2|19473.2|19484.6|19472.6|19486.1|19474.1|19484.2|19472.2|4
1739288660000|2025-02-11 15:44:20|19483.6|19471.6|19483.6|19471.6|19484.6|19472.6|19481.1|19469.1|18
1739288670000|2025-02-11 15:44:30|19482.7|19470.7|19484.6|19472.6|19484.6|19472.6|19482.1|19470.1|3
1739288680000|2025-02-11 15:44:40|19484|19472|19483.3|19471.3|19484|19472|19482.1|19470.1|2
1739288690000|2025-02-11 15:44:50|19484.3|19472.3|19484.6|19472.6|19484.6|19472.6|19484.3|19472.3|3
1739288700000|2025-02-11 15:45:00|19483.3|19471.3|19482.1|19470.1|19483.3|19471.3|19481.4|19469.4|4
1739288710000|2025-02-11 15:45:10|19480.8|19468.8|19484.6|19472.6|19484.6|19472.6|19480.8|19468.8|3
1739288720000|2025-02-11 15:45:20|19485.6|19473.6|19492.1|19480.1|19494.6|19482.6|19485.6|19473.6|19
1739288730000|2025-02-11 15:45:30|19491.1|19479.1|19491.8|19479.8|19492.8|19480.8|19489.3|19477.3|21
1739288740000|2025-02-11 15:45:40|19492.8|19480.8|19494|19482|19494|19482|19491.8|19479.8|3
1739288750000|2025-02-11 15:45:50|19493.1|19481.1|19488.1|19476.1|19493.1|19481.1|19488.1|19476.1|7
1739288760000|2025-02-11 15:46:00|19485.6|19473.6|19481.5|19469.5|19486.5|19474.5|19480.6|19468.6|32
1739288770000|2025-02-11 15:46:10|19480.6|19468.6|19479|19467|19480.6|19468.6|19477.1|19465.1|6
1739288780000|2025-02-11 15:46:20|19478.1|19466.1|19478.1|19466.1|19478.1|19466.1|19478.1|19466.1|0
1739288790000|2025-02-11 15:46:30|19479|19467|19479|19467|19479|19467|19474.6|19462.6|4
1739288810000|2025-02-11 15:46:50|19480|19468|19481.5|19469.5|19482.5|19470.5|19480|19468|13
1739288820000|2025-02-11 15:47:00|19480.3|19468.3|19484|19472|19484|19472|19480.3|19468.3|1
1739288830000|2025-02-11 15:47:10|19483.5|19471.5|19485.6|19473.6|19485.6|19473.6|19482.5|19470.5|0
1739288840000|2025-02-11 15:47:20|19485|19473|19484|19472|19485.3|19473.3|19483|19471|4
1739288850000|2025-02-11 15:47:30|19483|19471|19483|19471|19483|19471|19483|19471|2
1739288860000|2025-02-11 15:47:40|19480.5|19468.5|19474|19462|19480.5|19468.5|19474|19462|5
1739288870000|2025-02-11 15:47:50|19474.3|19462.3|19475|19463|19476.5|19464.5|19474|19462|2
1739288880000|2025-02-11 15:48:00|19476|19464|19476.5|19464.5|19477.5|19465.5|19474|19462|3
1739288890000|2025-02-11 15:48:10|19475.5|19463.5|19471.5|19459.5|19475.5|19463.5|19471.5|19459.5|2
1739288900000|2025-02-11 15:48:20|19473|19461|19471.5|19459.5|19473|19461|19470.5|19458.5|3
1739288910000|2025-02-11 15:48:30|19470.5|19458.5|19471.5|19459.5|19471.5|19459.5|19470.5|19458.5|0
1739288920000|2025-02-11 15:48:40|19472.1|19460.1|19478|19466|19478|19466|19472.1|19460.1|2
1739288930000|2025-02-11 15:48:50|19477.8|19465.8|19476.5|19464.5|19478|19466|19475.5|19463.5|3
1739288940000|2025-02-11 15:49:00|19477.8|19465.8|19469.3|19457.3|19477.8|19465.8|19469|19457|11
1739288950000|2025-02-11 15:49:10|19469|19457|19469|19457|19470.5|19458.5|19469|19457|4
1739288960000|2025-02-11 15:49:20|19470|19458|19471.5|19459.5|19471.5|19459.5|19470|19458|9
1739288970000|2025-02-11 15:49:30|19470.5|19458.5|19471.5|19459.5|19474|19462|19470.5|19458.5|2
1739288980000|2025-02-11 15:49:40|19473|19461|19472.8|19460.8|19473|19461|19471.5|19459.5|1
1739288990000|2025-02-11 15:49:50|19471.8|19459.8|19472.8|19460.8|19472.8|19460.8|19471.5|19459.5|0
1739289000000|2025-02-11 15:50:00|19471.5|19459.5|19478|19466|19478|19466|19471.5|19459.5|10
1739289020000|2025-02-11 15:50:20|19473.6|19461.6|19474.6|19462.6|19474.6|19462.6|19469.6|19457.6|18
1739289030000|2025-02-11 15:50:30|19475.5|19463.5|19475.5|19463.5|19475.5|19463.5|19475.5|19463.5|0
1739289040000|2025-02-11 15:50:40|19474.6|19462.6|19470.1|19458.1|19474.6|19462.6|19470.1|19458.1|6
1739289050000|2025-02-11 15:50:50|19469.8|19457.8|19461.4|19449.4|19469.8|19457.8|19461.4|19449.4|6
1739289060000|2025-02-11 15:51:00|19462.6|19450.6|19462.6|19450.6|19463.6|19451.6|19462.6|19450.6|12
1739289070000|2025-02-11 15:51:10|19463.6|19451.6|19466.1|19454.1|19466.4|19454.4|19462.3|19450.3|9
1739289080000|2025-02-11 15:51:20|19465.1|19453.1|19467.6|19455.6|19467.6|19455.6|19465.1|19453.1|1
1739289090000|2025-02-11 15:51:30|19468.9|19456.9|19471.4|19459.4|19473.6|19461.6|19468.9|19456.9|3
1739289100000|2025-02-11 15:51:40|19475.1|19463.1|19472.6|19460.6|19477.6|19465.6|19472.6|19460.6|6
1739289110000|2025-02-11 15:51:50|19473.6|19461.6|19469.6|19457.6|19473.6|19461.6|19469.6|19457.6|2
1739289120000|2025-02-11 15:52:00|19469.8|19457.8|19470.1|19458.1|19471.1|19459.1|19469.6|19457.6|0
1739289130000|2025-02-11 15:52:10|19471.6|19459.6|19473.6|19461.6|19474.6|19462.6|19471.1|19459.1|5
1739289140000|2025-02-11 15:52:20|19472.1|19460.1|19473.6|19461.6|19474.6|19462.6|19472.1|19460.1|1
1739289150000|2025-02-11 15:52:30|19473.3|19461.3|19473.3|19461.3|19473.3|19461.3|19473.3|19461.3|3
1739289160000|2025-02-11 15:52:40|19472.3|19460.3|19472.1|19460.1|19473.3|19461.3|19472.1|19460.1|7
1739289170000|2025-02-11 15:52:50|19471.1|19459.1|19472|19460|19475.8|19463.8|19470.5|19458.5|7
1739289180000|2025-02-11 15:53:00|19470.8|19458.8|19470.8|19458.8|19470.8|19458.8|19470.8|19458.8|0
1739289190000|2025-02-11 15:53:10|19472|19460|19466.1|19454.1|19472|19460|19466.1|19454.1|14
1739289200000|2025-02-11 15:53:20|19463|19451|19457|19445|19463.3|19451.3|19456.1|19444.1|13
1739289210000|2025-02-11 15:53:30|19455.5|19443.5|19453.6|19441.6|19455.5|19443.5|19451.1|19439.1|24
1739289220000|2025-02-11 15:53:40|19451.1|19439.1|19452|19440|19452.3|19440.3|19451.1|19439.1|5
1739289230000|2025-02-11 15:53:50|19453|19441|19452.6|19440.6|19453|19441|19452|19440|2
1739289240000|2025-02-11 15:54:00|19452|19440|19448.6|19436.6|19452|19440|19447.6|19435.6|16
1739289250000|2025-02-11 15:54:10|19447.6|19435.6|19446.1|19434.1|19447.6|19435.6|19443.6|19431.6|22
1739289260000|2025-02-11 15:54:20|19445.1|19433.1|19445.1|19433.1|19446.1|19434.1|19445.1|19433.1|1
1739289270000|2025-02-11 15:54:30|19444.5|19432.5|19451.1|19439.1|19451.1|19439.1|19444.5|19432.5|10
1739289280000|2025-02-11 15:54:40|19449.8|19437.8|19449.5|19437.5|19451.1|19439.1|19447|19435|6
1739289290000|2025-02-11 15:54:50|19452|19440|19444.5|19432.5|19452|19440|19444.5|19432.5|68
1739289300000|2025-02-11 15:55:00|19445.8|19433.8|19445.8|19433.8|19445.8|19433.8|19445.8|19433.8|6
1739289310000|2025-02-11 15:55:10|19447|19435|19448.3|19436.3|19448.3|19436.3|19445.8|19433.8|3
1739289320000|2025-02-11 15:55:20|||||||||1
1739289330000|2025-02-11 15:55:30|19447|19435|19445.1|19433.1|19447|19435|19445.1|19433.1|5
1739289340000|2025-02-11 15:55:40|19444.5|19432.5|19438.6|19426.6|19444.5|19432.5|19437.6|19425.6|3
1739289350000|2025-02-11 15:55:50|19436.3|19424.3|19436.1|19424.1|19436.3|19424.3|19435.1|19423.1|4
1739289360000|2025-02-11 15:56:00|19437|19425|19437|19425|19437|19425|19437|19425|4
1739289370000|2025-02-11 15:56:10|19438|19426|19442|19430|19442|19430|19438|19426|2
1739289380000|2025-02-11 15:56:20|19442.3|19430.3|19442|19430|19444.5|19432.5|19442|19430|11
1739289390000|2025-02-11 15:56:30|19441.1|19429.1|19444.5|19432.5|19444.5|19432.5|19441.1|19429.1|2
1739289400000|2025-02-11 15:56:40|19443.6|19431.6|19449.5|19437.5|19449.5|19437.5|19443.6|19431.6|4
1739289410000|2025-02-11 15:56:50|19450.5|19438.5|19452|19440|19452|19440|19450.5|19438.5|1
1739289420000|2025-02-11 15:57:00|19450.8|19438.8|19451.1|19439.1|19451.1|19439.1|19450.5|19438.5|2
1739289430000|2025-02-11 15:57:10|19453.3|19441.3|19450.8|19438.8|19453.3|19441.3|19450.5|19438.5|7
1739289440000|2025-02-11 15:57:20|19451.1|19439.1|19454.5|19442.5|19454.5|19442.5|19451.1|19439.1|3
1739289450000|2025-02-11 15:57:30|19452.6|19440.6|19452|19440|19452.6|19440.6|19452|19440|1
1739289460000|2025-02-11 15:57:40|19451.5|19439.5|19454.5|19442.5|19454.5|19442.5|19451.1|19439.1|2
1739289480000|2025-02-11 15:58:00|19455.5|19443.5|19463.6|19451.6|19464.5|19452.5|19455.5|19443.5|2
1739289490000|2025-02-11 15:58:10|19464.5|19452.5|19459.5|19447.5|19464.5|19452.5|19459.5|19447.5|6
1739289510000|2025-02-11 15:58:30|19460.8|19448.8|19460.8|19448.8|19460.8|19448.8|19460.8|19448.8|0
1739289520000|2025-02-11 15:58:40|19459.5|19447.5|19462|19450|19462|19450|19458.3|19446.3|6
1739289530000|2025-02-11 15:58:50|19461|19449|19461|19449|19461|19449|19461|19449|1
1739289540000|2025-02-11 15:59:00|19457|19445|19454.5|19442.5|19457|19445|19454.5|19442.5|2
1739289550000|2025-02-11 15:59:10|19456|19444|19454.5|19442.5|19456|19444|19454.5|19442.5|0
1739289560000|2025-02-11 15:59:20|19456|19444|19452|19440|19456|19444|19452|19440|0
1739289570000|2025-02-11 15:59:30|19452.3|19440.3|19452.3|19440.3|19452.3|19440.3|19452.3|19440.3|0
1739289580000|2025-02-11 15:59:40|19451.3|19439.3|19450.8|19438.8|19451.3|19439.3|19450.5|19438.5|6
1739289590000|2025-02-11 15:59:50|19452.3|19440.3|19452|19440|19454.5|19442.5|19451|19439|9
1739289600000|2025-02-11 16:00:00|19454.5|19442.5|19452.6|19440.6|19454.5|19442.5|19451|19439|4
1739289610000|2025-02-11 16:00:10|19452|19440|19459.5|19447.5|19459.5|19447.5|19451|19439|19
1739289620000|2025-02-11 16:00:20|19459.2|19447.2|19459.5|19447.5|19459.5|19447.5|19458.3|19446.3|0
1739289630000|2025-02-11 16:00:30|19460.5|19448.5|19463.3|19451.3|19463.3|19451.3|19460.5|19448.5|4
1739289640000|2025-02-11 16:00:40|19465.5|19453.5|19459.5|19447.5|19465.5|19453.5|19459.5|19447.5|18
1739289650000|2025-02-11 16:00:50|19458.5|19446.5|19456|19444|19458.5|19446.5|19454.5|19442.5|2
1739289660000|2025-02-11 16:01:00|19454.8|19442.8|19457|19445|19457|19445|19452.3|19440.3|10
1739289670000|2025-02-11 16:01:10|19457.3|19445.3|19461|19449|19461|19449|19457.3|19445.3|1
1739289680000|2025-02-11 16:01:20|19462|19450|19458.5|19446.5|19462|19450|19458.5|19446.5|3
1739289690000|2025-02-11 16:01:30|19458.3|19446.3|19458.3|19446.3|19458.3|19446.3|19458.3|19446.3|0
1739289700000|2025-02-11 16:01:40|19458.5|19446.5|19459.5|19447.5|19461|19449|19458.5|19446.5|6
1739289710000|2025-02-11 16:01:50|19459.8|19447.8|19462|19450|19462|19450|19459.8|19447.8|0
1739289720000|2025-02-11 16:02:00|19460.8|19448.8|19460.8|19448.8|19463.3|19451.3|19460.8|19448.8|3
1739289730000|2025-02-11 16:02:10|19460.7|19448.7|19461|19449|19461|19449|19460.7|19448.7|0
1739289740000|2025-02-11 16:02:20|19459.8|19447.8|19458.5|19446.5|19459.8|19447.8|19458.5|19446.5|2
1739289750000|2025-02-11 16:02:30|19457|19445|19456|19444|19457|19445|19456|19444|1
1739289760000|2025-02-11 16:02:40|19454.8|19442.8|19459.5|19447.5|19464.5|19452.5|19453.5|19441.5|9
1739289770000|2025-02-11 16:02:50|19460.5|19448.5|19457.3|19445.3|19460.7|19448.7|19457.3|19445.3|2
1739289780000|2025-02-11 16:03:00|19457.6|19445.6|19450.7|19438.7|19457.6|19445.6|19450.5|19438.5|7
1739289790000|2025-02-11 16:03:10|19450.5|19438.5|19450.5|19438.5|19450.5|19438.5|19448.5|19436.5|7
1739289800000|2025-02-11 16:03:20|19450.7|19438.7|19450.7|19438.7|19450.7|19438.7|19450.7|19438.7|0
1739289810000|2025-02-11 16:03:30|19448.2|19436.2|19445.7|19433.7|19448.2|19436.2|19445.7|19433.7|9
1739289820000|2025-02-11 16:03:40|19447|19435|19456.4|19444.4|19456.4|19444.4|19447|19435|24
1739289840000|2025-02-11 16:04:00|19455.5|19443.5|19453.9|19441.9|19456.4|19444.4|19453.9|19441.9|1
1739289850000|2025-02-11 16:04:10|19455.2|19443.2|19456.4|19444.4|19457.7|19445.7|19453.9|19441.9|1
1739289860000|2025-02-11 16:04:20|19455.5|19443.5|19455.2|19443.2|19455.5|19443.5|19453.6|19441.6|3
1739289870000|2025-02-11 16:04:30|19460.2|19448.2|19463.9|19451.9|19465.2|19453.2|19460.2|19448.2|10
1739289880000|2025-02-11 16:04:40|19461.4|19449.4|19461.4|19449.4|19463.9|19451.9|19461.4|19449.4|2
1739289890000|2025-02-11 16:04:50|19459.2|19447.2|19458.9|19446.9|19459.2|19447.2|19458.9|19446.9|3
1739289900000|2025-02-11 16:05:00|19456.4|19444.4|19455.2|19443.2|19456.4|19444.4|19455.2|19443.2|5
1739289910000|2025-02-11 16:05:10|19456.4|19444.4|19457|19445|19458|19446|19456.4|19444.4|7
1739289920000|2025-02-11 16:05:20|19456.7|19444.7|19455.2|19443.2|19458|19446|19455.2|19443.2|3
1739289930000|2025-02-11 16:05:30|19455.5|19443.5|19455.5|19443.5|19455.5|19443.5|19455.5|19443.5|11
1739289940000|2025-02-11 16:05:40|19455.2|19443.2|19453.9|19441.9|19455.2|19443.2|19453.9|19441.9|0
1739289950000|2025-02-11 16:05:50|19452.9|19440.9|19455.7|19443.7|19455.7|19443.7|19452.9|19440.9|4
1739289960000|2025-02-11 16:06:00|19458.2|19446.2|19462|19450|19462|19450|19458.2|19446.2|9
1739289970000|2025-02-11 16:06:10|19460.7|19448.7|19460.7|19448.7|19460.7|19448.7|19460.7|19448.7|0
1739289980000|2025-02-11 16:06:20|19458.5|19446.5|19459.5|19447.5|19459.5|19447.5|19458.5|19446.5|4
1739289990000|2025-02-11 16:06:30|19458.9|19446.9|19458.2|19446.2|19458.9|19446.9|19457|19445|0
1739290000000|2025-02-11 16:06:40|19457.9|19445.9|19457|19445|19458.2|19446.2|19457|19445|2
1739290010000|2025-02-11 16:06:50|19455.7|19443.7|19457|19445|19457|19445|19455.7|19443.7|4
1739290020000|2025-02-11 16:07:00|19456|19444|19457|19445|19457|19445|19456|19444|1
1739290030000|2025-02-11 16:07:10|19455.7|19443.7|19457|19445|19457|19445|19455.7|19443.7|4
1739290040000|2025-02-11 16:07:20|19458.2|19446.2|19459.5|19447.5|19459.5|19447.5|19458.2|19446.2|3
1739290050000|2025-02-11 16:07:30|19461|19449|19464.5|19452.5|19467|19455|19460|19448|7
1739290060000|2025-02-11 16:07:40|19463.5|19451.5|19464.7|19452.7|19464.7|19452.7|19463.5|19451.5|1
1739290070000|2025-02-11 16:07:50|||||||||1
1739290080000|2025-02-11 16:08:00|19463.5|19451.5|19463.5|19451.5|19464.7|19452.7|19463.5|19451.5|2
1739290090000|2025-02-11 16:08:10|19462|19450|19462|19450|19462|19450|19460.7|19448.7|4
1739290100000|2025-02-11 16:08:20|19461|19449|19461|19449|19461|19449|19461|19449|0
1739290110000|2025-02-11 16:08:30|19459.1|19447.1|19458.5|19446.5|19459.1|19447.1|19458.5|19446.5|5
1739290130000|2025-02-11 16:08:50|19456.6|19444.6|19456.3|19444.3|19456.6|19444.6|19456.3|19444.3|8
1739290140000|2025-02-11 16:09:00|19458.8|19446.8|19457.5|19445.5|19458.8|19446.8|19457.5|19445.5|11
1739290150000|2025-02-11 16:09:10|19454.1|19442.1|19453.8|19441.8|19454.1|19442.1|19453.8|19441.8|33
1739290160000|2025-02-11 16:09:20|19453.2|19441.2|19453.8|19441.8|19453.8|19441.8|19453.2|19441.2|4
1739290170000|2025-02-11 16:09:30|19451.6|19439.6|19454.1|19442.1|19454.1|19442.1|19451.3|19439.3|3
1739290180000|2025-02-11 16:09:40|19455.3|19443.3|19455.3|19443.3|19457.8|19445.8|19455|19443|4
1739290190000|2025-02-11 16:09:50|19455.6|19443.6|19455.3|19443.3|19456.5|19444.5|19455|19443|0
1739290200000|2025-02-11 16:10:00|19455|19443|19455|19443|19455|19443|19452.5|19440.5|9
1739290210000|2025-02-11 16:10:10|19453.8|19441.8|19456.3|19444.3|19456.3|19444.3|19453.8|19441.8|9
1739290220000|2025-02-11 16:10:20|19457.5|19445.5|19456.3|19444.3|19457.5|19445.5|19456.3|19444.3|10
1739290240000|2025-02-11 16:10:40|19456.5|19444.5|19452.5|19440.5|19456.5|19444.5|19452.5|19440.5|6
1739290250000|2025-02-11 16:10:50|19454|19442|19454|19442|19454|19442|19453.1|19441.1|0
1739290260000|2025-02-11 16:11:00|19456.3|19444.3|19457.5|19445.5|19457.8|19445.8|19456.3|19444.3|7
1739290270000|2025-02-11 16:11:10|19457.8|19445.8|19457.5|19445.5|19460|19448|19457.5|19445.5|0
1739290280000|2025-02-11 16:11:20|19456.5|19444.5|19456.3|19444.3|19456.5|19444.5|19456.3|19444.3|0
1739290290000|2025-02-11 16:11:30|19456|19444|19451.5|19439.5|19456|19444|19451.5|19439.5|3
1739290300000|2025-02-11 16:11:40|||||||||1
1739290310000|2025-02-11 16:11:50|19453.8|19441.8|19452.5|19440.5|19453.8|19441.8|19452.5|19440.5|2
1739290320000|2025-02-11 16:12:00|19453.8|19441.8|19454|19442|19455|19443|19453.8|19441.8|4
1739290330000|2025-02-11 16:12:10|19452.5|19440.5|19452.8|19440.8|19452.8|19440.8|19452.5|19440.5|0
1739290340000|2025-02-11 16:12:20|19452.5|19440.5|19454|19442|19454|19442|19452.5|19440.5|2
1739290350000|2025-02-11 16:12:30|19453.8|19441.8|19452.8|19440.8|19453.8|19441.8|19452.8|19440.8|12
1739290370000|2025-02-11 16:12:50|19451.5|19439.5|19451.3|19439.3|19451.5|19439.5|19451.3|19439.3|1
1739290380000|2025-02-11 16:13:00|19451|19439|19441.3|19429.3|19451|19439|19441|19429|29
1739290390000|2025-02-11 16:13:10|19441|19429|19438.8|19426.8|19441|19429|19438.8|19426.8|4
1739290400000|2025-02-11 16:13:20|19438.7|19426.7|19439|19427|19439|19427|19438.7|19426.7|0
1739290410000|2025-02-11 16:13:30|19442.5|19430.5|19437.1|19425.1|19442.5|19430.5|19437.1|19425.1|20
1739290420000|2025-02-11 16:13:40|19436.5|19424.5|19434.3|19422.3|19436.5|19424.5|19432.1|19420.1|10
1739290430000|2025-02-11 16:13:50|19429.6|19417.6|19429|19417|19429.6|19417.6|19429|19417|7
1739290440000|2025-02-11 16:14:00|19429.3|19417.3|19427.1|19415.1|19429.3|19417.3|19427.1|19415.1|10
1739290450000|2025-02-11 16:14:10|19422.4|19410.4|19420.6|19408.6|19422.4|19410.4|19417.1|19405.1|10
1739290460000|2025-02-11 16:14:20|19419.3|19407.3|19427.4|19415.4|19427.4|19415.4|19419.3|19407.3|15
1739290470000|2025-02-11 16:14:30|19427.1|19415.1|19427.1|19415.1|19428.6|19416.6|19427.1|19415.1|4
1739290480000|2025-02-11 16:14:40|19426.1|19414.1|19426.1|19414.1|19426.1|19414.1|19426.1|19414.1|0
1739290490000|2025-02-11 16:14:50|19427.1|19415.1|19427.1|19415.1|19427.1|19415.1|19427.1|19415.1|0
1739290500000|2025-02-11 16:15:00|19427.4|19415.4|19423.6|19411.6|19427.4|19415.4|19423.6|19411.6|6
1739290510000|2025-02-11 16:15:10|19422.4|19410.4|19427.1|19415.1|19427.1|19415.1|19422.4|19410.4|15
1739290520000|2025-02-11 16:15:20|19426.1|19414.1|19424.6|19412.6|19427.1|19415.1|19424.6|19412.6|4
1739290530000|2025-02-11 16:15:30|19423.6|19411.6|19427.1|19415.1|19427.1|19415.1|19423.6|19411.6|8
1739290540000|2025-02-11 16:15:40|19428.6|19416.6|19429.9|19417.9|19429.9|19417.9|19428.6|19416.6|9
1739290550000|2025-02-11 16:15:50|19429.6|19417.6|19432.6|19420.6|19432.6|19420.6|19429.6|19417.6|9
1739290560000|2025-02-11 16:16:00|19431.7|19419.7|19439.9|19427.9|19439.9|19427.9|19431.7|19419.7|15
1739290570000|2025-02-11 16:16:10|19440.1|19428.1|19442.6|19430.6|19442.6|19430.6|19440.1|19428.1|1
1739290580000|2025-02-11 16:16:20|19445.1|19433.1|19442.4|19430.4|19446.4|19434.4|19442.4|19430.4|4
1739290590000|2025-02-11 16:16:30|19440.1|19428.1|19442.6|19430.6|19442.6|19430.6|19440.1|19428.1|5
1739290600000|2025-02-11 16:16:40|19441.7|19429.7|19444.2|19432.2|19444.2|19432.2|19441.1|19429.1|10
1739290610000|2025-02-11 16:16:50|19445.1|19433.1|19445.1|19433.1|19445.1|19433.1|19442.6|19430.6|2
1739290620000|2025-02-11 16:17:00|19444.9|19432.9|19442.6|19430.6|19444.9|19432.9|19442.6|19430.6|0
1739290630000|2025-02-11 16:17:10|19440.1|19428.1|19440.1|19428.1|19440.1|19428.1|19440.1|19428.1|5
1739290640000|2025-02-11 16:17:20|||||||||3
1739290660000|2025-02-11 16:17:40|19445.1|19433.1|19451.1|19439.1|19452.1|19440.1|19445.1|19433.1|25
1739290670000|2025-02-11 16:17:50|19452.1|19440.1|19443.6|19431.6|19452.1|19440.1|19443.6|19431.6|6
1739290680000|2025-02-11 16:18:00|19441.1|19429.1|19438.6|19426.6|19441.1|19429.1|19438.6|19426.6|1
1739290690000|2025-02-11 16:18:10|19439.6|19427.6|19438.6|19426.6|19439.8|19427.8|19438.6|19426.6|2
1739290700000|2025-02-11 16:18:20|19436.1|19424.1|19433.9|19421.9|19437.3|19425.3|19433.6|19421.6|5
1739290720000|2025-02-11 16:18:40|19431.7|19419.7|19430.1|19418.1|19431.7|19419.7|19430.1|19418.1|15
1739290730000|2025-02-11 16:18:50|19429.2|19417.2|19430.1|19418.1|19430.1|19418.1|19427.6|19415.6|10
1739290740000|2025-02-11 16:19:00|19432.1|19420.1|19432.3|19420.3|19432.6|19420.6|19431.1|19419.1|29
1739290750000|2025-02-11 16:19:10|19432.9|19420.9|19436.1|19424.1|19436.1|19424.1|19432.9|19420.9|4
1739290760000|2025-02-11 16:19:20|19437.3|19425.3|19442.6|19430.6|19443.6|19431.6|19436.1|19424.1|12
1739290770000|2025-02-11 16:19:30|19441.6|19429.6|19440.1|19428.1|19441.6|19429.6|19440.1|19428.1|1
1739290780000|2025-02-11 16:19:40|||||||||1
1739290790000|2025-02-11 16:19:50|19439.6|19427.6|19438.6|19426.6|19439.6|19427.6|19438.6|19426.6|5
1739290800000|2025-02-11 16:20:00|19439.1|19427.1|19448.6|19436.6|19448.6|19436.6|19439.1|19427.1|26
1739290810000|2025-02-11 16:20:10|19448.9|19436.9|19445.1|19433.1|19449.1|19437.1|19445.1|19433.1|3
1739290820000|2025-02-11 16:20:20|19446.1|19434.1|19446.6|19434.6|19447.6|19435.6|19446.1|19434.1|5
1739290830000|2025-02-11 16:20:30|19447.6|19435.6|19443.6|19431.6|19447.6|19435.6|19443.6|19431.6|3
1739290840000|2025-02-11 16:20:40|19443.9|19431.9|19451.1|19439.1|19451.1|19439.1|19443.9|19431.9|13
1739290850000|2025-02-11 16:20:50|19452.3|19440.3|19456.1|19444.1|19456.1|19444.1|19452.3|19440.3|9
1739290860000|2025-02-11 16:21:00|19465.5|19453.5|19465.8|19453.8|19469.8|19457.8|19465.5|19453.5|20
1739290870000|2025-02-11 16:21:10|19465.5|19453.5|19462.6|19450.6|19465.5|19453.5|19462.6|19450.6|8
1739290880000|2025-02-11 16:21:20|19463.6|19451.6|19463.6|19451.6|19464.1|19452.1|19462.6|19450.6|2
1739290890000|2025-02-11 16:21:30|19462.6|19450.6|19458.6|19446.6|19464.5|19452.5|19458.6|19446.6|4
1739290900000|2025-02-11 16:21:40|19456.1|19444.1|19466.8|19454.8|19466.8|19454.8|19456.1|19444.1|10
1739290910000|2025-02-11 16:21:50|19468.7|19456.7|19465.5|19453.5|19469.3|19457.3|19465.5|19453.5|5
1739290920000|2025-02-11 16:22:00|19468|19456|19465.5|19453.5|19468|19456|19465.5|19453.5|6
1739290930000|2025-02-11 16:22:10|19464.5|19452.5|19468|19456|19468|19456|19464.3|19452.3|4
1739290940000|2025-02-11 16:22:20|19474|19462|19478|19466|19478|19466|19472.7|19460.7|21
1739290950000|2025-02-11 16:22:30|19476.1|19464.1|19478|19466|19480.5|19468.5|19472|19460|22
1739290960000|2025-02-11 16:22:40|19480.5|19468.5|19480.5|19468.5|19480.5|19468.5|19475.5|19463.5|9
1739290970000|2025-02-11 16:22:50|19479.3|19467.3|19483|19471|19485.5|19473.5|19479.3|19467.3|13
1739290980000|2025-02-11 16:23:00|19482.7|19470.7|19484.5|19472.5|19484.5|19472.5|19482|19470|2
1739290990000|2025-02-11 16:23:10|19483.6|19471.6|19490.5|19478.5|19490.5|19478.5|19483.6|19471.6|14
1739291000000|2025-02-11 16:23:20|19493|19481|19489.9|19477.9|19495.9|19483.9|19489.9|19477.9|16
1739291010000|2025-02-11 16:23:30|19489.7|19477.7|19482.4|19470.4|19489.7|19477.7|19482.4|19470.4|6
1739291020000|2025-02-11 16:23:40|19479.9|19467.9|19490.5|19478.5|19493|19481|19479.9|19467.9|13
1739291030000|2025-02-11 16:23:50|19492.7|19480.7|19493|19481|19493|19481|19492.7|19480.7|6
1739291040000|2025-02-11 16:24:00|19492.4|19480.4|19483.3|19471.3|19492.4|19480.4|19483.3|19471.3|9
1739291050000|2025-02-11 16:24:10|19488|19476|19485.5|19473.5|19488|19476|19485.5|19473.5|8
1739291060000|2025-02-11 16:24:20|19483|19471|19486.8|19474.8|19487|19475|19483|19471|9
1739291070000|2025-02-11 16:24:30|19486.5|19474.5|19488|19476|19488|19476|19486.5|19474.5|10
1739291080000|2025-02-11 16:24:40|19490.5|19478.5|19486.7|19474.7|19490.5|19478.5|19486.7|19474.7|2
1739291090000|2025-02-11 16:24:50|19488|19476|19491.7|19479.7|19493|19481|19488|19476|15
1739291100000|2025-02-11 16:25:00|19491.5|19479.5|19493|19481|19494.2|19482.2|19491.5|19479.5|5
1739291110000|2025-02-11 16:25:10|19494.2|19482.2|19491.5|19479.5|19494.2|19482.2|19491.5|19479.5|10
1739291120000|2025-02-11 16:25:20|19490.9|19478.9|19487.7|19475.7|19490.9|19478.9|19487.4|19475.4|4
1739291130000|2025-02-11 16:25:30|19487.4|19475.4|19487.7|19475.7|19489|19477|19487.4|19475.4|18
1739291140000|2025-02-11 16:25:40|19487.4|19475.4|19487.4|19475.4|19487.4|19475.4|19487.4|19475.4|2
1739291150000|2025-02-11 16:25:50|19486.5|19474.5|19488.7|19476.7|19488.7|19476.7|19486.5|19474.5|1
1739291160000|2025-02-11 16:26:00|19489|19477|19491.5|19479.5|19491.5|19479.5|19487.7|19475.7|9
1739291170000|2025-02-11 16:26:10|19489.9|19477.9|19494|19482|19494|19482|19489.9|19477.9|9
1739291180000|2025-02-11 16:26:20|19493|19481|19498|19486|19501.5|19489.5|19493|19481|22
1739291190000|2025-02-11 16:26:30|19499.2|19487.2|19504|19492|19506.5|19494.5|19499.2|19487.2|18
1739291200000|2025-02-11 16:26:40|19503|19491|19497.4|19485.4|19505.2|19493.2|19492.4|19480.4|10
1739291210000|2025-02-11 16:26:50|19496.5|19484.5|19499.9|19487.9|19500.9|19488.9|19492.4|19480.4|8
1739291220000|2025-02-11 16:27:00|19499|19487|19495.6|19483.6|19499.9|19487.9|19493.4|19481.4|14
1739291230000|2025-02-11 16:27:10|19495.3|19483.3|19488|19476|19495.3|19483.3|19486.5|19474.5|7
1739291240000|2025-02-11 16:27:20|19487.4|19475.4|19497.4|19485.4|19499.9|19487.9|19487.4|19475.4|9
1739291250000|2025-02-11 16:27:30|19494.9|19482.9|19493.7|19481.7|19494.9|19482.9|19489.9|19477.9|6
1739291260000|2025-02-11 16:27:40|19492.4|19480.4|19491.2|19479.2|19492.4|19480.4|19491.2|19479.2|0
1739291270000|2025-02-11 16:27:50|19493.4|19481.4|19493.4|19481.4|19493.7|19481.7|19493.4|19481.4|4
1739291280000|2025-02-11 16:28:00|19492.4|19480.4|19494.9|19482.9|19495.9|19483.9|19492.4|19480.4|15
1739291290000|2025-02-11 16:28:10|19492.4|19480.4|19490.9|19478.9|19492.4|19480.4|19490.9|19478.9|3
1739291300000|2025-02-11 16:28:20|19491.5|19479.5|19491.5|19479.5|19491.5|19479.5|19491.5|19479.5|3
1739291310000|2025-02-11 16:28:30|19491.4|19479.4|19490.9|19478.9|19491.4|19479.4|19490.9|19478.9|2
1739291320000|2025-02-11 16:28:40|19491.4|19479.4|19494.9|19482.9|19494.9|19482.9|19491.4|19479.4|7
1739291330000|2025-02-11 16:28:50|19493.9|19481.9|19494.6|19482.6|19494.6|19482.6|19493.7|19481.7|0
1739291340000|2025-02-11 16:29:00|19495.5|19483.5|19498.4|19486.4|19501.9|19489.9|19495.5|19483.5|11
1739291350000|2025-02-11 16:29:10|19502.1|19490.1|19501.9|19489.9|19502.1|19490.1|19500.9|19488.9|1
1739291360000|2025-02-11 16:29:20|19500.9|19488.9|19497.4|19485.4|19500.9|19488.9|19497.4|19485.4|2
1739291370000|2025-02-11 16:29:30|19497.1|19485.1|19493.1|19481.1|19497.1|19485.1|19493.1|19481.1|2
1739291380000|2025-02-11 16:29:40|19494.9|19482.9|19494.4|19482.4|19495.3|19483.3|19494.4|19482.4|6
1739291390000|2025-02-11 16:29:50|19494.3|19482.3|19498.4|19486.4|19498.4|19486.4|19494.3|19482.3|3
1739291400000|2025-02-11 16:30:00|19500.9|19488.9|19502.1|19490.1|19502.4|19490.4|19499.9|19487.9|3
1739291410000|2025-02-11 16:30:10|19501.2|19489.2|19503.7|19491.7|19503.7|19491.7|19501.2|19489.2|8
1739291420000|2025-02-11 16:30:20|19498.9|19486.9|19503.7|19491.7|19503.7|19491.7|19496.4|19484.4|17
1739291430000|2025-02-11 16:30:30|19502.4|19490.4|19500.2|19488.2|19502.4|19490.4|19500.2|19488.2|0
1739291440000|2025-02-11 16:30:40|19501.4|19489.4|19497.4|19485.4|19501.4|19489.4|19497.4|19485.4|1
1739291450000|2025-02-11 16:30:50|19494.9|19482.9|19489.9|19477.9|19494.9|19482.9|19489.9|19477.9|4
1739291460000|2025-02-11 16:31:00|19488.9|19476.9|19478.9|19466.9|19488.9|19476.9|19478.9|19466.9|8
1739291470000|2025-02-11 16:31:10|19478.4|19466.4|19476.4|19464.4|19480.2|19468.2|19475.5|19463.5|25
1739291480000|2025-02-11 16:31:20|19477.4|19465.4|19478.9|19466.9|19479.2|19467.2|19477.4|19465.4|7
1739291490000|2025-02-11 16:31:30|19478.7|19466.7|19483|19471|19483|19471|19478.7|19466.7|3
1739291500000|2025-02-11 16:31:40|19482.4|19470.4|19481.4|19469.4|19482.7|19470.7|19481.4|19469.4|0
1739291510000|2025-02-11 16:31:50|19482|19470|19481.4|19469.4|19483.9|19471.9|19481.4|19469.4|2
1739291520000|2025-02-11 16:32:00|19482.4|19470.4|19488.8|19476.8|19489.8|19477.8|19478|19466|21
1739291530000|2025-02-11 16:32:10|19493|19481|19492.8|19480.8|19495.1|19483.1|19492.8|19480.8|8
1739291540000|2025-02-11 16:32:20|19493.8|19481.8|19493.8|19481.8|19493.8|19481.8|19493.8|19481.8|2
1739291570000|2025-02-11 16:32:50|||||||||2
1739291580000|2025-02-11 16:33:00|19496.3|19484.3|19498|19486|19498|19486|19494.1|19482.1|11
1739291590000|2025-02-11 16:33:10|19499.1|19487.1|19501.3|19489.3|19501.6|19489.6|19499.1|19487.1|4
1739291600000|2025-02-11 16:33:20|19500|19488|19501.3|19489.3|19501.3|19489.3|19499.1|19487.1|0
1739291610000|2025-02-11 16:33:30|19500.3|19488.3|19499.1|19487.1|19500.3|19488.3|19499.1|19487.1|2
1739291630000|2025-02-11 16:33:50|19497.5|19485.5|19501.3|19489.3|19501.3|19489.3|19494.1|19482.1|7
1739291640000|2025-02-11 16:34:00|19500.3|19488.3|19498.8|19486.8|19500.3|19488.3|19498.8|19486.8|1
1739291650000|2025-02-11 16:34:10|19497.8|19485.8|19505|19493|19505|19493|19496.3|19484.3|2
1739291660000|2025-02-11 16:34:20|19507.5|19495.5|19506|19494|19507.5|19495.5|19501.6|19489.6|12
1739291670000|2025-02-11 16:34:30|19505|19493|19512.1|19500.1|19517.3|19505.3|19501.6|19489.6|33
1739291680000|2025-02-11 16:34:40|19511.2|19499.2|19510.9|19498.9|19511.2|19499.2|19510.9|19498.9|0
1739291690000|2025-02-11 16:34:50|19513.4|19501.4|19510.9|19498.9|19513.4|19501.4|19510.9|19498.9|25
1739291700000|2025-02-11 16:35:00|19509.6|19497.6|19501.6|19489.6|19509.6|19497.6|19501.6|19489.6|10
1739291710000|2025-02-11 16:35:10|19501.3|19489.3|19499.1|19487.1|19501.6|19489.6|19499.1|19487.1|1
1739291720000|2025-02-11 16:35:20|||||||||2
1739291730000|2025-02-11 16:35:30|19497.8|19485.8|19495.3|19483.3|19497.8|19485.8|19495.3|19483.3|8
1739291740000|2025-02-11 16:35:40|19497.5|19485.5|19499.1|19487.1|19499.5|19487.5|19497.5|19485.5|10
1739291750000|2025-02-11 16:35:50|19500|19488|19504.1|19492.1|19504.3|19492.3|19500|19488|18
1739291760000|2025-02-11 16:36:00|19502.5|19490.5|19499.1|19487.1|19502.8|19490.8|19499.1|19487.1|3
1739291770000|2025-02-11 16:36:10|19498.8|19486.8|19497.8|19485.8|19498.8|19486.8|19497.8|19485.8|0
1739291780000|2025-02-11 16:36:20|19496.6|19484.6|19495|19483|19496.6|19484.6|19495|19483|6
1739291790000|2025-02-11 16:36:30|19494.1|19482.1|19495|19483|19495|19483|19494.1|19482.1|0
1739291800000|2025-02-11 16:36:40|19494.1|19482.1|19493.5|19481.5|19495|19483|19493.5|19481.5|3
1739291810000|2025-02-11 16:36:50|19492.5|19480.5|19491|19479|19493.5|19481.5|19491|19479|8
1739291820000|2025-02-11 16:37:00|19489.5|19477.5|19487|19475|19489.5|19477.5|19485|19473|6
1739291830000|2025-02-11 16:37:10|19487.2|19475.2|19487|19475|19487.2|19475.2|19487|19475|4
1739291840000|2025-02-11 16:37:20|||||||||1
1739291850000|2025-02-11 16:37:30|19486.4|19474.4|19482|19470|19486.4|19474.4|19482|19470|6
1739291880000|2025-02-11 16:38:00|19483.9|19471.9|19483.5|19471.5|19483.9|19471.9|19483.5|19471.5|6
1739291890000|2025-02-11 16:38:10|||||||||1
1739291900000|2025-02-11 16:38:20|19480.6|19468.6|19480|19468|19482.5|19470.5|19480|19468|7
1739291910000|2025-02-11 16:38:30|19482.5|19470.5|19476.5|19464.5|19482.5|19470.5|19475|19463|10
1739291920000|2025-02-11 16:38:40|19476|19464|19477.5|19465.5|19477.5|19465.5|19476|19464|1
1739291930000|2025-02-11 16:38:50|19477.8|19465.8|19476|19464|19477.8|19465.8|19476|19464|2
1739291940000|2025-02-11 16:39:00|19475|19463|19476|19464|19476|19464|19475|19463|0
1739291950000|2025-02-11 16:39:10|19477.2|19465.2|19476|19464|19477.2|19465.2|19476|19464|1
1739291960000|2025-02-11 16:39:20|19475|19463|19478.2|19466.2|19478.2|19466.2|19473.5|19461.5|1
1739291980000|2025-02-11 16:39:40|19477.2|19465.2|19477.2|19465.2|19477.2|19465.2|19475.4|19463.4|3
1739291990000|2025-02-11 16:39:50|19477|19465|19488.5|19476.5|19488.5|19476.5|19477|19465|10
1739292000000|2025-02-11 16:40:00|19488.2|19476.2|19489.4|19477.4|19491|19479|19487.9|19475.9|11
1739292010000|2025-02-11 16:40:10|19489.7|19477.7|19483.5|19471.5|19493.5|19481.5|19483.5|19471.5|5
1739292020000|2025-02-11 16:40:20|19483.2|19471.2|19484.7|19472.7|19484.7|19472.7|19482.9|19470.9|0
1739292030000|2025-02-11 16:40:30|19483.8|19471.8|19483.2|19471.2|19483.8|19471.8|19483.2|19471.2|1
1739292040000|2025-02-11 16:40:40|19483.5|19471.5|19488.5|19476.5|19489|19477|19483.5|19471.5|7
1739292050000|2025-02-11 16:40:50|19486.9|19474.9|19486|19474|19486.9|19474.9|19486|19474|2
1739292060000|2025-02-11 16:41:00|19485|19473|19483.5|19471.5|19485|19473|19483.5|19471.5|0
1739292070000|2025-02-11 16:41:10|19484.4|19472.4|19486.5|19474.5|19486.5|19474.5|19484.4|19472.4|4
1739292080000|2025-02-11 16:41:20|19486|19474|19487.5|19475.5|19487.5|19475.5|19486|19474|0
1739292100000|2025-02-11 16:41:40|19488.1|19476.1|19491.5|19479.5|19491.5|19479.5|19488.1|19476.1|5
1739292110000|2025-02-11 16:41:50|19490.6|19478.6|19490|19478|19490.6|19478.6|19490|19478|0
1739292120000|2025-02-11 16:42:00|19489|19477|19492.2|19480.2|19492.2|19480.2|19489|19477|5
1739292130000|2025-02-11 16:42:10|19491|19479|19499.4|19487.4|19501|19489|19491|19479|18
1739292140000|2025-02-11 16:42:20|19498.5|19486.5|19497.5|19485.5|19498.5|19486.5|19497.2|19485.2|4
1739292150000|2025-02-11 16:42:30|19498.7|19486.7|19499|19487|19499|19487|19498.7|19486.7|1
1739292160000|2025-02-11 16:42:40|19500|19488|19497.2|19485.2|19500|19488|19497.2|19485.2|3
1739292170000|2025-02-11 16:42:50|19498.1|19486.1|19508.5|19496.5|19509.4|19497.4|19498.1|19486.1|7
1739292180000|2025-02-11 16:43:00|19511|19499|19508.5|19496.5|19511|19499|19508.5|19496.5|0
1739292190000|2025-02-11 16:43:10|19511|19499|19508.5|19496.5|19511|19499|19506.5|19494.5|11
1739292200000|2025-02-11 16:43:20|19508.7|19496.7|19509.7|19497.7|19509.7|19497.7|19508.5|19496.5|2
1739292210000|2025-02-11 16:43:30|19508.5|19496.5|19505|19493|19508.7|19496.7|19503.7|19491.7|11
1739292220000|2025-02-11 16:43:40|19508.5|19496.5|19514.7|19502.7|19514.7|19502.7|19507.5|19495.5|14
1739292230000|2025-02-11 16:43:50|19508.7|19496.7|19506.2|19494.2|19508.7|19496.7|19506.2|19494.2|5
1739292240000|2025-02-11 16:44:00|19506|19494|19509.7|19497.7|19511|19499|19506|19494|3
1739292250000|2025-02-11 16:44:10|19511|19499|19511|19499|19511|19499|19511|19499|1
1739292260000|2025-02-11 16:44:20|19510.7|19498.7|19508.5|19496.5|19511|19499|19508.5|19496.5|2
1739292270000|2025-02-11 16:44:30|19508.2|19496.2|19510.4|19498.4|19510.7|19498.7|19506.9|19494.9|3
1739292280000|2025-02-11 16:44:40|19510.7|19498.7|19513.5|19501.5|19513.5|19501.5|19510.7|19498.7|1
1739292290000|2025-02-11 16:44:50|19512.9|19500.9|19506.9|19494.9|19512.9|19500.9|19506.9|19494.9|2
1739292300000|2025-02-11 16:45:00|19506|19494|19508.2|19496.2|19510.7|19498.7|19506|19494|2
1739292310000|2025-02-11 16:45:10|19506|19494|19505.4|19493.4|19508.2|19496.2|19505.4|19493.4|5
1739292320000|2025-02-11 16:45:20|19507.9|19495.9|19506|19494|19507.9|19495.9|19506|19494|4
1739292340000|2025-02-11 16:45:40|19505.9|19493.9|19507.9|19495.9|19507.9|19495.9|19505.9|19493.9|0
1739292350000|2025-02-11 16:45:50|||||||||11
1739292360000|2025-02-11 16:46:00|19507.6|19495.6|19509.1|19497.1|19509.1|19497.1|19507.6|19495.6|0
1739292370000|2025-02-11 16:46:10|19507.9|19495.9|19506.6|19494.6|19507.9|19495.9|19506.6|19494.6|1
1739292380000|2025-02-11 16:46:20|19508.9|19496.9|19509.1|19497.1|19509.1|19497.1|19508.9|19496.9|3
1739292390000|2025-02-11 16:46:30|19511.6|19499.6|19511.6|19499.6|19511.6|19499.6|19511.6|19499.6|2
1739292400000|2025-02-11 16:46:40|19511.4|19499.4|19512.9|19500.9|19513.9|19501.9|19511.4|19499.4|8
1739292410000|2025-02-11 16:46:50|19512.3|19500.3|19510.4|19498.4|19512.3|19500.3|19510.4|19498.4|0
1739292420000|2025-02-11 16:47:00|19509.4|19497.4|19507.9|19495.9|19509.4|19497.4|19507.9|19495.9|1
1739292430000|2025-02-11 16:47:10|19507.3|19495.3|19503.8|19491.8|19507.3|19495.3|19502.9|19490.9|3
1739292440000|2025-02-11 16:47:20|19505.4|19493.4|19507.9|19495.9|19507.9|19495.9|19505.4|19493.4|3
1739292450000|2025-02-11 16:47:30|19506.6|19494.6|19501.3|19489.3|19506.6|19494.6|19501.3|19489.3|1
1739292460000|2025-02-11 16:47:40|19501.6|19489.6|19493.8|19481.8|19501.6|19489.6|19492.9|19480.9|2
1739292470000|2025-02-11 16:47:50|19492.9|19480.9|19494.8|19482.8|19496.3|19484.3|19492.9|19480.9|7
1739292480000|2025-02-11 16:48:00|19495.1|19483.1|19495.4|19483.4|19498.8|19486.8|19495.1|19483.1|7
1739292490000|2025-02-11 16:48:10|19496.3|19484.3|19497.3|19485.3|19498.8|19486.8|19493.8|19481.8|2
1739292510000|2025-02-11 16:48:30|||||||||1
1739292520000|2025-02-11 16:48:40|19495.4|19483.4|19494.8|19482.8|19495.4|19483.4|19494.8|19482.8|0
1739292540000|2025-02-11 16:49:00|19495.4|19483.4|19498.6|19486.6|19498.6|19486.6|19495.4|19483.4|2
1739292550000|2025-02-11 16:49:10|19497.3|19485.3|19497.3|19485.3|19498.3|19486.3|19496.3|19484.3|4
1739292560000|2025-02-11 16:49:20|19496.3|19484.3|19494.8|19482.8|19496.3|19484.3|19494.8|19482.8|0
1739292570000|2025-02-11 16:49:30|19495.1|19483.1|19493.8|19481.8|19495.4|19483.4|19493.8|19481.8|3
1739292580000|2025-02-11 16:49:40|19492.6|19480.6|19492.9|19480.9|19492.9|19480.9|19492.3|19480.3|7
1739292590000|2025-02-11 16:49:50|19492.3|19480.3|19490.4|19478.4|19492.3|19480.3|19490.1|19478.1|3
1739292600000|2025-02-11 16:50:00|19493.3|19481.3|19495.4|19483.4|19495.4|19483.4|19493.3|19481.3|1
1739292610000|2025-02-11 16:50:10|19492.9|19480.9|19494.8|19482.8|19494.8|19482.8|19492.9|19480.9|5
1739292620000|2025-02-11 16:50:20|19495.1|19483.1|19505.4|19493.4|19505.4|19493.4|19495.1|19483.1|9
1739292630000|2025-02-11 16:50:30|19503.8|19491.8|19500.4|19488.4|19503.8|19491.8|19499.1|19487.1|9
1739292640000|2025-02-11 16:50:40|19499.4|19487.4|19498.8|19486.8|19499.4|19487.4|19498.8|19486.8|6
1739292650000|2025-02-11 16:50:50|19497.9|19485.9|19493.1|19481.1|19498.8|19486.8|19492.9|19480.9|5
1739292660000|2025-02-11 16:51:00|19492.5|19480.5|19494.4|19482.4|19495.4|19483.4|19490.9|19478.9|3
1739292670000|2025-02-11 16:51:10|19493.4|19481.4|19492.9|19480.9|19493.4|19481.4|19492.9|19480.9|2
1739292680000|2025-02-11 16:51:20|19491.9|19479.9|19491.9|19479.9|19491.9|19479.9|19490.9|19478.9|0
1739292690000|2025-02-11 16:51:30|19493.1|19481.1|19495.4|19483.4|19495.4|19483.4|19493.1|19481.1|3
1739292700000|2025-02-11 16:51:40|19495.6|19483.6|19496.9|19484.9|19497.9|19485.9|19495.6|19483.6|0
1739292710000|2025-02-11 16:51:50|19496.6|19484.6|19507.9|19495.9|19507.9|19495.9|19496.6|19484.6|7
1739292720000|2025-02-11 16:52:00|19508.4|19496.4|19510.6|19498.6|19510.6|19498.6|19508.4|19496.4|6
1739292730000|2025-02-11 16:52:10|19513.1|19501.1|19507.9|19495.9|19513.1|19501.1|19505.1|19493.1|26
1739292740000|2025-02-11 16:52:20|19503.4|19491.4|19503.4|19491.4|19505.4|19493.4|19503.4|19491.4|2
1739292750000|2025-02-11 16:52:30|19504.4|19492.4|19505.4|19493.4|19505.4|19493.4|19504.4|19492.4|0
1739292760000|2025-02-11 16:52:40|19504.4|19492.4|19504.4|19492.4|19504.4|19492.4|19504.4|19492.4|0
1739292770000|2025-02-11 16:52:50|19505.6|19493.6|19505.6|19493.6|19505.6|19493.6|19505.6|19493.6|1
1739292780000|2025-02-11 16:53:00|19502.8|19490.8|19500.6|19488.6|19502.8|19490.8|19500.3|19488.3|3
1739292790000|2025-02-11 16:53:10|19500.9|19488.9|19500.3|19488.3|19500.9|19488.9|19500.3|19488.3|0
1739292810000|2025-02-11 16:53:30|19496.9|19484.9|19495.3|19483.3|19496.9|19484.9|19495.3|19483.3|2
1739292820000|2025-02-11 16:53:40|19495.6|19483.6|19495.3|19483.3|19495.6|19483.6|19494.4|19482.4|4
1739292830000|2025-02-11 16:53:50|19495.6|19483.6|19495.3|19483.3|19496.6|19484.6|19495.3|19483.3|0
1739292840000|2025-02-11 16:54:00|19494.4|19482.4|19494.4|19482.4|19494.4|19482.4|19494.4|19482.4|0
1739292850000|2025-02-11 16:54:10|19496.3|19484.3|19495.6|19483.6|19496.3|19484.3|19495.6|19483.6|3
1739292860000|2025-02-11 16:54:20|19495.3|19483.3|19495.3|19483.3|19495.3|19483.3|19495.3|19483.3|0
1739292870000|2025-02-11 16:54:30|19496.6|19484.6|19495.6|19483.6|19496.6|19484.6|19495.6|19483.6|4
1739292880000|2025-02-11 16:54:40|19495.3|19483.3|19488.1|19476.1|19495.3|19483.3|19485.3|19473.3|17
1739292890000|2025-02-11 16:54:50|19487.8|19475.8|19487.8|19475.8|19488.4|19476.4|19487.8|19475.8|1
1739292900000|2025-02-11 16:55:00|19488.1|19476.1|19491.3|19479.3|19492.8|19480.8|19488.1|19476.1|4
1739292910000|2025-02-11 16:55:10|19491.6|19479.6|19491.9|19479.9|19491.9|19479.9|19491.6|19479.6|5
1739292920000|2025-02-11 16:55:20|19488|19476|19494.4|19482.4|19495.3|19483.3|19485.9|19473.9|34
1739292930000|2025-02-11 16:55:30|19495.3|19483.3|19496.3|19484.3|19496.3|19484.3|19495.3|19483.3|3
1739292940000|2025-02-11 16:55:40|19496.6|19484.6|19499.4|19487.4|19499.4|19487.4|19496.6|19484.6|1
1739292950000|2025-02-11 16:55:50|19499.1|19487.1|19496.9|19484.9|19499.1|19487.1|19496.9|19484.9|1
1739292960000|2025-02-11 16:56:00|19497.8|19485.8|19502.8|19490.8|19502.8|19490.8|19497.8|19485.8|2
1739292970000|2025-02-11 16:56:10|19504.8|19492.8|19503.8|19491.8|19505.3|19493.3|19503.8|19491.8|7
1739292980000|2025-02-11 16:56:20|19501.3|19489.3|19498.1|19486.1|19501.3|19489.3|19498.1|19486.1|9
1739292990000|2025-02-11 16:56:30|19499.1|19487.1|19500.6|19488.6|19500.6|19488.6|19499.1|19487.1|1
1739293000000|2025-02-11 16:56:40|19506.9|19494.9|19511.9|19499.9|19511.9|19499.9|19506.9|19494.9|6
1739293010000|2025-02-11 16:56:50|19512.8|19500.8|19513.1|19501.1|19513.1|19501.1|19512.8|19500.8|1
1739293020000|2025-02-11 16:57:00|19512.1|19500.1|19505.9|19493.9|19513.1|19501.1|19505.9|19493.9|5
1739293030000|2025-02-11 16:57:10|19505.3|19493.3|19505.3|19493.3|19505.3|19493.3|19505.3|19493.3|0
1739293040000|2025-02-11 16:57:20|19504.4|19492.4|19501.9|19489.9|19504.4|19492.4|19501.9|19489.9|2
1739293050000|2025-02-11 16:57:30|19500.3|19488.3|19500.3|19488.3|19500.3|19488.3|19500.3|19488.3|4
1739293060000|2025-02-11 16:57:40|19499.4|19487.4|19497.8|19485.8|19499.4|19487.4|19496.9|19484.9|2
1739293070000|2025-02-11 16:57:50|19498.1|19486.1|19498.4|19486.4|19498.4|19486.4|19498.1|19486.1|0
1739293080000|2025-02-11 16:58:00|19498.1|19486.1|19498.1|19486.1|19498.1|19486.1|19497.8|19485.8|0
1739293090000|2025-02-11 16:58:10|19498.4|19486.4|19490.6|19478.6|19498.4|19486.4|19490.6|19478.6|4
1739293100000|2025-02-11 16:58:20|19490.9|19478.9|19492.8|19480.8|19493.8|19481.8|19490.6|19478.6|4
1739293120000|2025-02-11 16:58:40|19490.3|19478.3|19488.1|19476.1|19490.3|19478.3|19488.1|19476.1|10
1739293130000|2025-02-11 16:58:50|19486.6|19474.6|19485.3|19473.3|19486.6|19474.6|19479.3|19467.3|7
1739293140000|2025-02-11 16:59:00|19481.6|19469.6|19483.1|19471.1|19484.3|19472.3|19480.9|19468.9|21
1739293150000|2025-02-11 16:59:10|19484.1|19472.1|19487.8|19475.8|19487.8|19475.8|19484.1|19472.1|3
1739293160000|2025-02-11 16:59:20|19486.6|19474.6|19485.3|19473.3|19486.6|19474.6|19485.3|19473.3|5
1739293170000|2025-02-11 16:59:30|19486.3|19474.3|19480.3|19468.3|19486.3|19474.3|19480.3|19468.3|18
1739293180000|2025-02-11 16:59:40|19480.6|19468.6|19480.6|19468.6|19480.6|19468.6|19480.6|19468.6|0
1739293190000|2025-02-11 16:59:50|||||||||1
1739293200000|2025-02-11 17:00:00|19480.9|19468.9|19480.6|19468.6|19482.2|19470.2|19480.3|19468.3|4
1739293210000|2025-02-11 17:00:10|19480.3|19468.3|19480.3|19468.3|19487.8|19475.8|19480.3|19468.3|9
1739293220000|2025-02-11 17:00:20|19479.1|19467.1|19479.7|19467.7|19479.7|19467.7|19478.8|19466.8|6
1739293230000|2025-02-11 17:00:30|19478.8|19466.8|19484.7|19472.7|19484.7|19472.7|19476.3|19464.3|4
1739293240000|2025-02-11 17:00:40|19485|19473|19483.8|19471.8|19485|19473|19482.8|19470.8|0
1739293250000|2025-02-11 17:00:50|19484.1|19472.1|19482.8|19470.8|19484.3|19472.3|19482.8|19470.8|1
1739293260000|2025-02-11 17:01:00|19484.3|19472.3|19490.3|19478.3|19490.3|19478.3|19484.3|19472.3|9
1739293270000|2025-02-11 17:01:10|19490.6|19478.6|19488.1|19476.1|19491.8|19479.8|19488.1|19476.1|0
1739293280000|2025-02-11 17:01:20|19485.9|19473.9|19490.6|19478.6|19490.9|19478.9|19485.9|19473.9|1
1739293290000|2025-02-11 17:01:30|19490.9|19478.9|19488.1|19476.1|19490.9|19478.9|19488.1|19476.1|1
1739293300000|2025-02-11 17:01:40|19485.9|19473.9|19485.3|19473.3|19488.4|19476.4|19484.3|19472.3|2
1739293310000|2025-02-11 17:01:50|19484.3|19472.3|19485.3|19473.3|19485.3|19473.3|19484.3|19472.3|0
1739293320000|2025-02-11 17:02:00|19484.3|19472.3|19476.8|19464.8|19484.3|19472.3|19476.8|19464.8|7
1739293330000|2025-02-11 17:02:10|19479|19467|19480.6|19468.6|19480.9|19468.9|19479|19467|1
1739293340000|2025-02-11 17:02:20|19480.3|19468.3|19480.3|19468.3|19480.9|19468.9|19479.3|19467.3|1
1739293360000|2025-02-11 17:02:40|19482.8|19470.8|19489.3|19477.3|19489.3|19477.3|19482.5|19470.5|13
1739293380000|2025-02-11 17:03:00|19489|19477|19489.3|19477.3|19489.3|19477.3|19489|19477|2
1739293390000|2025-02-11 17:03:10|19488.4|19476.4|19489.3|19477.3|19489.3|19477.3|19485.9|19473.9|1
1739293400000|2025-02-11 17:03:20|19490.3|19478.3|19490.3|19478.3|19490.3|19478.3|19490.3|19478.3|0
1739293410000|2025-02-11 17:03:30|19488.4|19476.4|19490.9|19478.9|19491.8|19479.8|19486.8|19474.8|3
1739293420000|2025-02-11 17:03:40|19490.6|19478.6|19488.4|19476.4|19490.6|19478.6|19488.4|19476.4|1
1739293430000|2025-02-11 17:03:50|19487.8|19475.8|19490.3|19478.3|19490.3|19478.3|19483.4|19471.4|66
1739293440000|2025-02-11 17:04:00|19488.8|19476.8|19487.5|19475.5|19488.8|19476.8|19486.3|19474.3|5
1739293450000|2025-02-11 17:04:10|19488.5|19476.5|19483.8|19471.8|19488.8|19476.8|19483.8|19471.8|15
1739293460000|2025-02-11 17:04:20|19482.8|19470.8|19486|19474|19487.2|19475.2|19482.8|19470.8|7
1739293470000|2025-02-11 17:04:30|19486.3|19474.3|19479.7|19467.7|19486.3|19474.3|19479.7|19467.7|9
1739293480000|2025-02-11 17:04:40|19480|19468|19476.3|19464.3|19480|19468|19476.3|19464.3|1
1739293490000|2025-02-11 17:04:50|19475.3|19463.3|19480.3|19468.3|19480.3|19468.3|19475.3|19463.3|4
1739293500000|2025-02-11 17:05:00|19479|19467|19480.3|19468.3|19480.3|19468.3|19479|19467|4
1739293510000|2025-02-11 17:05:10|19482.2|19470.2|19480|19468|19482.2|19470.2|19478.8|19466.8|6
1739293520000|2025-02-11 17:05:20|19480.3|19468.3|19479.7|19467.7|19481|19469|19477.5|19465.5|7
1739293530000|2025-02-11 17:05:30|19478.5|19466.5|19480|19468|19480|19468|19478.5|19466.5|0
1739293540000|2025-02-11 17:05:40|19479.7|19467.7|19474.7|19462.7|19479.7|19467.7|19473.7|19461.7|5
1739293550000|2025-02-11 17:05:50|19477.2|19465.2|19477.2|19465.2|19478.7|19466.7|19475.3|19463.3|2
1739293560000|2025-02-11 17:06:00|19476|19464|19472.2|19460.2|19476.2|19464.2|19472.2|19460.2|4
1739293570000|2025-02-11 17:06:10|19473.2|19461.2|19483.7|19471.7|19484.7|19472.7|19473.2|19461.2|12
1739293580000|2025-02-11 17:06:20|19481.2|19469.2|19482.8|19470.8|19484.7|19472.7|19480|19468|16
1739293590000|2025-02-11 17:06:30|19480.3|19468.3|19480.3|19468.3|19480.3|19468.3|19479.7|19467.7|0
1739293600000|2025-02-11 17:06:40|19482.2|19470.2|19490.3|19478.3|19491.8|19479.8|19480.3|19468.3|6
1739293620000|2025-02-11 17:07:00|19490.6|19478.6|19492.8|19480.8|19492.8|19480.8|19489.3|19477.3|4
1739293630000|2025-02-11 17:07:10|19493.3|19481.3|19495.3|19483.3|19495.8|19483.8|19492.8|19480.8|2
1739293640000|2025-02-11 17:07:20|19494.7|19482.7|19494.3|19482.3|19494.7|19482.7|19491.8|19479.8|3
1739293650000|2025-02-11 17:07:30|19494.9|19482.9|19504.3|19492.3|19505.3|19493.3|19494.9|19482.9|13
1739293660000|2025-02-11 17:07:40|19503.3|19491.3|19505.8|19493.8|19505.8|19493.8|19503.3|19491.3|3
1739293670000|2025-02-11 17:07:50|19506.8|19494.8|19503.3|19491.3|19506.8|19494.8|19503.3|19491.3|0
1739293680000|2025-02-11 17:08:00|19503|19491|19497.8|19485.8|19503|19491|19495.3|19483.3|3
1739293700000|2025-02-11 17:08:20|19498.3|19486.3|19499.3|19487.3|19499.3|19487.3|19498.3|19486.3|0
1739293720000|2025-02-11 17:08:40|19500.5|19488.5|19496.8|19484.8|19501.8|19489.8|19496.8|19484.8|3
1739293730000|2025-02-11 17:08:50|19497.4|19485.4|19498.3|19486.3|19498.3|19486.3|19497.4|19485.4|1
1739293740000|2025-02-11 17:09:00|19498|19486|19501.8|19489.8|19501.8|19489.8|19498|19486|4
1739293750000|2025-02-11 17:09:10|19500.8|19488.8|19500.3|19488.3|19500.8|19488.8|19500.3|19488.3|1
1739293760000|2025-02-11 17:09:20|19499.3|19487.3|19498|19486|19499.3|19487.3|19498|19486|1
1739293770000|2025-02-11 17:09:30|19496.8|19484.8|19496.8|19484.8|19497.8|19485.8|19496.8|19484.8|0
1739293780000|2025-02-11 17:09:40|19496.2|19484.2|19492.8|19480.8|19496.2|19484.2|19491.8|19479.8|6
1739293790000|2025-02-11 17:09:50|19491.8|19479.8|19490.3|19478.3|19491.8|19479.8|19489|19477|1
1739293800000|2025-02-11 17:10:00|19490.5|19478.5|19491.8|19479.8|19491.8|19479.8|19490.5|19478.5|1
1739293810000|2025-02-11 17:10:10|19494|19482|19494.3|19482.3|19494.3|19482.3|19494|19482|3
1739293820000|2025-02-11 17:10:20|19495.3|19483.3|19496.8|19484.8|19497.8|19485.8|19494.3|19482.3|1
1739293830000|2025-02-11 17:10:30|19498.3|19486.3|19498.3|19486.3|19498.3|19486.3|19498.3|19486.3|0
1739293840000|2025-02-11 17:10:40|19499.3|19487.3|19500.3|19488.3|19500.3|19488.3|19499.3|19487.3|2
1739293850000|2025-02-11 17:10:50|19502.8|19490.8|19502.8|19490.8|19503|19491|19500.8|19488.8|1
1739293860000|2025-02-11 17:11:00|19505.5|19493.5|19505.5|19493.5|19505.5|19493.5|19505.5|19493.5|2
1739293870000|2025-02-11 17:11:10|19505.8|19493.8|19512.8|19500.8|19512.8|19500.8|19505.8|19493.8|8
1739293880000|2025-02-11 17:11:20|19513|19501|19512.7|19500.7|19514|19502|19512.7|19500.7|1
1739293890000|2025-02-11 17:11:30|19516.5|19504.5|19516.2|19504.2|19518.7|19506.7|19513.7|19501.7|24
1739293900000|2025-02-11 17:11:40|19514.7|19502.7|19514.7|19502.7|19514.7|19502.7|19514.7|19502.7|1
1739293910000|2025-02-11 17:11:50|19515.7|19503.7|19514.7|19502.7|19517.2|19505.2|19514.7|19502.7|6
1739293920000|2025-02-11 17:12:00|19513.7|19501.7|19515.7|19503.7|19515.7|19503.7|19513.7|19501.7|9
1739293940000|2025-02-11 17:12:20|19515.4|19503.4|19511.6|19499.6|19515.4|19503.4|19511.6|19499.6|1
1739293950000|2025-02-11 17:12:30|19515.4|19503.4|19513.1|19501.1|19515.4|19503.4|19513.1|19501.1|19
1739293960000|2025-02-11 17:12:40|19512.9|19500.9|19513.1|19501.1|19513.1|19501.1|19512.6|19500.6|0
1739293970000|2025-02-11 17:12:50|19512.9|19500.9|19514.1|19502.1|19514.1|19502.1|19512.9|19500.9|3
1739293980000|2025-02-11 17:13:00|19513.1|19501.1|19510.6|19498.6|19513.1|19501.1|19510.6|19498.6|3
1739293990000|2025-02-11 17:13:10|19512.9|19500.9|19510.6|19498.6|19513.1|19501.1|19510.6|19498.6|9
1739294000000|2025-02-11 17:13:20|||||||||1
1739294010000|2025-02-11 17:13:30|19506.1|19494.1|19506.6|19494.6|19510.1|19498.1|19506.1|19494.1|15
1739294020000|2025-02-11 17:13:40|19505.6|19493.6|19513.5|19501.5|19513.5|19501.5|19505.6|19493.6|20
1739294030000|2025-02-11 17:13:50|19511.3|19499.3|19509.7|19497.7|19512.6|19500.6|19508.5|19496.5|10
1739294040000|2025-02-11 17:14:00|19508.5|19496.5|19501.3|19489.3|19508.8|19496.8|19500.4|19488.4|12
1739294050000|2025-02-11 17:14:10|19496.6|19484.6|19502.6|19490.6|19502.6|19490.6|19496.6|19484.6|7
1739294060000|2025-02-11 17:14:20|19500.1|19488.1|19501|19489|19501.6|19489.6|19500.1|19488.1|1
1739294070000|2025-02-11 17:14:30|19499.8|19487.8|19510.1|19498.1|19510.1|19498.1|19499.8|19487.8|15
1739294080000|2025-02-11 17:14:40|19509.1|19497.1|19508.8|19496.8|19509.1|19497.1|19508.8|19496.8|0
1739294090000|2025-02-11 17:14:50|19510.1|19498.1|19510.6|19498.6|19511.6|19499.6|19509.1|19497.1|1
1739294100000|2025-02-11 17:15:00|19510.1|19498.1|19511.6|19499.6|19512.6|19500.6|19509.1|19497.1|1
1739294110000|2025-02-11 17:15:10|19509.1|19497.1|19509.1|19497.1|19509.1|19497.1|19509.1|19497.1|0
1739294120000|2025-02-11 17:15:20|19508.1|19496.1|19507.2|19495.2|19509.1|19497.1|19507.2|19495.2|0
1739294130000|2025-02-11 17:15:30|19505.6|19493.6|19506.6|19494.6|19506.6|19494.6|19505.6|19493.6|3
1739294150000|2025-02-11 17:15:50|19508.1|19496.1|19507.9|19495.9|19508.1|19496.1|19506.9|19494.9|1
1739294160000|2025-02-11 17:16:00|19508.1|19496.1|19501.6|19489.6|19508.1|19496.1|19501.6|19489.6|4
1739294170000|2025-02-11 17:16:10|19499.7|19487.7|19499.1|19487.1|19499.7|19487.7|19499.1|19487.1|5
1739294180000|2025-02-11 17:16:20|19498.1|19486.1|19498.1|19486.1|19498.1|19486.1|19498.1|19486.1|0
1739294190000|2025-02-11 17:16:30|19496.2|19484.2|19492.2|19480.2|19496.2|19484.2|19492.2|19480.2|4
1739294200000|2025-02-11 17:16:40|19493.1|19481.1|19494.7|19482.7|19494.7|19482.7|19493.1|19481.1|2
1739294230000|2025-02-11 17:17:10|19494.1|19482.1|19493.1|19481.1|19494.4|19482.4|19493.1|19481.1|1
1739294250000|2025-02-11 17:17:30|19494.4|19482.4|19487.2|19475.2|19494.4|19482.4|19485.6|19473.6|10
1739294260000|2025-02-11 17:17:40|19486.9|19474.9|19486.2|19474.2|19487.2|19475.2|19486.2|19474.2|4
1739294270000|2025-02-11 17:17:50|19485.9|19473.9|19488.7|19476.7|19488.7|19476.7|19485.9|19473.9|5
1739294280000|2025-02-11 17:18:00|19488.4|19476.4|19485.9|19473.9|19488.4|19476.4|19485.9|19473.9|2
1739294290000|2025-02-11 17:18:10|19484.9|19472.9|19483.7|19471.7|19484.9|19472.9|19483.7|19471.7|3
1739294300000|2025-02-11 17:18:20|19484.6|19472.6|19484.6|19472.6|19484.9|19472.9|19484.6|19472.6|0
1739294310000|2025-02-11 17:18:30|19483.7|19471.7|19485.2|19473.2|19487.1|19475.1|19483.7|19471.7|1
1739294320000|2025-02-11 17:18:40|19486.2|19474.2|19483.4|19471.4|19486.2|19474.2|19483.4|19471.4|0
1739294330000|2025-02-11 17:18:50|19484.4|19472.4|19484.6|19472.6|19484.9|19472.9|19484.4|19472.4|2
1739294340000|2025-02-11 17:19:00|19483.7|19471.7|19486.2|19474.2|19486.2|19474.2|19483.7|19471.7|3
1739294350000|2025-02-11 17:19:10|19483.7|19471.7|19482.7|19470.7|19483.7|19471.7|19482.7|19470.7|9
1739294360000|2025-02-11 17:19:20|19483.7|19471.7|19483.7|19471.7|19483.7|19471.7|19483.7|19471.7|0
1739294370000|2025-02-11 17:19:30|19486.2|19474.2|19486.5|19474.5|19486.7|19474.7|19486.2|19474.2|12
1739294380000|2025-02-11 17:19:40|19486.7|19474.7|19488.7|19476.7|19488.7|19476.7|19486.7|19474.7|4
1739294390000|2025-02-11 17:19:50|19486.7|19474.7|19488.4|19476.4|19488.4|19476.4|19486.2|19474.2|5
1739294400000|2025-02-11 17:20:00|19487.4|19475.4|19490.9|19478.9|19490.9|19478.9|19487.4|19475.4|5
1739294410000|2025-02-11 17:20:10|19493.1|19481.1|19496.2|19484.2|19496.2|19484.2|19493.1|19481.1|3
1739294420000|2025-02-11 17:20:20|19495.6|19483.6|19494.9|19482.9|19495.6|19483.6|19491.2|19479.2|16
1739294430000|2025-02-11 17:20:30|19494.6|19482.6|19494.9|19482.9|19497.4|19485.4|19494.6|19482.6|6
1739294440000|2025-02-11 17:20:40|19495.2|19483.2|19494.6|19482.6|19495.2|19483.2|19494.2|19482.2|1
1739294450000|2025-02-11 17:20:50|19493.1|19481.1|19487.1|19475.1|19493.1|19481.1|19486.2|19474.2|3
1739294460000|2025-02-11 17:21:00|19486.2|19474.2|19484.6|19472.6|19486.2|19474.2|19484.6|19472.6|3
1739294470000|2025-02-11 17:21:10|19482.7|19470.7|19473.4|19461.4|19482.7|19470.7|19473.4|19461.4|5
1739294480000|2025-02-11 17:21:20|19475.2|19463.2|19475.2|19463.2|19475.2|19463.2|19475.2|19463.2|1
1739294490000|2025-02-11 17:21:30|19474.9|19462.9|19476.2|19464.2|19476.2|19464.2|19473.7|19461.7|2
1739294520000|2025-02-11 17:22:00|19478.1|19466.1|19482.1|19470.1|19483.1|19471.1|19478.1|19466.1|22
1739294530000|2025-02-11 17:22:10|19482.7|19470.7|19482.1|19470.1|19483.7|19471.7|19482.1|19470.1|1
1739294540000|2025-02-11 17:22:20|19481.2|19469.2|19482.1|19470.1|19482.1|19470.1|19481.2|19469.2|0
1739294550000|2025-02-11 17:22:30|19483.7|19471.7|19487.1|19475.1|19487.1|19475.1|19483.7|19471.7|12
1739294560000|2025-02-11 17:22:40|19488.1|19476.1|19490.9|19478.9|19490.9|19478.9|19488.1|19476.1|1
1739294570000|2025-02-11 17:22:50|19490.6|19478.6|19489.6|19477.6|19490.6|19478.6|19488.4|19476.4|2
1739294580000|2025-02-11 17:23:00|19490.2|19478.2|19489.6|19477.6|19491.2|19479.2|19489.6|19477.6|1
1739294590000|2025-02-11 17:23:10|19487.1|19475.1|19484.9|19472.9|19488.4|19476.4|19484.9|19472.9|3
1739294600000|2025-02-11 17:23:20|19484.6|19472.6|19486.2|19474.2|19486.2|19474.2|19484.6|19472.6|0
1739294610000|2025-02-11 17:23:30|19485.2|19473.2|19485.2|19473.2|19486.2|19474.2|19485.2|19473.2|0
1739294620000|2025-02-11 17:23:40|19487.7|19475.7|19492.1|19480.1|19492.1|19480.1|19487.7|19475.7|4
1739294630000|2025-02-11 17:23:50|19491.2|19479.2|19489.6|19477.6|19491.2|19479.2|19489.6|19477.6|0
1739294640000|2025-02-11 17:24:00|19488.7|19476.7|19492.1|19480.1|19492.1|19480.1|19488.7|19476.7|2
1739294650000|2025-02-11 17:24:10|19492.7|19480.7|19493.6|19481.6|19493.6|19481.6|19492.1|19480.1|0
1739294660000|2025-02-11 17:24:20|19493.4|19481.4|19492.1|19480.1|19493.4|19481.4|19492.1|19480.1|0
1739294670000|2025-02-11 17:24:30|19491.1|19479.1|19492.1|19480.1|19492.1|19480.1|19491.1|19479.1|0
1739294680000|2025-02-11 17:24:40|19492.7|19480.7|19492.1|19480.1|19492.7|19480.7|19492.1|19480.1|0
1739294690000|2025-02-11 17:24:50|19492.7|19480.7|19492.1|19480.1|19492.7|19480.7|19492.1|19480.1|2
1739294700000|2025-02-11 17:25:00|19493.9|19481.9|19490.5|19478.5|19493.9|19481.9|19490.5|19478.5|6
1739294710000|2025-02-11 17:25:10|19489.2|19477.2|19488.9|19476.9|19489.2|19477.2|19488.9|19476.9|1
1739294730000|2025-02-11 17:25:30|19489.2|19477.2|19489.2|19477.2|19489.2|19477.2|19489.2|19477.2|2
1739294740000|2025-02-11 17:25:40|19488|19476|19486.4|19474.4|19488|19476|19486.4|19474.4|1
1739294750000|2025-02-11 17:25:50|19486.7|19474.7|19484.2|19472.2|19486.7|19474.7|19484.2|19472.2|1
1739294760000|2025-02-11 17:26:00|19483.6|19471.6|19483.9|19471.9|19485.2|19473.2|19478.9|19466.9|14
1739294770000|2025-02-11 17:26:10|19481.7|19469.7|19481.7|19469.7|19481.7|19469.7|19481.7|19469.7|4
1739294780000|2025-02-11 17:26:20|||||||||2
1739294800000|2025-02-11 17:26:40|19479.2|19467.2|19479.2|19467.2|19479.2|19467.2|19479.2|19467.2|3
1739294810000|2025-02-11 17:26:50|19477|19465|19476.7|19464.7|19477|19465|19476.7|19464.7|2
1739294820000|2025-02-11 17:27:00|19478.6|19466.6|19474.5|19462.5|19479.2|19467.2|19474.5|19462.5|12
1739294830000|2025-02-11 17:27:10|19471.7|19459.7|19469.8|19457.8|19471.7|19459.7|19467|19455|11
1739294840000|2025-02-11 17:27:20|19470.7|19458.7|19475.2|19463.2|19475.2|19463.2|19469.8|19457.8|8
1739294850000|2025-02-11 17:27:30|19474.2|19462.2|19469.5|19457.5|19474.2|19462.2|19466.7|19454.7|4
1739294860000|2025-02-11 17:27:40|19469.2|19457.2|19469.5|19457.5|19470.2|19458.2|19469.2|19457.2|6
1739294870000|2025-02-11 17:27:50|19470.7|19458.7|19472|19460|19472|19460|19468.2|19456.2|4
1739294880000|2025-02-11 17:28:00|19469.5|19457.5|19467|19455|19469.5|19457.5|19467|19455|5
1739294890000|2025-02-11 17:28:10|19466.7|19454.7|19472|19460|19472.3|19460.3|19466.7|19454.7|7
1739294900000|2025-02-11 17:28:20|19472.9|19460.9|19474.8|19462.8|19474.8|19462.8|19472.9|19460.9|3
1739294910000|2025-02-11 17:28:30|19472.3|19460.3|19470.7|19458.7|19472.3|19460.3|19470.7|19458.7|4
1739294920000|2025-02-11 17:28:40|19471.7|19459.7|19474.5|19462.5|19477.3|19465.3|19471.7|19459.7|3
1739294940000|2025-02-11 17:29:00|19475.7|19463.7|19480.2|19468.2|19480.2|19468.2|19474.5|19462.5|12
1739294950000|2025-02-11 17:29:10|19480.7|19468.7|19483.2|19471.2|19483.2|19471.2|19480.7|19468.7|0
1739294960000|2025-02-11 17:29:20|19482.9|19470.9|19479.2|19467.2|19482.9|19470.9|19479.2|19467.2|1
1739294970000|2025-02-11 17:29:30|19481.1|19469.1|19479.2|19467.2|19481.1|19469.1|19479.2|19467.2|4
1739294980000|2025-02-11 17:29:40|19476.7|19464.7|19476.7|19464.7|19476.7|19464.7|19476.7|19464.7|4
1739294990000|2025-02-11 17:29:50|19477|19465|19477|19465|19477|19465|19477|19465|0
1739295000000|2025-02-11 17:30:00|19476.7|19464.7|19477.2|19465.2|19480.7|19468.7|19476.7|19464.7|8
1739295010000|2025-02-11 17:30:10|19478.2|19466.2|19480.7|19468.7|19480.7|19468.7|19477.2|19465.2|7
1739295020000|2025-02-11 17:30:20|19479.7|19467.7|19477.2|19465.2|19479.7|19467.7|19475.7|19463.7|8
1739295030000|2025-02-11 17:30:30|19476.7|19464.7|19475.7|19463.7|19476.7|19464.7|19475.7|19463.7|0
1739295040000|2025-02-11 17:30:40|19474.7|19462.7|19472.2|19460.2|19474.7|19462.7|19470.3|19458.3|6
1739295050000|2025-02-11 17:30:50|19472.5|19460.5|19472.2|19460.2|19472.5|19460.5|19471|19459|2
1739295060000|2025-02-11 17:31:00|19472.5|19460.5|19472.2|19460.2|19472.5|19460.5|19469.7|19457.7|5
1739295070000|2025-02-11 17:31:10|19473.2|19461.2|19473.2|19461.2|19474.5|19462.5|19473.2|19461.2|1
1739295080000|2025-02-11 17:31:20|19472|19460|19472|19460|19472|19460|19472|19460|0
1739295090000|2025-02-11 17:31:30|19473.2|19461.2|19478.2|19466.2|19478.2|19466.2|19470.7|19458.7|9
1739295100000|2025-02-11 17:31:40|19482.2|19470.2|19482.6|19470.6|19484.5|19472.5|19481.7|19469.7|14
1739295110000|2025-02-11 17:31:50|19481.7|19469.7|19481.7|19469.7|19482.6|19470.6|19479.5|19467.5|2
1739295120000|2025-02-11 17:32:00|19481.4|19469.4|19479.2|19467.2|19481.7|19469.7|19479.2|19467.2|2
1739295130000|2025-02-11 17:32:10|19481.7|19469.7|19481.7|19469.7|19481.7|19469.7|19481.7|19469.7|4
1739295140000|2025-02-11 17:32:20|19483.9|19471.9|19481.7|19469.7|19483.9|19471.9|19480.7|19468.7|9
1739295160000|2025-02-11 17:32:40|19479.2|19467.2|19479.2|19467.2|19479.2|19467.2|19479.2|19467.2|1
1739295180000|2025-02-11 17:33:00|19478.6|19466.6|19476.7|19464.7|19478.6|19466.6|19476.7|19464.7|2
1739295190000|2025-02-11 17:33:10|19477.2|19465.2|19476.7|19464.7|19478.2|19466.2|19476.7|19464.7|1
1739295210000|2025-02-11 17:33:30|19474.2|19462.2|19474.2|19462.2|19474.2|19462.2|19474.2|19462.2|1
1739295220000|2025-02-11 17:33:40|19474.4|19462.4|19472.9|19460.9|19474.4|19462.4|19471|19459|10
1739295240000|2025-02-11 17:34:00|19473.9|19461.9|19476.7|19464.7|19476.7|19464.7|19473.9|19461.9|2
1739295250000|2025-02-11 17:34:10|19475.7|19463.7|19474.2|19462.2|19476.7|19464.7|19474.2|19462.2|1
1739295260000|2025-02-11 17:34:20|19474.4|19462.4|19474.4|19462.4|19474.4|19462.4|19474.4|19462.4|0
1739295270000|2025-02-11 17:34:30|19474.2|19462.2|19474.4|19462.4|19475.7|19463.7|19474.2|19462.2|2
1739295280000|2025-02-11 17:34:40|19475.4|19463.4|19475.7|19463.7|19475.7|19463.7|19475.4|19463.4|1
1739295290000|2025-02-11 17:34:50|19476.7|19464.7|19478.2|19466.2|19480.1|19468.1|19475.7|19463.7|4
1739295300000|2025-02-11 17:35:00|19476.7|19464.7|19476.7|19464.7|19476.7|19464.7|19476.7|19464.7|0
1739295310000|2025-02-11 17:35:10|19474.2|19462.2|19474.2|19462.2|19474.2|19462.2|19474.2|19462.2|5
1739295320000|2025-02-11 17:35:20|19470.7|19458.7|19470.7|19458.7|19471.4|19459.4|19469.4|19457.4|14
1739295330000|2025-02-11 17:35:30|19471.7|19459.7|19471.7|19459.7|19471.9|19459.9|19471.7|19459.7|0
1739295340000|2025-02-11 17:35:40|||||||||4
1739295350000|2025-02-11 17:35:50|19473.2|19461.2|19474.2|19462.2|19475.7|19463.7|19473.2|19461.2|4
1739295360000|2025-02-11 17:36:00|19473.2|19461.2|19481.6|19469.6|19481.6|19469.6|19473.2|19461.2|2
1739295370000|2025-02-11 17:36:10|19483.2|19471.2|19482.6|19470.6|19483.2|19471.2|19481.6|19469.6|2
1739295380000|2025-02-11 17:36:20|19481.6|19469.6|19480.1|19468.1|19481.6|19469.6|19480.1|19468.1|1
1739295390000|2025-02-11 17:36:30|19480.7|19468.7|19480.7|19468.7|19481.9|19469.9|19480.7|19468.7|1
1739295400000|2025-02-11 17:36:40|19480.4|19468.4|19480.4|19468.4|19480.4|19468.4|19480.4|19468.4|0
1739295410000|2025-02-11 17:36:50|19480.1|19468.1|19480.7|19468.7|19480.7|19468.7|19480.1|19468.1|1
1739295420000|2025-02-11 17:37:00|19480.4|19468.4|19480.4|19468.4|19480.4|19468.4|19480.4|19468.4|0
1739295430000|2025-02-11 17:37:10|19476.9|19464.9|19476.9|19464.9|19476.9|19464.9|19476.9|19464.9|3
1739295440000|2025-02-11 17:37:20|19474.7|19462.7|19471.6|19459.6|19474.7|19462.7|19471.6|19459.6|5
1739295450000|2025-02-11 17:37:30|19471.9|19459.9|19471.6|19459.6|19471.9|19459.9|19471.6|19459.6|0
1739295460000|2025-02-11 17:37:40|19471.9|19459.9|19475.7|19463.7|19475.7|19463.7|19471.9|19459.9|10
1739295470000|2025-02-11 17:37:50|19476.6|19464.6|19475.7|19463.7|19477.9|19465.9|19475.1|19463.1|2
1739295480000|2025-02-11 17:38:00|19475.4|19463.4|19476.6|19464.6|19476.6|19464.6|19475.4|19463.4|3
1739295500000|2025-02-11 17:38:20|19476.4|19464.4|19474.1|19462.1|19476.4|19464.4|19474.1|19462.1|1
1739295520000|2025-02-11 17:38:40|19473.2|19461.2|19470.7|19458.7|19473.2|19461.2|19470.7|19458.7|2
1739295530000|2025-02-11 17:38:50|19471.9|19459.9|19471.6|19459.6|19471.9|19459.9|19471.6|19459.6|1
1739295540000|2025-02-11 17:39:00|19471.9|19459.9|19471.6|19459.6|19471.9|19459.9|19471.6|19459.6|2
1739295550000|2025-02-11 17:39:10|19470.7|19458.7|19470.7|19458.7|19471.6|19459.6|19470.7|19458.7|0
1739295560000|2025-02-11 17:39:20|19471.6|19459.6|19470.9|19458.9|19473.9|19461.9|19470.7|19458.7|10
1739295570000|2025-02-11 17:39:30|19470.7|19458.7|19471.6|19459.6|19473.2|19461.2|19470.7|19458.7|24
1739295580000|2025-02-11 17:39:40|19470.9|19458.9|19469.7|19457.7|19471.6|19459.6|19469.7|19457.7|1
1739295590000|2025-02-11 17:39:50|19469.1|19457.1|19469.7|19457.7|19469.7|19457.7|19469.1|19457.1|1
1739295600000|2025-02-11 17:40:00|19469.4|19457.4|19469.1|19457.1|19469.7|19457.7|19468.2|19456.2|9
1739295610000|2025-02-11 17:40:10|19473.8|19461.8|19475.7|19463.7|19476.6|19464.6|19473.8|19461.8|9
1739295620000|2025-02-11 17:40:20|19476.6|19464.6|19476.6|19464.6|19476.6|19464.6|19476.6|19464.6|1
1739295630000|2025-02-11 17:40:30|19475.7|19463.7|19476.6|19464.6|19476.6|19464.6|19474.1|19462.1|1
1739295640000|2025-02-11 17:40:40|19475.1|19463.1|19475.7|19463.7|19475.7|19463.7|19475.1|19463.1|2
1739295650000|2025-02-11 17:40:50|19476.6|19464.6|19475.4|19463.4|19477.6|19465.6|19475.1|19463.1|10
1739295660000|2025-02-11 17:41:00|19474.1|19462.1|19474.1|19462.1|19474.1|19462.1|19474.1|19462.1|0
1739295670000|2025-02-11 17:41:10|||||||||1
1739295690000|2025-02-11 17:41:30|19473.8|19461.8|19474.1|19462.1|19474.1|19462.1|19473.8|19461.8|0
1739295700000|2025-02-11 17:41:40|19472.2|19460.2|19470.7|19458.7|19473.2|19461.2|19470.7|19458.7|6
1739295710000|2025-02-11 17:41:50|19470.1|19458.1|19469.1|19457.1|19470.1|19458.1|19469.1|19457.1|0
1739295720000|2025-02-11 17:42:00|19469.4|19457.4|19474.1|19462.1|19474.1|19462.1|19469.4|19457.4|8
1739295740000|2025-02-11 17:42:20|19476.3|19464.3|19476.6|19464.6|19476.6|19464.6|19476.3|19464.3|2
1739295750000|2025-02-11 17:42:30|19476.3|19464.3|19475.6|19463.6|19476.3|19464.3|19475.6|19463.6|1
1739295760000|2025-02-11 17:42:40|19475.1|19463.1|19476.6|19464.6|19476.6|19464.6|19474.1|19462.1|2
1739295770000|2025-02-11 17:42:50|19478.8|19466.8|19479.1|19467.1|19479.1|19467.1|19478.8|19466.8|1
1739295780000|2025-02-11 17:43:00|19478.1|19466.1|19479.1|19467.1|19479.1|19467.1|19478.1|19466.1|4
1739295790000|2025-02-11 17:43:10|19480.1|19468.1|19493.8|19481.8|19493.8|19481.8|19480.1|19468.1|25
1739295800000|2025-02-11 17:43:20|19493.5|19481.5|19492.6|19480.6|19493.8|19481.8|19490.1|19478.1|9
1739295810000|2025-02-11 17:43:30|19493.8|19481.8|19491|19479|19493.8|19481.8|19491|19479|9
1739295820000|2025-02-11 17:43:40|19485.1|19473.1|19485.1|19473.1|19485.1|19473.1|19485.1|19473.1|4
1739295830000|2025-02-11 17:43:50|19487.6|19475.6|19485.6|19473.6|19487.6|19475.6|19485.6|19473.6|1
1739295840000|2025-02-11 17:44:00|19485.1|19473.1|19490.1|19478.1|19490.1|19478.1|19485.1|19473.1|6
1739295850000|2025-02-11 17:44:10|19491|19479|19490.1|19478.1|19491|19479|19489.8|19477.8|1
1739295860000|2025-02-11 17:44:20|19491|19479|19495.8|19483.8|19495.8|19483.8|19491|19479|17
1739295890000|2025-02-11 17:44:50|19496|19484|19500.8|19488.8|19500.8|19488.8|19495.8|19483.8|5
1739295900000|2025-02-11 17:45:00|19499.5|19487.5|19498.5|19486.5|19500.5|19488.5|19498.5|19486.5|5
1739295910000|2025-02-11 17:45:10|19497.6|19485.6|19497.6|19485.6|19498.5|19486.5|19497.6|19485.6|0
1739295920000|2025-02-11 17:45:20|19496.6|19484.6|19498.5|19486.5|19498.5|19486.5|19496.6|19484.6|10
1739295930000|2025-02-11 17:45:30|19498.8|19486.8|19490.1|19478.1|19498.8|19486.8|19490.1|19478.1|6
1739295940000|2025-02-11 17:45:40|19488.8|19476.8|19486|19474|19488.8|19476.8|19486|19474|1
1739295950000|2025-02-11 17:45:50|19486.3|19474.3|19486|19474|19487.6|19475.6|19485.1|19473.1|3
1739295960000|2025-02-11 17:46:00|19486.6|19474.6|19492|19480|19492.6|19480.6|19486.6|19474.6|16
1739295970000|2025-02-11 17:46:10|19490.1|19478.1|19491|19479|19492|19480|19490.1|19478.1|0
1739295980000|2025-02-11 17:46:20|19490.1|19478.1|19490.1|19478.1|19490.1|19478.1|19490.1|19478.1|2
1739295990000|2025-02-11 17:46:30|19488.8|19476.8|19487.3|19475.3|19488.8|19476.8|19487.3|19475.3|2
1739296000000|2025-02-11 17:46:40|19486.3|19474.3|19486.3|19474.3|19486.3|19474.3|19486.3|19474.3|0
1739296020000|2025-02-11 17:47:00|19485.3|19473.3|19483.1|19471.1|19485.3|19473.3|19483.1|19471.1|28
1739296030000|2025-02-11 17:47:10|19480.6|19468.6|19480.6|19468.6|19480.6|19468.6|19480.6|19468.6|0
1739296050000|2025-02-11 17:47:30|19480.3|19468.3|19480.3|19468.3|19480.3|19468.3|19480.3|19468.3|1
1739296070000|2025-02-11 17:47:50|19479.4|19467.4|19476.6|19464.6|19479.4|19467.4|19476.6|19464.6|1
1739296080000|2025-02-11 17:48:00|19478.8|19466.8|19478.1|19466.1|19481.6|19469.6|19476.9|19464.9|27
1739296090000|2025-02-11 17:48:10|19479.1|19467.1|19479.1|19467.1|19479.1|19467.1|19479.1|19467.1|2
1739296100000|2025-02-11 17:48:20|19481.6|19469.6|19482.6|19470.6|19483.8|19471.8|19481.6|19469.6|8
1739296110000|2025-02-11 17:48:30|19481.6|19469.6|19481.6|19469.6|19481.6|19469.6|19481.6|19469.6|0
1739296120000|2025-02-11 17:48:40|19481.3|19469.3|19481.6|19469.6|19481.6|19469.6|19481.3|19469.3|1
1739296130000|2025-02-11 17:48:50|19484.1|19472.1|19484.1|19472.1|19484.1|19472.1|19484.1|19472.1|1
1739296140000|2025-02-11 17:49:00|19486|19474|19489.1|19477.1|19489.1|19477.1|19486|19474|2
1739296160000|2025-02-11 17:49:20|19491.6|19479.6|19493.1|19481.1|19493.1|19481.1|19491.6|19479.6|3
1739296170000|2025-02-11 17:49:30|19492.5|19480.5|19492.8|19480.8|19492.8|19480.8|19491.6|19479.6|1
1739296180000|2025-02-11 17:49:40|19494.1|19482.1|19494.1|19482.1|19494.1|19482.1|19494.1|19482.1|0
1739296190000|2025-02-11 17:49:50|19496.6|19484.6|19496|19484|19496.6|19484.6|19495|19483|16
1739296200000|2025-02-11 17:50:00|19496.6|19484.6|19496.6|19484.6|19496.6|19484.6|19494.1|19482.1|3
1739296220000|2025-02-11 17:50:20|19496.3|19484.3|19494.1|19482.1|19496.6|19484.6|19494.1|19482.1|2
1739296230000|2025-02-11 17:50:30|19491.6|19479.6|19489.4|19477.4|19491.6|19479.6|19489.1|19477.1|3
1739296240000|2025-02-11 17:50:40|19489.1|19477.1|19489.1|19477.1|19489.4|19477.4|19489.1|19477.1|1
1739296260000|2025-02-11 17:51:00|19486.9|19474.9|19489.1|19477.1|19489.1|19477.1|19486.9|19474.9|7
1739296270000|2025-02-11 17:51:10|19488.1|19476.1|19488.1|19476.1|19488.1|19476.1|19488.1|19476.1|2
1739296290000|2025-02-11 17:51:30|19487.8|19475.8|19488.1|19476.1|19488.1|19476.1|19486.8|19474.8|0
1739296310000|2025-02-11 17:51:50|19487.8|19475.8|19488.1|19476.1|19488.1|19476.1|19487.8|19475.8|0
1739296320000|2025-02-11 17:52:00|19490.6|19478.6|19493.8|19481.8|19493.8|19481.8|19490.6|19478.6|9
1739296330000|2025-02-11 17:52:10|19494.1|19482.1|19496|19484|19496|19484|19493.8|19481.8|4
1739296340000|2025-02-11 17:52:20|19496.3|19484.3|19496.3|19484.3|19496.3|19484.3|19496.3|19484.3|0
1739296350000|2025-02-11 17:52:30|19495.3|19483.3|19495|19483|19495.3|19483.3|19495|19483|3
1739296360000|2025-02-11 17:52:40|19495.3|19483.3|19494.1|19482.1|19496.3|19484.3|19493.8|19481.8|6
1739296370000|2025-02-11 17:52:50|19493.1|19481.1|19489.1|19477.1|19493.1|19481.1|19489.1|19477.1|3
1739296380000|2025-02-11 17:53:00|19490|19478|19489.1|19477.1|19490|19478|19489.1|19477.1|2
1739296390000|2025-02-11 17:53:10|19488.1|19476.1|19487.5|19475.5|19488.1|19476.1|19487.5|19475.5|1
1739296410000|2025-02-11 17:53:30|19489.1|19477.1|19489.1|19477.1|19489.1|19477.1|19489.1|19477.1|1
1739296420000|2025-02-11 17:53:40|19488.8|19476.8|19485.3|19473.3|19488.8|19476.8|19485.3|19473.3|6
1739296430000|2025-02-11 17:53:50|19486|19474|19483.1|19471.1|19486|19474|19483.1|19471.1|6
1739296440000|2025-02-11 17:54:00|19484.1|19472.1|19484.1|19472.1|19484.1|19472.1|19483.1|19471.1|0
1739296450000|2025-02-11 17:54:10|19486.3|19474.3|19486.3|19474.3|19486.3|19474.3|19486.3|19474.3|3
1739296460000|2025-02-11 17:54:20|19486.6|19474.6|19482.5|19470.5|19486.6|19474.6|19481.6|19469.6|4
1739296470000|2025-02-11 17:54:30|19481.6|19469.6|19480|19468|19481.6|19469.6|19480|19468|6
1739296480000|2025-02-11 17:54:40|19481.3|19469.3|19480|19468|19481.3|19469.3|19480|19468|3
1739296500000|2025-02-11 17:55:00|19481|19469|19481.3|19469.3|19481.5|19469.5|19481|19469|4
1739296510000|2025-02-11 17:55:10|19479|19467|19479|19467|19479|19467|19478.8|19466.8|2
1739296530000|2025-02-11 17:55:30|19478.8|19466.8|19478.8|19466.8|19478.8|19466.8|19477.8|19465.8|4
1739296540000|2025-02-11 17:55:40|19478.5|19466.5|19477.5|19465.5|19478.5|19466.5|19477.5|19465.5|1
1739296560000|2025-02-11 17:56:00|19478.5|19466.5|19478.8|19466.8|19478.8|19466.8|19478.5|19466.5|0
1739296570000|2025-02-11 17:56:10|19476.8|19464.8|19481|19469|19481|19469|19476|19464|8
1739296580000|2025-02-11 17:56:20|19481.3|19469.3|19481.3|19469.3|19481.3|19469.3|19481.3|19469.3|1
1739296590000|2025-02-11 17:56:30|19481|19469|19482.9|19470.9|19483.5|19471.5|19480.7|19468.7|5
1739296600000|2025-02-11 17:56:40|19483.2|19471.2|19489.4|19477.4|19491|19479|19483.2|19471.2|7
1739296610000|2025-02-11 17:56:50|19488.5|19476.5|19489.4|19477.4|19489.4|19477.4|19488.5|19476.5|2
1739296620000|2025-02-11 17:57:00|19488.5|19476.5|19490.7|19478.7|19491|19479|19488.5|19476.5|1
1739296630000|2025-02-11 17:57:10|19490.1|19478.1|19489.4|19477.4|19490.7|19478.7|19489.4|19477.4|1
1739296640000|2025-02-11 17:57:20|19490.7|19478.7|19490.7|19478.7|19490.7|19478.7|19490.7|19478.7|0
1739296650000|2025-02-11 17:57:30|19489.4|19477.4|19490.4|19478.4|19490.4|19478.4|19489.4|19477.4|0
1739296660000|2025-02-11 17:57:40|19491.7|19479.7|19493.2|19481.2|19493.2|19481.2|19491.7|19479.7|11
1739296680000|2025-02-11 17:58:00|19495.7|19483.7|19497.9|19485.9|19500.4|19488.4|19494.4|19482.4|16
1739296690000|2025-02-11 17:58:10|19496.9|19484.9|19495.4|19483.4|19498.5|19486.5|19495.4|19483.4|6
1739296700000|2025-02-11 17:58:20|19496|19484|19495.4|19483.4|19496|19484|19495.4|19483.4|0
1739296710000|2025-02-11 17:58:30|19496|19484|19496.7|19484.7|19496.7|19484.7|19496|19484|1
1739296720000|2025-02-11 17:58:40|19495.7|19483.7|19496.7|19484.7|19496.7|19484.7|19495.7|19483.7|2
1739296730000|2025-02-11 17:58:50|19497.2|19485.2|19496.9|19484.9|19500.4|19488.4|19496.9|19484.9|10
1739296740000|2025-02-11 17:59:00|19496|19484|19494.4|19482.4|19496.9|19484.9|19494.4|19482.4|5
1739296750000|2025-02-11 17:59:10|19495.4|19483.4|19495.7|19483.7|19496.9|19484.9|19495.4|19483.4|16
1739296760000|2025-02-11 17:59:20|19496.9|19484.9|19497.9|19485.9|19498.2|19486.2|19496.9|19484.9|7
1739296770000|2025-02-11 17:59:30|19496.4|19484.4|19495.4|19483.4|19496.4|19484.4|19494.4|19482.4|2
1739296780000|2025-02-11 17:59:40|19497.9|19485.9|19494.4|19482.4|19497.9|19485.9|19494.4|19482.4|4
1739296790000|2025-02-11 17:59:50|19491.9|19479.9|19491.9|19479.9|19492.9|19480.9|19491.9|19479.9|3
1739296800000|2025-02-11 18:00:00|19492.9|19480.9|19493.2|19481.2|19494.4|19482.4|19492.9|19480.9|8
1739296810000|2025-02-11 18:00:10|19494.4|19482.4|19491.9|19479.9|19494.4|19482.4|19491.9|19479.9|4
1739296820000|2025-02-11 18:00:20|19491.6|19479.6|19492.9|19480.9|19492.9|19480.9|19490.4|19478.4|4
1739296830000|2025-02-11 18:00:30|19493.9|19481.9|19490.4|19478.4|19494.1|19482.1|19489.4|19477.4|9
1739296840000|2025-02-11 18:00:40|19489.4|19477.4|19490.1|19478.1|19490.4|19478.4|19489.1|19477.1|1
1739296850000|2025-02-11 18:00:50|19490.4|19478.4|19488.9|19476.9|19490.4|19478.4|19488.9|19476.9|1
1739296860000|2025-02-11 18:01:00|19489.1|19477.1|19487.9|19475.9|19489.1|19477.1|19487.9|19475.9|2
1739296890000|2025-02-11 18:01:30|19489.1|19477.1|19490.1|19478.1|19490.1|19478.1|19487.9|19475.9|7
1739296900000|2025-02-11 18:01:40|19490.4|19478.4|19492.9|19480.9|19492.9|19480.9|19490.4|19478.4|2
1739296910000|2025-02-11 18:01:50|19491.9|19479.9|19492.9|19480.9|19492.9|19480.9|19490.7|19478.7|3
1739296920000|2025-02-11 18:02:00|19490.9|19478.9|19492.9|19480.9|19492.9|19480.9|19490.9|19478.9|4
1739296930000|2025-02-11 18:02:10|19491.9|19479.9|19494.4|19482.4|19494.4|19482.4|19491.9|19479.9|2
1739296940000|2025-02-11 18:02:20|||||||||1
1739296950000|2025-02-11 18:02:30|||||||||2
1739296970000|2025-02-11 18:02:50|19493.4|19481.4|19496.6|19484.6|19496.6|19484.6|19493.4|19481.4|4
1739296980000|2025-02-11 18:03:00|19500|19488|19501.9|19489.9|19501.9|19489.9|19500|19488|3
1739296990000|2025-02-11 18:03:10|19508.4|19496.4|19521.3|19509.3|19521.3|19509.3|19508.4|19496.4|21
1739297000000|2025-02-11 18:03:20|19521.6|19509.6|19518.8|19506.8|19525.1|19513.1|19518.8|19506.8|59
1739297010000|2025-02-11 18:03:30|19517.9|19505.9|19518.8|19506.8|19518.8|19506.8|19517.3|19505.3|0
1739297020000|2025-02-11 18:03:40|19518.3|19506.3|19516.3|19504.3|19518.3|19506.3|19516.3|19504.3|3
1739297030000|2025-02-11 18:03:50|19515.4|19503.4|19515.4|19503.4|19515.4|19503.4|19514.1|19502.1|4
1739297040000|2025-02-11 18:04:00|19515.1|19503.1|19514.8|19502.8|19515.1|19503.1|19514.1|19502.1|1
1739297050000|2025-02-11 18:04:10|19513.8|19501.8|19515.1|19503.1|19515.1|19503.1|19513.8|19501.8|4
1739297060000|2025-02-11 18:04:20|19516.3|19504.3|19517.9|19505.9|19517.9|19505.9|19516.3|19504.3|9
1739297070000|2025-02-11 18:04:30|19516.3|19504.3|19516.3|19504.3|19516.3|19504.3|19516.3|19504.3|0
1739297080000|2025-02-11 18:04:40|19516.9|19504.9|19514.8|19502.8|19517.9|19505.9|19514.8|19502.8|0
1739297090000|2025-02-11 18:04:50|19515.1|19503.1|19515.1|19503.1|19516.1|19504.1|19514.8|19502.8|1
1739297100000|2025-02-11 18:05:00|19517.6|19505.6|19509.1|19497.1|19517.6|19505.6|19509.1|19497.1|19
1739297110000|2025-02-11 18:05:10|19509.4|19497.4|19511.3|19499.3|19511.3|19499.3|19507.9|19495.9|10
1739297120000|2025-02-11 18:05:20|19507.9|19495.9|19507.9|19495.9|19507.9|19495.9|19507.6|19495.6|8
1739297130000|2025-02-11 18:05:30|19508.8|19496.8|19508.8|19496.8|19508.8|19496.8|19508.8|19496.8|0
1739297140000|2025-02-11 18:05:40|19507.9|19495.9|19508.8|19496.8|19508.8|19496.8|19507.9|19495.9|1
1739297150000|2025-02-11 18:05:50|19507.9|19495.9|19508.8|19496.8|19508.8|19496.8|19507.9|19495.9|2
1739297160000|2025-02-11 18:06:00|19510.1|19498.1|19507.9|19495.9|19510.1|19498.1|19507.6|19495.6|2
1739297170000|2025-02-11 18:06:10|19508.8|19496.8|19510.4|19498.4|19511.3|19499.3|19508.8|19496.8|4
1739297180000|2025-02-11 18:06:20|19511.3|19499.3|19517.9|19505.9|19520.4|19508.4|19511.3|19499.3|13
1739297190000|2025-02-11 18:06:30|19516.3|19504.3|19510.1|19498.1|19516.3|19504.3|19509.1|19497.1|12
1739297200000|2025-02-11 18:06:40|19510.4|19498.4|19513.8|19501.8|19513.8|19501.8|19510.4|19498.4|2
1739297220000|2025-02-11 18:07:00|19512.9|19500.9|19512.6|19500.6|19514.1|19502.1|19512.6|19500.6|4
1739297230000|2025-02-11 18:07:10|19512.9|19500.9|19509.1|19497.1|19512.9|19500.9|19509.1|19497.1|4
1739297240000|2025-02-11 18:07:20|19506.9|19494.9|19505.4|19493.4|19506.9|19494.9|19505.4|19493.4|1
1739297250000|2025-02-11 18:07:30|19502.9|19490.9|19501.9|19489.9|19502.9|19490.9|19501.9|19489.9|4
1739297260000|2025-02-11 18:07:40|19502.9|19490.9|19502.9|19490.9|19502.9|19490.9|19501.9|19489.9|2
1739297270000|2025-02-11 18:07:50|19504.1|19492.1|19501.3|19489.3|19504.1|19492.1|19501.3|19489.3|2
1739297280000|2025-02-11 18:08:00|19501.9|19489.9|19501.3|19489.3|19501.9|19489.9|19500.4|19488.4|2
1739297290000|2025-02-11 18:08:10|19501.6|19489.6|19501.3|19489.3|19501.9|19489.9|19500.3|19488.3|1
1739297300000|2025-02-11 18:08:20|19501.9|19489.9|19503.8|19491.8|19503.8|19491.8|19501.3|19489.3|1
1739297310000|2025-02-11 18:08:30|19502.8|19490.8|19502.8|19490.8|19502.8|19490.8|19501.3|19489.3|4
1739297320000|2025-02-11 18:08:40|19501.3|19489.3|19494.1|19482.1|19501.9|19489.9|19493.1|19481.1|21
1739297330000|2025-02-11 18:08:50|19493.8|19481.8|19492.8|19480.8|19493.8|19481.8|19492.8|19480.8|2
1739297340000|2025-02-11 18:09:00|19490.9|19478.9|19490.9|19478.9|19490.9|19478.9|19490.6|19478.6|4
1739297350000|2025-02-11 18:09:10|19491.2|19479.2|19491.6|19479.6|19491.9|19479.9|19490.6|19478.6|16
1739297360000|2025-02-11 18:09:20|19490.6|19478.6|19489.4|19477.4|19490.6|19478.6|19487.8|19475.8|1
1739297370000|2025-02-11 18:09:30|19492.2|19480.2|19494.4|19482.4|19494.4|19482.4|19491.9|19479.9|10
1739297380000|2025-02-11 18:09:40|||||||||1
1739297390000|2025-02-11 18:09:50|19494.9|19482.9|19497.2|19485.2|19497.2|19485.2|19494.9|19482.9|4
1739297400000|2025-02-11 18:10:00|19497.4|19485.4|19499.4|19487.4|19499.4|19487.4|19496.9|19484.9|3
1739297410000|2025-02-11 18:10:10|||||||||1
1739297420000|2025-02-11 18:10:20|19500.3|19488.3|19501.9|19489.9|19507.2|19495.2|19500.3|19488.3|20
1739297430000|2025-02-11 18:10:30|||||||||2
1739297440000|2025-02-11 18:10:40|19502.8|19490.8|19501.9|19489.9|19502.8|19490.8|19501.9|19489.9|1
1739297450000|2025-02-11 18:10:50|19500.9|19488.9|19506.9|19494.9|19506.9|19494.9|19500.9|19488.9|3
1739297460000|2025-02-11 18:11:00|19507.1|19495.1|19505.9|19493.9|19507.1|19495.1|19504.9|19492.9|4
1739297470000|2025-02-11 18:11:10|19506.9|19494.9|19504.4|19492.4|19506.9|19494.9|19504.4|19492.4|1
1739297480000|2025-02-11 18:11:20|19503.4|19491.4|19503.4|19491.4|19503.4|19491.4|19503.4|19491.4|0
1739297500000|2025-02-11 18:11:40|19505.9|19493.9|19507.4|19495.4|19507.4|19495.4|19505.9|19493.9|3
1739297510000|2025-02-11 18:11:50|19507.1|19495.1|19503.4|19491.4|19507.1|19495.1|19503.1|19491.1|1
1739297520000|2025-02-11 18:12:00|19504.4|19492.4|19501.9|19489.9|19504.4|19492.4|19501.9|19489.9|4
1739297530000|2025-02-11 18:12:10|19502.1|19490.1|19503.4|19491.4|19504.4|19492.4|19502.1|19490.1|2
1739297540000|2025-02-11 18:12:20|19505.6|19493.6|19505.6|19493.6|19505.6|19493.6|19505.6|19493.6|3
1739297550000|2025-02-11 18:12:30|19506.6|19494.6|19506.9|19494.9|19506.9|19494.9|19506.6|19494.6|0
1739297560000|2025-02-11 18:12:40|19508.1|19496.1|19506.9|19494.9|19508.1|19496.1|19506.9|19494.9|2
1739297570000|2025-02-11 18:12:50|19505.9|19493.9|19503.4|19491.4|19505.9|19493.9|19502.1|19490.1|4
1739297580000|2025-02-11 18:13:00|19502.4|19490.4|19502.4|19490.4|19502.4|19490.4|19502.4|19490.4|3
1739297590000|2025-02-11 18:13:10|19503.4|19491.4|19504.6|19492.6|19505.9|19493.9|19503.4|19491.4|7
1739297600000|2025-02-11 18:13:20|19506.9|19494.9|19510.9|19498.9|19510.9|19498.9|19505.9|19493.9|2
1739297610000|2025-02-11 18:13:30|19509.9|19497.9|19509.9|19497.9|19509.9|19497.9|19509.9|19497.9|1
1739297630000|2025-02-11 18:13:50|19510.9|19498.9|19509.9|19497.9|19510.9|19498.9|19509.9|19497.9|2
1739297640000|2025-02-11 18:14:00|19508.9|19496.9|19507.4|19495.4|19508.9|19496.9|19506.7|19494.7|2
1739297650000|2025-02-11 18:14:10|19507.1|19495.1|19505.9|19493.9|19507.1|19495.1|19505.9|19493.9|1
1739297660000|2025-02-11 18:14:20|19506.2|19494.2|19506.4|19494.4|19506.4|19494.4|19506.2|19494.2|1
1739297670000|2025-02-11 18:14:30|19506.2|19494.2|19504.9|19492.9|19506.2|19494.2|19499.9|19487.9|5
1739297690000|2025-02-11 18:14:50|19505.5|19493.5|19504.9|19492.9|19505.5|19493.5|19504.9|19492.9|0
1739297700000|2025-02-11 18:15:00|19501.7|19489.7|19499.2|19487.2|19501.7|19489.7|19499.2|19487.2|6
1739297710000|2025-02-11 18:15:10|19495.5|19483.5|19494.9|19482.9|19495.5|19483.5|19494.9|19482.9|4
1739297720000|2025-02-11 18:15:20|19493.9|19481.9|19496.4|19484.4|19496.4|19484.4|19493.9|19481.9|2
1739297730000|2025-02-11 18:15:30|19498.9|19486.9|19496.4|19484.4|19499.9|19487.9|19496.4|19484.4|9
1739297740000|2025-02-11 18:15:40|19497.4|19485.4|19498|19486|19498|19486|19496.4|19484.4|7
1739297750000|2025-02-11 18:15:50|19497.7|19485.7|19496.4|19484.4|19498|19486|19496.4|19484.4|4
1739297770000|2025-02-11 18:16:10|19494.9|19482.9|19493.9|19481.9|19495.5|19483.5|19493.9|19481.9|3
1739297780000|2025-02-11 18:16:20|19495.2|19483.2|19498|19486|19498|19486|19495.2|19483.2|1
1739297790000|2025-02-11 18:16:30|19498.9|19486.9|19495.5|19483.5|19498.9|19486.9|19495.5|19483.5|1
1739297800000|2025-02-11 18:16:40|19494.2|19482.2|19494.5|19482.5|19494.5|19482.5|19493.9|19481.9|0
1739297810000|2025-02-11 18:16:50|19494.2|19482.2|19495.5|19483.5|19495.5|19483.5|19493.9|19481.9|2
1739297830000|2025-02-11 18:17:10|19496.4|19484.4|19495.5|19483.5|19496.4|19484.4|19495.5|19483.5|0
1739297860000|2025-02-11 18:17:40|19494.2|19482.2|19493.9|19481.9|19495.5|19483.5|19493.9|19481.9|4
1739297880000|2025-02-11 18:18:00|||||||||1
1739297890000|2025-02-11 18:18:10|19493.6|19481.6|19491.4|19479.4|19493.6|19481.6|19490.5|19478.5|1
1739297900000|2025-02-11 18:18:20|19490.5|19478.5|19491.4|19479.4|19491.4|19479.4|19490.5|19478.5|0
1739297920000|2025-02-11 18:18:40|19491.7|19479.7|19491.4|19479.4|19491.7|19479.7|19491.4|19479.4|2
1739297940000|2025-02-11 18:19:00|19492.7|19480.7|19488.9|19476.9|19493.9|19481.9|19488.9|19476.9|8
1739297950000|2025-02-11 18:19:10|19489.9|19477.9|19488|19476|19491.4|19479.4|19488|19476|4
1739297960000|2025-02-11 18:19:20|19486.7|19474.7|19488.9|19476.9|19488.9|19476.9|19486.7|19474.7|30
1739297970000|2025-02-11 18:19:30|19489.9|19477.9|19488.9|19476.9|19490.2|19478.2|19488.9|19476.9|0
1739297980000|2025-02-11 18:19:40|||||||||2
1739297990000|2025-02-11 18:19:50|19488.6|19476.6|19487.9|19475.9|19488.9|19476.9|19487.9|19475.9|3
1739298000000|2025-02-11 18:20:00|19487.7|19475.7|19487.7|19475.7|19487.7|19475.7|19487.7|19475.7|0
1739298010000|2025-02-11 18:20:10|19489.9|19477.9|19489.9|19477.9|19489.9|19477.9|19489.9|19477.9|6
1739298020000|2025-02-11 18:20:20|19490.2|19478.2|19490.2|19478.2|19490.2|19478.2|19490.2|19478.2|0
1739298040000|2025-02-11 18:20:40|19489.2|19477.2|19489.2|19477.2|19489.2|19477.2|19489.2|19477.2|0
1739298050000|2025-02-11 18:20:50|19490.2|19478.2|19490.2|19478.2|19491.1|19479.1|19490.2|19478.2|2
1739298060000|2025-02-11 18:21:00|19495.4|19483.4|19496.1|19484.1|19498.6|19486.6|19495.4|19483.4|6
1739298070000|2025-02-11 18:21:10|19498.1|19486.1|19495.2|19483.2|19498.6|19486.6|19493.9|19481.9|7
1739298080000|2025-02-11 18:21:20|19493.9|19481.9|19493.9|19481.9|19494.2|19482.2|19493.9|19481.9|1
1739298090000|2025-02-11 18:21:30|19493.6|19481.6|19493.6|19481.6|19493.6|19481.6|19493.6|19481.6|0
1739298100000|2025-02-11 18:21:40|||||||||2
1739298120000|2025-02-11 18:22:00|19501.4|19489.4|19502.4|19490.4|19502.4|19490.4|19500.4|19488.4|18
1739298130000|2025-02-11 18:22:10|19501.4|19489.4|19495.2|19483.2|19501.4|19489.4|19492.9|19480.9|5
1739298140000|2025-02-11 18:22:20|19494.9|19482.9|19499.9|19487.9|19499.9|19487.9|19494.9|19482.9|7
1739298150000|2025-02-11 18:22:30|19498.9|19486.9|19500.4|19488.4|19501.1|19489.1|19498.9|19486.9|35
1739298160000|2025-02-11 18:22:40|19499.5|19487.5|19499.5|19487.5|19499.5|19487.5|19499.5|19487.5|1
1739298170000|2025-02-11 18:22:50|19499.2|19487.2|19501.4|19489.4|19501.7|19489.7|19499.2|19487.2|2
1739298180000|2025-02-11 18:23:00|19501.7|19489.7|19500.4|19488.4|19501.7|19489.7|19499.5|19487.5|5
1739298190000|2025-02-11 18:23:10|19500.1|19488.1|19495.4|19483.4|19500.1|19488.1|19495.4|19483.4|2
1739298200000|2025-02-11 18:23:20|19496.7|19484.7|19495.7|19483.7|19497|19485|19495.7|19483.7|3
1739298210000|2025-02-11 18:23:30|19495.4|19483.4|19497.9|19485.9|19497.9|19485.9|19495.4|19483.4|2
1739298220000|2025-02-11 18:23:40|19499.2|19487.2|19499.2|19487.2|19500.4|19488.4|19499.2|19487.2|13
1739298230000|2025-02-11 18:23:50|19497.9|19485.9|19497.9|19485.9|19497.9|19485.9|19497.9|19485.9|1
1739298240000|2025-02-11 18:24:00|19495.4|19483.4|19497|19485|19497.9|19485.9|19495.4|19483.4|1
1739298250000|2025-02-11 18:24:10|19499.2|19487.2|19497.9|19485.9|19499.2|19487.2|19497.9|19485.9|5
1739298260000|2025-02-11 18:24:20|19497|19485|19494.5|19482.5|19497|19485|19494.5|19482.5|13
1739298270000|2025-02-11 18:24:30|19492.9|19480.9|19490.4|19478.4|19492.9|19480.9|19490.4|19478.4|17
1739298280000|2025-02-11 18:24:40|19490.7|19478.7|19491.7|19479.7|19491.7|19479.7|19490.7|19478.7|0
1739298290000|2025-02-11 18:24:50|19492|19480|19491.7|19479.7|19492|19480|19491.7|19479.7|4
1739298300000|2025-02-11 18:25:00|19490.4|19478.4|19488.2|19476.2|19490.4|19478.4|19488.2|19476.2|4
1739298310000|2025-02-11 18:25:10|19487|19475|19487|19475|19487|19475|19487|19475|1
1739298320000|2025-02-11 18:25:20|19487.9|19475.9|19488.5|19476.5|19489.2|19477.2|19487|19475|31
1739298330000|2025-02-11 18:25:30|19489.7|19477.7|19488.8|19476.8|19491|19479|19488.8|19476.8|0
1739298340000|2025-02-11 18:25:40|19490|19478|19491|19479|19491|19479|19490|19478|8
1739298350000|2025-02-11 18:25:50|||||||||2
1739298360000|2025-02-11 18:26:00|19492.5|19480.5|19492.2|19480.2|19492.5|19480.5|19491.5|19479.5|17
1739298370000|2025-02-11 18:26:10|19492.5|19480.5|19492.5|19480.5|19492.5|19480.5|19492.5|19480.5|1
1739298380000|2025-02-11 18:26:20|19492.8|19480.8|19492.5|19480.5|19492.8|19480.8|19492.5|19480.5|0
1739298390000|2025-02-11 18:26:30|19491.3|19479.3|19503.5|19491.5|19503.5|19491.5|19491.3|19479.3|15
1739298400000|2025-02-11 18:26:40|19502.5|19490.5|19499.4|19487.4|19502.5|19490.5|19497.2|19485.2|8
1739298410000|2025-02-11 18:26:50|19498.5|19486.5|19497.2|19485.2|19498.5|19486.5|19497.2|19485.2|1
1739298420000|2025-02-11 18:27:00|19497.5|19485.5|19497.5|19485.5|19497.5|19485.5|19497.5|19485.5|5
1739298430000|2025-02-11 18:27:10|19497.8|19485.8|19497.5|19485.5|19498.5|19486.5|19497.5|19485.5|6
1739298440000|2025-02-11 18:27:20|19498.5|19486.5|19498.5|19486.5|19498.5|19486.5|19498.5|19486.5|1
1739298450000|2025-02-11 18:27:30|19498.8|19486.8|19498.5|19486.5|19498.8|19486.8|19498.5|19486.5|1
1739298460000|2025-02-11 18:27:40|19498.2|19486.2|19494.7|19482.7|19498.2|19486.2|19494.7|19482.7|4
1739298470000|2025-02-11 18:27:50|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|19492.2|19480.2|7
1739298480000|2025-02-11 18:28:00|19492.5|19480.5|19492.2|19480.2|19492.5|19480.5|19492.2|19480.2|1
1739298490000|2025-02-11 18:28:10|||||||||2
1739298500000|2025-02-11 18:28:20|19493.5|19481.5|19489.7|19477.7|19493.5|19481.5|19489.7|19477.7|6
1739298510000|2025-02-11 18:28:30|19488.7|19476.7|19488.7|19476.7|19488.7|19476.7|19488.7|19476.7|1
1739298530000|2025-02-11 18:28:50|19487.8|19475.8|19487.2|19475.2|19487.8|19475.8|19483.7|19471.7|7
1739298540000|2025-02-11 18:29:00|19487.5|19475.5|19488.5|19476.5|19488.5|19476.5|19487.5|19475.5|0
1739298550000|2025-02-11 18:29:10|||||||||1
1739298560000|2025-02-11 18:29:20|19489.7|19477.7|19488.7|19476.7|19489.7|19477.7|19488.5|19476.5|6
1739298570000|2025-02-11 18:29:30|19488.5|19476.5|19491|19479|19491|19479|19488.5|19476.5|1
1739298580000|2025-02-11 18:29:40|19489|19477|19488.7|19476.7|19489|19477|19488.7|19476.7|3
1739298590000|2025-02-11 18:29:50|19488.5|19476.5|19491|19479|19491|19479|19488.5|19476.5|2
1739298600000|2025-02-11 18:30:00|19490|19478|19488.7|19476.7|19490|19478|19486.5|19474.5|6
1739298610000|2025-02-11 18:30:10|19488.5|19476.5|19486.5|19474.5|19488.5|19476.5|19486.5|19474.5|1
1739298620000|2025-02-11 18:30:20|19487.5|19475.5|19484|19472|19487.5|19475.5|19484|19472|6
1739298630000|2025-02-11 18:30:30|19483.7|19471.7|19485|19473|19486|19474|19483.7|19471.7|4
1739298640000|2025-02-11 18:30:40|19486|19474|19485|19473|19486|19474|19485|19473|1
1739298670000|2025-02-11 18:31:10|19484|19472|19483.7|19471.7|19486|19474|19483.7|19471.7|6
1739298690000|2025-02-11 18:31:30|19484.7|19472.7|19485|19473|19486|19474|19484.7|19472.7|4
1739298700000|2025-02-11 18:31:40|19486|19474|19485.9|19473.9|19486|19474|19485|19473|1
1739298710000|2025-02-11 18:31:50|19487.5|19475.5|19489.7|19477.7|19489.7|19477.7|19487.5|19475.5|2
1739298720000|2025-02-11 18:32:00|19491.6|19479.6|19497.5|19485.5|19497.5|19485.5|19491.6|19479.6|19
1739298730000|2025-02-11 18:32:10|19498.4|19486.4|19495.9|19483.9|19498.4|19486.4|19495.9|19483.9|12
1739298740000|2025-02-11 18:32:20|19496.2|19484.2|19496.2|19484.2|19496.2|19484.2|19496.2|19484.2|1
1739298750000|2025-02-11 18:32:30|19497.2|19485.2|19497.2|19485.2|19497.2|19485.2|19497.2|19485.2|0
1739298770000|2025-02-11 18:32:50|19496.2|19484.2|19497.2|19485.2|19497.2|19485.2|19495.9|19483.9|3
1739298780000|2025-02-11 18:33:00|19499.7|19487.7|19502.2|19490.2|19502.5|19490.5|19499.7|19487.7|11
1739298790000|2025-02-11 18:33:10|19501.2|19489.2|19499.7|19487.7|19501.2|19489.2|19499.7|19487.7|3
1739298800000|2025-02-11 18:33:20|19498.4|19486.4|19497.5|19485.5|19498.4|19486.4|19497.5|19485.5|3
1739298810000|2025-02-11 18:33:30|19495|19483|19495|19483|19495|19483|19495|19483|16
1739298820000|2025-02-11 18:33:40|19494.7|19482.7|19494.7|19482.7|19494.7|19482.7|19494.7|19482.7|0
1739298830000|2025-02-11 18:33:50|19493.7|19481.7|19493.4|19481.4|19493.7|19481.7|19493.4|19481.4|1
1739298840000|2025-02-11 18:34:00|19493.2|19481.2|19492.2|19480.2|19493.4|19481.4|19492.2|19480.2|3
1739298850000|2025-02-11 18:34:10|||||||||1
1739298860000|2025-02-11 18:34:20|19491.2|19479.2|19491.2|19479.2|19491.2|19479.2|19491.2|19479.2|3
1739298870000|2025-02-11 18:34:30|19490.2|19478.2|19491.2|19479.2|19492.2|19480.2|19490.2|19478.2|3
1739298880000|2025-02-11 18:34:40|19492.2|19480.2|19491.2|19479.2|19492.2|19480.2|19491.2|19479.2|1
1739298900000|2025-02-11 18:35:00|19490.9|19478.9|19491.2|19479.2|19491.2|19479.2|19490.9|19478.9|0
1739298910000|2025-02-11 18:35:10|19490.2|19478.2|19494.7|19482.7|19494.7|19482.7|19490.2|19478.2|7
1739298920000|2025-02-11 18:35:20|19493.7|19481.7|19493.7|19481.7|19493.7|19481.7|19493.7|19481.7|7
1739298930000|2025-02-11 18:35:30|19494.7|19482.7|19493.7|19481.7|19494.7|19482.7|19493.7|19481.7|1
1739298940000|2025-02-11 18:35:40|19496.2|19484.2|19496.2|19484.2|19496.2|19484.2|19496.2|19484.2|5
1739298950000|2025-02-11 18:35:50|19497.2|19485.2|19498.4|19486.4|19498.4|19486.4|19497.2|19485.2|3
1739298960000|2025-02-11 18:36:00|19498.7|19486.7|19499.7|19487.7|19502.2|19490.2|19498.4|19486.4|4
1739298970000|2025-02-11 18:36:10|19498.7|19486.7|19498.4|19486.4|19498.7|19486.7|19498.4|19486.4|2
1739298990000|2025-02-11 18:36:30|19499|19487|19496.5|19484.5|19499|19487|19496.2|19484.2|3
1739299000000|2025-02-11 18:36:40|19496.2|19484.2|19496.5|19484.5|19496.5|19484.5|19496.2|19484.2|3
1739299010000|2025-02-11 18:36:50|||||||||1
1739299020000|2025-02-11 18:37:00|19497.5|19485.5|19500|19488|19500|19488|19496.5|19484.5|4
1739299040000|2025-02-11 18:37:20|19499|19487|19499|19487|19499|19487|19498|19486|1
1739299050000|2025-02-11 18:37:30|19498.7|19486.7|19498.7|19486.7|19499|19487|19498.4|19486.4|0
1739299060000|2025-02-11 18:37:40|19498.4|19486.4|19495|19483|19498.4|19486.4|19495|19483|4
1739299070000|2025-02-11 18:37:50|19494.9|19482.9|19494.9|19482.9|19494.9|19482.9|19492.7|19480.7|8
1739299080000|2025-02-11 18:38:00|19495.9|19483.9|19495.9|19483.9|19495.9|19483.9|19495.9|19483.9|2
1739299090000|2025-02-11 18:38:10|19494.7|19482.7|19495.9|19483.9|19495.9|19483.9|19494.7|19482.7|1
1739299100000|2025-02-11 18:38:20|19493.7|19481.7|19494|19482|19497.2|19485.2|19493.7|19481.7|11
1739299110000|2025-02-11 18:38:30|19493.7|19481.7|19499|19487|19499|19487|19492.7|19480.7|5
1739299120000|2025-02-11 18:38:40|19499.9|19487.9|19495.5|19483.5|19499.9|19487.9|19495.5|19483.5|23
1739299130000|2025-02-11 18:38:50|19495.2|19483.2|19495.2|19483.2|19495.2|19483.2|19495.2|19483.2|0
1739299140000|2025-02-11 18:39:00|19494.3|19482.3|19492.7|19480.7|19494.3|19482.3|19489.3|19477.3|13
1739299150000|2025-02-11 18:39:10|19491.8|19479.8|19492.7|19480.7|19492.7|19480.7|19491.8|19479.8|4
1739299170000|2025-02-11 18:39:30|19491.8|19479.8|19491.8|19479.8|19491.8|19479.8|19491.8|19479.8|4
1739299180000|2025-02-11 18:39:40|19492.7|19480.7|19491.8|19479.8|19492.7|19480.7|19491.8|19479.8|1
1739299190000|2025-02-11 18:39:50|19492.7|19480.7|19491.8|19479.8|19493|19481|19491.8|19479.8|1
1739299200000|2025-02-11 18:40:00|19492|19480|19491.8|19479.8|19492|19480|19491.8|19479.8|0
1739299210000|2025-02-11 18:40:10|||||||||2
1739299220000|2025-02-11 18:40:20|19492.7|19480.7|19499.9|19487.9|19499.9|19487.9|19492.7|19480.7|32
1739299230000|2025-02-11 18:40:30|19499.7|19487.7|19499.9|19487.9|19499.9|19487.9|19497.4|19485.4|4
1739299240000|2025-02-11 18:40:40|19501.3|19489.3|19504|19492|19506.2|19494.2|19501.3|19489.3|10
1739299250000|2025-02-11 18:40:50|19502.7|19490.7|19502.7|19490.7|19502.7|19490.7|19502.7|19490.7|6
1739299260000|2025-02-11 18:41:00|19504|19492|19502.7|19490.7|19504|19492|19502.7|19490.7|1
1739299270000|2025-02-11 18:41:10|19504|19492|19507.4|19495.4|19508.7|19496.7|19504|19492|4
1739299280000|2025-02-11 18:41:20|19507.7|19495.7|19508.7|19496.7|19508.7|19496.7|19507.4|19495.4|1
1739299290000|2025-02-11 18:41:30|19507.7|19495.7|19508.7|19496.7|19508.7|19496.7|19507.4|19495.4|3
1739299300000|2025-02-11 18:41:40|19508.4|19496.4|19507.1|19495.1|19508.7|19496.7|19507.1|19495.1|4
1739299310000|2025-02-11 18:41:50|19507.4|19495.4|19507.4|19495.4|19507.7|19495.7|19507.4|19495.4|1
1739299320000|2025-02-11 18:42:00|19507.7|19495.7|19509.9|19497.9|19509.9|19497.9|19507.7|19495.7|9
1739299330000|2025-02-11 18:42:10|19504.9|19492.9|19502.7|19490.7|19504.9|19492.9|19502.7|19490.7|5
1739299340000|2025-02-11 18:42:20|19502.4|19490.4|19504.9|19492.9|19504.9|19492.9|19502.4|19490.4|13
1739299350000|2025-02-11 18:42:30|19504|19492|19507.4|19495.4|19507.4|19495.4|19503.4|19491.4|8
1739299360000|2025-02-11 18:42:40|19506.5|19494.5|19505.9|19493.9|19507.4|19495.4|19505.9|19493.9|2
1739299370000|2025-02-11 18:42:50|19507.1|19495.1|19506.5|19494.5|19507.4|19495.4|19506.5|19494.5|45
1739299380000|2025-02-11 18:43:00|19507.7|19495.7|19508|19496|19508|19496|19507.7|19495.7|6
1739299390000|2025-02-11 18:43:10|19507.3|19495.3|19505.2|19493.2|19507.3|19495.3|19505.2|19493.2|8
1739299400000|2025-02-11 18:43:20|19506.5|19494.5|19505.5|19493.5|19506.5|19494.5|19505.2|19493.2|8
1739299410000|2025-02-11 18:43:30|||||||||1
1739299420000|2025-02-11 18:43:40|19507.7|19495.7|19510.2|19498.2|19510.2|19498.2|19507.7|19495.7|5
1739299430000|2025-02-11 18:43:50|||||||||6
1739299440000|2025-02-11 18:44:00|19509.2|19497.2|19507.7|19495.7|19509.2|19497.2|19507.7|19495.7|2
1739299450000|2025-02-11 18:44:10|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|3
1739299460000|2025-02-11 18:44:20|19503.9|19491.9|19503|19491|19503.9|19491.9|19503|19491|10
1739299470000|2025-02-11 18:44:30|19503.9|19491.9|19503.9|19491.9|19503.9|19491.9|19503.9|19491.9|8
1739299480000|2025-02-11 18:44:40|19504.2|19492.2|19506.4|19494.4|19506.4|19494.4|19504.2|19492.2|4
1739299490000|2025-02-11 18:44:50|19505.5|19493.5|19505.5|19493.5|19505.5|19493.5|19505.5|19493.5|1
1739299500000|2025-02-11 18:45:00|19505.8|19493.8|19508.9|19496.9|19509.2|19497.2|19505.8|19493.8|2
1739299510000|2025-02-11 18:45:10|19508|19496|19512.7|19500.7|19512.7|19500.7|19508|19496|6
1739299520000|2025-02-11 18:45:20|19511.4|19499.4|19510.2|19498.2|19512.7|19500.7|19510.2|19498.2|7
1739299530000|2025-02-11 18:45:30|19510.5|19498.5|19510.2|19498.2|19510.5|19498.5|19510.2|19498.2|5
1739299540000|2025-02-11 18:45:40|19510.5|19498.5|19515.2|19503.2|19515.2|19503.2|19510.2|19498.2|13
1739299550000|2025-02-11 18:45:50|19513.9|19501.9|19511.7|19499.7|19515.2|19503.2|19511.7|19499.7|10
1739299560000|2025-02-11 18:46:00|19512.7|19500.7|19515.2|19503.2|19515.2|19503.2|19512.7|19500.7|4
1739299570000|2025-02-11 18:46:10|19516.4|19504.4|19516.4|19504.4|19516.4|19504.4|19516.4|19504.4|6
1739299580000|2025-02-11 18:46:20|19515.2|19503.2|19513.9|19501.9|19515.2|19503.2|19513.9|19501.9|4
1739299590000|2025-02-11 18:46:30|19514.9|19502.9|19515.2|19503.2|19515.2|19503.2|19514.9|19502.9|3
1739299600000|2025-02-11 18:46:40|19514.2|19502.2|19513|19501|19514.2|19502.2|19513|19501|6
1739299610000|2025-02-11 18:46:50|19512|19500|19514.9|19502.9|19514.9|19502.9|19511.7|19499.7|11
1739299620000|2025-02-11 18:47:00|19515.5|19503.5|19514.2|19502.2|19515.5|19503.5|19514.2|19502.2|10
1739299630000|2025-02-11 18:47:10|19514.5|19502.5|19514.5|19502.5|19514.5|19502.5|19514.5|19502.5|9
1739299640000|2025-02-11 18:47:20|19513.5|19501.5|19514.5|19502.5|19515.7|19503.7|19513.2|19501.2|9
1739299650000|2025-02-11 18:47:30|19513.2|19501.2|19513.2|19501.2|19513.2|19501.2|19513.2|19501.2|2
1739299660000|2025-02-11 18:47:40|19512.3|19500.3|19513.2|19501.2|19513.2|19501.2|19512.3|19500.3|2
1739299670000|2025-02-11 18:47:50|||||||||1
1739299680000|2025-02-11 18:48:00|19515.2|19503.2|19515.2|19503.2|19516.7|19504.7|19515.2|19503.2|16
1739299700000|2025-02-11 18:48:20|||||||||2
1739299710000|2025-02-11 18:48:30|||||||||1
1739299720000|2025-02-11 18:48:40|19512.7|19500.7|19507.7|19495.7|19512.7|19500.7|19507.7|19495.7|15
1739299730000|2025-02-11 18:48:50|19506.4|19494.4|19505.2|19493.2|19507.7|19495.7|19505.2|19493.2|11
1739299740000|2025-02-11 18:49:00|19508.9|19496.9|19508.9|19496.9|19508.9|19496.9|19508.9|19496.9|3
1739299750000|2025-02-11 18:49:10|19509.9|19497.9|19508.9|19496.9|19510.2|19498.2|19507.7|19495.7|4
1739299760000|2025-02-11 18:49:20|19507.7|19495.7|19506.7|19494.7|19507.7|19495.7|19506.7|19494.7|4
1739299770000|2025-02-11 18:49:30|19507.7|19495.7|19508|19496|19508|19496|19507.7|19495.7|1
1739299780000|2025-02-11 18:49:40|19507.7|19495.7|19507.7|19495.7|19507.7|19495.7|19507.7|19495.7|2
1739299800000|2025-02-11 18:50:00|19509.6|19497.6|19511.7|19499.7|19511.7|19499.7|19509.6|19497.6|17
1739299810000|2025-02-11 18:50:10|19511.4|19499.4|19510.2|19498.2|19511.4|19499.4|19510.2|19498.2|4
1739299820000|2025-02-11 18:50:20|19508.9|19496.9|19507.7|19495.7|19508.9|19496.9|19507.7|19495.7|5
1739299830000|2025-02-11 18:50:30|||||||||4
1739299840000|2025-02-11 18:50:40|19509.2|19497.2|19509.2|19497.2|19509.2|19497.2|19508.2|19496.2|3
1739299850000|2025-02-11 18:50:50|19507.7|19495.7|19507.7|19495.7|19507.9|19495.9|19507.7|19495.7|45
1739299860000|2025-02-11 18:51:00|19507.9|19495.9|19507.7|19495.7|19507.9|19495.9|19507.4|19495.4|5
1739299870000|2025-02-11 18:51:10|||||||||2
1739299880000|2025-02-11 18:51:20|||||||||2
1739299890000|2025-02-11 18:51:30|19506.4|19494.4|19505.2|19493.2|19506.4|19494.4|19504.2|19492.2|56
1739299900000|2025-02-11 18:51:40|19505.4|19493.4|19506.1|19494.1|19506.1|19494.1|19505.2|19493.2|7
1739299910000|2025-02-11 18:51:50|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|3
1739299920000|2025-02-11 18:52:00|19506.1|19494.1|19510.2|19498.2|19510.2|19498.2|19506.1|19494.1|6
1739299930000|2025-02-11 18:52:10|19507.7|19495.7|19510.2|19498.2|19510.2|19498.2|19507.7|19495.7|6
1739299940000|2025-02-11 18:52:20|19509.5|19497.5|19511.4|19499.4|19511.4|19499.4|19509.5|19497.5|11
1739299950000|2025-02-11 18:52:30|19510.4|19498.4|19509.2|19497.2|19510.4|19498.4|19508.9|19496.9|2
1739299960000|2025-02-11 18:52:40|19508.9|19496.9|19513.9|19501.9|19513.9|19501.9|19507.9|19495.9|20
1739299970000|2025-02-11 18:52:50|19511.4|19499.4|19513.9|19501.9|19513.9|19501.9|19511.4|19499.4|3
1739299980000|2025-02-11 18:53:00|19514.2|19502.2|19515.4|19503.4|19515.4|19503.4|19514.2|19502.2|2
1739299990000|2025-02-11 18:53:10|19514.5|19502.5|19509.2|19497.2|19514.5|19502.5|19509.2|19497.2|8
1739300000000|2025-02-11 18:53:20|19508.2|19496.2|19510.4|19498.4|19510.4|19498.4|19508.2|19496.2|7
1739300010000|2025-02-11 18:53:30|19511.7|19499.7|19511.7|19499.7|19511.7|19499.7|19510.4|19498.4|2
1739300020000|2025-02-11 18:53:40|19511.4|19499.4|19509.2|19497.2|19511.4|19499.4|19509.2|19497.2|5
1739300030000|2025-02-11 18:53:50|19508.2|19496.2|19510.1|19498.1|19510.1|19498.1|19508.2|19496.2|2
1739300040000|2025-02-11 18:54:00|19509.2|19497.2|19510.4|19498.4|19510.4|19498.4|19509.2|19497.2|4
1739300050000|2025-02-11 18:54:10|19510.1|19498.1|19504.2|19492.2|19510.1|19498.1|19504.2|19492.2|16
1739300060000|2025-02-11 18:54:20|19505.1|19493.1|19505.1|19493.1|19506.4|19494.4|19505.1|19493.1|7
1739300070000|2025-02-11 18:54:30|19507.4|19495.4|19504.9|19492.9|19507.4|19495.4|19504.9|19492.9|4
1739300080000|2025-02-11 18:54:40|19503.9|19491.9|19504.9|19492.9|19504.9|19492.9|19503.9|19491.9|0
1739300090000|2025-02-11 18:54:50|19505.8|19493.8|19506.4|19494.4|19507.4|19495.4|19502.9|19490.9|20
1739300100000|2025-02-11 18:55:00|19506.1|19494.1|19506.4|19494.4|19506.4|19494.4|19504.9|19492.9|6
1739300110000|2025-02-11 18:55:10|19507.4|19495.4|19507.4|19495.4|19507.6|19495.6|19504.9|19492.9|10
1739300120000|2025-02-11 18:55:20|19508.6|19496.6|19507.6|19495.6|19508.6|19496.6|19507.6|19495.6|1
1739300130000|2025-02-11 18:55:30|19508.6|19496.6|19509.9|19497.9|19509.9|19497.9|19508.6|19496.6|6
1739300140000|2025-02-11 18:55:40|19511.1|19499.1|19509.9|19497.9|19511.1|19499.1|19507.6|19495.6|27
1739300150000|2025-02-11 18:55:50|19510.1|19498.1|19511.1|19499.1|19512.1|19500.1|19509.9|19497.9|9
1739300160000|2025-02-11 18:56:00|19512.1|19500.1|19514.9|19502.9|19517.4|19505.4|19512.1|19500.1|12
1739300170000|2025-02-11 18:56:10|19514.6|19502.6|19512.4|19500.4|19514.6|19502.6|19512.4|19500.4|9
1739300180000|2025-02-11 18:56:20|||||||||1
1739300190000|2025-02-11 18:56:30|19514.9|19502.9|19514.3|19502.3|19514.9|19502.9|19514.3|19502.3|13
1739300200000|2025-02-11 18:56:40|19514.6|19502.6|19512.1|19500.1|19514.6|19502.6|19512.1|19500.1|13
1739300210000|2025-02-11 18:56:50|||||||||9
1739300220000|2025-02-11 18:57:00|19513|19501|19512.1|19500.1|19513|19501|19512.1|19500.1|4
1739300230000|2025-02-11 18:57:10|19513|19501|19511.1|19499.1|19513|19501|19511.1|19499.1|6
1739300240000|2025-02-11 18:57:20|19507.6|19495.6|19508.6|19496.6|19508.6|19496.6|19507.6|19495.6|10
1739300250000|2025-02-11 18:57:30|19508.3|19496.3|19508.3|19496.3|19508.3|19496.3|19508.3|19496.3|2
1739300260000|2025-02-11 18:57:40|19508.6|19496.6|19508.3|19496.3|19509.6|19497.6|19508.3|19496.3|0
1739300270000|2025-02-11 18:57:50|19508.6|19496.6|19509.6|19497.6|19509.6|19497.6|19507.6|19495.6|7
1739300280000|2025-02-11 18:58:00|19511.1|19499.1|19508.3|19496.3|19511.1|19499.1|19504.8|19492.8|17
1739300290000|2025-02-11 18:58:10|19509.6|19497.6|19509.6|19497.6|19509.6|19497.6|19508.3|19496.3|2
1739300300000|2025-02-11 18:58:20|19508.6|19496.6|19509.6|19497.6|19509.6|19497.6|19508.3|19496.3|3
1739300310000|2025-02-11 18:58:30|19507.3|19495.3|19506.1|19494.1|19508.3|19496.3|19506.1|19494.1|11
1739300320000|2025-02-11 18:58:40|19507.1|19495.1|19506.1|19494.1|19507.3|19495.3|19505.8|19493.8|3
1739300330000|2025-02-11 18:58:50|19505.8|19493.8|19504.8|19492.8|19506.1|19494.1|19504.8|19492.8|10
1739300340000|2025-02-11 18:59:00|19504.6|19492.6|19502.1|19490.1|19504.6|19492.6|19502.1|19490.1|32
1739300350000|2025-02-11 18:59:10|19503|19491|19497.6|19485.6|19504.6|19492.6|19497.3|19485.3|79
1739300360000|2025-02-11 18:59:20|19495.4|19483.4|19497.6|19485.6|19497.6|19485.6|19495.4|19483.4|50
1739300370000|2025-02-11 18:59:30|19502.3|19490.3|19500.1|19488.1|19505.1|19493.1|19500.1|19488.1|72
1739300380000|2025-02-11 18:59:40|19502.6|19490.6|19499.6|19487.6|19502.6|19490.6|19499.6|19487.6|124
1739300390000|2025-02-11 18:59:50|19502.3|19490.3|19499.8|19487.8|19502.6|19490.6|19499.6|19487.6|137
1739300400000|2025-02-11 19:00:00|19500.1|19488.1|19499.8|19487.8|19502.3|19490.3|19499.5|19487.5|80
1739300410000|2025-02-11 19:00:10|19500.1|19488.1|19497.6|19485.6|19500.1|19488.1|19497.6|19485.6|47
1739300420000|2025-02-11 19:00:20|19498.2|19486.2|19501.4|19489.4|19502.6|19490.6|19497.9|19485.9|33
1739300430000|2025-02-11 19:00:30|19501.6|19489.6|19502.6|19490.6|19502.6|19490.6|19500.1|19488.1|38
1739300440000|2025-02-11 19:00:40|19502.3|19490.3|19502.3|19490.3|19502.3|19490.3|19502.3|19490.3|13
1739300450000|2025-02-11 19:00:50|19502.6|19490.6|19502.6|19490.6|19502.6|19490.6|19502.3|19490.3|3
1739300460000|2025-02-11 19:01:00|19501.1|19489.1|19501.1|19489.1|19501.1|19489.1|19501.1|19489.1|4
1739300470000|2025-02-11 19:01:10|19502|19490|19502.6|19490.6|19502.6|19490.6|19502|19490|3
1739300480000|2025-02-11 19:01:20|19502.3|19490.3|19499.8|19487.8|19502.3|19490.3|19499.8|19487.8|5
1739300490000|2025-02-11 19:01:30|19500.1|19488.1|19495.1|19483.1|19500.1|19488.1|19495.1|19483.1|24
1739300500000|2025-02-11 19:01:40|||||||||9
1739300510000|2025-02-11 19:01:50|19500.1|19488.1|19510.1|19498.1|19510.1|19498.1|19498.9|19486.9|94
1739300520000|2025-02-11 19:02:00|19508.9|19496.9|19507.6|19495.6|19508.9|19496.9|19507.6|19495.6|6
1739300530000|2025-02-11 19:02:10|||||||||4
1739300540000|2025-02-11 19:02:20|19506.4|19494.4|19507.9|19495.9|19507.9|19495.9|19506.4|19494.4|15
1739300550000|2025-02-11 19:02:30|19508.9|19496.9|19510.1|19498.1|19510.1|19498.1|19507.9|19495.9|1
1739300560000|2025-02-11 19:02:40|19509.8|19497.8|19511.1|19499.1|19511.1|19499.1|19509.8|19497.8|11
1739300570000|2025-02-11 19:02:50|19510.1|19498.1|19509.8|19497.8|19510.1|19498.1|19509.8|19497.8|0
1739300580000|2025-02-11 19:03:00|19510.1|19498.1|19510.8|19498.8|19512|19500|19510.1|19498.1|8
1739300590000|2025-02-11 19:03:10|19509.8|19497.8|19509.8|19497.8|19510.8|19498.8|19509.8|19497.8|3
1739300600000|2025-02-11 19:03:20|19510.8|19498.8|19515.1|19503.1|19515.1|19503.1|19509.8|19497.8|22
1739300610000|2025-02-11 19:03:30|19514.8|19502.8|19519.8|19507.8|19519.8|19507.8|19514.8|19502.8|10
1739300620000|2025-02-11 19:03:40|19518.6|19506.6|19519.5|19507.5|19519.8|19507.8|19518.6|19506.6|2
1739300630000|2025-02-11 19:03:50|19519.2|19507.2|19517.3|19505.3|19519.2|19507.2|19517.3|19505.3|4
1739300640000|2025-02-11 19:04:00|19518.3|19506.3|19518.6|19506.6|19518.6|19506.6|19517|19505|2
1739300650000|2025-02-11 19:04:10|19517.6|19505.6|19517.6|19505.6|19517.6|19505.6|19517.6|19505.6|0
1739300660000|2025-02-11 19:04:20|19518.6|19506.6|19520.1|19508.1|19520.1|19508.1|19518.6|19506.6|2
1739300670000|2025-02-11 19:04:30|||||||||6
1739300680000|2025-02-11 19:04:40|19521.1|19509.1|19520.1|19508.1|19521.3|19509.3|19520.1|19508.1|10
1739300690000|2025-02-11 19:04:50|19521.3|19509.3|19520.7|19508.7|19522.6|19510.6|19520.7|19508.7|39
1739370600000|2025-02-12 14:30:00|19479.8|19467.8|19476.5|19464.5|19496.1|19484.1|19468.3|19456.3|100
1739370610000|2025-02-12 14:30:10|19471.7|19459.7|19495.2|19483.2|19498.9|19486.9|19471.7|19459.7|100
1739370620000|2025-02-12 14:30:20|19494.9|19482.9|19508.6|19496.6|19510.2|19498.2|19491.1|19479.1|33
1739370630000|2025-02-12 14:30:30|19517.8|19505.8|19525.8|19513.8|19528|19516|19517.8|19505.8|60
1739370640000|2025-02-12 14:30:40|19522.1|19510.1|19527.4|19515.4|19528.6|19516.6|19519.6|19507.6|20
1739370650000|2025-02-12 14:30:50|19527.1|19515.1|19525.2|19513.2|19528.9|19516.9|19521.4|19509.4|32
1739370660000|2025-02-12 14:31:00|19527.7|19515.7|19523.6|19511.6|19528.6|19516.6|19522.7|19510.7|79
1739370670000|2025-02-12 14:31:10|19522.1|19510.1|19507.7|19495.7|19522.7|19510.7|19497.7|19485.7|31
1739370680000|2025-02-12 14:31:20|19506.8|19494.8|19509.6|19497.6|19511.5|19499.5|19504.6|19492.6|42
1739370690000|2025-02-12 14:31:30|19508.3|19496.3|19502.1|19490.1|19508.9|19496.9|19501.8|19489.8|19
1739370700000|2025-02-12 14:31:40|19503|19491|19493.3|19481.3|19503|19491|19490.5|19478.5|33
1739370710000|2025-02-12 14:31:50|19492.4|19480.4|19501.4|19489.4|19504.9|19492.9|19492.4|19480.4|9
1739370720000|2025-02-12 14:32:00|19501.1|19489.1|19498.6|19486.6|19501.4|19489.4|19498.6|19486.6|12
1739370730000|2025-02-12 14:32:10|19499.9|19487.9|19495.2|19483.2|19499.9|19487.9|19495.2|19483.2|14
1739370740000|2025-02-12 14:32:20|19493.9|19481.9|19488.9|19476.9|19497.7|19485.7|19488.9|19476.9|27
1739370750000|2025-02-12 14:32:30|19490.2|19478.2|19479.5|19467.5|19491.7|19479.7|19478.3|19466.3|20
1739370760000|2025-02-12 14:32:40|19478.3|19466.3|19471.4|19459.4|19478.6|19466.6|19469.5|19457.5|52
1739370770000|2025-02-12 14:32:50|19471.7|19459.7|19480.8|19468.8|19480.8|19468.8|19465.4|19453.4|36
1739370780000|2025-02-12 14:33:00|19479.8|19467.8|19476.4|19464.4|19482|19470|19476.4|19464.4|27
1739370790000|2025-02-12 14:33:10|19475.8|19463.8|19473.3|19461.3|19479.8|19467.8|19471.7|19459.7|13
1739370800000|2025-02-12 14:33:20|19473|19461|19474.2|19462.2|19478|19466|19473|19461|9
1739370810000|2025-02-12 14:33:30|19477.7|19465.7|19480.5|19468.5|19480.5|19468.5|19473|19461|17
1739370820000|2025-02-12 14:33:40|19480.2|19468.2|19491.4|19479.4|19491.7|19479.7|19479.2|19467.2|18
1739370830000|2025-02-12 14:33:50|19489.5|19477.5|19492.1|19480.1|19492.7|19480.7|19485.8|19473.8|31
1739370840000|2025-02-12 14:34:00|19492.7|19480.7|19501.4|19489.4|19503.9|19491.9|19492.4|19480.4|47
1739370850000|2025-02-12 14:34:10|19501.1|19489.1|19506.1|19494.1|19511.1|19499.1|19501.1|19489.1|19
1739370860000|2025-02-12 14:34:20|19504.6|19492.6|19508.3|19496.3|19508.3|19496.3|19504.6|19492.6|9
1739370870000|2025-02-12 14:34:30|19508|19496|19516.5|19504.5|19517.1|19505.1|19508|19496|21
1739370880000|2025-02-12 14:34:40|19519|19507|19514|19502|19521.5|19509.5|19514|19502|18
1739370890000|2025-02-12 14:34:50|19516.8|19504.8|19516.5|19504.5|19519.9|19507.9|19515.9|19503.9|32
1739370900000|2025-02-12 14:35:00|19516.2|19504.2|19522.1|19510.1|19522.4|19510.4|19513.4|19501.4|26
1739370910000|2025-02-12 14:35:10|19525.6|19513.6|19518.7|19506.7|19525.9|19513.9|19518.4|19506.4|93
1739370920000|2025-02-12 14:35:20|19518.4|19506.4|19523.7|19511.7|19527.1|19515.1|19518.4|19506.4|77
1739370930000|2025-02-12 14:35:30|19522.7|19510.7|19532.4|19520.4|19534.9|19522.9|19522.7|19510.7|24
1739370940000|2025-02-12 14:35:40|19537.4|19525.4|19531.8|19519.8|19537.4|19525.4|19529.9|19517.9|50
1739370950000|2025-02-12 14:35:50|19532.4|19520.4|19521.5|19509.5|19532.4|19520.4|19521.5|19509.5|52
1739370960000|2025-02-12 14:36:00|19521.2|19509.2|19509.9|19497.9|19521.2|19509.2|19508|19496|54
1739370970000|2025-02-12 14:36:10|19510.2|19498.2|19508|19496|19511.5|19499.5|19504.6|19492.6|16
1739370980000|2025-02-12 14:36:20|19509|19497|19506.5|19494.5|19509|19497|19504|19492|11
1739370990000|2025-02-12 14:36:30|19506.8|19494.8|19506.5|19494.5|19507.7|19495.7|19505.5|19493.5|9
1739371000000|2025-02-12 14:36:40|19505.5|19493.5|19504.6|19492.6|19507.1|19495.1|19503.3|19491.3|15
1739371010000|2025-02-12 14:36:50|19505.5|19493.5|19509.6|19497.6|19509.6|19497.6|19503.6|19491.6|21
1739371020000|2025-02-12 14:37:00|19507.1|19495.1|19505.5|19493.5|19510.5|19498.5|19505.5|19493.5|15
1739371030000|2025-02-12 14:37:10|19506.5|19494.5|19492.4|19480.4|19506.5|19494.5|19492.1|19480.1|21
1739371040000|2025-02-12 14:37:20|19492.1|19480.1|19486.1|19474.1|19493.6|19481.6|19486.1|19474.1|13
1739371050000|2025-02-12 14:37:30|19486.4|19474.4|19507.7|19495.7|19507.7|19495.7|19486.4|19474.4|33
1739371060000|2025-02-12 14:37:40|19505.2|19493.2|19502.7|19490.7|19505.2|19493.2|19500.5|19488.5|20
1739371070000|2025-02-12 14:37:50|19501.4|19489.4|19503.3|19491.3|19503.3|19491.3|19501.4|19489.4|0
1739371080000|2025-02-12 14:38:00|19504.2|19492.2|19506.7|19494.7|19507.7|19495.7|19504.2|19492.2|12
1739371090000|2025-02-12 14:38:10|19508|19496|19506.7|19494.7|19510.2|19498.2|19506.1|19494.1|12
1739371100000|2025-02-12 14:38:20|19507.7|19495.7|19501.1|19489.1|19509.2|19497.2|19501.1|19489.1|12
1739371110000|2025-02-12 14:38:30|19500.8|19488.8|19494.5|19482.5|19500.8|19488.8|19494.5|19482.5|6
1739371120000|2025-02-12 14:38:40|19495.8|19483.8|19494.8|19482.8|19495.8|19483.8|19492.6|19480.6|8
1739371130000|2025-02-12 14:38:50|19495.1|19483.1|19494.8|19482.8|19497.6|19485.6|19494.8|19482.8|11
1739371140000|2025-02-12 14:39:00|19492.6|19480.6|19492.3|19480.3|19494.8|19482.8|19492|19480|9
1739371150000|2025-02-12 14:39:10|19492|19480|19489.8|19477.8|19492|19480|19489.8|19477.8|13
1739371160000|2025-02-12 14:39:20|19490.1|19478.1|19485.1|19473.1|19490.1|19478.1|19485.1|19473.1|10
1739371170000|2025-02-12 14:39:30|19484.8|19472.8|19482.6|19470.6|19485.1|19473.1|19482.6|19470.6|12
1739371180000|2025-02-12 14:39:40|19476.3|19464.3|19472.9|19460.9|19476.6|19464.6|19472.9|19460.9|49
1739371190000|2025-02-12 14:39:50|19473.8|19461.8|19473.8|19461.8|19475.1|19463.1|19472.9|19460.9|13
1739371200000|2025-02-12 14:40:00|19474.8|19462.8|19478.8|19466.8|19478.8|19466.8|19474.8|19462.8|23
1739371210000|2025-02-12 14:40:10|19477.3|19465.3|19474.8|19462.8|19477.3|19465.3|19474.8|19462.8|5
1739371220000|2025-02-12 14:40:20|19476.3|19464.3|19475.7|19463.7|19478.2|19466.2|19475.7|19463.7|23
1739371230000|2025-02-12 14:40:30|19477.6|19465.6|19471.7|19459.7|19477.6|19465.6|19471.4|19459.4|12
1739371240000|2025-02-12 14:40:40|19471.4|19459.4|19474.2|19462.2|19476.7|19464.7|19471.4|19459.4|21
1739371250000|2025-02-12 14:40:50|19472.6|19460.6|19469.2|19457.2|19472.6|19460.6|19469.2|19457.2|7
1739371260000|2025-02-12 14:41:00|19469.5|19457.5|19476.7|19464.7|19478.2|19466.2|19469.2|19457.2|21
1739371270000|2025-02-12 14:41:10|19476.4|19464.4|19473.9|19461.9|19476.4|19464.4|19471.7|19459.7|9
1739371280000|2025-02-12 14:41:20|19474.2|19462.2|19474.2|19462.2|19475.4|19463.4|19473.9|19461.9|2
1739371290000|2025-02-12 14:41:30|19473.2|19461.2|19470.1|19458.1|19473.2|19461.2|19470.1|19458.1|11
1739371300000|2025-02-12 14:41:40|19471.1|19459.1|19473.2|19461.2|19476.7|19464.7|19471.1|19459.1|15
1739371310000|2025-02-12 14:41:50|19474.5|19462.5|19470.7|19458.7|19474.8|19462.8|19470.7|19458.7|7
1739371320000|2025-02-12 14:42:00|19469.8|19457.8|19472.3|19460.3|19473.8|19461.8|19469.8|19457.8|15
1739371330000|2025-02-12 14:42:10|19475.7|19463.7|19479.8|19467.8|19480.7|19468.7|19475.7|19463.7|12
1739371340000|2025-02-12 14:42:20|19480.7|19468.7|19475.7|19463.7|19481.7|19469.7|19475.4|19463.4|9
1739371350000|2025-02-12 14:42:30|19475.4|19463.4|19471.7|19459.7|19475.4|19463.4|19471.7|19459.7|2
1739371360000|2025-02-12 14:42:40|19471.1|19459.1|19468.2|19456.2|19471.1|19459.1|19462.3|19450.3|14
1739371370000|2025-02-12 14:42:50|19467.6|19455.6|19467.6|19455.6|19468.9|19456.9|19466.7|19454.7|12
1739371380000|2025-02-12 14:43:00|19467.9|19455.9|19473.2|19461.2|19477|19465|19467.6|19455.6|21
1739371390000|2025-02-12 14:43:10|19473.6|19461.6|19478.6|19466.6|19478.6|19466.6|19472.6|19460.6|8
1739371400000|2025-02-12 14:43:20|19477|19465|19473.6|19461.6|19477.3|19465.3|19473.6|19461.6|5
1739371410000|2025-02-12 14:43:30|19473.9|19461.9|19465.1|19453.1|19473.9|19461.9|19460.7|19448.7|29
1739371420000|2025-02-12 14:43:40|19465.7|19453.7|19467.6|19455.6|19467.6|19455.6|19465.4|19453.4|4
1739371430000|2025-02-12 14:43:50|19467.3|19455.3|19464.2|19452.2|19467.3|19455.3|19463.9|19451.9|4
1739371440000|2025-02-12 14:44:00|19467.6|19455.6|19470.7|19458.7|19471.7|19459.7|19467.6|19455.6|15
1739371450000|2025-02-12 14:44:10|19469.5|19457.5|19471.7|19459.7|19471.7|19459.7|19469.2|19457.2|3
1739371460000|2025-02-12 14:44:20|19473.2|19461.2|19464.5|19452.5|19473.2|19461.2|19464.5|19452.5|16
1739371470000|2025-02-12 14:44:30|19462.6|19450.6|19462.6|19450.6|19463.2|19451.2|19462.6|19450.6|3
1739371480000|2025-02-12 14:44:40|19464.2|19452.2|19468.9|19456.9|19469.2|19457.2|19464.2|19452.2|24
1739371490000|2025-02-12 14:44:50|19469.2|19457.2|19465.4|19453.4|19469.2|19457.2|19464.5|19452.5|3
1739371500000|2025-02-12 14:45:00|19465.1|19453.1|19469.2|19457.2|19469.2|19457.2|19465.1|19453.1|9
1739371510000|2025-02-12 14:45:10|19473.2|19461.2|19470.7|19458.7|19474.2|19462.2|19470.7|19458.7|14
1739371520000|2025-02-12 14:45:20|19469.2|19457.2|19471.7|19459.7|19473.2|19461.2|19468.2|19456.2|5
1739371530000|2025-02-12 14:45:30|19472|19460|19474.5|19462.5|19474.8|19462.8|19471.7|19459.7|32
1739371540000|2025-02-12 14:45:40|19474.8|19462.8|19474.8|19462.8|19474.8|19462.8|19474.5|19462.5|4
1739371550000|2025-02-12 14:45:50|19472.6|19460.6|19473.2|19461.2|19473.8|19461.8|19472.3|19460.3|27
1739371560000|2025-02-12 14:46:00|19474.8|19462.8|19473.2|19461.2|19474.8|19462.8|19472|19460|6
1739371570000|2025-02-12 14:46:10|19474.2|19462.2|19472.6|19460.6|19474.2|19462.2|19471.7|19459.7|0
1739371580000|2025-02-12 14:46:20|19472.9|19460.9|19479.5|19467.5|19479.8|19467.8|19472.9|19460.9|14
1739371590000|2025-02-12 14:46:30|19479.8|19467.8|19484.8|19472.8|19484.8|19472.8|19479.5|19467.5|6
1739371600000|2025-02-12 14:46:40|19485.1|19473.1|19486.3|19474.3|19487.9|19475.9|19485.1|19473.1|19
1739371610000|2025-02-12 14:46:50|19485.4|19473.4|19482.9|19470.9|19485.4|19473.4|19481.6|19469.6|12
1739371620000|2025-02-12 14:47:00|19483.8|19471.8|19483.8|19471.8|19486.6|19474.6|19483.8|19471.8|7
1739371630000|2025-02-12 14:47:10|19485.1|19473.1|19485.4|19473.4|19485.4|19473.4|19480.4|19468.4|13
1739371640000|2025-02-12 14:47:20|19484.1|19472.1|19484.1|19472.1|19484.1|19472.1|19484.1|19472.1|4
1739371650000|2025-02-12 14:47:30|19483.2|19471.2|19477.9|19465.9|19483.2|19471.2|19477.9|19465.9|17
1739371660000|2025-02-12 14:47:40|19477.6|19465.6|19474.4|19462.4|19477.6|19465.6|19472.9|19460.9|6
1739371670000|2025-02-12 14:47:50|19475.4|19463.4|19471.3|19459.3|19475.4|19463.4|19470.4|19458.4|13
1739371680000|2025-02-12 14:48:00|19472.3|19460.3|19482.6|19470.6|19482.6|19470.6|19471.3|19459.3|30
1739371690000|2025-02-12 14:48:10|19482.9|19470.9|19488.8|19476.8|19489.8|19477.8|19482.9|19470.9|13
1739371700000|2025-02-12 14:48:20|19491.3|19479.3|19494.8|19482.8|19494.8|19482.8|19491.3|19479.3|11
1739371710000|2025-02-12 14:48:30|19494.5|19482.5|19493.2|19481.2|19494.5|19482.5|19492.9|19480.9|20
1739371720000|2025-02-12 14:48:40|19492|19480|19492|19480|19492.3|19480.3|19489.5|19477.5|2
1739371730000|2025-02-12 14:48:50|19491|19479|19485.7|19473.7|19491|19479|19485.7|19473.7|10
1739371740000|2025-02-12 14:49:00|19486|19474|19487.2|19475.2|19487.2|19475.2|19485.7|19473.7|0
1739371750000|2025-02-12 14:49:10|19486.3|19474.3|19483.8|19471.8|19486.3|19474.3|19482.8|19470.8|16
1739371760000|2025-02-12 14:49:20|19482.5|19470.5|19477.8|19465.8|19482.5|19470.5|19476.9|19464.9|4
1739371770000|2025-02-12 14:49:30|19480|19468|19480.3|19468.3|19480.3|19468.3|19480|19468|11
1739371780000|2025-02-12 14:49:40|19480.6|19468.6|19490.3|19478.3|19491.9|19479.9|19480.6|19468.6|18
1739371790000|2025-02-12 14:49:50|19491.3|19479.3|19486.3|19474.3|19492.8|19480.8|19484.4|19472.4|31
1739371800000|2025-02-12 14:50:00|19487.2|19475.2|19490.3|19478.3|19491.9|19479.9|19485.3|19473.3|26
1739371810000|2025-02-12 14:50:10|19489.4|19477.4|19485.3|19473.3|19489.4|19477.4|19485.3|19473.3|5
1739371820000|2025-02-12 14:50:20|19485.6|19473.6|19489.4|19477.4|19489.4|19477.4|19484.4|19472.4|31
1739371830000|2025-02-12 14:50:30|19491.3|19479.3|19494.4|19482.4|19498.1|19486.1|19490.9|19478.9|43
1739371840000|2025-02-12 14:50:40|19494.1|19482.1|19488.1|19476.1|19494.4|19482.4|19487.2|19475.2|9
1739371850000|2025-02-12 14:50:50|19487.2|19475.2|19487.2|19475.2|19492.5|19480.5|19487.2|19475.2|14
1739371860000|2025-02-12 14:51:00|19492.2|19480.2|19487.2|19475.2|19492.2|19480.2|19485.9|19473.9|10
1739371870000|2025-02-12 14:51:10|19487.5|19475.5|19478.4|19466.4|19487.5|19475.5|19478.1|19466.1|41
1739371880000|2025-02-12 14:51:20|19475.9|19463.9|19469.4|19457.4|19475.9|19463.9|19468.4|19456.4|21
1739371890000|2025-02-12 14:51:30|19469.7|19457.7|19468.4|19456.4|19469.7|19457.7|19465.9|19453.9|7
1739371900000|2025-02-12 14:51:40|19470.3|19458.3|19470|19458|19473.4|19461.4|19470|19458|10
1739371910000|2025-02-12 14:51:50|19468.4|19456.4|19469|19457|19473.7|19461.7|19468.4|19456.4|18
1739371920000|2025-02-12 14:52:00|19471.5|19459.5|19473.7|19461.7|19473.7|19461.7|19471.5|19459.5|11
1739371930000|2025-02-12 14:52:10|19470|19458|19464.7|19452.7|19470|19458|19464.4|19452.4|27
1739371940000|2025-02-12 14:52:20|19465.6|19453.6|19468.1|19456.1|19468.1|19456.1|19465.6|19453.6|2
1739371950000|2025-02-12 14:52:30|19470.9|19458.9|19470.9|19458.9|19473.1|19461.1|19470.9|19458.9|21
1739371960000|2025-02-12 14:52:40|19470.3|19458.3|19469.4|19457.4|19470.3|19458.3|19468.4|19456.4|6
1739371970000|2025-02-12 14:52:50|19470.9|19458.9|19466.9|19454.9|19470.9|19458.9|19466.9|19454.9|4
1739371980000|2025-02-12 14:53:00|19465.9|19453.9|19460.9|19448.9|19468.4|19456.4|19460.9|19448.9|18
1739371990000|2025-02-12 14:53:10|19460.6|19448.6|19460.9|19448.9|19460.9|19448.9|19460|19448|17
1739372000000|2025-02-12 14:53:20|19460.3|19448.3|19452.5|19440.5|19460.3|19448.3|19452.5|19440.5|14
1739372010000|2025-02-12 14:53:30|19452.2|19440.2|19448.4|19436.4|19452.2|19440.2|19436.8|19424.8|17
1739372020000|2025-02-12 14:53:40|19447.5|19435.5|19445.9|19433.9|19448.4|19436.4|19445.9|19433.9|13
1739372030000|2025-02-12 14:53:50|19445.6|19433.6|19444.7|19432.7|19450.9|19438.9|19443.4|19431.4|18
1739372040000|2025-02-12 14:54:00|19445.6|19433.6|19441.9|19429.9|19448.4|19436.4|19441.9|19429.9|7
1739372050000|2025-02-12 14:54:10|19440.9|19428.9|19439.4|19427.4|19440.9|19428.9|19434.7|19422.7|23
1739372060000|2025-02-12 14:54:20|19440.3|19428.3|19435.9|19423.9|19440.9|19428.9|19434.7|19422.7|13
1739372070000|2025-02-12 14:54:30|19435|19423|19430|19418|19435.9|19423.9|19430|19418|38
1739372080000|2025-02-12 14:54:40|19430.9|19418.9|19441.9|19429.9|19441.9|19429.9|19430.9|19418.9|20
1739372090000|2025-02-12 14:54:50|19442.2|19430.2|19446.9|19434.9|19450.7|19438.7|19442.2|19430.2|65
1739372100000|2025-02-12 14:55:00|19445|19433|19456.6|19444.6|19459.4|19447.4|19445|19433|130
1739372110000|2025-02-12 14:55:10|19456.3|19444.3|19451.3|19439.3|19456.3|19444.3|19451.3|19439.3|50
1739372120000|2025-02-12 14:55:20|19451.9|19439.9|19443.8|19431.8|19451.9|19439.9|19443.8|19431.8|20
1739372130000|2025-02-12 14:55:30|19442.2|19430.2|19445.3|19433.3|19445.3|19433.3|19441.3|19429.3|8
1739372140000|2025-02-12 14:55:40|19447.8|19435.8|19443.4|19431.4|19447.8|19435.8|19443.4|19431.4|29
1739372150000|2025-02-12 14:55:50|19443.1|19431.1|19439.4|19427.4|19443.1|19431.1|19439.4|19427.4|5
1739372160000|2025-02-12 14:56:00|19440.6|19428.6|19438.4|19426.4|19440.6|19428.6|19435.9|19423.9|26
1739372170000|2025-02-12 14:56:10|19437.5|19425.5|19437.8|19425.8|19443.1|19431.1|19437.2|19425.2|32
1739372180000|2025-02-12 14:56:20|19435.3|19423.3|19428.4|19416.4|19436.9|19424.9|19428.4|19416.4|26
1739372190000|2025-02-12 14:56:30|19427.8|19415.8|19421.9|19409.9|19428.4|19416.4|19420.9|19408.9|53
1739372200000|2025-02-12 14:56:40|19422.8|19410.8|19422.5|19410.5|19425.6|19413.6|19422.5|19410.5|11
1739372210000|2025-02-12 14:56:50|19424.4|19412.4|19422.5|19410.5|19425|19413|19421.5|19409.5|14
1739372220000|2025-02-12 14:57:00|19424.7|19412.7|19434.4|19422.4|19434.4|19422.4|19423.7|19411.7|56
1739372230000|2025-02-12 14:57:10|19436.9|19424.9|19427.2|19415.2|19436.9|19424.9|19427.2|19415.2|37
1739372240000|2025-02-12 14:57:20|19426.9|19414.9|19426.9|19414.9|19428.4|19416.4|19426.9|19414.9|8
1739372250000|2025-02-12 14:57:30|19431.9|19419.9|19431.9|19419.9|19431.9|19419.9|19431.6|19419.6|12
1739372260000|2025-02-12 14:57:40|19434.4|19422.4|19427.8|19415.8|19434.7|19422.7|19426.3|19414.3|94
1739372270000|2025-02-12 14:57:50|19429.1|19417.1|19428.4|19416.4|19429.7|19417.7|19424.4|19412.4|27
1739372280000|2025-02-12 14:58:00|19429.4|19417.4|19436.9|19424.9|19436.9|19424.9|19429.4|19417.4|6
1739372290000|2025-02-12 14:58:10|19437.8|19425.8|19436.9|19424.9|19438.4|19426.4|19436.9|19424.9|6
1739372300000|2025-02-12 14:58:20|19435.9|19423.9|19440.9|19428.9|19440.9|19428.9|19435.9|19423.9|6
1739372310000|2025-02-12 14:58:30|19441.9|19429.9|19441.8|19429.8|19444.3|19432.3|19441.8|19429.8|7
1739372320000|2025-02-12 14:58:40|19443.4|19431.4|19440.9|19428.9|19443.4|19431.4|19440.9|19428.9|3
1739372330000|2025-02-12 14:58:50|19441.8|19429.8|19437.1|19425.1|19441.8|19429.8|19435.9|19423.9|10
1739372340000|2025-02-12 14:59:00|19436.8|19424.8|19433.1|19421.1|19436.8|19424.8|19431.8|19419.8|8
1739372350000|2025-02-12 14:59:10|19432.1|19420.1|19431.8|19419.8|19434.3|19422.3|19431.8|19419.8|5
1739372360000|2025-02-12 14:59:20|19432.4|19420.4|19429.3|19417.3|19433.4|19421.4|19428.4|19416.4|17
1739372370000|2025-02-12 14:59:30|19427.1|19415.1|19429.3|19417.3|19429.9|19417.9|19426.8|19414.8|8
1739372380000|2025-02-12 14:59:40|19428.4|19416.4|19428.4|19416.4|19429.6|19417.6|19428.4|19416.4|2
1739372390000|2025-02-12 14:59:50|19429.9|19417.9|19429.9|19417.9|19431.2|19419.2|19428.4|19416.4|20
1739372400000|2025-02-12 15:00:00|19427.7|19415.7|19425.9|19413.9|19429.6|19417.6|19424.9|19412.9|13
1739372410000|2025-02-12 15:00:10|19424.9|19412.9|19427.4|19415.4|19428.4|19416.4|19424.9|19412.9|15
1739372420000|2025-02-12 15:00:20|19428.7|19416.7|19427.4|19415.4|19429.9|19417.9|19427.1|19415.1|7
1739372430000|2025-02-12 15:00:30|19427.7|19415.7|19426.5|19414.5|19427.7|19415.7|19426.5|19414.5|0
1739372440000|2025-02-12 15:00:40|19426.2|19414.2|19418.7|19406.7|19426.2|19414.2|19417.4|19405.4|28
1739372450000|2025-02-12 15:00:50|19422.4|19410.4|19424.9|19412.9|19424.9|19412.9|19419.6|19407.6|40
1739372460000|2025-02-12 15:01:00|19425.9|19413.9|19410.2|19398.2|19426.5|19414.5|19410.2|19398.2|43
1739372470000|2025-02-12 15:01:10|19412.7|19400.7|19407.4|19395.4|19412.7|19400.7|19406.2|19394.2|45
1739372480000|2025-02-12 15:01:20|19406.5|19394.5|19411.5|19399.5|19411.8|19399.8|19406.2|19394.2|32
1739372490000|2025-02-12 15:01:30|19414|19402|19415.5|19403.5|19416.8|19404.8|19409|19397|30
1739372500000|2025-02-12 15:01:40|19414|19402|19415.5|19403.5|19415.5|19403.5|19414|19402|5
1739372510000|2025-02-12 15:01:50|19414.6|19402.6|19414.3|19402.3|19416.5|19404.5|19413|19401|15
1739372520000|2025-02-12 15:02:00|19414|19402|19416.8|19404.8|19418.3|19406.3|19413|19401|19
1739372530000|2025-02-12 15:02:10|19417.7|19405.7|19414.3|19402.3|19418|19406|19414.3|19402.3|41
1739372540000|2025-02-12 15:02:20|19414.6|19402.6|19413|19401|19415.5|19403.5|19413|19401|6
1739372550000|2025-02-12 15:02:30|19414|19402|19419|19407|19419|19407|19414|19402|6
1739372560000|2025-02-12 15:02:40|19419.3|19407.3|19421.5|19409.5|19421.5|19409.5|19419.3|19407.3|10
1739372570000|2025-02-12 15:02:50|19423|19411|19421.5|19409.5|19424|19412|19421.5|19409.5|17
1739372580000|2025-02-12 15:03:00|19421.8|19409.8|19418|19406|19421.8|19409.8|19417.1|19405.1|10
1739372590000|2025-02-12 15:03:10|19419|19407|19418|19406|19419|19407|19414|19402|19
1739372600000|2025-02-12 15:03:20|19419|19407|19420.5|19408.5|19420.5|19408.5|19419|19407|2
1739372610000|2025-02-12 15:03:30|19421.5|19409.5|19414|19402|19421.5|19409.5|19414|19402|45
1739372620000|2025-02-12 15:03:40|19414.3|19402.3|19411.5|19399.5|19414.3|19402.3|19409.9|19397.9|46
1739372630000|2025-02-12 15:03:50|19410.2|19398.2|19410.2|19398.2|19411.5|19399.5|19406.5|19394.5|46
1739372640000|2025-02-12 15:04:00|19410.5|19398.5|19418|19406|19421.8|19409.8|19410.5|19398.5|124
1739372650000|2025-02-12 15:04:10|19420.5|19408.5|19414.2|19402.2|19422.4|19410.4|19411.1|19399.1|106
1739372660000|2025-02-12 15:04:20|19416.1|19404.1|19420.2|19408.2|19420.2|19408.2|19415.2|19403.2|9
1739372670000|2025-02-12 15:04:30|19422.7|19410.7|19422.7|19410.7|19422.7|19410.7|19420.2|19408.2|13
1739372680000|2025-02-12 15:04:40|19423|19411|19431.1|19419.1|19434.6|19422.6|19423|19411|51
1739372690000|2025-02-12 15:04:50|19430.5|19418.5|19429.6|19417.6|19433|19421|19429.6|19417.6|7
1739372700000|2025-02-12 15:05:00|19429.9|19417.9|19428|19416|19432.1|19420.1|19426.1|19414.1|15
1739372710000|2025-02-12 15:05:10|19428.6|19416.6|19424.6|19412.6|19428.6|19416.6|19422.1|19410.1|7
1739372720000|2025-02-12 15:05:20|19428.6|19416.6|19429.6|19417.6|19429.6|19417.6|19424.9|19412.9|14
1739372730000|2025-02-12 15:05:30|19428.6|19416.6|19423.9|19411.9|19428.6|19416.6|19423.9|19411.9|16
1739372740000|2025-02-12 15:05:40|19424.9|19412.9|19426.1|19414.1|19428.6|19416.6|19424.9|19412.9|7
1739372750000|2025-02-12 15:05:50|19425.2|19413.2|19428.6|19416.6|19428.6|19416.6|19425.2|19413.2|32
1739372760000|2025-02-12 15:06:00|19429.9|19417.9|19430.5|19418.5|19437.1|19425.1|19427.4|19415.4|57
1739372770000|2025-02-12 15:06:10|19429.6|19417.6|19430.5|19418.5|19432.1|19420.1|19429.6|19417.6|3
1739372780000|2025-02-12 15:06:20|19432.1|19420.1|19440.8|19428.8|19440.8|19428.8|19432.1|19420.1|13
1739372790000|2025-02-12 15:06:30|19442.1|19430.1|19442.4|19430.4|19444.6|19432.6|19442.1|19430.1|7
1739372800000|2025-02-12 15:06:40|19442.1|19430.1|19447.4|19435.4|19447.4|19435.4|19442.1|19430.1|6
1739372810000|2025-02-12 15:06:50|19448.6|19436.6|19448.6|19436.6|19451.1|19439.1|19446.1|19434.1|13
1739372820000|2025-02-12 15:07:00|19447.1|19435.1|19441.1|19429.1|19447.1|19435.1|19438.6|19426.6|17
1739372830000|2025-02-12 15:07:10|19440.5|19428.5|19437.7|19425.7|19440.5|19428.5|19436.7|19424.7|18
1739372840000|2025-02-12 15:07:20|19435.5|19423.5|19442.7|19430.7|19443.6|19431.6|19435.2|19423.2|32
1739372850000|2025-02-12 15:07:30|19443.6|19431.6|19441.7|19429.7|19443.6|19431.6|19437|19425|23
1739372860000|2025-02-12 15:07:40|19440.8|19428.8|19440.5|19428.5|19440.8|19428.8|19437.7|19425.7|7
1739372870000|2025-02-12 15:07:50|19440.8|19428.8|19444.9|19432.9|19444.9|19432.9|19440.5|19428.5|18
1739372880000|2025-02-12 15:08:00|19443|19431|19448.6|19436.6|19449.5|19437.5|19443|19431|20
1739372890000|2025-02-12 15:08:10|19447.3|19435.3|19448.2|19436.2|19450.5|19438.5|19447.3|19435.3|10
1739372900000|2025-02-12 15:08:20|19449.8|19437.8|19452.3|19440.3|19453.2|19441.2|19449.8|19437.8|5
1739372910000|2025-02-12 15:08:30|19451|19439|19450.7|19438.7|19454.8|19442.8|19449.5|19437.5|41
1739372920000|2025-02-12 15:08:40|19451|19439|19448.2|19436.2|19452|19440|19445.7|19433.7|8
1739372930000|2025-02-12 15:08:50|19446.7|19434.7|19451.7|19439.7|19451.7|19439.7|19444.2|19432.2|18
1739372940000|2025-02-12 15:09:00|19453.2|19441.2|19444.8|19432.8|19453.2|19441.2|19444.2|19432.2|9
1739372950000|2025-02-12 15:09:10|19445.7|19433.7|19444.5|19432.5|19445.7|19433.7|19444.2|19432.2|0
1739372960000|2025-02-12 15:09:20|19446|19434|19439.5|19427.5|19446|19434|19438.2|19426.2|11
1739372970000|2025-02-12 15:09:30|19438.2|19426.2|19437|19425|19438.2|19426.2|19437|19425|2
1739372980000|2025-02-12 15:09:40|19435.7|19423.7|19435.7|19423.7|19437|19425|19435.7|19423.7|0
1739372990000|2025-02-12 15:09:50|19437.3|19425.3|19432.3|19420.3|19437.3|19425.3|19432.3|19420.3|56
1739373000000|2025-02-12 15:10:00|19432.6|19420.6|19418.2|19406.2|19432.6|19420.6|19418.2|19406.2|24
1739373010000|2025-02-12 15:10:10|19415.7|19403.7|19409.2|19397.2|19415.7|19403.7|19409.2|19397.2|22
1739373020000|2025-02-12 15:10:20|19408.2|19396.2|19417.9|19405.9|19419.2|19407.2|19408.2|19396.2|22
1739373030000|2025-02-12 15:10:30|19420.4|19408.4|19422|19410|19422.9|19410.9|19420.4|19408.4|4
1739373040000|2025-02-12 15:10:40|19421.7|19409.7|19421.7|19409.7|19422.9|19410.9|19420.7|19408.7|3
1739373050000|2025-02-12 15:10:50|19421.4|19409.4|19429.2|19417.2|19429.2|19417.2|19421.1|19409.1|7
1739373060000|2025-02-12 15:11:00|19430.1|19418.1|19435.7|19423.7|19436.7|19424.7|19430.1|19418.1|7
1739373070000|2025-02-12 15:11:10|19434.8|19422.8|19435.1|19423.1|19435.4|19423.4|19431.7|19419.7|9
1739373080000|2025-02-12 15:11:20|19432|19420|19432.6|19420.6|19432.6|19420.6|19431.7|19419.7|4
1739373090000|2025-02-12 15:11:30|19431.7|19419.7|19432.6|19420.6|19432.6|19420.6|19431.7|19419.7|2
1739373100000|2025-02-12 15:11:40|19431.7|19419.7|19432.6|19420.6|19432.6|19420.6|19431.7|19419.7|0
1739373110000|2025-02-12 15:11:50|19434.5|19422.5|19437.6|19425.6|19437.6|19425.6|19434.5|19422.5|6
1739373120000|2025-02-12 15:12:00|19437.3|19425.3|19437.6|19425.6|19438.9|19426.9|19437.3|19425.3|3
1739373130000|2025-02-12 15:12:10|19437.3|19425.3|19435.1|19423.1|19437.3|19425.3|19435.1|19423.1|3
1739373140000|2025-02-12 15:12:20|19436.1|19424.1|19434.8|19422.8|19436.4|19424.4|19433.9|19421.9|6
1739373150000|2025-02-12 15:12:30|19433.6|19421.6|19433.9|19421.9|19434.2|19422.2|19431.4|19419.4|1
1739373160000|2025-02-12 15:12:40|19433.6|19421.6|19434.2|19422.2|19434.2|19422.2|19433.6|19421.6|1
1739373170000|2025-02-12 15:12:50|19433.9|19421.9|19435.1|19423.1|19436.1|19424.1|19432.6|19420.6|5
1739373180000|2025-02-12 15:13:00|19436.1|19424.1|19434.8|19422.8|19436.1|19424.1|19433.6|19421.6|4
1739373190000|2025-02-12 15:13:10|19435.1|19423.1|19436.4|19424.4|19438.6|19426.6|19435.1|19423.1|10
1739373200000|2025-02-12 15:13:20|19435.1|19423.1|19439.8|19427.8|19439.8|19427.8|19434.2|19422.2|11
1739373210000|2025-02-12 15:13:30|19440.1|19428.1|19439.8|19427.8|19440.1|19428.1|19439.8|19427.8|1
1739373220000|2025-02-12 15:13:40|19440.1|19428.1|19439.8|19427.8|19440.1|19428.1|19439.8|19427.8|0
1739373230000|2025-02-12 15:13:50|19440.1|19428.1|19440.1|19428.1|19440.1|19428.1|19439.8|19427.8|8
1739373240000|2025-02-12 15:14:00|19440.7|19428.7|19449.8|19437.8|19453.6|19441.6|19440.7|19428.7|12
1739373250000|2025-02-12 15:14:10|19450.1|19438.1|19445.4|19433.4|19450.1|19438.1|19445.4|19433.4|4
1739373260000|2025-02-12 15:14:20|19446.4|19434.4|19445.1|19433.1|19447.6|19435.6|19445.1|19433.1|3
1739373270000|2025-02-12 15:14:30|19444.8|19432.8|19445.1|19433.1|19445.1|19433.1|19444.8|19432.8|0
1739373280000|2025-02-12 15:14:40|19444.8|19432.8|19443.2|19431.2|19444.8|19432.8|19441.7|19429.7|10
1739373290000|2025-02-12 15:14:50|19442.9|19430.9|19443.2|19431.2|19443.2|19431.2|19442|19430|0
1739373300000|2025-02-12 15:15:00|19442.9|19430.9|19442.9|19430.9|19442.9|19430.9|19442.9|19430.9|1
1739373310000|2025-02-12 15:15:10|19442|19430|19442.9|19430.9|19442.9|19430.9|19441|19429|2
1739373320000|2025-02-12 15:15:20|19443.2|19431.2|19448.2|19436.2|19448.2|19436.2|19443.2|19431.2|10
1739373330000|2025-02-12 15:15:30|19450.4|19438.4|19451|19439|19453.2|19441.2|19450.4|19438.4|8
1739373340000|2025-02-12 15:15:40|19452|19440|19450.4|19438.4|19452.3|19440.3|19450.4|19438.4|10
1739373350000|2025-02-12 15:15:50|19450.7|19438.7|19450.7|19438.7|19451.7|19439.7|19449.5|19437.5|6
1739373360000|2025-02-12 15:16:00|19451.7|19439.7|19455.7|19443.7|19455.7|19443.7|19450.7|19438.7|4
1739373370000|2025-02-12 15:16:10|19463.2|19451.2|19464.2|19452.2|19464.5|19452.5|19463.2|19451.2|10
1739373380000|2025-02-12 15:16:20|19464.5|19452.5|19461.7|19449.7|19464.5|19452.5|19459.5|19447.5|13
1739373390000|2025-02-12 15:16:30|19462|19450|19459.2|19447.2|19462|19450|19459.2|19447.2|3
1739373400000|2025-02-12 15:16:40|19459.8|19447.8|19459.2|19447.2|19461.7|19449.7|19459.2|19447.2|1
1739373410000|2025-02-12 15:16:50|19458.2|19446.2|19456.7|19444.7|19458.2|19446.2|19456.7|19444.7|4
1739373420000|2025-02-12 15:17:00|19455.7|19443.7|19463.2|19451.2|19463.2|19451.2|19455.4|19443.4|5
1739373430000|2025-02-12 15:17:10|19462.9|19450.9|19461.7|19449.7|19463.2|19451.2|19461|19449|3
1739373440000|2025-02-12 15:17:20|19463.2|19451.2|19463.2|19451.2|19464.5|19452.5|19463.2|19451.2|4
1739373450000|2025-02-12 15:17:30|19461.7|19449.7|19459.2|19447.2|19461.7|19449.7|19459.2|19447.2|6
1739373460000|2025-02-12 15:17:40|19461.7|19449.7|19460.4|19448.4|19461.7|19449.7|19460.4|19448.4|0
1739373470000|2025-02-12 15:17:50|19459.5|19447.5|19459.2|19447.2|19460.7|19448.7|19459.2|19447.2|2
1739373480000|2025-02-12 15:18:00|19460.1|19448.1|19461|19449|19465.1|19453.1|19460.1|19448.1|31
1739373490000|2025-02-12 15:18:10|19460.1|19448.1|19460.1|19448.1|19460.1|19448.1|19460.1|19448.1|1
1739373500000|2025-02-12 15:18:20|19460.4|19448.4|19457.6|19445.6|19460.4|19448.4|19457.6|19445.6|4
1739373520000|2025-02-12 15:18:40|19458.5|19446.5|19459.1|19447.1|19459.1|19447.1|19457.6|19445.6|6
1739373530000|2025-02-12 15:18:50|19460.7|19448.7|19469.7|19457.7|19470.7|19458.7|19459.7|19447.7|4
1739373540000|2025-02-12 15:19:00|19470.7|19458.7|19471.9|19459.9|19476.9|19464.9|19470.7|19458.7|16
1739373550000|2025-02-12 15:19:10|19470.7|19458.7|19470.7|19458.7|19470.7|19458.7|19470.4|19458.4|0
1739373560000|2025-02-12 15:19:20|19471.9|19459.9|19475.7|19463.7|19475.7|19463.7|19470.7|19458.7|5
1739373570000|2025-02-12 15:19:30|19476.6|19464.6|19474.1|19462.1|19476.6|19464.6|19474.1|19462.1|9
1739373580000|2025-02-12 15:19:40|19475.4|19463.4|19474.1|19462.1|19476.6|19464.6|19474.1|19462.1|1
1739373590000|2025-02-12 15:19:50|19475.7|19463.7|19478.2|19466.2|19480.7|19468.7|19473.2|19461.2|9
1739373600000|2025-02-12 15:20:00|19475.7|19463.7|19473.2|19461.2|19478.5|19466.5|19472.2|19460.2|26
1739373610000|2025-02-12 15:20:10|19472.2|19460.2|19476.3|19464.3|19476.3|19464.3|19472.2|19460.2|10
1739373620000|2025-02-12 15:20:20|19475|19463|19474.7|19462.7|19476|19464|19474.7|19462.7|2
1739373630000|2025-02-12 15:20:30|19473.5|19461.5|19476|19464|19476|19464|19473.5|19461.5|2
1739373640000|2025-02-12 15:20:40|19476.3|19464.3|19474.4|19462.4|19476.3|19464.3|19474.4|19462.4|1
1739373650000|2025-02-12 15:20:50|19475.3|19463.3|19487.2|19475.2|19487.2|19475.2|19475.3|19463.3|9
1739373660000|2025-02-12 15:21:00|19487.5|19475.5|19487.2|19475.2|19495.3|19483.3|19487.2|19475.2|15
1739373670000|2025-02-12 15:21:10|19487.5|19475.5|19484.7|19472.7|19490|19478|19484.7|19472.7|4
1739373680000|2025-02-12 15:21:20|19485|19473|19482.8|19470.8|19486.3|19474.3|19477.2|19465.2|29
1739373690000|2025-02-12 15:21:30|19483.8|19471.8|19484.1|19472.1|19485.3|19473.3|19483.8|19471.8|2
1739373700000|2025-02-12 15:21:40|19479.1|19467.1|19482.2|19470.2|19482.2|19470.2|19477.2|19465.2|16
1739373710000|2025-02-12 15:21:50|19482.5|19470.5|19485|19473|19485.3|19473.3|19482.5|19470.5|1
1739373720000|2025-02-12 15:22:00|19488.5|19476.5|19492.8|19480.8|19492.8|19480.8|19488.5|19476.5|27
1739373730000|2025-02-12 15:22:10|19492.5|19480.5|19489.7|19477.7|19492.8|19480.8|19488.8|19476.8|4
1739373740000|2025-02-12 15:22:20|19490.3|19478.3|19487.2|19475.2|19492.8|19480.8|19487.2|19475.2|15
1739373750000|2025-02-12 15:22:30|19486.3|19474.3|19482.2|19470.2|19487.2|19475.2|19479.7|19467.7|4
1739373760000|2025-02-12 15:22:40|19482.5|19470.5|19482.2|19470.2|19482.5|19470.5|19482.2|19470.2|0
1739373770000|2025-02-12 15:22:50|19483.2|19471.2|19481|19469|19483.2|19471.2|19481|19469|3
1739373780000|2025-02-12 15:23:00|19480.7|19468.7|19476|19464|19480.7|19468.7|19476|19464|4
1739373790000|2025-02-12 15:23:10|19474.7|19462.7|19474.7|19462.7|19476|19464|19474.7|19462.7|10
1739373800000|2025-02-12 15:23:20|19477.2|19465.2|19479.7|19467.7|19479.7|19467.7|19477.2|19465.2|4
1739373810000|2025-02-12 15:23:30|19478.8|19466.8|19482.8|19470.8|19482.8|19470.8|19478.8|19466.8|10
1739373820000|2025-02-12 15:23:40|19485.3|19473.3|19483.8|19471.8|19487.8|19475.8|19483.8|19471.8|6
1739373830000|2025-02-12 15:23:50|19482.5|19470.5|19483.8|19471.8|19483.8|19471.8|19482.5|19470.5|2
1739373840000|2025-02-12 15:24:00|19485.3|19473.3|19488.8|19476.8|19488.8|19476.8|19485.3|19473.3|8
1739373850000|2025-02-12 15:24:10|19487.2|19475.2|19477.2|19465.2|19487.2|19475.2|19473.2|19461.2|33
1739373860000|2025-02-12 15:24:20|19476.9|19464.9|19477.2|19465.2|19479.1|19467.1|19475.7|19463.7|1
1739373870000|2025-02-12 15:24:30|19476.6|19464.6|19478.2|19466.2|19478.2|19466.2|19474.7|19462.7|2
1739373880000|2025-02-12 15:24:40|19478.8|19466.8|19479.7|19467.7|19480.7|19468.7|19478.8|19466.8|4
1739373890000|2025-02-12 15:24:50|19481.6|19469.6|19481.6|19469.6|19483.2|19471.2|19478.2|19466.2|5
1739373900000|2025-02-12 15:25:00|19482.6|19470.6|19483.2|19471.2|19486.6|19474.6|19482.6|19470.6|9
1739373910000|2025-02-12 15:25:10|19481.6|19469.6|19481.6|19469.6|19482.2|19470.2|19481.6|19469.6|3
1739373920000|2025-02-12 15:25:20|19482.9|19470.9|19481.6|19469.6|19482.9|19470.9|19481.6|19469.6|1
1739373930000|2025-02-12 15:25:30|19480.4|19468.4|19478.5|19466.5|19483.5|19471.5|19478.5|19466.5|15
1739373940000|2025-02-12 15:25:40|19477.6|19465.6|19477.6|19465.6|19478.5|19466.5|19476|19464|0
1739373950000|2025-02-12 15:25:50|19473.5|19461.5|19471|19459|19473.5|19461.5|19471|19459|11
1739373960000|2025-02-12 15:26:00|19470.1|19458.1|19466|19454|19471.6|19459.6|19466|19454|3
1739373970000|2025-02-12 15:26:10|19466.6|19454.6|19471|19459|19471|19459|19466|19454|19
1739373980000|2025-02-12 15:26:20|19472.9|19460.9|19472|19460|19472.9|19460.9|19471|19459|0
1739373990000|2025-02-12 15:26:30|19471|19459|19471|19459|19471|19459|19469.5|19457.5|0
1739374000000|2025-02-12 15:26:40|19471.7|19459.7|19472.9|19460.9|19472.9|19460.9|19470.7|19458.7|2
1739374010000|2025-02-12 15:26:50|19475.4|19463.4|19474.5|19462.5|19475.4|19463.4|19474.5|19462.5|1
1739374020000|2025-02-12 15:27:00|19477|19465|19480.4|19468.4|19480.4|19468.4|19477|19465|3
1739374030000|2025-02-12 15:27:10|19479.2|19467.2|19479.2|19467.2|19479.2|19467.2|19479.2|19467.2|1
1739374040000|2025-02-12 15:27:20|19476.7|19464.7|19475.4|19463.4|19476.7|19464.7|19472.6|19460.6|14
1739374050000|2025-02-12 15:27:30|19472.9|19460.9|19472.9|19460.9|19472.9|19460.9|19472.9|19460.9|2
1739374060000|2025-02-12 15:27:40|19472|19460|19472.9|19460.9|19472.9|19460.9|19472|19460|0
1739374070000|2025-02-12 15:27:50|19471.9|19459.9|19470.4|19458.4|19472.9|19460.9|19470.4|19458.4|3
1739374080000|2025-02-12 15:28:00|19471.3|19459.3|19465.4|19453.4|19475.4|19463.4|19465.4|19453.4|5
1739374090000|2025-02-12 15:28:10|19466.9|19454.9|19470.4|19458.4|19470.4|19458.4|19466.9|19454.9|6
1739374110000|2025-02-12 15:28:30|19470.7|19458.7|19471.6|19459.6|19471.9|19459.9|19470.4|19458.4|1
1739374120000|2025-02-12 15:28:40|19473.5|19461.5|19473.5|19461.5|19473.5|19461.5|19473.5|19461.5|14
1739374130000|2025-02-12 15:28:50|19472.6|19460.6|19473.8|19461.8|19474.8|19462.8|19472.6|19460.6|2
1739374140000|2025-02-12 15:29:00|19474.4|19462.4|19478.8|19466.8|19478.8|19466.8|19474.4|19462.4|0
1739374150000|2025-02-12 15:29:10|19477.9|19465.9|19475.1|19463.1|19477.9|19465.9|19475.1|19463.1|3
1739374160000|2025-02-12 15:29:20|19475.4|19463.4|19471.3|19459.3|19475.4|19463.4|19469.8|19457.8|4
1739374170000|2025-02-12 15:29:30|19470.1|19458.1|19471.3|19459.3|19473.5|19461.5|19467.6|19455.6|4
1739374180000|2025-02-12 15:29:40|||||||||1
1739374190000|2025-02-12 15:29:50|19472.9|19460.9|19462.9|19450.9|19472.9|19460.9|19462.9|19450.9|50
1739374200000|2025-02-12 15:30:00|19464.4|19452.4|19461|19449|19464.4|19452.4|19455.7|19443.7|43
1739374210000|2025-02-12 15:30:10|19461.9|19449.9|19466|19454|19466.9|19454.9|19461|19449|8
1739374220000|2025-02-12 15:30:20|19466.3|19454.3|19466|19454|19468.5|19456.5|19463.5|19451.5|13
1739374230000|2025-02-12 15:30:30|19465.7|19453.7|19467.9|19455.9|19467.9|19455.9|19465.7|19453.7|0
1739374240000|2025-02-12 15:30:40|19468.2|19456.2|19469.4|19457.4|19469.4|19457.4|19468.2|19456.2|0
1739374250000|2025-02-12 15:30:50|19470.7|19458.7|19474.8|19462.8|19474.8|19462.8|19470.4|19458.4|5
1739374260000|2025-02-12 15:31:00|19476|19464|19479.8|19467.8|19481|19469|19476|19464|9
1739374270000|2025-02-12 15:31:10|19480.1|19468.1|19478.8|19466.8|19480.1|19468.1|19478.5|19466.5|1
1739374280000|2025-02-12 15:31:20|19477.6|19465.6|19479.8|19467.8|19479.8|19467.8|19477.6|19465.6|5
1739374290000|2025-02-12 15:31:30|19480.7|19468.7|19484.2|19472.2|19484.2|19472.2|19479.8|19467.8|4
1739374300000|2025-02-12 15:31:40|19485.7|19473.7|19483.2|19471.2|19485.7|19473.7|19481.7|19469.7|10
1739374310000|2025-02-12 15:31:50|19484.2|19472.2|19485.7|19473.7|19485.7|19473.7|19483.2|19471.2|4
1739374320000|2025-02-12 15:32:00|19485.4|19473.4|19490.7|19478.7|19492|19480|19485.4|19473.4|12
1739374330000|2025-02-12 15:32:10|19489.8|19477.8|19492.6|19480.6|19496.1|19484.1|19489.8|19477.8|7
1739374340000|2025-02-12 15:32:20|19493.6|19481.6|19496.7|19484.7|19496.7|19484.7|19492.6|19480.6|2
1739374350000|2025-02-12 15:32:30|19500.1|19488.1|19498.9|19486.9|19500.1|19488.1|19497.6|19485.6|10
1739374360000|2025-02-12 15:32:40|19497.6|19485.6|19497.6|19485.6|19497.6|19485.6|19497.6|19485.6|0
1739374370000|2025-02-12 15:32:50|19498.9|19486.9|19504.2|19492.2|19505.1|19493.1|19498.6|19486.6|6
1739374380000|2025-02-12 15:33:00|19495.4|19483.4|19493.6|19481.6|19495.4|19483.4|19491.7|19479.7|59
1739374390000|2025-02-12 15:33:10|19494.2|19482.2|19494.2|19482.2|19494.2|19482.2|19491.7|19479.7|2
1739374400000|2025-02-12 15:33:20|19493.9|19481.9|19489.2|19477.2|19493.9|19481.9|19489.2|19477.2|0
1739374410000|2025-02-12 15:33:30|19486.1|19474.1|19488.2|19476.2|19490.1|19478.1|19486.1|19474.1|5
1739374420000|2025-02-12 15:33:40|19489.2|19477.2|19490.7|19478.7|19490.7|19478.7|19489.2|19477.2|0
1739374430000|2025-02-12 15:33:50|19492.9|19480.9|19494.2|19482.2|19494.2|19482.2|19492.9|19480.9|4
1739374440000|2025-02-12 15:34:00|19492.9|19480.9|19491.7|19479.7|19492.9|19480.9|19491.1|19479.1|5
1739374450000|2025-02-12 15:34:10|19492.6|19480.6|19485.4|19473.4|19492.6|19480.6|19485.4|19473.4|3
1739374460000|2025-02-12 15:34:20|19486.7|19474.7|19484.2|19472.2|19486.7|19474.7|19483.6|19471.6|1
1739374470000|2025-02-12 15:34:30|19483.6|19471.6|19482.6|19470.6|19483.9|19471.9|19480.4|19468.4|3
1739374480000|2025-02-12 15:34:40|19482.3|19470.3|19486.7|19474.7|19486.7|19474.7|19481.7|19469.7|5
1739374490000|2025-02-12 15:34:50|19486.4|19474.4|19484.2|19472.2|19486.4|19474.4|19484.2|19472.2|1
1739374500000|2025-02-12 15:35:00|19485.1|19473.1|19485.1|19473.1|19485.1|19473.1|19485.1|19473.1|0
1739374510000|2025-02-12 15:35:10|||||||||3
1739374520000|2025-02-12 15:35:20|||||||||1
1739374530000|2025-02-12 15:35:30|19482.3|19470.3|19479.5|19467.5|19482.3|19470.3|19479.5|19467.5|5
1739374540000|2025-02-12 15:35:40|19478|19466|19478|19466|19478|19466|19478|19466|4
1739374550000|2025-02-12 15:35:50|19478.9|19466.9|19484.5|19472.5|19485.5|19473.5|19478.9|19466.9|17
1739374560000|2025-02-12 15:36:00|19483.6|19471.6|19482.3|19470.3|19483.6|19471.6|19482.3|19470.3|6
1739374570000|2025-02-12 15:36:10|19482.6|19470.6|19482.6|19470.6|19482.6|19470.6|19482.6|19470.6|2
1739374580000|2025-02-12 15:36:20|19486.1|19474.1|19495.1|19483.1|19495.1|19483.1|19486.1|19474.1|8
1739374590000|2025-02-12 15:36:30|19495.7|19483.7|19495.4|19483.4|19495.7|19483.7|19495.4|19483.4|0
1739374600000|2025-02-12 15:36:40|19495.7|19483.7|19494.2|19482.2|19496|19484|19492.6|19480.6|16
1739374610000|2025-02-12 15:36:50|19495.4|19483.4|19491.7|19479.7|19495.7|19483.7|19491.7|19479.7|0
1739374620000|2025-02-12 15:37:00|19489.5|19477.5|19493.2|19481.2|19493.2|19481.2|19489.5|19477.5|1
1739374640000|2025-02-12 15:37:20|19495.7|19483.7|19494.1|19482.1|19495.7|19483.7|19494.1|19482.1|6
1739374650000|2025-02-12 15:37:30|19495.4|19483.4|19496|19484|19496|19484|19495.4|19483.4|1
1739374660000|2025-02-12 15:37:40|19495.7|19483.7|19496|19484|19496|19484|19495.7|19483.7|1
1739374670000|2025-02-12 15:37:50|19495.7|19483.7|19495.7|19483.7|19496|19484|19495.7|19483.7|10
1739374690000|2025-02-12 15:38:10|19496|19484|19499.7|19487.7|19499.7|19487.7|19492.2|19480.2|14
1739374700000|2025-02-12 15:38:20|19500.7|19488.7|19500.4|19488.4|19500.7|19488.7|19497.9|19485.9|4
1739374710000|2025-02-12 15:38:30|19500.7|19488.7|19501.9|19489.9|19505.7|19493.7|19500.7|19488.7|7
1739374720000|2025-02-12 15:38:40|19501|19489|19500.1|19488.1|19502.6|19490.6|19499.1|19487.1|10
1739374730000|2025-02-12 15:38:50|19499.1|19487.1|19496.6|19484.6|19500.4|19488.4|19496.6|19484.6|11
1739374740000|2025-02-12 15:39:00|19496.9|19484.9|19489.4|19477.4|19499.1|19487.1|19489.4|19477.4|1
1739374750000|2025-02-12 15:39:10|19489.1|19477.1|19486.6|19474.6|19489.1|19477.1|19486.6|19474.6|1
1739374760000|2025-02-12 15:39:20|19485.7|19473.7|19485.7|19473.7|19485.7|19473.7|19484.1|19472.1|0
1739374770000|2025-02-12 15:39:30|19486.6|19474.6|19486.9|19474.9|19487.2|19475.2|19485.7|19473.7|0
1739374780000|2025-02-12 15:39:40|19487.2|19475.2|19487.2|19475.2|19487.2|19475.2|19487.2|19475.2|0
1739374790000|2025-02-12 15:39:50|19488.2|19476.2|19487.2|19475.2|19492.6|19480.6|19487.2|19475.2|5
1739374800000|2025-02-12 15:40:00|19486.3|19474.3|19489.1|19477.1|19489.1|19477.1|19485.7|19473.7|10
1739374820000|2025-02-12 15:40:20|19490.7|19478.7|19489.1|19477.1|19490.7|19478.7|19489.1|19477.1|1
1739374830000|2025-02-12 15:40:30|19490.1|19478.1|19491.6|19479.6|19493.2|19481.2|19489.4|19477.4|4
1739374840000|2025-02-12 15:40:40|19491|19479|19496|19484|19496|19484|19489.1|19477.1|10
1739374850000|2025-02-12 15:40:50|19500.4|19488.4|19501|19489|19501|19489|19500.4|19488.4|3
1739374860000|2025-02-12 15:41:00|19501.3|19489.3|19499.1|19487.1|19501.3|19489.3|19499.1|19487.1|2
1739374870000|2025-02-12 15:41:10|19501.3|19489.3|19494.7|19482.7|19501.6|19489.6|19494.7|19482.7|12
1739374880000|2025-02-12 15:41:20|19494.1|19482.1|19498.2|19486.2|19498.2|19486.2|19494.1|19482.1|8
1739374890000|2025-02-12 15:41:30|19501.6|19489.6|19501.6|19489.6|19501.6|19489.6|19501.6|19489.6|2
1739374900000|2025-02-12 15:41:40|19500.7|19488.7|19505.1|19493.1|19505.1|19493.1|19500.7|19488.7|18
1739374910000|2025-02-12 15:41:50|19505.7|19493.7|19501.6|19489.6|19505.7|19493.7|19500.7|19488.7|11
1739374920000|2025-02-12 15:42:00|19503.2|19491.2|19504.1|19492.1|19504.1|19492.1|19503.2|19491.2|1
1739374930000|2025-02-12 15:42:10|||||||||6
1739374950000|2025-02-12 15:42:30|19503.5|19491.5|19503.5|19491.5|19503.5|19491.5|19503.5|19491.5|3
1739374960000|2025-02-12 15:42:40|19501.6|19489.6|19501.6|19489.6|19502.6|19490.6|19501.6|19489.6|1
1739374970000|2025-02-12 15:42:50|19502.6|19490.6|19504.1|19492.1|19505.1|19493.1|19501.6|19489.6|3
1739374980000|2025-02-12 15:43:00|19503.5|19491.5|19503.5|19491.5|19505.1|19493.1|19502.6|19490.6|38
1739374990000|2025-02-12 15:43:10|19502.6|19490.6|19502.6|19490.6|19502.6|19490.6|19501.6|19489.6|0
1739375000000|2025-02-12 15:43:20|19502.3|19490.3|19504.1|19492.1|19504.1|19492.1|19502.3|19490.3|2
1739375010000|2025-02-12 15:43:30|19503.5|19491.5|19501.6|19489.6|19503.5|19491.5|19500.4|19488.4|10
1739375020000|2025-02-12 15:43:40|19497.9|19485.9|19494.1|19482.1|19497.9|19485.9|19494.1|19482.1|17
1739375030000|2025-02-12 15:43:50|19491.9|19479.9|19495.7|19483.7|19496.6|19484.6|19491.6|19479.6|2
1739375040000|2025-02-12 15:44:00|19496.6|19484.6|19494.1|19482.1|19496.6|19484.6|19494.1|19482.1|0
1739375050000|2025-02-12 15:44:10|19493.2|19481.2|19492.9|19480.9|19493.2|19481.2|19492.9|19480.9|0
1739375060000|2025-02-12 15:44:20|19491.6|19479.6|19493.2|19481.2|19495.7|19483.7|19491.6|19479.6|9
1739375070000|2025-02-12 15:44:30|19492.9|19480.9|19494.1|19482.1|19494.1|19482.1|19492.9|19480.9|1
1739375090000|2025-02-12 15:44:50|19493.2|19481.2|19494.1|19482.1|19494.1|19482.1|19493.2|19481.2|0
1739375100000|2025-02-12 15:45:00|19495.4|19483.4|19500.7|19488.7|19500.7|19488.7|19495.4|19483.4|14
1739375110000|2025-02-12 15:45:10|||||||||3
1739375130000|2025-02-12 15:45:30|19499.4|19487.4|19495.7|19483.7|19499.4|19487.4|19495.7|19483.7|6
1739375150000|2025-02-12 15:45:50|19495.4|19483.4|19497.6|19485.6|19499.1|19487.1|19495.4|19483.4|5
1739375160000|2025-02-12 15:46:00|19500.1|19488.1|19502.6|19490.6|19503.5|19491.5|19500.1|19488.1|4
1739375170000|2025-02-12 15:46:10|19501|19489|19500.1|19488.1|19501|19489|19500.1|19488.1|2
1739375180000|2025-02-12 15:46:20|19499.5|19487.5|19497.6|19485.6|19499.5|19487.5|19496.6|19484.6|2
1739375190000|2025-02-12 15:46:30|19497.9|19485.9|19500.1|19488.1|19500.1|19488.1|19497.9|19485.9|1
1739375200000|2025-02-12 15:46:40|19500|19488|19497.5|19485.5|19500|19488|19497.5|19485.5|2
1739375230000|2025-02-12 15:47:10|19495|19483|19497.8|19485.8|19498.1|19486.1|19495|19483|9
1739375240000|2025-02-12 15:47:20|19497.5|19485.5|19492.5|19480.5|19497.5|19485.5|19492.5|19480.5|8
1739375250000|2025-02-12 15:47:30|19490.6|19478.6|19488.1|19476.1|19490.6|19478.6|19487.8|19475.8|3
1739375260000|2025-02-12 15:47:40|19487.8|19475.8|19488.1|19476.1|19489.1|19477.1|19487.8|19475.8|3
1739375270000|2025-02-12 15:47:50|19485.3|19473.3|19483.1|19471.1|19485.6|19473.6|19483.1|19471.1|4
1739375280000|2025-02-12 15:48:00|19482.8|19470.8|19482.8|19470.8|19482.8|19470.8|19482.8|19470.8|0
1739375300000|2025-02-12 15:48:20|19480.9|19468.9|19480.6|19468.6|19481.6|19469.6|19480.6|19468.6|2
1739375310000|2025-02-12 15:48:30|19480.3|19468.3|19478.1|19466.1|19480.3|19468.3|19478.1|19466.1|4
1739375330000|2025-02-12 15:48:50|19477.8|19465.8|19478.1|19466.1|19478.1|19466.1|19476.2|19464.2|2
1739375340000|2025-02-12 15:49:00|19477.5|19465.5|19475.6|19463.6|19477.5|19465.5|19475.6|19463.6|1
1739375350000|2025-02-12 15:49:10|19477.2|19465.2|19477.2|19465.2|19477.2|19465.2|19474.7|19462.7|5
1739375360000|2025-02-12 15:49:20|19478.1|19466.1|19473.1|19461.1|19478.1|19466.1|19472.8|19460.8|2
1739375370000|2025-02-12 15:49:30|19475.3|19463.3|19479.1|19467.1|19479.1|19467.1|19474.1|19462.1|7
1739375380000|2025-02-12 15:49:40|19478.1|19466.1|19478.1|19466.1|19479.1|19467.1|19477.5|19465.5|5
1739375390000|2025-02-12 15:49:50|19477.5|19465.5|19475.6|19463.6|19478.1|19466.1|19475.6|19463.6|2
1739375400000|2025-02-12 15:50:00|19474.4|19462.4|19475|19463|19475.3|19463.3|19474.4|19462.4|1
1739375410000|2025-02-12 15:50:10|19475.3|19463.3|19477.5|19465.5|19478.1|19466.1|19475.3|19463.3|7
1739375430000|2025-02-12 15:50:30|19476.6|19464.6|19475.3|19463.3|19477.5|19465.5|19475|19463|1
1739375440000|2025-02-12 15:50:40|19475|19463|19475|19463|19475|19463|19475|19463|0
1739375450000|2025-02-12 15:50:50|19475.3|19463.3|19478.1|19466.1|19478.1|19466.1|19475.3|19463.3|13
1739375460000|2025-02-12 15:51:00|19479.1|19467.1|19477.2|19465.2|19483.1|19471.1|19477.2|19465.2|11
1739375470000|2025-02-12 15:51:10|19478.1|19466.1|19478.1|19466.1|19478.1|19466.1|19478.1|19466.1|1
1739375480000|2025-02-12 15:51:20|19476.6|19464.6|19475.6|19463.6|19478.1|19466.1|19475.6|19463.6|1
1739375490000|2025-02-12 15:51:30|19478.1|19466.1|19475.6|19463.6|19478.1|19466.1|19475.6|19463.6|2
1739375500000|2025-02-12 15:51:40|19473.1|19461.1|19473.1|19461.1|19473.1|19461.1|19473.1|19461.1|4
1739375520000|2025-02-12 15:52:00|19474.7|19462.7|19474.7|19462.7|19475.6|19463.6|19474.1|19462.1|1
1739375530000|2025-02-12 15:52:10|19475.6|19463.6|19475.6|19463.6|19475.9|19463.9|19475.6|19463.6|2
1739375540000|2025-02-12 15:52:20|19476.9|19464.9|19477.5|19465.5|19477.8|19465.8|19475.9|19463.9|12
1739375550000|2025-02-12 15:52:30|19480|19468|19481.3|19469.3|19481.3|19469.3|19480|19468|6
1739375560000|2025-02-12 15:52:40|19482.2|19470.2|19482.5|19470.5|19482.5|19470.5|19482.2|19470.2|0
1739375570000|2025-02-12 15:52:50|19483.5|19471.5|19483.5|19471.5|19483.8|19471.8|19483.5|19471.5|4
1739375580000|2025-02-12 15:53:00|19484.4|19472.4|19486|19474|19487.5|19475.5|19484.4|19472.4|8
1739375590000|2025-02-12 15:53:10|19487.2|19475.2|19487.2|19475.2|19487.2|19475.2|19487.2|19475.2|0
1739375600000|2025-02-12 15:53:20|19486.3|19474.3|19487.2|19475.2|19487.2|19475.2|19486.3|19474.3|1
1739375610000|2025-02-12 15:53:30|19487.5|19475.5|19487.5|19475.5|19487.5|19475.5|19487.5|19475.5|0
1739375620000|2025-02-12 15:53:40|19487.2|19475.2|19487.5|19475.5|19487.5|19475.5|19487.2|19475.2|1
1739375630000|2025-02-12 15:53:50|19487.2|19475.2|19485.3|19473.3|19488.5|19476.5|19485.3|19473.3|9
1739375640000|2025-02-12 15:54:00|19486.3|19474.3|19485|19473|19486.3|19474.3|19482.5|19470.5|14
1739375650000|2025-02-12 15:54:10|19484.1|19472.1|19484.1|19472.1|19484.1|19472.1|19484.1|19472.1|8
1739375660000|2025-02-12 15:54:20|19483.8|19471.8|19484.1|19472.1|19484.1|19472.1|19483.8|19471.8|0
1739375670000|2025-02-12 15:54:30|19481.6|19469.6|19481.6|19469.6|19481.6|19469.6|19481.6|19469.6|2
1739375690000|2025-02-12 15:54:50|19481.3|19469.3|19482.2|19470.2|19482.5|19470.5|19480.3|19468.3|7
1739375710000|2025-02-12 15:55:10|19484.7|19472.7|19486.9|19474.9|19486.9|19474.9|19484.7|19472.7|7
1739375720000|2025-02-12 15:55:20|19486|19474|19486|19474|19486|19474|19486|19474|2
1739375730000|2025-02-12 15:55:30|19486.9|19474.9|19486.9|19474.9|19486.9|19474.9|19486.9|19474.9|1
1739375750000|2025-02-12 15:55:50|19491.9|19479.9|19491.9|19479.9|19492.8|19480.8|19491.9|19479.9|3
1739375760000|2025-02-12 15:56:00|19490|19478|19486.6|19474.6|19490|19478|19486.6|19474.6|6
1739375770000|2025-02-12 15:56:10|19486.9|19474.9|19486.9|19474.9|19486.9|19474.9|19486.9|19474.9|0
1739375820000|2025-02-12 15:57:00|||||||||4
1739375830000|2025-02-12 15:57:10|19487.2|19475.2|19486.9|19474.9|19487.2|19475.2|19486.9|19474.9|1
1739375840000|2025-02-12 15:57:20|19487.2|19475.2|19490.9|19478.9|19490.9|19478.9|19487.2|19475.2|6
1739375850000|2025-02-12 15:57:30|19491.9|19479.9|19485.9|19473.9|19491.9|19479.9|19485.9|19473.9|7
1739375860000|2025-02-12 15:57:40|||||||||1
1739375870000|2025-02-12 15:57:50|19486.2|19474.2|19490|19478|19490|19478|19486.2|19474.2|6
1739375880000|2025-02-12 15:58:00|19492.5|19480.5|19482.5|19470.5|19492.5|19480.5|19482.5|19470.5|13
1739375900000|2025-02-12 15:58:20|19482.2|19470.2|19481.5|19469.5|19482.2|19470.2|19480|19468|12
1739375910000|2025-02-12 15:58:30|19482.5|19470.5|19481.5|19469.5|19482.5|19470.5|19481.5|19469.5|0
1739375920000|2025-02-12 15:58:40|19480.3|19468.3|19482.8|19470.8|19482.8|19470.8|19480.3|19468.3|3
1739375930000|2025-02-12 15:58:50|19485.6|19473.6|19491.2|19479.2|19491.2|19479.2|19485.6|19473.6|7
1739375940000|2025-02-12 15:59:00|19491.5|19479.5|19494.3|19482.3|19494.3|19482.3|19491.5|19479.5|1
1739375950000|2025-02-12 15:59:10|19495.9|19483.9|19500.9|19488.9|19500.9|19488.9|19495.9|19483.9|2
1739375960000|2025-02-12 15:59:20|19498.1|19486.1|19498.1|19486.1|19499|19487|19498.1|19486.1|4
1739375970000|2025-02-12 15:59:30|19499.3|19487.3|19498.1|19486.1|19499.3|19487.3|19498.1|19486.1|8
1739375980000|2025-02-12 15:59:40|19498.7|19486.7|19500.6|19488.6|19500.6|19488.6|19498.7|19486.7|1
1739375990000|2025-02-12 15:59:50|19501.5|19489.5|19499.6|19487.6|19501.5|19489.5|19499.3|19487.3|2
1739376000000|2025-02-12 16:00:00|19501.5|19489.5|19500.6|19488.6|19501.5|19489.5|19500.6|19488.6|4
1739376010000|2025-02-12 16:00:10|19501.8|19489.8|19500.6|19488.6|19502.1|19490.1|19500.6|19488.6|0
1739376020000|2025-02-12 16:00:20|19499.6|19487.6|19502.1|19490.1|19502.1|19490.1|19499.6|19487.6|1
1739376030000|2025-02-12 16:00:30|19503.1|19491.1|19503.1|19491.1|19503.4|19491.4|19503.1|19491.1|7
1739376040000|2025-02-12 16:00:40|19502.1|19490.1|19503.4|19491.4|19503.4|19491.4|19502.1|19490.1|0
1739376050000|2025-02-12 16:00:50|||||||||1
1739376060000|2025-02-12 16:01:00|19504.6|19492.6|19505.9|19493.9|19505.9|19493.9|19503.4|19491.4|17
1739376070000|2025-02-12 16:01:10|19506.2|19494.2|19506.2|19494.2|19506.2|19494.2|19506.2|19494.2|2
1739376080000|2025-02-12 16:01:20|19505.9|19493.9|19505.9|19493.9|19506.2|19494.2|19505.9|19493.9|3
1739376090000|2025-02-12 16:01:30|19504|19492|19505.9|19493.9|19505.9|19493.9|19504|19492|3
1739376100000|2025-02-12 16:01:40|19506.2|19494.2|19509.9|19497.9|19509.9|19497.9|19505.9|19493.9|24
1739376110000|2025-02-12 16:01:50|19508.7|19496.7|19507.7|19495.7|19509.6|19497.6|19506.5|19494.5|8
1739376120000|2025-02-12 16:02:00|19508|19496|19532.8|19520.8|19535|19523|19508|19496|89
1739376130000|2025-02-12 16:02:10|19534|19522|19526.5|19514.5|19534|19522|19526.5|19514.5|7
1739376140000|2025-02-12 16:02:20|19526.2|19514.2|19519.3|19507.3|19526.2|19514.2|19519.3|19507.3|8
1739376160000|2025-02-12 16:02:40|19518.4|19506.4|19519|19507|19519|19507|19518.1|19506.1|6
1739376170000|2025-02-12 16:02:50|||||||||1
1739376180000|2025-02-12 16:03:00|19519.3|19507.3|19524.6|19512.6|19524.6|19512.6|19519.3|19507.3|15
1739376190000|2025-02-12 16:03:10|19524.3|19512.3|19527.1|19515.1|19527.1|19515.1|19524.3|19512.3|5
1739376200000|2025-02-12 16:03:20|19528.1|19516.1|19535.3|19523.3|19535.3|19523.3|19528.1|19516.1|13
1739376210000|2025-02-12 16:03:30|19534.3|19522.3|19524|19512|19535.3|19523.3|19524|19512|15
1739376220000|2025-02-12 16:03:40|19523.1|19511.1|19519.6|19507.6|19523.1|19511.1|19519.3|19507.3|6
1739376230000|2025-02-12 16:03:50|19519|19507|19518.1|19506.1|19519|19507|19518.1|19506.1|0
1739376240000|2025-02-12 16:04:00|19518.7|19506.7|19521.8|19509.8|19522.1|19510.1|19518.7|19506.7|2
1739376250000|2025-02-12 16:04:10|19520.9|19508.9|19515.6|19503.6|19520.9|19508.9|19515.6|19503.6|2
1739376260000|2025-02-12 16:04:20|19515.3|19503.3|19516.5|19504.5|19516.5|19504.5|19513.1|19501.1|7
1739376270000|2025-02-12 16:04:30|19518.4|19506.4|19516.8|19504.8|19519|19507|19516.8|19504.8|2
1739376280000|2025-02-12 16:04:40|19518.1|19506.1|19518.1|19506.1|19518.1|19506.1|19518.1|19506.1|0
1739376290000|2025-02-12 16:04:50|19517.1|19505.1|19515.6|19503.6|19517.8|19505.8|19515.6|19503.6|3
1739376300000|2025-02-12 16:05:00|19515.3|19503.3|19510.6|19498.6|19515.3|19503.3|19510.6|19498.6|2
1739376320000|2025-02-12 16:05:20|19508.1|19496.1|19507.8|19495.8|19508.1|19496.1|19507.8|19495.8|5
1739376330000|2025-02-12 16:05:30|19505.6|19493.6|19504|19492|19505.6|19493.6|19503.1|19491.1|8
1739376340000|2025-02-12 16:05:40|19503.1|19491.1|19503.1|19491.1|19503.1|19491.1|19501.8|19489.8|3
1739376350000|2025-02-12 16:05:50|19503.4|19491.4|19503.7|19491.7|19506.5|19494.5|19503.1|19491.1|3
1739376360000|2025-02-12 16:06:00|19503.1|19491.1|19512.1|19500.1|19514|19502|19503.1|19491.1|10
1739376370000|2025-02-12 16:06:10|19514|19502|19515.2|19503.2|19516.5|19504.5|19514|19502|2
1739376380000|2025-02-12 16:06:20|19516.5|19504.5|19511.5|19499.5|19516.5|19504.5|19511.5|19499.5|4
1739376390000|2025-02-12 16:06:30|19511.8|19499.8|19514|19502|19514|19502|19511.5|19499.5|5
1739376400000|2025-02-12 16:06:40|19513|19501|19513|19501|19513|19501|19512.1|19500.1|1
1739376410000|2025-02-12 16:06:50|19514|19502|19513|19501|19514.9|19502.9|19513|19501|2
1739376420000|2025-02-12 16:07:00|19511.8|19499.8|19512.7|19500.7|19512.7|19500.7|19511.5|19499.5|0
1739376430000|2025-02-12 16:07:10|19511.8|19499.8|19514|19502|19514|19502|19511.8|19499.8|4
1739376440000|2025-02-12 16:07:20|19510.5|19498.5|19504.6|19492.6|19510.5|19498.5|19504|19492|14
1739376450000|2025-02-12 16:07:30|19506.5|19494.5|19505.5|19493.5|19507.1|19495.1|19505.5|19493.5|4
1739376480000|2025-02-12 16:08:00|19502.1|19490.1|19503|19491|19503|19491|19502.1|19490.1|7
1739376510000|2025-02-12 16:08:30|19502.7|19490.7|19502.7|19490.7|19503|19491|19502.7|19490.7|0
1739376520000|2025-02-12 16:08:40|19503|19491|19501.5|19489.5|19503|19491|19501.5|19489.5|6
1739376530000|2025-02-12 16:08:50|19502.7|19490.7|19502.7|19490.7|19502.7|19490.7|19502.7|19490.7|0
1739376540000|2025-02-12 16:09:00|19502.4|19490.4|19495.5|19483.5|19502.4|19490.4|19495.5|19483.5|13
1739376550000|2025-02-12 16:09:10|||||||||6
1739376560000|2025-02-12 16:09:20|19494|19482|19495.5|19483.5|19495.5|19483.5|19494|19482|3
1739376580000|2025-02-12 16:09:40|19495.8|19483.8|19495.8|19483.8|19495.8|19483.8|19495.8|19483.8|2
1739376590000|2025-02-12 16:09:50|19494.6|19482.6|19494.6|19482.6|19494.6|19482.6|19494.6|19482.6|1
1739376600000|2025-02-12 16:10:00|19493.6|19481.6|19493.6|19481.6|19496.1|19484.1|19493.6|19481.6|0
1739376610000|2025-02-12 16:10:10|19494.6|19482.6|19495.8|19483.8|19496.8|19484.8|19493.6|19481.6|14
1739376630000|2025-02-12 16:10:30|19499|19487|19500.5|19488.5|19500.5|19488.5|19499|19487|4
1739376640000|2025-02-12 16:10:40|19498.3|19486.3|19499.6|19487.6|19499.6|19487.6|19498.3|19486.3|2
1739376650000|2025-02-12 16:10:50|19500.2|19488.2|19504.3|19492.3|19504.6|19492.6|19500.2|19488.2|4
1739376660000|2025-02-12 16:11:00|19499.6|19487.6|19500.5|19488.5|19500.5|19488.5|19499.6|19487.6|2
1739376670000|2025-02-12 16:11:10|19500.8|19488.8|19500.5|19488.5|19500.8|19488.8|19500.5|19488.5|0
1739376680000|2025-02-12 16:11:20|19500.8|19488.8|19500.5|19488.5|19500.8|19488.8|19500.5|19488.5|0
1739376690000|2025-02-12 16:11:30|19500.8|19488.8|19503|19491|19503|19491|19500.5|19488.5|5
1739376700000|2025-02-12 16:11:40|19502.7|19490.7|19500.8|19488.8|19502.7|19490.7|19500.8|19488.8|4
1739376710000|2025-02-12 16:11:50|19498.3|19486.3|19501.1|19489.1|19502.1|19490.1|19497.1|19485.1|3
1739376730000|2025-02-12 16:12:10|||||||||1
1739376750000|2025-02-12 16:12:30|19498.6|19486.6|19503.3|19491.3|19503.3|19491.3|19497.1|19485.1|3
1739376760000|2025-02-12 16:12:40|19504.9|19492.9|19507.7|19495.7|19507.7|19495.7|19504.9|19492.9|3
1739376770000|2025-02-12 16:12:50|19508.6|19496.6|19512.7|19500.7|19512.7|19500.7|19508.6|19496.6|8
1739376780000|2025-02-12 16:13:00|19512.1|19500.1|19513.6|19501.6|19513.6|19501.6|19512.1|19500.1|1
1739376790000|2025-02-12 16:13:10|19515.2|19503.2|19516.1|19504.1|19516.1|19504.1|19513.6|19501.6|10
1739376800000|2025-02-12 16:13:20|19516.4|19504.4|19514.6|19502.6|19516.4|19504.4|19514.6|19502.6|1
1739376810000|2025-02-12 16:13:30|19515.5|19503.5|19515.8|19503.8|19515.8|19503.8|19515.5|19503.5|11
1739376820000|2025-02-12 16:13:40|19516.1|19504.1|19515.8|19503.8|19517.1|19505.1|19515.5|19503.5|5
1739376830000|2025-02-12 16:13:50|19516.8|19504.8|19519.3|19507.3|19519.3|19507.3|19516.8|19504.8|2
1739376840000|2025-02-12 16:14:00|19520.5|19508.5|19523|19511|19523|19511|19520.5|19508.5|6
1739376850000|2025-02-12 16:14:10|19524|19512|19524|19512|19524|19512|19524|19512|1
1739376870000|2025-02-12 16:14:30|19519.3|19507.3|19516.5|19504.5|19519.3|19507.3|19516.5|19504.5|4
1739376880000|2025-02-12 16:14:40|19517.1|19505.1|19517.1|19505.1|19517.1|19505.1|19517.1|19505.1|1
1739376890000|2025-02-12 16:14:50|19516.8|19504.8|19517.1|19505.1|19517.1|19505.1|19516.8|19504.8|2
1739376900000|2025-02-12 16:15:00|19513|19501|19519.6|19507.6|19521.5|19509.5|19513|19501|6
1739376910000|2025-02-12 16:15:10|19519|19507|19519|19507|19519|19507|19519|19507|0
1739376920000|2025-02-12 16:15:20|19520.5|19508.5|19519.6|19507.6|19520.5|19508.5|19519|19507|0
1739376930000|2025-02-12 16:15:30|19518.6|19506.6|19518|19506|19518.6|19506.6|19518|19506|0
1739376940000|2025-02-12 16:15:40|19516.4|19504.4|19516.4|19504.4|19516.4|19504.4|19516.4|19504.4|1
1739376950000|2025-02-12 16:15:50|19517.7|19505.7|19512.1|19500.1|19518|19506|19512.1|19500.1|20
1739376960000|2025-02-12 16:16:00|19512|19500|19509.2|19497.2|19512|19500|19509.2|19497.2|2
1739376970000|2025-02-12 16:16:10|19508.9|19496.9|19506.4|19494.4|19508.9|19496.9|19506.4|19494.4|5
1739376980000|2025-02-12 16:16:20|19507.7|19495.7|19507.7|19495.7|19507.7|19495.7|19507.7|19495.7|3
1739376990000|2025-02-12 16:16:30|19508|19496|19508|19496|19508|19496|19508|19496|0
1739377010000|2025-02-12 16:16:50|19506.7|19494.7|19505.5|19493.5|19506.7|19494.7|19505.5|19493.5|2
1739377020000|2025-02-12 16:17:00|19505.2|19493.2|19508|19496|19508|19496|19503.9|19491.9|3
1739377040000|2025-02-12 16:17:20|19504.2|19492.2|19505.5|19493.5|19505.5|19493.5|19504.2|19492.2|6
1739377060000|2025-02-12 16:17:40|19505.2|19493.2|19505.5|19493.5|19505.5|19493.5|19504.5|19492.5|1
1739377070000|2025-02-12 16:17:50|||||||||1
1739377080000|2025-02-12 16:18:00|19506.4|19494.4|19503.9|19491.9|19506.4|19494.4|19503.9|19491.9|7
1739377090000|2025-02-12 16:18:10|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|19505.2|19493.2|2
1739377100000|2025-02-12 16:18:20|19504.2|19492.2|19503.9|19491.9|19504.2|19492.2|19503.9|19491.9|0
1739377110000|2025-02-12 16:18:30|19504.2|19492.2|19505.2|19493.2|19505.5|19493.5|19504.2|19492.2|0
1739377120000|2025-02-12 16:18:40|19504.9|19492.9|19504.9|19492.9|19504.9|19492.9|19504.9|19492.9|1
1739377130000|2025-02-12 16:18:50|19503.3|19491.3|19503.9|19491.9|19503.9|19491.9|19503.3|19491.3|5
1739377140000|2025-02-12 16:19:00|19504.9|19492.9|19504.9|19492.9|19505.2|19493.2|19504.9|19492.9|0
1739377150000|2025-02-12 16:19:10|19503|19491|19501.4|19489.4|19503|19491|19501.4|19489.4|3
1739377160000|2025-02-12 16:19:20|19499.5|19487.5|19502.7|19490.7|19502.7|19490.7|19499.5|19487.5|2
1739377170000|2025-02-12 16:19:30|19501.7|19489.7|19503|19491|19503|19491|19501.7|19489.7|0
1739377190000|2025-02-12 16:19:50|19505.5|19493.5|19505.5|19493.5|19505.5|19493.5|19505.5|19493.5|7
1739377200000|2025-02-12 16:20:00|19506.4|19494.4|19504.9|19492.9|19506.8|19494.8|19503.9|19491.9|15
1739377210000|2025-02-12 16:20:10|19503.9|19491.9|19504.6|19492.6|19504.6|19492.6|19503.6|19491.6|0
1739377220000|2025-02-12 16:20:20|19508.3|19496.3|19509.9|19497.9|19509.9|19497.9|19508.3|19496.3|0
1739377230000|2025-02-12 16:20:30|19509.6|19497.6|19503.9|19491.9|19509.6|19497.6|19503.9|19491.9|4
1739377240000|2025-02-12 16:20:40|||||||||1
1739377250000|2025-02-12 16:20:50|19503|19491|19503|19491|19503|19491|19503|19491|0
1739377260000|2025-02-12 16:21:00|||||||||1
1739377270000|2025-02-12 16:21:10|19501.4|19489.4|19498|19486|19501.4|19489.4|19498|19486|1
1739377280000|2025-02-12 16:21:20|19497.7|19485.7|19501.4|19489.4|19501.4|19489.4|19497.7|19485.7|6
1739377290000|2025-02-12 16:21:30|19500.5|19488.5|19501.4|19489.4|19501.4|19489.4|19500.2|19488.2|0
1739377300000|2025-02-12 16:21:40|||||||||1
1739377310000|2025-02-12 16:21:50|19502|19490|19501.4|19489.4|19502|19490|19501.4|19489.4|1
1739377320000|2025-02-12 16:22:00|19503|19491|19500.2|19488.2|19503.9|19491.9|19499.2|19487.2|5
1739377330000|2025-02-12 16:22:10|19500.5|19488.5|19499.9|19487.9|19500.5|19488.5|19498.9|19486.9|0
1739377340000|2025-02-12 16:22:20|19498.9|19486.9|19500.5|19488.5|19500.5|19488.5|19498.9|19486.9|0
1739377350000|2025-02-12 16:22:30|19498.9|19486.9|19498.9|19486.9|19498.9|19486.9|19498.9|19486.9|0
1739377370000|2025-02-12 16:22:50|19498|19486|19498.9|19486.9|19498.9|19486.9|19497.7|19485.7|1
1739377380000|2025-02-12 16:23:00|19498|19486|19503.9|19491.9|19504.5|19492.5|19498|19486|5
1739377390000|2025-02-12 16:23:10|19505.5|19493.5|19503.3|19491.3|19505.5|19493.5|19503.3|19491.3|4
1739377400000|2025-02-12 16:23:20|19504.5|19492.5|19506.1|19494.1|19506.1|19494.1|19504.5|19492.5|2
1739377410000|2025-02-12 16:23:30|19505.8|19493.8|19506.1|19494.1|19507|19495|19505.8|19493.8|3
1739377420000|2025-02-12 16:23:40|19501.1|19489.1|19503.6|19491.6|19503.6|19491.6|19501.1|19489.1|5
1739377430000|2025-02-12 16:23:50|19502.6|19490.6|19502.3|19490.3|19502.6|19490.6|19502.3|19490.3|0
1739377440000|2025-02-12 16:24:00|19502.6|19490.6|19503.6|19491.6|19503.6|19491.6|19502.6|19490.6|1
1739377460000|2025-02-12 16:24:20|19506.1|19494.1|19507.6|19495.6|19507.6|19495.6|19506.1|19494.1|2
1739377470000|2025-02-12 16:24:30|19508.6|19496.6|19508.6|19496.6|19508.6|19496.6|19508.6|19496.6|0
1739377500000|2025-02-12 16:25:00|19506.1|19494.1|19507.6|19495.6|19507.6|19495.6|19505.1|19493.1|3
1739377510000|2025-02-12 16:25:10|19506.7|19494.7|19507.6|19495.6|19507.6|19495.6|19506.1|19494.1|2
1739377520000|2025-02-12 16:25:20|19508.6|19496.6|19508.6|19496.6|19509.5|19497.5|19508.6|19496.6|2
1739377530000|2025-02-12 16:25:30|19507|19495|19507.3|19495.3|19508.6|19496.6|19507|19495|2
1739377540000|2025-02-12 16:25:40|19507|19495|19506.1|19494.1|19507|19495|19506.1|19494.1|0
1739377550000|2025-02-12 16:25:50|19504.8|19492.8|19505.1|19493.1|19505.1|19493.1|19504.8|19492.8|0
1739377560000|2025-02-12 16:26:00|19504.5|19492.5|19502|19490|19506|19494|19502|19490|0
1739377570000|2025-02-12 16:26:10|19501|19489|19501|19489|19501|19489|19499.5|19487.5|2
1739377580000|2025-02-12 16:26:20|19502.9|19490.9|19502.6|19490.6|19503.5|19491.5|19502.6|19490.6|3
1739377590000|2025-02-12 16:26:30|19502|19490|19499.5|19487.5|19502|19490|19498.2|19486.2|6
1739377600000|2025-02-12 16:26:40|19498.5|19486.5|19495.4|19483.4|19498.5|19486.5|19493.2|19481.2|6
1739377610000|2025-02-12 16:26:50|19496|19484|19496|19484|19498.2|19486.2|19495.7|19483.7|2
1739377620000|2025-02-12 16:27:00|19495.7|19483.7|19495.7|19483.7|19495.7|19483.7|19495.7|19483.7|1
1739377630000|2025-02-12 16:27:10|19497.9|19485.9|19500.4|19488.4|19500.4|19488.4|19497.9|19485.9|15
1739377640000|2025-02-12 16:27:20|19498.9|19486.9|19497|19485|19498.9|19486.9|19497|19485|4
1739377650000|2025-02-12 16:27:30|19497.9|19485.9|19497|19485|19497.9|19485.9|19497|19485|0
1739377660000|2025-02-12 16:27:40|19496.4|19484.4|19497|19485|19497|19485|19496.4|19484.4|0
1739377680000|2025-02-12 16:28:00|19497.9|19485.9|19497.9|19485.9|19498.2|19486.2|19497|19485|2
1739377690000|2025-02-12 16:28:10|19498.2|19486.2|19499.5|19487.5|19499.5|19487.5|19498.2|19486.2|2
1739377700000|2025-02-12 16:28:20|19498.2|19486.2|19497|19485|19498.2|19486.2|19497|19485|3
1739377710000|2025-02-12 16:28:30|19496.7|19484.7|19496.7|19484.7|19496.7|19484.7|19496.7|19484.7|0
1739377720000|2025-02-12 16:28:40|19497.9|19485.9|19497.9|19485.9|19497.9|19485.9|19497.9|19485.9|0
1739377730000|2025-02-12 16:28:50|19497|19485|19497|19485|19497|19485|19497|19485|0
1739377740000|2025-02-12 16:29:00|19497.9|19485.9|19497|19485|19497.9|19485.9|19497|19485|1
1739377750000|2025-02-12 16:29:10|19495.7|19483.7|19497.9|19485.9|19498.2|19486.2|19495.7|19483.7|4
1739377770000|2025-02-12 16:29:30|19498.2|19486.2|19500.4|19488.4|19500.4|19488.4|19498.2|19486.2|2
1739377780000|2025-02-12 16:29:40|19501.4|19489.4|19502|19490|19502|19490|19501.4|19489.4|7
1739377790000|2025-02-12 16:29:50|19500.4|19488.4|19497.9|19485.9|19500.4|19488.4|19497.9|19485.9|6
1739377800000|2025-02-12 16:30:00|19498.2|19486.2|19497.9|19485.9|19499.2|19487.2|19497.9|19485.9|2
1739377810000|2025-02-12 16:30:10|19499.2|19487.2|19498.9|19486.9|19499.2|19487.2|19497.9|19485.9|2
1739377820000|2025-02-12 16:30:20|19499.2|19487.2|19506.4|19494.4|19506.4|19494.4|19499.2|19487.2|6
1739377830000|2025-02-12 16:30:30|19507.3|19495.3|19510.7|19498.7|19510.7|19498.7|19506.4|19494.4|2
1739377840000|2025-02-12 16:30:40|19511|19499|19511|19499|19511|19499|19509.5|19497.5|3
1739377850000|2025-02-12 16:30:50|19508.5|19496.5|19508.5|19496.5|19508.5|19496.5|19508.5|19496.5|2
1739377860000|2025-02-12 16:31:00|19506|19494|19506|19494|19506|19494|19506|19494|3
1739377870000|2025-02-12 16:31:10|19506.6|19494.6|19511|19499|19511|19499|19506.6|19494.6|2
1739377890000|2025-02-12 16:31:30|19510.1|19498.1|19511|19499|19512|19500|19510.1|19498.1|8
1739377900000|2025-02-12 16:31:40|19510.1|19498.1|19510.1|19498.1|19510.1|19498.1|19510.1|19498.1|1
1739377910000|2025-02-12 16:31:50|19509.5|19497.5|19511|19499|19511|19499|19509.5|19497.5|0
1739377920000|2025-02-12 16:32:00|||||||||1
1739377930000|2025-02-12 16:32:10|19506|19494|19503.5|19491.5|19506|19494|19503.5|19491.5|11
1739377940000|2025-02-12 16:32:20|19502.6|19490.6|19502|19490|19503.5|19491.5|19502|19490|0
1739377960000|2025-02-12 16:32:40|19501|19489|19499.5|19487.5|19501|19489|19499.5|19487.5|2
1739377980000|2025-02-12 16:33:00|19500.7|19488.7|19502|19490|19503.5|19491.5|19500.7|19488.7|5
1739377990000|2025-02-12 16:33:10|19502.6|19490.6|19504.5|19492.5|19504.5|19492.5|19502.6|19490.6|0
1739378000000|2025-02-12 16:33:20|19502|19490|19502|19490|19504.5|19492.5|19502|19490|2
1739378010000|2025-02-12 16:33:30|19502.6|19490.6|19502|19490|19502.6|19490.6|19502|19490|0
1739378020000|2025-02-12 16:33:40|19501|19489|19501|19489|19502|19490|19501|19489|0
1739378030000|2025-02-12 16:33:50|19502|19490|19502|19490|19502|19490|19502|19490|1
1739378040000|2025-02-12 16:34:00|19505.4|19493.4|19506|19494|19507|19495|19505.4|19493.4|12
1739378050000|2025-02-12 16:34:10|19505.7|19493.7|19507|19495|19507|19495|19505.7|19493.7|3
1739378070000|2025-02-12 16:34:30|19506|19494|19507|19495|19507|19495|19506|19494|2
1739378090000|2025-02-12 16:34:50|19505.7|19493.7|19506|19494|19507|19495|19505.7|19493.7|6
1739378100000|2025-02-12 16:35:00|19508.2|19496.2|19508.2|19496.2|19508.2|19496.2|19508.2|19496.2|3
1739378110000|2025-02-12 16:35:10|19510.4|19498.4|19514.5|19502.5|19514.5|19502.5|19510.4|19498.4|2
1739378120000|2025-02-12 16:35:20|19515.4|19503.4|19513.8|19501.8|19515.4|19503.4|19512.9|19500.9|3
1739378130000|2025-02-12 16:35:30|19514.4|19502.4|19514.4|19502.4|19514.4|19502.4|19514.4|19502.4|0
1739378140000|2025-02-12 16:35:40|19513.8|19501.8|19514.1|19502.1|19514.4|19502.4|19512.9|19500.9|3
1739378150000|2025-02-12 16:35:50|19514.4|19502.4|19515.7|19503.7|19515.7|19503.7|19514.4|19502.4|5
1739378160000|2025-02-12 16:36:00|19513.2|19501.2|19513.2|19501.2|19513.2|19501.2|19513.2|19501.2|5
1739378170000|2025-02-12 16:36:10|19514.1|19502.1|19512.9|19500.9|19514.4|19502.4|19512.6|19500.6|4
1739378180000|2025-02-12 16:36:20|19515.7|19503.7|19515.7|19503.7|19515.7|19503.7|19515.7|19503.7|8
1739378190000|2025-02-12 16:36:30|19515.4|19503.4|19515.4|19503.4|19515.4|19503.4|19515.4|19503.4|9
1739378200000|2025-02-12 16:36:40|19525.4|19513.4|19515.4|19503.4|19526.3|19514.3|19512.9|19500.9|30
1739378210000|2025-02-12 16:36:50|19516.3|19504.3|19516.3|19504.3|19516.3|19504.3|19515.4|19503.4|2
1739378220000|2025-02-12 16:37:00|19515.4|19503.4|19512.9|19500.9|19515.4|19503.4|19512.9|19500.9|4
1739378230000|2025-02-12 16:37:10|19516.6|19504.6|19516.3|19504.3|19516.6|19504.6|19516.3|19504.3|4
1739378240000|2025-02-12 16:37:20|19516.6|19504.6|19515.4|19503.4|19516.6|19504.6|19515.4|19503.4|1
1739378250000|2025-02-12 16:37:30|19514.8|19502.8|19511.9|19499.9|19514.8|19502.8|19511.9|19499.9|1
1739378260000|2025-02-12 16:37:40|19510.7|19498.7|19505.4|19493.4|19510.7|19498.7|19505.4|19493.4|4
1739378270000|2025-02-12 16:37:50|19506|19494|19506|19494|19506|19494|19505.4|19493.4|0
1739378280000|2025-02-12 16:38:00|19506.9|19494.9|19506.9|19494.9|19506.9|19494.9|19506.9|19494.9|3
1739378290000|2025-02-12 16:38:10|19507.2|19495.2|19508.5|19496.5|19508.5|19496.5|19507.2|19495.2|0
1739378300000|2025-02-12 16:38:20|19509.4|19497.4|19509.4|19497.4|19509.4|19497.4|19509.4|19497.4|1
1739378310000|2025-02-12 16:38:30|19510.4|19498.4|19510.4|19498.4|19510.4|19498.4|19509.4|19497.4|5
1739378320000|2025-02-12 16:38:40|19510.1|19498.1|19509.1|19497.1|19510.1|19498.1|19507.9|19495.9|3
1739378330000|2025-02-12 16:38:50|19510.1|19498.1|19510.4|19498.4|19510.4|19498.4|19509.1|19497.1|0
1739378340000|2025-02-12 16:39:00|19512.9|19500.9|19514.4|19502.4|19515.4|19503.4|19512.9|19500.9|5
1739378350000|2025-02-12 16:39:10|19514.1|19502.1|19514.4|19502.4|19515.4|19503.4|19514.1|19502.1|3
1739378360000|2025-02-12 16:39:20|19516.9|19504.9|19516.9|19504.9|19516.9|19504.9|19516|19504|1
1739378370000|2025-02-12 16:39:30|19519.4|19507.4|19519.4|19507.4|19519.4|19507.4|19519.4|19507.4|5
1739378380000|2025-02-12 16:39:40|19520.4|19508.4|19511.6|19499.6|19520.7|19508.7|19511.6|19499.6|15
1739378390000|2025-02-12 16:39:50|19511|19499|19511|19499|19511.9|19499.9|19511|19499|1
1739378400000|2025-02-12 16:40:00|19508.5|19496.5|19511|19499|19511|19499|19508.5|19496.5|3
1739378410000|2025-02-12 16:40:10|19513.5|19501.5|19513.5|19501.5|19513.5|19501.5|19513.5|19501.5|1
1739378420000|2025-02-12 16:40:20|||||||||2
1739378430000|2025-02-12 16:40:30|||||||||1
1739378440000|2025-02-12 16:40:40|19512.2|19500.2|19511.3|19499.3|19512.2|19500.2|19511.3|19499.3|4
1739378450000|2025-02-12 16:40:50|19513.2|19501.2|19511.9|19499.9|19513.2|19501.2|19511.9|19499.9|3
1739378460000|2025-02-12 16:41:00|19511|19499|19508.5|19496.5|19513.5|19501.5|19508.5|19496.5|13
1739378470000|2025-02-12 16:41:10|||||||||3
1739378480000|2025-02-12 16:41:20|19510.4|19498.4|19511.3|19499.3|19511.3|19499.3|19509.4|19497.4|3
1739378490000|2025-02-12 16:41:30|19513.2|19501.2|19513.5|19501.5|19513.5|19501.5|19511.3|19499.3|4
1739378500000|2025-02-12 16:41:40|19513.2|19501.2|19513.5|19501.5|19513.5|19501.5|19512.2|19500.2|1
1739378510000|2025-02-12 16:41:50|19505.6|19493.6|19506.6|19494.6|19506.6|19494.6|19505.3|19493.3|7
1739378520000|2025-02-12 16:42:00|19505.6|19493.6|19509.1|19497.1|19509.1|19497.1|19505.6|19493.6|2
1739378530000|2025-02-12 16:42:10|||||||||5
1739378540000|2025-02-12 16:42:20|19511.6|19499.6|19510|19498|19511.6|19499.6|19510|19498|2
1739378550000|2025-02-12 16:42:30|19510.6|19498.6|19510.6|19498.6|19510.6|19498.6|19510|19498|0
1739378560000|2025-02-12 16:42:40|19514.7|19502.7|19514.7|19502.7|19514.7|19502.7|19514.7|19502.7|4
1739378570000|2025-02-12 16:42:50|19514.4|19502.4|19513.1|19501.1|19514.4|19502.4|19513.1|19501.1|1
1739378580000|2025-02-12 16:43:00|19512.2|19500.2|19512.2|19500.2|19513.1|19501.1|19512.2|19500.2|1
1739378590000|2025-02-12 16:43:10|19511.2|19499.2|19510.9|19498.9|19511.9|19499.9|19509.7|19497.7|4
1739378600000|2025-02-12 16:43:20|||||||||1
1739378610000|2025-02-12 16:43:30|||||||||1
1739378620000|2025-02-12 16:43:40|19509.7|19497.7|19510.9|19498.9|19510.9|19498.9|19509.4|19497.4|0
1739378630000|2025-02-12 16:43:50|19514.7|19502.7|19514.4|19502.4|19514.7|19502.7|19514.4|19502.4|2
1739378640000|2025-02-12 16:44:00|19513.4|19501.4|19520.6|19508.6|19520.6|19508.6|19512.2|19500.2|12
1739378650000|2025-02-12 16:44:10|19521.6|19509.6|19514.4|19502.4|19521.6|19509.6|19514.4|19502.4|8
1739378660000|2025-02-12 16:44:20|19514.7|19502.7|19514.7|19502.7|19514.7|19502.7|19514.4|19502.4|2
1739378670000|2025-02-12 16:44:30|19514.4|19502.4|19514.4|19502.4|19514.4|19502.4|19513.1|19501.1|0
1739378680000|2025-02-12 16:44:40|19513.1|19501.1|19513.4|19501.4|19514.4|19502.4|19513.1|19501.1|1
1739378690000|2025-02-12 16:44:50|19513.1|19501.1|19512.2|19500.2|19513.1|19501.1|19512.2|19500.2|0
1739378700000|2025-02-12 16:45:00|19511.9|19499.9|19510.6|19498.6|19514.4|19502.4|19504.7|19492.7|16
1739378710000|2025-02-12 16:45:10|19511.6|19499.6|19511.6|19499.6|19512.8|19500.8|19510.6|19498.6|0
1739378720000|2025-02-12 16:45:20|19512.5|19500.5|19514.1|19502.1|19514.1|19502.1|19510.6|19498.6|2
1739378730000|2025-02-12 16:45:30|19514.4|19502.4|19515.6|19503.6|19515.6|19503.6|19514.4|19502.4|1
1739378740000|2025-02-12 16:45:40|19513.1|19501.1|19513.1|19501.1|19513.1|19501.1|19512.5|19500.5|5
1739378750000|2025-02-12 16:45:50|19513.7|19501.7|19515.6|19503.6|19515.6|19503.6|19513.7|19501.7|0
1739378760000|2025-02-12 16:46:00|19514.7|19502.7|19516.9|19504.9|19517.2|19505.2|19514|19502|5
1739378770000|2025-02-12 16:46:10|19516.5|19504.5|19518.1|19506.1|19518.1|19506.1|19516.5|19504.5|2
1739378790000|2025-02-12 16:46:30|19516.5|19504.5|19516.5|19504.5|19517.8|19505.8|19516.5|19504.5|1
1739378800000|2025-02-12 16:46:40|19514.6|19502.6|19511.5|19499.5|19514.6|19502.6|19510.6|19498.6|14
1739378810000|2025-02-12 16:46:50|19510.6|19498.6|19510.6|19498.6|19510.6|19498.6|19510.6|19498.6|0
1739378820000|2025-02-12 16:47:00|19511.5|19499.5|19511.5|19499.5|19511.5|19499.5|19511.5|19499.5|0
1739378830000|2025-02-12 16:47:10|19512.1|19500.1|19509.3|19497.3|19513.1|19501.1|19507.7|19495.7|40
1739378840000|2025-02-12 16:47:20|19512.7|19500.7|19511.2|19499.2|19513.7|19501.7|19511.2|19499.2|6
1739378850000|2025-02-12 16:47:30|19510.2|19498.2|19509.3|19497.3|19511.2|19499.2|19509.3|19497.3|0
1739378860000|2025-02-12 16:47:40|19509.6|19497.6|19508.7|19496.7|19513.7|19501.7|19507.7|19495.7|6
1739378870000|2025-02-12 16:47:50|19509.9|19497.9|19510.2|19498.2|19511.2|19499.2|19509.9|19497.9|0
1739378880000|2025-02-12 16:48:00|19511.2|19499.2|19516.2|19504.2|19516.2|19504.2|19511.2|19499.2|4
1739378890000|2025-02-12 16:48:10|19515.2|19503.2|19516.2|19504.2|19516.2|19504.2|19515.2|19503.2|0
1739378900000|2025-02-12 16:48:20|19515.9|19503.9|19512.4|19500.4|19515.9|19503.9|19512.4|19500.4|1
1739378910000|2025-02-12 16:48:30|19514.9|19502.9|19516.2|19504.2|19516.2|19504.2|19514.9|19502.9|28
1739378930000|2025-02-12 16:48:50|19516.5|19504.5|19520.2|19508.2|19520.2|19508.2|19516.5|19504.5|5
1739378940000|2025-02-12 16:49:00|||||||||6
1739378950000|2025-02-12 16:49:10|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|19518.7|19506.7|6
1739378960000|2025-02-12 16:49:20|19520.2|19508.2|19520.2|19508.2|19520.2|19508.2|19519.9|19507.9|1
1739378970000|2025-02-12 16:49:30|19521.2|19509.2|19521.2|19509.2|19521.2|19509.2|19521.2|19509.2|1
1739378980000|2025-02-12 16:49:40|19520.2|19508.2|19521.2|19509.2|19521.2|19509.2|19519.9|19507.9|1
1739378990000|2025-02-12 16:49:50|19520.3|19508.3|19517.7|19505.7|19520.3|19508.3|19517.7|19505.7|4
1739379000000|2025-02-12 16:50:00|19522.4|19510.4|19530.6|19518.6|19532.1|19520.1|19522.1|19510.1|43
1739379010000|2025-02-12 16:50:10|19530.3|19518.3|19525.6|19513.6|19531.2|19519.2|19525.6|19513.6|14
1739379020000|2025-02-12 16:50:20|19527.5|19515.5|19530|19518|19530|19518|19527.5|19515.5|8
1739379030000|2025-02-12 16:50:30|19530.9|19518.9|19531.2|19519.2|19531.2|19519.2|19530.9|19518.9|0
1739379040000|2025-02-12 16:50:40|19531.5|19519.5|19529|19517|19531.5|19519.5|19529|19517|49
1739379050000|2025-02-12 16:50:50|19526.2|19514.2|19525.9|19513.9|19526.9|19514.9|19525.9|19513.9|9
1739379060000|2025-02-12 16:51:00|19527.5|19515.5|19524.7|19512.7|19527.5|19515.5|19523.4|19511.4|7
1739379080000|2025-02-12 16:51:20|19523.7|19511.7|19522.5|19510.5|19523.7|19511.7|19521.2|19509.2|2
1739379090000|2025-02-12 16:51:30|19523.4|19511.4|19523.1|19511.1|19525|19513|19523.1|19511.1|1
1739379100000|2025-02-12 16:51:40|19515.6|19503.6|19515.6|19503.6|19515.6|19503.6|19514.3|19502.3|11
1739379110000|2025-02-12 16:51:50|19516.5|19504.5|19514.3|19502.3|19516.5|19504.5|19514.3|19502.3|1
1739379120000|2025-02-12 16:52:00|19514|19502|19515.6|19503.6|19515.6|19503.6|19514|19502|9
1739379130000|2025-02-12 16:52:10|19514.6|19502.6|19514.6|19502.6|19515.9|19503.9|19514.6|19502.6|2
1739379140000|2025-02-12 16:52:20|19515.6|19503.6|19515.6|19503.6|19518.1|19506.1|19515.6|19503.6|1
1739379150000|2025-02-12 16:52:30|19516.2|19504.2|19515.6|19503.6|19517.1|19505.1|19515.6|19503.6|0
1739379160000|2025-02-12 16:52:40|19516.5|19504.5|19517.1|19505.1|19517.1|19505.1|19516.2|19504.2|1
1739379170000|2025-02-12 16:52:50|19518.1|19506.1|19518.1|19506.1|19518.1|19506.1|19517.1|19505.1|4
1739379180000|2025-02-12 16:53:00|19517.1|19505.1|19519.3|19507.3|19520.9|19508.9|19517.1|19505.1|3
1739379190000|2025-02-12 16:53:10|19520.6|19508.6|19520.9|19508.9|19521.2|19509.2|19520.6|19508.6|0
1739379200000|2025-02-12 16:53:20|19521.2|19509.2|19521.2|19509.2|19521.2|19509.2|19521.2|19509.2|0
1739379210000|2025-02-12 16:53:30|19521.8|19509.8|19523.1|19511.1|19523.1|19511.1|19521.8|19509.8|2
1739379220000|2025-02-12 16:53:40|19523.4|19511.4|19524.3|19512.3|19524.3|19512.3|19523.4|19511.4|0
1739379240000|2025-02-12 16:54:00|19526.5|19514.5|19529.6|19517.6|19529.6|19517.6|19526.5|19514.5|3
1739379250000|2025-02-12 16:54:10|19529.3|19517.3|19529.3|19517.3|19530.6|19518.6|19529.3|19517.3|0
1739379260000|2025-02-12 16:54:20|19529.6|19517.6|19530.6|19518.6|19530.6|19518.6|19529.6|19517.6|3
1739379270000|2025-02-12 16:54:30|19529.6|19517.6|19529.6|19517.6|19529.6|19517.6|19529.3|19517.3|1
1739379280000|2025-02-12 16:54:40|19529.3|19517.3|19529.3|19517.3|19529.6|19517.6|19529.3|19517.3|4
1739379300000|2025-02-12 16:55:00|||||||||2
1739379310000|2025-02-12 16:55:10|19530.2|19518.2|19529.6|19517.6|19530.2|19518.2|19529.6|19517.6|3
1739379320000|2025-02-12 16:55:20|19528.7|19516.7|19528.7|19516.7|19528.7|19516.7|19528.7|19516.7|2
1739379330000|2025-02-12 16:55:30|19527.1|19515.1|19530.6|19518.6|19530.9|19518.9|19527.1|19515.1|11
1739379340000|2025-02-12 16:55:40|19530.9|19518.9|19532.1|19520.1|19532.1|19520.1|19530.9|19518.9|2
1739379350000|2025-02-12 16:55:50|19531.8|19519.8|19530.6|19518.6|19532.1|19520.1|19529.6|19517.6|4
1739379360000|2025-02-12 16:56:00|19531.5|19519.5|19529.6|19517.6|19531.5|19519.5|19528|19516|2
1739379370000|2025-02-12 16:56:10|19528|19516|19528|19516|19528|19516|19528|19516|0
1739379380000|2025-02-12 16:56:20|19528.7|19516.7|19532.1|19520.1|19532.1|19520.1|19528.7|19516.7|5
1739379390000|2025-02-12 16:56:30|19532.4|19520.4|19532.1|19520.1|19532.4|19520.4|19532.1|19520.1|15
1739379400000|2025-02-12 16:56:40|19538.6|19526.6|19536.8|19524.8|19538.6|19526.6|19536.8|19524.8|3
1739379420000|2025-02-12 16:57:00|19537.1|19525.1|19540.5|19528.5|19541.5|19529.5|19537.1|19525.1|18
1739379430000|2025-02-12 16:57:10|19541.5|19529.5|19536.1|19524.1|19541.5|19529.5|19535.5|19523.5|13
1739379440000|2025-02-12 16:57:20|19537.1|19525.1|19519.9|19507.9|19538|19526|19519.9|19507.9|18
1739379450000|2025-02-12 16:57:30|||||||||1
1739379460000|2025-02-12 16:57:40|19517.7|19505.7|19517.7|19505.7|19517.7|19505.7|19517.7|19505.7|2
1739379470000|2025-02-12 16:57:50|19517.4|19505.4|19517.7|19505.7|19517.7|19505.7|19517.4|19505.4|0
1739379480000|2025-02-12 16:58:00|19518.6|19506.6|19516.1|19504.1|19518.6|19506.6|19516.1|19504.1|4
1739379490000|2025-02-12 16:58:10|19517.7|19505.7|19520.2|19508.2|19520.2|19508.2|19517.7|19505.7|3
1739379520000|2025-02-12 16:58:40|19518.6|19506.6|19517.7|19505.7|19518.6|19506.6|19517.7|19505.7|2
1739379530000|2025-02-12 16:58:50|19518.6|19506.6|19518.6|19506.6|19518.6|19506.6|19518.6|19506.6|1
1739379540000|2025-02-12 16:59:00|19517.7|19505.7|19517.1|19505.1|19518|19506|19517.1|19505.1|4
1739379550000|2025-02-12 16:59:10|19516.1|19504.1|19516.1|19504.1|19516.1|19504.1|19516.1|19504.1|2
1739379560000|2025-02-12 16:59:20|19514.9|19502.9|19514.6|19502.6|19517.1|19505.1|19514.6|19502.6|4
1739379570000|2025-02-12 16:59:30|19513.6|19501.6|19513.6|19501.6|19513.6|19501.6|19513.6|19501.6|2
1739379580000|2025-02-12 16:59:40|19514.2|19502.2|19513.9|19501.9|19514.2|19502.2|19513.9|19501.9|1
1739379590000|2025-02-12 16:59:50|19513.6|19501.6|19513|19501|19513.6|19501.6|19513|19501|2
1739379600000|2025-02-12 17:00:00|19512.1|19500.1|19507.4|19495.4|19512.1|19500.1|19507.4|19495.4|12
1739379610000|2025-02-12 17:00:10|19522.1|19510.1|19523|19511|19523.6|19511.6|19521.1|19509.1|19
1739379620000|2025-02-12 17:00:20|19522.1|19510.1|19520.5|19508.5|19522.1|19510.1|19520.5|19508.5|3
1739379630000|2025-02-12 17:00:30|19518|19506|19517.1|19505.1|19518|19506|19517.1|19505.1|1
1739379640000|2025-02-12 17:00:40|19515.5|19503.5|19518|19506|19518|19506|19515.5|19503.5|1
1739379650000|2025-02-12 17:00:50|19518.3|19506.3|19513.6|19501.6|19520.8|19508.8|19513.6|19501.6|6
1739379670000|2025-02-12 17:01:10|19513.3|19501.3|19513.6|19501.6|19513.6|19501.6|19513.3|19501.3|1
1739379700000|2025-02-12 17:01:40|19512.7|19500.7|19513.6|19501.6|19513.6|19501.6|19512.4|19500.4|5
1739379710000|2025-02-12 17:01:50|19509.9|19497.9|19509.9|19497.9|19509.9|19497.9|19509.9|19497.9|26
1739379730000|2025-02-12 17:02:10|19507.4|19495.4|19498.6|19486.6|19507.4|19495.4|19498.3|19486.3|35
1739379740000|2025-02-12 17:02:20|19498.3|19486.3|19496.1|19484.1|19498.3|19486.3|19496.1|19484.1|1
1739379750000|2025-02-12 17:02:30|19493.6|19481.6|19492.4|19480.4|19493.6|19481.6|19492.4|19480.4|4
1739379760000|2025-02-12 17:02:40|19492.7|19480.7|19494.9|19482.9|19495.2|19483.2|19492.7|19480.7|11
1739379770000|2025-02-12 17:02:50|19495.2|19483.2|19492.4|19480.4|19495.2|19483.2|19492.4|19480.4|2
1739379780000|2025-02-12 17:03:00|19492.7|19480.7|19490.2|19478.2|19492.7|19480.7|19490.2|19478.2|5
1739379790000|2025-02-12 17:03:10|19487.7|19475.7|19488.6|19476.6|19488.9|19476.9|19487.7|19475.7|15
1739379800000|2025-02-12 17:03:20|19488.9|19476.9|19483.6|19471.6|19488.9|19476.9|19483.6|19471.6|4
1739379810000|2025-02-12 17:03:30|19482.7|19470.7|19478.6|19466.6|19482.7|19470.7|19477.7|19465.7|13
1739379820000|2025-02-12 17:03:40|19479.6|19467.6|19480.2|19468.2|19481.1|19469.1|19478.6|19466.6|11
1739379830000|2025-02-12 17:03:50|19482.1|19470.1|19492.1|19480.1|19492.1|19480.1|19482.1|19470.1|12
1739379840000|2025-02-12 17:04:00|19492.4|19480.4|19488.6|19476.6|19492.7|19480.7|19488.6|19476.6|4
1739379850000|2025-02-12 17:04:10|19487.7|19475.7|19490.2|19478.2|19490.2|19478.2|19487.7|19475.7|3
1739379860000|2025-02-12 17:04:20|19491.1|19479.1|19492.7|19480.7|19492.7|19480.7|19491.1|19479.1|3
1739379870000|2025-02-12 17:04:30|19491.1|19479.1|19491.1|19479.1|19491.1|19479.1|19490.2|19478.2|2
1739379880000|2025-02-12 17:04:40|19491.4|19479.4|19492.4|19480.4|19492.4|19480.4|19491.4|19479.4|0
1739379890000|2025-02-12 17:04:50|19493.9|19481.9|19494.9|19482.9|19494.9|19482.9|19493.9|19481.9|1
1739379900000|2025-02-12 17:05:00|19496.1|19484.1|19493.6|19481.6|19496.4|19484.4|19493.6|19481.6|3
1739379910000|2025-02-12 17:05:10|19492.7|19480.7|19493.9|19481.9|19496.1|19484.1|19492.7|19480.7|10
1739379920000|2025-02-12 17:05:20|19494.9|19482.9|19495.2|19483.2|19495.2|19483.2|19493.6|19481.6|0
1739379930000|2025-02-12 17:05:30|||||||||21
1739379950000|2025-02-12 17:05:50|19496.4|19484.4|19493.6|19481.6|19497.4|19485.4|19493.6|19481.6|11
1739379960000|2025-02-12 17:06:00|19491.7|19479.7|19491.1|19479.1|19492.7|19480.7|19491.1|19479.1|1
1739379970000|2025-02-12 17:06:10|19493.6|19481.6|19492.7|19480.7|19493.6|19481.6|19492.7|19480.7|5
1739379980000|2025-02-12 17:06:20|19491.4|19479.4|19491.4|19479.4|19491.4|19479.4|19491.4|19479.4|1
1739379990000|2025-02-12 17:06:30|19490.5|19478.5|19489.8|19477.8|19490.5|19478.5|19486.4|19474.4|13
1739380000000|2025-02-12 17:06:40|19488.9|19476.9|19488.9|19476.9|19488.9|19476.9|19488.9|19476.9|1
1739380020000|2025-02-12 17:07:00|19490.1|19478.1|19490.1|19478.1|19490.1|19478.1|19490.1|19478.1|0
1739380030000|2025-02-12 17:07:10|19489.8|19477.8|19489.8|19477.8|19489.8|19477.8|19489.8|19477.8|2
1739380040000|2025-02-12 17:07:20|19490.1|19478.1|19488.6|19476.6|19490.1|19478.1|19488.6|19476.6|1
1739380050000|2025-02-12 17:07:30|19489.5|19477.5|19485.1|19473.1|19490.1|19478.1|19483.9|19471.9|3
1739380060000|2025-02-12 17:07:40|19484.2|19472.2|19484.8|19472.8|19485.1|19473.1|19484.2|19472.2|0
1739380070000|2025-02-12 17:07:50|19485.1|19473.1|19490.1|19478.1|19495.1|19483.1|19485.1|19473.1|10
1739380080000|2025-02-12 17:08:00|19490.4|19478.4|19494.2|19482.2|19494.2|19482.2|19490.1|19478.1|5
1739380100000|2025-02-12 17:08:20|19495.1|19483.1|19493.2|19481.2|19495.1|19483.1|19493.2|19481.2|1
1739380110000|2025-02-12 17:08:30|19494.2|19482.2|19494.8|19482.8|19495.1|19483.1|19494.2|19482.2|13
1739380120000|2025-02-12 17:08:40|19494.2|19482.2|19492.3|19480.3|19494.2|19482.2|19492.3|19480.3|1
1739380130000|2025-02-12 17:08:50|19491.4|19479.4|19487.3|19475.3|19491.4|19479.4|19483.2|19471.2|10
1739380140000|2025-02-12 17:09:00|19486.7|19474.7|19480.7|19468.7|19486.7|19474.7|19480.1|19468.1|9
1739380150000|2025-02-12 17:09:10|19479.8|19467.8|19483.2|19471.2|19483.2|19471.2|19479.8|19467.8|2
1739380160000|2025-02-12 17:09:20|19481.7|19469.7|19479.8|19467.8|19482|19470|19479.8|19467.8|1
1739380170000|2025-02-12 17:09:30|19480.7|19468.7|19484.5|19472.5|19484.5|19472.5|19479.8|19467.8|3
1739380190000|2025-02-12 17:09:50|19487|19475|19486.7|19474.7|19487|19475|19484.8|19472.8|4
1739380200000|2025-02-12 17:10:00|19485.7|19473.7|19486.7|19474.7|19488.2|19476.2|19485.7|19473.7|5
1739380210000|2025-02-12 17:10:10|19483.2|19471.2|19481.7|19469.7|19483.2|19471.2|19481.7|19469.7|3
1739380220000|2025-02-12 17:10:20|19482|19470|19481|19469|19483.2|19471.2|19481|19469|7
1739380230000|2025-02-12 17:10:30|19482.3|19470.3|19487.3|19475.3|19487.3|19475.3|19481.3|19469.3|3
1739380240000|2025-02-12 17:10:40|19486.3|19474.3|19487.9|19475.9|19487.9|19475.9|19484.4|19472.4|5
1739380250000|2025-02-12 17:10:50|19488.8|19476.8|19488.8|19476.8|19490.4|19478.4|19488.8|19476.8|4
1739380260000|2025-02-12 17:11:00|19489.8|19477.8|19487.9|19475.9|19489.8|19477.8|19487.9|19475.9|2
1739380280000|2025-02-12 17:11:20|19486.3|19474.3|19481.3|19469.3|19486.3|19474.3|19481.3|19469.3|1
1739380290000|2025-02-12 17:11:30|19482.9|19470.9|19478.8|19466.8|19482.9|19470.9|19478.8|19466.8|4
1739380300000|2025-02-12 17:11:40|||||||||2
1739380320000|2025-02-12 17:12:00|19481.3|19469.3|19481.3|19469.3|19481.3|19469.3|19481.3|19469.3|5
1739380330000|2025-02-12 17:12:10|19482.3|19470.3|19483.8|19471.8|19483.8|19471.8|19481.3|19469.3|2
1739380350000|2025-02-12 17:12:30|19482.3|19470.3|19482.3|19470.3|19482.3|19470.3|19482.3|19470.3|3
1739380360000|2025-02-12 17:12:40|19483.8|19471.8|19483.8|19471.8|19483.8|19471.8|19483.8|19471.8|1
1739380370000|2025-02-12 17:12:50|19482.3|19470.3|19482.3|19470.3|19482.3|19470.3|19482.3|19470.3|2
1739380380000|2025-02-12 17:13:00|19483.8|19471.8|19488.2|19476.2|19488.8|19476.8|19483.8|19471.8|10
1739380390000|2025-02-12 17:13:10|19489.8|19477.8|19489.8|19477.8|19490.7|19478.7|19488.8|19476.8|4
1739380400000|2025-02-12 17:13:20|19488.8|19476.8|19491|19479|19491|19479|19488.5|19476.5|1
1739380410000|2025-02-12 17:13:30|19491.3|19479.3|19487|19475|19491.3|19479.3|19486|19474|9
1739380420000|2025-02-12 17:13:40|19486|19474|19487.3|19475.3|19487.3|19475.3|19486|19474|2
1739380430000|2025-02-12 17:13:50|19486|19474|19488.8|19476.8|19488.8|19476.8|19484.2|19472.2|3
1739380440000|2025-02-12 17:14:00|19490.7|19478.7|19489.8|19477.8|19490.7|19478.7|19489.8|19477.8|1
1739380450000|2025-02-12 17:14:10|19491|19479|19486.3|19474.3|19492.3|19480.3|19486.3|19474.3|8
1739380460000|2025-02-12 17:14:20|19486|19474|19487.6|19475.6|19493.8|19481.8|19486|19474|23
1739380480000|2025-02-12 17:14:40|19487.9|19475.9|19487.6|19475.6|19487.9|19475.9|19487.6|19475.6|1
1739380490000|2025-02-12 17:14:50|19487.9|19475.9|19482.9|19470.9|19487.9|19475.9|19482.9|19470.9|3
1739380500000|2025-02-12 17:15:00|19481.3|19469.3|19477.9|19465.9|19481.3|19469.3|19477.9|19465.9|13
1739380510000|2025-02-12 17:15:10|19476.9|19464.9|19477.3|19465.3|19481.3|19469.3|19476.3|19464.3|14
1739380520000|2025-02-12 17:15:20|19477.9|19465.9|19477.9|19465.9|19477.9|19465.9|19477.3|19465.3|0
1739380530000|2025-02-12 17:15:30|19477.3|19465.3|19479.1|19467.1|19479.1|19467.1|19476.3|19464.3|3
1739380550000|2025-02-12 17:15:50|19478.8|19466.8|19478.8|19466.8|19478.8|19466.8|19478.8|19466.8|0
1739380560000|2025-02-12 17:16:00|19479.1|19467.1|19482.2|19470.2|19485.4|19473.4|19479.1|19467.1|16
1739380570000|2025-02-12 17:16:10|19481|19469|19479.7|19467.7|19481|19469|19479.7|19467.7|2
1739380580000|2025-02-12 17:16:20|19479.4|19467.4|19481|19469|19481|19469|19479.4|19467.4|6
1739380590000|2025-02-12 17:16:30|19477.9|19465.9|19478.2|19466.2|19478.2|19466.2|19477.9|19465.9|13
1739380600000|2025-02-12 17:16:40|19477.9|19465.9|19476.9|19464.9|19477.9|19465.9|19476.9|19464.9|2
1739380610000|2025-02-12 17:16:50|19478.5|19466.5|19481.9|19469.9|19481.9|19469.9|19477.9|19465.9|3
1739380620000|2025-02-12 17:17:00|19481.6|19469.6|19491.9|19479.9|19491.9|19479.9|19481.6|19469.6|20
1739380630000|2025-02-12 17:17:10|19492.9|19480.9|19486.6|19474.6|19492.9|19480.9|19486.6|19474.6|7
1739380640000|2025-02-12 17:17:20|19485.4|19473.4|19487.5|19475.5|19488.5|19476.5|19484.7|19472.7|14
1739380650000|2025-02-12 17:17:30|19485|19473|19485.3|19473.3|19485.3|19473.3|19485|19473|1
1739380660000|2025-02-12 17:17:40|19485|19473|19482.5|19470.5|19485|19473|19482.2|19470.2|7
1739380670000|2025-02-12 17:17:50|19482.8|19470.8|19486.3|19474.3|19487.5|19475.5|19482.8|19470.8|7
1739380690000|2025-02-12 17:18:10|19486.6|19474.6|19486.6|19474.6|19487.5|19475.5|19486.6|19474.6|2
1739380700000|2025-02-12 17:18:20|19486.3|19474.3|19486.3|19474.3|19486.3|19474.3|19486.3|19474.3|0
1739380710000|2025-02-12 17:18:30|19487.5|19475.5|19487.8|19475.8|19487.8|19475.8|19487.5|19475.5|0
1739380720000|2025-02-12 17:18:40|19489.1|19477.1|19489.1|19477.1|19489.1|19477.1|19489.1|19477.1|3
1739380730000|2025-02-12 17:18:50|19489.4|19477.4|19497.5|19485.5|19497.5|19485.5|19489.4|19477.4|12
1739380750000|2025-02-12 17:19:10|19496|19484|19496|19484|19496|19484|19495|19483|2
1739380760000|2025-02-12 17:19:20|19495|19483|19495|19483|19495|19483|19495|19483|0
1739380770000|2025-02-12 17:19:30|19495.9|19483.9|19497.5|19485.5|19497.5|19485.5|19495.9|19483.9|3
1739380780000|2025-02-12 17:19:40|19496.6|19484.6|19497.8|19485.8|19497.8|19485.8|19496.6|19484.6|1
1739380790000|2025-02-12 17:19:50|19501.6|19489.6|19502.5|19490.5|19502.5|19490.5|19501.6|19489.6|4
1739380800000|2025-02-12 17:20:00|19500|19488|19497.8|19485.8|19500|19488|19497.5|19485.5|5
1739380810000|2025-02-12 17:20:10|19499|19487|19499|19487|19499|19487|19499|19487|3
1739380820000|2025-02-12 17:20:20|19500|19488|19497.8|19485.8|19500|19488|19496.5|19484.5|5
1739380830000|2025-02-12 17:20:30|19498.1|19486.1|19499|19487|19499|19487|19498.1|19486.1|3
1739380840000|2025-02-12 17:20:40|19500.3|19488.3|19502.5|19490.5|19502.8|19490.8|19500.3|19488.3|2
1739380850000|2025-02-12 17:20:50|19505|19493|19507.5|19495.5|19507.5|19495.5|19505|19493|2
1739380860000|2025-02-12 17:21:00|19506.5|19494.5|19510|19498|19510|19498|19506.5|19494.5|5
1739380870000|2025-02-12 17:21:10|19511.2|19499.2|19509|19497|19511.2|19499.2|19509|19497|6
1739380880000|2025-02-12 17:21:20|19507.8|19495.8|19510|19498|19510|19498|19507.8|19495.8|2
1739380890000|2025-02-12 17:21:30|19509|19497|19509|19497|19510|19498|19508.1|19496.1|4
1739380900000|2025-02-12 17:21:40|||||||||2
1739380910000|2025-02-12 17:21:50|19510|19498|19506.5|19494.5|19510|19498|19505.3|19493.3|14
1739380920000|2025-02-12 17:22:00|19505.3|19493.3|19505.3|19493.3|19505.3|19493.3|19505.3|19493.3|1
1739380930000|2025-02-12 17:22:10|19502.8|19490.8|19502.5|19490.5|19503.7|19491.7|19502.5|19490.5|0
1739380940000|2025-02-12 17:22:20|19502.8|19490.8|19502.8|19490.8|19502.8|19490.8|19502.8|19490.8|0
1739380950000|2025-02-12 17:22:30|19505|19493|19508.4|19496.4|19508.4|19496.4|19505|19493|5
1739380960000|2025-02-12 17:22:40|19504|19492|19501.9|19489.9|19504|19492|19501.9|19489.9|19
1739380970000|2025-02-12 17:22:50|19502.2|19490.2|19499.4|19487.4|19502.2|19490.2|19499.4|19487.4|5
1739380980000|2025-02-12 17:23:00|19500.9|19488.9|19503.4|19491.4|19503.4|19491.4|19499.4|19487.4|3
1739380990000|2025-02-12 17:23:10|19502.2|19490.2|19496.9|19484.9|19502.2|19490.2|19496.9|19484.9|2
1739381000000|2025-02-12 17:23:20|19499.1|19487.1|19497.2|19485.2|19499.1|19487.1|19497.2|19485.2|4
1739381010000|2025-02-12 17:23:30|19498.1|19486.1|19498.1|19486.1|19498.1|19486.1|19498.1|19486.1|0
1739381020000|2025-02-12 17:23:40|19497.2|19485.2|19496.9|19484.9|19497.2|19485.2|19496.6|19484.6|7
1739381030000|2025-02-12 17:23:50|19497.2|19485.2|19498.4|19486.4|19498.4|19486.4|19497.2|19485.2|2
1739381040000|2025-02-12 17:24:00|19496.9|19484.9|19496.9|19484.9|19498.1|19486.1|19496.9|19484.9|3
1739381050000|2025-02-12 17:24:10|19497.8|19485.8|19496.9|19484.9|19497.8|19485.8|19496.9|19484.9|0
1739381060000|2025-02-12 17:24:20|19498.1|19486.1|19497.8|19485.8|19498.1|19486.1|19497.8|19485.8|1
1739381070000|2025-02-12 17:24:30|19498.1|19486.1|19498.1|19486.1|19498.1|19486.1|19498.1|19486.1|0
1739381080000|2025-02-12 17:24:40|||||||||1
1739381090000|2025-02-12 17:24:50|19497.8|19485.8|19498.1|19486.1|19498.1|19486.1|19497.8|19485.8|0
1739381100000|2025-02-12 17:25:00|19497.8|19485.8|19497.8|19485.8|19497.8|19485.8|19497.8|19485.8|1
1739381110000|2025-02-12 17:25:10|19498.1|19486.1|19496.9|19484.9|19498.1|19486.1|19496.9|19484.9|0
1739381140000|2025-02-12 17:25:40|19497.2|19485.2|19498.1|19486.1|19498.1|19486.1|19497.2|19485.2|2
1739381150000|2025-02-12 17:25:50|19497.2|19485.2|19498.1|19486.1|19498.1|19486.1|19497.2|19485.2|6
1739381160000|2025-02-12 17:26:00|19496.9|19484.9|19496.9|19484.9|19496.9|19484.9|19496.9|19484.9|1
1739381170000|2025-02-12 17:26:10|19493.4|19481.4|19495.3|19483.3|19497.8|19485.8|19491.9|19479.9|27
1739381180000|2025-02-12 17:26:20|19494.4|19482.4|19493.4|19481.4|19494.4|19482.4|19493.1|19481.1|0
1739381190000|2025-02-12 17:26:30|19494.4|19482.4|19494.4|19482.4|19494.4|19482.4|19493.4|19481.4|0
1739381200000|2025-02-12 17:26:40|19493.4|19481.4|19496.9|19484.9|19496.9|19484.9|19493.4|19481.4|2
1739381220000|2025-02-12 17:27:00|19497.8|19485.8|19498.1|19486.1|19499.1|19487.1|19496.9|19484.9|0
1739381230000|2025-02-12 17:27:10|19499.1|19487.1|19500.9|19488.9|19500.9|19488.9|19499.1|19487.1|1
1739381240000|2025-02-12 17:27:20|19501.9|19489.9|19503.1|19491.1|19503.1|19491.1|19501.9|19489.9|3
1739381260000|2025-02-12 17:27:40|19505.3|19493.3|19507.5|19495.5|19507.5|19495.5|19505.3|19493.3|29
1739381270000|2025-02-12 17:27:50|19508.1|19496.1|19508.1|19496.1|19508.1|19496.1|19508.1|19496.1|0
1739381280000|2025-02-12 17:28:00|19507.8|19495.8|19509.4|19497.4|19510.3|19498.3|19507.8|19495.8|5
1739381290000|2025-02-12 17:28:10|19509.1|19497.1|19512.8|19500.8|19512.8|19500.8|19509.1|19497.1|2
1739381300000|2025-02-12 17:28:20|19511.9|19499.9|19509.4|19497.4|19512.2|19500.2|19509.4|19497.4|2
1739381320000|2025-02-12 17:28:40|19510.3|19498.3|19508.4|19496.4|19510.3|19498.3|19508.1|19496.1|4
1739381330000|2025-02-12 17:28:50|19507.8|19495.8|19512.2|19500.2|19512.2|19500.2|19507.8|19495.8|19
1739381340000|2025-02-12 17:29:00|19512.5|19500.5|19512.5|19500.5|19512.5|19500.5|19512.5|19500.5|0
1739381350000|2025-02-12 17:29:10|19512.2|19500.2|19513.7|19501.7|19513.7|19501.7|19512.2|19500.2|0
1739381360000|2025-02-12 17:29:20|19514|19502|19515.3|19503.3|19515.3|19503.3|19514|19502|6
1739381370000|2025-02-12 17:29:30|19515.6|19503.6|19521.8|19509.8|19521.8|19509.8|19515.3|19503.3|12
1739381380000|2025-02-12 17:29:40|19523.1|19511.1|19523.1|19511.1|19523.1|19511.1|19523.1|19511.1|0
1739381390000|2025-02-12 17:29:50|19523.4|19511.4|19523.4|19511.4|19524.3|19512.3|19523.4|19511.4|2
1739381400000|2025-02-12 17:30:00|19524.3|19512.3|19522.1|19510.1|19524.3|19512.3|19522.1|19510.1|6
1739381410000|2025-02-12 17:30:10|19521.8|19509.8|19519.6|19507.6|19521.8|19509.8|19519.6|19507.6|3
1739381420000|2025-02-12 17:30:20|19519.3|19507.3|19519.3|19507.3|19519.3|19507.3|19519.3|19507.3|0
1739381430000|2025-02-12 17:30:30|19514.6|19502.6|19511.8|19499.8|19514.6|19502.6|19511.8|19499.8|9
1739381440000|2025-02-12 17:30:40|19511.5|19499.5|19509.6|19497.6|19511.5|19499.5|19509.6|19497.6|1
1739381460000|2025-02-12 17:31:00|19509|19497|19509.3|19497.3|19509.3|19497.3|19509|19497|2
1739381470000|2025-02-12 17:31:10|19507.1|19495.1|19508.1|19496.1|19508.4|19496.4|19504.3|19492.3|5
1739381480000|2025-02-12 17:31:20|19507.8|19495.8|19507.8|19495.8|19507.8|19495.8|19507.8|19495.8|1
1739381490000|2025-02-12 17:31:30|19508.7|19496.7|19506.8|19494.8|19509.3|19497.3|19506.8|19494.8|7
1739381500000|2025-02-12 17:31:40|19504.9|19492.9|19506.8|19494.8|19506.8|19494.8|19503.7|19491.7|2
1739381520000|2025-02-12 17:32:00|19506.2|19494.2|19504|19492|19506.2|19494.2|19504|19492|2
1739381530000|2025-02-12 17:32:10|19505.9|19493.9|19506.2|19494.2|19506.2|19494.2|19505.3|19493.3|10
1739381540000|2025-02-12 17:32:20|19507.2|19495.2|19508.7|19496.7|19508.7|19496.7|19507.2|19495.2|9
1739381550000|2025-02-12 17:32:30|19509.7|19497.7|19511.2|19499.2|19511.2|19499.2|19509.7|19497.7|1
1739381560000|2025-02-12 17:32:40|19510.6|19498.6|19508.7|19496.7|19510.9|19498.9|19508.7|19496.7|2
1739381570000|2025-02-12 17:32:50|19509.7|19497.7|19510.6|19498.6|19510.9|19498.9|19509.7|19497.7|2
1739381580000|2025-02-12 17:33:00|19512.5|19500.5|19519.1|19507.1|19519.1|19507.1|19512.5|19500.5|46
1739381590000|2025-02-12 17:33:10|19520|19508|19519.1|19507.1|19520|19508|19518.8|19506.8|2
1739381600000|2025-02-12 17:33:20|19518.8|19506.8|19519.1|19507.1|19519.1|19507.1|19518.5|19506.5|0
1739381610000|2025-02-12 17:33:30|19520|19508|19519.1|19507.1|19520|19508|19519.1|19507.1|0
1739381640000|2025-02-12 17:34:00|19518.1|19506.1|19517.5|19505.5|19518.1|19506.1|19515.3|19503.3|7
1739381650000|2025-02-12 17:34:10|||||||||1
1739381660000|2025-02-12 17:34:20|19518.8|19506.8|19518.8|19506.8|19518.8|19506.8|19518.8|19506.8|0
1739381680000|2025-02-12 17:34:40|19517.8|19505.8|19516.6|19504.6|19518.8|19506.8|19516.6|19504.6|0
1739381690000|2025-02-12 17:34:50|19516.3|19504.3|19516|19504|19516.6|19504.6|19515|19503|7
1739381700000|2025-02-12 17:35:00|19516.3|19504.3|19519.1|19507.1|19519.1|19507.1|19516.3|19504.3|0
1739381710000|2025-02-12 17:35:10|19517.5|19505.5|19519.1|19507.1|19519.1|19507.1|19517.5|19505.5|12
1739381720000|2025-02-12 17:35:20|19518.1|19506.1|19519.1|19507.1|19519.7|19507.7|19518.1|19506.1|1
1739381730000|2025-02-12 17:35:30|19520|19508|19521.6|19509.6|19521.6|19509.6|19520|19508|1
1739381740000|2025-02-12 17:35:40|19522.5|19510.5|19524.4|19512.4|19524.4|19512.4|19521.6|19509.6|26
1739381750000|2025-02-12 17:35:50|19524.7|19512.7|19522.2|19510.2|19524.7|19512.7|19522.2|19510.2|23
1739381760000|2025-02-12 17:36:00|19520.3|19508.3|19520|19508|19520.3|19508.3|19519.7|19507.7|4
1739381780000|2025-02-12 17:36:20|19519.7|19507.7|19517.5|19505.5|19519.7|19507.7|19517.5|19505.5|1
1739381790000|2025-02-12 17:36:30|19516.9|19504.9|19512.5|19500.5|19516.9|19504.9|19512.5|19500.5|1
1739381810000|2025-02-12 17:36:50|19512.2|19500.2|19515|19503|19515.9|19503.9|19512.2|19500.2|4
1739381820000|2025-02-12 17:37:00|19517.2|19505.2|19513.7|19501.7|19517.2|19505.2|19513.7|19501.7|4
1739381830000|2025-02-12 17:37:10|19514.7|19502.7|19512.5|19500.5|19515|19503|19512.5|19500.5|0
1739381840000|2025-02-12 17:37:20|19512.2|19500.2|19512.2|19500.2|19512.5|19500.5|19512.2|19500.2|0
1739381850000|2025-02-12 17:37:30|19512.5|19500.5|19512.5|19500.5|19512.5|19500.5|19512.2|19500.2|0
1739381860000|2025-02-12 17:37:40|19512.2|19500.2|19512.5|19500.5|19512.5|19500.5|19512.2|19500.2|1
1739381870000|2025-02-12 17:37:50|19513.7|19501.7|19514.7|19502.7|19514.7|19502.7|19513.7|19501.7|1
1739381880000|2025-02-12 17:38:00|19517.5|19505.5|19515.9|19503.9|19517.5|19505.5|19515|19503|3
1739381890000|2025-02-12 17:38:10|19517.5|19505.5|19520.9|19508.9|19520.9|19508.9|19517.5|19505.5|6
1739381900000|2025-02-12 17:38:20|19523.1|19511.1|19524.1|19512.1|19524.1|19512.1|19523.1|19511.1|2
1739381910000|2025-02-12 17:38:30|19523.5|19511.5|19524.1|19512.1|19524.1|19512.1|19523.1|19511.1|1
1739381920000|2025-02-12 17:38:40|19524.4|19512.4|19534.1|19522.1|19534.1|19522.1|19524.4|19512.4|4
1739381940000|2025-02-12 17:39:00|19534.4|19522.4|19534.4|19522.4|19534.4|19522.4|19534.4|19522.4|5
1739381950000|2025-02-12 17:39:10|19534.7|19522.7|19534.4|19522.4|19534.7|19522.7|19534.4|19522.4|2
1739381960000|2025-02-12 17:39:20|19531.9|19519.9|19530.3|19518.3|19532.8|19520.8|19530.3|19518.3|4
1739381970000|2025-02-12 17:39:30|19528.4|19516.4|19528.4|19516.4|19529.4|19517.4|19527.8|19515.8|0
1739381980000|2025-02-12 17:39:40|19529.4|19517.4|19533.4|19521.4|19533.4|19521.4|19529.4|19517.4|4
1739381990000|2025-02-12 17:39:50|19532.2|19520.2|19532.2|19520.2|19532.2|19520.2|19532.2|19520.2|1
1739382000000|2025-02-12 17:40:00|19532.5|19520.5|19533.4|19521.4|19533.4|19521.4|19532.5|19520.5|3
1739382010000|2025-02-12 17:40:10|19530|19518|19530.9|19518.9|19530.9|19518.9|19530|19518|3
1739382020000|2025-02-12 17:40:20|19529.7|19517.7|19529.7|19517.7|19529.7|19517.7|19529.7|19517.7|0
1739382030000|2025-02-12 17:40:30|19530.6|19518.6|19530|19518|19530.6|19518.6|19530|19518|0
1739382040000|2025-02-12 17:40:40|19530.9|19518.9|19530.9|19518.9|19530.9|19518.9|19530.9|19518.9|1
1739382060000|2025-02-12 17:41:00|19529.4|19517.4|19529.7|19517.7|19529.7|19517.7|19528.4|19516.4|1
1739382070000|2025-02-12 17:41:10|19530|19518|19530|19518|19530|19518|19530|19518|0
1739382080000|2025-02-12 17:41:20|19530.9|19518.9|19529|19517|19530.9|19518.9|19528.4|19516.4|5
1739382090000|2025-02-12 17:41:30|19528.4|19516.4|19528.4|19516.4|19528.7|19516.7|19528.4|19516.4|0
1739382100000|2025-02-12 17:41:40|19530.3|19518.3|19530.9|19518.9|19530.9|19518.9|19530.3|19518.3|2
1739382110000|2025-02-12 17:41:50|19530.6|19518.6|19530.9|19518.9|19530.9|19518.9|19530.6|19518.6|0
1739382130000|2025-02-12 17:42:10|19530|19518|19530|19518|19530.9|19518.9|19530|19518|8
1739382140000|2025-02-12 17:42:20|19529|19517|19526.5|19514.5|19530.9|19518.9|19526.5|19514.5|9
1739382150000|2025-02-12 17:42:30|19526.8|19514.8|19527.5|19515.5|19528.4|19516.4|19526.8|19514.8|1
1739382160000|2025-02-12 17:42:40|19527.2|19515.2|19527.5|19515.5|19528.4|19516.4|19527.2|19515.2|1
1739382170000|2025-02-12 17:42:50|19527.2|19515.2|19527.5|19515.5|19527.5|19515.5|19525.9|19513.9|0
1739382200000|2025-02-12 17:43:20|19527.2|19515.2|19527.2|19515.2|19527.2|19515.2|19527.2|19515.2|0
1739382210000|2025-02-12 17:43:30|19525.9|19513.9|19527.2|19515.2|19527.2|19515.2|19525.9|19513.9|3
1739382220000|2025-02-12 17:43:40|19525.9|19513.9|19525.9|19513.9|19527.2|19515.2|19525.9|19513.9|2
1739382230000|2025-02-12 17:43:50|19527.2|19515.2|19524.7|19512.7|19527.2|19515.2|19524.7|19512.7|1
1739382240000|2025-02-12 17:44:00|||||||||1
1739382250000|2025-02-12 17:44:10|19524.4|19512.4|19523.4|19511.4|19524.4|19512.4|19523.4|19511.4|2
1739382280000|2025-02-12 17:44:40|19524.4|19512.4|19524.7|19512.7|19524.7|19512.7|19523.4|19511.4|0
1739382300000|2025-02-12 17:45:00|19524.4|19512.4|19519.7|19507.7|19524.4|19512.4|19519.7|19507.7|6
1739382310000|2025-02-12 17:45:10|19518.4|19506.4|19519.7|19507.7|19519.7|19507.7|19518.4|19506.4|1
1739382320000|2025-02-12 17:45:20|19520.3|19508.3|19520.9|19508.9|19520.9|19508.9|19520.3|19508.3|3
1739382330000|2025-02-12 17:45:30|||||||||1
1739382340000|2025-02-12 17:45:40|19520|19508|19520.9|19508.9|19520.9|19508.9|19520|19508|0
1739382350000|2025-02-12 17:45:50|19522.5|19510.5|19525|19513|19525|19513|19522.5|19510.5|7
1739382360000|2025-02-12 17:46:00|19525.9|19513.9|19524.6|19512.6|19525.9|19513.9|19524.6|19512.6|0
1739382370000|2025-02-12 17:46:10|19520.9|19508.9|19518.4|19506.4|19520.9|19508.9|19518.4|19506.4|6
1739382380000|2025-02-12 17:46:20|19519.3|19507.3|19519.6|19507.6|19519.6|19507.6|19519.3|19507.3|0
1739382400000|2025-02-12 17:46:40|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|0
1739382410000|2025-02-12 17:46:50|19522.4|19510.4|19519.6|19507.6|19522.4|19510.4|19519.6|19507.6|4
1739382420000|2025-02-12 17:47:00|19519.9|19507.9|19517.4|19505.4|19519.9|19507.9|19517.4|19505.4|1
1739382430000|2025-02-12 17:47:10|19518.4|19506.4|19517.4|19505.4|19518.4|19506.4|19517.4|19505.4|1
1739382450000|2025-02-12 17:47:30|19518.4|19506.4|19519.6|19507.6|19519.9|19507.9|19518.4|19506.4|0
1739382460000|2025-02-12 17:47:40|19519.9|19507.9|19525.9|19513.9|19525.9|19513.9|19519.9|19507.9|9
1739382470000|2025-02-12 17:47:50|19526.2|19514.2|19527.1|19515.1|19527.1|19515.1|19526.2|19514.2|1
1739382480000|2025-02-12 17:48:00|19529.9|19517.9|19530.9|19518.9|19530.9|19518.9|19529.9|19517.9|3
1739382500000|2025-02-12 17:48:20|19529.9|19517.9|19529|19517|19529.9|19517.9|19529|19517|3
1739382510000|2025-02-12 17:48:30|19528.7|19516.7|19527.4|19515.4|19528.7|19516.7|19527.4|19515.4|2
1739382520000|2025-02-12 17:48:40|19528.4|19516.4|19527.4|19515.4|19528.4|19516.4|19527.4|19515.4|1
1739382530000|2025-02-12 17:48:50|19528.4|19516.4|19528.4|19516.4|19528.4|19516.4|19528.4|19516.4|0
1739382540000|2025-02-12 17:49:00|19529|19517|19529|19517|19529|19517|19529|19517|0
1739382550000|2025-02-12 17:49:10|19528.4|19516.4|19528.4|19516.4|19528.4|19516.4|19528.4|19516.4|1
1739382560000|2025-02-12 17:49:20|19528.7|19516.7|19527.4|19515.4|19529.6|19517.6|19527.4|19515.4|2
1739382570000|2025-02-12 17:49:30|19528.4|19516.4|19528.4|19516.4|19528.4|19516.4|19528.4|19516.4|1
1739382580000|2025-02-12 17:49:40|19527.4|19515.4|19525.9|19513.9|19527.4|19515.4|19525.9|19513.9|7
1739382590000|2025-02-12 17:49:50|19524.9|19512.9|19524.9|19512.9|19524.9|19512.9|19524.9|19512.9|2
1739382600000|2025-02-12 17:50:00|19524.6|19512.6|19528.4|19516.4|19528.4|19516.4|19524.6|19512.6|1
1739382610000|2025-02-12 17:50:10|19529.3|19517.3|19529.3|19517.3|19529.3|19517.3|19529.3|19517.3|0
1739382620000|2025-02-12 17:50:20|19530.3|19518.3|19529.3|19517.3|19530.3|19518.3|19529.3|19517.3|1
1739382630000|2025-02-12 17:50:30|19529.6|19517.6|19530.6|19518.6|19530.6|19518.6|19529.6|19517.6|1
1739382640000|2025-02-12 17:50:40|19527.1|19515.1|19532.1|19520.1|19532.1|19520.1|19526.8|19514.8|2
1739382650000|2025-02-12 17:50:50|19531.2|19519.2|19529.6|19517.6|19531.2|19519.2|19529.6|19517.6|1
1739382660000|2025-02-12 17:51:00|19529.9|19517.9|19527.4|19515.4|19529.9|19517.9|19527.4|19515.4|1
1739382670000|2025-02-12 17:51:10|19526.5|19514.5|19524.9|19512.9|19526.5|19514.5|19524.9|19512.9|2
1739382680000|2025-02-12 17:51:20|19527.4|19515.4|19527.4|19515.4|19527.4|19515.4|19527.4|19515.4|7
1739382690000|2025-02-12 17:51:30|19527.7|19515.7|19532.4|19520.4|19532.4|19520.4|19527.7|19515.7|3
1739382700000|2025-02-12 17:51:40|19530.9|19518.9|19532.7|19520.7|19532.7|19520.7|19529.9|19517.9|0
1739382710000|2025-02-12 17:51:50|19532.4|19520.4|19532.4|19520.4|19532.4|19520.4|19532.4|19520.4|0
1739382720000|2025-02-12 17:52:00|19530.9|19518.9|19530.9|19518.9|19530.9|19518.9|19530.9|19518.9|6
1739382730000|2025-02-12 17:52:10|19529|19517|19528.4|19516.4|19529|19517|19528.1|19516.1|1
1739382740000|2025-02-12 17:52:20|19529.3|19517.3|19529.3|19517.3|19529.3|19517.3|19529.3|19517.3|3
1739382750000|2025-02-12 17:52:30|19529.6|19517.6|19528.4|19516.4|19529.6|19517.6|19528.4|19516.4|0
1739382780000|2025-02-12 17:53:00|19529.3|19517.3|19529.3|19517.3|19529.3|19517.3|19528.4|19516.4|0
1739382790000|2025-02-12 17:53:10|19529.6|19517.6|19524|19512|19529.6|19517.6|19524|19512|6
1739382800000|2025-02-12 17:53:20|19523.7|19511.7|19522.8|19510.8|19523.7|19511.7|19522.8|19510.8|2
1739382810000|2025-02-12 17:53:30|19521.8|19509.8|19521.8|19509.8|19521.8|19509.8|19521.8|19509.8|0
1739382830000|2025-02-12 17:53:50|19520.3|19508.3|19519.3|19507.3|19520.3|19508.3|19519.3|19507.3|1
1739382840000|2025-02-12 17:54:00|19519.6|19507.6|19518.7|19506.7|19519.6|19507.6|19518.4|19506.4|5
1739382860000|2025-02-12 17:54:20|19520.9|19508.9|19520.9|19508.9|19520.9|19508.9|19519.9|19507.9|3
1739382870000|2025-02-12 17:54:30|||||||||2
1739382880000|2025-02-12 17:54:40|19525.9|19513.9|19525.9|19513.9|19525.9|19513.9|19525.9|19513.9|1
1739382890000|2025-02-12 17:54:50|||||||||1
1739382920000|2025-02-12 17:55:20|19524.6|19512.6|19522.1|19510.1|19524.6|19512.6|19522.1|19510.1|11
1739382930000|2025-02-12 17:55:30|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|1
1739382940000|2025-02-12 17:55:40|19519.6|19507.6|19518.4|19506.4|19519.9|19507.9|19518.4|19506.4|0
1739382950000|2025-02-12 17:55:50|19518.3|19506.3|19518.3|19506.3|19518.3|19506.3|19518.3|19506.3|0
1739382960000|2025-02-12 17:56:00|19515.8|19503.8|19515.8|19503.8|19515.8|19503.8|19515.8|19503.8|1
1739382970000|2025-02-12 17:56:10|||||||||4
1739382980000|2025-02-12 17:56:20|19514.9|19502.9|19517.1|19505.1|19517.1|19505.1|19514.9|19502.9|2
1739382990000|2025-02-12 17:56:30|19516.8|19504.8|19519.9|19507.9|19519.9|19507.9|19515.8|19503.8|3
1739383000000|2025-02-12 17:56:40|19520.8|19508.8|19519.6|19507.6|19520.8|19508.8|19519.6|19507.6|1
1739383010000|2025-02-12 17:56:50|19518.6|19506.6|19523.3|19511.3|19523.3|19511.3|19518.6|19506.6|3
1739383030000|2025-02-12 17:57:10|19523.6|19511.6|19524.9|19512.9|19525.8|19513.8|19523.6|19511.6|0
1739383040000|2025-02-12 17:57:20|19525.8|19513.8|19525.8|19513.8|19525.8|19513.8|19525.8|19513.8|0
1739383050000|2025-02-12 17:57:30|19526.8|19514.8|19527.4|19515.4|19527.4|19515.4|19526.8|19514.8|1
1739383060000|2025-02-12 17:57:40|19529.9|19517.9|19529.9|19517.9|19529.9|19517.9|19529.9|19517.9|1
1739383070000|2025-02-12 17:57:50|19527.1|19515.1|19525.8|19513.8|19527.1|19515.1|19525.8|19513.8|4
1739383080000|2025-02-12 17:58:00|19523.9|19511.9|19523.9|19511.9|19523.9|19511.9|19523.9|19511.9|15
1739383090000|2025-02-12 17:58:10|19522|19510|19520.5|19508.5|19522|19510|19520.5|19508.5|1
1739383100000|2025-02-12 17:58:20|19520.2|19508.2|19520.5|19508.5|19520.5|19508.5|19520.2|19508.2|0
1739383110000|2025-02-12 17:58:30|19521.4|19509.4|19521.7|19509.7|19521.7|19509.7|19521.4|19509.4|3
1739383120000|2025-02-12 17:58:40|19521.4|19509.4|19523.9|19511.9|19523.9|19511.9|19519.5|19507.5|4
1739383130000|2025-02-12 17:58:50|19524.5|19512.5|19522|19510|19524.5|19512.5|19522|19510|0
1739383140000|2025-02-12 17:59:00|19523|19511|19524.2|19512.2|19524.2|19512.2|19522|19510|4
1739383160000|2025-02-12 17:59:20|19525.2|19513.2|19524.2|19512.2|19525.2|19513.2|19524.2|19512.2|0
1739383170000|2025-02-12 17:59:30|19523.9|19511.9|19521.7|19509.7|19526.4|19514.4|19521.7|19509.7|6
1739383180000|2025-02-12 17:59:40|19522.7|19510.7|19522|19510|19523|19511|19522|19510|1
1739383190000|2025-02-12 17:59:50|19521.1|19509.1|19515.8|19503.8|19521.1|19509.1|19515.8|19503.8|10
1739383200000|2025-02-12 18:00:00|19516.1|19504.1|19515.8|19503.8|19516.1|19504.1|19515.8|19503.8|3
1739383210000|2025-02-12 18:00:10|19516.4|19504.4|19518.3|19506.3|19519.2|19507.2|19516.4|19504.4|2
1739383220000|2025-02-12 18:00:20|19517.3|19505.3|19517.6|19505.6|19517.6|19505.6|19517|19505|0
1739383230000|2025-02-12 18:00:30|19518.6|19506.6|19521.4|19509.4|19521.4|19509.4|19518.6|19506.6|1
1739383240000|2025-02-12 18:00:40|19522.6|19510.6|19522|19510|19523.6|19511.6|19521.4|19509.4|14
1739383250000|2025-02-12 18:00:50|19520.5|19508.5|19519.5|19507.5|19520.5|19508.5|19519.5|19507.5|1
1739383290000|2025-02-12 18:01:30|19518.3|19506.3|19519.5|19507.5|19519.5|19507.5|19518.3|19506.3|1
1739383300000|2025-02-12 18:01:40|19518.6|19506.6|19519.8|19507.8|19519.8|19507.8|19517.6|19505.6|6
1739383310000|2025-02-12 18:01:50|19519.5|19507.5|19519.8|19507.8|19519.8|19507.8|19519.5|19507.5|0
1739383320000|2025-02-12 18:02:00|19520.1|19508.1|19521.1|19509.1|19521.1|19509.1|19519.8|19507.8|0
1739383330000|2025-02-12 18:02:10|19522.3|19510.3|19521.1|19509.1|19522.3|19510.3|19521.1|19509.1|1
1739383340000|2025-02-12 18:02:20|19520.8|19508.8|19520.8|19508.8|19520.8|19508.8|19520.8|19508.8|1
1739383350000|2025-02-12 18:02:30|19521.1|19509.1|19521.1|19509.1|19521.1|19509.1|19521.1|19509.1|6
1739383380000|2025-02-12 18:03:00|19520.8|19508.8|19520.8|19508.8|19520.8|19508.8|19520.8|19508.8|2
1739383410000|2025-02-12 18:03:30|19519.5|19507.5|19513.6|19501.6|19519.5|19507.5|19513.6|19501.6|9
1739383420000|2025-02-12 18:03:40|19515.8|19503.8|19514.8|19502.8|19515.8|19503.8|19514.8|19502.8|1
1739383430000|2025-02-12 18:03:50|19514.5|19502.5|19513.6|19501.6|19514.5|19502.5|19513.6|19501.6|0
1739383440000|2025-02-12 18:04:00|19513.9|19501.9|19513.9|19501.9|19513.9|19501.9|19513.9|19501.9|3
1739383450000|2025-02-12 18:04:10|19514.8|19502.8|19516.1|19504.1|19516.1|19504.1|19514.8|19502.8|0
1739383460000|2025-02-12 18:04:20|||||||||2
1739383470000|2025-02-12 18:04:30|19517.3|19505.3|19516.1|19504.1|19517.3|19505.3|19516.1|19504.1|0
1739383490000|2025-02-12 18:04:50|||||||||1
1739383500000|2025-02-12 18:05:00|19517.3|19505.3|19522|19510|19522|19510|19517.3|19505.3|7
1739383510000|2025-02-12 18:05:10|19522.3|19510.3|19522|19510|19522.3|19510.3|19520.8|19508.8|5
1739383530000|2025-02-12 18:05:30|19521.7|19509.7|19523|19511|19523|19511|19520.8|19508.8|3
1739383540000|2025-02-12 18:05:40|19523.3|19511.3|19523.3|19511.3|19523.3|19511.3|19523.3|19511.3|0
1739383570000|2025-02-12 18:06:10|19523|19511|19522.7|19510.7|19523|19511|19522.7|19510.7|1
1739383580000|2025-02-12 18:06:20|19520.5|19508.5|19521.7|19509.7|19522.7|19510.7|19520.5|19508.5|8
1739383590000|2025-02-12 18:06:30|19522.7|19510.7|19522.7|19510.7|19522.7|19510.7|19522.7|19510.7|1
1739383600000|2025-02-12 18:06:40|19523.3|19511.3|19523|19511|19525.5|19513.5|19522.6|19510.6|10
1739383610000|2025-02-12 18:06:50|19522.6|19510.6|19523|19511|19523|19511|19522.6|19510.6|1
1739383620000|2025-02-12 18:07:00|19522.6|19510.6|19522.6|19510.6|19522.6|19510.6|19522.6|19510.6|0
1739383630000|2025-02-12 18:07:10|19523|19511|19523|19511|19523|19511|19523|19511|0
1739383640000|2025-02-12 18:07:20|19522.9|19510.9|19519.2|19507.2|19523.9|19511.9|19519.2|19507.2|11
1739383650000|2025-02-12 18:07:30|19518.9|19506.9|19518.9|19506.9|19518.9|19506.9|19518.9|19506.9|0
1739383660000|2025-02-12 18:07:40|19519.2|19507.2|19518.9|19506.9|19519.2|19507.2|19518.9|19506.9|0
1739383670000|2025-02-12 18:07:50|19519.2|19507.2|19521.4|19509.4|19521.4|19509.4|19519.2|19507.2|0
1739383680000|2025-02-12 18:08:00|19521.7|19509.7|19522.6|19510.6|19522.6|19510.6|19521.4|19509.4|0
1739383690000|2025-02-12 18:08:10|19520.4|19508.4|19519.5|19507.5|19520.4|19508.4|19519.5|19507.5|5
1739383700000|2025-02-12 18:08:20|19520.4|19508.4|19519.2|19507.2|19520.4|19508.4|19519.2|19507.2|0
1739383710000|2025-02-12 18:08:30|19517.9|19505.9|19519.2|19507.2|19519.2|19507.2|19517.9|19505.9|0
1739383720000|2025-02-12 18:08:40|19518.9|19506.9|19519.2|19507.2|19519.2|19507.2|19518.9|19506.9|0
1739383730000|2025-02-12 18:08:50|19518.9|19506.9|19516.7|19504.7|19518.9|19506.9|19515.4|19503.4|2
1739383740000|2025-02-12 18:09:00|19517.6|19505.6|19520.4|19508.4|19520.4|19508.4|19517.6|19505.6|1
1739383750000|2025-02-12 18:09:10|19519.2|19507.2|19517|19505|19519.2|19507.2|19517|19505|1
1739383770000|2025-02-12 18:09:30|19517.9|19505.9|19519.5|19507.5|19519.5|19507.5|19517.9|19505.9|1
1739383780000|2025-02-12 18:09:40|19519.2|19507.2|19519.2|19507.2|19519.5|19507.5|19519.2|19507.2|0
1739383790000|2025-02-12 18:09:50|19520.4|19508.4|19520.4|19508.4|19520.4|19508.4|19520.4|19508.4|3
1739383800000|2025-02-12 18:10:00|19520.1|19508.1|19522.9|19510.9|19523.9|19511.9|19520.1|19508.1|16
1739383810000|2025-02-12 18:10:10|19521.4|19509.4|19522.9|19510.9|19522.9|19510.9|19520.4|19508.4|3
1739383820000|2025-02-12 18:10:20|19523.9|19511.9|19524.2|19512.2|19524.5|19512.5|19523.9|19511.9|1
1739383830000|2025-02-12 18:10:30|19523.9|19511.9|19523.9|19511.9|19523.9|19511.9|19523.9|19511.9|0
1739383840000|2025-02-12 18:10:40|19525.4|19513.4|19525.4|19513.4|19525.4|19513.4|19525.1|19513.1|0
1739383850000|2025-02-12 18:10:50|19525.7|19513.7|19526|19514|19526|19514|19525.7|19513.7|21
1739383860000|2025-02-12 18:11:00|19525.7|19513.7|19525.7|19513.7|19526|19514|19525.7|19513.7|1
1739383870000|2025-02-12 18:11:10|19526|19514|19523.5|19511.5|19526|19514|19523.5|19511.5|1
1739383880000|2025-02-12 18:11:20|19522.3|19510.3|19522.6|19510.6|19523.8|19511.8|19521.3|19509.3|19
1739383890000|2025-02-12 18:11:30|19521.6|19509.6|19521.3|19509.3|19521.6|19509.6|19520.1|19508.1|5
1739383910000|2025-02-12 18:11:50|19521|19509|19519.8|19507.8|19521|19509|19519.8|19507.8|0
1739383920000|2025-02-12 18:12:00|19520.1|19508.1|19519.8|19507.8|19520.1|19508.1|19519.8|19507.8|0
1739383930000|2025-02-12 18:12:10|19520.1|19508.1|19520.1|19508.1|19520.7|19508.7|19519.8|19507.8|0
1739383960000|2025-02-12 18:12:40|19519.8|19507.8|19518.8|19506.8|19519.8|19507.8|19518.8|19506.8|1
1739383970000|2025-02-12 18:12:50|19517.6|19505.6|19517.6|19505.6|19517.6|19505.6|19517.6|19505.6|11
1739383980000|2025-02-12 18:13:00|19515.4|19503.4|19513.8|19501.8|19515.4|19503.4|19512.9|19500.9|2
1739383990000|2025-02-12 18:13:10|19515.1|19503.1|19515.1|19503.1|19515.1|19503.1|19515.1|19503.1|2
1739384000000|2025-02-12 18:13:20|||||||||2
1739384010000|2025-02-12 18:13:30|19514.8|19502.8|19515.1|19503.1|19515.1|19503.1|19514.8|19502.8|0
1739384020000|2025-02-12 18:13:40|19515.4|19503.4|19515.4|19503.4|19515.4|19503.4|19515.4|19503.4|4
1739384030000|2025-02-12 18:13:50|19515.1|19503.1|19516.3|19504.3|19516.3|19504.3|19515.1|19503.1|1
1739384040000|2025-02-12 18:14:00|19515.1|19503.1|19512.6|19500.6|19515.1|19503.1|19512.6|19500.6|3
1739384060000|2025-02-12 18:14:20|19511.3|19499.3|19510.1|19498.1|19511.3|19499.3|19510.1|19498.1|1
1739384070000|2025-02-12 18:14:30|19511.3|19499.3|19511.3|19499.3|19511.3|19499.3|19511.3|19499.3|0
1739384080000|2025-02-12 18:14:40|19512.6|19500.6|19513.8|19501.8|19513.8|19501.8|19512.6|19500.6|2
1739384090000|2025-02-12 18:14:50|19515.1|19503.1|19515.1|19503.1|19515.1|19503.1|19515.1|19503.1|2
1739384100000|2025-02-12 18:15:00|19514.8|19502.8|19508.8|19496.8|19514.8|19502.8|19508.8|19496.8|2
1739384110000|2025-02-12 18:15:10|19509.1|19497.1|19510.4|19498.4|19511.6|19499.6|19509.1|19497.1|3
1739384120000|2025-02-12 18:15:20|19510.1|19498.1|19509.1|19497.1|19510.1|19498.1|19508.8|19496.8|5
1739384130000|2025-02-12 18:15:30|19510.1|19498.1|19511.3|19499.3|19511.3|19499.3|19510.1|19498.1|1
1739384140000|2025-02-12 18:15:40|19509.1|19497.1|19510.1|19498.1|19510.1|19498.1|19509.1|19497.1|6
1739384150000|2025-02-12 18:15:50|19511.3|19499.3|19510.4|19498.4|19511.3|19499.3|19510.4|19498.4|0
1739384160000|2025-02-12 18:16:00|19510.1|19498.1|19508.8|19496.8|19510.1|19498.1|19508.8|19496.8|0
1739384170000|2025-02-12 18:16:10|19509.1|19497.1|19509.1|19497.1|19509.1|19497.1|19509.1|19497.1|0
1739384180000|2025-02-12 18:16:20|19508.8|19496.8|19509.1|19497.1|19509.1|19497.1|19507.6|19495.6|6
1739384190000|2025-02-12 18:16:30|19508.8|19496.8|19508.8|19496.8|19508.8|19496.8|19508.8|19496.8|0
1739384200000|2025-02-12 18:16:40|||||||||2
1739384220000|2025-02-12 18:17:00|19511.3|19499.3|19511.3|19499.3|19511.3|19499.3|19511.3|19499.3|6
1739384240000|2025-02-12 18:17:20|19510.4|19498.4|19513.8|19501.8|19515.1|19503.1|19510.4|19498.4|4
1739384260000|2025-02-12 18:17:40|19511.9|19499.9|19508.8|19496.8|19511.9|19499.9|19508.8|19496.8|3
1739384270000|2025-02-12 18:17:50|19507.9|19495.9|19510.1|19498.1|19510.1|19498.1|19507.9|19495.9|0
1739384280000|2025-02-12 18:18:00|19509.1|19497.1|19509.1|19497.1|19510.1|19498.1|19509.1|19497.1|1
1739384290000|2025-02-12 18:18:10|19510.1|19498.1|19510.1|19498.1|19510.1|19498.1|19510.1|19498.1|0
1739384300000|2025-02-12 18:18:20|19506.6|19494.6|19508.8|19496.8|19508.8|19496.8|19506.6|19494.6|3
1739384310000|2025-02-12 18:18:30|19510.1|19498.1|19507.6|19495.6|19510.1|19498.1|19507.6|19495.6|2
1739384330000|2025-02-12 18:18:50|19507.5|19495.5|19510.4|19498.4|19510.4|19498.4|19506.6|19494.6|13
1739384340000|2025-02-12 18:19:00|19510|19498|19510|19498|19510.4|19498.4|19508.8|19496.8|5
1739384350000|2025-02-12 18:19:10|19509.1|19497.1|19505.4|19493.4|19510|19498|19505.4|19493.4|14
1739384360000|2025-02-12 18:19:20|19505.7|19493.7|19505.3|19493.3|19505.7|19493.7|19505.3|19493.3|1
1739384370000|2025-02-12 18:19:30|19513.8|19501.8|19516.3|19504.3|19516.3|19504.3|19513.8|19501.8|22
1739384380000|2025-02-12 18:19:40|19517.2|19505.2|19517.5|19505.5|19518.8|19506.8|19517.2|19505.2|1
1739384390000|2025-02-12 18:19:50|19516.6|19504.6|19517.5|19505.5|19517.5|19505.5|19516.3|19504.3|2
1739384400000|2025-02-12 18:20:00|19516.6|19504.6|19517.2|19505.2|19517.5|19505.5|19516.3|19504.3|12
1739384410000|2025-02-12 18:20:10|19516.3|19504.3|19516.3|19504.3|19516.3|19504.3|19516.3|19504.3|0
1739384420000|2025-02-12 18:20:20|19517.2|19505.2|19514.1|19502.1|19517.5|19505.5|19514.1|19502.1|30
1739384430000|2025-02-12 18:20:30|19512.5|19500.5|19512.5|19500.5|19515|19503|19512.5|19500.5|1
1739384440000|2025-02-12 18:20:40|19513.8|19501.8|19512.8|19500.8|19514.1|19502.1|19512.8|19500.8|0
1739384450000|2025-02-12 18:20:50|19513.8|19501.8|19515.3|19503.3|19515.3|19503.3|19513.8|19501.8|17
1739384460000|2025-02-12 18:21:00|19515|19503|19515|19503|19515.3|19503.3|19514.1|19502.1|4
1739384470000|2025-02-12 18:21:10|19515.3|19503.3|19510.3|19498.3|19515.3|19503.3|19510.3|19498.3|3
1739384480000|2025-02-12 18:21:20|19510|19498|19510.3|19498.3|19510.3|19498.3|19509.1|19497.1|1
1739384490000|2025-02-12 18:21:30|19510|19498|19510|19498|19510|19498|19510|19498|1
1739384500000|2025-02-12 18:21:40|19509.1|19497.1|19509.1|19497.1|19510|19498|19509.1|19497.1|0
1739384510000|2025-02-12 18:21:50|19508.8|19496.8|19507.8|19495.8|19509.1|19497.1|19507.8|19495.8|1
1739384520000|2025-02-12 18:22:00|19506.9|19494.9|19506.9|19494.9|19506.9|19494.9|19506.9|19494.9|0
1739384530000|2025-02-12 18:22:10|19505.9|19493.9|19501.6|19489.6|19505.9|19493.9|19501.6|19489.6|13
1739384540000|2025-02-12 18:22:20|19501.9|19489.9|19504.4|19492.4|19504.7|19492.7|19501.9|19489.9|9
1739384550000|2025-02-12 18:22:30|19504.1|19492.1|19505.6|19493.6|19505.6|19493.6|19504.1|19492.1|1
1739384560000|2025-02-12 18:22:40|19505.3|19493.3|19503.1|19491.1|19505.3|19493.3|19503.1|19491.1|1
1739384570000|2025-02-12 18:22:50|19502.2|19490.2|19496.9|19484.9|19502.2|19490.2|19496.9|19484.9|5
1739384580000|2025-02-12 18:23:00|19494.7|19482.7|19497.2|19485.2|19497.2|19485.2|19494.7|19482.7|13
1739384590000|2025-02-12 18:23:10|19495.6|19483.6|19494.4|19482.4|19497.2|19485.2|19494.4|19482.4|6
1739384600000|2025-02-12 18:23:20|||||||||4
1739384620000|2025-02-12 18:23:40|19494.1|19482.1|19494.4|19482.4|19494.4|19482.4|19494.1|19482.1|4
1739384630000|2025-02-12 18:23:50|19495.9|19483.9|19496.9|19484.9|19496.9|19484.9|19495.6|19483.6|2
1739384640000|2025-02-12 18:24:00|19495.9|19483.9|19495.9|19483.9|19496.9|19484.9|19494.7|19482.7|5
1739384650000|2025-02-12 18:24:10|19497.2|19485.2|19503.4|19491.4|19503.4|19491.4|19497.2|19485.2|13
1739384660000|2025-02-12 18:24:20|19504.4|19492.4|19503.7|19491.7|19505.6|19493.6|19503.7|19491.7|4
1739384670000|2025-02-12 18:24:30|19503.4|19491.4|19505.6|19493.6|19506.6|19494.6|19503.1|19491.1|2
1739384680000|2025-02-12 18:24:40|19506.9|19494.9|19507.8|19495.8|19507.8|19495.8|19506.9|19494.9|3
1739384690000|2025-02-12 18:24:50|19508.1|19496.1|19505.6|19493.6|19508.1|19496.1|19505.6|19493.6|5
1739384700000|2025-02-12 18:25:00|19506.2|19494.2|19505.6|19493.6|19506.2|19494.2|19505.6|19493.6|0
1739384710000|2025-02-12 18:25:10|19509.4|19497.4|19510.6|19498.6|19510.6|19498.6|19509.4|19497.4|15
1739384720000|2025-02-12 18:25:20|19512.2|19500.2|19512.2|19500.2|19512.2|19500.2|19512.2|19500.2|0
1739384730000|2025-02-12 18:25:30|19509.7|19497.7|19510.6|19498.6|19510.6|19498.6|19509.7|19497.7|3
1739384740000|2025-02-12 18:25:40|19510|19498|19510.9|19498.9|19510.9|19498.9|19510|19498|3
1739384750000|2025-02-12 18:25:50|19509.7|19497.7|19509.4|19497.4|19509.7|19497.7|19509.4|19497.4|0
1739384760000|2025-02-12 18:26:00|19510|19498|19512.2|19500.2|19512.2|19500.2|19510|19498|1
1739384770000|2025-02-12 18:26:10|19511.2|19499.2|19505.9|19493.9|19511.2|19499.2|19505.9|19493.9|2
1739384780000|2025-02-12 18:26:20|19505.6|19493.6|19505.6|19493.6|19508.1|19496.1|19505.3|19493.3|2
1739384790000|2025-02-12 18:26:30|19504.7|19492.7|19502.2|19490.2|19504.7|19492.7|19502.2|19490.2|12
1739384800000|2025-02-12 18:26:40|19503.4|19491.4|19504.7|19492.7|19504.7|19492.7|19503.1|19491.1|2
1739384810000|2025-02-12 18:26:50|||||||||11
1739384820000|2025-02-12 18:27:00|19505|19493|19505.3|19493.3|19505.3|19493.3|19505|19493|10
1739384830000|2025-02-12 18:27:10|19506.2|19494.2|19505.3|19493.3|19506.2|19494.2|19505|19493|11
1739384850000|2025-02-12 18:27:30|19505|19493|19505|19493|19505.3|19493.3|19505|19493|0
1739384860000|2025-02-12 18:27:40|19505.3|19493.3|19505|19493|19505.3|19493.3|19503.7|19491.7|3
1739384870000|2025-02-12 18:27:50|19504|19492|19503.7|19491.7|19505|19493|19503.7|19491.7|3
1739384880000|2025-02-12 18:28:00|19502.8|19490.8|19502.5|19490.5|19502.8|19490.8|19502.5|19490.5|17
1739384890000|2025-02-12 18:28:10|19503.7|19491.7|19505.3|19493.3|19505.3|19493.3|19503.7|19491.7|12
1739384900000|2025-02-12 18:28:20|19504.3|19492.3|19504|19492|19504.3|19492.3|19504|19492|21
1739384910000|2025-02-12 18:28:30|19503.1|19491.1|19503.1|19491.1|19503.1|19491.1|19503.1|19491.1|0
1739384920000|2025-02-12 18:28:40|19504.3|19492.3|19505.3|19493.3|19505.3|19493.3|19504.3|19492.3|4
1739384940000|2025-02-12 18:29:00|19506.5|19494.5|19505.3|19493.3|19506.5|19494.5|19505.3|19493.3|2
1739384950000|2025-02-12 18:29:10|19505|19493|19505|19493|19505.3|19493.3|19505|19493|0
1739384960000|2025-02-12 18:29:20|19505.3|19493.3|19505.3|19493.3|19505.3|19493.3|19505|19493|4
1739384970000|2025-02-12 18:29:30|19506.2|19494.2|19507.5|19495.5|19507.5|19495.5|19506.2|19494.2|1
1739384980000|2025-02-12 18:29:40|19505.6|19493.6|19503.7|19491.7|19506.2|19494.2|19503.7|19491.7|35
1739384990000|2025-02-12 18:29:50|19502.8|19490.8|19507.8|19495.8|19509.3|19497.3|19502.5|19490.5|6
1739385000000|2025-02-12 18:30:00|19508.1|19496.1|19508.4|19496.4|19508.4|19496.4|19507.4|19495.4|15
1739385010000|2025-02-12 18:30:10|19508.1|19496.1|19508.1|19496.1|19508.1|19496.1|19506.8|19494.8|2
1739385030000|2025-02-12 18:30:30|19507.1|19495.1|19505.6|19493.6|19507.1|19495.1|19505.6|19493.6|1
1739385040000|2025-02-12 18:30:40|19506.5|19494.5|19505.9|19493.9|19506.8|19494.8|19505.9|19493.9|10
1739385050000|2025-02-12 18:30:50|19508.4|19496.4|19508.4|19496.4|19508.4|19496.4|19508.4|19496.4|7
1739385060000|2025-02-12 18:31:00|19507.4|19495.4|19509.6|19497.6|19509.9|19497.9|19507.4|19495.4|2
1739385080000|2025-02-12 18:31:20|19508.7|19496.7|19509.3|19497.3|19509.6|19497.6|19508.4|19496.4|1
1739385090000|2025-02-12 18:31:30|19508.4|19496.4|19510.9|19498.9|19510.9|19498.9|19508.4|19496.4|1
1739385100000|2025-02-12 18:31:40|19512.1|19500.1|19510.9|19498.9|19513.1|19501.1|19510.9|19498.9|5
1739385110000|2025-02-12 18:31:50|19510.6|19498.6|19510.6|19498.6|19510.6|19498.6|19508.4|19496.4|2
1739385120000|2025-02-12 18:32:00|19509.6|19497.6|19509.6|19497.6|19512.4|19500.4|19509.6|19497.6|12
1739385130000|2025-02-12 18:32:10|19509.3|19497.3|19509.9|19497.9|19511.2|19499.2|19509.3|19497.3|7
1739385140000|2025-02-12 18:32:20|19510.9|19498.9|19512.1|19500.1|19513.1|19501.1|19510.9|19498.9|5
1739385150000|2025-02-12 18:32:30|19510.9|19498.9|19509.6|19497.6|19510.9|19498.9|19509.6|19497.6|5
1739385160000|2025-02-12 18:32:40|19506.8|19494.8|19503|19491|19506.8|19494.8|19503|19491|31
1739385170000|2025-02-12 18:32:50|19502.7|19490.7|19502.7|19490.7|19502.7|19490.7|19502.7|19490.7|0
1739385180000|2025-02-12 18:33:00|19503|19491|19504.6|19492.6|19504.6|19492.6|19503|19491|4
1739385190000|2025-02-12 18:33:10|19504.9|19492.9|19504.6|19492.6|19504.9|19492.9|19504.6|19492.6|0
1739385200000|2025-02-12 18:33:20|19503.7|19491.7|19503|19491|19503.7|19491.7|19503|19491|0
1739385210000|2025-02-12 18:33:30|19503.3|19491.3|19503.3|19491.3|19503.3|19491.3|19503.3|19491.3|0
1739385220000|2025-02-12 18:33:40|19503|19491|19503|19491|19503|19491|19503|19491|1
1739385230000|2025-02-12 18:33:50|19504.6|19492.6|19504.9|19492.9|19504.9|19492.9|19504.6|19492.6|2
1739385240000|2025-02-12 18:34:00|19504.6|19492.6|19505.5|19493.5|19505.5|19493.5|19503|19491|4
1739385260000|2025-02-12 18:34:20|19506.1|19494.1|19508|19496|19508|19496|19506.1|19494.1|2
1739385270000|2025-02-12 18:34:30|19507.1|19495.1|19507.1|19495.1|19507.1|19495.1|19507.1|19495.1|1
1739385280000|2025-02-12 18:34:40|19508|19496|19505.8|19493.8|19508.3|19496.3|19505.8|19493.8|7
1739385290000|2025-02-12 18:34:50|19504.6|19492.6|19503.3|19491.3|19505.8|19493.8|19503.3|19491.3|2
1739385300000|2025-02-12 18:35:00|19503.6|19491.6|19504.6|19492.6|19505.5|19493.5|19503|19491|8
1739385320000|2025-02-12 18:35:20|19504.9|19492.9|19504.9|19492.9|19505.8|19493.8|19504.6|19492.6|2
1739385330000|2025-02-12 18:35:30|19504.6|19492.6|19505.8|19493.8|19505.8|19493.8|19503.6|19491.6|2
1739385340000|2025-02-12 18:35:40|19503.3|19491.3|19503.3|19491.3|19503.3|19491.3|19503|19491|3
1739385350000|2025-02-12 18:35:50|19503|19491|19503|19491|19503.3|19491.3|19503|19491|1
1739385360000|2025-02-12 18:36:00|19498.6|19486.6|19492.1|19480.1|19498.6|19486.6|19490.8|19478.8|20
1739385370000|2025-02-12 18:36:10|19491.8|19479.8|19490.5|19478.5|19493|19481|19490.5|19478.5|4
1739385390000|2025-02-12 18:36:30|||||||||14
1739385400000|2025-02-12 18:36:40|19489.6|19477.6|19490.5|19478.5|19490.5|19478.5|19489|19477|6
1739385410000|2025-02-12 18:36:50|19489.3|19477.3|19489.3|19477.3|19489.3|19477.3|19489.3|19477.3|1
1739385420000|2025-02-12 18:37:00|19489.6|19477.6|19489.3|19477.3|19490.5|19478.5|19489.3|19477.3|0
1739385430000|2025-02-12 18:37:10|19489.6|19477.6|19490.5|19478.5|19490.5|19478.5|19489.6|19477.6|0
1739385440000|2025-02-12 18:37:20|19490.2|19478.2|19489.3|19477.3|19490.5|19478.5|19489.3|19477.3|2
1739385450000|2025-02-12 18:37:30|19488.3|19476.3|19488.3|19476.3|19488.3|19476.3|19488|19476|1
1739385460000|2025-02-12 18:37:40|19489.3|19477.3|19489.6|19477.6|19489.6|19477.6|19488.3|19476.3|2
1739385470000|2025-02-12 18:37:50|19489.3|19477.3|19489.3|19477.3|19489.3|19477.3|19489.3|19477.3|0
1739385480000|2025-02-12 18:38:00|19489.6|19477.6|19488.3|19476.3|19489.6|19477.6|19488.3|19476.3|1
1739385490000|2025-02-12 18:38:10|19489.3|19477.3|19489.3|19477.3|19489.3|19477.3|19489.3|19477.3|4
1739385500000|2025-02-12 18:38:20|19488.3|19476.3|19489.3|19477.3|19489.3|19477.3|19488.3|19476.3|15
1739385510000|2025-02-12 18:38:30|19488|19476|19486.8|19474.8|19489|19477|19486.8|19474.8|12
1739385520000|2025-02-12 18:38:40|19487.7|19475.7|19491.2|19479.2|19491.2|19479.2|19486.8|19474.8|48
1739385530000|2025-02-12 18:38:50|19492.1|19480.1|19493.1|19481.1|19493.4|19481.4|19492.1|19480.1|1
1739385540000|2025-02-12 18:39:00|19492.7|19480.7|19492.7|19480.7|19493.7|19481.7|19492.7|19480.7|14
1739385550000|2025-02-12 18:39:10|19491.5|19479.5|19491.5|19479.5|19491.5|19479.5|19491.5|19479.5|1
1739385560000|2025-02-12 18:39:20|19490.5|19478.5|19490.5|19478.5|19491.5|19479.5|19490.5|19478.5|3
1739385570000|2025-02-12 18:39:30|||||||||2
1739385600000|2025-02-12 18:40:00|19493|19481|19493|19481|19494|19482|19493|19481|4
1739385610000|2025-02-12 18:40:10|19494.3|19482.3|19495.2|19483.2|19495.2|19483.2|19494.3|19482.3|2
1739385620000|2025-02-12 18:40:20|19494.9|19482.9|19494.9|19482.9|19494.9|19482.9|19494.9|19482.9|1
1739385630000|2025-02-12 18:40:30|19495.2|19483.2|19494.3|19482.3|19495.2|19483.2|19493|19481|4
1739385640000|2025-02-12 18:40:40|19494|19482|19494|19482|19495.2|19483.2|19493|19481|2
1739385650000|2025-02-12 18:40:50|19493|19481|19494|19482|19494|19482|19493|19481|1
1739385660000|2025-02-12 18:41:00|19493|19481|19493|19481|19493|19481|19493|19481|0
1739385670000|2025-02-12 18:41:10|19491.1|19479.1|19490.5|19478.5|19491.1|19479.1|19490.5|19478.5|0
1739385690000|2025-02-12 18:41:30|19490.2|19478.2|19487.1|19475.1|19490.2|19478.2|19486.8|19474.8|2
1739385700000|2025-02-12 18:41:40|19486.8|19474.8|19489|19477|19489.9|19477.9|19486.8|19474.8|3
1739385710000|2025-02-12 18:41:50|19489.3|19477.3|19490.2|19478.2|19490.2|19478.2|19489.3|19477.3|0
1739385720000|2025-02-12 18:42:00|19490.5|19478.5|19490.2|19478.2|19490.5|19478.5|19490.2|19478.2|2
1739385730000|2025-02-12 18:42:10|19489.9|19477.9|19486.8|19474.8|19490.2|19478.2|19486.8|19474.8|8
1739385740000|2025-02-12 18:42:20|19487.7|19475.7|19484.9|19472.9|19487.7|19475.7|19484.9|19472.9|9
1739385750000|2025-02-12 18:42:30|19484.6|19472.6|19484.9|19472.9|19485.8|19473.8|19484.6|19472.6|0
1739385760000|2025-02-12 18:42:40|19485.8|19473.8|19485.8|19473.8|19485.8|19473.8|19485.8|19473.8|0
1739385770000|2025-02-12 18:42:50|19487.1|19475.1|19487.1|19475.1|19487.1|19475.1|19487.1|19475.1|3
1739385780000|2025-02-12 18:43:00|19488|19476|19488.3|19476.3|19488.3|19476.3|19488|19476|2
1739385790000|2025-02-12 18:43:10|||||||||1
1739385800000|2025-02-12 18:43:20|19488.6|19476.6|19490.5|19478.5|19490.5|19478.5|19488.6|19476.6|1
1739385810000|2025-02-12 18:43:30|19488.3|19476.3|19486.1|19474.1|19488.3|19476.3|19486.1|19474.1|6
1739385830000|2025-02-12 18:43:50|19485.8|19473.8|19486.7|19474.7|19486.7|19474.7|19485.8|19473.8|28
1739385840000|2025-02-12 18:44:00|19487.7|19475.7|19488|19476|19488|19476|19487.7|19475.7|2
1739385850000|2025-02-12 18:44:10|19488.3|19476.3|19489.2|19477.2|19489.2|19477.2|19488.3|19476.3|1
1739385860000|2025-02-12 18:44:20|19488|19476|19490.5|19478.5|19490.5|19478.5|19488|19476|3
1739385890000|2025-02-12 18:44:50|19492.7|19480.7|19491.7|19479.7|19492.7|19480.7|19491.7|19479.7|3
1739385900000|2025-02-12 18:45:00|19492.7|19480.7|19491.7|19479.7|19494.9|19482.9|19490.5|19478.5|8
1739385910000|2025-02-12 18:45:10|19490.5|19478.5|19490.5|19478.5|19490.5|19478.5|19490.5|19478.5|1
1739385920000|2025-02-12 18:45:20|19490.2|19478.2|19491.7|19479.7|19492.7|19480.7|19490.2|19478.2|13
1739385930000|2025-02-12 18:45:30|||||||||2
1739385940000|2025-02-12 18:45:40|19490.5|19478.5|19490.5|19478.5|19490.5|19478.5|19490.5|19478.5|0
1739385950000|2025-02-12 18:45:50|||||||||1
1739385970000|2025-02-12 18:46:10|||||||||2
1739385980000|2025-02-12 18:46:20|19485.5|19473.5|19485.5|19473.5|19485.5|19473.5|19485.5|19473.5|7
1739385990000|2025-02-12 18:46:30|19486.4|19474.4|19483|19471|19486.4|19474.4|19483|19471|1
1739386020000|2025-02-12 18:47:00|||||||||1
1739386030000|2025-02-12 18:47:10|19484.6|19472.6|19488.3|19476.3|19488.3|19476.3|19484.6|19472.6|55
1739386040000|2025-02-12 18:47:20|19489.9|19477.9|19492.1|19480.1|19492.1|19480.1|19489.9|19477.9|2
1739386050000|2025-02-12 18:47:30|19492.4|19480.4|19493.3|19481.3|19493.3|19481.3|19492.4|19480.4|6
1739386060000|2025-02-12 18:47:40|19492.4|19480.4|19490.8|19478.8|19492.4|19480.4|19490.8|19478.8|3
1739386070000|2025-02-12 18:47:50|19488.6|19476.6|19489.9|19477.9|19489.9|19477.9|19488.6|19476.6|4
1739386080000|2025-02-12 18:48:00|19491.1|19479.1|19492.4|19480.4|19492.4|19480.4|19491.1|19479.1|3
1739386090000|2025-02-12 18:48:10|19493.6|19481.6|19491.1|19479.1|19493.6|19481.6|19491.1|19479.1|1
1739386100000|2025-02-12 18:48:20|19490.2|19478.2|19492.4|19480.4|19492.4|19480.4|19489.9|19477.9|1
1739386110000|2025-02-12 18:48:30|19492.1|19480.1|19488.6|19476.6|19492.1|19480.1|19488.6|19476.6|19
1739386120000|2025-02-12 18:48:40|19487.4|19475.4|19487.4|19475.4|19487.4|19475.4|19487.4|19475.4|0
1739386130000|2025-02-12 18:48:50|19488.6|19476.6|19489.9|19477.9|19489.9|19477.9|19488.6|19476.6|2
1739386140000|2025-02-12 18:49:00|19488.6|19476.6|19488.6|19476.6|19489.9|19477.9|19488.6|19476.6|2
1739386150000|2025-02-12 18:49:10|19487.7|19475.7|19489.6|19477.6|19489.6|19477.6|19487.4|19475.4|9
1739386160000|2025-02-12 18:49:20|19489.9|19477.9|19491.1|19479.1|19491.1|19479.1|19489.6|19477.6|6
1739386170000|2025-02-12 18:49:30|19489.6|19477.6|19491.1|19479.1|19491.1|19479.1|19489.6|19477.6|3
1739386180000|2025-02-12 18:49:40|19489.9|19477.9|19487.4|19475.4|19491.1|19479.1|19487.1|19475.1|2
1739386190000|2025-02-12 18:49:50|||||||||3
1739386200000|2025-02-12 18:50:00|19486.1|19474.1|19478.6|19466.6|19486.1|19474.1|19477.1|19465.1|23
1739386210000|2025-02-12 18:50:10|19479.6|19467.6|19482.1|19470.1|19482.1|19470.1|19478.6|19466.6|7
1739386220000|2025-02-12 18:50:20|19483.3|19471.3|19483|19471|19484.6|19472.6|19482.1|19470.1|5
1739386230000|2025-02-12 18:50:30|19482.1|19470.1|19482.4|19470.4|19483.3|19471.3|19482.1|19470.1|30
1739386240000|2025-02-12 18:50:40|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|19481.4|19469.4|8
1739386250000|2025-02-12 18:50:50|19481.1|19469.1|19479.5|19467.5|19481.1|19469.1|19478.3|19466.3|7
1739386260000|2025-02-12 18:51:00|19481.1|19469.1|19484.5|19472.5|19484.5|19472.5|19481.1|19469.1|7
1739386270000|2025-02-12 18:51:10|19482.4|19470.4|19483.3|19471.3|19483.3|19471.3|19482.4|19470.4|3
1739386280000|2025-02-12 18:51:20|19483.6|19471.6|19485.8|19473.8|19485.8|19473.8|19483.6|19471.6|2
1739386290000|2025-02-12 18:51:30|19486.1|19474.1|19484.8|19472.8|19486.1|19474.1|19484.8|19472.8|0
1739386300000|2025-02-12 18:51:40|19484.5|19472.5|19482|19470|19484.8|19472.8|19481.1|19469.1|8
1739386310000|2025-02-12 18:51:50|19481.1|19469.1|19479.8|19467.8|19481.1|19469.1|19479.8|19467.8|16
1739386320000|2025-02-12 18:52:00|19480.2|19468.2|19478.9|19466.9|19480.2|19468.2|19478.9|19466.9|3
1739386330000|2025-02-12 18:52:10|19480.1|19468.1|19478.9|19466.9|19480.1|19468.1|19478.9|19466.9|3
1739386340000|2025-02-12 18:52:20|19479.2|19467.2|19480.1|19468.1|19480.1|19468.1|19479.2|19467.2|7
1739386350000|2025-02-12 18:52:30|19479.2|19467.2|19480.1|19468.1|19480.1|19468.1|19479.2|19467.2|1
1739386360000|2025-02-12 18:52:40|||||||||1
1739386370000|2025-02-12 18:52:50|19479.2|19467.2|19480.1|19468.1|19480.1|19468.1|19479.2|19467.2|2
1739386380000|2025-02-12 18:53:00|19480.4|19468.4|19482.3|19470.3|19482.3|19470.3|19480.4|19468.4|9
1739386390000|2025-02-12 18:53:10|19480.4|19468.4|19478.9|19466.9|19481.4|19469.4|19478.9|19466.9|3
1739386400000|2025-02-12 18:53:20|19479.8|19467.8|19478.9|19466.9|19479.8|19467.8|19478.9|19466.9|4
1739386410000|2025-02-12 18:53:30|19479.8|19467.8|19480.1|19468.1|19480.4|19468.4|19479.8|19467.8|26
1739386420000|2025-02-12 18:53:40|19479.2|19467.2|19478.9|19466.9|19480.1|19468.1|19477.6|19465.6|1
1739386430000|2025-02-12 18:53:50|19479.8|19467.8|19480.4|19468.4|19480.4|19468.4|19479.8|19467.8|2
1739386440000|2025-02-12 18:54:00|||||||||1
1739386450000|2025-02-12 18:54:10|19480.1|19468.1|19479.2|19467.2|19482.3|19470.3|19479.2|19467.2|10
1739386460000|2025-02-12 18:54:20|19480.1|19468.1|19480.1|19468.1|19480.4|19468.4|19480.1|19468.1|12
1739386470000|2025-02-12 18:54:30|19479.2|19467.2|19480.4|19468.4|19480.4|19468.4|19479.2|19467.2|3
1739386480000|2025-02-12 18:54:40|||||||||5
1739386490000|2025-02-12 18:54:50|19480.1|19468.1|19480.4|19468.4|19480.4|19468.4|19479.2|19467.2|7
1739386500000|2025-02-12 18:55:00|19481.7|19469.7|19480.1|19468.1|19481.7|19469.7|19480.1|19468.1|14
1739386510000|2025-02-12 18:55:10|19475.1|19463.1|19472.6|19460.6|19475.1|19463.1|19471.7|19459.7|13
1739386520000|2025-02-12 18:55:20|19472.9|19460.9|19472.6|19460.6|19472.9|19460.9|19472.6|19460.6|9
1739386530000|2025-02-12 18:55:30|19471.7|19459.7|19470.4|19458.4|19471.7|19459.7|19470.4|19458.4|4
1739386540000|2025-02-12 18:55:40|19470.1|19458.1|19475.1|19463.1|19475.1|19463.1|19470.1|19458.1|16
1739386550000|2025-02-12 18:55:50|19475.4|19463.4|19475.1|19463.1|19475.4|19463.4|19475.1|19463.1|3
1739386560000|2025-02-12 18:56:00|19475.4|19463.4|19478.6|19466.6|19478.6|19466.6|19473.9|19461.9|33
1739386570000|2025-02-12 18:56:10|19479.8|19467.8|19478.6|19466.6|19479.8|19467.8|19478.6|19466.6|1
1739386580000|2025-02-12 18:56:20|19479.5|19467.5|19479.8|19467.8|19479.8|19467.8|19477.6|19465.6|7
1739386590000|2025-02-12 18:56:30|19480.1|19468.1|19480.1|19468.1|19480.1|19468.1|19480.1|19468.1|0
1739386600000|2025-02-12 18:56:40|19479.8|19467.8|19475.4|19463.4|19479.8|19467.8|19475.4|19463.4|7
1739386610000|2025-02-12 18:56:50|19475.1|19463.1|19474.2|19462.2|19475.4|19463.4|19474.2|19462.2|16
1739386620000|2025-02-12 18:57:00|19475.4|19463.4|19475.4|19463.4|19475.4|19463.4|19475.4|19463.4|18
1739386630000|2025-02-12 18:57:10|19476.7|19464.7|19477.6|19465.6|19477.6|19465.6|19476.7|19464.7|7
1739386640000|2025-02-12 18:57:20|19476.7|19464.7|19475.4|19463.4|19477.6|19465.6|19474.2|19462.2|10
1739386650000|2025-02-12 18:57:30|19477.9|19465.9|19480.1|19468.1|19480.4|19468.4|19477.9|19465.9|11
1739386660000|2025-02-12 18:57:40|19480.4|19468.4|19479.2|19467.2|19481.4|19469.4|19479.2|19467.2|8
1739386670000|2025-02-12 18:57:50|19478.9|19466.9|19477.6|19465.6|19478.9|19466.9|19477.6|19465.6|2
1739386680000|2025-02-12 18:58:00|19477.9|19465.9|19484.8|19472.8|19487|19475|19477.9|19465.9|26
1739386690000|2025-02-12 18:58:10|19485.1|19473.1|19487.3|19475.3|19487.6|19475.6|19485.1|19473.1|13
1739386700000|2025-02-12 18:58:20|19486.4|19474.4|19485.1|19473.1|19487.3|19475.3|19485.1|19473.1|6
1739386710000|2025-02-12 18:58:30|19482.3|19470.3|19481.4|19469.4|19482.3|19470.3|19481.4|19469.4|5
1739386720000|2025-02-12 18:58:40|19482.3|19470.3|19482.3|19470.3|19482.3|19470.3|19481.4|19469.4|4
1739386730000|2025-02-12 18:58:50|19482.9|19470.9|19484.8|19472.8|19484.8|19472.8|19482.9|19470.9|7
1739386740000|2025-02-12 18:59:00|19482.9|19470.9|19481.4|19469.4|19482.9|19470.9|19481.4|19469.4|16
1739386750000|2025-02-12 18:59:10|19479.8|19467.8|19479.8|19467.8|19479.8|19467.8|19479.8|19467.8|9
1739386760000|2025-02-12 18:59:20|19480.4|19468.4|19475.4|19463.4|19481.4|19469.4|19475.1|19463.1|27
1739386770000|2025-02-12 18:59:30|19477.9|19465.9|19471.7|19459.7|19477.9|19465.9|19471.1|19459.1|128
1739386780000|2025-02-12 18:59:40|19473.6|19461.6|19473.6|19461.6|19476.1|19464.1|19471.7|19459.7|95
1739386790000|2025-02-12 18:59:50|19474.2|19462.2|19473.6|19461.6|19474.2|19462.2|19471.1|19459.1|120
1739386800000|2025-02-12 19:00:00|19473.3|19461.3|19471.1|19459.1|19473.6|19461.6|19469.8|19457.8|63
1739386810000|2025-02-12 19:00:10|19468.9|19456.9|19468.6|19456.6|19468.9|19456.9|19468|19456|27
1739386820000|2025-02-12 19:00:20|19469.2|19457.2|19469.2|19457.2|19469.2|19457.2|19468.6|19456.6|26
1739386830000|2025-02-12 19:00:30|19468.9|19456.9|19473.9|19461.9|19474.2|19462.2|19468.9|19456.9|54
1739386840000|2025-02-12 19:00:40|19474.2|19462.2|19473.9|19461.9|19474.2|19462.2|19472.9|19460.9|8
1739386850000|2025-02-12 19:00:50|19472.6|19460.6|19462.9|19450.9|19472.6|19460.6|19462.6|19450.6|32
1739386860000|2025-02-12 19:01:00|19462.6|19450.6|19463.6|19451.6|19463.6|19451.6|19461.7|19449.7|3
1739386870000|2025-02-12 19:01:10|19464.2|19452.2|19467.6|19455.6|19467.6|19455.6|19464.2|19452.2|14
1739386880000|2025-02-12 19:01:20|19466.7|19454.7|19467.9|19455.9|19467.9|19455.9|19466.7|19454.7|15
1739386890000|2025-02-12 19:01:30|19468.9|19456.9|19468.9|19456.9|19468.9|19456.9|19468.9|19456.9|0
1739386900000|2025-02-12 19:01:40|19467.9|19455.9|19466.4|19454.4|19468.9|19456.9|19466.1|19454.1|1
1739386910000|2025-02-12 19:01:50|19463.9|19451.9|19461.7|19449.7|19464.2|19452.2|19461.7|19449.7|10
1739386920000|2025-02-12 19:02:00|19457.3|19445.3|19458.6|19446.6|19459.8|19447.8|19457.3|19445.3|7
1739386930000|2025-02-12 19:02:10|19458.9|19446.9|19456.4|19444.4|19458.9|19446.9|19456.1|19444.1|4
1739386940000|2025-02-12 19:02:20|19457.3|19445.3|19457.3|19445.3|19457.3|19445.3|19457.3|19445.3|2
1739386950000|2025-02-12 19:02:30|19458.9|19446.9|19462.3|19450.3|19462.3|19450.3|19458.9|19446.9|17
1739386960000|2025-02-12 19:02:40|19462.6|19450.6|19461.1|19449.1|19462.6|19450.6|19461.1|19449.1|1
1739386970000|2025-02-12 19:02:50|19461.4|19449.4|19456.4|19444.4|19461.4|19449.4|19456.4|19444.4|16
1739386980000|2025-02-12 19:03:00|19456.7|19444.7|19457.3|19445.3|19458.6|19446.6|19456.4|19444.4|2
1739386990000|2025-02-12 19:03:10|19457.6|19445.6|19457.6|19445.6|19457.6|19445.6|19457.6|19445.6|0
1739387000000|2025-02-12 19:03:20|19458.6|19446.6|19458.9|19446.9|19458.9|19446.9|19457.6|19445.6|2
1739387010000|2025-02-12 19:03:30|||||||||2
1739387020000|2025-02-12 19:03:40|19458.6|19446.6|19459.2|19447.2|19459.2|19447.2|19458.6|19446.6|35
1739387030000|2025-02-12 19:03:50|19462.6|19450.6|19461.7|19449.7|19462.6|19450.6|19461.4|19449.4|4
1739387040000|2025-02-12 19:04:00|19462.6|19450.6|19461.4|19449.4|19463.9|19451.9|19461.4|19449.4|2
1739387050000|2025-02-12 19:04:10|19462.3|19450.3|19457.6|19445.6|19462.3|19450.3|19456.4|19444.4|16
1739387060000|2025-02-12 19:04:20|19456.7|19444.7|19455.4|19443.4|19458.2|19446.2|19455.4|19443.4|19
1739387070000|2025-02-12 19:04:30|19456|19444|19459.2|19447.2|19459.2|19447.2|19455.7|19443.7|3
1739387080000|2025-02-12 19:04:40|19459.5|19447.5|19459.5|19447.5|19460.4|19448.4|19459.5|19447.5|1
1739387090000|2025-02-12 19:04:50|19459.2|19447.2|19462.9|19450.9|19464.2|19452.2|19459.2|19447.2|28
1739457000000|2025-02-13 14:30:00|19465.8|19453.8|19455.2|19443.2|19474.3|19462.3|19455.2|19443.2|81
1739457010000|2025-02-13 14:30:10|19450.2|19438.2|19448.4|19436.4|19453.4|19441.4|19448.4|19436.4|39
1739457020000|2025-02-13 14:30:20|19449.3|19437.3|19456.8|19444.8|19463.4|19451.4|19449|19437|29
1739457030000|2025-02-13 14:30:30|19455.9|19443.9|19450.3|19438.3|19461.2|19449.2|19447.8|19435.8|57
1739457040000|2025-02-13 14:30:40|19450.6|19438.6|19447.8|19435.8|19450.6|19438.6|19447.8|19435.8|20
1739457050000|2025-02-13 14:30:50|19445.9|19433.9|19430.9|19418.9|19445.9|19433.9|19429.3|19417.3|114
1739457060000|2025-02-13 14:31:00|19437.1|19425.1|19458.7|19446.7|19459|19447|19437.1|19425.1|61
1739457070000|2025-02-13 14:31:10|19458.4|19446.4|19456.5|19444.5|19462.1|19450.1|19456.2|19444.2|20
1739457080000|2025-02-13 14:31:20|19454.9|19442.9|19447.7|19435.7|19459.3|19447.3|19447.7|19435.7|9
1739457090000|2025-02-13 14:31:30|19449.3|19437.3|19451.8|19439.8|19452.1|19440.1|19449.3|19437.3|11
1739457100000|2025-02-13 14:31:40|19456.8|19444.8|19451.8|19439.8|19456.8|19444.8|19451.5|19439.5|30
1739457110000|2025-02-13 14:31:50|19451.5|19439.5|19450.2|19438.2|19451.5|19439.5|19449.6|19437.6|6
1739457120000|2025-02-13 14:32:00|19451.2|19439.2|19457.1|19445.1|19463|19451|19451.2|19439.2|19
1739457130000|2025-02-13 14:32:10|19460.8|19448.8|19456.4|19444.4|19462.1|19450.1|19456.4|19444.4|65
1739457140000|2025-02-13 14:32:20|19456.8|19444.8|19455.8|19443.8|19458|19446|19455.8|19443.8|4
1739457150000|2025-02-13 14:32:30|19456.5|19444.5|19456.1|19444.1|19457.1|19445.1|19454.3|19442.3|25
1739457160000|2025-02-13 14:32:40|19455.2|19443.2|19456.4|19444.4|19456.4|19444.4|19455.2|19443.2|0
1739457170000|2025-02-13 14:32:50|19455.2|19443.2|19446.1|19434.1|19455.2|19443.2|19446.1|19434.1|27
1739457180000|2025-02-13 14:33:00|19439.5|19427.5|19438.9|19426.9|19440.8|19428.8|19438.9|19426.9|15
1739457190000|2025-02-13 14:33:10|19440.8|19428.8|19440.8|19428.8|19441.1|19429.1|19439.5|19427.5|5
1739457200000|2025-02-13 14:33:20|19440.5|19428.5|19441.7|19429.7|19442|19430|19433.9|19421.9|28
1739457210000|2025-02-13 14:33:30|19444.2|19432.2|19442|19430|19444.9|19432.9|19441.7|19429.7|21
1739457220000|2025-02-13 14:33:40|19444.2|19432.2|19443|19431|19444.5|19432.5|19443|19431|5
1739457230000|2025-02-13 14:33:50|19442|19430|19441.7|19429.7|19443|19431|19439.5|19427.5|31
1739457240000|2025-02-13 14:34:00|19439.2|19427.2|19451.4|19439.4|19451.7|19439.7|19439.2|19427.2|35
1739457250000|2025-02-13 14:34:10|19456.4|19444.4|19459.2|19447.2|19459.8|19447.8|19455.5|19443.5|20
1739457260000|2025-02-13 14:34:20|19458.9|19446.9|19458.9|19446.9|19461.4|19449.4|19458.9|19446.9|3
1739457270000|2025-02-13 14:34:30|19459.2|19447.2|19465.8|19453.8|19468.3|19456.3|19459.2|19447.2|17
1739457280000|2025-02-13 14:34:40|19466.1|19454.1|19461.1|19449.1|19466.1|19454.1|19461.1|19449.1|14
1739457290000|2025-02-13 14:34:50|19463.6|19451.6|19466.7|19454.7|19473.6|19461.6|19463.6|19451.6|35
1739457300000|2025-02-13 14:35:00|19467.6|19455.6|19469.2|19457.2|19469.2|19457.2|19466.7|19454.7|4
1739457310000|2025-02-13 14:35:10|19472.6|19460.6|19472|19460|19474.2|19462.2|19470.8|19458.8|21
1739457320000|2025-02-13 14:35:20|19473.9|19461.9|19476.4|19464.4|19476.4|19464.4|19471.7|19459.7|22
1739457330000|2025-02-13 14:35:30|19475.1|19463.1|19471.7|19459.7|19476.4|19464.4|19471.7|19459.7|9
1739457340000|2025-02-13 14:35:40|19470.8|19458.8|19472.6|19460.6|19476.1|19464.1|19470.8|19458.8|42
1739457350000|2025-02-13 14:35:50|19472|19460|19467.6|19455.6|19472|19460|19467.6|19455.6|11
1739457360000|2025-02-13 14:36:00|19467|19455|19459.8|19447.8|19467|19455|19459.2|19447.2|14
1739457370000|2025-02-13 14:36:10|19464.2|19452.2|19469.2|19457.2|19470.8|19458.8|19464.2|19452.2|19
1739457380000|2025-02-13 14:36:20|19468.9|19456.9|19471.7|19459.7|19471.7|19459.7|19468.9|19456.9|2
1739457390000|2025-02-13 14:36:30|19470.7|19458.7|19466.1|19454.1|19470.7|19458.7|19466.1|19454.1|7
1739457400000|2025-02-13 14:36:40|19465.7|19453.7|19462.6|19450.6|19466.4|19454.4|19462.6|19450.6|19
1739457410000|2025-02-13 14:36:50|19462|19450|19463.6|19451.6|19463.6|19451.6|19461.1|19449.1|6
1739457420000|2025-02-13 14:37:00|19467.6|19455.6|19472.6|19460.6|19473.9|19461.9|19467.6|19455.6|14
1739457430000|2025-02-13 14:37:10|19473.6|19461.6|19472.6|19460.6|19473.6|19461.6|19469.5|19457.5|14
1739457440000|2025-02-13 14:37:20|19470.8|19458.8|19464.5|19452.5|19470.8|19458.8|19464.5|19452.5|8
1739457450000|2025-02-13 14:37:30|19463.6|19451.6|19460.1|19448.1|19464.2|19452.2|19460.1|19448.1|6
1739457460000|2025-02-13 14:37:40|19461.4|19449.4|19459.2|19447.2|19461.4|19449.4|19459.2|19447.2|1
1739457470000|2025-02-13 14:37:50|19458.9|19446.9|19455.1|19443.1|19462.3|19450.3|19454.8|19442.8|13
1739457480000|2025-02-13 14:38:00|19454.5|19442.5|19447.6|19435.6|19455.1|19443.1|19447.6|19435.6|9
1739457490000|2025-02-13 14:38:10|19446.4|19434.4|19444.2|19432.2|19446.7|19434.7|19443.3|19426.7|64
1739457500000|2025-02-13 14:38:20|19445.5|19433.5|19449.2|19437.2|19449.5|19437.5|19445.5|19433.5|27
1739457510000|2025-02-13 14:38:30|19450.1|19438.1|19446.7|19434.7|19450.1|19438.1|19446.7|19434.7|6
1739457520000|2025-02-13 14:38:40|19445.8|19433.8|19444.2|19432.2|19445.8|19433.8|19444.2|19432.2|8
1739457530000|2025-02-13 14:38:50|19443.6|19431.6|19442.6|19430.6|19443.6|19431.6|19440.4|19428.4|18
1739457540000|2025-02-13 14:39:00|19442.3|19430.3|19437.6|19425.6|19442.3|19430.3|19437.6|19425.6|12
1739457550000|2025-02-13 14:39:10|19436.4|19424.4|19437.6|19425.6|19437.9|19425.9|19436.4|19424.4|3
1739457560000|2025-02-13 14:39:20|19438.6|19426.6|19437.3|19425.3|19438.9|19426.9|19437.3|19425.3|16
1739457570000|2025-02-13 14:39:30|19436.4|19424.4|19443.2|19431.2|19443.2|19431.2|19433.2|19421.2|19
1739457580000|2025-02-13 14:39:40|19443.5|19431.5|19442.3|19430.3|19444.5|19432.5|19442.3|19430.3|6
1739457590000|2025-02-13 14:39:50|19436.3|19424.3|19429.5|19417.5|19437.9|19425.9|19429.2|19417.2|20
1739457600000|2025-02-13 14:40:00|19430.4|19418.4|19429.5|19417.5|19430.7|19418.7|19427.3|19415.3|7
1739457610000|2025-02-13 14:40:10|19428.6|19416.6|19427|19415|19429.5|19417.5|19425.7|19413.7|9
1739457620000|2025-02-13 14:40:20|19427.9|19415.9|19430.1|19418.1|19430.1|19418.1|19421.1|19409.1|88
1739457630000|2025-02-13 14:40:30|19427.9|19415.9|19434.8|19422.8|19436.3|19424.3|19427.3|19415.3|28
1739457640000|2025-02-13 14:40:40|19436|19424|19432.9|19420.9|19436.3|19424.3|19432.9|19420.9|11
1739457650000|2025-02-13 14:40:50|19432|19420|19431|19419|19433.5|19421.5|19427.3|19415.3|37
1739457660000|2025-02-13 14:41:00|19431.7|19419.7|19427.6|19415.6|19431.7|19419.7|19425.4|19413.4|13
1739457670000|2025-02-13 14:41:10|19429.5|19417.5|19426.3|19414.3|19429.5|19417.5|19426.3|19414.3|8
1739457680000|2025-02-13 14:41:20|19425.4|19413.4|19429.2|19417.2|19429.2|19417.2|19424.5|19412.5|7
1739457690000|2025-02-13 14:41:30|19430.4|19418.4|19426.3|19414.3|19433.5|19421.5|19426.3|19414.3|17
1739457700000|2025-02-13 14:41:40|19425.1|19413.1|19423.8|19411.8|19425.1|19413.1|19423.8|19411.8|1
1739457710000|2025-02-13 14:41:50|19423.5|19411.5|19422.6|19410.6|19423.5|19411.5|19422.3|19410.3|6
1739457720000|2025-02-13 14:42:00|19425.4|19413.4|19424.5|19412.5|19425.4|19413.4|19417.6|19405.6|68
1739457730000|2025-02-13 14:42:10|19423.5|19411.5|19408.5|19396.5|19425.4|19413.4|19408.5|19396.5|25
1739457740000|2025-02-13 14:42:20|19408.2|19396.2|19414.5|19402.5|19415.4|19403.4|19407.6|19395.6|10
1739457750000|2025-02-13 14:42:30|19415.4|19403.4|19415.4|19403.4|19419.5|19407.5|19415.4|19403.4|11
1739457760000|2025-02-13 14:42:40|19416.3|19404.3|19419.8|19407.8|19419.8|19407.8|19414.8|19402.8|9
1739457770000|2025-02-13 14:42:50|19419.4|19407.4|19422.9|19410.9|19423.8|19411.8|19418.2|19406.2|5
1739457780000|2025-02-13 14:43:00|19423.8|19411.8|19420.7|19408.7|19423.8|19411.8|19418.8|19406.8|3
1739457790000|2025-02-13 14:43:10|19419.8|19407.8|19418.8|19406.8|19419.8|19407.8|19417.3|19405.3|6
1739457800000|2025-02-13 14:43:20|19419.1|19407.1|19422.6|19410.6|19422.6|19410.6|19418.8|19406.8|11
1739457810000|2025-02-13 14:43:30|19423.8|19411.8|19426.3|19414.3|19426.3|19414.3|19423.8|19411.8|8
1739457820000|2025-02-13 14:43:40|19428.8|19416.8|19421.3|19409.3|19428.8|19416.8|19421.3|19409.3|8
1739457830000|2025-02-13 14:43:50|19422.3|19410.3|19415.1|19403.1|19422.9|19410.9|19411.3|19399.3|23
1739457840000|2025-02-13 14:44:00|19414.8|19402.8|19404.5|19392.5|19414.8|19402.8|19404.5|19392.5|31
1739457850000|2025-02-13 14:44:10|19405.4|19393.4|19397|19385|19405.4|19393.4|19396.4|19384.4|48
1739457860000|2025-02-13 14:44:20|19398.2|19386.2|19403.5|19391.5|19403.5|19391.5|19398.2|19386.2|14
1739457870000|2025-02-13 14:44:30|19404.2|19392.2|19402.9|19390.9|19409.5|19397.5|19402|19390|8
1739457880000|2025-02-13 14:44:40|19403.8|19391.8|19401.6|19389.6|19403.8|19391.8|19401.3|19389.3|0
1739457890000|2025-02-13 14:44:50|19402.6|19390.6|19400.7|19388.7|19402.6|19390.6|19400.7|19388.7|1
1739457900000|2025-02-13 14:45:00|19399.5|19387.5|19397.6|19385.6|19400.4|19388.4|19394.8|19382.8|16
1739457910000|2025-02-13 14:45:10|19396.7|19384.7|19395.7|19383.7|19398.8|19386.8|19395.1|19383.1|28
1739457920000|2025-02-13 14:45:20|19396.7|19384.7|19410.1|19398.1|19413.3|19401.3|19396.7|19384.7|29
1739457930000|2025-02-13 14:45:30|19408.9|19396.9|19407.9|19395.9|19410.1|19398.1|19405.4|19393.4|14
1739457940000|2025-02-13 14:45:40|19408.3|19396.3|19407.9|19395.9|19408.3|19396.3|19407.9|19395.9|4
1739457950000|2025-02-13 14:45:50|19406.4|19394.4|19407.3|19395.3|19407.3|19395.3|19405.1|19393.1|9
1739457960000|2025-02-13 14:46:00|19402.9|19390.9|19399.5|19387.5|19403.9|19391.9|19399.5|19387.5|36
1739457970000|2025-02-13 14:46:10|19399.2|19387.2|19399.2|19387.2|19400.8|19388.8|19397|19385|17
1739457980000|2025-02-13 14:46:20|19399.5|19387.5|19399.5|19387.5|19400.8|19388.8|19399.5|19387.5|10
1739457990000|2025-02-13 14:46:30|19402|19390|19402|19390|19402|19390|19402|19390|1
1739458000000|2025-02-13 14:46:40|19402.9|19390.9|19402.6|19390.6|19403.6|19391.6|19402.6|19390.6|17
1739458010000|2025-02-13 14:46:50|19404.2|19392.2|19410.8|19398.8|19410.8|19398.8|19404.2|19392.2|6
1739458020000|2025-02-13 14:47:00|19410.4|19398.4|19410.8|19398.8|19410.8|19398.8|19407|19395|9
1739458030000|2025-02-13 14:47:10|19413.3|19401.3|19415.4|19403.4|19415.8|19403.8|19413.3|19401.3|12
1739458040000|2025-02-13 14:47:20|19415.8|19403.8|19410.8|19398.8|19415.8|19403.8|19410.8|19398.8|6
1739458050000|2025-02-13 14:47:30|19410.4|19398.4|19412.9|19400.9|19413.3|19401.3|19410.4|19398.4|4
1739458060000|2025-02-13 14:47:40|19413.3|19401.3|19415.4|19403.4|19415.4|19403.4|19412.9|19400.9|14
1739458070000|2025-02-13 14:47:50|19416.4|19404.4|19417.6|19405.6|19417.6|19405.6|19415.4|19403.4|8
1739458080000|2025-02-13 14:48:00|19418.3|19406.3|19422.9|19410.9|19422.9|19410.9|19418.3|19406.3|8
1739458090000|2025-02-13 14:48:10|19422|19410|19423.3|19411.3|19423.6|19411.6|19420.4|19408.4|6
1739458100000|2025-02-13 14:48:20|19424.2|19412.2|19427|19415|19427|19415|19422.9|19410.9|4
1739458110000|2025-02-13 14:48:30|19427.9|19415.9|19427.9|19415.9|19430.4|19418.4|19427.9|19415.9|17
1739458120000|2025-02-13 14:48:40|19428.2|19416.2|19425.4|19413.4|19428.2|19416.2|19425.4|19413.4|10
1739458130000|2025-02-13 14:48:50|19425.7|19413.7|19424.5|19412.5|19426.7|19414.7|19424.5|19412.5|9
1739458140000|2025-02-13 14:49:00|19424.2|19412.2|19429.5|19417.5|19431.1|19419.1|19424.2|19412.2|7
1739458150000|2025-02-13 14:49:10|19427.6|19415.6|19427|19415|19427.6|19415.6|19426.1|19414.1|1
1739458160000|2025-02-13 14:49:20|19422.3|19410.3|19418.6|19406.6|19423.6|19411.6|19418.6|19406.6|17
1739458170000|2025-02-13 14:49:30|19415.5|19403.5|19428.2|19416.2|19428.6|19416.6|19415.5|19403.5|58
1739458180000|2025-02-13 14:49:40|19430.7|19418.7|19441.1|19429.1|19441.1|19429.1|19430.7|19418.7|21
1739458190000|2025-02-13 14:49:50|19439.5|19427.5|19437|19425|19439.8|19427.8|19436.1|19424.1|7
1739458200000|2025-02-13 14:50:00|19436.4|19424.4|19443.2|19431.2|19443.2|19431.2|19436.4|19424.4|26
1739458210000|2025-02-13 14:50:10|19445.7|19433.7|19447|19435|19449.2|19437.2|19445.7|19433.7|10
1739458220000|2025-02-13 14:50:20|19444.5|19432.5|19445.1|19433.1|19445.1|19433.1|19441.1|19429.1|7
1739458230000|2025-02-13 14:50:30|19444.5|19432.5|19444.8|19432.8|19447.3|19435.3|19443.6|19431.6|7
1739458240000|2025-02-13 14:50:40|19446.1|19434.1|19459.5|19447.5|19462|19450|19446.1|19434.1|42
1739458250000|2025-02-13 14:50:50|19460.1|19448.1|19462|19450|19462.3|19450.3|19459.5|19447.5|16
1739458260000|2025-02-13 14:51:00|19462.3|19450.3|19467.6|19455.6|19467.6|19455.6|19462|19450|17
1739458270000|2025-02-13 14:51:10|19466.7|19454.7|19459.5|19447.5|19467.6|19455.6|19459.5|19447.5|13
1739458280000|2025-02-13 14:51:20|19458.6|19446.6|19459.5|19447.5|19462.9|19450.9|19458.2|19446.2|15
1739458290000|2025-02-13 14:51:30|19460.4|19448.4|19464.5|19452.5|19464.8|19452.8|19460.4|19448.4|9
1739458300000|2025-02-13 14:51:40|19464.2|19452.2|19471.3|19459.3|19471.7|19459.7|19463.2|19451.2|12
1739458310000|2025-02-13 14:51:50|19471.7|19459.7|19471.3|19459.3|19472.9|19460.9|19470.4|19458.4|4
1739458320000|2025-02-13 14:52:00|19473.5|19461.5|19467.9|19455.9|19473.5|19461.5|19467.6|19455.6|9
1739458330000|2025-02-13 14:52:10|19466.3|19454.3|19467.9|19455.9|19467.9|19455.9|19466.3|19454.3|10
1739458340000|2025-02-13 14:52:20|19467.6|19455.6|19473.8|19461.8|19473.8|19461.8|19467.6|19455.6|10
1739458350000|2025-02-13 14:52:30|19475.4|19463.4|19479.5|19467.5|19479.5|19467.5|19472.9|19460.9|19
1739458360000|2025-02-13 14:52:40|19479.8|19467.8|19487.6|19475.6|19487.6|19475.6|19477.9|19465.9|6
1739458370000|2025-02-13 14:52:50|19486.3|19474.3|19488.8|19476.8|19490.4|19478.4|19484.8|19472.8|17
1739458380000|2025-02-13 14:53:00|19490.1|19478.1|19490.7|19478.7|19495.7|19483.7|19489.5|19477.5|56
1739458390000|2025-02-13 14:53:10|19491|19479|19495.4|19483.4|19497.3|19485.3|19490.7|19478.7|17
1739458400000|2025-02-13 14:53:20|19494.8|19482.8|19494.7|19482.7|19497.6|19485.6|19492.6|19480.6|27
1739458410000|2025-02-13 14:53:30|19496|19484|19494.4|19482.4|19496.9|19484.9|19491.9|19479.9|9
1739458420000|2025-02-13 14:53:40|19493.5|19481.5|19494.4|19482.4|19494.4|19482.4|19491.3|19479.3|14
1739458430000|2025-02-13 14:53:50|19496.9|19484.9|19494.7|19482.7|19499.4|19487.4|19494.7|19482.7|11
1739458440000|2025-02-13 14:54:00|19496.6|19484.6|19498.2|19486.2|19498.5|19486.5|19494.4|19482.4|15
1739458450000|2025-02-13 14:54:10|19498.5|19486.5|19490.7|19478.7|19498.5|19486.5|19490.7|19478.7|34
1739458460000|2025-02-13 14:54:20|19483.8|19471.8|19480.4|19468.4|19486.3|19474.3|19480.4|19468.4|54
1739458470000|2025-02-13 14:54:30|19480|19468|19480|19468|19481|19469|19479.1|19467.1|7
1739458480000|2025-02-13 14:54:40|19481.3|19469.3|19490|19478|19491|19479|19481.3|19469.3|10
1739458490000|2025-02-13 14:54:50|19491|19479|19491|19479|19494.7|19482.7|19490|19478|12
1739458500000|2025-02-13 14:55:00|19491.3|19479.3|19491.6|19479.6|19495.7|19483.7|19490|19478|20
1739458510000|2025-02-13 14:55:10|19491.9|19479.9|19496.9|19484.9|19503.2|19491.2|19491.9|19479.9|20
1739458520000|2025-02-13 14:55:20|19496|19484|19500|19488|19500|19488|19496|19484|2
1739458530000|2025-02-13 14:55:30|19501|19489|19503.5|19491.5|19503.5|19491.5|19501|19489|14
1739458540000|2025-02-13 14:55:40|19502.5|19490.5|19495|19483|19502.5|19490.5|19493.1|19481.1|11
1739458550000|2025-02-13 14:55:50|19494.4|19482.4|19497.5|19485.5|19498.5|19486.5|19493.5|19481.5|4
1739458560000|2025-02-13 14:56:00|19496.6|19484.6|19492.5|19480.5|19501|19489|19492.5|19480.5|9
1739458570000|2025-02-13 14:56:10|19492.9|19480.9|19492.2|19480.2|19494.7|19482.7|19490.4|19478.4|3
1739458580000|2025-02-13 14:56:20|19492.5|19480.5|19488.5|19476.5|19492.5|19480.5|19488.5|19476.5|10
1739458590000|2025-02-13 14:56:30|19490|19478|19483.5|19471.5|19490|19478|19483.5|19471.5|5
1739458600000|2025-02-13 14:56:40|19482.5|19470.5|19494.4|19482.4|19494.4|19482.4|19481.3|19469.3|16
1739458610000|2025-02-13 14:56:50|19494.7|19482.7|19494.4|19482.4|19494.7|19482.7|19493.1|19481.1|0
1739458620000|2025-02-13 14:57:00|19496.9|19484.9|19506|19494|19508.1|19496.1|19494.7|19482.7|17
1739458630000|2025-02-13 14:57:10|19503.5|19491.5|19503.5|19491.5|19504.4|19492.4|19503.5|19491.5|3
1739458640000|2025-02-13 14:57:20|19505.6|19493.6|19506.9|19494.9|19508.5|19496.5|19505.6|19493.6|5
1739458650000|2025-02-13 14:57:30|19508.5|19496.5|19511.9|19499.9|19511.9|19499.9|19508.5|19496.5|47
1739458660000|2025-02-13 14:57:40|19510.3|19498.3|19507.8|19495.8|19511.9|19499.9|19507.8|19495.8|13
1739458670000|2025-02-13 14:57:50|19508.5|19496.5|19509.4|19497.4|19509.4|19497.4|19508.1|19496.1|6
1739458680000|2025-02-13 14:58:00|19510.3|19498.3|19516.9|19504.9|19516.9|19504.9|19506.9|19494.9|18
1739458690000|2025-02-13 14:58:10|19514.1|19502.1|19512.8|19500.8|19514.4|19502.4|19512.8|19500.8|2
1739458700000|2025-02-13 14:58:20|19511.2|19499.2|19508.7|19496.7|19511.2|19499.2|19508.7|19496.7|9
1739458710000|2025-02-13 14:58:30|19508.1|19496.1|19511|19499|19511|19499|19507.8|19495.8|13
1739458720000|2025-02-13 14:58:40|19510.6|19498.6|19511|19499|19511|19499|19510.6|19498.6|3
1739458730000|2025-02-13 14:58:50|19510.6|19498.6|19506.9|19494.9|19510.6|19498.6|19506.9|19494.9|6
1739458740000|2025-02-13 14:59:00|19504.1|19492.1|19502.2|19490.2|19504.1|19492.1|19498.5|19486.5|16
1739458750000|2025-02-13 14:59:10|19501.9|19489.9|19499.1|19487.1|19501.9|19489.9|19499.1|19487.1|13
1739458760000|2025-02-13 14:59:20|19499.4|19487.4|19496.3|19484.3|19501.3|19489.3|19495|19483|11
1739458770000|2025-02-13 14:59:30|19497.5|19485.5|19490.3|19478.3|19497.5|19485.5|19490|19478|18
1739458780000|2025-02-13 14:59:40|19490.7|19478.7|19493.8|19481.8|19493.8|19481.8|19489.7|19477.7|21
1739458790000|2025-02-13 14:59:50|19492.6|19480.6|19490.4|19478.4|19493.8|19481.8|19490.4|19478.4|3
1739458800000|2025-02-13 15:00:00|19491.3|19479.3|19490.4|19478.4|19491.9|19479.9|19489.4|19477.4|4
1739458810000|2025-02-13 15:00:10|19491|19479|19494.4|19482.4|19495.4|19483.4|19491|19479|13
1739458820000|2025-02-13 15:00:20|19495.4|19483.4|19491.9|19479.9|19495.4|19483.4|19491|19479|6
1739458830000|2025-02-13 15:00:30|19491|19479|19484.8|19472.8|19491.3|19479.3|19484.8|19472.8|6
1739458840000|2025-02-13 15:00:40|19484.4|19472.4|19480.7|19468.7|19484.4|19472.4|19478.2|19466.2|17
1739458850000|2025-02-13 15:00:50|19481|19469|19481.3|19469.3|19482.9|19470.9|19478.5|19466.5|13
1739458860000|2025-02-13 15:01:00|19481.6|19469.6|19471.9|19459.9|19482.5|19470.5|19471.9|19459.9|6
1739458870000|2025-02-13 15:01:10|19471.6|19459.6|19473.8|19461.8|19473.8|19461.8|19471.3|19459.3|7
1739458880000|2025-02-13 15:01:20|19472.9|19460.9|19473.8|19461.8|19475.4|19463.4|19472.5|19460.5|1
1739458890000|2025-02-13 15:01:30|19472.9|19460.9|19469.4|19457.4|19472.9|19460.9|19469.4|19457.4|12
1739458900000|2025-02-13 15:01:40|19471|19459|19471|19459|19471|19459|19471|19459|12
1739458910000|2025-02-13 15:01:50|19469.8|19457.8|19469.8|19457.8|19471|19459|19469.4|19457.4|4
1739458920000|2025-02-13 15:02:00|19470.1|19458.1|19461|19449|19471|19459|19460.4|19448.4|32
1739458930000|2025-02-13 15:02:10|19461.6|19449.6|19458.2|19446.2|19461.6|19449.6|19458.2|19446.2|17
1739458940000|2025-02-13 15:02:20|19459.5|19447.5|19458.5|19446.5|19460.7|19448.7|19458.2|19446.2|10
1739458950000|2025-02-13 15:02:30|19459.5|19447.5|19460.7|19448.7|19460.7|19448.7|19458.2|19446.2|4
1739458960000|2025-02-13 15:02:40|19459.8|19447.8|19464.8|19452.8|19465.7|19453.7|19459.8|19447.8|14
1739458970000|2025-02-13 15:02:50|19467|19455|19468.2|19456.2|19469.1|19457.1|19465.7|19453.7|8
1739458980000|2025-02-13 15:03:00|19468.5|19456.5|19468.5|19456.5|19469.5|19457.5|19467.3|19455.3|8
1739458990000|2025-02-13 15:03:10|19469.5|19457.5|19472|19460|19472.3|19460.3|19469.5|19457.5|6
1739459000000|2025-02-13 15:03:20|19472.3|19460.3|19473.2|19461.2|19474.1|19462.1|19472|19460|6
1739459010000|2025-02-13 15:03:30|19470.1|19458.1|19470.4|19458.4|19472|19460|19469.8|19457.8|5
1739459020000|2025-02-13 15:03:40|19469.5|19457.5|19470.7|19458.7|19471.6|19459.6|19469.5|19457.5|5
1739459030000|2025-02-13 15:03:50|19471.3|19459.3|19469.8|19457.8|19472.3|19460.3|19469.8|19457.8|2
1739459040000|2025-02-13 15:04:00|19468.2|19456.2|19468.5|19456.5|19469.8|19457.8|19467.3|19455.3|9
1739459050000|2025-02-13 15:04:10|19468.8|19456.8|19462.6|19450.6|19468.8|19456.8|19462.6|19450.6|7
1739459060000|2025-02-13 15:04:20|19459.8|19447.8|19459.8|19447.8|19460.1|19448.1|19459.8|19447.8|4
1739459070000|2025-02-13 15:04:30|19460.1|19448.1|19463.2|19451.2|19463.2|19451.2|19460.1|19448.1|6
1739459080000|2025-02-13 15:04:40|19464.8|19452.8|19473.5|19461.5|19473.5|19461.5|19463.8|19451.8|14
1739459090000|2025-02-13 15:04:50|19474.4|19462.4|19476.6|19464.6|19476.6|19464.6|19472.3|19460.3|34
1739459100000|2025-02-13 15:05:00|19477.3|19465.3|19485.7|19473.7|19486|19474|19477.3|19465.3|11
1739459110000|2025-02-13 15:05:10|19484.4|19472.4|19482.3|19470.3|19486.9|19474.9|19482.3|19470.3|2
1739459120000|2025-02-13 15:05:20|19483.2|19471.2|19483.5|19471.5|19484.4|19472.4|19483.2|19471.2|0
1739459130000|2025-02-13 15:05:30|19483.2|19471.2|19483.2|19471.2|19483.2|19471.2|19483.2|19471.2|0
1739459140000|2025-02-13 15:05:40|19482.3|19470.3|19475.7|19463.7|19482.3|19470.3|19473.8|19461.8|9
1739459150000|2025-02-13 15:05:50|19474.8|19462.8|19474.8|19462.8|19474.8|19462.8|19473.2|19461.2|7
1739459160000|2025-02-13 15:06:00|19476|19464|19478.2|19466.2|19480.7|19468.7|19474.8|19462.8|6
1739459170000|2025-02-13 15:06:10|19479.4|19467.4|19474.1|19462.1|19479.8|19467.8|19474.1|19462.1|12
1739459180000|2025-02-13 15:06:20|19473.2|19461.2|19473.2|19461.2|19473.2|19461.2|19473.2|19461.2|4
1739459190000|2025-02-13 15:06:30|19472.3|19460.3|19476|19464|19476|19464|19472.3|19460.3|1
1739459200000|2025-02-13 15:06:40|19475.7|19463.7|19476.9|19464.9|19477.3|19465.3|19475.7|19463.7|6
1739459210000|2025-02-13 15:06:50|19477.9|19465.9|19486|19474|19486.9|19474.9|19476.9|19464.9|15
1739459220000|2025-02-13 15:07:00|19486.9|19474.9|19478.5|19466.5|19488.2|19476.2|19478.5|19466.5|11
1739459230000|2025-02-13 15:07:10|19479.4|19467.4|19476.9|19464.9|19479.4|19467.4|19476.9|19464.9|0
1739459240000|2025-02-13 15:07:20|19477.3|19465.3|19478.2|19466.2|19478.2|19466.2|19477.3|19465.3|4
1739459250000|2025-02-13 15:07:30|19477.3|19465.3|19469.8|19457.8|19477.3|19465.3|19468.5|19456.5|3
1739459260000|2025-02-13 15:07:40|19470.7|19458.7|19475.7|19463.7|19475.7|19463.7|19470.7|19458.7|2
1739459270000|2025-02-13 15:07:50|19474.8|19462.8|19481|19469|19483.2|19471.2|19474.8|19462.8|6
1739459280000|2025-02-13 15:08:00|19481.9|19469.9|19476.9|19464.9|19481.9|19469.9|19476|19464|10
1739459290000|2025-02-13 15:08:10|19477.9|19465.9|19476.9|19464.9|19478.2|19466.2|19476.9|19464.9|1
1739459300000|2025-02-13 15:08:20|19477.9|19465.9|19470.7|19458.7|19477.9|19465.9|19470.4|19458.4|10
1739459310000|2025-02-13 15:08:30|19468.5|19456.5|19466.9|19454.9|19468.5|19456.5|19466.9|19454.9|2
1739459320000|2025-02-13 15:08:40|19467.2|19455.2|19463.2|19451.2|19467.2|19455.2|19462.2|19450.2|3
1739459330000|2025-02-13 15:08:50|19462.2|19450.2|19470.7|19458.7|19470.7|19458.7|19460.7|19448.7|7
1739459340000|2025-02-13 15:09:00|19471|19459|19476.3|19464.3|19476.3|19464.3|19471|19459|5
1739459350000|2025-02-13 15:09:10|19474.7|19462.7|19467.2|19455.2|19476.3|19464.3|19467.2|19455.2|10
1739459360000|2025-02-13 15:09:20|19467.6|19455.6|19463.8|19451.8|19467.6|19455.6|19462.6|19450.6|6
1739459370000|2025-02-13 15:09:30|19462.6|19450.6|19462.9|19450.9|19462.9|19450.9|19461.3|19449.3|0
1739459380000|2025-02-13 15:09:40|19463.8|19451.8|19464.1|19452.1|19464.5|19452.5|19461.6|19449.6|1
1739459390000|2025-02-13 15:09:50|19464.5|19452.5|19464.5|19452.5|19465.4|19453.4|19463.2|19451.2|4
1739459400000|2025-02-13 15:10:00|19463.2|19451.2|19467.9|19455.9|19467.9|19455.9|19463.2|19451.2|5
1739459410000|2025-02-13 15:10:10|19468.5|19456.5|19477|19465|19482.9|19470.9|19468.5|19456.5|33
1739459420000|2025-02-13 15:10:20|19477.6|19465.6|19473.2|19461.2|19478.8|19466.8|19473.2|19461.2|1
1739459430000|2025-02-13 15:10:30|19474.1|19462.1|19476.6|19464.6|19477|19465|19474.1|19462.1|1
1739459440000|2025-02-13 15:10:40|19474.5|19462.5|19479.1|19467.1|19479.1|19467.1|19474.5|19462.5|2
1739459450000|2025-02-13 15:10:50|19479.5|19467.5|19482.6|19470.6|19482.6|19470.6|19479.1|19467.1|1
1739459460000|2025-02-13 15:11:00|19484.5|19472.5|19495.1|19483.1|19496.3|19484.3|19484.5|19472.5|16
1739459470000|2025-02-13 15:11:10|19496.6|19484.6|19489.4|19477.4|19496.6|19484.6|19487.9|19475.9|3
1739459480000|2025-02-13 15:11:20|19491.3|19479.3|19484.1|19472.1|19491.3|19479.3|19484.1|19472.1|3
1739459490000|2025-02-13 15:11:30|19483.8|19471.8|19483.8|19471.8|19483.8|19471.8|19483.8|19471.8|0
1739459500000|2025-02-13 15:11:40|19481.9|19469.9|19483.8|19471.8|19485.4|19473.4|19481.9|19469.9|4
1739459510000|2025-02-13 15:11:50|19484.4|19472.4|19486.6|19474.6|19487.9|19475.9|19483.8|19471.8|4
1739459520000|2025-02-13 15:12:00|19488.8|19476.8|19484.4|19472.4|19488.8|19476.8|19484.4|19472.4|2
1739459530000|2025-02-13 15:12:10|19485.4|19473.4|19476.9|19464.9|19485.4|19473.4|19476.9|19464.9|5
1739459540000|2025-02-13 15:12:20|19475.4|19463.4|19471.9|19459.9|19475.4|19463.4|19470.7|19458.7|24
1739459550000|2025-02-13 15:12:30|19472.9|19460.9|19471.3|19459.3|19473.8|19461.8|19470.4|19458.4|6
1739459560000|2025-02-13 15:12:40|19472.6|19460.6|19470.4|19458.4|19472.6|19460.6|19467.6|19455.6|9
1739459570000|2025-02-13 15:12:50|19469.4|19457.4|19467.9|19455.9|19471.3|19459.3|19467.9|19455.9|2
1739459580000|2025-02-13 15:13:00|19470.4|19458.4|19472.9|19460.9|19473.5|19461.5|19470.4|19458.4|5
1739459590000|2025-02-13 15:13:10|19475.4|19463.4|19478.8|19466.8|19478.8|19466.8|19475.4|19463.4|10
1739459600000|2025-02-13 15:13:20|19483.8|19471.8|19488.2|19476.2|19490.7|19478.7|19483.8|19471.8|16
1739459610000|2025-02-13 15:13:30|19490.7|19478.7|19485.7|19473.7|19490.7|19478.7|19485.7|19473.7|5
1739459620000|2025-02-13 15:13:40|19484.4|19472.4|19483.8|19471.8|19486.3|19474.3|19483.8|19471.8|1
1739459630000|2025-02-13 15:13:50|19486.3|19474.3|19486.3|19474.3|19487.2|19475.2|19486.3|19474.3|3
1739459640000|2025-02-13 15:14:00|19486|19474|19488.8|19476.8|19488.8|19476.8|19485.7|19473.7|3
1739459650000|2025-02-13 15:14:10|19489.7|19477.7|19487.2|19475.2|19489.7|19477.7|19487.2|19475.2|0
1739459660000|2025-02-13 15:14:20|19488.5|19476.5|19490.7|19478.7|19491.9|19479.9|19488.5|19476.5|6
1739459670000|2025-02-13 15:14:30|19489.7|19477.7|19491.9|19479.9|19491.9|19479.9|19489.7|19477.7|8
1739459680000|2025-02-13 15:14:40|19492.9|19480.9|19493.1|19481.1|19496|19484|19492.2|19480.2|15
1739459690000|2025-02-13 15:14:50|19492.2|19480.2|19492.2|19480.2|19493.5|19481.5|19492.2|19480.2|2
1739459700000|2025-02-13 15:15:00|19491.3|19479.3|19490.6|19478.6|19493.1|19481.1|19490.6|19478.6|2
1739459710000|2025-02-13 15:15:10|19489.7|19477.7|19487.2|19475.2|19489.7|19477.7|19487.2|19475.2|15
1739459720000|2025-02-13 15:15:20|19488.8|19476.8|19491.3|19479.3|19491.3|19479.3|19488.8|19476.8|6
1739459740000|2025-02-13 15:15:40|19488.8|19476.8|19488.8|19476.8|19488.8|19476.8|19486.3|19474.3|5
1739459750000|2025-02-13 15:15:50|19487.9|19475.9|19490.4|19478.4|19490.4|19478.4|19487.9|19475.9|0
1739459760000|2025-02-13 15:16:00|19491.9|19479.9|19492.9|19480.9|19492.9|19480.9|19491.3|19479.3|4
1739459770000|2025-02-13 15:16:10|19493.5|19481.5|19497.9|19485.9|19497.9|19485.9|19493.5|19481.5|8
1739459780000|2025-02-13 15:16:20|19500|19488|19502.9|19490.9|19502.9|19490.9|19500|19488|5
1739459790000|2025-02-13 15:16:30|19502.5|19490.5|19500.4|19488.4|19502.5|19490.5|19498.8|19486.8|3
1739459800000|2025-02-13 15:16:40|19501.3|19489.3|19503.8|19491.8|19503.8|19491.8|19500|19488|0
1739459810000|2025-02-13 15:16:50|19502.9|19490.9|19501.3|19489.3|19502.9|19490.9|19501.3|19489.3|1
1739459820000|2025-02-13 15:17:00|19502.8|19490.8|19502.5|19490.5|19503.8|19491.8|19501.3|19489.3|5
1739459830000|2025-02-13 15:17:10|19502.8|19490.8|19505|19493|19505|19493|19502.8|19490.8|3
1739459840000|2025-02-13 15:17:20|19504.7|19492.7|19503.8|19491.8|19505|19493|19502.5|19490.5|2
1739459850000|2025-02-13 15:17:30|19502.8|19490.8|19504.1|19492.1|19506.6|19494.6|19502.8|19490.8|5
1739459860000|2025-02-13 15:17:40|19505|19493|19507.5|19495.5|19507.8|19495.8|19505|19493|0
1739459870000|2025-02-13 15:17:50|19506.9|19494.9|19506.3|19494.3|19507.2|19495.2|19505|19493|22
1739459880000|2025-02-13 15:18:00|19504.4|19492.4|19505|19493|19505|19493|19502.8|19490.8|7
1739459890000|2025-02-13 15:18:10|19504.1|19492.1|19506.9|19494.9|19506.9|19494.9|19502.5|19490.5|13
1739459900000|2025-02-13 15:18:20|19506|19494|19512.5|19500.5|19515|19503|19506|19494|8
1739459910000|2025-02-13 15:18:30|19513.4|19501.4|19509.4|19497.4|19513.4|19501.4|19508.1|19496.1|2
1739459920000|2025-02-13 15:18:40|19509.7|19497.7|19505.6|19493.6|19509.7|19497.7|19505.6|19493.6|4
1739459930000|2025-02-13 15:18:50|19504.7|19492.7|19506.6|19494.6|19506.6|19494.6|19501.6|19489.6|6
1739459940000|2025-02-13 15:19:00|19506.9|19494.9|19508.1|19496.1|19509.1|19497.1|19506.6|19494.6|9
1739459950000|2025-02-13 15:19:10|19507.2|19495.2|19504.1|19492.1|19507.2|19495.2|19504.1|19492.1|3
1739459960000|2025-02-13 15:19:20|19503.1|19491.1|19508.1|19496.1|19508.1|19496.1|19501.9|19489.9|5
1739459970000|2025-02-13 15:19:30|19510.6|19498.6|19510.6|19498.6|19510.6|19498.6|19508.1|19496.1|3
1739459990000|2025-02-13 15:19:50|19515|19503|19516.6|19504.6|19517.5|19505.5|19515|19503|5
1739460000000|2025-02-13 15:20:00|19515|19503|19519.3|19507.3|19519.3|19507.3|19512.5|19500.5|23
1739460010000|2025-02-13 15:20:10|19518.4|19506.4|19520.9|19508.9|19520.9|19508.9|19518.4|19506.4|1
1739460020000|2025-02-13 15:20:20|19519.7|19507.7|19520|19508|19520.9|19508.9|19519.7|19507.7|5
1739460030000|2025-02-13 15:20:30|19520.9|19508.9|19526.2|19514.2|19529|19517|19520.9|19508.9|9
1739460040000|2025-02-13 15:20:40|19524.9|19512.9|19524|19512|19527.4|19515.4|19524|19512|7
1739460050000|2025-02-13 15:20:50|19524.3|19512.3|19521.5|19509.5|19524.3|19512.3|19521.2|19509.2|4
1739460060000|2025-02-13 15:21:00|19521.2|19509.2|19525.9|19513.9|19525.9|19513.9|19521.2|19509.2|1
1739460070000|2025-02-13 15:21:10|19526.2|19514.2|19525.3|19513.3|19527.8|19515.8|19525.3|19513.3|1
1739460080000|2025-02-13 15:21:20|19526.2|19514.2|19523.7|19511.7|19526.2|19514.2|19522.8|19510.8|11
1739460090000|2025-02-13 15:21:30|19524|19512|19524.9|19512.9|19526.2|19514.2|19523.7|19511.7|4
1739460100000|2025-02-13 15:21:40|19525.3|19513.3|19527.8|19515.8|19527.8|19515.8|19523.7|19511.7|6
1739460110000|2025-02-13 15:21:50|19527.4|19515.4|19517.5|19505.5|19527.4|19515.4|19517.5|19505.5|37
1739460120000|2025-02-13 15:22:00|19520.9|19508.9|19520.6|19508.6|19523.4|19511.4|19520.6|19508.6|4
1739460130000|2025-02-13 15:22:10|19521.8|19509.8|19523.4|19511.4|19524.3|19512.3|19521.8|19509.8|2
1739460140000|2025-02-13 15:22:20|19523.1|19511.1|19508.1|19496.1|19523.1|19511.1|19508.1|19496.1|54
1739460150000|2025-02-13 15:22:30|19511.5|19499.5|19510|19498|19515|19503|19507.8|19495.8|21
1739460160000|2025-02-13 15:22:40|19510.6|19498.6|19510.6|19498.6|19510.6|19498.6|19510|19498|0
1739460170000|2025-02-13 15:22:50|19511.5|19499.5|19521.2|19509.2|19521.2|19509.2|19511.5|19499.5|16
1739460180000|2025-02-13 15:23:00|19523.7|19511.7|19523.7|19511.7|19525|19513|19522.8|19510.8|8
1739460200000|2025-02-13 15:23:20|19524.6|19512.6|19525.9|19513.9|19525.9|19513.9|19524.6|19512.6|1
1739460220000|2025-02-13 15:23:40|19525.6|19513.6|19525.9|19513.9|19525.9|19513.9|19525.6|19513.6|2
1739460230000|2025-02-13 15:23:50|19525|19513|19523.4|19511.4|19525|19513|19523.4|19511.4|3
1739460240000|2025-02-13 15:24:00|19521.2|19509.2|19517.5|19505.5|19521.2|19509.2|19517.5|19505.5|7
1739460250000|2025-02-13 15:24:10|19518.7|19506.7|19516.5|19504.5|19520|19508|19516.5|19504.5|0
1739460260000|2025-02-13 15:24:20|19517.8|19505.8|19517.5|19505.5|19517.8|19505.8|19516.5|19504.5|3
1739460270000|2025-02-13 15:24:30|||||||||2
1739460280000|2025-02-13 15:24:40|19516.5|19504.5|19516.5|19504.5|19517.5|19505.5|19515.6|19503.6|2
1739460290000|2025-02-13 15:24:50|19515.3|19503.3|19515|19503|19515.3|19503.3|19515|19503|1
1739460300000|2025-02-13 15:25:00|19517.5|19505.5|19506.8|19494.8|19517.5|19505.5|19506.8|19494.8|23
1739460310000|2025-02-13 15:25:10|19505.6|19493.6|19506.8|19494.8|19506.8|19494.8|19505.6|19493.6|4
1739460320000|2025-02-13 15:25:20|19505.6|19493.6|19505.6|19493.6|19505.6|19493.6|19505.3|19493.3|3
1739460330000|2025-02-13 15:25:30|19504.7|19492.7|19503.7|19491.7|19505.6|19493.6|19503.7|19491.7|1
1739460340000|2025-02-13 15:25:40|19503.4|19491.4|19503.7|19491.7|19503.7|19491.7|19503.4|19491.4|0
1739460350000|2025-02-13 15:25:50|19503.4|19491.4|19504.7|19492.7|19504.7|19492.7|19503.4|19491.4|0
1739460360000|2025-02-13 15:26:00|19507.2|19495.2|19508.4|19496.4|19509.7|19497.7|19507.2|19495.2|6
1739460370000|2025-02-13 15:26:10|19509.3|19497.3|19509.3|19497.3|19509.3|19497.3|19509.3|19497.3|7
1739460380000|2025-02-13 15:26:20|19509.7|19497.7|19508.1|19496.1|19509.7|19497.7|19508.1|19496.1|1
1739460390000|2025-02-13 15:26:30|19508.7|19496.7|19508.1|19496.1|19509.7|19497.7|19508.1|19496.1|0
1739460400000|2025-02-13 15:26:40|19509.3|19497.3|19508.4|19496.4|19509.3|19497.3|19508.1|19496.1|1
1739460410000|2025-02-13 15:26:50|19508.1|19496.1|19509.3|19497.3|19509.3|19497.3|19508.1|19496.1|1
1739460420000|2025-02-13 15:27:00|19508.1|19496.1|19509.7|19497.7|19510.9|19498.9|19508.1|19496.1|7
1739460430000|2025-02-13 15:27:10|19508.4|19496.4|19508.7|19496.7|19509.7|19497.7|19508.1|19496.1|2
1739460440000|2025-02-13 15:27:20|19509.7|19497.7|19510.6|19498.6|19510.6|19498.6|19508.1|19496.1|0
1739460450000|2025-02-13 15:27:30|19511.5|19499.5|19509.7|19497.7|19512.2|19500.2|19508.1|19496.1|5
1739460460000|2025-02-13 15:27:40|19510.9|19498.9|19513.1|19501.1|19513.1|19501.1|19510.6|19498.6|3
1739460470000|2025-02-13 15:27:50|19511.8|19499.8|19513.1|19501.1|19513.1|19501.1|19511.8|19499.8|2
1739460480000|2025-02-13 15:28:00|19512.2|19500.2|19519.3|19507.3|19521.8|19509.8|19512.2|19500.2|10
1739460490000|2025-02-13 15:28:10|19519.7|19507.7|19518.4|19506.4|19522.2|19510.2|19518.4|19506.4|2
1739460500000|2025-02-13 15:28:20|19517.2|19505.2|19516.5|19504.5|19520.3|19508.3|19516.5|19504.5|6
1739460510000|2025-02-13 15:28:30|19515.6|19503.6|19514|19502|19516.2|19504.2|19514|19502|2
1739460520000|2025-02-13 15:28:40|19513.7|19501.7|19510.3|19498.3|19513.7|19501.7|19510.3|19498.3|6
1739460530000|2025-02-13 15:28:50|19511.2|19499.2|19513.7|19501.7|19513.7|19501.7|19511.2|19499.2|2
1739460540000|2025-02-13 15:29:00|19512.8|19500.8|19515.3|19503.3|19516.2|19504.2|19512.8|19500.8|4
1739460550000|2025-02-13 15:29:10|19516.2|19504.2|19517.8|19505.8|19517.8|19505.8|19516.2|19504.2|0
1739460560000|2025-02-13 15:29:20|19515.9|19503.9|19516.2|19504.2|19516.2|19504.2|19513.1|19501.1|6
1739460570000|2025-02-13 15:29:30|19515.3|19503.3|19516.2|19504.2|19516.2|19504.2|19514|19502|0
1739460580000|2025-02-13 15:29:40|19517.8|19505.8|19516.2|19504.2|19517.8|19505.8|19515.3|19503.3|6
1739460590000|2025-02-13 15:29:50|19515.3|19503.3|19521.2|19509.2|19521.2|19509.2|19515.3|19503.3|2
1739460600000|2025-02-13 15:30:00|19522.5|19510.5|19528.1|19516.1|19529.6|19517.6|19522.5|19510.5|38
1739460610000|2025-02-13 15:30:10|19527.1|19515.1|19524.6|19512.6|19529.6|19517.6|19524.6|19512.6|12
1739460620000|2025-02-13 15:30:20|19525.3|19513.3|19525.3|19513.3|19526.2|19514.2|19523.7|19511.7|10
1739460630000|2025-02-13 15:30:30|19524.4|19512.4|19520.6|19508.6|19525.3|19513.3|19520.6|19508.6|3
1739460640000|2025-02-13 15:30:40|19518.7|19506.7|19511.9|19499.9|19518.7|19506.7|19511.5|19499.5|5
1739460650000|2025-02-13 15:30:50|19512.8|19500.8|19515.9|19503.9|19516.2|19504.2|19512.8|19500.8|11
1739460660000|2025-02-13 15:31:00|19514.6|19502.6|19513.7|19501.7|19516.2|19504.2|19513.4|19501.4|3
1739460670000|2025-02-13 15:31:10|19512.1|19500.1|19516.2|19504.2|19516.2|19504.2|19508.7|19496.7|9
1739460680000|2025-02-13 15:31:20|19517.1|19505.1|19512.5|19500.5|19517.1|19505.1|19512.5|19500.5|2
1739460690000|2025-02-13 15:31:30|19512.8|19500.8|19508.7|19496.7|19512.8|19500.8|19508.7|19496.7|3
1739460700000|2025-02-13 15:31:40|19507.8|19495.8|19501.5|19489.5|19508.7|19496.7|19501.5|19489.5|5
1739460710000|2025-02-13 15:31:50|19501.8|19489.8|19505.6|19493.6|19505.6|19493.6|19501.8|19489.8|3
1739460720000|2025-02-13 15:32:00|19505.9|19493.9|19504.7|19492.7|19509.3|19497.3|19504.7|19492.7|6
1739460730000|2025-02-13 15:32:10|19505|19493|19504.7|19492.7|19505|19493|19504.7|19492.7|5
1739460740000|2025-02-13 15:32:20|19505|19493|19505|19493|19507.2|19495.2|19504.7|19492.7|1
1739460750000|2025-02-13 15:32:30|19506.2|19494.2|19509.3|19497.3|19510|19498|19506.2|19494.2|1
1739460760000|2025-02-13 15:32:40|19510|19498|19507.5|19495.5|19510.9|19498.9|19507.5|19495.5|1
1739460770000|2025-02-13 15:32:50|19507.2|19495.2|19505|19493|19507.2|19495.2|19505|19493|0
1739460780000|2025-02-13 15:33:00|19505.9|19493.9|19505.9|19493.9|19505.9|19493.9|19505|19493|3
1739460790000|2025-02-13 15:33:10|19508.7|19496.7|19510.9|19498.9|19512.5|19500.5|19508.7|19496.7|3
1739460800000|2025-02-13 15:33:20|19512.5|19500.5|19507.8|19495.8|19512.5|19500.5|19507.8|19495.8|17
1739460810000|2025-02-13 15:33:30|19508.4|19496.4|19508.1|19496.1|19508.4|19496.4|19508.1|19496.1|1
1739460820000|2025-02-13 15:33:40|||||||||1
1739460830000|2025-02-13 15:33:50|19509|19497|19507.5|19495.5|19509|19497|19506.5|19494.5|8
1739460840000|2025-02-13 15:34:00|19510|19498|19510|19498|19510|19498|19510|19498|3
1739460850000|2025-02-13 15:34:10|19510.3|19498.3|19510|19498|19510.6|19498.6|19510|19498|1
1739460860000|2025-02-13 15:34:20|19510.6|19498.6|19526.8|19514.8|19527.2|19515.2|19510|19498|13
1739460870000|2025-02-13 15:34:30|19527.2|19515.2|19521.8|19509.8|19528.1|19516.1|19520.9|19508.9|12
1739460880000|2025-02-13 15:34:40|19520.9|19508.9|19515|19503|19520.9|19508.9|19515|19503|8
1739460890000|2025-02-13 15:34:50|19515.9|19503.9|19520.3|19508.3|19521.2|19509.2|19515.9|19503.9|4
1739460900000|2025-02-13 15:35:00|19521.2|19509.2|19515.3|19503.3|19521.2|19509.2|19515.3|19503.3|3
1739460910000|2025-02-13 15:35:10|19510|19498|19510.6|19498.6|19510.9|19498.9|19510|19498|6
1739460920000|2025-02-13 15:35:20|19511.9|19499.9|19514.4|19502.4|19514.4|19502.4|19510|19498|13
1739460930000|2025-02-13 15:35:30|19515.3|19503.3|19512.5|19500.5|19515.3|19503.3|19511.5|19499.5|4
1739460940000|2025-02-13 15:35:40|19510|19498|19511.5|19499.5|19511.5|19499.5|19510|19498|5
1739460950000|2025-02-13 15:35:50|19509|19497|19512.5|19500.5|19512.5|19500.5|19509|19497|10
1739460960000|2025-02-13 15:36:00|19511.5|19499.5|19512.5|19500.5|19513.7|19501.7|19511.5|19499.5|2
1739460970000|2025-02-13 15:36:10|19513.7|19501.7|19511.2|19499.2|19514|19502|19511.2|19499.2|4
1739460980000|2025-02-13 15:36:20|19511.5|19499.5|19507.8|19495.8|19511.5|19499.5|19507.8|19495.8|15
1739460990000|2025-02-13 15:36:30|19506.5|19494.5|19505.6|19493.6|19506.5|19494.5|19505.3|19493.3|8
1739461000000|2025-02-13 15:36:40|19505|19493|19503.1|19491.1|19505|19493|19502.5|19490.5|7
1739461010000|2025-02-13 15:36:50|19502.5|19490.5|19496.5|19484.5|19503.1|19491.1|19496.5|19484.5|4
1739461020000|2025-02-13 15:37:00|19499.6|19487.6|19500|19488|19500|19488|19498.4|19486.4|17
1739461030000|2025-02-13 15:37:10|19500.9|19488.9|19505|19493|19505|19493|19500.9|19488.9|5
1739461040000|2025-02-13 15:37:20|19505.9|19493.9|19509.3|19497.3|19509.3|19497.3|19505.9|19493.9|3
1739461050000|2025-02-13 15:37:30|||||||||6
1739461070000|2025-02-13 15:37:50|19510.2|19498.2|19511.8|19499.8|19511.8|19499.8|19508.4|19496.4|2
1739461080000|2025-02-13 15:38:00|19512.5|19500.5|19516.8|19504.8|19516.8|19504.8|19512.5|19500.5|1
1739461090000|2025-02-13 15:38:10|19515.9|19503.9|19516.8|19504.8|19516.8|19504.8|19515.9|19503.9|4
1739461100000|2025-02-13 15:38:20|19517.1|19505.1|19516.8|19504.8|19517.1|19505.1|19516.8|19504.8|0
1739461110000|2025-02-13 15:38:30|19515.9|19503.9|19516.8|19504.8|19516.8|19504.8|19515.9|19503.9|5
1739461130000|2025-02-13 15:38:50|||||||||6
1739461140000|2025-02-13 15:39:00|19516.2|19504.2|19520.6|19508.6|19520.6|19508.6|19514.3|19502.3|10
1739461150000|2025-02-13 15:39:10|19521.5|19509.5|19523.1|19511.1|19523.1|19511.1|19521.5|19509.5|1
1739461160000|2025-02-13 15:39:20|19521.8|19509.8|19522.1|19510.1|19522.1|19510.1|19519|19507|4
1739461170000|2025-02-13 15:39:30|19523.1|19511.1|19523.1|19511.1|19523.1|19511.1|19523.1|19511.1|0
1739461180000|2025-02-13 15:39:40|19522.7|19510.7|19519.3|19507.3|19522.7|19510.7|19518.4|19506.4|2
1739461190000|2025-02-13 15:39:50|19519.6|19507.6|19521.8|19509.8|19521.8|19509.8|19519.6|19507.6|0
1739461200000|2025-02-13 15:40:00|19522.1|19510.1|19524.3|19512.3|19524.3|19512.3|19519.3|19507.3|8
1739461210000|2025-02-13 15:40:10|19524.6|19512.6|19519.3|19507.3|19524.6|19512.6|19519.3|19507.3|11
1739461220000|2025-02-13 15:40:20|19517.7|19505.7|19516.8|19504.8|19517.7|19505.7|19516.8|19504.8|3
1739461230000|2025-02-13 15:40:30|19517.7|19505.7|19519.3|19507.3|19521.8|19509.8|19517.7|19505.7|6
1739461240000|2025-02-13 15:40:40|19519.6|19507.6|19522.1|19510.1|19523.4|19511.4|19519.6|19507.6|6
1739461250000|2025-02-13 15:40:50|19521.8|19509.8|19521.8|19509.8|19521.8|19509.8|19521.8|19509.8|0
1739461260000|2025-02-13 15:41:00|19520.9|19508.9|19535.2|19523.2|19535.6|19523.6|19520.9|19508.9|29
1739461270000|2025-02-13 15:41:10|19535.6|19523.6|19534|19522|19535.6|19523.6|19534|19522|3
1739461280000|2025-02-13 15:41:20|19535.5|19523.5|19531.5|19519.5|19535.5|19523.5|19531.5|19519.5|10
1739461290000|2025-02-13 15:41:30|19531.8|19519.8|19531.8|19519.8|19531.8|19519.8|19531.8|19519.8|0
1739461310000|2025-02-13 15:41:50|19529.6|19517.6|19529.3|19517.3|19531.8|19519.8|19529.3|19517.3|5
1739461320000|2025-02-13 15:42:00|19530.2|19518.2|19532.7|19520.7|19532.7|19520.7|19530.2|19518.2|1
1739461330000|2025-02-13 15:42:10|19531.8|19519.8|19531.8|19519.8|19531.8|19519.8|19530.9|19518.9|1
1739461340000|2025-02-13 15:42:20|19532.1|19520.1|19531.8|19519.8|19532.7|19520.7|19531.8|19519.8|0
1739461350000|2025-02-13 15:42:30|19532.7|19520.7|19535.5|19523.5|19536.8|19524.8|19532.7|19520.7|2
1739461360000|2025-02-13 15:42:40|19535.9|19523.9|19537.7|19525.7|19538|19526|19535.9|19523.9|14
1739461370000|2025-02-13 15:42:50|19537.4|19525.4|19536.2|19524.2|19537.4|19525.4|19536.2|19524.2|1
1739461380000|2025-02-13 15:43:00|19534.9|19522.9|19534|19522|19534.9|19522.9|19534|19522|5
1739461390000|2025-02-13 15:43:10|19533.7|19521.7|19524|19512|19534.9|19522.9|19522.8|19510.8|10
1739461400000|2025-02-13 15:43:20|19523.1|19511.1|19527.4|19515.4|19532.4|19520.4|19522.8|19510.8|12
1739461410000|2025-02-13 15:43:30|19525.3|19513.3|19527.4|19515.4|19527.4|19515.4|19524.9|19512.9|5
1739461420000|2025-02-13 15:43:40|19526.5|19514.5|19527.4|19515.4|19527.4|19515.4|19526.5|19514.5|0
1739461430000|2025-02-13 15:43:50|19526.5|19514.5|19516.5|19504.5|19526.5|19514.5|19516.5|19504.5|15
1739461440000|2025-02-13 15:44:00|19515.2|19503.2|19514|19502|19516.5|19504.5|19514|19502|2
1739461450000|2025-02-13 15:44:10|19517.4|19505.4|19517.4|19505.4|19517.4|19505.4|19517.4|19505.4|5
1739461460000|2025-02-13 15:44:20|19517.7|19505.7|19517.4|19505.4|19517.7|19505.7|19517.4|19505.4|0
1739461470000|2025-02-13 15:44:30|19519.3|19507.3|19522.4|19510.4|19522.4|19510.4|19519.3|19507.3|2
1739461480000|2025-02-13 15:44:40|19523.1|19511.1|19522.4|19510.4|19524.9|19512.9|19522.4|19510.4|1
1739461490000|2025-02-13 15:44:50|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|4
1739461500000|2025-02-13 15:45:00|19521.2|19509.2|19519.9|19507.9|19524.9|19512.9|19519.9|19507.9|5
1739461510000|2025-02-13 15:45:10|19518.1|19506.1|19518.1|19506.1|19518.1|19506.1|19515.2|19503.2|11
1739461520000|2025-02-13 15:45:20|19519|19507|19515.2|19503.2|19519|19507|19515.2|19503.2|0
1739461530000|2025-02-13 15:45:30|19514.9|19502.9|19514.9|19502.9|19515.6|19503.6|19514.9|19502.9|0
1739461540000|2025-02-13 15:45:40|19514|19502|19514|19502|19514|19502|19513.7|19501.7|0
1739461550000|2025-02-13 15:45:50|19513.7|19501.7|19513.7|19501.7|19514|19502|19513.7|19501.7|2
1739461560000|2025-02-13 15:46:00|19514.9|19502.9|19514|19502|19514.9|19502.9|19514|19502|3
1739461570000|2025-02-13 15:46:10|19514.9|19502.9|19514.9|19502.9|19514.9|19502.9|19514.9|19502.9|1
1739461590000|2025-02-13 15:46:30|19513.7|19501.7|19511.5|19499.5|19513.7|19501.7|19509.9|19497.9|10
1739461600000|2025-02-13 15:46:40|19512.4|19500.4|19508.1|19496.1|19514|19502|19508.1|19496.1|6
1739461610000|2025-02-13 15:46:50|19509|19497|19509|19497|19511.5|19499.5|19509|19497|2
1739461620000|2025-02-13 15:47:00|19508.1|19496.1|19513.1|19501.1|19514|19502|19508.1|19496.1|10
1739461630000|2025-02-13 15:47:10|19514|19502|19516.5|19504.5|19516.5|19504.5|19514|19502|5
1739461640000|2025-02-13 15:47:20|19515.2|19503.2|19515.6|19503.6|19515.6|19503.6|19514.3|19502.3|2
1739461650000|2025-02-13 15:47:30|19514.9|19502.9|19514|19502|19515.6|19503.6|19514|19502|1
1739461660000|2025-02-13 15:47:40|19513.1|19501.1|19513.1|19501.1|19513.1|19501.1|19511.5|19499.5|0
1739461670000|2025-02-13 15:47:50|19514|19502|19511.5|19499.5|19514|19502|19511.5|19499.5|4
1739461680000|2025-02-13 15:48:00|19511.8|19499.8|19513.1|19501.1|19513.1|19501.1|19511.5|19499.5|2
1739461690000|2025-02-13 15:48:10|19513|19501|19514.3|19502.3|19514.3|19502.3|19513|19501|0
1739461700000|2025-02-13 15:48:20|19513|19501|19511.5|19499.5|19513|19501|19511.5|19499.5|0
1739461710000|2025-02-13 15:48:30|19510.5|19498.5|19505.5|19493.5|19510.5|19498.5|19505.5|19493.5|7
1739461720000|2025-02-13 15:48:40|19506.8|19494.8|19510.2|19498.2|19510.5|19498.5|19506.8|19494.8|1
1739461730000|2025-02-13 15:48:50|19510.5|19498.5|19506.5|19494.5|19510.5|19498.5|19506.5|19494.5|1
1739461740000|2025-02-13 15:49:00|19505.5|19493.5|19505.2|19493.2|19506.5|19494.5|19505.2|19493.2|5
1739461750000|2025-02-13 15:49:10|19506.5|19494.5|19506.5|19494.5|19506.5|19494.5|19505.5|19493.5|1
1739461760000|2025-02-13 15:49:20|19507.7|19495.7|19507.7|19495.7|19507.7|19495.7|19507.7|19495.7|0
1739461770000|2025-02-13 15:49:30|19507.4|19495.4|19506.5|19494.5|19507.4|19495.4|19506.5|19494.5|0
1739461780000|2025-02-13 15:49:40|19509|19497|19509|19497|19509|19497|19509|19497|1
1739461800000|2025-02-13 15:50:00|19508.3|19496.3|19508|19496|19508.3|19496.3|19505.5|19493.5|29
1739461810000|2025-02-13 15:50:10|19507.1|19495.1|19507.1|19495.1|19508|19496|19505.5|19493.5|3
1739461820000|2025-02-13 15:50:20|19508|19496|19509.6|19497.6|19509.6|19497.6|19508|19496|1
1739461830000|2025-02-13 15:50:30|19508|19496|19508|19496|19508|19496|19508|19496|1
1739461850000|2025-02-13 15:50:50|19509.6|19497.6|19511.2|19499.2|19511.2|19499.2|19509.6|19497.6|1
1739461860000|2025-02-13 15:51:00|19510.5|19498.5|19508.7|19496.7|19510.5|19498.5|19508.7|19496.7|1
1739461870000|2025-02-13 15:51:10|19510.5|19498.5|19504.9|19492.9|19510.5|19498.5|19504.9|19492.9|2
1739461880000|2025-02-13 15:51:20|19503|19491|19503|19491|19503|19491|19503|19491|2
1739461890000|2025-02-13 15:51:30|19501.2|19489.2|19502.1|19490.1|19502.1|19490.1|19500.5|19488.5|2
1739461900000|2025-02-13 15:51:40|19501.2|19489.2|19499.6|19487.6|19501.2|19489.2|19499.6|19487.6|0
1739461910000|2025-02-13 15:51:50|19499.3|19487.3|19498.4|19486.4|19500.9|19488.9|19498|19486|6
1739461920000|2025-02-13 15:52:00|19497.4|19485.4|19497.1|19485.1|19499.3|19487.3|19497.1|19485.1|6
1739461930000|2025-02-13 15:52:10|19498|19486|19499.6|19487.6|19499.9|19487.9|19498|19486|1
1739461940000|2025-02-13 15:52:20|19498|19486|19497.1|19485.1|19498.7|19486.7|19497.1|19485.1|5
1739461960000|2025-02-13 15:52:40|19498.7|19486.7|19497.1|19485.1|19498.7|19486.7|19497.1|19485.1|0
1739461970000|2025-02-13 15:52:50|19497.7|19485.7|19499.6|19487.6|19499.6|19487.6|19497.1|19485.1|5
1739461980000|2025-02-13 15:53:00|19501.2|19489.2|19503.7|19491.7|19503.7|19491.7|19501.2|19489.2|4
1739461990000|2025-02-13 15:53:10|19504.6|19492.6|19504.6|19492.6|19504.6|19492.6|19504.6|19492.6|0
1739462000000|2025-02-13 15:53:20|19506.2|19494.2|19504.6|19492.6|19506.2|19494.2|19504.6|19492.6|5
1739462010000|2025-02-13 15:53:30|19505.8|19493.8|19505.5|19493.5|19507.1|19495.1|19504.3|19492.3|2
1739462020000|2025-02-13 15:53:40|19506.8|19494.8|19506.8|19494.8|19506.8|19494.8|19506.8|19494.8|2
1739462030000|2025-02-13 15:53:50|||||||||1
1739462040000|2025-02-13 15:54:00|19507.7|19495.7|19515.5|19503.5|19515.5|19503.5|19507.7|19495.7|7
1739462050000|2025-02-13 15:54:10|19514.6|19502.6|19515.5|19503.5|19515.8|19503.8|19514.6|19502.6|1
1739462060000|2025-02-13 15:54:20|19514.6|19502.6|19514.6|19502.6|19514.6|19502.6|19514.6|19502.6|0
1739462070000|2025-02-13 15:54:30|19514.9|19502.9|19514.9|19502.9|19514.9|19502.9|19514.9|19502.9|0
1739462080000|2025-02-13 15:54:40|19514.6|19502.6|19514.6|19502.6|19514.6|19502.6|19514.6|19502.6|3
1739462090000|2025-02-13 15:54:50|||||||||3
1739462100000|2025-02-13 15:55:00|19517.1|19505.1|19522.1|19510.1|19522.1|19510.1|19517.1|19505.1|2
1739462110000|2025-02-13 15:55:10|19521.8|19509.8|19518|19506|19522.1|19510.1|19518|19506|3
1739462120000|2025-02-13 15:55:20|19518.3|19506.3|19521.2|19509.2|19521.2|19509.2|19518.3|19506.3|8
1739462130000|2025-02-13 15:55:30|19520.2|19508.2|19520.8|19508.8|19520.8|19508.8|19519.9|19507.9|1
1739462140000|2025-02-13 15:55:40|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|1
1739462150000|2025-02-13 15:55:50|19522.1|19510.1|19517.4|19505.4|19522.1|19510.1|19517.4|19505.4|3
1739462160000|2025-02-13 15:56:00|19517.1|19505.1|19516.2|19504.2|19517.1|19505.1|19514.9|19502.9|3
1739462170000|2025-02-13 15:56:10|19515.2|19503.2|19514.9|19502.9|19515.2|19503.2|19514.9|19502.9|1
1739462190000|2025-02-13 15:56:30|||||||||1
1739462200000|2025-02-13 15:56:40|19516.2|19504.2|19515.8|19503.8|19516.2|19504.2|19515.2|19503.2|1
1739462210000|2025-02-13 15:56:50|19516.2|19504.2|19516.5|19504.5|19517.4|19505.4|19516.1|19504.1|60
1739462220000|2025-02-13 15:57:00|19515.2|19503.2|19520.2|19508.2|19520.2|19508.2|19515.2|19503.2|2
1739462230000|2025-02-13 15:57:10|19521.1|19509.1|19521.5|19509.5|19522.4|19510.4|19519.3|19507.3|8
1739462240000|2025-02-13 15:57:20|19520.5|19508.5|19519.3|19507.3|19522.4|19510.4|19519.3|19507.3|2
1739462250000|2025-02-13 15:57:30|19520.2|19508.2|19522.1|19510.1|19522.1|19510.1|19520.2|19508.2|1
1739462260000|2025-02-13 15:57:40|19523|19511|19522.7|19510.7|19523|19511|19521.5|19509.5|1
1739462270000|2025-02-13 15:57:50|19521.1|19509.1|19519.3|19507.3|19521.1|19509.1|19519|19507|1
1739462280000|2025-02-13 15:58:00|19518.4|19506.4|19521.5|19509.5|19521.5|19509.5|19518.4|19506.4|4
1739462290000|2025-02-13 15:58:10|19521.8|19509.8|19521.5|19509.5|19521.8|19509.8|19521.5|19509.5|0
1739462300000|2025-02-13 15:58:20|19520.2|19508.2|19520.2|19508.2|19520.2|19508.2|19519.9|19507.9|1
1739462310000|2025-02-13 15:58:30|19519.3|19507.3|19519.3|19507.3|19519.3|19507.3|19519.3|19507.3|1
1739462320000|2025-02-13 15:58:40|19518.4|19506.4|19516.8|19504.8|19518.4|19506.4|19516.5|19504.5|2
1739462330000|2025-02-13 15:58:50|19516.5|19504.5|19521.5|19509.5|19521.8|19509.8|19515.9|19503.9|8
1739462340000|2025-02-13 15:59:00|19519.6|19507.6|19516.8|19504.8|19521.8|19509.8|19516.8|19504.8|4
1739462350000|2025-02-13 15:59:10|19519|19507|19516.8|19504.8|19519.3|19507.3|19515.5|19503.5|3
1739462360000|2025-02-13 15:59:20|19517.7|19505.7|19521.8|19509.8|19521.8|19509.8|19517.7|19505.7|7
1739462370000|2025-02-13 15:59:30|19522.1|19510.1|19529.3|19517.3|19530.2|19518.2|19522.1|19510.1|8
1739462380000|2025-02-13 15:59:40|19530.2|19518.2|19535.2|19523.2|19535.2|19523.2|19528.6|19516.6|16
1739462390000|2025-02-13 15:59:50|19535.8|19523.8|19535.2|19523.2|19538|19526|19534.3|19522.3|5
1739462400000|2025-02-13 16:00:00|19535.5|19523.5|19537.7|19525.7|19539.3|19527.3|19535.5|19523.5|12
1739462410000|2025-02-13 16:00:10|19538|19526|19534.3|19522.3|19538|19526|19534|19522|7
1739462420000|2025-02-13 16:00:20|19533|19521|19530.5|19518.5|19533|19521|19530.5|19518.5|0
1739462430000|2025-02-13 16:00:30|19531.8|19519.8|19527.7|19515.7|19531.8|19519.8|19525.5|19513.5|12
1739462440000|2025-02-13 16:00:40|19526.8|19514.8|19528.3|19516.3|19529.6|19517.6|19525.2|19513.2|28
1739462450000|2025-02-13 16:00:50|19528.6|19516.6|19523.3|19511.3|19528.6|19516.6|19523.3|19511.3|2
1739462460000|2025-02-13 16:01:00|19522.1|19510.1|19521.1|19509.1|19522.1|19510.1|19519.9|19507.9|5
1739462470000|2025-02-13 16:01:10|19522.1|19510.1|19521.1|19509.1|19522.7|19510.7|19521.1|19509.1|2
1739462480000|2025-02-13 16:01:20|19520.2|19508.2|19529.2|19517.2|19529.2|19517.2|19520.2|19508.2|31
1739462490000|2025-02-13 16:01:30|19528.3|19516.3|19529.6|19517.6|19529.6|19517.6|19528.3|19516.3|0
1739462500000|2025-02-13 16:01:40|19527.1|19515.1|19527.1|19515.1|19527.1|19515.1|19527.1|19515.1|3
1739462510000|2025-02-13 16:01:50|19524.6|19512.6|19527.1|19515.1|19527.1|19515.1|19524.6|19512.6|2
1739462520000|2025-02-13 16:02:00|19528.6|19516.6|19538|19526|19538|19526|19528.6|19516.6|3
1739462530000|2025-02-13 16:02:10|19538.3|19526.3|19543.6|19531.6|19545.8|19533.8|19538.3|19526.3|65
1739462540000|2025-02-13 16:02:20|19541.1|19529.1|19542.1|19530.1|19542.1|19530.1|19541.1|19529.1|1
1739462550000|2025-02-13 16:02:30|19539.6|19527.6|19541.1|19529.1|19541.1|19529.1|19538.6|19526.6|4
1739462560000|2025-02-13 16:02:40|19540.2|19528.2|19536.1|19524.1|19540.2|19528.2|19536.1|19524.1|29
1739462570000|2025-02-13 16:02:50|19535.2|19523.2|19530.2|19518.2|19535.2|19523.2|19530.2|19518.2|12
1739462580000|2025-02-13 16:03:00|||||||||1
1739462590000|2025-02-13 16:03:10|19531.1|19519.1|19531.4|19519.4|19531.4|19519.4|19531.1|19519.1|2
1739462610000|2025-02-13 16:03:30|19530.2|19518.2|19528.9|19516.9|19531.1|19519.1|19528.9|19516.9|4
1739462620000|2025-02-13 16:03:40|19528.6|19516.6|19524.9|19512.9|19528.6|19516.6|19524.9|19512.9|2
1739462630000|2025-02-13 16:03:50|19525.2|19513.2|19525.2|19513.2|19525.2|19513.2|19525.2|19513.2|0
1739462650000|2025-02-13 16:04:10|19524.9|19512.9|19530.2|19518.2|19530.2|19518.2|19524.9|19512.9|2
1739462660000|2025-02-13 16:04:20|19532.7|19520.7|19532.7|19520.7|19532.7|19520.7|19532.7|19520.7|6
1739462670000|2025-02-13 16:04:30|19531.8|19519.8|19530.2|19518.2|19531.8|19519.8|19530.2|19518.2|6
1739462680000|2025-02-13 16:04:40|19529.3|19517.3|19530.2|19518.2|19530.2|19518.2|19529.3|19517.3|0
1739462690000|2025-02-13 16:04:50|19530.5|19518.5|19532.7|19520.7|19533|19521|19530.5|19518.5|3
1739462700000|2025-02-13 16:05:00|||||||||7
1739462710000|2025-02-13 16:05:10|19530.2|19518.2|19530.2|19518.2|19530.2|19518.2|19528.6|19516.6|7
1739462720000|2025-02-13 16:05:20|19531.4|19519.4|19531.1|19519.1|19532.4|19520.4|19531.1|19519.1|3
1739462730000|2025-02-13 16:05:30|19531.4|19519.4|19531.4|19519.4|19532.7|19520.7|19531.1|19519.1|7
1739462740000|2025-02-13 16:05:40|19531.1|19519.1|19531.1|19519.1|19531.1|19519.1|19530.2|19518.2|6
1739462750000|2025-02-13 16:05:50|19534.9|19522.9|19534.5|19522.5|19534.9|19522.9|19534.5|19522.5|14
1739462760000|2025-02-13 16:06:00|19534.9|19522.9|19537|19525|19537|19525|19534.9|19522.9|1
1739462780000|2025-02-13 16:06:20|19539.2|19527.2|19541.1|19529.1|19543.6|19531.6|19539.2|19527.2|13
1739462790000|2025-02-13 16:06:30|19542|19530|19533|19521|19542|19530|19533|19521|6
1739462800000|2025-02-13 16:06:40|19532|19520|19533|19521|19533.3|19521.3|19532|19520|0
1739462810000|2025-02-13 16:06:50|19534.5|19522.5|19534.5|19522.5|19534.5|19522.5|19534.5|19522.5|1
1739462820000|2025-02-13 16:07:00|19534.2|19522.2|19536.7|19524.7|19536.7|19524.7|19534.2|19522.2|2
1739462830000|2025-02-13 16:07:10|19536.4|19524.4|19536.7|19524.7|19536.7|19524.7|19535.5|19523.5|1
1739462840000|2025-02-13 16:07:20|19535.8|19523.8|19535.8|19523.8|19535.8|19523.8|19535.8|19523.8|2
1739462850000|2025-02-13 16:07:30|19536.7|19524.7|19535.8|19523.8|19536.7|19524.7|19535.8|19523.8|0
1739462860000|2025-02-13 16:07:40|19536.7|19524.7|19535.8|19523.8|19536.7|19524.7|19535.8|19523.8|1
1739462870000|2025-02-13 16:07:50|19534.8|19522.8|19534.5|19522.5|19534.8|19522.8|19533.6|19521.6|1
1739462880000|2025-02-13 16:08:00|19535.8|19523.8|19532|19520|19536.7|19524.7|19532|19520|3
1739462890000|2025-02-13 16:08:10|19531.1|19519.1|19532|19520|19532|19520|19531.1|19519.1|0
1739462900000|2025-02-13 16:08:20|19531.1|19519.1|19531.1|19519.1|19531.1|19519.1|19531.1|19519.1|0
1739462910000|2025-02-13 16:08:30|19532|19520|19531.4|19519.4|19532.3|19520.3|19531.4|19519.4|6
1739462920000|2025-02-13 16:08:40|19530.5|19518.5|19530.5|19518.5|19530.5|19518.5|19529.2|19517.2|4
1739462930000|2025-02-13 16:08:50|||||||||1
1739462940000|2025-02-13 16:09:00|||||||||1
1739462950000|2025-02-13 16:09:10|19532.3|19520.3|19538.6|19526.6|19538.6|19526.6|19532.3|19520.3|14
1739462960000|2025-02-13 16:09:20|19539.2|19527.2|19540.2|19528.2|19540.2|19528.2|19539.2|19527.2|0
1739462970000|2025-02-13 16:09:30|19541.1|19529.1|19537.3|19525.3|19542|19530|19537.3|19525.3|23
1739462980000|2025-02-13 16:09:40|19537.7|19525.7|19562|19550|19562|19550|19537.7|19525.7|42
1739462990000|2025-02-13 16:09:50|19562.3|19550.3|19563.2|19551.2|19565.4|19553.4|19562.3|19550.3|26
1739463000000|2025-02-13 16:10:00|19564.5|19552.5|19573.2|19561.2|19573.2|19561.2|19564.5|19552.5|16
1739463010000|2025-02-13 16:10:10|19574.2|19562.2|19570.7|19558.7|19574.5|19562.5|19569.8|19557.8|11
1739463020000|2025-02-13 16:10:20|19571.7|19559.7|19572.9|19560.9|19572.9|19560.9|19562.3|19550.3|54
1739463030000|2025-02-13 16:10:30|19574.8|19562.8|19564.2|19552.2|19574.8|19562.8|19564.2|19552.2|17
1739463040000|2025-02-13 16:10:40|19564.5|19552.5|19565.7|19553.7|19565.7|19553.7|19563.2|19551.2|2
1739463050000|2025-02-13 16:10:50|19564.8|19552.8|19565.7|19553.7|19567|19555|19562.3|19550.3|6
1739463060000|2025-02-13 16:11:00|19565.4|19553.4|19564.2|19552.2|19565.7|19553.7|19564.2|19552.2|3
1739463070000|2025-02-13 16:11:10|19562|19550|19560.7|19548.7|19562|19550|19560.7|19548.7|0
1739463090000|2025-02-13 16:11:30|19560.4|19548.4|19558.2|19546.2|19560.4|19548.4|19557.3|19545.3|18
1739463100000|2025-02-13 16:11:40|19558.9|19546.9|19557.9|19545.9|19564.8|19552.8|19557.9|19545.9|9
1739463110000|2025-02-13 16:11:50|19557.6|19545.6|19557.6|19545.6|19557.9|19545.9|19557.6|19545.6|1
1739463120000|2025-02-13 16:12:00|19556.7|19544.7|19550.4|19538.4|19556.7|19544.7|19549.2|19537.2|20
1739463130000|2025-02-13 16:12:10|19547.9|19535.9|19547.9|19535.9|19550.4|19538.4|19547.9|19535.9|20
1739463140000|2025-02-13 16:12:20|19550.4|19538.4|19550.4|19538.4|19550.4|19538.4|19550.4|19538.4|6
1739463150000|2025-02-13 16:12:30|||||||||3
1739463160000|2025-02-13 16:12:40|19549.5|19537.5|19550.4|19538.4|19550.4|19538.4|19549.5|19537.5|3
1739463170000|2025-02-13 16:12:50|19549.5|19537.5|19547.9|19535.9|19550.4|19538.4|19547.9|19535.9|3
1739463180000|2025-02-13 16:13:00|19547.3|19535.3|19552|19540|19552|19540|19547.3|19535.3|4
1739463190000|2025-02-13 16:13:10|19551.7|19539.7|19553.2|19541.2|19553.2|19541.2|19551.7|19539.7|1
1739463200000|2025-02-13 16:13:20|19552.3|19540.3|19554.5|19542.5|19554.5|19542.5|19552.3|19540.3|2
1739463210000|2025-02-13 16:13:30|19556.4|19544.4|19559.8|19547.8|19559.8|19547.8|19556.4|19544.4|10
1739463220000|2025-02-13 16:13:40|19558.9|19546.9|19555.4|19543.4|19558.9|19546.9|19555.4|19543.4|4
1739463230000|2025-02-13 16:13:50|19555.1|19543.1|19554.2|19542.2|19555.4|19543.4|19554.2|19542.2|2
1739463240000|2025-02-13 16:14:00|19553.9|19541.9|19550.4|19538.4|19553.9|19541.9|19550.4|19538.4|4
1739463250000|2025-02-13 16:14:10|19551.1|19539.1|19552.9|19540.9|19552.9|19540.9|19551.1|19539.1|0
1739463260000|2025-02-13 16:14:20|19554.2|19542.2|19554.2|19542.2|19554.2|19542.2|19554.2|19542.2|0
1739463270000|2025-02-13 16:14:30|19557.3|19545.3|19556.7|19544.7|19557.9|19545.9|19556.7|19544.7|3
1739463290000|2025-02-13 16:14:50|19555.4|19543.4|19557.3|19545.3|19557.6|19545.6|19555.4|19543.4|9
1739463300000|2025-02-13 16:15:00|19557.6|19545.6|19557.3|19545.3|19558.5|19546.5|19556|19544|12
1739463310000|2025-02-13 16:15:10|19558.2|19546.2|19561.6|19549.6|19563.2|19551.2|19558.2|19546.2|3
1739463320000|2025-02-13 16:15:20|19562.6|19550.6|19570.1|19558.1|19570.1|19558.1|19561.6|19549.6|17
1739463330000|2025-02-13 16:15:30|19572.2|19560.2|19571|19559|19572.9|19560.9|19571|19559|7
1739463340000|2025-02-13 16:15:40|19571.3|19559.3|19565.7|19553.7|19571.3|19559.3|19565.7|19553.7|3
1739463350000|2025-02-13 16:15:50|19565.4|19553.4|19565.4|19553.4|19565.4|19553.4|19564.1|19552.1|4
1739463360000|2025-02-13 16:16:00|19562.9|19550.9|19561.9|19549.9|19562.9|19550.9|19561.9|19549.9|21
1739463370000|2025-02-13 16:16:10|19561.6|19549.6|19564.1|19552.1|19564.7|19552.7|19561.6|19549.6|3
1739463380000|2025-02-13 16:16:20|19563.2|19551.2|19561|19549|19564.1|19552.1|19561|19549|2
1739463390000|2025-02-13 16:16:30|19559.8|19547.8|19559.8|19547.8|19561|19549|19558.8|19546.8|5
1739463410000|2025-02-13 16:16:50|19560.1|19548.1|19564.4|19552.4|19564.4|19552.4|19560.1|19548.1|4
1739463420000|2025-02-13 16:17:00|19564.8|19552.8|19567.9|19555.9|19568.8|19556.8|19564.8|19552.8|23
1739463430000|2025-02-13 16:17:10|19569.2|19557.2|19577.9|19565.9|19577.9|19565.9|19567.6|19555.6|74
1739463440000|2025-02-13 16:17:20|19578.5|19566.5|19574.8|19562.8|19578.5|19566.5|19572.6|19560.6|24
1739463450000|2025-02-13 16:17:30|19573.8|19561.8|19572.3|19560.3|19573.8|19561.8|19572.3|19560.3|1
1739463460000|2025-02-13 16:17:40|19572.6|19560.6|19572.3|19560.3|19572.6|19560.6|19571.3|19559.3|3
1739463470000|2025-02-13 16:17:50|19571.3|19559.3|19573.8|19561.8|19573.8|19561.8|19571.3|19559.3|1
1739463480000|2025-02-13 16:18:00|19573.5|19561.5|19573.8|19561.8|19573.8|19561.8|19572.3|19560.3|2
1739463500000|2025-02-13 16:18:20|19574.8|19562.8|19580.4|19568.4|19580.4|19568.4|19574.8|19562.8|2
1739463510000|2025-02-13 16:18:30|19579.5|19567.5|19577|19565|19580.1|19568.1|19577|19565|29
1739463520000|2025-02-13 16:18:40|19577.9|19565.9|19577.9|19565.9|19577.9|19565.9|19577.9|19565.9|1
1739463530000|2025-02-13 16:18:50|19582.3|19570.3|19584.8|19572.8|19584.8|19572.8|19582.3|19570.3|17
1739463540000|2025-02-13 16:19:00|19586|19574|19577.3|19565.3|19586|19574|19577.3|19565.3|23
1739463550000|2025-02-13 16:19:10|19576|19564|19572|19560|19576|19564|19572|19560|4
1739463560000|2025-02-13 16:19:20|19572.3|19560.3|19571|19559|19572.3|19560.3|19571|19559|4
1739463570000|2025-02-13 16:19:30|19569.8|19557.8|19574.5|19562.5|19574.5|19562.5|19569.8|19557.8|6
1739463580000|2025-02-13 16:19:40|19569.5|19557.5|19575.4|19563.4|19575.4|19563.4|19569.5|19557.5|11
1739463590000|2025-02-13 16:19:50|19573.5|19561.5|19572.9|19560.9|19573.5|19561.5|19572|19560|4
1739463600000|2025-02-13 16:20:00|19572|19560|19574.5|19562.5|19574.5|19562.5|19572|19560|4
1739463610000|2025-02-13 16:20:10|19577.3|19565.3|19577.9|19565.9|19577.9|19565.9|19574.8|19562.8|10
1739463620000|2025-02-13 16:20:20|19577|19565|19575.7|19563.7|19577|19565|19575.4|19563.4|14
1739463630000|2025-02-13 16:20:30|19576.6|19564.6|19567.9|19555.9|19576.6|19564.6|19567.9|19555.9|17
1739463640000|2025-02-13 16:20:40|19567|19555|19564.8|19552.8|19567|19555|19562.9|19550.9|6
1739463650000|2025-02-13 16:20:50|19563.9|19551.9|19569.8|19557.8|19569.8|19557.8|19563.9|19551.9|10
1739463660000|2025-02-13 16:21:00|19570.1|19558.1|19562.3|19550.3|19570.1|19558.1|19562.3|19550.3|15
1739463670000|2025-02-13 16:21:10|19562.6|19550.6|19559.5|19547.5|19562.6|19550.6|19559.5|19547.5|2
1739463680000|2025-02-13 16:21:20|19560.1|19548.1|19562.3|19550.3|19562.6|19550.6|19560.1|19548.1|6
1739463690000|2025-02-13 16:21:30|19560.1|19548.1|19557.6|19545.6|19560.1|19548.1|19557.6|19545.6|2
1739463700000|2025-02-13 16:21:40|19557.9|19545.9|19559.5|19547.5|19559.5|19547.5|19557.9|19545.9|2
1739463720000|2025-02-13 16:22:00|19559.8|19547.8|19557.6|19545.6|19559.8|19547.8|19557.6|19545.6|2
1739463730000|2025-02-13 16:22:10|19557.3|19545.3|19558.5|19546.5|19558.5|19546.5|19557.3|19545.3|2
1739463740000|2025-02-13 16:22:20|19559.8|19547.8|19559.5|19547.5|19559.8|19547.8|19559.5|19547.5|0
1739463760000|2025-02-13 16:22:40|19561|19549|19562|19550|19562|19550|19561|19549|4
1739463770000|2025-02-13 16:22:50|19561|19549|19560.1|19548.1|19561|19549|19560.1|19548.1|2
1739463780000|2025-02-13 16:23:00|19559.8|19547.8|19559.5|19547.5|19562|19550|19559.5|19547.5|3
1739463790000|2025-02-13 16:23:10|19559.8|19547.8|19559.8|19547.8|19559.8|19547.8|19559.8|19547.8|0
1739463800000|2025-02-13 16:23:20|19559.4|19547.4|19557.9|19545.9|19559.8|19547.8|19557.9|19545.9|4
1739463810000|2025-02-13 16:23:30|19558.2|19546.2|19558.2|19546.2|19558.2|19546.2|19557.9|19545.9|1
1739463820000|2025-02-13 16:23:40|19557.9|19545.9|19561.6|19549.6|19561.6|19549.6|19557.9|19545.9|3
1739463830000|2025-02-13 16:23:50|19561.9|19549.9|19569.4|19557.4|19569.4|19557.4|19561.9|19549.9|6
1739463840000|2025-02-13 16:24:00|||||||||1
1739463850000|2025-02-13 16:24:10|19571.9|19559.9|19570.4|19558.4|19571.9|19559.9|19570.4|19558.4|2
1739463860000|2025-02-13 16:24:20|19568.5|19556.5|19566.9|19554.9|19568.5|19556.5|19566.9|19554.9|0
1739463870000|2025-02-13 16:24:30|19566|19554|19566|19554|19566.9|19554.9|19566|19554|1
1739463880000|2025-02-13 16:24:40|19566.9|19554.9|19566|19554|19566.9|19554.9|19566|19554|0
1739463890000|2025-02-13 16:24:50|19566.9|19554.9|19568.5|19556.5|19569.4|19557.4|19566.9|19554.9|2
1739463900000|2025-02-13 16:25:00|19567.6|19555.6|19566.9|19554.9|19567.6|19555.6|19566.9|19554.9|0
1739463910000|2025-02-13 16:25:10|19565.4|19553.4|19566.9|19554.9|19567.9|19555.9|19562.6|19550.6|9
1739463920000|2025-02-13 16:25:20|19567.9|19555.9|19565.7|19553.7|19570.4|19558.4|19565.7|19553.7|9
1739463930000|2025-02-13 16:25:30|19564.8|19552.8|19564.4|19552.4|19564.8|19552.8|19562.9|19550.9|0
1739463940000|2025-02-13 16:25:40|19566.6|19554.6|19565.4|19553.4|19566.6|19554.6|19564.4|19552.4|3
1739463950000|2025-02-13 16:25:50|19566.3|19554.3|19567.9|19555.9|19567.9|19555.9|19566.3|19554.3|1
1739463960000|2025-02-13 16:26:00|19566|19554|19568.5|19556.5|19568.5|19556.5|19566|19554|0
1739463970000|2025-02-13 16:26:10|19569.4|19557.4|19567.9|19555.9|19571.6|19559.6|19567.9|19555.9|0
1739463980000|2025-02-13 16:26:20|19568.5|19556.5|19567.9|19555.9|19568.5|19556.5|19566.9|19554.9|0
1739463990000|2025-02-13 16:26:30|19566.9|19554.9|19567.9|19555.9|19567.9|19555.9|19566.9|19554.9|2
1739464000000|2025-02-13 16:26:40|19566.6|19554.6|19567.9|19555.9|19567.9|19555.9|19564.4|19552.4|16
1739464010000|2025-02-13 16:26:50|19566.9|19554.9|19572.9|19560.9|19572.9|19560.9|19566.9|19554.9|12
1739464020000|2025-02-13 16:27:00|19573.2|19561.2|19575.4|19563.4|19575.4|19563.4|19573.2|19561.2|4
1739464030000|2025-02-13 16:27:10|19576.3|19564.3|19576.9|19564.9|19576.9|19564.9|19576.3|19564.3|0
1739464040000|2025-02-13 16:27:20|19579.1|19567.1|19580.4|19568.4|19581.6|19569.6|19579.1|19567.1|13
1739464050000|2025-02-13 16:27:30|19581.6|19569.6|19581.6|19569.6|19581.6|19569.6|19581.6|19569.6|1
1739464060000|2025-02-13 16:27:40|||||||||3
1739464070000|2025-02-13 16:27:50|19576.3|19564.3|19577.5|19565.5|19577.5|19565.5|19574.1|19562.1|28
1739464080000|2025-02-13 16:28:00|19577.2|19565.2|19582.9|19570.9|19582.9|19570.9|19577.2|19565.2|1
1739464090000|2025-02-13 16:28:10|19581.6|19569.6|19593.8|19581.8|19593.8|19581.8|19581.6|19569.6|8
1739464100000|2025-02-13 16:28:20|19588.8|19576.8|19590|19578|19590|19578|19587.2|19575.2|17
1739464110000|2025-02-13 16:28:30|19590.4|19578.4|19591.3|19579.3|19591.3|19579.3|19590.4|19578.4|0
1739464120000|2025-02-13 16:28:40|19592.2|19580.2|19592.2|19580.2|19592.9|19580.9|19592.2|19580.2|1
1739464130000|2025-02-13 16:28:50|19593.8|19581.8|19593.8|19581.8|19593.8|19581.8|19593.8|19581.8|1
1739464140000|2025-02-13 16:29:00|19591.3|19579.3|19593.8|19581.8|19593.8|19581.8|19591.3|19579.3|4
1739464150000|2025-02-13 16:29:10|19591.3|19579.3|19598.5|19586.5|19598.5|19586.5|19591.3|19579.3|31
1739464160000|2025-02-13 16:29:20|19598.1|19586.1|19596.6|19584.6|19598.1|19586.1|19592.8|19580.8|24
1739464180000|2025-02-13 16:29:40|19594.1|19582.1|19598.1|19586.1|19599.1|19587.1|19594.1|19582.1|21
1739464190000|2025-02-13 16:29:50|19594.1|19582.1|19594.1|19582.1|19594.1|19582.1|19594.1|19582.1|19
1739464200000|2025-02-13 16:30:00|19593.7|19581.7|19596.6|19584.6|19596.9|19584.9|19592.8|19580.8|23
1739464210000|2025-02-13 16:30:10|19597.5|19585.5|19606.6|19594.6|19607.5|19595.5|19597.5|19585.5|21
1739464220000|2025-02-13 16:30:20|19602.8|19590.8|19604.1|19592.1|19604.1|19592.1|19601.6|19589.6|19
1739464230000|2025-02-13 16:30:30|19606.6|19594.6|19609.7|19597.7|19609.7|19597.7|19606.6|19594.6|13
1739464240000|2025-02-13 16:30:40|19609.1|19597.1|19608.1|19596.1|19609.7|19597.7|19608.1|19596.1|2
1739464250000|2025-02-13 16:30:50|19607.2|19595.2|19604.7|19592.7|19607.2|19595.2|19603.8|19591.8|11
1739464260000|2025-02-13 16:31:00|19609.7|19597.7|19618.1|19606.1|19624.1|19612.1|19609.7|19597.7|45
1739464270000|2025-02-13 16:31:10|19618.4|19606.4|19623.1|19611.1|19625.6|19613.6|19618.4|19606.4|11
1739464280000|2025-02-13 16:31:20|19623.4|19611.4|19619.7|19607.7|19630.9|19618.9|19619.7|19607.7|46
1739464290000|2025-02-13 16:31:30|19619.4|19607.4|19611.3|19599.3|19619.4|19607.4|19611.3|19599.3|36
1739464300000|2025-02-13 16:31:40|19612.2|19600.2|19616.3|19604.3|19616.3|19604.3|19612.2|19600.2|7
1739464310000|2025-02-13 16:31:50|19616.6|19604.6|19622.8|19610.8|19623.1|19611.1|19616.6|19604.6|5
1739464320000|2025-02-13 16:32:00|19624.7|19612.7|19631.3|19619.3|19631.3|19619.3|19624.7|19612.7|5
1739464330000|2025-02-13 16:32:10|19631.6|19619.6|19631.3|19619.3|19631.6|19619.6|19628.8|19616.8|9
1739464340000|2025-02-13 16:32:20|19631.6|19619.6|19625.3|19613.3|19631.6|19619.6|19625.3|19613.3|4
1739464350000|2025-02-13 16:32:30|19625|19613|19622.2|19610.2|19627.2|19615.2|19621.3|19609.3|4
1739464360000|2025-02-13 16:32:40|19629.7|19617.7|19624.7|19612.7|19629.7|19617.7|19622.8|19610.8|17
1739464370000|2025-02-13 16:32:50|19625|19613|19613.2|19601.2|19625|19613|19610.9|19598.9|29
1739464380000|2025-02-13 16:33:00|19614.1|19602.1|19623.2|19611.2|19624.1|19612.1|19614.1|19602.1|9
1739464390000|2025-02-13 16:33:10|19624.1|19612.1|19620.3|19608.3|19624.1|19612.1|19620.3|19608.3|10
1739464400000|2025-02-13 16:33:20|19617.8|19605.8|19618.8|19606.8|19619.1|19607.1|19617.8|19605.8|2
1739464410000|2025-02-13 16:33:30|19617.8|19605.8|19619.1|19607.1|19622.8|19610.8|19617.8|19605.8|22
1739464420000|2025-02-13 16:33:40|19617.8|19605.8|19617.8|19605.8|19618.1|19606.1|19616.6|19604.6|1
1739464430000|2025-02-13 16:33:50|19617.2|19605.2|19617.8|19605.8|19617.8|19605.8|19616.3|19604.3|1
1739464440000|2025-02-13 16:34:00|19618.8|19606.8|19620.3|19608.3|19620.3|19608.3|19618.8|19606.8|5
1739464450000|2025-02-13 16:34:10|19621.3|19609.3|19622.5|19610.5|19622.5|19610.5|19621.3|19609.3|2
1739464460000|2025-02-13 16:34:20|19624.7|19612.7|19627.2|19615.2|19627.5|19615.5|19624.7|19612.7|5
1739464470000|2025-02-13 16:34:30|19625.3|19613.3|19622.8|19610.8|19625.3|19613.3|19622.8|19610.8|4
1739464480000|2025-02-13 16:34:40|19621.9|19609.9|19622.2|19610.2|19624.7|19612.7|19621.3|19609.3|16
1739464490000|2025-02-13 16:34:50|19621.2|19609.2|19616.2|19604.2|19621.2|19609.2|19616.2|19604.2|15
1739464500000|2025-02-13 16:35:00|19617.2|19605.2|19615.3|19603.3|19617.8|19605.8|19615|19603|5
1739464510000|2025-02-13 16:35:10|19615|19603|19620|19608|19624.1|19612.1|19612.8|19600.8|12
1739464520000|2025-02-13 16:35:20|19620.3|19608.3|19635.3|19623.3|19635.3|19623.3|19620.3|19608.3|12
1739464530000|2025-02-13 16:35:30|19632.8|19620.8|19640|19628|19642.2|19630.2|19632.8|19620.8|18
1739464540000|2025-02-13 16:35:40|19639.1|19627.1|19634.7|19622.7|19640.3|19628.3|19634.7|19622.7|2
1739464550000|2025-02-13 16:35:50|19635.6|19623.6|19636.9|19624.9|19637.8|19625.8|19634.7|19622.7|8
1739464560000|2025-02-13 16:36:00|19637.8|19625.8|19637.2|19625.2|19640.9|19628.9|19636.9|19624.9|0
1739464570000|2025-02-13 16:36:10|19639.7|19627.7|19633.1|19621.1|19639.7|19627.7|19632.2|19620.2|2
1739464580000|2025-02-13 16:36:20|19632.2|19620.2|19627.5|19615.5|19632.2|19620.2|19627.5|19615.5|18
1739464590000|2025-02-13 16:36:30|19623.8|19611.8|19617.8|19605.8|19623.8|19611.8|19617.8|19605.8|38
1739464600000|2025-02-13 16:36:40|19617.2|19605.2|19617.2|19605.2|19617.5|19605.5|19617.2|19605.2|0
1739464610000|2025-02-13 16:36:50|19616.2|19604.2|19621.2|19609.2|19623.7|19611.7|19616.2|19604.2|33
1739464620000|2025-02-13 16:37:00|19621.6|19609.6|19621.9|19609.9|19624.7|19612.7|19619.7|19607.7|7
1739464630000|2025-02-13 16:37:10|19622.8|19610.8|19610.3|19598.3|19624.7|19612.7|19610.3|19598.3|17
1739464640000|2025-02-13 16:37:20|19609.1|19597.1|19612.2|19600.2|19614.7|19602.7|19609.1|19597.1|23
1739464650000|2025-02-13 16:37:30|19613.7|19601.7|19611.2|19599.2|19614.7|19602.7|19608.7|19596.7|13
1739464660000|2025-02-13 16:37:40|19612.5|19600.5|19613.4|19601.4|19614.7|19602.7|19612.5|19600.5|8
1739464670000|2025-02-13 16:37:50|19613.7|19601.7|19612.2|19600.2|19613.7|19601.7|19612.2|19600.2|6
1739464680000|2025-02-13 16:38:00|19613.4|19601.4|19616.8|19604.8|19616.8|19604.8|19612.5|19600.5|8
1739464690000|2025-02-13 16:38:10|19615.9|19603.9|19615.6|19603.6|19616.5|19604.5|19615.6|19603.6|0
1739464700000|2025-02-13 16:38:20|19615.9|19603.9|19623.4|19611.4|19624.7|19612.7|19615.9|19603.9|7
1739464710000|2025-02-13 16:38:30|19623.1|19611.1|19622.2|19610.2|19623.1|19611.1|19622.2|19610.2|1
1739464720000|2025-02-13 16:38:40|19621.2|19609.2|19624.3|19612.3|19624.3|19612.3|19621.2|19609.2|1
1739464730000|2025-02-13 16:38:50|19623.4|19611.4|19624.3|19612.3|19624.3|19612.3|19617.5|19605.5|19
1739464740000|2025-02-13 16:39:00|19625|19613|19624.7|19612.7|19625|19613|19624.7|19612.7|2
1739464750000|2025-02-13 16:39:10|19623.7|19611.7|19618.4|19606.4|19625.9|19613.9|19617.2|19605.2|57
1739464760000|2025-02-13 16:39:20|19617.5|19605.5|19615|19603|19617.5|19605.5|19615|19603|22
1739464770000|2025-02-13 16:39:30|19614|19602|19615|19603|19616.5|19604.5|19614|19602|1
1739464780000|2025-02-13 16:39:40|19615.9|19603.9|19621.5|19609.5|19623.1|19611.1|19615.9|19603.9|10
1739464790000|2025-02-13 16:39:50|19622.2|19610.2|19630.3|19618.3|19634.7|19622.7|19622.2|19610.2|11
1739464800000|2025-02-13 16:40:00|19629.7|19617.7|19639|19627|19640.6|19628.6|19629.7|19617.7|5
1739464810000|2025-02-13 16:40:10|19638.1|19626.1|19641.5|19629.5|19643.4|19631.4|19638.1|19626.1|14
1739464820000|2025-02-13 16:40:20|19638.1|19626.1|19634|19622|19640.3|19628.3|19632.2|19620.2|34
1739464830000|2025-02-13 16:40:30|19634.3|19622.3|19633.1|19621.1|19635.6|19623.6|19629.7|19617.7|17
1739464840000|2025-02-13 16:40:40|19634|19622|19637.1|19625.1|19638.1|19626.1|19634|19622|0
1739464850000|2025-02-13 16:40:50|19635.9|19623.9|19637.1|19625.1|19637.1|19625.1|19635.6|19623.6|1
1739464860000|2025-02-13 16:41:00|19638.1|19626.1|19637.1|19625.1|19639.3|19627.3|19633.1|19621.1|4
1739464870000|2025-02-13 16:41:10|19644|19632|19644.3|19632.3|19644.3|19632.3|19643.1|19631.1|7
1739464880000|2025-02-13 16:41:20|19644.6|19632.6|19643.1|19631.1|19644.6|19632.6|19642.8|19630.8|2
1739464890000|2025-02-13 16:41:30|19644|19632|19640.6|19628.6|19644.6|19632.6|19640.6|19628.6|18
1739464900000|2025-02-13 16:41:40|19639.3|19627.3|19641.8|19629.8|19641.8|19629.8|19638.1|19626.1|5
1739464910000|2025-02-13 16:41:50|19639.6|19627.6|19641.5|19629.5|19641.5|19629.5|19639.6|19627.6|1
1739464920000|2025-02-13 16:42:00|19639.6|19627.6|19639|19627|19640.6|19628.6|19638.1|19626.1|9
1739464930000|2025-02-13 16:42:10|19638.1|19626.1|19635.6|19623.6|19638.1|19626.1|19635.6|19623.6|22
1739464940000|2025-02-13 16:42:20|19636.5|19624.5|19635.6|19623.6|19637.1|19625.1|19635.6|19623.6|0
1739464950000|2025-02-13 16:42:30|19635.9|19623.9|19635.6|19623.6|19635.9|19623.9|19635.6|19623.6|0
1739464960000|2025-02-13 16:42:40|19638.1|19626.1|19633.1|19621.1|19638.1|19626.1|19633.1|19621.1|6
1739464970000|2025-02-13 16:42:50|19632.1|19620.1|19630.3|19618.3|19633.1|19621.1|19630.3|19618.3|12
1739464980000|2025-02-13 16:43:00|19631.2|19619.2|19637.8|19625.8|19637.8|19625.8|19630.3|19618.3|5
1739464990000|2025-02-13 16:43:10|19637.5|19625.5|19635|19623|19637.5|19625.5|19635|19623|1
1739465000000|2025-02-13 16:43:20|19634.6|19622.6|19630|19618|19634.6|19622.6|19630|19618|1
1739465010000|2025-02-13 16:43:30|19629|19617|19627.1|19615.1|19629|19617|19623.7|19611.7|8
1739465020000|2025-02-13 16:43:40|19625.3|19613.3|19630|19618|19630|19618|19625|19613|2
1739465030000|2025-02-13 16:43:50|19631.2|19619.2|19629.6|19617.6|19631.2|19619.2|19629.6|19617.6|2
1739465040000|2025-02-13 16:44:00|19630.9|19618.9|19630.3|19618.3|19631.2|19619.2|19630|19618|3
1739465050000|2025-02-13 16:44:10|19630|19618|19630|19618|19630|19618|19630|19618|3
1739465060000|2025-02-13 16:44:20|19629|19617|19626.8|19614.8|19629.3|19617.3|19626.8|19614.8|12
1739465070000|2025-02-13 16:44:30|19625.9|19613.9|19625.6|19613.6|19628.1|19616.1|19625.6|19613.6|4
1739465080000|2025-02-13 16:44:40|19625.3|19613.3|19630.9|19618.9|19634.7|19622.7|19625.3|19613.3|28
1739465090000|2025-02-13 16:44:50|19631.8|19619.8|19628.4|19616.4|19635.3|19623.3|19626.8|19614.8|12
1739465100000|2025-02-13 16:45:00|19629.3|19617.3|19630.9|19618.9|19630.9|19618.9|19629.3|19617.3|5
1739465110000|2025-02-13 16:45:10|19629.3|19617.3|19628.4|19616.4|19629.7|19617.7|19626.8|19614.8|6
1739465120000|2025-02-13 16:45:20|19627.8|19615.8|19624.3|19612.3|19628.4|19616.4|19624.3|19612.3|23
1739465130000|2025-02-13 16:45:30|19625.9|19613.9|19624.3|19612.3|19628.1|19616.1|19623.4|19611.4|7
1739465140000|2025-02-13 16:45:40|19624.7|19612.7|19620|19608|19625.6|19613.6|19618.7|19606.7|6
1739465150000|2025-02-13 16:45:50|19620.9|19608.9|19623.7|19611.7|19623.7|19611.7|19618.4|19606.4|5
1739465160000|2025-02-13 16:46:00|19625.9|19613.9|19623.4|19611.4|19626.2|19614.2|19622.5|19610.5|8
1739465170000|2025-02-13 16:46:10|19624.1|19612.1|19627.2|19615.2|19627.5|19615.5|19623.7|19611.7|5
1739465180000|2025-02-13 16:46:20|19627.5|19615.5|19621.6|19609.6|19627.5|19615.5|19621.6|19609.6|3
1739465190000|2025-02-13 16:46:30|19621.2|19609.2|19623.4|19611.4|19623.4|19611.4|19620.9|19608.9|10
1739465200000|2025-02-13 16:46:40|19622.5|19610.5|19622.5|19610.5|19622.5|19610.5|19620|19608|3
1739465210000|2025-02-13 16:46:50|19620.6|19608.6|19620.9|19608.9|19621.2|19609.2|19620|19608|11
1739465220000|2025-02-13 16:47:00|19621.2|19609.2|19620.9|19608.9|19621.2|19609.2|19619|19607|1
1739465230000|2025-02-13 16:47:10|19619.7|19607.7|19619.7|19607.7|19619.7|19607.7|19619.7|19607.7|1
1739465240000|2025-02-13 16:47:20|19621.2|19609.2|19626.5|19614.5|19626.5|19614.5|19621.2|19609.2|4
1739465250000|2025-02-13 16:47:30|19627.5|19615.5|19627.5|19615.5|19627.8|19615.8|19627.2|19615.2|24
1739465260000|2025-02-13 16:47:40|19626.8|19614.8|19626.8|19614.8|19626.8|19614.8|19626.8|19614.8|2
1739465270000|2025-02-13 16:47:50|19627.2|19615.2|19625.9|19613.9|19627.2|19615.2|19625.9|19613.9|4
1739465280000|2025-02-13 16:48:00|19624.7|19612.7|19625.9|19613.9|19625.9|19613.9|19624.7|19612.7|1
1739465290000|2025-02-13 16:48:10|19624.3|19612.3|19624.6|19612.6|19624.7|19612.7|19623.4|19611.4|0
1739465300000|2025-02-13 16:48:20|19625.9|19613.9|19625.6|19613.6|19625.9|19613.9|19624.3|19612.3|2
1739465310000|2025-02-13 16:48:30|19624.3|19612.3|19625.6|19613.6|19625.9|19613.9|19624.3|19612.3|4
1739465320000|2025-02-13 16:48:40|19624.3|19612.3|19624.3|19612.3|19625.3|19613.3|19624.3|19612.3|0
1739465330000|2025-02-13 16:48:50|19623.4|19611.4|19613.4|19601.4|19623.4|19611.4|19613.4|19601.4|6
1739465340000|2025-02-13 16:49:00|19612.5|19600.5|19612.1|19600.1|19612.5|19600.5|19611.2|19599.2|1
1739465350000|2025-02-13 16:49:10|19611.2|19599.2|19605|19593|19612.1|19600.1|19605|19593|13
1739465360000|2025-02-13 16:49:20|19604|19592|19604|19592|19605.9|19593.9|19604|19592|9
1739465370000|2025-02-13 16:49:30|19606.5|19594.5|19608.4|19596.4|19608.7|19596.7|19606.2|19594.2|1
1739465380000|2025-02-13 16:49:40|19607.5|19595.5|19611.2|19599.2|19611.5|19599.5|19607.5|19595.5|1
1739465390000|2025-02-13 16:49:50|19610.9|19598.9|19607.5|19595.5|19611.2|19599.2|19606.5|19594.5|5
1739465400000|2025-02-13 16:50:00|19610|19598|19610.9|19598.9|19610.9|19598.9|19610|19598|4
1739465410000|2025-02-13 16:50:10|19609.6|19597.6|19609.6|19597.6|19609.6|19597.6|19609.6|19597.6|0
1739465420000|2025-02-13 16:50:20|19610|19598|19607.5|19595.5|19610|19598|19607.1|19595.1|3
1739465430000|2025-02-13 16:50:30|19609.6|19597.6|19607.5|19595.5|19609.6|19597.6|19605.9|19593.9|5
1739465440000|2025-02-13 16:50:40|19605.9|19593.9|19610.9|19598.9|19610.9|19598.9|19605.9|19593.9|1
1739465450000|2025-02-13 16:50:50|19609|19597|19615|19603|19615|19603|19609|19597|4
1739465460000|2025-02-13 16:51:00|19615.9|19603.9|19613.7|19601.7|19618.4|19606.4|19613.7|19601.7|4
1739465470000|2025-02-13 16:51:10|19614.6|19602.6|19613.7|19601.7|19614.6|19602.6|19613.7|19601.7|0
1739465480000|2025-02-13 16:51:20|19615.6|19603.6|19613.7|19601.7|19615.6|19603.6|19613.7|19601.7|0
1739465490000|2025-02-13 16:51:30|19614|19602|19606.5|19594.5|19614|19602|19606.5|19594.5|3
1739465500000|2025-02-13 16:51:40|19605.3|19593.3|19605.3|19593.3|19605.3|19593.3|19605.3|19593.3|0
1739465510000|2025-02-13 16:51:50|19599|19587|19599|19587|19599|19587|19599|19587|6
1739465520000|2025-02-13 16:52:00|19597.5|19585.5|19597.5|19585.5|19597.5|19585.5|19597.5|19585.5|1
1739465530000|2025-02-13 16:52:10|19596.5|19584.5|19596.5|19584.5|19596.5|19584.5|19596.5|19584.5|9
1739465540000|2025-02-13 16:52:20|19595.3|19583.3|19596.5|19584.5|19596.5|19584.5|19594|19582|8
1739465550000|2025-02-13 16:52:30|19596.2|19584.2|19601.2|19589.2|19601.2|19589.2|19596.2|19584.2|15
1739465570000|2025-02-13 16:52:50|19601.5|19589.5|19604|19592|19604.9|19592.9|19601.5|19589.5|3
1739465580000|2025-02-13 16:53:00|19605.9|19593.9|19606.2|19594.2|19606.2|19594.2|19605.9|19593.9|1
1739465590000|2025-02-13 16:53:10|19605.3|19593.3|19604.9|19592.9|19606.2|19594.2|19604|19592|1
1739465600000|2025-02-13 16:53:20|19604.6|19592.6|19604|19592|19604.6|19592.6|19604|19592|1
1739465610000|2025-02-13 16:53:30|19603.4|19591.4|19601.5|19589.5|19603.7|19591.7|19601.5|19589.5|0
1739465620000|2025-02-13 16:53:40|19602.4|19590.4|19601.5|19589.5|19602.4|19590.4|19601.5|19589.5|1
1739465630000|2025-02-13 16:53:50|19602.1|19590.1|19602.4|19590.4|19604.6|19592.6|19602.1|19590.1|6
1739465640000|2025-02-13 16:54:00|19602.1|19590.1|19602.4|19590.4|19602.4|19590.4|19602.1|19590.1|1
1739465650000|2025-02-13 16:54:10|19602.1|19590.1|19610.9|19598.9|19610.9|19598.9|19602.1|19590.1|3
1739465660000|2025-02-13 16:54:20|19609.3|19597.3|19615.2|19603.2|19615.2|19603.2|19609.3|19597.3|7
1739465670000|2025-02-13 16:54:30|19616.8|19604.8|19615.5|19603.5|19616.8|19604.8|19613.4|19601.4|8
1739465680000|2025-02-13 16:54:40|19615.9|19603.9|19615.5|19603.5|19616.8|19604.8|19615.5|19603.5|1
1739465690000|2025-02-13 16:54:50|19616.8|19604.8|19617.7|19605.7|19617.7|19605.7|19616.8|19604.8|6
1739465700000|2025-02-13 16:55:00|19618|19606|19615.9|19603.9|19618|19606|19615.5|19603.5|1
1739465710000|2025-02-13 16:55:10|19614.6|19602.6|19615.5|19603.5|19615.5|19603.5|19614.6|19602.6|1
1739465720000|2025-02-13 16:55:20|19616.8|19604.8|19615.5|19603.5|19616.8|19604.8|19614.3|19602.3|0
1739465740000|2025-02-13 16:55:40|19615.9|19603.9|19616.8|19604.8|19616.8|19604.8|19615.9|19603.9|0
1739465750000|2025-02-13 16:55:50|19616.1|19604.1|19613.4|19601.4|19616.1|19604.1|19613.4|19601.4|2
1739465760000|2025-02-13 16:56:00|19614.3|19602.3|19618|19606|19618|19606|19614.3|19602.3|1
1739465770000|2025-02-13 16:56:10|19617.1|19605.1|19616.8|19604.8|19617.1|19605.1|19616.8|19604.8|1
1739465780000|2025-02-13 16:56:20|19615.9|19603.9|19613.4|19601.4|19615.9|19603.9|19613.4|19601.4|2
1739465790000|2025-02-13 16:56:30|19610.9|19598.9|19609.9|19597.9|19610.9|19598.9|19609.6|19597.6|4
1739465800000|2025-02-13 16:56:40|19609.6|19597.6|19609.9|19597.9|19609.9|19597.9|19609.6|19597.6|1
1739465820000|2025-02-13 16:57:00|19612.1|19600.1|19616.8|19604.8|19617.7|19605.7|19612.1|19600.1|12
1739465830000|2025-02-13 16:57:10|19615.5|19603.5|19614.6|19602.6|19615.5|19603.5|19614.3|19602.3|2
1739465840000|2025-02-13 16:57:20|19615.5|19603.5|19615.9|19603.9|19615.9|19603.9|19615.5|19603.5|2
1739465850000|2025-02-13 16:57:30|19614.6|19602.6|19614.6|19602.6|19614.6|19602.6|19614.6|19602.6|0
1739465860000|2025-02-13 16:57:40|19614.3|19602.3|19612.4|19600.4|19614.3|19602.3|19612.4|19600.4|3
1739465870000|2025-02-13 16:57:50|19612.1|19600.1|19611.8|19599.8|19612.1|19600.1|19611.8|19599.8|10
1739465880000|2025-02-13 16:58:00|19612.1|19600.1|19613.4|19601.4|19613.4|19601.4|19612.1|19600.1|5
1739465890000|2025-02-13 16:58:10|19614.3|19602.3|19613.4|19601.4|19614.3|19602.3|19613.4|19601.4|0
1739465900000|2025-02-13 16:58:20|19612.1|19600.1|19604.6|19592.6|19612.1|19600.1|19604.6|19592.6|13
1739465910000|2025-02-13 16:58:30|19604.9|19592.9|19612.7|19600.7|19615.2|19603.2|19604.9|19592.9|12
1739465920000|2025-02-13 16:58:40|19612.4|19600.4|19605.5|19593.5|19612.4|19600.4|19605.5|19593.5|4
1739465930000|2025-02-13 16:58:50|19599.9|19587.9|19598.3|19586.3|19599.9|19587.9|19597.4|19585.4|17
1739465940000|2025-02-13 16:59:00|19600.8|19588.8|19598.3|19586.3|19600.8|19588.8|19598.3|19586.3|3
1739465950000|2025-02-13 16:59:10|19597.4|19585.4|19599.9|19587.9|19599.9|19587.9|19597.4|19585.4|4
1739465960000|2025-02-13 16:59:20|19598.7|19586.7|19599|19587|19599.9|19587.9|19598.7|19586.7|3
1739465980000|2025-02-13 16:59:40|19600.8|19588.8|19599|19587|19600.8|19588.8|19599|19587|3
1739465990000|2025-02-13 16:59:50|19601.2|19589.2|19606.2|19594.2|19606.2|19594.2|19601.2|19589.2|2
1739466000000|2025-02-13 17:00:00|19606.5|19594.5|19607.7|19595.7|19608.7|19596.7|19605.2|19593.2|4
1739466010000|2025-02-13 17:00:10|19607.4|19595.4|19606.2|19594.2|19607.4|19595.4|19604|19592|5
1739466020000|2025-02-13 17:00:20|19605.2|19593.2|19608.7|19596.7|19608.7|19596.7|19605.2|19593.2|2
1739466030000|2025-02-13 17:00:30|19606.2|19594.2|19605.8|19593.8|19606.2|19594.2|19605.8|19593.8|1
1739466040000|2025-02-13 17:00:40|19604.9|19592.9|19606.2|19594.2|19606.2|19594.2|19604.9|19592.9|3
1739466050000|2025-02-13 17:00:50|19605.2|19593.2|19603.7|19591.7|19606.2|19594.2|19603.7|19591.7|1
1739466060000|2025-02-13 17:01:00|19601.5|19589.5|19601.2|19589.2|19602.4|19590.4|19601.2|19589.2|3
1739466070000|2025-02-13 17:01:10|19602.1|19590.1|19608.3|19596.3|19608.3|19596.3|19602.1|19590.1|23
1739466080000|2025-02-13 17:01:20|19607.4|19595.4|19609.6|19597.6|19609.6|19597.6|19607.4|19595.4|17
1739466090000|2025-02-13 17:01:30|19609.3|19597.3|19609.6|19597.6|19609.6|19597.6|19609.3|19597.3|0
1739466100000|2025-02-13 17:01:40|19609.3|19597.3|19608.3|19596.3|19609.3|19597.3|19608.3|19596.3|2
1739466110000|2025-02-13 17:01:50|19607.7|19595.7|19607.1|19595.1|19608|19596|19605.8|19593.8|5
1739466120000|2025-02-13 17:02:00|19606.8|19594.8|19608.3|19596.3|19609.3|19597.3|19606.8|19594.8|1
1739466130000|2025-02-13 17:02:10|19609.6|19597.6|19602.7|19590.7|19609.6|19597.6|19602.7|19590.7|15
1739466140000|2025-02-13 17:02:20|19602.1|19590.1|19601.2|19589.2|19602.1|19590.1|19601.2|19589.2|5
1739466150000|2025-02-13 17:02:30|19601.5|19589.5|19606.5|19594.5|19606.5|19594.5|19601.5|19589.5|3
1739466160000|2025-02-13 17:02:40|19607.4|19595.4|19607.7|19595.7|19607.7|19595.7|19607.4|19595.4|0
1739466170000|2025-02-13 17:02:50|19608.7|19596.7|19610.2|19598.2|19610.2|19598.2|19608.7|19596.7|0
1739466180000|2025-02-13 17:03:00|19610.5|19598.5|19609|19597|19611.5|19599.5|19609|19597|6
1739466190000|2025-02-13 17:03:10|19608.3|19596.3|19606.5|19594.5|19608.6|19596.6|19606.5|19594.5|1
1739466200000|2025-02-13 17:03:20|19607.7|19595.7|19604.9|19592.9|19607.7|19595.7|19604|19592|2
1739466210000|2025-02-13 17:03:30|19606.1|19594.1|19603.6|19591.6|19606.1|19594.1|19603.6|19591.6|4
1739466220000|2025-02-13 17:03:40|19604|19592|19604|19592|19604.9|19592.9|19604|19592|1
1739466230000|2025-02-13 17:03:50|19603.3|19591.3|19595.2|19583.2|19603.3|19591.3|19594|19582|2
1739466240000|2025-02-13 17:04:00|19597.7|19585.7|19598.6|19586.6|19598.6|19586.6|19597.7|19585.7|6
1739466250000|2025-02-13 17:04:10|19599|19587|19597.4|19585.4|19599|19587|19597.4|19585.4|0
1739466260000|2025-02-13 17:04:20|19597.1|19585.1|19592.7|19580.7|19597.1|19585.1|19592.7|19580.7|9
1739466280000|2025-02-13 17:04:40|||||||||1
1739466290000|2025-02-13 17:04:50|19596.5|19584.5|19596.5|19584.5|19597.7|19585.7|19596.5|19584.5|6
1739466300000|2025-02-13 17:05:00|19597.7|19585.7|19597.7|19585.7|19597.7|19585.7|19597.7|19585.7|1
1739466310000|2025-02-13 17:05:10|19597.4|19585.4|19592.7|19580.7|19597.7|19585.7|19592.7|19580.7|13
1739466320000|2025-02-13 17:05:20|19594|19582|19591.5|19579.5|19594|19582|19591.5|19579.5|2
1739466330000|2025-02-13 17:05:30|19591.1|19579.1|19591.5|19579.5|19591.5|19579.5|19591.1|19579.1|1
1739466340000|2025-02-13 17:05:40|19591.1|19579.1|19596.5|19584.5|19596.5|19584.5|19589|19577|3
1739466350000|2025-02-13 17:05:50|19597.4|19585.4|19592.7|19580.7|19597.4|19585.4|19592.7|19580.7|9
1739466360000|2025-02-13 17:06:00|19592.4|19580.4|19591.5|19579.5|19592.4|19580.4|19591.5|19579.5|1
1739466370000|2025-02-13 17:06:10|19592.4|19580.4|19593.6|19581.6|19593.6|19581.6|19592.4|19580.4|5
1739466380000|2025-02-13 17:06:20|19596.5|19584.5|19594|19582|19596.5|19584.5|19594|19582|1
1739466390000|2025-02-13 17:06:30|19592.4|19580.4|19591.5|19579.5|19592.4|19580.4|19591.5|19579.5|5
1739466400000|2025-02-13 17:06:40|19592.4|19580.4|19592.7|19580.7|19592.7|19580.7|19592.4|19580.4|0
1739466410000|2025-02-13 17:06:50|19594.9|19582.9|19606.5|19594.5|19606.5|19594.5|19594.9|19582.9|22
1739466420000|2025-02-13 17:07:00|19608.3|19596.3|19609|19597|19609|19597|19608.3|19596.3|3
1739466430000|2025-02-13 17:07:10|19605.8|19593.8|19606.1|19594.1|19606.5|19594.5|19604|19592|19
1739466440000|2025-02-13 17:07:20|19606.5|19594.5|19606.1|19594.1|19607.7|19595.7|19606.1|19594.1|3
1739466450000|2025-02-13 17:07:30|19604|19592|19603.9|19591.9|19604|19592|19601.5|19589.5|0
1739466460000|2025-02-13 17:07:40|19603.6|19591.6|19603.9|19591.9|19603.9|19591.9|19603.6|19591.6|5
1739466470000|2025-02-13 17:07:50|19603.6|19591.6|19598.9|19586.9|19603.9|19591.9|19596.4|19584.4|18
1739466480000|2025-02-13 17:08:00|19600.8|19588.8|19598.3|19586.3|19600.8|19588.8|19598.3|19586.3|7
1739466490000|2025-02-13 17:08:10|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|19595.8|19583.8|2
1739466500000|2025-02-13 17:08:20|||||||||12
1739466510000|2025-02-13 17:08:30|19596.7|19584.7|19600.2|19588.2|19600.2|19588.2|19596.7|19584.7|9
1739466520000|2025-02-13 17:08:40|19599.2|19587.2|19602.7|19590.7|19602.7|19590.7|19599.2|19587.2|4
1739466530000|2025-02-13 17:08:50|19603.9|19591.9|19600.2|19588.2|19605.2|19593.2|19600.2|19588.2|9
1739466540000|2025-02-13 17:09:00|19599.8|19587.8|19597.7|19585.7|19599.8|19587.8|19597.7|19585.7|1
1739466550000|2025-02-13 17:09:10|19596.4|19584.4|19597.7|19585.7|19597.7|19585.7|19596.4|19584.4|0
1739466560000|2025-02-13 17:09:20|19596.7|19584.7|19593.9|19581.9|19598.6|19586.6|19593.9|19581.9|6
1739466570000|2025-02-13 17:09:30|19594.8|19582.8|19590.5|19578.5|19594.8|19582.8|19590.2|19578.2|2
1739466580000|2025-02-13 17:09:40|19590.8|19578.8|19590.5|19578.5|19591.7|19579.7|19590.5|19578.5|0
1739466590000|2025-02-13 17:09:50|19589.5|19577.5|19586.1|19574.1|19589.5|19577.5|19584.3|19572.3|25
1739466600000|2025-02-13 17:10:00|19583.3|19571.3|19583.9|19571.9|19585.8|19573.8|19582.7|19570.7|19
1739466610000|2025-02-13 17:10:10|19583.6|19571.6|19583.6|19571.6|19583.6|19571.6|19582.7|19570.7|1
1739466630000|2025-02-13 17:10:30|19583.9|19571.9|19583.6|19571.6|19583.9|19571.9|19583|19571|0
1739466640000|2025-02-13 17:10:40|19582.4|19570.4|19582.4|19570.4|19582.4|19570.4|19582.4|19570.4|2
1739466650000|2025-02-13 17:10:50|19582.7|19570.7|19582.7|19570.7|19583.9|19571.9|19582.7|19570.7|6
1739466660000|2025-02-13 17:11:00|19583.6|19571.6|19583.3|19571.3|19583.6|19571.6|19581.4|19569.4|5
1739466670000|2025-02-13 17:11:10|19583.6|19571.6|19583.9|19571.9|19583.9|19571.9|19583.6|19571.6|0
1739466680000|2025-02-13 17:11:20|19586.1|19574.1|19588.9|19576.9|19588.9|19576.9|19584.9|19572.9|4
1739466690000|2025-02-13 17:11:30|19587.4|19575.4|19587.4|19575.4|19587.4|19575.4|19586.1|19574.1|15
1739466700000|2025-02-13 17:11:40|19586.1|19574.1|19583.6|19571.6|19586.1|19574.1|19583.6|19571.6|1
1739466710000|2025-02-13 17:11:50|19586.7|19574.7|19593.3|19581.3|19593.3|19581.3|19586.7|19574.7|28
1739466720000|2025-02-13 17:12:00|19594.2|19582.2|19595.5|19583.5|19596.7|19584.7|19594.2|19582.2|4
1739466730000|2025-02-13 17:12:10|19594.5|19582.5|19591.7|19579.7|19595.5|19583.5|19591.7|19579.7|3
1739466740000|2025-02-13 17:12:20|19592|19580|19593.9|19581.9|19593.9|19581.9|19592|19580|1
1739466750000|2025-02-13 17:12:30|19593|19581|19598|19586|19598|19586|19593|19581|15
1739466760000|2025-02-13 17:12:40|19598.3|19586.3|19598|19586|19598.3|19586.3|19598|19586|0
1739466770000|2025-02-13 17:12:50|19597.6|19585.6|19598|19586|19598|19586|19597.6|19585.6|0
1739466780000|2025-02-13 17:13:00|||||||||1
1739466790000|2025-02-13 17:13:10|19597|19585|19596.7|19584.7|19597|19585|19596.7|19584.7|1
1739466800000|2025-02-13 17:13:20|19597|19585|19598|19586|19598|19586|19596.7|19584.7|3
1739466810000|2025-02-13 17:13:30|19598.9|19586.9|19604.2|19592.2|19605.8|19593.8|19598.9|19586.9|3
1739466820000|2025-02-13 17:13:40|19603.3|19591.3|19600.8|19588.8|19603.3|19591.3|19600.8|19588.8|3
1739466830000|2025-02-13 17:13:50|19602|19590|19598.3|19586.3|19602|19590|19598.3|19586.3|2
1739466840000|2025-02-13 17:14:00|19597|19585|19590.8|19578.8|19598.3|19586.3|19590.8|19578.8|9
1739466850000|2025-02-13 17:14:10|19590.5|19578.5|19590.8|19578.8|19590.8|19578.8|19590.5|19578.5|2
1739466860000|2025-02-13 17:14:20|19591.1|19579.1|19591.1|19579.1|19591.1|19579.1|19591.1|19579.1|0
1739466870000|2025-02-13 17:14:30|19593.6|19581.6|19591.4|19579.4|19593.6|19581.6|19591.4|19579.4|6
1739466880000|2025-02-13 17:14:40|19593.6|19581.6|19590.2|19578.2|19595.2|19583.2|19588.9|19576.9|14
1739466890000|2025-02-13 17:14:50|19588.9|19576.9|19586.7|19574.7|19590.2|19578.2|19586.7|19574.7|3
1739466900000|2025-02-13 17:15:00|19584.2|19572.2|19585.2|19573.2|19585.2|19573.2|19584.2|19572.2|3
1739466910000|2025-02-13 17:15:10|19580.2|19568.2|19580.2|19568.2|19580.2|19568.2|19577.7|19565.7|13
1739466920000|2025-02-13 17:15:20|||||||||1
1739466940000|2025-02-13 17:15:40|19582|19570|19583.9|19571.9|19583.9|19571.9|19581.4|19569.4|7
1739466950000|2025-02-13 17:15:50|19587.7|19575.7|19587.7|19575.7|19590.2|19578.2|19587.7|19575.7|12
1739466960000|2025-02-13 17:16:00|19591.4|19579.4|19586.4|19574.4|19591.4|19579.4|19586.4|19574.4|49
1739466970000|2025-02-13 17:16:10|19585.5|19573.5|19586.4|19574.4|19587.7|19575.7|19582.7|19570.7|14
1739466980000|2025-02-13 17:16:20|19585.2|19573.2|19581.4|19569.4|19586.4|19574.4|19581.4|19569.4|13
1739466990000|2025-02-13 17:16:30|19582.3|19570.3|19585.2|19573.2|19586.4|19574.4|19580.2|19568.2|14
1739467000000|2025-02-13 17:16:40|19584.8|19572.8|19585.2|19573.2|19587.7|19575.7|19580.2|19568.2|45
1739467010000|2025-02-13 17:16:50|19583.3|19571.3|19582.7|19570.7|19583.3|19571.3|19582.7|19570.7|12
1739467020000|2025-02-13 17:17:00|19581.4|19569.4|19584.8|19572.8|19588.9|19576.9|19579.5|19567.5|22
1739467030000|2025-02-13 17:17:10|19586.7|19574.7|19589.8|19577.8|19589.8|19577.8|19586.7|19574.7|2
1739467040000|2025-02-13 17:17:20|19592.3|19580.3|19602|19590|19602|19590|19592.3|19580.3|5
1739467050000|2025-02-13 17:17:30|19600.8|19588.8|19599.5|19587.5|19600.8|19588.8|19598.6|19586.6|1
1739467060000|2025-02-13 17:17:40|19598.9|19586.9|19598.9|19586.9|19598.9|19586.9|19598.9|19586.9|5
1739467070000|2025-02-13 17:17:50|19598.3|19586.3|19598.3|19586.3|19598.6|19586.6|19597.7|19585.7|0
1739467080000|2025-02-13 17:18:00|19597.3|19585.3|19597.3|19585.3|19597.3|19585.3|19597.3|19585.3|3
1739467090000|2025-02-13 17:18:10|19598.6|19586.6|19598.6|19586.6|19598.6|19586.6|19598.6|19586.6|4
1739467100000|2025-02-13 17:18:20|19599.8|19587.8|19598.9|19586.9|19599.8|19587.8|19598.9|19586.9|3
1739467110000|2025-02-13 17:18:30|19598.3|19586.3|19596.4|19584.4|19598.3|19586.3|19596.4|19584.4|6
1739467120000|2025-02-13 17:18:40|19598.9|19586.9|19598.9|19586.9|19598.9|19586.9|19598.9|19586.9|1
1739467130000|2025-02-13 17:18:50|19599.8|19587.8|19598.3|19586.3|19600.8|19588.8|19597.3|19585.3|3
1739467140000|2025-02-13 17:19:00|19598.2|19586.2|19602.3|19590.3|19603.2|19591.2|19598.2|19586.2|4
1739467150000|2025-02-13 17:19:10|19602|19590|19601.4|19589.4|19602|19590|19599.8|19587.8|5
1739467160000|2025-02-13 17:19:20|19602.3|19590.3|19602.3|19590.3|19602.3|19590.3|19601.4|19589.4|0
1739467170000|2025-02-13 17:19:30|19600.1|19588.1|19603.6|19591.6|19603.6|19591.6|19600.1|19588.1|6
1739467180000|2025-02-13 17:19:40|19602.3|19590.3|19601.4|19589.4|19602.6|19590.6|19600.5|19588.5|3
1739467190000|2025-02-13 17:19:50|19601.1|19589.1|19604.5|19592.5|19604.5|19592.5|19601.1|19589.1|1
1739467200000|2025-02-13 17:20:00|19605.4|19593.4|19591.1|19579.1|19606.4|19594.4|19591.1|19579.1|43
1739467210000|2025-02-13 17:20:10|19592.6|19580.6|19585.1|19573.1|19593.6|19581.6|19585.1|19573.1|47
1739467220000|2025-02-13 17:20:20|19582.6|19570.6|19582.6|19570.6|19583|19571|19582.6|19570.6|8
1739467260000|2025-02-13 17:21:00|19583.9|19571.9|19585.1|19573.1|19585.1|19573.1|19583.9|19571.9|7
1739467270000|2025-02-13 17:21:10|19584.5|19572.5|19579.2|19567.2|19584.5|19572.5|19579.2|19567.2|6
1739467280000|2025-02-13 17:21:20|19578.9|19566.9|19575.1|19563.1|19578.9|19566.9|19575.1|19563.1|8
1739467290000|2025-02-13 17:21:30|19574.2|19562.2|19572.6|19560.6|19574.2|19562.2|19572.6|19560.6|28
1739467300000|2025-02-13 17:21:40|19569.2|19557.2|19573.9|19561.9|19573.9|19561.9|19569.2|19557.2|15
1739467310000|2025-02-13 17:21:50|19575.1|19563.1|19573.9|19561.9|19577.3|19565.3|19573.9|19561.9|7
1739467320000|2025-02-13 17:22:00|19576.7|19564.7|19578.9|19566.9|19578.9|19566.9|19576.7|19564.7|4
1739467330000|2025-02-13 17:22:10|19578.6|19566.6|19578.9|19566.9|19580.1|19568.1|19577.3|19565.3|14
1739467350000|2025-02-13 17:22:30|19578.2|19566.2|19578.2|19566.2|19578.2|19566.2|19578.2|19566.2|0
1739467360000|2025-02-13 17:22:40|19578.9|19566.9|19578.9|19566.9|19578.9|19566.9|19578.9|19566.9|1
1739467370000|2025-02-13 17:22:50|19579.8|19567.8|19578.9|19566.9|19579.8|19567.8|19578.9|19566.9|4
1739467380000|2025-02-13 17:23:00|||||||||1
1739467400000|2025-02-13 17:23:20|19579.8|19567.8|19581.1|19569.1|19581.1|19569.1|19579.8|19567.8|7
1739467420000|2025-02-13 17:23:40|19581|19569|19576|19564|19581|19569|19573.9|19561.9|14
1739467430000|2025-02-13 17:23:50|19578.5|19566.5|19576.4|19564.4|19578.5|19566.5|19575.4|19563.4|4
1739467440000|2025-02-13 17:24:00|19575.1|19563.1|19573.5|19561.5|19575.1|19563.1|19573.5|19561.5|1
1739467450000|2025-02-13 17:24:10|19571.4|19559.4|19571.4|19559.4|19571.4|19559.4|19571.4|19559.4|3
1739467460000|2025-02-13 17:24:20|19572.3|19560.3|19573.5|19561.5|19573.5|19561.5|19572.3|19560.3|0
1739467470000|2025-02-13 17:24:30|19572.3|19560.3|19571.4|19559.4|19572.3|19560.3|19571.4|19559.4|2
1739467480000|2025-02-13 17:24:40|19571|19559|19571|19559|19571|19559|19570.1|19558.1|5
1739467490000|2025-02-13 17:24:50|19570.1|19558.1|19566.4|19554.4|19570.1|19558.1|19565.1|19553.1|24
1739467500000|2025-02-13 17:25:00|19566|19554|19565.1|19553.1|19566|19554|19565.1|19553.1|4
1739467510000|2025-02-13 17:25:10|19563.9|19551.9|19563.9|19551.9|19563.9|19551.9|19562.6|19550.6|11
1739467520000|2025-02-13 17:25:20|19563.5|19551.5|19562.6|19550.6|19563.9|19551.9|19562.6|19550.6|2
1739467530000|2025-02-13 17:25:30|19562.3|19550.3|19558.9|19546.9|19562.3|19550.3|19557.6|19545.6|4
1739467540000|2025-02-13 17:25:40|19557.9|19545.9|19558.9|19546.9|19562.6|19550.6|19557.9|19545.9|7
1739467550000|2025-02-13 17:25:50|19558.5|19546.5|19559.8|19547.8|19559.8|19547.8|19558.5|19546.5|3
1739467560000|2025-02-13 17:26:00|19560.1|19548.1|19558.9|19546.9|19561|19549|19558.9|19546.9|5
1739467570000|2025-02-13 17:26:10|19557.3|19545.3|19557.3|19545.3|19557.3|19545.3|19557.3|19545.3|0
1739467580000|2025-02-13 17:26:20|19558.5|19546.5|19559.8|19547.8|19559.8|19547.8|19558.5|19546.5|6
1739467590000|2025-02-13 17:26:30|19556.4|19544.4|19552.9|19540.9|19556.4|19544.4|19552.9|19540.9|5
1739467600000|2025-02-13 17:26:40|19552|19540|19554.5|19542.5|19554.5|19542.5|19552|19540|13
1739467610000|2025-02-13 17:26:50|19555.4|19543.4|19557|19545|19557|19545|19555.4|19543.4|2
1739467620000|2025-02-13 17:27:00|19557.9|19545.9|19557.9|19545.9|19557.9|19545.9|19557|19545|3
1739467630000|2025-02-13 17:27:10|19558.3|19546.3|19561.4|19549.4|19563.9|19551.9|19558.3|19546.3|9
1739467640000|2025-02-13 17:27:20|19561.7|19549.7|19562.6|19550.6|19562.6|19550.6|19561.7|19549.7|0
1739467660000|2025-02-13 17:27:40|19563.9|19551.9|19568.9|19556.9|19568.9|19556.9|19563.9|19551.9|11
1739467670000|2025-02-13 17:27:50|19569.8|19557.8|19569.2|19557.2|19569.8|19557.8|19568.9|19556.9|3
1739467680000|2025-02-13 17:28:00|19568.9|19556.9|19568.9|19556.9|19570.1|19558.1|19568.9|19556.9|0
1739467690000|2025-02-13 17:28:10|19568.5|19556.5|19567.6|19555.6|19568.5|19556.5|19567.3|19555.3|1
1739467700000|2025-02-13 17:28:20|||||||||2
1739467710000|2025-02-13 17:28:30|19567.9|19555.9|19568.6|19556.6|19570.4|19558.4|19567.9|19555.9|6
1739467720000|2025-02-13 17:28:40|19567.9|19555.9|19567.9|19555.9|19568.8|19556.8|19567.9|19555.9|0
1739467730000|2025-02-13 17:28:50|19568.8|19556.8|19567.9|19555.9|19568.8|19556.8|19567.9|19555.9|0
1739467740000|2025-02-13 17:29:00|19565.4|19553.4|19563.8|19551.8|19565.4|19553.4|19562.9|19550.9|3
1739467750000|2025-02-13 17:29:10|19564.2|19552.2|19565.4|19553.4|19566.3|19554.3|19564.2|19552.2|3
1739467760000|2025-02-13 17:29:20|19564.5|19552.5|19564.2|19552.2|19565.4|19553.4|19562.9|19550.9|0
1739467770000|2025-02-13 17:29:30|19561.7|19549.7|19562.9|19550.9|19562.9|19550.9|19561.7|19549.7|0
1739467780000|2025-02-13 17:29:40|19562|19550|19561.3|19549.3|19562|19550|19561.3|19549.3|6
1739467790000|2025-02-13 17:29:50|19561.7|19549.7|19560.4|19548.4|19561.7|19549.7|19560.4|19548.4|1
1739467800000|2025-02-13 17:30:00|19561.3|19549.3|19561.3|19549.3|19561.3|19549.3|19561.3|19549.3|5
1739467810000|2025-02-13 17:30:10|19560.4|19548.4|19557.6|19545.6|19560.4|19548.4|19557|19545|1
1739467820000|2025-02-13 17:30:20|19556.7|19544.7|19557.6|19545.6|19557.6|19545.6|19556.7|19544.7|1
1739467830000|2025-02-13 17:30:30|19558.8|19546.8|19559.2|19547.2|19559.2|19547.2|19558.8|19546.8|2
1739467840000|2025-02-13 17:30:40|19558.8|19546.8|19557|19545|19558.8|19546.8|19557|19545|3
1739467850000|2025-02-13 17:30:50|19557.9|19545.9|19557|19545|19557.9|19545.9|19557|19545|2
1739467860000|2025-02-13 17:31:00|19557.9|19545.9|19557|19545|19557.9|19545.9|19557|19545|2
1739467870000|2025-02-13 17:31:10|19556.7|19544.7|19560.1|19548.1|19560.1|19548.1|19556.7|19544.7|1
1739467880000|2025-02-13 17:31:20|19560.4|19548.4|19560.4|19548.4|19560.4|19548.4|19560.4|19548.4|0
1739467890000|2025-02-13 17:31:30|19561.7|19549.7|19557.9|19545.9|19561.7|19549.7|19557.9|19545.9|6
1739467910000|2025-02-13 17:31:50|19559.2|19547.2|19560.1|19548.1|19560.1|19548.1|19558.8|19546.8|6
1739467920000|2025-02-13 17:32:00|19562|19550|19559.2|19547.2|19562|19550|19557.9|19545.9|11
1739467930000|2025-02-13 17:32:10|19558.8|19546.8|19558.8|19546.8|19558.8|19546.8|19558.8|19546.8|1
1739467940000|2025-02-13 17:32:20|19559.2|19547.2|19559.2|19547.2|19560.1|19548.1|19559.2|19547.2|0
1739467950000|2025-02-13 17:32:30|19560.1|19548.1|19562.9|19550.9|19562.9|19550.9|19559.2|19547.2|4
1739467960000|2025-02-13 17:32:40|19563.2|19551.2|19564.2|19552.2|19564.2|19552.2|19563.2|19551.2|3
1739467970000|2025-02-13 17:32:50|19563.2|19551.2|19563.8|19551.8|19563.8|19551.8|19560.4|19548.4|5
1739467980000|2025-02-13 17:33:00|19564.1|19552.1|19563.8|19551.8|19564.1|19552.1|19563.8|19551.8|0
1739467990000|2025-02-13 17:33:10|19562.9|19550.9|19562.9|19550.9|19562.9|19550.9|19562.6|19550.6|0
1739468000000|2025-02-13 17:33:20|19562.6|19550.6|19562.9|19550.9|19562.9|19550.9|19561.6|19549.6|3
1739468020000|2025-02-13 17:33:40|19562.6|19550.6|19562.9|19550.9|19562.9|19550.9|19562.6|19550.6|0
1739468030000|2025-02-13 17:33:50|19560.4|19548.4|19560.4|19548.4|19560.4|19548.4|19560.4|19548.4|1
1739468040000|2025-02-13 17:34:00|||||||||1
1739468050000|2025-02-13 17:34:10|19563.8|19551.8|19565.1|19553.1|19565.1|19553.1|19563.8|19551.8|4
1739468060000|2025-02-13 17:34:20|19567.6|19555.6|19567.9|19555.9|19568.8|19556.8|19567.6|19555.6|3
1739468070000|2025-02-13 17:34:30|19566.6|19554.6|19567.9|19555.9|19567.9|19555.9|19563.2|19551.2|5
1739468080000|2025-02-13 17:34:40|19567.6|19555.6|19567.9|19555.9|19567.9|19555.9|19566.6|19554.6|0
1739468100000|2025-02-13 17:35:00|19565.4|19553.4|19564.5|19552.5|19565.4|19553.4|19563.8|19551.8|3
1739468110000|2025-02-13 17:35:10|19563.5|19551.5|19560.4|19548.4|19563.5|19551.5|19560.4|19548.4|5
1739468120000|2025-02-13 17:35:20|||||||||1
1739468130000|2025-02-13 17:35:30|19562.2|19550.2|19560.4|19548.4|19562.9|19550.9|19560.4|19548.4|4
1739468150000|2025-02-13 17:35:50|19560.7|19548.7|19560.7|19548.7|19560.7|19548.7|19560.7|19548.7|0
1739468160000|2025-02-13 17:36:00|19560.4|19548.4|19560.4|19548.4|19560.7|19548.7|19560.4|19548.4|0
1739468170000|2025-02-13 17:36:10|19558.2|19546.2|19558.2|19546.2|19558.2|19546.2|19558.2|19546.2|2
1739468180000|2025-02-13 17:36:20|19557|19545|19553.2|19541.2|19557|19545|19553.2|19541.2|7
1739468190000|2025-02-13 17:36:30|19552.6|19540.6|19552|19540|19552.6|19540.6|19552|19540|8
1739468200000|2025-02-13 17:36:40|19550.7|19538.7|19552.9|19540.9|19552.9|19540.9|19550.7|19538.7|8
1739468210000|2025-02-13 17:36:50|19552|19540|19551.6|19539.6|19552|19540|19551.6|19539.6|1
1739468220000|2025-02-13 17:37:00|19552.9|19540.9|19551.6|19539.6|19552.9|19540.9|19550.4|19538.4|4
1739468230000|2025-02-13 17:37:10|19552|19540|19552|19540|19552.9|19540.9|19551.6|19539.6|1
1739468240000|2025-02-13 17:37:20|19552.9|19540.9|19557.9|19545.9|19558.2|19546.2|19552.9|19540.9|4
1739468250000|2025-02-13 17:37:30|19560.4|19548.4|19560.4|19548.4|19560.7|19548.7|19560.4|19548.4|3
1739468260000|2025-02-13 17:37:40|19560.7|19548.7|19555.7|19543.7|19560.7|19548.7|19555.7|19543.7|14
1739468270000|2025-02-13 17:37:50|19554.4|19542.4|19554.4|19542.4|19555.4|19543.4|19554.4|19542.4|1
1739468280000|2025-02-13 17:38:00|19555.4|19543.4|19552.3|19540.3|19561.6|19549.6|19549.8|19537.8|22
1739468290000|2025-02-13 17:38:10|19552.6|19540.6|19552.6|19540.6|19552.6|19540.6|19552.6|19540.6|2
1739468300000|2025-02-13 17:38:20|19552.3|19540.3|19551.3|19539.3|19552.3|19540.3|19551.3|19539.3|2
1739468310000|2025-02-13 17:38:30|19549.8|19537.8|19549.8|19537.8|19550.1|19538.1|19549.8|19537.8|3
1739468320000|2025-02-13 17:38:40|19549.4|19537.4|19554.4|19542.4|19554.8|19542.8|19549.4|19537.4|32
1739468330000|2025-02-13 17:38:50|19555.7|19543.7|19555.4|19543.4|19555.7|19543.7|19554.4|19542.4|0
1739468340000|2025-02-13 17:39:00|19555.7|19543.7|19560.4|19548.4|19561.6|19549.6|19555.4|19543.4|10
1739468350000|2025-02-13 17:39:10|19559.4|19547.4|19559.4|19547.4|19559.4|19547.4|19558.5|19546.5|5
1739468360000|2025-02-13 17:39:20|19558.2|19546.2|19555.7|19543.7|19558.2|19546.2|19555.7|19543.7|6
1739468370000|2025-02-13 17:39:30|19556.6|19544.6|19555.7|19543.7|19556.9|19544.9|19555.7|19543.7|4
1739468380000|2025-02-13 17:39:40|19554.4|19542.4|19553.2|19541.2|19554.4|19542.4|19553.2|19541.2|2
1739468390000|2025-02-13 17:39:50|19550.7|19538.7|19550.7|19538.7|19550.7|19538.7|19550.7|19538.7|7
1739468400000|2025-02-13 17:40:00|19549.4|19537.4|19549.4|19537.4|19549.4|19537.4|19549.4|19537.4|1
1739468410000|2025-02-13 17:40:10|19548.2|19536.2|19547.9|19535.9|19548.2|19536.2|19547.9|19535.9|6
1739468420000|2025-02-13 17:40:20|||||||||1
1739468430000|2025-02-13 17:40:30|||||||||2
1739468440000|2025-02-13 17:40:40|19547.5|19535.5|19547.9|19535.9|19547.9|19535.9|19547.5|19535.5|0
1739468460000|2025-02-13 17:41:00|||||||||1
1739468470000|2025-02-13 17:41:10|19546.9|19534.9|19546.9|19534.9|19547.9|19535.9|19545.4|19533.4|11
1739468490000|2025-02-13 17:41:30|19546|19534|19541.9|19529.9|19546.9|19534.9|19540.7|19528.7|7
1739468500000|2025-02-13 17:41:40|19541|19529|19540.7|19528.7|19543.2|19531.2|19540.7|19528.7|10
1739468510000|2025-02-13 17:41:50|||||||||1
1739468520000|2025-02-13 17:42:00|19541.9|19529.9|19541.9|19529.9|19541.9|19529.9|19541.6|19529.6|6
1739468530000|2025-02-13 17:42:10|19543.8|19531.8|19546.9|19534.9|19546.9|19534.9|19543.8|19531.8|6
1739468550000|2025-02-13 17:42:30|||||||||1
1739468560000|2025-02-13 17:42:40|19547.9|19535.9|19549.1|19537.1|19550|19538|19547.9|19535.9|7
1739468580000|2025-02-13 17:43:00|19548.2|19536.2|19550.4|19538.4|19551.6|19539.6|19548.2|19536.2|1
1739468590000|2025-02-13 17:43:10|19552.5|19540.5|19553.5|19541.5|19553.5|19541.5|19551.3|19539.3|17
1739468600000|2025-02-13 17:43:20|19553.1|19541.1|19553.5|19541.5|19553.5|19541.5|19553.1|19541.1|3
1739468610000|2025-02-13 17:43:30|19553.1|19541.1|19553.1|19541.1|19553.1|19541.1|19553.1|19541.1|2
1739468620000|2025-02-13 17:43:40|19554.4|19542.4|19554.4|19542.4|19554.4|19542.4|19554.4|19542.4|1
1739468630000|2025-02-13 17:43:50|19558.1|19546.1|19558.5|19546.5|19558.5|19546.5|19558.1|19546.1|1
1739468640000|2025-02-13 17:44:00|19558.1|19546.1|19555.6|19543.6|19558.1|19546.1|19555.6|19543.6|11
1739468650000|2025-02-13 17:44:10|19555.9|19543.9|19555.9|19543.9|19555.9|19543.9|19555.9|19543.9|0
1739468660000|2025-02-13 17:44:20|19556.3|19544.3|19556.3|19544.3|19556.3|19544.3|19556.3|19544.3|0
1739468670000|2025-02-13 17:44:30|19555.9|19543.9|19555.9|19543.9|19556.3|19544.3|19555.9|19543.9|0
1739468680000|2025-02-13 17:44:40|19557.2|19545.2|19558.4|19546.4|19558.4|19546.4|19557.2|19545.2|4
1739468690000|2025-02-13 17:44:50|19557.5|19545.5|19555|19543|19557.5|19545.5|19555|19543|5
1739468700000|2025-02-13 17:45:00|19557.8|19545.8|19558.8|19546.8|19559.1|19547.1|19556.3|19544.3|14
1739468710000|2025-02-13 17:45:10|19557.8|19545.8|19556.3|19544.3|19557.8|19545.8|19556.3|19544.3|0
1739468720000|2025-02-13 17:45:20|19555.3|19543.3|19555.3|19543.3|19555.3|19543.3|19555|19543|7
1739468730000|2025-02-13 17:45:30|19554.4|19542.4|19555.3|19543.3|19555.3|19543.3|19554.4|19542.4|0
1739468740000|2025-02-13 17:45:40|||||||||3
1739468750000|2025-02-13 17:45:50|19552.8|19540.8|19552.8|19540.8|19552.8|19540.8|19552.8|19540.8|2
1739468760000|2025-02-13 17:46:00|19551|19539|19548.2|19536.2|19551|19539|19547.8|19535.8|7
1739468770000|2025-02-13 17:46:10|19550.3|19538.3|19550.3|19538.3|19550.7|19538.7|19550.3|19538.3|4
1739468780000|2025-02-13 17:46:20|19549.4|19537.4|19549.4|19537.4|19549.4|19537.4|19549.4|19537.4|2
1739468790000|2025-02-13 17:46:30|19548.2|19536.2|19547.8|19535.8|19548.2|19536.2|19547.8|19535.8|2
1739468800000|2025-02-13 17:46:40|19548.2|19536.2|19548.2|19536.2|19548.2|19536.2|19547.8|19535.8|6
1739468810000|2025-02-13 17:46:50|19547.2|19535.2|19548.2|19536.2|19548.5|19536.5|19547.2|19535.2|11
1739468820000|2025-02-13 17:47:00|19550.7|19538.7|19550.7|19538.7|19550.7|19538.7|19550.7|19538.7|4
1739468830000|2025-02-13 17:47:10|19549.7|19537.7|19550.7|19538.7|19550.7|19538.7|19549.7|19537.7|1
1739468840000|2025-02-13 17:47:20|||||||||1
1739468850000|2025-02-13 17:47:30|19551|19539|19551|19539|19551|19539|19551|19539|1
1739468860000|2025-02-13 17:47:40|19550.7|19538.7|19550.7|19538.7|19550.7|19538.7|19550.7|19538.7|0
1739468880000|2025-02-13 17:48:00|19549.7|19537.7|19544.1|19532.1|19549.7|19537.7|19543.1|19531.1|3
1739468890000|2025-02-13 17:48:10|19544.4|19532.4|19543.5|19531.5|19544.4|19532.4|19543.5|19531.5|1
1739468900000|2025-02-13 17:48:20|19544.7|19532.7|19545.3|19533.3|19546|19534|19544.7|19532.7|0
1739468910000|2025-02-13 17:48:30|19544.4|19532.4|19544.4|19532.4|19544.4|19532.4|19544.4|19532.4|2
1739468920000|2025-02-13 17:48:40|19543.5|19531.5|19543.1|19531.1|19543.5|19531.5|19542.8|19530.8|3
1739468930000|2025-02-13 17:48:50|19542.8|19530.8|19542.8|19530.8|19542.8|19530.8|19542.8|19530.8|0
1739468940000|2025-02-13 17:49:00|19543.1|19531.1|19540.6|19528.6|19543.1|19531.1|19540.6|19528.6|1
1739468960000|2025-02-13 17:49:20|19542.5|19530.5|19541.6|19529.6|19543.1|19531.1|19541.6|19529.6|8
1739468970000|2025-02-13 17:49:30|19541.9|19529.9|19542.8|19530.8|19544.1|19532.1|19541.9|19529.9|5
1739468980000|2025-02-13 17:49:40|19544.4|19532.4|19544.4|19532.4|19544.4|19532.4|19544.4|19532.4|0
1739468990000|2025-02-13 17:49:50|19545.3|19533.3|19545.3|19533.3|19545.6|19533.6|19545.3|19533.3|0
1739469000000|2025-02-13 17:50:00|19545.6|19533.6|19545.3|19533.3|19545.6|19533.6|19545.3|19533.3|0
1739469020000|2025-02-13 17:50:20|19544.4|19532.4|19544.4|19532.4|19544.4|19532.4|19543.1|19531.1|16
1739469030000|2025-02-13 17:50:30|19543.5|19531.5|19534.4|19522.4|19544.4|19532.4|19534.4|19522.4|5
1739469040000|2025-02-13 17:50:40|19534.7|19522.7|19531.6|19519.6|19537.2|19525.2|19530.6|19518.6|10
1739469050000|2025-02-13 17:50:50|19532.5|19520.5|19533.7|19521.7|19533.7|19521.7|19531.6|19519.6|5
1739469060000|2025-02-13 17:51:00|19532.8|19520.8|19531.6|19519.6|19532.8|19520.8|19531.6|19519.6|1
1739469070000|2025-02-13 17:51:10|19531.2|19519.2|19531.2|19519.2|19531.2|19519.2|19531.2|19519.2|2
1739469080000|2025-02-13 17:51:20|19532.8|19520.8|19531.6|19519.6|19532.8|19520.8|19531.6|19519.6|0
1739469090000|2025-02-13 17:51:30|19529.4|19517.4|19529.4|19517.4|19530.3|19518.3|19529.4|19517.4|3
1739469110000|2025-02-13 17:51:50|19531.6|19519.6|19532.8|19520.8|19532.8|19520.8|19531.6|19519.6|1
1739469120000|2025-02-13 17:52:00|19544.1|19532.1|19544.4|19532.4|19545.3|19533.3|19544.1|19532.1|3
1739469130000|2025-02-13 17:52:10|19544.7|19532.7|19544.4|19532.4|19545.3|19533.3|19544.4|19532.4|7
1739469140000|2025-02-13 17:52:20|19543.7|19531.7|19543.7|19531.7|19543.7|19531.7|19543.7|19531.7|0
1739469150000|2025-02-13 17:52:30|19542.8|19530.8|19542.8|19530.8|19542.8|19530.8|19541.9|19529.9|2
1739469180000|2025-02-13 17:53:00|19541.9|19529.9|19540.3|19528.3|19541.9|19529.9|19540.3|19528.3|2
1739469190000|2025-02-13 17:53:10|19541.6|19529.6|19541.6|19529.6|19541.6|19529.6|19541.6|19529.6|0
1739469200000|2025-02-13 17:53:20|19541.9|19529.9|19542.8|19530.8|19542.8|19530.8|19541.9|19529.9|1
1739469210000|2025-02-13 17:53:30|19543.1|19531.1|19540.3|19528.3|19543.1|19531.1|19539.4|19527.4|1
1739469230000|2025-02-13 17:53:50|19540.9|19528.9|19541.5|19529.5|19541.5|19529.5|19540.3|19528.3|4
1739469240000|2025-02-13 17:54:00|19541.9|19529.9|19541.5|19529.5|19541.9|19529.9|19541.5|19529.5|0
1739469250000|2025-02-13 17:54:10|19540.3|19528.3|19540.3|19528.3|19540.3|19528.3|19540.3|19528.3|0
1739469260000|2025-02-13 17:54:20|19541.5|19529.5|19541.5|19529.5|19542.8|19530.8|19541.2|19529.2|2
1739469270000|2025-02-13 17:54:30|19541.9|19529.9|19541.9|19529.9|19541.9|19529.9|19541.9|19529.9|0
1739469280000|2025-02-13 17:54:40|19543.1|19531.1|19544|19532|19545|19533|19543.1|19531.1|1
1739469290000|2025-02-13 17:54:50|19547.8|19535.8|19547.8|19535.8|19547.8|19535.8|19546.9|19534.9|4
1739469300000|2025-02-13 17:55:00|19551.5|19539.5|19551.9|19539.9|19551.9|19539.9|19551.5|19539.5|5
1739469310000|2025-02-13 17:55:10|19550.9|19538.9|19550.3|19538.3|19551.9|19539.9|19550.3|19538.3|2
1739469320000|2025-02-13 17:55:20|19550.9|19538.9|19553.7|19541.7|19554|19542|19550.9|19538.9|0
1739469330000|2025-02-13 17:55:30|19552.8|19540.8|19553.7|19541.7|19553.7|19541.7|19551.9|19539.9|0
1739469340000|2025-02-13 17:55:40|19551.9|19539.9|19551.2|19539.2|19551.9|19539.9|19551.2|19539.2|1
1739469350000|2025-02-13 17:55:50|19550.3|19538.3|19554|19542|19554|19542|19550.3|19538.3|4
1739469360000|2025-02-13 17:56:00|19555.6|19543.6|19556.2|19544.2|19556.5|19544.5|19555.3|19543.3|6
1739469370000|2025-02-13 17:56:10|||||||||1
1739469380000|2025-02-13 17:56:20|19555.3|19543.3|19555.3|19543.3|19556.2|19544.2|19555.3|19543.3|0
1739469400000|2025-02-13 17:56:40|19555|19543|19552.8|19540.8|19555|19543|19552.8|19540.8|2
1739469410000|2025-02-13 17:56:50|19554|19542|19554|19542|19555|19543|19553.7|19541.7|3
1739469420000|2025-02-13 17:57:00|19552.8|19540.8|19553.7|19541.7|19553.7|19541.7|19552.8|19540.8|2
1739469430000|2025-02-13 17:57:10|19552.8|19540.8|19552.8|19540.8|19552.8|19540.8|19552.8|19540.8|0
1739469440000|2025-02-13 17:57:20|19553.7|19541.7|19553.7|19541.7|19553.7|19541.7|19553.7|19541.7|3
1739469450000|2025-02-13 17:57:30|19550.9|19538.9|19547.8|19535.8|19550.9|19538.9|19547.8|19535.8|6
1739469460000|2025-02-13 17:57:40|19548.1|19536.1|19548.7|19536.7|19549|19537|19548.1|19536.1|1
1739469470000|2025-02-13 17:57:50|19549|19537|19550.3|19538.3|19550.3|19538.3|19549|19537|0
1739469480000|2025-02-13 17:58:00|19549.4|19537.4|19549|19537|19549.4|19537.4|19548.7|19536.7|1
1739469490000|2025-02-13 17:58:10|19548.7|19536.7|19548.7|19536.7|19548.7|19536.7|19548.7|19536.7|1
1739469510000|2025-02-13 17:58:30|19547.8|19535.8|19547.8|19535.8|19547.8|19535.8|19547.8|19535.8|0
1739469520000|2025-02-13 17:58:40|||||||||1
1739469530000|2025-02-13 17:58:50|||||||||1
1739469540000|2025-02-13 17:59:00|19545.3|19533.3|19546.8|19534.8|19546.8|19534.8|19543.1|19531.1|9
1739469550000|2025-02-13 17:59:10|19548.7|19536.7|19550|19538|19550|19538|19548.7|19536.7|2
1739469560000|2025-02-13 17:59:20|19549.9|19537.9|19549.9|19537.9|19550.3|19538.3|19549.9|19537.9|0
1739469590000|2025-02-13 17:59:50|19552.1|19540.1|19550.6|19538.6|19552.1|19540.1|19550.3|19538.3|13
1739469600000|2025-02-13 18:00:00|19550.3|19538.3|19552.8|19540.8|19553.1|19541.1|19543.1|19531.1|18
1739469610000|2025-02-13 18:00:10|19551.5|19539.5|19547.8|19535.8|19551.8|19539.8|19547.8|19535.8|10
1739469620000|2025-02-13 18:00:20|19548.4|19536.4|19549.3|19537.3|19549.3|19537.3|19548.1|19536.1|3
1739469630000|2025-02-13 18:00:30|19549|19537|19545.6|19533.6|19549|19537|19545.6|19533.6|5
1739469640000|2025-02-13 18:00:40|19546.8|19534.8|19545.3|19533.3|19546.8|19534.8|19545.3|19533.3|1
1739469660000|2025-02-13 18:01:00|19546.2|19534.2|19547.8|19535.8|19547.8|19535.8|19546.2|19534.2|3
1739469670000|2025-02-13 18:01:10|19550.3|19538.3|19550.3|19538.3|19550.3|19538.3|19550.3|19538.3|3
1739469680000|2025-02-13 18:01:20|19551.2|19539.2|19552.4|19540.4|19552.4|19540.4|19551.2|19539.2|2
1739469690000|2025-02-13 18:01:30|19549.3|19537.3|19548.1|19536.1|19549.3|19537.3|19548.1|19536.1|1
1739469700000|2025-02-13 18:01:40|19549.9|19537.9|19549|19537|19549.9|19537.9|19548.1|19536.1|3
1739469710000|2025-02-13 18:01:50|19549.3|19537.3|19553.7|19541.7|19554|19542|19549.3|19537.3|4
1739469720000|2025-02-13 18:02:00|19552.8|19540.8|19549.3|19537.3|19552.8|19540.8|19549.3|19537.3|2
1739469730000|2025-02-13 18:02:10|19550.3|19538.3|19550.3|19538.3|19550.3|19538.3|19550.3|19538.3|0
1739469740000|2025-02-13 18:02:20|19550.6|19538.6|19550.3|19538.3|19550.6|19538.6|19550.3|19538.3|0
1739469750000|2025-02-13 18:02:30|19550.6|19538.6|19552.4|19540.4|19552.4|19540.4|19550.6|19538.6|1
1739469760000|2025-02-13 18:02:40|19552.1|19540.1|19552.1|19540.1|19552.1|19540.1|19552.1|19540.1|2
1739469770000|2025-02-13 18:02:50|19552.4|19540.4|19551.5|19539.5|19552.4|19540.4|19551.5|19539.5|0
1739469780000|2025-02-13 18:03:00|19550.6|19538.6|19550.3|19538.3|19550.6|19538.6|19550.3|19538.3|1
1739469790000|2025-02-13 18:03:10|19551.2|19539.2|19550.6|19538.6|19551.5|19539.5|19550.6|19538.6|2
1739469800000|2025-02-13 18:03:20|19548.7|19536.7|19547.4|19535.4|19548.7|19536.7|19545.3|19533.3|5
1739469810000|2025-02-13 18:03:30|19546.2|19534.2|19547.4|19535.4|19547.4|19535.4|19546.2|19534.2|2
1739469820000|2025-02-13 18:03:40|19546.2|19534.2|19546.2|19534.2|19546.2|19534.2|19546.2|19534.2|0
1739469830000|2025-02-13 18:03:50|19544|19532|19544.9|19532.9|19544.9|19532.9|19544|19532|1
1739469840000|2025-02-13 18:04:00|19544|19532|19545.2|19533.2|19546.8|19534.8|19544|19532|3
1739469850000|2025-02-13 18:04:10|19544.3|19532.3|19542.4|19530.4|19544.3|19532.3|19542.4|19530.4|23
1739469860000|2025-02-13 18:04:20|19543.7|19531.7|19544.9|19532.9|19544.9|19532.9|19543.7|19531.7|0
1739469870000|2025-02-13 18:04:30|19544|19532|19544|19532|19544|19532|19544|19532|1
1739469880000|2025-02-13 18:04:40|19543.1|19531.1|19544|19532|19544|19532|19543.1|19531.1|2
1739469890000|2025-02-13 18:04:50|19544.9|19532.9|19548.7|19536.7|19548.7|19536.7|19544.9|19532.9|1
1739469900000|2025-02-13 18:05:00|19549|19537|19549|19537|19549.9|19537.9|19548.7|19536.7|2
1739469910000|2025-02-13 18:05:10|19548.7|19536.7|19554.9|19542.9|19554.9|19542.9|19548.7|19536.7|17
1739469920000|2025-02-13 18:05:20|19554.6|19542.6|19554.3|19542.3|19554.6|19542.6|19553.3|19541.3|1
1739469930000|2025-02-13 18:05:30|19554.9|19542.9|19555.8|19543.8|19555.8|19543.8|19554.9|19542.9|1
1739469940000|2025-02-13 18:05:40|19557.1|19545.1|19557.1|19545.1|19557.1|19545.1|19555.8|19543.8|1
1739469950000|2025-02-13 18:05:50|||||||||5
1739469970000|2025-02-13 18:06:10|19556.8|19544.8|19554.6|19542.6|19557.1|19545.1|19554.6|19542.6|4
1739469980000|2025-02-13 18:06:20|19555.8|19543.8|19556.8|19544.8|19556.8|19544.8|19555.8|19543.8|1
1739469990000|2025-02-13 18:06:30|19555.8|19543.8|19558.3|19546.3|19558.3|19546.3|19554.9|19542.9|9
1739470000000|2025-02-13 18:06:40|19559.3|19547.3|19557.1|19545.1|19559.3|19547.3|19557.1|19545.1|3
1739470010000|2025-02-13 18:06:50|19556.8|19544.8|19557.4|19545.4|19559.6|19547.6|19555.8|19543.8|2
1739470020000|2025-02-13 18:07:00|19557.1|19545.1|19555.5|19543.5|19558|19546|19555.5|19543.5|0
1739470030000|2025-02-13 18:07:10|19555.8|19543.8|19557.1|19545.1|19558|19546|19555.8|19543.8|0
1739470040000|2025-02-13 18:07:20|19558|19546|19558|19546|19558.3|19546.3|19558|19546|1
1739470050000|2025-02-13 18:07:30|19557.1|19545.1|19555.5|19543.5|19557.1|19545.1|19555.5|19543.5|1
1739470060000|2025-02-13 18:07:40|19555.8|19543.8|19562.1|19550.1|19562.1|19550.1|19555.8|19543.8|9
1739470070000|2025-02-13 18:07:50|19563|19551|19563|19551|19563|19551|19563|19551|2
1739470080000|2025-02-13 18:08:00|19563.9|19551.9|19562.1|19550.1|19564.3|19552.3|19562.1|19550.1|0
1739470090000|2025-02-13 18:08:10|19561.8|19549.8|19559.6|19547.6|19561.8|19549.8|19559.3|19547.3|6
1739470100000|2025-02-13 18:08:20|19558.3|19546.3|19559.6|19547.6|19559.6|19547.6|19558|19546|1
1739470110000|2025-02-13 18:08:30|19558.7|19546.7|19560.5|19548.5|19560.5|19548.5|19557.7|19545.7|1
1739470120000|2025-02-13 18:08:40|19559.6|19547.6|19560.5|19548.5|19560.5|19548.5|19559.6|19547.6|0
1739470130000|2025-02-13 18:08:50|19559.6|19547.6|19559.6|19547.6|19559.6|19547.6|19558.7|19546.7|2
1739470140000|2025-02-13 18:09:00|19558.7|19546.7|19559.6|19547.6|19559.6|19547.6|19558.7|19546.7|0
1739470150000|2025-02-13 18:09:10|19558.7|19546.7|19558.7|19546.7|19558.7|19546.7|19558.7|19546.7|0
1739470160000|2025-02-13 18:09:20|19559.6|19547.6|19559.6|19547.6|19560.5|19548.5|19559.6|19547.6|1
1739470170000|2025-02-13 18:09:30|19560.5|19548.5|19560.5|19548.5|19560.5|19548.5|19560.5|19548.5|1
1739470180000|2025-02-13 18:09:40|19559.6|19547.6|19565.5|19553.5|19567.1|19555.1|19559.6|19547.6|21
1739470190000|2025-02-13 18:09:50|19568|19556|19568|19556|19568|19556|19567.7|19555.7|1
1739470200000|2025-02-13 18:10:00|19568.9|19556.9|19568.9|19556.9|19568.9|19556.9|19568.9|19556.9|0
1739470210000|2025-02-13 18:10:10|19568|19556|19568.9|19556.9|19568.9|19556.9|19567.7|19555.7|4
1739470220000|2025-02-13 18:10:20|||||||||1
1739470230000|2025-02-13 18:10:30|19567.1|19555.1|19567.1|19555.1|19567.1|19555.1|19566.7|19554.7|14
1739470240000|2025-02-13 18:10:40|19566.7|19554.7|19569.6|19557.6|19569.6|19557.6|19565.8|19553.8|2
1739470250000|2025-02-13 18:10:50|19569.9|19557.9|19570.5|19558.5|19570.5|19558.5|19569.9|19557.9|1
1739470260000|2025-02-13 18:11:00|19571.7|19559.7|19574.6|19562.6|19574.6|19562.6|19571.7|19559.7|2
1739470280000|2025-02-13 18:11:20|19573.3|19561.3|19574.6|19562.6|19574.6|19562.6|19573.3|19561.3|0
1739470290000|2025-02-13 18:11:30|19572.1|19560.1|19572.1|19560.1|19572.1|19560.1|19572.1|19560.1|1
1739470300000|2025-02-13 18:11:40|19572.4|19560.4|19573.3|19561.3|19573.3|19561.3|19572.4|19560.4|1
1739470310000|2025-02-13 18:11:50|19573|19561|19573|19561|19573.3|19561.3|19573|19561|2
1739470320000|2025-02-13 18:12:00|19573.3|19561.3|19573|19561|19573.3|19561.3|19573|19561|1
1739470330000|2025-02-13 18:12:10|19571.1|19559.1|19566.1|19554.1|19571.1|19559.1|19566.1|19554.1|5
1739470340000|2025-02-13 18:12:20|19565.8|19553.8|19568.3|19556.3|19568.6|19556.6|19565.8|19553.8|2
1739470350000|2025-02-13 18:12:30|19567.4|19555.4|19566.5|19554.5|19567.4|19555.4|19566.5|19554.5|18
1739470380000|2025-02-13 18:13:00|19565.5|19553.5|19564.9|19552.9|19565.5|19553.5|19564.9|19552.9|1
1739470390000|2025-02-13 18:13:10|||||||||1
1739470400000|2025-02-13 18:13:20|19566.1|19554.1|19566.1|19554.1|19566.1|19554.1|19566.1|19554.1|1
1739470410000|2025-02-13 18:13:30|19566.5|19554.5|19565.2|19553.2|19566.5|19554.5|19565.2|19553.2|0
1739470430000|2025-02-13 18:13:50|||||||||1
1739470440000|2025-02-13 18:14:00|19570.5|19558.5|19569.3|19557.3|19570.5|19558.5|19569.3|19557.3|14
1739470450000|2025-02-13 18:14:10|19569|19557|19567.7|19555.7|19569|19557|19567.7|19555.7|0
1739470460000|2025-02-13 18:14:20|19569.3|19557.3|19570.2|19558.2|19570.2|19558.2|19569.3|19557.3|2
1739470480000|2025-02-13 18:14:40|19571.1|19559.1|19571.4|19559.4|19573|19561|19570.2|19558.2|1
1739470490000|2025-02-13 18:14:50|19569.3|19557.3|19568.9|19556.9|19570.2|19558.2|19568.9|19556.9|0
1739470500000|2025-02-13 18:15:00|19568.6|19556.6|19569.9|19557.9|19569.9|19557.9|19568.6|19556.6|1
1739470510000|2025-02-13 18:15:10|19570.8|19558.8|19570.2|19558.2|19571.4|19559.4|19570.2|19558.2|4
1739470520000|2025-02-13 18:15:20|19571.1|19559.1|19573.6|19561.6|19574.5|19562.5|19571.1|19559.1|15
1739470530000|2025-02-13 18:15:30|19571.1|19559.1|19571.1|19559.1|19571.4|19559.4|19570.2|19558.2|1
1739470540000|2025-02-13 18:15:40|19572.4|19560.4|19571.8|19559.8|19572.4|19560.4|19571.4|19559.4|0
1739470550000|2025-02-13 18:15:50|19571.1|19559.1|19571.8|19559.8|19572.7|19560.7|19571.1|19559.1|0
1739470560000|2025-02-13 18:16:00|19571.1|19559.1|19572.7|19560.7|19572.7|19560.7|19571.1|19559.1|0
1739470580000|2025-02-13 18:16:20|||||||||2
1739470590000|2025-02-13 18:16:30|19572.4|19560.4|19572.4|19560.4|19572.4|19560.4|19572.4|19560.4|0
1739470600000|2025-02-13 18:16:40|19573.6|19561.6|19573.9|19561.9|19573.9|19561.9|19573.6|19561.6|3
1739470610000|2025-02-13 18:16:50|19575.2|19563.2|19576.4|19564.4|19576.4|19564.4|19575.2|19563.2|1
1739470620000|2025-02-13 18:17:00|19576.8|19564.8|19578|19566|19578.9|19566.9|19576.8|19564.8|0
1739470630000|2025-02-13 18:17:10|19577.7|19565.7|19577.7|19565.7|19578|19566|19577.7|19565.7|2
1739470640000|2025-02-13 18:17:20|19578|19566|19578|19566|19578|19566|19577.7|19565.7|0
1739470650000|2025-02-13 18:17:30|19577.7|19565.7|19578.6|19566.6|19578.9|19566.9|19577.7|19565.7|1
1739470680000|2025-02-13 18:18:00|19578.9|19566.9|19583.9|19571.9|19583.9|19571.9|19578.9|19566.9|9
1739470690000|2025-02-13 18:18:10|19582.7|19570.7|19582.7|19570.7|19582.7|19570.7|19582.7|19570.7|8
1739470700000|2025-02-13 18:18:20|19583|19571|19580.5|19568.5|19583|19571|19580.5|19568.5|3
1739470710000|2025-02-13 18:18:30|19579.6|19567.6|19579.6|19567.6|19579.6|19567.6|19579.6|19567.6|2
1739470720000|2025-02-13 18:18:40|19579.3|19567.3|19578|19566|19579.6|19567.6|19578|19566|0
1739470730000|2025-02-13 18:18:50|19577.1|19565.1|19577.1|19565.1|19578|19566|19577.1|19565.1|0
1739470740000|2025-02-13 18:19:00|19576.8|19564.8|19573.3|19561.3|19577.1|19565.1|19573.3|19561.3|6
1739470750000|2025-02-13 18:19:10|19573|19561|19573|19561|19574.3|19562.3|19573|19561|1
1739470770000|2025-02-13 18:19:30|19570.8|19558.8|19570.5|19558.5|19570.8|19558.8|19570.5|19558.5|1
1739470780000|2025-02-13 18:19:40|19569.9|19557.9|19569.2|19557.2|19569.9|19557.9|19568.3|19556.3|1
1739470790000|2025-02-13 18:19:50|19569.6|19557.6|19570.8|19558.8|19570.8|19558.8|19569.6|19557.6|0
1739470800000|2025-02-13 18:20:00|19569.9|19557.9|19569.9|19557.9|19570.8|19558.8|19569.9|19557.9|1
1739470810000|2025-02-13 18:20:10|19570.8|19558.8|19570.8|19558.8|19571.1|19559.1|19569.6|19557.6|1
1739470820000|2025-02-13 18:20:20|19571.7|19559.7|19570.8|19558.8|19571.7|19559.7|19570.8|19558.8|1
1739470830000|2025-02-13 18:20:30|19569.9|19557.9|19570.8|19558.8|19570.8|19558.8|19569.9|19557.9|0
1739470840000|2025-02-13 18:20:40|19569.9|19557.9|19572.1|19560.1|19572.1|19560.1|19569.9|19557.9|2
1739470850000|2025-02-13 18:20:50|19571.7|19559.7|19571.7|19559.7|19571.7|19559.7|19571.7|19559.7|0
1739470860000|2025-02-13 18:21:00|19572.1|19560.1|19571.7|19559.7|19572.1|19560.1|19571.7|19559.7|0
1739470870000|2025-02-13 18:21:10|19572.1|19560.1|19571.7|19559.7|19572.1|19560.1|19571.7|19559.7|0
1739470880000|2025-02-13 18:21:20|19570.8|19558.8|19569.9|19557.9|19570.8|19558.8|19569.9|19557.9|1
1739470890000|2025-02-13 18:21:30|19570.8|19558.8|19569.9|19557.9|19570.8|19558.8|19569.9|19557.9|0
1739470900000|2025-02-13 18:21:40|19570.8|19558.8|19569.6|19557.6|19570.8|19558.8|19569.6|19557.6|1
1739470910000|2025-02-13 18:21:50|19569|19557|19572.1|19560.1|19572.1|19560.1|19569|19557|0
1739470930000|2025-02-13 18:22:10|19571.1|19559.1|19571.1|19559.1|19571.1|19559.1|19571.1|19559.1|0
1739470940000|2025-02-13 18:22:20|19570.2|19558.2|19571.1|19559.1|19571.1|19559.1|19569.6|19557.6|0
1739470950000|2025-02-13 18:22:30|19573.3|19561.3|19573.3|19561.3|19573.3|19561.3|19572.1|19560.1|6
1739470960000|2025-02-13 18:22:40|19572.4|19560.4|19572.4|19560.4|19572.4|19560.4|19572.4|19560.4|0
1739470980000|2025-02-13 18:23:00|19572.1|19560.1|19572.4|19560.4|19573.3|19561.3|19572.1|19560.1|0
1739470990000|2025-02-13 18:23:10|19572.1|19560.1|19572.1|19560.1|19572.1|19560.1|19571.1|19559.1|0
1739471000000|2025-02-13 18:23:20|19572.4|19560.4|19572.4|19560.4|19572.4|19560.4|19572.1|19560.1|1
1739471010000|2025-02-13 18:23:30|19573.3|19561.3|19572.1|19560.1|19573.3|19561.3|19572.1|19560.1|1
1739471030000|2025-02-13 18:23:50|19573|19561|19572.1|19560.1|19573|19561|19572.1|19560.1|0
1739471040000|2025-02-13 18:24:00|19572|19560|19573|19561|19573|19561|19572|19560|1
1739471050000|2025-02-13 18:24:10|19573.6|19561.6|19576.1|19564.1|19576.1|19564.1|19573.6|19561.6|2
1739471060000|2025-02-13 18:24:20|19575.8|19563.8|19581.1|19569.1|19582|19570|19575.8|19563.8|11
1739471070000|2025-02-13 18:24:30|19580.8|19568.8|19582|19570|19582|19570|19579.5|19567.5|2
1739471100000|2025-02-13 18:25:00|19583|19571|19580.8|19568.8|19583|19571|19580.8|19568.8|4
1739471110000|2025-02-13 18:25:10|19581.7|19569.7|19581.7|19569.7|19581.7|19569.7|19581.7|19569.7|3
1739471120000|2025-02-13 18:25:20|19583|19571|19583|19571|19583|19571|19582|19570|4
1739471130000|2025-02-13 18:25:30|19583.3|19571.3|19584.5|19572.5|19585.8|19573.8|19583.3|19571.3|3
1739471140000|2025-02-13 18:25:40|19584.2|19572.2|19584.9|19572.9|19584.9|19572.9|19584.2|19572.2|0
1739471150000|2025-02-13 18:25:50|19584.5|19572.5|19582|19570|19584.5|19572.5|19581.7|19569.7|2
1739471160000|2025-02-13 18:26:00|19582.4|19570.4|19582|19570|19583.3|19571.3|19582|19570|0
1739471170000|2025-02-13 18:26:10|19582.4|19570.4|19582.4|19570.4|19582.4|19570.4|19582.4|19570.4|0
1739471180000|2025-02-13 18:26:20|19583.3|19571.3|19583.3|19571.3|19583.3|19571.3|19582.4|19570.4|3
1739471190000|2025-02-13 18:26:30|19582.4|19570.4|19582.4|19570.4|19582.4|19570.4|19582.4|19570.4|0
1739471200000|2025-02-13 18:26:40|19583.3|19571.3|19582.4|19570.4|19583.3|19571.3|19582.4|19570.4|0
1739471220000|2025-02-13 18:27:00|19583.6|19571.6|19583.3|19571.3|19583.6|19571.6|19583.3|19571.3|1
1739471230000|2025-02-13 18:27:10|19583.6|19571.6|19583.6|19571.6|19583.6|19571.6|19583.6|19571.6|0
1739471240000|2025-02-13 18:27:20|19583.3|19571.3|19582.4|19570.4|19583.3|19571.3|19582.4|19570.4|5
1739471250000|2025-02-13 18:27:30|||||||||4
1739471260000|2025-02-13 18:27:40|19581.1|19569.1|19581.1|19569.1|19582|19570|19581.1|19569.1|3
1739471270000|2025-02-13 18:27:50|19578.6|19566.6|19578.6|19566.6|19578.6|19566.6|19578.6|19566.6|2
1739471280000|2025-02-13 18:28:00|19578.3|19566.3|19584.9|19572.9|19586.1|19574.1|19574.5|19562.5|15
1739471290000|2025-02-13 18:28:10|19585.8|19573.8|19584.9|19572.9|19585.8|19573.8|19584.9|19572.9|7
1739471300000|2025-02-13 18:28:20|19583.9|19571.9|19580.5|19568.5|19583.9|19571.9|19579.6|19567.6|47
1739471310000|2025-02-13 18:28:30|19580.2|19568.2|19580.5|19568.5|19580.5|19568.5|19578.9|19566.9|0
1739471320000|2025-02-13 18:28:40|19575.5|19563.5|19575.5|19563.5|19575.5|19563.5|19575.5|19563.5|18
1739471330000|2025-02-13 18:28:50|||||||||1
1739471340000|2025-02-13 18:29:00|19575.2|19563.2|19574.2|19562.2|19575.5|19563.5|19574.2|19562.2|2
1739471350000|2025-02-13 18:29:10|19573.9|19561.9|19571.7|19559.7|19573.9|19561.9|19571.7|19559.7|1
1739471360000|2025-02-13 18:29:20|19573|19561|19572.7|19560.7|19573|19561|19572.7|19560.7|4
1739471370000|2025-02-13 18:29:30|19571.7|19559.7|19571.7|19559.7|19571.7|19559.7|19571.7|19559.7|0
1739471380000|2025-02-13 18:29:40|19573|19561|19573|19561|19573|19561|19573|19561|2
1739471390000|2025-02-13 18:29:50|19572.7|19560.7|19573|19561|19573|19561|19571.7|19559.7|2
1739471400000|2025-02-13 18:30:00|19572.7|19560.7|19575.2|19563.2|19576.4|19564.4|19571.7|19559.7|6
1739471410000|2025-02-13 18:30:10|19573.9|19561.9|19572.7|19560.7|19573.9|19561.9|19572.3|19560.3|3
1739471420000|2025-02-13 18:30:20|19573.6|19561.6|19575.5|19563.5|19575.5|19563.5|19573.6|19561.6|0
1739471430000|2025-02-13 18:30:30|19576.4|19564.4|19575.5|19563.5|19576.4|19564.4|19575.5|19563.5|1
1739471440000|2025-02-13 18:30:40|19575.2|19563.2|19575.2|19563.2|19575.5|19563.5|19574.2|19562.2|0
1739471450000|2025-02-13 18:30:50|19574.2|19562.2|19574.2|19562.2|19574.2|19562.2|19574.2|19562.2|3
1739471460000|2025-02-13 18:31:00|||||||||1
1739471480000|2025-02-13 18:31:20|19572.7|19560.7|19571.4|19559.4|19573.6|19561.6|19571.4|19559.4|3
1739471490000|2025-02-13 18:31:30|||||||||2
1739471500000|2025-02-13 18:31:40|||||||||5
1739471520000|2025-02-13 18:32:00|19571.1|19559.1|19571.4|19559.4|19571.4|19559.4|19568.9|19556.9|9
1739471530000|2025-02-13 18:32:10|19570.2|19558.2|19570.5|19558.5|19571.1|19559.1|19570.2|19558.2|3
1739471540000|2025-02-13 18:32:20|19571.4|19559.4|19572.7|19560.7|19572.7|19560.7|19570.5|19558.5|2
1739471550000|2025-02-13 18:32:30|19573|19561|19573|19561|19573.9|19561.9|19573|19561|0
1739471580000|2025-02-13 18:33:00|19575.2|19563.2|19575.2|19563.2|19576.4|19564.4|19575.2|19563.2|4
1739471590000|2025-02-13 18:33:10|19575.5|19563.5|19575.2|19563.2|19575.5|19563.5|19574.2|19562.2|2
1739471600000|2025-02-13 18:33:20|19575.5|19563.5|19575.5|19563.5|19575.5|19563.5|19573.9|19561.9|5
1739471610000|2025-02-13 18:33:30|19575.2|19563.2|19575.5|19563.5|19575.5|19563.5|19575.2|19563.2|5
1739471620000|2025-02-13 18:33:40|19576.7|19564.7|19576.7|19564.7|19576.7|19564.7|19576.7|19564.7|45
1739471630000|2025-02-13 18:33:50|||||||||18
1739471640000|2025-02-13 18:34:00|19574.2|19562.2|19573.9|19561.9|19574.2|19562.2|19573.9|19561.9|2
1739471650000|2025-02-13 18:34:10|19574.2|19562.2|19576.4|19564.4|19576.4|19564.4|19574.2|19562.2|2
1739471660000|2025-02-13 18:34:20|19575.5|19563.5|19575.5|19563.5|19576.4|19564.4|19575.1|19563.1|0
1739471670000|2025-02-13 18:34:30|||||||||1
1739471680000|2025-02-13 18:34:40|19576.4|19564.4|19575.5|19563.5|19576.4|19564.4|19575.5|19563.5|3
1739471690000|2025-02-13 18:34:50|19574.2|19562.2|19575.5|19563.5|19575.5|19563.5|19574.2|19562.2|0
1739471700000|2025-02-13 18:35:00|19574.2|19562.2|19571.7|19559.7|19574.2|19562.2|19571.7|19559.7|4
1739471710000|2025-02-13 18:35:10|19571.4|19559.4|19571.4|19559.4|19571.4|19559.4|19571.4|19559.4|0
1739471720000|2025-02-13 18:35:20|19569.2|19557.2|19568.9|19556.9|19569.2|19557.2|19568.9|19556.9|7
1739471730000|2025-02-13 18:35:30|19569.2|19557.2|19565.5|19553.5|19569.2|19557.2|19564.2|19552.2|16
1739471740000|2025-02-13 18:35:40|19565.8|19553.8|19565.8|19553.8|19565.8|19553.8|19565.8|19553.8|0
1739471750000|2025-02-13 18:35:50|19564.2|19552.2|19564.2|19552.2|19564.2|19552.2|19564.2|19552.2|7
1739471760000|2025-02-13 18:36:00|19565.8|19553.8|19564.2|19552.2|19565.8|19553.8|19563.3|19551.3|13
1739471770000|2025-02-13 18:36:10|19565.5|19553.5|19564.2|19552.2|19565.5|19553.5|19563.3|19551.3|4
1739471780000|2025-02-13 18:36:20|||||||||4
1739471790000|2025-02-13 18:36:30|19565.5|19553.5|19565.5|19553.5|19565.5|19553.5|19565.5|19553.5|5
1739471800000|2025-02-13 18:36:40|19565.8|19553.8|19565.5|19553.5|19565.8|19553.8|19564.9|19552.9|1
1739471810000|2025-02-13 18:36:50|19571.7|19559.7|19575.5|19563.5|19576.4|19564.4|19571.7|19559.7|22
1739471820000|2025-02-13 18:37:00|19576.4|19564.4|19575.1|19563.1|19576.4|19564.4|19574.2|19562.2|2
1739471830000|2025-02-13 18:37:10|19574.2|19562.2|19573.9|19561.9|19575.1|19563.1|19573.9|19561.9|1
1739471850000|2025-02-13 18:37:30|19573|19561|19573.9|19561.9|19573.9|19561.9|19572.6|19560.6|0
1739471860000|2025-02-13 18:37:40|19574.2|19562.2|19575.1|19563.1|19575.1|19563.1|19574.2|19562.2|1
1739471870000|2025-02-13 18:37:50|19573|19561|19573.9|19561.9|19573.9|19561.9|19573|19561|6
1739471880000|2025-02-13 18:38:00|19573|19561|19571.7|19559.7|19573|19561|19571.7|19559.7|1
1739471890000|2025-02-13 18:38:10|19571.4|19559.4|19571.4|19559.4|19571.4|19559.4|19571.4|19559.4|0
1739471900000|2025-02-13 18:38:20|19570.1|19558.1|19570.1|19558.1|19570.1|19558.1|19570.1|19558.1|1
1739471910000|2025-02-13 18:38:30|19571.4|19559.4|19571.7|19559.7|19571.7|19559.7|19570.5|19558.5|3
1739471920000|2025-02-13 18:38:40|19570.8|19558.8|19570.8|19558.8|19571.7|19559.7|19570.8|19558.8|0
1739471930000|2025-02-13 18:38:50|19571.7|19559.7|19572.3|19560.3|19572.3|19560.3|19571.7|19559.7|7
1739471940000|2025-02-13 18:39:00|19573.3|19561.3|19573.3|19561.3|19573.3|19561.3|19572.3|19560.3|1
1739471950000|2025-02-13 18:39:10|19572.3|19560.3|19573.6|19561.6|19573.6|19561.6|19572.3|19560.3|2
1739471960000|2025-02-13 18:39:20|19573.3|19561.3|19573.3|19561.3|19573.3|19561.3|19573.3|19561.3|0
1739471980000|2025-02-13 18:39:40|19572.3|19560.3|19572.3|19560.3|19572.3|19560.3|19572.3|19560.3|1
1739471990000|2025-02-13 18:39:50|19571.1|19559.1|19571.7|19559.7|19571.7|19559.7|19570.8|19558.8|1
1739472000000|2025-02-13 18:40:00|19570.8|19558.8|19572|19560|19572|19560|19570.8|19558.8|7
1739472010000|2025-02-13 18:40:10|19571.7|19559.7|19569.2|19557.2|19572|19560|19569.2|19557.2|2
1739472020000|2025-02-13 18:40:20|19568.3|19556.3|19564.5|19552.5|19569.2|19557.2|19564.5|19552.5|9
1739472040000|2025-02-13 18:40:40|19564.2|19552.2|19563.6|19551.6|19566.4|19554.4|19563.3|19551.3|8
1739472050000|2025-02-13 18:40:50|19564.5|19552.5|19564.5|19552.5|19565.8|19553.8|19563.6|19551.6|1
1739472060000|2025-02-13 18:41:00|19562.7|19550.7|19562|19550|19562.7|19550.7|19560.8|19548.8|10
1739472070000|2025-02-13 18:41:10|19561.1|19549.1|19560.8|19548.8|19562|19550|19560.8|19548.8|1
1739472080000|2025-02-13 18:41:20|19559.8|19547.8|19560.8|19548.8|19561.7|19549.7|19559.8|19547.8|1
1739472090000|2025-02-13 18:41:30|19559.8|19547.8|19561.1|19549.1|19562|19550|19559.8|19547.8|4
1739472100000|2025-02-13 18:41:40|19557.3|19545.3|19563.3|19551.3|19563.3|19551.3|19557.3|19545.3|35
1739472110000|2025-02-13 18:41:50|19562.9|19550.9|19561.1|19549.1|19563.3|19551.3|19561.1|19549.1|5
1739472120000|2025-02-13 18:42:00|19560.2|19548.2|19558.6|19546.6|19560.2|19548.2|19558.6|19546.6|1
1739472130000|2025-02-13 18:42:10|19559.5|19547.5|19558.6|19546.6|19559.5|19547.5|19558.6|19546.6|2
1739472140000|2025-02-13 18:42:20|19559.5|19547.5|19559.5|19547.5|19560.8|19548.8|19559.5|19547.5|1
1739472150000|2025-02-13 18:42:30|19559.8|19547.8|19561.1|19549.1|19563.3|19551.3|19559.8|19547.8|5
1739472160000|2025-02-13 18:42:40|19560.8|19548.8|19559.5|19547.5|19561.1|19549.1|19558.6|19546.6|1
1739472170000|2025-02-13 18:42:50|19559.8|19547.8|19559.5|19547.5|19559.8|19547.8|19559.5|19547.5|1
1739472180000|2025-02-13 18:43:00|19558.3|19546.3|19558.3|19546.3|19558.3|19546.3|19557.3|19545.3|3
1739472190000|2025-02-13 18:43:10|19557.3|19545.3|19554.8|19542.8|19557.3|19545.3|19554.8|19542.8|6
1739472200000|2025-02-13 18:43:20|19558.9|19546.9|19558.6|19546.6|19558.9|19546.9|19558.6|19546.6|23
1739472210000|2025-02-13 18:43:30|19557.6|19545.6|19554.8|19542.8|19557.6|19545.6|19554.8|19542.8|4
1739472220000|2025-02-13 18:43:40|19555.7|19543.7|19554.8|19542.8|19555.7|19543.7|19554.8|19542.8|2
1739472230000|2025-02-13 18:43:50|19555.1|19543.1|19557.3|19545.3|19557.3|19545.3|19554.8|19542.8|1
1739472240000|2025-02-13 18:44:00|19556.1|19544.1|19556.1|19544.1|19556.1|19544.1|19556.1|19544.1|6
1739472250000|2025-02-13 18:44:10|19555.7|19543.7|19557.3|19545.3|19557.3|19545.3|19554.8|19542.8|2
1739472260000|2025-02-13 18:44:20|19558.2|19546.2|19559.8|19547.8|19559.8|19547.8|19558.2|19546.2|1
1739472270000|2025-02-13 18:44:30|19559.5|19547.5|19561.1|19549.1|19561.1|19549.1|19559.5|19547.5|5
1739472280000|2025-02-13 18:44:40|19561.4|19549.4|19566.1|19554.1|19566.4|19554.4|19561.4|19549.4|3
1739472290000|2025-02-13 18:44:50|19566.4|19554.4|19566.4|19554.4|19566.4|19554.4|19566.4|19554.4|84
1739472300000|2025-02-13 18:45:00|19566.7|19554.7|19567.6|19555.6|19568|19556|19565.1|19553.1|4
1739472310000|2025-02-13 18:45:10|19568|19556|19569.2|19557.2|19569.2|19557.2|19567.6|19555.6|2
1739472320000|2025-02-13 18:45:20|19569.5|19557.5|19569.2|19557.2|19569.5|19557.5|19568.9|19556.9|0
1739472330000|2025-02-13 18:45:30|19568.3|19556.3|19568|19556|19568.3|19556.3|19568|19556|3
1739472340000|2025-02-13 18:45:40|19568.9|19556.9|19565.8|19553.8|19568.9|19556.9|19565.8|19553.8|24
1739472350000|2025-02-13 18:45:50|19565.5|19553.5|19563.6|19551.6|19565.5|19553.5|19563.6|19551.6|8
1739472360000|2025-02-13 18:46:00|19564.5|19552.5|19564.5|19552.5|19564.5|19552.5|19561.1|19549.1|39
1739472370000|2025-02-13 18:46:10|19564.9|19552.9|19565.8|19553.8|19565.8|19553.8|19564.9|19552.9|8
1739472380000|2025-02-13 18:46:20|19564.9|19552.9|19562.4|19550.4|19564.9|19552.9|19562.4|19550.4|1
1739472390000|2025-02-13 18:46:30|19563.3|19551.3|19562.7|19550.7|19566.1|19554.1|19561.4|19549.4|68
1739472400000|2025-02-13 18:46:40|19563.6|19551.6|19561.8|19549.8|19563.6|19551.6|19561.8|19549.8|25
1739472410000|2025-02-13 18:46:50|19560.5|19548.5|19559.2|19547.2|19560.5|19548.5|19559.2|19547.2|2
1739472420000|2025-02-13 18:47:00|19560.5|19548.5|19560.5|19548.5|19560.5|19548.5|19560.5|19548.5|11
1739472430000|2025-02-13 18:47:10|19561.1|19549.1|19558.9|19546.9|19561.4|19549.4|19558.9|19546.9|3
1739472440000|2025-02-13 18:47:20|19558.6|19546.6|19556.1|19544.1|19558.6|19546.6|19556.1|19544.1|2
1739472450000|2025-02-13 18:47:30|19557.3|19545.3|19556.1|19544.1|19557.3|19545.3|19556.1|19544.1|5
1739472460000|2025-02-13 18:47:40|19553.6|19541.6|19553.6|19541.6|19553.6|19541.6|19553.6|19541.6|8
1739472470000|2025-02-13 18:47:50|19553.9|19541.9|19554.8|19542.8|19554.8|19542.8|19553.9|19541.9|1
1739472480000|2025-02-13 18:48:00|19553.9|19541.9|19553|19541|19554.8|19542.8|19553|19541|6
1739472490000|2025-02-13 18:48:10|19553.9|19541.9|19551.7|19539.7|19553.9|19541.9|19551.7|19539.7|5
1739472500000|2025-02-13 18:48:20|19551.4|19539.4|19551.4|19539.4|19553|19541|19551.4|19539.4|8
1739472510000|2025-02-13 18:48:30|19552.7|19540.7|19551.4|19539.4|19553.9|19541.9|19551.4|19539.4|9
1739472520000|2025-02-13 18:48:40|19551.7|19539.7|19555.2|19543.2|19555.2|19543.2|19551.4|19539.4|11
1739472530000|2025-02-13 18:48:50|19553.9|19541.9|19555.2|19543.2|19555.5|19543.5|19553|19541|7
1739472540000|2025-02-13 18:49:00|19555.5|19543.5|19556.4|19544.4|19556.4|19544.4|19553|19541|3
1739472550000|2025-02-13 18:49:10|19556.1|19544.1|19556.1|19544.1|19556.1|19544.1|19556.1|19544.1|1
1739472560000|2025-02-13 18:49:20|19555.8|19543.8|19553.6|19541.6|19555.8|19543.8|19552.3|19540.3|11
1739472570000|2025-02-13 18:49:30|19555.8|19543.8|19555.8|19543.8|19555.8|19543.8|19555.8|19543.8|5
1739472580000|2025-02-13 18:49:40|19553.6|19541.6|19554.8|19542.8|19554.8|19542.8|19553.6|19541.6|7
1739472590000|2025-02-13 18:49:50|19554.5|19542.5|19569.2|19557.2|19569.2|19557.2|19553.6|19541.6|66
1739472600000|2025-02-13 18:50:00|19568.9|19556.9|19572.3|19560.3|19572.3|19560.3|19565.8|19553.8|38
1739472610000|2025-02-13 18:50:10|19570.1|19558.1|19575.1|19563.1|19577.3|19565.3|19570.1|19558.1|28
1739472620000|2025-02-13 18:50:20|19575.4|19563.4|19575.1|19563.1|19575.4|19563.4|19575.1|19563.1|2
1739472630000|2025-02-13 18:50:30|19576|19564|19576.4|19564.4|19577.3|19565.3|19576|19564|4
1739472640000|2025-02-13 18:50:40|19575.4|19563.4|19575.1|19563.1|19576.4|19564.4|19574.2|19562.2|2
1739472650000|2025-02-13 18:50:50|19575.4|19563.4|19573.3|19561.3|19575.4|19563.4|19573.3|19561.3|4
1739472660000|2025-02-13 18:51:00|19573.6|19561.6|19575.4|19563.4|19575.4|19563.4|19572.3|19560.3|4
1739472670000|2025-02-13 18:51:10|19568.3|19556.3|19568.3|19556.3|19568.3|19556.3|19567|19555|7
1739472680000|2025-02-13 18:51:20|19570.8|19558.8|19570.8|19558.8|19570.8|19558.8|19570.8|19558.8|39
1739472690000|2025-02-13 18:51:30|19569.5|19557.5|19569.2|19557.2|19569.8|19557.8|19568.3|19556.3|4
1739472700000|2025-02-13 18:51:40|19569.5|19557.5|19570.8|19558.8|19570.8|19558.8|19569.5|19557.5|0
1739472710000|2025-02-13 18:51:50|19569.5|19557.5|19566.1|19554.1|19569.5|19557.5|19566.1|19554.1|23
1739472720000|2025-02-13 18:52:00|19568.3|19556.3|19565.8|19553.8|19568.6|19556.6|19564.8|19552.8|5
1739472730000|2025-02-13 18:52:10|19564.8|19552.8|19566.7|19554.7|19566.7|19554.7|19563.3|19551.3|3
1739472740000|2025-02-13 18:52:20|19567|19555|19567.3|19555.3|19568.3|19556.3|19567|19555|4
1739472750000|2025-02-13 18:52:30|19565.8|19553.8|19566.7|19554.7|19567|19555|19563.3|19551.3|6
1739472760000|2025-02-13 18:52:40|19567.3|19555.3|19566.7|19554.7|19567.3|19555.3|19566.7|19554.7|0
1739472770000|2025-02-13 18:52:50|19565.8|19553.8|19566.7|19554.7|19566.7|19554.7|19565.8|19553.8|1
1739472780000|2025-02-13 18:53:00|19565.8|19553.8|19568.3|19556.3|19568.3|19556.3|19565.8|19553.8|6
1739472790000|2025-02-13 18:53:10|19567.9|19555.9|19568.2|19556.2|19568.2|19556.2|19567|19555|4
1739472800000|2025-02-13 18:53:20|19567|19555|19567.3|19555.3|19567.3|19555.3|19565.7|19553.7|6
1739472810000|2025-02-13 18:53:30|19568.6|19556.6|19568.6|19556.6|19568.6|19556.6|19566.1|19554.1|13
1739472820000|2025-02-13 18:53:40|19568.2|19556.2|19569.2|19557.2|19569.8|19557.8|19568.2|19556.2|2
1739472830000|2025-02-13 18:53:50|19568.2|19556.2|19564.8|19552.8|19568.2|19556.2|19564.8|19552.8|12
1739472840000|2025-02-13 18:54:00|19565.7|19553.7|19564.8|19552.8|19566.1|19554.1|19564.8|19552.8|3
1739472850000|2025-02-13 18:54:10|19567.3|19555.3|19566.1|19554.1|19567.3|19555.3|19565.1|19553.1|12
1739472860000|2025-02-13 18:54:20|19564.5|19552.5|19563.9|19551.9|19564.5|19552.5|19563.6|19551.6|22
1739472870000|2025-02-13 18:54:30|19564.2|19552.2|19564.2|19552.2|19565.1|19553.1|19564.2|19552.2|7
1739472880000|2025-02-13 18:54:40|19565.5|19553.5|19564.2|19552.2|19565.5|19553.5|19564.2|19552.2|10
1739472890000|2025-02-13 18:54:50|||||||||7
1739472900000|2025-02-13 18:55:00|19565.1|19553.1|19561.7|19549.7|19565.8|19553.8|19561.4|19549.4|19
1739472910000|2025-02-13 18:55:10|19559.2|19547.2|19559.2|19547.2|19560.5|19548.5|19559.2|19547.2|13
1739472920000|2025-02-13 18:55:20|19556.4|19544.4|19555.5|19543.5|19556.4|19544.4|19555.5|19543.5|43
1739472930000|2025-02-13 18:55:30|19556.7|19544.7|19554.2|19542.2|19556.7|19544.7|19553.9|19541.9|19
1739472940000|2025-02-13 18:55:40|||||||||6
1739472950000|2025-02-13 18:55:50|||||||||2
1739472960000|2025-02-13 18:56:00|19552|19540|19552.4|19540.4|19554.2|19542.2|19552|19540|35
1739472970000|2025-02-13 18:56:10|||||||||6
1739472980000|2025-02-13 18:56:20|19550.5|19538.5|19552.4|19540.4|19553.6|19541.6|19550.5|19538.5|20
1739472990000|2025-02-13 18:56:30|19553.6|19541.6|19543.9|19531.9|19553.6|19541.6|19542.7|19530.7|24
1739473000000|2025-02-13 18:56:40|19543.6|19531.6|19546.1|19534.1|19546.1|19534.1|19542.7|19530.7|17
1739473010000|2025-02-13 18:56:50|19545.2|19533.2|19546.1|19534.1|19546.1|19534.1|19544.9|19532.9|12
1739473020000|2025-02-13 18:57:00|19547.4|19535.4|19548|19536|19549.5|19537.5|19547.4|19535.4|27
1739473030000|2025-02-13 18:57:10|19544.2|19532.2|19541.1|19529.1|19544.2|19532.2|19539.5|19527.5|12
1739473040000|2025-02-13 18:57:20|19542|19530|19540.8|19528.8|19542|19530|19539.8|19527.8|6
1739473050000|2025-02-13 18:57:30|19541.7|19529.7|19542.3|19530.3|19542.3|19530.3|19541.7|19529.7|23
1739473060000|2025-02-13 18:57:40|19542|19530|19543.6|19531.6|19544.5|19532.5|19542|19530|16
1739473070000|2025-02-13 18:57:50|19539.8|19527.8|19543.3|19531.3|19543.6|19531.6|19539.8|19527.8|18
1739473080000|2025-02-13 18:58:00|19544.2|19532.2|19547.3|19535.3|19549.5|19537.5|19544.2|19532.2|25
1739473090000|2025-02-13 18:58:10|||||||||3
1739473100000|2025-02-13 18:58:20|19545.2|19533.2|19545.8|19533.8|19545.8|19533.8|19544.8|19532.8|3
1739473110000|2025-02-13 18:58:30|19546.1|19534.1|19548.6|19536.6|19548.6|19536.6|19546.1|19534.1|12
1739473120000|2025-02-13 18:58:40|19548.3|19536.3|19549.5|19537.5|19549.5|19537.5|19547|19535|6
1739473130000|2025-02-13 18:58:50|19548.3|19536.3|19549.2|19537.2|19549.2|19537.2|19548.3|19536.3|8
1739473140000|2025-02-13 18:59:00|19551.7|19539.7|19551.4|19539.4|19551.7|19539.7|19550.4|19538.4|32
1739473150000|2025-02-13 18:59:10|19551.7|19539.7|19553.5|19541.5|19553.9|19541.9|19551.7|19539.7|10
1739473160000|2025-02-13 18:59:20|19552.6|19540.6|19552.6|19540.6|19552.6|19540.6|19551.7|19539.7|44
1739473170000|2025-02-13 18:59:30|19553.5|19541.5|19549.2|19537.2|19553.9|19541.9|19549.2|19537.2|149
1739473180000|2025-02-13 18:59:40|19551.7|19539.7|19551.4|19539.4|19555.1|19543.1|19551.4|19539.4|132
1739473190000|2025-02-13 18:59:50|19553.5|19541.5|19555.4|19543.4|19555.4|19543.4|19552.6|19540.6|145
1739473200000|2025-02-13 19:00:00|19553.5|19541.5|19552|19540|19555.4|19543.4|19551|19539|50
1739473210000|2025-02-13 19:00:10|19552.3|19540.3|19553.2|19541.2|19554.1|19542.1|19551|19539|16
1739473220000|2025-02-13 19:00:20|19554.1|19542.1|19554.1|19542.1|19555.4|19543.4|19553.2|19541.2|2
1739473230000|2025-02-13 19:00:30|19553.2|19541.2|19554.1|19542.1|19556|19544|19551.6|19539.6|49
1739473240000|2025-02-13 19:00:40|19555.1|19543.1|19554.1|19542.1|19555.1|19543.1|19552.9|19540.9|3
1739473250000|2025-02-13 19:00:50|19555.1|19543.1|19552.6|19540.6|19555.1|19543.1|19552.2|19540.2|34
1739473260000|2025-02-13 19:01:00|19552.2|19540.2|19542.2|19530.2|19552.2|19540.2|19542.2|19530.2|41
1739473270000|2025-02-13 19:01:10|19542.6|19530.6|19542.6|19530.6|19542.6|19530.6|19542.2|19530.2|20
1739473280000|2025-02-13 19:01:20|19542.2|19530.2|19547.6|19535.6|19548.5|19536.5|19542.2|19530.2|21
1739473290000|2025-02-13 19:01:30|19547.2|19535.2|19547.2|19535.2|19547.2|19535.2|19544.7|19532.7|8
1739473300000|2025-02-13 19:01:40|19547.6|19535.6|19549.7|19537.7|19550.1|19538.1|19547.6|19535.6|2
1739473310000|2025-02-13 19:01:50|19548.8|19536.8|19546.3|19534.3|19548.8|19536.8|19546.3|19534.3|11
1739473320000|2025-02-13 19:02:00|19547.2|19535.2|19546|19534|19549.7|19537.7|19544.7|19532.7|12
1739473330000|2025-02-13 19:02:10|19544.7|19532.7|19544.7|19532.7|19545.1|19533.1|19544.7|19532.7|18
1739473340000|2025-02-13 19:02:20|19545.1|19533.1|19545.1|19533.1|19545.1|19533.1|19545.1|19533.1|0
1739473350000|2025-02-13 19:02:30|19547.2|19535.2|19548.5|19536.5|19548.5|19536.5|19547.2|19535.2|4
1739473370000|2025-02-13 19:02:50|19548.8|19536.8|19552.6|19540.6|19552.6|19540.6|19548.8|19536.8|14
1739473380000|2025-02-13 19:03:00|19552.2|19540.2|19552.2|19540.2|19552.6|19540.6|19551.3|19539.3|2
1739473390000|2025-02-13 19:03:10|19551.3|19539.3|19551.3|19539.3|19551.3|19539.3|19551.3|19539.3|1
1739473400000|2025-02-13 19:03:20|19552.2|19540.2|19550.4|19538.4|19552.2|19540.2|19550.4|19538.4|2
1739473410000|2025-02-13 19:03:30|19549.7|19537.7|19550.1|19538.1|19550.1|19538.1|19549.7|19537.7|9
1739473420000|2025-02-13 19:03:40|19550.4|19538.4|19551|19539|19552.2|19540.2|19550.4|19538.4|4
1739473430000|2025-02-13 19:03:50|19550.1|19538.1|19549.1|19537.1|19550.7|19538.7|19548.2|19536.2|24
1739473440000|2025-02-13 19:04:00|19548.2|19536.2|19550.7|19538.7|19551.6|19539.6|19548.2|19536.2|3
1739473450000|2025-02-13 19:04:10|19548.5|19536.5|19548.5|19536.5|19550.3|19538.3|19548.5|19536.5|10
1739473460000|2025-02-13 19:04:20|19549.4|19537.4|19550.3|19538.3|19550.7|19538.7|19549.4|19537.4|4
1739473470000|2025-02-13 19:04:30|19551|19539|19548.5|19536.5|19551.9|19539.9|19548.5|19536.5|11
1739473480000|2025-02-13 19:04:40|19550.3|19538.3|19548.1|19536.1|19550.3|19538.3|19546.9|19534.9|5
1739473490000|2025-02-13 19:04:50|19547.2|19535.2|19547.8|19535.8|19548.8|19536.8|19546.9|19534.9|4
1740061800000|2025-02-20 14:30:00|19325.6|19313.6|19301.1|19289.1|19325.6|19313.6|19295.3|19283.3|117
1740061810000|2025-02-20 14:30:10|19300.6|19288.6|19302.3|19290.3|19304.7|19292.7|19284.8|19272.8|44
1740061820000|2025-02-20 14:30:20|19301.8|19289.8|19287.2|19275.2|19302.3|19290.3|19283|19271|43
1740061830000|2025-02-20 14:30:30|19286.7|19274.7|19299.5|19287.5|19300.8|19288.8|19284.5|19272.5|117
1740061840000|2025-02-20 14:30:40|19298.7|19286.7|19282.2|19270.2|19303|19291|19282.2|19270.2|73
1740061850000|2025-02-20 14:30:50|19281.4|19269.4|19288.7|19276.7|19288.7|19276.7|19280.1|19268.1|57
1740061860000|2025-02-20 14:31:00|19290|19278|19301.1|19289.1|19302|19290|19285.5|19273.5|29
1740061870000|2025-02-20 14:31:10|19300.2|19288.2|19293.5|19281.5|19300.2|19288.2|19293.5|19281.5|13
1740061880000|2025-02-20 14:31:20|19294.4|19282.4|19289.4|19277.4|19295.2|19283.2|19284.4|19272.4|48
1740061890000|2025-02-20 14:31:30|19287.7|19275.7|19305.6|19293.6|19305.6|19293.6|19287.7|19275.7|32
1740061900000|2025-02-20 14:31:40|19306.1|19294.1|19304.5|19292.5|19307.3|19295.3|19302.3|19290.3|13
1740061910000|2025-02-20 14:31:50|19305.8|19293.8|19297.8|19285.8|19305.8|19293.8|19297.8|19285.8|5
1740061920000|2025-02-20 14:32:00|19300.8|19288.8|19292|19280|19300.8|19288.8|19292|19280|39
1740061930000|2025-02-20 14:32:10|19290.5|19278.5|19290.3|19278.3|19290.8|19278.8|19288.7|19276.7|9
1740061940000|2025-02-20 14:32:20|19289.5|19277.5|19291.2|19279.2|19293.3|19281.3|19288.3|19276.3|8
1740061950000|2025-02-20 14:32:30|19293.3|19281.3|19288.7|19276.7|19293.3|19281.3|19288.3|19276.3|4
1740061960000|2025-02-20 14:32:40|19288.3|19276.3|19290.4|19278.4|19290.4|19278.4|19286.7|19274.7|42
1740061970000|2025-02-20 14:32:50|19289.2|19277.2|19285.8|19273.8|19289.2|19277.2|19281.2|19269.2|14
1740061980000|2025-02-20 14:33:00|19287.6|19275.6|19288.3|19276.3|19290.4|19278.4|19286.2|19274.2|19
1740061990000|2025-02-20 14:33:10|19287.5|19275.5|19292.5|19280.5|19292.5|19280.5|19287|19275|10
1740062000000|2025-02-20 14:33:20|19292|19280|19287.9|19275.9|19292.5|19280.5|19287.9|19275.9|6
1740062010000|2025-02-20 14:33:30|19287.5|19275.5|19300.4|19288.4|19301.4|19289.4|19286.2|19274.2|17
1740062020000|2025-02-20 14:33:40|19299.7|19287.7|19295.9|19283.9|19299.7|19287.7|19295.9|19283.9|4
1740062030000|2025-02-20 14:33:50|19297.9|19285.9|19292.2|19280.2|19297.9|19285.9|19292.2|19280.2|6
1740062040000|2025-02-20 14:34:00|19292.6|19280.6|19301.4|19289.4|19301.4|19289.4|19292.2|19280.2|12
1740062050000|2025-02-20 14:34:10|19301.8|19289.8|19308.9|19296.9|19310.6|19298.6|19301.8|19289.8|20
1740062060000|2025-02-20 14:34:20|19308.1|19296.1|19313.1|19301.1|19313.1|19301.1|19306.8|19294.8|24
1740062070000|2025-02-20 14:34:30|19315.1|19303.1|19318.9|19306.9|19318.9|19306.9|19313.9|19301.9|14
1740062080000|2021740148200000|2025-02-21 14:30:00|19256.9|19244.9|19254.3|19242.3|19256.9|19244.9|19245|19230.8|96
1740148210000|2025-02-21 14:30:10|19255.3|19243.3|19255.8|19243.8|19256.3|19244.3|19250.8|19238.8|26
1740148220000|2025-02-21 14:30:20|19258|19246|19257|19245|19259.5|19247.5|19255.8|19243.8|58
1740148230000|2025-02-21 14:30:30|19251.8|19239.8|19253|19241|19254.3|19242.3|19250|19238|29
1740148240000|2025-02-21 14:30:40|19254|19242|19252|19240|19257.5|19245.5|19252|19240|26
1740148250000|2025-02-21 14:30:50|19252.5|19240.5|19250.5|19238.5|19252.5|19240.5|19244.3|19232.3|23
1740148260000|2025-02-21 14:31:00|19251|19239|19247.8|19235.8|19251|19239|19245.8|19233.8|44
1740148270000|2025-02-21 14:31:10|19247|19235|19239.1|19227.1|19247|19235|19235|19223|21
1740148280000|2025-02-21 14:31:20|19241.6|19229.6|19240.8|19228.8|19242.5|19230.5|19240|19228|14
1740148290000|2025-02-21 14:31:30|19238.3|19226.3|19239.1|19227.1|19239.5|19227.5|19233.3|19221.3|6
1740148300000|2025-02-21 14:31:40|19237.8|19225.8|19237.3|19225.3|19239.1|19227.1|19236.6|19224.6|13
1740148310000|2025-02-21 14:31:50|19237.8|19225.8|19229.8|19217.8|19238.6|19226.6|19229.8|19217.8|20
1740148320000|2025-02-21 14:32:00|19228.6|19216.6|19226.4|19214.4|19234.3|19222.3|19226.4|19214.4|41
1740148330000|2025-02-21 14:32:10|19227.6|19215.6|19224.8|19212.8|19227.6|19215.6|19223.9|19211.9|18
1740148340000|2025-02-21 14:32:20|19225.6|19213.6|19223.6|19211.6|19228.1|19216.1|19223.6|19211.6|9
1740148350000|2025-02-21 14:32:30|19222.3|19210.3|19221.1|19209.1|19223.6|19211.6|19221.1|19209.1|6
1740148360000|2025-02-21 14:32:40|19221.6|19209.6|19229.3|19217.3|19229.3|19217.3|19221.1|19209.1|12
1740148370000|2025-02-21 14:32:50|19228.6|19216.6|19223.1|19211.1|19228.6|19216.6|19223.1|19211.1|7
1740148380000|2025-02-21 14:33:00|19222.6|19210.6|19220.1|19208.1|19223.1|19211.1|19218.8|19206.8|28
1740148390000|2025-02-21 14:33:10|19220.6|19208.6|19223.1|19211.1|19223.1|19211.1|19216.8|19204.8|13
1740148400000|2025-02-21 14:33:20|19222.6|19210.6|19221.3|19209.3|19225.1|19213.1|19221.3|19209.3|14
1740148410000|2025-02-21 14:33:30|19220.6|19208.6|19219.6|19207.6|19220.6|19208.6|19217.6|19205.6|15
1740148420000|2025-02-21 14:33:40|19220.1|19208.1|19223.4|19211.4|19224.1|19212.1|19219.6|19207.6|17
1740148430000|2025-02-21 14:33:50|19223.6|19211.6|19231.6|19219.6|19232.4|19220.4|19222.9|19210.9|15
1740148440000|2025-02-21 14:34:00|19230.7|19218.7|19220.4|19208.4|19231.1|19219.1|19220.4|19208.4|39
1740148450000|2025-02-21 14:34:10|19218.4|19206.4|19221.9|19209.9|19222.4|19210.4|19215.9|19203.9|13
1740148460000|2025-02-21 14:34:20|19221.1|19209.1|19226.6|19214.6|19226.6|19214.6|19216.6|19204.6|27
1740148470000|2025-02-21 14:34:30|19229.4|19217.4|19227.9|19215.9|19230.1|19218.1|19226.6|19214.6|21
1740148480000|2025-02-21 14:34:40|19227.1|19215.1|19228.6|19216.6|19229.1|19217.1|19226.1|19214.1|11
1740148490000|2025-02-21 14:34:50|19229.1|19217.1|19224.1|19212.1|19229.6|19217.6|19222.9|19210.9|35
1740148500000|2025-02-21 14:35:00|19226.1|19214.1|19223.6|19211.6|19226.1|19214.1|19221.6|19209.6|13
1740148510000|2025-02-21 14:35:10|19221.1|19209.1|19223.2|19211.2|19223.6|19211.6|19221.1|19209.1|11
1740148520000|2025-02-21 14:35:20|19223.6|19211.6|19223.6|19211.6|19223.6|19211.6|19223.2|19211.2|4
1740148530000|2025-02-21 14:35:30|19224.1|19212.1|19233.2|19221.2|19233.2|19221.2|19224.1|19212.1|38
1740148540000|2025-02-21 14:35:40|19238.6|19226.6|19245.2|19233.2|19246.9|19234.9|19237.9|19225.9|29
1740148550000|2025-02-21 14:35:50|19244.4|19232.4|19237.7|19225.7|19244.4|19232.4|19237.7|19225.7|11
1740148560000|2025-02-21 14:36:00|19235.6|19223.6|19241.4|19229.4|19242.2|19230.2|19235.6|19223.6|13
1740148570000|2025-02-21 14:36:10|19243.1|19231.1|19250.2|19238.2|19250.6|19238.6|19243.1|19231.1|26
1740148580000|2025-02-21 14:36:20|19251.9|19239.9|19248.9|19236.9|19251.9|19239.9|19245.9|19233.9|10
1740148590000|2025-02-21 14:36:30|19248.4|19236.4|19246.4|19234.4|19249.2|19237.2|19244.7|19232.7|19
1740148600000|2025-02-21 14:36:40|19249.7|19237.7|19251.7|19239.7|19252.2|19240.2|19249.7|19237.7|34
1740148610000|2025-02-21 14:36:50|19253.7|19241.7|19242.2|19230.2|19254.2|19242.2|19242.2|19230.2|39
1740148620000|2025-02-21 14:37:00|19241.7|19229.7|19236.2|19224.2|19241.7|19229.7|19231.7|19219.7|51
1740148630000|2025-02-21 14:37:10|19236.7|19224.7|19238.7|19226.7|19239.2|19227.2|19236.7|19224.7|4
1740148640000|2025-02-21 14:37:20|19236.7|19224.7|19241.2|19229.2|19241.7|19229.7|19236.7|19224.7|21
1740148650000|2025-02-21 14:37:30|19240.7|19228.7|19240|19228|19240.7|19228.7|19237.5|19225.5|11
1740148660000|2025-02-21 14:37:40|19243.7|19231.7|19242.9|19230.9|19246.7|19234.7|19242.2|19230.2|8
1740148670000|2025-02-21 14:37:50|19240.4|19228.4|19240.4|19228.4|19242.5|19230.5|19240|19228|3
1740148680000|2025-02-21 14:38:00|19241.7|19229.7|19240.9|19228.9|19241.7|19229.7|19240.4|19228.4|0
1740148690000|2025-02-21 14:38:10|19240.4|19228.4|19239.2|19227.2|19241.7|19229.7|19239.2|19227.2|7
1740148700000|2025-02-21 14:38:20|19240|19228|19240|19228|19241.7|19229.7|19239.2|19227.2|12
1740148710000|2025-02-21 14:38:30|19238.7|19226.7|19238.7|19226.7|19239.2|19227.2|19237.5|19225.5|8
1740148720000|2025-02-21 14:38:40|19239.2|19227.2|19237.5|19225.5|19239.2|19227.2|19237.5|19225.5|2
1740148730000|2025-02-21 14:38:50|19236.7|19224.7|19240.7|19228.7|19241.2|19229.2|19236.2|19224.2|106
1740148740000|2025-02-21 14:39:00|19240|19228|19233.2|19221.2|19240|19228|19233.2|19221.2|36
1740148750000|2025-02-21 14:39:10|19231.5|19219.5|19230.7|19218.7|19231.5|19219.5|19230.7|19218.7|4
1740148760000|2025-02-21 14:39:20|19231.2|19219.2|19228.2|19216.2|19231.2|19219.2|19227.7|19215.7|3
1740148770000|2025-02-21 14:39:30|19227.4|19215.4|19225.7|19213.7|19227.4|19215.4|19225.7|19213.7|5
1740148780000|2025-02-21 14:39:40|19222.6|19210.6|19226.5|19214.5|19228|19216|19219.5|19207.5|54
1740148790000|2025-02-21 14:39:50|19228.5|19216.5|19229|19217|19229.7|19217.7|19226.5|19214.5|6
1740148800000|2025-02-21 14:40:00|19229.7|19217.7|19229.7|19217.7|19229.7|19217.7|19227|19215|5
1740148810000|2025-02-21 14:40:10|19231|19219|19236.5|19224.5|19239|19227|19231|19219|16
1740148820000|2025-02-21 14:40:20|19235.7|19223.7|19234.5|19222.5|19237.2|19225.2|19234.5|19222.5|10
1740148830000|2025-02-21 14:40:30|19236.2|19224.2|19234.9|19222.9|19238.7|19226.7|19234.9|19222.9|11
1740148840000|2025-02-21 14:40:40|19233.7|19221.7|19230.2|19218.2|19233.7|19221.7|19230.2|19218.2|2
1740148850000|2025-02-21 14:40:50|19231|19219|19230.2|19218.2|19231|19219|19230.2|19218.2|5
1740148860000|2025-02-21 14:41:00|19229.5|19217.5|19227.7|19215.7|19230.2|19218.2|19227.7|19215.7|2
1740148870000|2025-02-21 14:41:10|19228.7|19216.7|19229.3|19217.3|19231.8|19219.8|19228.7|19216.7|23
1740148880000|2025-02-21 14:41:20|19231|19219|19231|19219|19231|19219|19231|19219|4
1740148890000|2025-02-21 14:41:30|19230.5|19218.5|19229.3|19217.3|19230.5|19218.5|19229.3|19217.3|3
1740148900000|2025-02-21 14:41:40|19227.5|19215.5|19228|19216|19228.8|19216.8|19227|19215|2
1740148910000|2025-02-21 14:41:50|19228.8|19216.8|19235.8|19223.8|19235.8|19223.8|19228.8|19216.8|19
1740148920000|2025-02-21 14:42:00|19236.3|19224.3|19235.5|19223.5|19238.8|19226.8|19235.5|19223.5|7
1740148930000|2025-02-21 14:42:10|19234.5|19222.5|19236.7|19224.7|19239.2|19227.2|19234.5|19222.5|12
1740148940000|2025-02-21 14:42:20|19237.7|19225.7|19239.7|19227.7|19239.7|19227.7|19237.7|19225.7|24
1740148950000|2025-02-21 14:42:30|19239.2|19227.2|19240|19228|19241.3|19229.3|19235.5|19223.5|41
1740148960000|2025-02-21 14:42:40|19239.2|19227.2|19242.2|19230.2|19242.2|19230.2|19239.2|19227.2|26
1740148970000|2025-02-21 14:42:50|19241.7|19229.7|19240.2|19228.2|19244|19232|19240.2|19228.2|14
1740148980000|2025-02-21 14:43:00|19241.5|19229.5|19245.2|19233.2|19245.2|19233.2|19241.5|19229.5|21
1740148990000|2025-02-21 14:43:10|19244.4|19232.4|19244|19232|19244.4|19232.4|19243.2|19231.2|14
1740149000000|2025-02-21 14:43:20|19243.2|19231.2|19241.5|19229.5|19243.2|19231.2|19241.5|19229.5|3
1740149010000|2025-02-21 14:43:30|19242.7|19230.7|19240.2|19228.2|19242.7|19230.7|19239.4|19227.4|7
1740149020000|2025-02-21 14:43:40|19239|19227|19240.2|19228.2|19240.2|19228.2|19239|19227|7
1740149030000|2025-02-21 14:43:50|19244.2|19232.2|19243|19231|19244.2|19232.2|19242.2|19230.2|42
1740149040000|2025-02-21 14:44:00|19242.2|19230.2|19244.2|19232.2|19244.2|19232.2|19242.2|19230.2|8
1740149050000|2025-02-21 14:44:10|19245|19233|19245.5|19233.5|19246.3|19234.3|19243.8|19231.8|3
1740149060000|2025-02-21 14:44:20|19246.3|19234.3|19246.7|19234.7|19246.7|19234.7|19245.5|19233.5|6
1740149070000|2025-02-21 14:44:30|19247.5|19235.5|19248.3|19236.3|19248.3|19236.3|19246.7|19234.7|9
1740149080000|2025-02-21 14:44:40|19249|19237|19247.8|19235.8|19249|19237|19247.8|19235.8|14
1740149090000|2025-02-21 14:44:50|19246.1|19234.1|19249.3|19237.3|19249.8|19237.8|19246.1|19234.1|34
1740149100000|2025-02-21 14:45:00|19249.8|19237.8|19255.6|19243.6|19259.3|19247.3|19249.3|19237.3|41
1740149110000|2025-02-21 14:45:10|19255.1|19243.1|19258.3|19246.3|19258.8|19246.8|19255.1|19243.1|12
1740149120000|2025-02-21 14:45:20|19259.1|19247.1|19257.6|19245.6|19262.6|19250.6|19256.3|19244.3|8
1740149130000|2025-02-21 14:45:30|19258.3|19246.3|19257.6|19245.6|19260.6|19248.6|19255.1|19243.1|6
1740149140000|2025-02-21 14:45:40|19256.8|19244.8|19254.6|19242.6|19257.6|19245.6|19253.3|19241.3|10
1740149150000|2025-02-21 14:45:50|19255.1|19243.1|19258.3|19246.3|19259.1|19247.1|19254.1|19242.1|11
1740149160000|2025-02-21 14:46:00|19257.6|19245.6|19256.6|19244.6|19257.6|19245.6|19255.8|19243.8|12
1740149170000|2025-02-21 14:46:10|19258.9|19246.9|19260.8|19248.8|19260.8|19248.8|19258.9|19246.9|1
1740149180000|2025-02-21 14:46:20|19262.9|19250.9|19261.6|19249.6|19264.1|19252.1|19261.6|19249.6|19
1740149190000|2025-02-21 14:46:30|19262.1|19250.1|19258.1|19246.1|19264.1|19252.1|19255.8|19243.8|18
1740149200000|2025-02-21 14:46:40|19259.1|19247.1|19261.3|19249.3|19261.3|19249.3|19257.1|19245.1|7
1740149210000|2025-02-21 14:46:50|19263.8|19251.8|19266.1|19254.1|19267.3|19255.3|19263.8|19251.8|36
1740149220000|2025-02-21 14:47:00|19265.4|19253.4|19269.9|19257.9|19269.9|19257.9|19264.9|19252.9|26
1740149230000|2025-02-21 14:47:10|19269.1|19257.1|19267.6|19255.6|19270.6|19258.6|19267.6|19255.6|17
1740149240000|2025-02-21 14:47:20|19268.9|19256.9|19266.4|19254.4|19269.4|19257.4|19266.4|19254.4|3
1740149250000|2025-02-21 14:47:30|19267.2|19255.2|19268.9|19256.9|19269.4|19257.4|19267.2|19255.2|4
1740149260000|2025-02-21 14:47:40|19269.4|19257.4|19268.9|19256.9|19269.4|19257.4|19268.9|19256.9|3
1740149270000|2025-02-21 14:47:50|19269.4|19257.4|19267.6|19255.6|19270.1|19258.1|19266.4|19254.4|6
1740149280000|2025-02-21 14:48:00|19266.9|19254.9|19266.4|19254.4|19267.6|19255.6|19266.4|19254.4|2
1740149290000|2025-02-21 14:48:10|19268.4|19256.4|19261.4|19249.4|19268.4|19256.4|19260.6|19248.6|7
1740149300000|2025-02-21 14:48:20|19260.6|19248.6|19261.4|19249.4|19262.6|19250.6|19260.6|19248.6|9
1740149310000|2025-02-21 14:48:30|19261.9|19249.9|19261.4|19249.4|19263.1|19251.1|19261.4|19249.4|3
1740149320000|2025-02-21 14:48:40|19262.2|19250.2|19263.1|19251.1|19263.1|19251.1|19261.9|19249.9|0
1740149330000|2025-02-21 14:48:50|19264.4|19252.4|19262.4|19250.4|19264.9|19252.9|19262.4|19250.4|6
1740149340000|2025-02-21 14:49:00|19263.1|19251.1|19267.4|19255.4|19267.4|19255.4|19261.9|19249.9|9
1740149350000|2025-02-21 14:49:10|19268.6|19256.6|19270.3|19258.3|19271.1|19259.1|19268.6|19256.6|5
1740149360000|2025-02-21 14:49:20|19269.9|19257.9|19268.1|19256.1|19270.3|19258.3|19268.1|19256.1|3
1740149370000|2025-02-21 14:49:30|19267.4|19255.4|19265.3|19253.3|19267.4|19255.4|19265.3|19253.3|3
1740149380000|2025-02-21 14:49:40|19269.1|19257.1|19269.9|19257.9|19269.9|19257.9|19268.6|19256.6|2
1740149390000|2025-02-21 14:49:50|19269.4|19257.4|19267.4|19255.4|19270.9|19258.9|19267.4|19255.4|22
1740149400000|2025-02-21 14:50:00|19266.6|19254.6|19260.8|19248.8|19266.6|19254.6|19260.1|19248.1|15
1740149410000|2025-02-21 14:50:10|19259.6|19247.6|19245.3|19233.3|19259.6|19247.6|19244.1|19232.1|31
1740149420000|2025-02-21 14:50:20|19244.6|19232.6|19239.6|19227.6|19244.6|19232.6|19239.6|19227.6|19
1740149430000|2025-02-21 14:50:30|19240.3|19228.3|19238.5|19226.5|19240.5|19228.5|19234.8|19222.8|59
1740149440000|2025-02-21 14:50:40|19240.3|19228.3|19236|19224|19240.3|19228.3|19236|19224|3
1740149450000|2025-02-21 14:50:50|19236.5|19224.5|19243.7|19231.7|19243.7|19231.7|19236|19224|11
1740149460000|2025-02-21 14:51:00|19244.5|19232.5|19245.5|19233.5|19248.2|19236.2|19243.7|19231.7|20
1740149470000|2025-02-21 14:51:10|19245|19233|19243.7|19231.7|19245.7|19233.7|19243.7|19231.7|11
1740149480000|2025-02-21 14:51:20|19243.2|19231.2|19245.3|19233.3|19245.7|19233.7|19243.2|19231.2|2
1740149490000|2025-02-21 14:51:30|19245.7|19233.7|19245.3|19233.3|19245.7|19233.7|19245.3|19233.3|0
1740149500000|2025-02-21 14:51:40|19245.7|19233.7|19243.7|19231.7|19245.7|19233.7|19243.7|19231.7|4
1740149510000|2025-02-21 14:51:50|19242.8|19230.8|19242|19230|19244.5|19232.5|19242|19230|4
1740149520000|2025-02-21 14:52:00|19242.5|19230.5|19244.5|19232.5|19244.5|19232.5|19242.5|19230.5|3
1740149530000|2025-02-21 14:52:10|19247|19235|19247.8|19235.8|19247.8|19235.8|19246.2|19234.2|13
1740149540000|2025-02-21 14:52:20|19248.7|19236.7|19250.7|19238.7|19251.2|19239.2|19248.7|19236.7|2
1740149550000|2025-02-21 14:52:30|19251.2|19239.2|19248.7|19236.7|19251.2|19239.2|19248.2|19236.2|1
1740149560000|2025-02-21 14:52:40|19251.2|19239.2|19253.2|19241.2|19253.7|19241.7|19248.7|19236.7|14
1740149570000|2025-02-21 14:52:50|19253.7|19241.7|19249.5|19237.5|19253.7|19241.7|19246.2|19234.2|15
1740149580000|2025-02-21 14:53:00|19250|19238|19249.5|19237.5|19250|19238|19248.7|19236.7|4
1740149590000|2025-02-21 14:53:10|19248.7|19236.7|19247.5|19235.5|19249.5|19237.5|19247|19235|4
1740149600000|2025-02-21 14:53:20|19247|19235|19247|19235|19249.2|19237.2|19246.2|19234.2|4
1740149610000|2025-02-21 14:53:30|19247.5|19235.5|19251.5|19239.5|19252|19240|19247|19235|15
1740149620000|2025-02-21 14:53:40|19252.7|19240.7|19254.5|19242.5|19257|19245|19252.7|19240.7|2
1740149630000|2025-02-21 14:53:50|19254|19242|19255.2|19243.2|19255.2|19243.2|19254|19242|4
1740149640000|2025-02-21 14:54:00|19257.3|19245.3|19257.3|19245.3|19257.3|19245.3|19257.3|19245.3|5
1740149650000|2025-02-21 14:54:10|19259.8|19247.8|19260|19248|19260.5|19248.5|19258.5|19246.5|13
1740149660000|2025-02-21 14:54:20|19258|19246|19262.5|19250.5|19262.5|19250.5|19258|19246|4
1740149670000|2025-02-21 14:54:30|19263.3|19251.3|19263.8|19251.8|19264.3|19252.3|19262.5|19250.5|13
1740149680000|2025-02-21 14:54:40|19264.3|19252.3|19266.3|19254.3|19266.3|19254.3|19263.8|19251.8|3
1740149690000|2025-02-21 14:54:50|19267.5|19255.5|19268.8|19256.8|19268.8|19256.8|19267.5|19255.5|6
1740149700000|2025-02-21 14:55:00|19269.3|19257.3|19266.3|19254.3|19269.3|19257.3|19266.3|19254.3|15
1740149710000|2025-02-21 14:55:10|19267.8|19255.8|19265|19253|19267.8|19255.8|19265|19253|4
1740149720000|2025-02-21 14:55:20|19264.3|19252.3|19269.8|19257.8|19272.8|19260.8|19264.3|19252.3|81
1740149730000|2025-02-21 14:55:30|19271.8|19259.8|19271.1|19259.1|19271.8|19259.8|19270.3|19258.3|11
1740149740000|2025-02-21 14:55:40|19271.8|19259.8|19274.3|19262.3|19274.3|19262.3|19271.8|19259.8|12
1740149750000|2025-02-21 14:55:50|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|8
1740149760000|2025-02-21 14:56:00|19271.8|19259.8|19274.3|19262.3|19274.3|19262.3|19269.3|19257.3|4
1740149770000|2025-02-21 14:56:10|19271.8|19259.8|19269.3|19257.3|19271.8|19259.8|19268.9|19256.9|31
1740149780000|2025-02-21 14:56:20|19268.9|19256.9|19268.1|19256.1|19270.1|19258.1|19267.1|19255.1|11
1740149790000|2025-02-21 14:56:30|19267.1|19255.1|19265.6|19253.6|19268.9|19256.9|19265.6|19253.6|11
1740149800000|2025-02-21 14:56:40|19264.3|19252.3|19264.8|19252.8|19265.6|19253.6|19264.3|19252.3|4
1740149810000|2025-02-21 14:56:50|19263.9|19251.9|19264.3|19252.3|19265.1|19253.1|19263.9|19251.9|11
1740149820000|2025-02-21 14:57:00|19263.9|19251.9|19269.1|19257.1|19269.1|19257.1|19262.3|19250.3|12
1740149830000|2025-02-21 14:57:10|19266.1|19254.1|19265|19253|19266.1|19254.1|19262.5|19250.5|13
1740149840000|2025-02-21 14:57:20|19263.3|19251.3|19261.3|19249.3|19264.1|19252.1|19261.3|19249.3|3
1740149850000|2025-02-21 14:57:30|19259.3|19247.3|19256|19244|19259.3|19247.3|19255.2|19243.2|23
1740149860000|2025-02-21 14:57:40|19257.2|19245.2|19262.2|19250.2|19262.2|19250.2|19256|19244|4
1740149870000|2025-02-21 14:57:50|19261.8|19249.8|19264.3|19252.3|19264.7|19252.7|19261|19249|3
1740149880000|2025-02-21 14:58:00|19263.5|19251.5|19261.8|19249.8|19263.5|19251.5|19261|19249|3
1740149890000|2025-02-21 14:58:10|19261|19249|19263|19251|19263|19251|19261|19249|4
1740149900000|2025-02-21 14:58:20|19264.3|19252.3|19264.3|19252.3|19264.3|19252.3|19264.3|19252.3|0
1740149910000|2025-02-21 14:58:30|19264.7|19252.7|19264.7|19252.7|19264.7|19252.7|19263|19251|4
1740149920000|2025-02-21 14:58:40|19265.2|19253.2|19265.5|19253.5|19267.2|19255.2|19264.7|19252.7|7
1740149930000|2025-02-21 14:58:50|19266|19254|19273.8|19261.8|19273.8|19261.8|19266|19254|25
1740149940000|2025-02-21 14:59:00|19271|19259|19271.8|19259.8|19272.2|19260.2|19271|19259|10
1740149950000|2025-02-21 14:59:10|19272.2|19260.2|19274.7|19262.7|19274.7|19262.7|19272.2|19260.2|1
1740149960000|2025-02-21 14:59:20|19274.2|19262.2|19279.2|19267.2|19279.7|19267.7|19274.2|19262.2|33
1740149970000|2025-02-21 14:59:30|19278.5|19266.5|19279.2|19267.2|19279.7|19267.7|19278.5|19266.5|2
1740149980000|2025-02-21 14:59:40|19279.7|19267.7|19276.7|19264.7|19279.7|19267.7|19276.3|19264.3|3
1740149990000|2025-02-21 14:59:50|19277.2|19265.2|19278|19266|19278|19266|19276.7|19264.7|2
1740150000000|2025-02-21 15:00:00|19277.5|19265.5|19271.5|19259.5|19277.5|19265.5|19269|19257|34
1740150010000|2025-02-21 15:00:10|19272|19260|19272|19260|19274.5|19262.5|19271.5|19259.5|15
1740150020000|2025-02-21 15:00:20|19271.3|19259.3|19271.7|19259.7|19273|19261|19271.3|19259.3|5
1740150030000|2025-02-21 15:00:30|19273|19261|19287|19275|19287|19275|19273|19261|21
1740150040000|2025-02-21 15:00:40|19286.5|19274.5|19288.3|19276.3|19288.3|19276.3|19284|19272|7
1740150050000|2025-02-21 15:00:50|19290.8|19278.8|19293.8|19281.8|19296.8|19284.8|19290.8|19278.8|35
1740150060000|2025-02-21 15:01:00|19293.4|19281.4|19287.6|19275.6|19293.8|19281.8|19287.6|19275.6|22
1740150070000|2025-02-21 15:01:10|19288.1|19276.1|19291.8|19279.8|19291.8|19279.8|19288.1|19276.1|9
1740150080000|2025-02-21 15:01:20|19291.3|19279.3|19288.8|19276.8|19291.3|19279.3|19285.6|19273.6|13
1740150090000|2025-02-21 15:01:30|19290.6|19278.6|19283.3|19271.3|19290.6|19278.6|19282.6|19270.6|41
1740150100000|2025-02-21 15:01:40|19285.1|19273.1|19287.1|19275.1|19287.9|19275.9|19285.1|19273.1|6
1740150110000|2025-02-21 15:01:50|19287.9|19275.9|19283.8|19271.8|19287.9|19275.9|19283.8|19271.8|52
1740150120000|2025-02-21 15:02:00|19283.1|19271.1|19275.8|19263.8|19284.6|19272.6|19275.8|19263.8|47
1740150130000|2025-02-21 15:02:10|19274.3|19262.3|19271|19259|19274.3|19262.3|19271|19259|102
1740150140000|2025-02-21 15:02:20|19272.3|19260.3|19271|19259|19272.3|19260.3|19271|19259|0
1740150150000|2025-02-21 15:02:30|19270.3|19258.3|19267.3|19255.3|19270.3|19258.3|19266.8|19254.8|14
1740150160000|2025-02-21 15:02:40|19266.8|19254.8|19266|19254|19266.8|19254.8|19265.6|19253.6|1
1740150170000|2025-02-21 15:02:50|19266.5|19254.5|19272.3|19260.3|19272.3|19260.3|19266.5|19254.5|15
1740150180000|2025-02-21 15:03:00|19271|19259|19280.1|19268.1|19280.1|19268.1|19271|19259|33
1740150190000|2025-02-21 15:03:10|19279.3|19267.3|19282.1|19270.1|19286.3|19274.3|19279.3|19267.3|8
1740150200000|2025-02-21 15:03:20|19281.6|19269.6|19276.8|19264.8|19281.6|19269.6|19276.3|19264.3|8
1740150210000|2025-02-21 15:03:30|19278.8|19266.8|19281.8|19269.8|19283.1|19271.1|19278.8|19266.8|6
1740150220000|2025-02-21 15:03:40|19283.1|19271.1|19277.3|19265.3|19283.1|19271.1|19276.5|19264.5|15
1740150230000|2025-02-21 15:03:50|19280.6|19268.6|19278.1|19266.1|19281.3|19269.3|19278.1|19266.1|14
1740150240000|2025-02-21 15:04:00|19278.5|19266.5|19278.1|19266.1|19280.6|19268.6|19274.7|19262.7|37
1740150250000|2025-02-21 15:04:10|19277.3|19265.3|19281|19269|19281|19269|19276.8|19264.8|5
1740150260000|2025-02-21 15:04:20|19283.1|19271.1|19288.5|19276.5|19288.5|19276.5|19283.1|19271.1|18
1740150270000|2025-02-21 15:04:30|19287.8|19275.8|19288.5|19276.5|19288.5|19276.5|19287.8|19275.8|3
1740150280000|2025-02-21 15:04:40|19287.8|19275.8|19289.3|19277.3|19289.3|19277.3|19287.8|19275.8|3
1740150290000|2025-02-21 15:04:50|19291|19279|19288.3|19276.3|19291|19279|19287.5|19275.5|35
1740150300000|2025-02-21 15:05:00|19288.7|19276.7|19284.8|19272.8|19289.5|19277.5|19281.8|19269.8|12
1740150310000|2025-02-21 15:05:10|19284|19272|19286|19274|19286|19274|19284|19272|3
1740150320000|2025-02-21 15:05:20|19287.3|19275.3|19290.1|19278.1|19290.1|19278.1|19287.3|19275.3|2
1740150330000|2025-02-21 15:05:30|19288.3|19276.3|19287.6|19275.6|19288.3|19276.3|19286.3|19274.3|9
1740150340000|2025-02-21 15:05:40|19288|19276|19291.3|19279.3|19291.3|19279.3|19288|19276|5
1740150350000|2025-02-21 15:05:50|19290.5|19278.5|19290.5|19278.5|19290.5|19278.5|19289.6|19277.6|1
1740150360000|2025-02-21 15:06:00|19290.1|19278.1|19287.3|19275.3|19290.5|19278.5|19287.3|19275.3|14
1740150370000|2025-02-21 15:06:10|19286.8|19274.8|19281.5|19269.5|19286.8|19274.8|19281.5|19269.5|4
1740150380000|2025-02-21 15:06:20|19281|19269|19278.7|19266.7|19281.5|19269.5|19278.7|19266.7|14
1740150390000|2025-02-21 15:06:30|19276.2|19264.2|19273.7|19261.7|19277.5|19265.5|19273.7|19261.7|17
1740150400000|2025-02-21 15:06:40|19272.5|19260.5|19270.7|19258.7|19272.5|19260.5|19268.7|19256.7|14
1740150410000|2025-02-21 15:06:50|19271.7|19259.7|19273.2|19261.2|19273.2|19261.2|19271.7|19259.7|19
1740150420000|2025-02-21 15:07:00|19272.8|19260.8|19273.7|19261.7|19273.7|19261.7|19271.5|19259.5|14
1740150430000|2025-02-21 15:07:10|19273.2|19261.2|19270.5|19258.5|19273.2|19261.2|19270.5|19258.5|1
1740150440000|2025-02-21 15:07:20|19269.2|19257.2|19268|19256|19269.2|19257.2|19268|19256|0
1740150450000|2025-02-21 15:07:30|19269.2|19257.2|19267.2|19255.2|19269.2|19257.2|19267.2|19255.2|6
1740150460000|2025-02-21 15:07:40|19266.2|19254.2|19265|19253|19266.2|19254.2|19264.2|19252.2|5
1740150470000|2025-02-21 15:07:50|19265.5|19253.5|19265.9|19253.9|19266.2|19254.2|19264.2|19252.2|2
1740150480000|2025-02-21 15:08:00|19265.2|19253.2|19266.4|19254.4|19267.2|19255.2|19265.2|19253.2|8
1740150490000|2025-02-21 15:08:10|19265.9|19253.9|19268.4|19256.4|19268.4|19256.4|19265.2|19253.2|6
1740150500000|2025-02-21 15:08:20|19269.7|19257.7|19270.7|19258.7|19270.7|19258.7|19268.9|19256.9|1
1740150510000|2025-02-21 15:08:30|19272.1|19260.1|19276.6|19264.6|19276.6|19264.6|19272.1|19260.1|17
1740150520000|2025-02-21 15:08:40|19275.9|19263.9|19275.1|19263.1|19276.3|19264.3|19275.1|19263.1|17
1740150530000|2025-02-21 15:08:50|19273.6|19261.6|19274.3|19262.3|19274.3|19262.3|19273.6|19261.6|7
1740150540000|2025-02-21 15:09:00|19273.6|19261.6|19271.3|19259.3|19276.1|19264.1|19271.3|19259.3|7
1740150550000|2025-02-21 15:09:10|19269.6|19257.6|19267.6|19255.6|19269.6|19257.6|19267.6|19255.6|3
1740150560000|2025-02-21 15:09:20|19266.3|19254.3|19264.8|19252.8|19266.3|19254.3|19263.1|19251.1|74
1740150570000|2025-02-21 15:09:30|19264.3|19252.3|19268.1|19256.1|19268.1|19256.1|19264.3|19252.3|5
1740150580000|2025-02-21 15:09:40|19267.8|19255.8|19269|19257|19269|19257|19267.8|19255.8|7
1740150590000|2025-02-21 15:09:50|19268.3|19256.3|19269|19257|19269|19257|19267.8|19255.8|2
1740150600000|2025-02-21 15:10:00|19268.6|19256.6|19268.6|19256.6|19268.6|19256.6|19268.6|19256.6|34
1740150610000|2025-02-21 15:10:10|19267.3|19255.3|19268.1|19256.1|19268.1|19256.1|19267.3|19255.3|2
1740150630000|2025-02-21 15:10:30|19267.6|19255.6|19263.1|19251.1|19267.6|19255.6|19263.1|19251.1|4
1740150640000|2025-02-21 15:10:40|19263.6|19251.6|19265.6|19253.6|19266.1|19254.1|19263.6|19251.6|4
1740150650000|2025-02-21 15:10:50|19266.1|19254.1|19264.8|19252.8|19266.1|19254.1|19263.6|19251.6|4
1740150660000|2025-02-21 15:11:00|19265.6|19253.6|19265.6|19253.6|19265.6|19253.6|19265.6|19253.6|3
1740150670000|2025-02-21 15:11:10|19264.3|19252.3|19264.3|19252.3|19264.3|19252.3|19264.3|19252.3|2
1740150680000|2025-02-21 15:11:20|19265.1|19253.1|19265.1|19253.1|19265.1|19253.1|19265.1|19253.1|1
1740150690000|2025-02-21 15:11:30|19265.6|19253.6|19265.6|19253.6|19265.6|19253.6|19265.6|19253.6|0
1740150700000|2025-02-21 15:11:40|19263.6|19251.6|19263.1|19251.1|19263.6|19251.6|19263.1|19251.1|3
1740150710000|2025-02-21 15:11:50|||||||||1
1740150720000|2025-02-21 15:12:00|19263.6|19251.6|19264.8|19252.8|19265.6|19253.6|19263.6|19251.6|4
1740150730000|2025-02-21 15:12:10|19265.6|19253.6|19265.6|19253.6|19265.6|19253.6|19265.6|19253.6|0
1740150740000|2025-02-21 15:12:20|19266.1|19254.1|19276.1|19264.1|19276.1|19264.1|19266.1|19254.1|16
1740150750000|2025-02-21 15:12:30|19278.1|19266.1|19279|19267|19279|19267|19276.5|19264.5|16
1740150760000|2025-02-21 15:12:40|19278.6|19266.6|19279|19267|19279|19267|19278.6|19266.6|1
1740150770000|2025-02-21 15:12:50|19278.3|19266.3|19278.5|19266.5|19279|19267|19277.8|19265.8|4
1740150780000|2025-02-21 15:13:00|19279|19267|19279|19267|19279.5|19267.5|19279|19267|1
1740150790000|2025-02-21 15:13:10|19277.3|19265.3|19280|19268|19280|19268|19277|19265|11
1740150800000|2025-02-21 15:13:20|19279.5|19267.5|19280|19268|19280|19268|19279.5|19267.5|0
1740150810000|2025-02-21 15:13:30|19279.5|19267.5|19276.5|19264.5|19279.5|19267.5|19276.3|19264.3|8
1740150820000|2025-02-21 15:13:40|19275.8|19263.8|19274.2|19262.2|19276.5|19264.5|19273.7|19261.7|7
1740150830000|2025-02-21 15:13:50|19272.5|19260.5|19272.5|19260.5|19272.5|19260.5|19272.5|19260.5|1
1740150840000|2025-02-21 15:14:00|19273|19261|19275|19263|19275|19263|19272.5|19260.5|2
1740150850000|2025-02-21 15:14:10|19274.5|19262.5|19275|19263|19275|19263|19274.2|19262.2|1
1740150860000|2025-02-21 15:14:20|19275.5|19263.5|19274.2|19262.2|19275.5|19263.5|19273|19261|0
1740150870000|2025-02-21 15:14:30|19273|19261|19273|19261|19273.7|19261.7|19272.5|19260.5|1
1740150880000|2025-02-21 15:14:40|19273.5|19261.5|19273.5|19261.5|19273.5|19261.5|19273.5|19261.5|12
1740150890000|2025-02-21 15:14:50|19273|19261|19273|19261|19273.5|19261.5|19272.5|19260.5|2
1740150900000|2025-02-21 15:15:00|19271.7|19259.7|19268.3|19256.3|19277.5|19265.5|19268.3|19256.3|33
1740150910000|2025-02-21 15:15:10|19267|19255|19268.3|19256.3|19268.3|19256.3|19267|19255|3
1740150920000|2025-02-21 15:15:20|19269|19257|19268.3|19256.3|19269|19257|19267|19255|3
1740150930000|2025-02-21 15:15:30|19267.5|19255.5|19267|19255|19267.5|19255.5|19267|19255|0
1740150940000|2025-02-21 15:15:40|19267.5|19255.5|19269.5|19257.5|19270|19258|19267.5|19255.5|6
1740150950000|2025-02-21 15:15:50|19270|19258|19270|19258|19270|19258|19269.5|19257.5|6
1740150960000|2025-02-21 15:16:00|19269.5|19257.5|19269|19257|19269.5|19257.5|19269|19257|1
1740150970000|2025-02-21 15:16:10|19269.5|19257.5|19278.3|19266.3|19278.3|19266.3|19269.5|19257.5|11
1740150980000|2025-02-21 15:16:20|19277.5|19265.5|19277|19265|19278.3|19266.3|19277|19265|0
1740150990000|2025-02-21 15:16:30|19276.7|19264.7|19275|19263|19276.7|19264.7|19275|19263|1
1740151000000|2025-02-21 15:16:40|||||||||1
1740151010000|2025-02-21 15:16:50|19277.5|19265.5|19280|19268|19280|19268|19277.5|19265.5|16
1740151020000|2025-02-21 15:17:00|19281.5|19269.5|19280.7|19268.7|19281.5|19269.5|19280.7|19268.7|33
1740151030000|2025-02-21 15:17:10|19280|19268|19277|19265|19280|19268|19277|19265|2
1740151040000|2025-02-21 15:17:20|19274.5|19262.5|19273.7|19261.7|19274.5|19262.5|19273.7|19261.7|6
1740151050000|2025-02-21 15:17:30|19274.5|19262.5|19277|19265|19277.5|19265.5|19273.7|19261.7|10
1740151060000|2025-02-21 15:17:40|19276.2|19264.2|19276.2|19264.2|19276.2|19264.2|19276.2|19264.2|1
1740151070000|2025-02-21 15:17:50|19275.5|19263.5|19275|19263|19275.7|19263.7|19275|19263|1
1740151080000|2025-02-21 15:18:00|19276.2|19264.2|19280.7|19268.7|19281.5|19269.5|19276.2|19264.2|9
1740151090000|2025-02-21 15:18:10|19279|19267|19284.5|19272.5|19285.3|19273.3|19279|19267|7
1740151100000|2025-02-21 15:18:20|19283.7|19271.7|19280.7|19268.7|19283.7|19271.7|19280.7|19268.7|0
1740151110000|2025-02-21 15:18:30|19280|19268|19272.8|19260.8|19280.7|19268.7|19272.8|19260.8|31
1740151120000|2025-02-21 15:18:40|19271.5|19259.5|19271.5|19259.5|19271.5|19259.5|19271|19259|0
1740151130000|2025-02-21 15:18:50|19272|19260|19274|19262|19274.8|19262.8|19272|19260|5
1740151140000|2025-02-21 15:19:00|19274.8|19262.8|19276|19264|19276|19264|19274|19262|3
1740151150000|2025-02-21 15:19:10|19275.3|19263.3|19274|19262|19275.3|19263.3|19274|19262|5
1740151160000|2025-02-21 15:19:20|19274.5|19262.5|19275.3|19263.3|19275.3|19263.3|19274|19262|4
1740151170000|2025-02-21 15:19:30|19274|19262|19272|19260|19274|19262|19272|19260|3
1740151180000|2025-02-21 15:19:40|19272.8|19260.8|19275.3|19263.3|19275.3|19263.3|19272|19260|5
1740151190000|2025-02-21 15:19:50|19274.3|19262.3|19270.3|19258.3|19274.3|19262.3|19270.3|19258.3|4
1740151200000|2025-02-21 15:20:00|19269.5|19257.5|19267|19255|19270.3|19258.3|19267|19255|7
1740151220000|2025-02-21 15:20:20|19267.5|19255.5|19267.5|19255.5|19267.5|19255.5|19267.5|19255.5|3
1740151230000|2025-02-21 15:20:30|19268|19256|19268|19256|19268|19256|19268|19256|0
1740151240000|2025-02-21 15:20:40|19267.5|19255.5|19267.5|19255.5|19268.7|19256.7|19267.5|19255.5|1
1740151250000|2025-02-21 15:20:50|19269.5|19257.5|19268.7|19256.7|19269.5|19257.5|19268.7|19256.7|5
1740151260000|2025-02-21 15:21:00|19269.2|19257.2|19270.9|19258.9|19270.9|19258.9|19268.4|19256.4|7
1740151270000|2025-02-21 15:21:10|19269.7|19257.7|19270.9|19258.9|19270.9|19258.9|19269.7|19257.7|2
1740151280000|2025-02-21 15:21:20|19270.2|19258.2|19271.9|19259.9|19271.9|19259.9|19270.2|19258.2|10
1740151300000|2025-02-21 15:21:40|19270.7|19258.7|19269.4|19257.4|19270.7|19258.7|19269.4|19257.4|0
1740151310000|2025-02-21 15:21:50|||||||||6
1740151320000|2025-02-21 15:22:00|19270.7|19258.7|19270.7|19258.7|19271.9|19259.9|19269.4|19257.4|5
1740151330000|2025-02-21 15:22:10|19269.9|19257.9|19261.4|19249.4|19269.9|19257.9|19261.4|19249.4|56
1740151340000|2025-02-21 15:22:20|19261.9|19249.9|19261.9|19249.9|19263.2|19251.2|19261.4|19249.4|2
1740151350000|2025-02-21 15:22:30|19261.4|19249.4|19256.9|19244.9|19261.4|19249.4|19255.6|19243.6|8
1740151360000|2025-02-21 15:22:40|19256.1|19244.1|19256.1|19244.1|19256.1|19244.1|19256.1|19244.1|2
1740151370000|2025-02-21 15:22:50|19255.4|19243.4|19258.6|19246.6|19258.6|19246.6|19255.4|19243.4|14
1740151380000|2025-02-21 15:23:00|19259.4|19247.4|19258.6|19246.6|19259.9|19247.9|19258.6|19246.6|10
1740151390000|2025-02-21 15:23:10|19257.9|19245.9|19256.1|19244.1|19258.1|19246.1|19256.1|19244.1|4
1740151400000|2025-02-21 15:23:20|19257.4|19245.4|19256.1|19244.1|19257.4|19245.4|19256.1|19244.1|5
1740151410000|2025-02-21 15:23:30|19257.4|19245.4|19257.4|19245.4|19258.6|19246.6|19256.1|19244.1|11
1740151430000|2025-02-21 15:23:50|19256.9|19244.9|19256.9|19244.9|19256.9|19244.9|19256.9|19244.9|9
1740151440000|2025-02-21 15:24:00|19255.6|19243.6|19256.9|19244.9|19256.9|19244.9|19255.6|19243.6|13
1740151450000|2025-02-21 15:24:10|19257.4|19245.4|19261.4|19249.4|19261.4|19249.4|19257.4|19245.4|11
1740151460000|2025-02-21 15:24:20|19263.1|19251.1|19260.2|19248.2|19264.4|19252.4|19260.2|19248.2|10
1740151470000|2025-02-21 15:24:30|19259.4|19247.4|19254.4|19242.4|19260.2|19248.2|19254.4|19242.4|6
1740151480000|2025-02-21 15:24:40|19253.9|19241.9|19255.2|19243.2|19256.4|19244.4|19253.9|19241.9|6
1740151490000|2025-02-21 15:24:50|19254.4|19242.4|19254.4|19242.4|19256.4|19244.4|19253.9|19241.9|3
1740151500000|2025-02-21 15:25:00|19255.2|19243.2|19252.7|19240.7|19255.6|19243.6|19250.2|19238.2|11
1740151510000|2025-02-21 15:25:10|19253.1|19241.1|19252.7|19240.7|19253.9|19241.9|19251.9|19239.9|4
1740151520000|2025-02-21 15:25:20|19253.4|19241.4|19253.4|19241.4|19253.4|19241.4|19253.4|19241.4|10
1740151530000|2025-02-21 15:25:30|19254.9|19242.9|19254.7|19242.7|19255.9|19243.9|19254.7|19242.7|4
1740151540000|2025-02-21 15:25:40|19255.2|19243.2|19255.9|19243.9|19255.9|19243.9|19255.2|19243.2|0
1740151550000|2025-02-21 15:25:50|19256.4|19244.4|19255.9|19243.9|19256.4|19244.4|19254.2|19242.2|1
1740151560000|2025-02-21 15:26:00|19255.1|19243.1|19254.2|19242.2|19255.1|19243.1|19254.2|19242.2|3
1740151570000|2025-02-21 15:26:10|19254.7|19242.7|19252.9|19240.9|19254.7|19242.7|19251.4|19239.4|5
1740151580000|2025-02-21 15:26:20|19253.9|19241.9|19254.7|19242.7|19254.7|19242.7|19253.9|19241.9|3
1740151590000|2025-02-21 15:26:30|19255.4|19243.4|19255.9|19243.9|19256.4|19244.4|19255.4|19243.4|3
1740151600000|2025-02-21 15:26:40|19255.1|19243.1|19254.7|19242.7|19255.9|19243.9|19254.7|19242.7|2
1740151610000|2025-02-21 15:26:50|19255.1|19243.1|19256.4|19244.4|19256.4|19244.4|19254.7|19242.7|4
1740151620000|2025-02-21 15:27:00|19253.9|19241.9|19253.4|19241.4|19255.1|19243.1|19253.4|19241.4|14
1740151630000|2025-02-21 15:27:10|19251.7|19239.7|19250.4|19238.4|19251.7|19239.7|19249.9|19237.9|18
1740151640000|2025-02-21 15:27:20|19250.9|19238.9|19250.9|19238.9|19251.4|19239.4|19250.9|19238.9|0
1740151650000|2025-02-21 15:27:30|19251.4|19239.4|19251.4|19239.4|19251.4|19239.4|19251.4|19239.4|15
1740151660000|2025-02-21 15:27:40|19258.9|19246.9|19255.9|19243.9|19258.9|19246.9|19255.1|19243.1|23
1740151670000|2025-02-21 15:27:50|19254.9|19242.9|19258.4|19246.4|19258.4|19246.4|19254.2|19242.2|2
1740151680000|2025-02-21 15:28:00|19258.9|19246.9|19257.9|19245.9|19258.9|19246.9|19257.9|19245.9|4
1740151690000|2025-02-21 15:28:10|19257.2|19245.2|19250.9|19238.9|19257.2|19245.2|19250.9|19238.9|2
1740151700000|2025-02-21 15:28:20|19253.4|19241.4|19253.4|19241.4|19254.7|19242.7|19252.6|19240.6|3
1740151710000|2025-02-21 15:28:30|19252.6|19240.6|19252.4|19240.4|19254.2|19242.2|19251.7|19239.7|12
1740151720000|2025-02-21 15:28:40|19253.7|19241.7|19255.4|19243.4|19255.4|19243.4|19253.7|19241.7|11
1740151730000|2025-02-21 15:28:50|19257.9|19245.9|19258.9|19246.9|19258.9|19246.9|19257.9|19245.9|26
1740151740000|2025-02-21 15:29:00|19262.9|19250.9|19261.5|19249.5|19262.9|19250.9|19259.2|19247.2|25
1740151750000|2025-02-21 15:29:10|19259.7|19247.7|19258.2|19246.2|19261.5|19249.5|19258.2|19246.2|7
1740151760000|2025-02-21 15:29:20|19257.7|19245.7|19250.7|19238.7|19257.7|19245.7|19250.7|19238.7|11
1740151770000|2025-02-21 15:29:30|19250.2|19238.2|19249.4|19237.4|19250.2|19238.2|19249.4|19237.4|0
1740151780000|2025-02-21 15:29:40|19250.7|19238.7|19251.9|19239.9|19251.9|19239.9|19250.7|19238.7|1
1740151790000|2025-02-21 15:29:50|19253.2|19241.2|19260.7|19248.7|19260.7|19248.7|19250.7|19238.7|14
1740151800000|2025-02-21 15:30:00|19261.9|19249.9|19264|19252|19264.4|19252.4|19261.9|19249.9|8
1740151810000|2025-02-21 15:30:10|19263.2|19251.2|19263|19251|19263.5|19251.5|19261.5|19249.5|18
1740151820000|2025-02-21 15:30:20|19262.2|19250.2|19263.5|19251.5|19263.5|19251.5|19259.7|19247.7|7
1740151830000|2025-02-21 15:30:30|19262.7|19250.7|19261.5|19249.5|19262.7|19250.7|19260.7|19248.7|7
1740151840000|2025-02-21 15:30:40|19260.7|19248.7|19262.7|19250.7|19262.7|19250.7|19260.7|19248.7|2
1740151850000|2025-02-21 15:30:50|19262.2|19250.2|19260.7|19248.7|19262.2|19250.2|19260.7|19248.7|3
1740151860000|2025-02-21 15:31:00|19261.5|19249.5|19259.7|19247.7|19262.7|19250.7|19259.7|19247.7|3
1740151870000|2025-02-21 15:31:10|19260.2|19248.2|19261.9|19249.9|19262.7|19250.7|19260.2|19248.2|7
1740151880000|2025-02-21 15:31:20|19261.5|19249.5|19263.2|19251.2|19263.2|19251.2|19261.5|19249.5|2
1740151890000|2025-02-21 15:31:30|19261.7|19249.7|19261.7|19249.7|19261.7|19249.7|19261.7|19249.7|11
1740151900000|2025-02-21 15:31:40|19261.2|19249.2|19263.2|19251.2|19263.2|19251.2|19261.2|19249.2|6
1740151910000|2025-02-21 15:31:50|19264.2|19252.2|19263.7|19251.7|19264.2|19252.2|19263.7|19251.7|1
1740151920000|2025-02-21 15:32:00|19264.2|19252.2|19263.7|19251.7|19264.9|19252.9|19263.7|19251.7|12
1740151930000|2025-02-21 15:32:10|19263.2|19251.2|19258.7|19246.7|19263.2|19251.2|19258.7|19246.7|4
1740151940000|2025-02-21 15:32:20|19257.9|19245.9|19257.4|19245.4|19258.7|19246.7|19256.7|19244.7|2
1740151950000|2025-02-21 15:32:30|19257.9|19245.9|19253.4|19241.4|19257.9|19245.9|19253.4|19241.4|17
1740151960000|2025-02-21 15:32:40|19252.6|19240.6|19253.9|19241.9|19253.9|19241.9|19252.6|19240.6|6
1740151970000|2025-02-21 15:32:50|19253.4|19241.4|19253.9|19241.9|19253.9|19241.9|19253.4|19241.4|1
1740151980000|2025-02-21 15:33:00|19252.6|19240.6|19252.1|19240.1|19252.6|19240.6|19252.1|19240.1|4
1740151990000|2025-02-21 15:33:10|19253.4|19241.4|19253.4|19241.4|19253.4|19241.4|19253.4|19241.4|0
1740152000000|2025-02-21 15:33:20|19254.1|19242.1|19253.4|19241.4|19256.6|19244.6|19252.6|19240.6|15
1740152010000|2025-02-21 15:33:30|19252.6|19240.6|19249.6|19237.6|19252.6|19240.6|19249.4|19237.4|13
1740152020000|2025-02-21 15:33:40|19250.4|19238.4|19251.6|19239.6|19252.1|19240.1|19248.9|19236.9|15
1740152030000|2025-02-21 15:33:50|19252.4|19240.4|19251.6|19239.6|19252.4|19240.4|19251.6|19239.6|8
1740152040000|2025-02-21 15:34:00|19252.4|19240.4|19256.6|19244.6|19257.4|19245.4|19251.6|19239.6|18
1740152050000|2025-02-21 15:34:10|19255.9|19243.9|19255.4|19243.4|19256.6|19244.6|19255.4|19243.4|2
1740152090000|2025-02-21 15:34:50|19253.9|19241.9|19252.1|19240.1|19253.9|19241.9|19252.1|19240.1|8
1740152100000|2025-02-21 15:35:00|19251.6|19239.6|19250.4|19238.4|19251.6|19239.6|19250.4|19238.4|6
1740152110000|2025-02-21 15:35:10|19251.6|19239.6|19250.9|19238.9|19251.6|19239.6|19250.9|19238.9|2
1740152120000|2025-02-21 15:35:20|19251.6|19239.6|19251.6|19239.6|19252.9|19240.9|19251.6|19239.6|13
1740152130000|2025-02-21 15:35:30|19252.9|19240.9|19252.1|19240.1|19254.6|19242.6|19252.1|19240.1|15
1740152140000|2025-02-21 15:35:40|19252.6|19240.6|19252.6|19240.6|19253.4|19241.4|19252.6|19240.6|0
1740152150000|2025-02-21 15:35:50|19252.1|19240.1|19253.7|19241.7|19253.7|19241.7|19252.1|19240.1|4
1740152160000|2025-02-21 15:36:00|19252.9|19240.9|19255.4|19243.4|19255.4|19243.4|19252.4|19240.4|37
1740152170000|2025-02-21 15:36:10|19254.9|19242.9|19254.9|19242.9|19254.9|19242.9|19254.4|19242.4|28
1740152190000|2025-02-21 15:36:30|19254.4|19242.4|19252.9|19240.9|19254.9|19242.9|19252.9|19240.9|3
1740152200000|2025-02-21 15:36:40|19253.4|19241.4|19251.6|19239.6|19253.4|19241.4|19251.6|19239.6|5
1740152210000|2025-02-21 15:36:50|19250.9|19238.9|19250.9|19238.9|19250.9|19238.9|19250.9|19238.9|1
1740152220000|2025-02-21 15:37:00|19251.4|19239.4|19250.9|19238.9|19251.4|19239.4|19250.9|19238.9|3
1740152230000|2025-02-21 15:37:10|19250.4|19238.4|19250.9|19238.9|19250.9|19238.9|19250.4|19238.4|2
1740152240000|2025-02-21 15:37:20|19251.4|19239.4|19250.9|19238.9|19251.4|19239.4|19250.9|19238.9|0
1740152250000|2025-02-21 15:37:30|19250.1|19238.1|19251.3|19239.3|19251.3|19239.3|19250.1|19238.1|1
1740152270000|2025-02-21 15:37:50|19253.4|19241.4|19252.1|19240.1|19253.4|19241.4|19251.3|19239.3|8
1740152280000|2025-02-21 15:38:00|19252.9|19240.9|19252.1|19240.1|19252.9|19240.9|19252.1|19240.1|2
1740152300000|2025-02-21 15:38:20|19252.9|19240.9|19260.4|19248.4|19260.4|19248.4|19252.9|19240.9|6
1740152310000|2025-02-21 15:38:30|19263.6|19251.6|19261.3|19249.3|19264.9|19252.9|19261.3|19249.3|14
1740152320000|2025-02-21 15:38:40|19259.9|19247.9|19262.9|19250.9|19264.1|19252.1|19259.9|19247.9|4
1740152330000|2025-02-21 15:38:50|19263.4|19251.4|19260.9|19248.9|19263.4|19251.4|19260.9|19248.9|1
1740152340000|2025-02-21 15:39:00|19261.6|19249.6|19261.6|19249.6|19261.6|19249.6|19261.6|19249.6|3
1740152350000|2025-02-21 15:39:10|19262.4|19250.4|19262.1|19250.1|19263.4|19251.4|19262.1|19250.1|0
1740152360000|2025-02-21 15:39:20|19263.4|19251.4|19261.3|19249.3|19263.4|19251.4|19261.3|19249.3|0
1740152370000|2025-02-21 15:39:30|19262.1|19250.1|19262.1|19250.1|19262.1|19250.1|19262.1|19250.1|0
1740152390000|2025-02-21 15:39:50|19261.3|19249.3|19257.1|19245.1|19261.3|19249.3|19256.6|19244.6|6
1740152400000|2025-02-21 15:40:00|19255.1|19243.1|19254.6|19242.6|19255.4|19243.4|19254.6|19242.6|3
1740152410000|2025-02-21 15:40:10|19253.4|19241.4|19255.9|19243.9|19256.3|19244.3|19253.4|19241.4|4
1740152420000|2025-02-21 15:40:20|19257.1|19245.1|19255.9|19243.9|19260.9|19248.9|19255.9|19243.9|19
1740152430000|2025-02-21 15:40:30|19256.3|19244.3|19255.9|19243.9|19256.3|19244.3|19255.9|19243.9|2
1740152440000|2025-02-21 15:40:40|19255.4|19243.4|19256.3|19244.3|19256.3|19244.3|19255.4|19243.4|0
1740152450000|2025-02-21 15:40:50|||||||||2
1740152460000|2025-02-21 15:41:00|19254|19242|19253.8|19241.8|19254.6|19242.6|19253.1|19241.1|20
1740152470000|2025-02-21 15:41:10|19254.3|19242.3|19255.1|19243.1|19255.1|19243.1|19254.3|19242.3|0
1740152480000|2025-02-21 15:41:20|19254.3|19242.3|19253.8|19241.8|19254.3|19242.3|19253.8|19241.8|0
1740152490000|2025-02-21 15:41:30|19253.1|19241.1|19254.3|19242.3|19255.1|19243.1|19252.3|19240.3|6
1740152500000|2025-02-21 15:41:40|19255.1|19243.1|19253.1|19241.1|19255.8|19243.8|19253.1|19241.1|5
1740152510000|2025-02-21 15:41:50|19252.6|19240.6|19253.6|19241.6|19253.6|19241.6|19252.6|19240.6|0
1740152520000|2025-02-21 15:42:00|19253.1|19241.1|19253.1|19241.1|19253.1|19241.1|19253.1|19241.1|1
1740152530000|2025-02-21 15:42:10|19253.5|19241.5|19253.5|19241.5|19253.5|19241.5|19253.1|19241.1|3
1740152540000|2025-02-21 15:42:20|19253.1|19241.1|19256|19244|19256|19244|19253.1|19241.1|5
1740152560000|2025-02-21 15:42:40|19256.3|19244.3|19262.3|19250.3|19262.3|19250.3|19256.3|19244.3|48
1740152570000|2025-02-21 15:42:50|19261.8|19249.8|19264.6|19252.6|19264.6|19252.6|19261.3|19249.3|6
1740152580000|2025-02-21 15:43:00|19264.9|19252.9|19279.1|19267.1|19279.9|19267.9|19264.9|19252.9|70
1740152590000|2025-02-21 15:43:10|19278.6|19266.6|19279.4|19267.4|19279.9|19267.9|19277.9|19265.9|10
1740152600000|2025-02-21 15:43:20|19278.6|19266.6|19278.1|19266.1|19278.6|19266.6|19276.9|19264.9|8
1740152610000|2025-02-21 15:43:30|19276.9|19264.9|19276.6|19264.6|19278.1|19266.1|19276.6|19264.6|4
1740152630000|2025-02-21 15:43:50|19277.9|19265.9|19277.9|19265.9|19277.9|19265.9|19277.9|19265.9|6
1740152640000|2025-02-21 15:44:00|19279.1|19267.1|19275.8|19263.8|19279.1|19267.1|19273.3|19261.3|83
1740152650000|2025-02-21 15:44:10|19275.1|19263.1|19275.8|19263.8|19275.8|19263.8|19275.1|19263.1|1
1740152660000|2025-02-21 15:44:20|19278.3|19266.3|19278.3|19266.3|19278.3|19266.3|19278.3|19266.3|3
1740152670000|2025-02-21 15:44:30|19277.1|19265.1|19280.8|19268.8|19280.8|19268.8|19277.1|19265.1|3
1740152680000|2025-02-21 15:44:40|19281.8|19269.8|19280.8|19268.8|19282.8|19270.8|19280.3|19268.3|6
1740152700000|2025-02-21 15:45:00|19281.8|19269.8|19284.9|19272.9|19284.9|19272.9|19281.8|19269.8|9
1740152710000|2025-02-21 15:45:10|19285.3|19273.3|19284.9|19272.9|19285.3|19273.3|19284.9|19272.9|0
1740152720000|2025-02-21 15:45:20|19283.6|19271.6|19282.8|19270.8|19283.6|19271.6|19282.4|19270.4|12
1740152730000|2025-02-21 15:45:30|19282.1|19270.1|19282.8|19270.8|19282.8|19270.8|19281.6|19269.6|5
1740152740000|2025-02-21 15:45:40|19282.1|19270.1|19280.3|19268.3|19282.1|19270.1|19280.3|19268.3|6
1740152750000|2025-02-21 15:45:50|19281.3|19269.3|19279.1|19267.1|19281.3|19269.3|19279.1|19267.1|2
1740152760000|2025-02-21 15:46:00|19279.6|19267.6|19282.8|19270.8|19282.8|19270.8|19279.6|19267.6|6
1740152770000|2025-02-21 15:46:10|19283.3|19271.3|19278.3|19266.3|19283.8|19271.8|19278.3|19266.3|4
1740152780000|2025-02-21 15:46:20|19279.1|19267.1|19279.6|19267.6|19280.1|19268.1|19278.3|19266.3|0
1740152790000|2025-02-21 15:46:30|19280.8|19268.8|19279.6|19267.6|19280.8|19268.8|19279.6|19267.6|0
1740152800000|2025-02-21 15:46:40|19280.3|19268.3|19280.8|19268.8|19280.8|19268.8|19280.3|19268.3|1
1740152810000|2025-02-21 15:46:50|19280.1|19268.1|19280.3|19268.3|19280.3|19268.3|19279.6|19267.6|1
1740152820000|2025-02-21 15:47:00|19280.8|19268.8|19280.1|19268.1|19280.8|19268.8|19278.8|19266.8|1
1740152830000|2025-02-21 15:47:10|19279.6|19267.6|19280.1|19268.1|19280.8|19268.8|19278.8|19266.8|9
1740152840000|2025-02-21 15:47:20|19279.3|19267.3|19280.1|19268.1|19280.1|19268.1|19279.3|19267.3|1
1740152850000|2025-02-21 15:47:30|19281.3|19269.3|19285.3|19273.3|19285.3|19273.3|19281.3|19269.3|12
1740152860000|2025-02-21 15:47:40|19282.8|19270.8|19282.8|19270.8|19282.8|19270.8|19282.8|19270.8|5
1740152880000|2025-02-21 15:48:00|19283.6|19271.6|19284.1|19272.1|19284.1|19272.1|19283.6|19271.6|7
1740152890000|2025-02-21 15:48:10|19282.8|19270.8|19280.3|19268.3|19284.1|19272.1|19280.3|19268.3|2
1740152900000|2025-02-21 15:48:20|19279.8|19267.8|19277.3|19265.3|19279.8|19267.8|19276.6|19264.6|3
1740152910000|2025-02-21 15:48:30|19277.8|19265.8|19277.3|19265.3|19279.1|19267.1|19277.3|19265.3|5
1740152920000|2025-02-21 15:48:40|19278.3|19266.3|19278.3|19266.3|19278.3|19266.3|19278.3|19266.3|5
1740152930000|2025-02-21 15:48:50|19277.1|19265.1|19277.6|19265.6|19278.3|19266.3|19277.1|19265.1|3
1740152940000|2025-02-21 15:49:00|19277.5|19265.5|19278.3|19266.3|19278.3|19266.3|19277.5|19265.5|1
1740152950000|2025-02-21 15:49:10|19280.8|19268.8|19281.6|19269.6|19281.6|19269.6|19280.8|19268.8|6
1740152960000|2025-02-21 15:49:20|19282.8|19270.8|19281.6|19269.6|19282.8|19270.8|19281.6|19269.6|1
1740152970000|2025-02-21 15:49:30|19282.8|19270.8|19285|19273|19285.8|19273.8|19282.8|19270.8|3
1740152980000|2025-02-21 15:49:40|19284.6|19272.6|19284.6|19272.6|19284.6|19272.6|19284.6|19272.6|0
1740153000000|2025-02-21 15:50:00|19285.8|19273.8|19285.8|19273.8|19285.8|19273.8|19285.8|19273.8|0
1740153010000|2025-02-21 15:50:10|19284.6|19272.6|19285|19273|19285|19273|19284.6|19272.6|2
1740153020000|2025-02-21 15:50:20|19283.8|19271.8|19283|19271|19284.6|19272.6|19282.3|19270.3|11
1740153030000|2025-02-21 15:50:30|19281.3|19269.3|19279.6|19267.6|19281.3|19269.3|19279.6|19267.6|9
1740153040000|2025-02-21 15:50:40|19278.8|19266.8|19278.3|19266.3|19278.8|19266.8|19277.5|19265.5|2
1740153050000|2025-02-21 15:50:50|19277.5|19265.5|19277.5|19265.5|19278.3|19266.3|19277.5|19265.5|3
1740153060000|2025-02-21 15:51:00|19276.8|19264.8|19275.8|19263.8|19276.8|19264.8|19275.8|19263.8|4
1740153070000|2025-02-21 15:51:10|19275|19263|19276.3|19264.3|19276.3|19264.3|19275|19263|4
1740153080000|2025-02-21 15:51:20|19277.5|19265.5|19276.8|19264.8|19277.5|19265.5|19276.8|19264.8|7
1740153090000|2025-02-21 15:51:30|19276.3|19264.3|19276.3|19264.3|19277.5|19265.5|19276.3|19264.3|0
1740153100000|2025-02-21 15:51:40|19277.1|19265.1|19276.3|19264.3|19277.5|19265.5|19276.3|19264.3|0
1740153120000|2025-02-21 15:52:00|19277.1|19265.1|19276.3|19264.3|19277.1|19265.1|19276.3|19264.3|9
1740153130000|2025-02-21 15:52:10|19277.1|19265.1|19276.3|19264.3|19277.1|19265.1|19276.3|19264.3|3
1740153140000|2025-02-21 15:52:20|19273.8|19261.8|19273.3|19261.3|19273.8|19261.8|19273.3|19261.3|2
1740153150000|2025-02-21 15:52:30|19273.8|19261.8|19276.3|19264.3|19276.3|19264.3|19273.3|19261.3|2
1740153160000|2025-02-21 15:52:40|19276.8|19264.8|19276.8|19264.8|19276.8|19264.8|19276.3|19264.3|0
1740153170000|2025-02-21 15:52:50|19276.3|19264.3|19276.8|19264.8|19276.8|19264.8|19276.3|19264.3|6
1740153180000|2025-02-21 15:53:00|19276.3|19264.3|19276.3|19264.3|19276.3|19264.3|19276.3|19264.3|5
1740153190000|2025-02-21 15:53:10|19281.3|19269.3|19281.3|19269.3|19281.3|19269.3|19281.3|19269.3|4
1740153200000|2025-02-21 15:53:20|19281.8|19269.8|19281.3|19269.3|19283.8|19271.8|19281.3|19269.3|5
1740153210000|2025-02-21 15:53:30|19280.8|19268.8|19278.8|19266.8|19280.8|19268.8|19278.8|19266.8|1
1740153220000|2025-02-21 15:53:40|19279.5|19267.5|19279.5|19267.5|19279.5|19267.5|19279.5|19267.5|0
1740153230000|2025-02-21 15:53:50|19279.3|19267.3|19280|19268|19280|19268|19279.3|19267.3|4
1740153240000|2025-02-21 15:54:00|19279.3|19267.3|19282|19270|19283.8|19271.8|19279.3|19267.3|12
1740153250000|2025-02-21 15:54:10|||||||||1
1740153260000|2025-02-21 15:54:20|19281.3|19269.3|19280|19268|19281.3|19269.3|19279.3|19267.3|13
1740153270000|2025-02-21 15:54:30|19280.8|19268.8|19278.8|19266.8|19280.8|19268.8|19278.3|19266.3|2
1740153280000|2025-02-21 15:54:40|||||||||2
1740153290000|2025-02-21 15:54:50|19276.8|19264.8|19269.3|19257.3|19276.8|19264.8|19269.3|19257.3|47
1740153300000|2025-02-21 15:55:00|19269.7|19257.7|19272.5|19260.5|19272.5|19260.5|19269.7|19257.7|11
1740153310000|2025-02-21 15:55:10|||||||||2
1740153320000|2025-02-21 15:55:20|19271.8|19259.8|19272.5|19260.5|19272.5|19260.5|19271.8|19259.8|2
1740153330000|2025-02-21 15:55:30|19273.3|19261.3|19273.8|19261.8|19273.8|19261.8|19273.3|19261.3|0
1740153340000|2025-02-21 15:55:40|19273|19261|19273.8|19261.8|19273.8|19261.8|19273|19261|0
1740153350000|2025-02-21 15:55:50|19274.7|19262.7|19279.3|19267.3|19280|19268|19274.7|19262.7|7
1740153360000|2025-02-21 15:56:00|19279.7|19267.7|19278|19266|19280.5|19268.5|19278|19266|5
1740153370000|2025-02-21 15:56:10|19278.8|19266.8|19278|19266|19278.8|19266.8|19278|19266|1
1740153380000|2025-02-21 15:56:20|19278.8|19266.8|19277.5|19265.5|19278.8|19266.8|19277.5|19265.5|0
1740153390000|2025-02-21 15:56:30|19276.8|19264.8|19277.5|19265.5|19277.5|19265.5|19276.8|19264.8|2
1740153400000|2025-02-21 15:56:40|19277|19265|19279.5|19267.5|19279.5|19267.5|19277|19265|4
1740153430000|2025-02-21 15:57:10|||||||||1
1740153440000|2025-02-21 15:57:20|19278.3|19266.3|19277|19265|19278.3|19266.3|19277|19265|3
1740153460000|2025-02-21 15:57:40|||||||||1
1740153470000|2025-02-21 15:57:50|||||||||1
1740153490000|2025-02-21 15:58:10|19276.3|19264.3|19277|19265|19277|19265|19276.3|19264.3|2
1740153520000|2025-02-21 15:58:40|19277.5|19265.5|19272.5|19260.5|19277.5|19265.5|19272.5|19260.5|3
1740153530000|2025-02-21 15:58:50|19273.8|19261.8|19273.3|19261.3|19275.8|19263.8|19273.3|19261.3|6
1740153540000|2025-02-21 15:59:00|19273.8|19261.8|19277|19265|19277|19265|19273.8|19261.8|10
1740153550000|2025-02-21 15:59:10|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|19277|19265|13
1740153560000|2025-02-21 15:59:20|19278.5|19266.5|19279.8|19267.8|19279.8|19267.8|19278.5|19266.5|0
1740153570000|2025-02-21 15:59:30|19280.3|19268.3|19279.8|19267.8|19281.8|19269.8|19279.8|19267.8|5
1740153580000|2025-02-21 15:59:40|19279.3|19267.3|19279|19267|19279.8|19267.8|19278.5|19266.5|2
1740153590000|2025-02-21 15:59:50|19280.3|19268.3|19279.8|19267.8|19281.8|19269.8|19279.8|19267.8|6
1740153600000|2025-02-21 16:00:00|19280.3|19268.3|19284.8|19272.8|19285.3|19273.3|19280.3|19268.3|15
1740153610000|2025-02-21 16:00:10|19282.8|19270.8|19282.8|19270.8|19282.8|19270.8|19282.8|19270.8|2
1740153620000|2025-02-21 16:00:20|||||||||2
1740153640000|2025-02-21 16:00:40|||||||||2
1740153650000|2025-02-21 16:00:50|19284|19272|19284|19272|19284|19272|19282.8|19270.8|1
1740153660000|2025-02-21 16:01:00|19284.8|19272.8|19282.3|19270.3|19284.8|19272.8|19282.3|19270.3|4
1740153670000|2025-02-21 16:01:10|19282.8|19270.8|19284|19272|19284.8|19272.8|19282.8|19270.8|9
1740153680000|2025-02-21 16:01:20|19283.3|19271.3|19283.3|19271.3|19283.3|19271.3|19281.2|19269.2|10
1740153690000|2025-02-21 16:01:30|19282.5|19270.5|19283.3|19271.3|19283.3|19271.3|19282|19270|0
1740153700000|2025-02-21 16:01:40|19284.5|19272.5|19282.8|19270.8|19285|19273|19282.8|19270.8|2
1740153710000|2025-02-21 16:01:50|19282|19270|19280.8|19268.8|19282.8|19270.8|19280.8|19268.8|6
1740153720000|2025-02-21 16:02:00|19281.2|19269.2|19283.3|19271.3|19284|19272|19281.2|19269.2|9
1740153730000|2025-02-21 16:02:10|19284|19272|19283.3|19271.3|19284|19272|19282.8|19270.8|0
1740153740000|2025-02-21 16:02:20|19281.2|19269.2|19280.3|19268.3|19282|19270|19280.3|19268.3|7
1740153750000|2025-02-21 16:02:30|19279.8|19267.8|19279|19267|19280.3|19268.3|19279|19267|6
1740153760000|2025-02-21 16:02:40|19278.3|19266.3|19278.3|19266.3|19278.3|19266.3|19277.8|19265.8|7
1740153770000|2025-02-21 16:02:50|19278.7|19266.7|19278.7|19266.7|19278.7|19266.7|19278.7|19266.7|18
1740153780000|2025-02-21 16:03:00|19277.8|19265.8|19280.3|19268.3|19280.3|19268.3|19277.8|19265.8|2
1740153790000|2025-02-21 16:03:10|19278.7|19266.7|19278.3|19266.3|19278.7|19266.7|19277.8|19265.8|2
1740153800000|2025-02-21 16:03:20|19277.8|19265.8|19278.3|19266.3|19278.3|19266.3|19277.8|19265.8|2
1740153810000|2025-02-21 16:03:30|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|0
1740153830000|2025-02-21 16:03:50|19279.8|19267.8|19280|19268|19280.7|19268.7|19279.8|19267.8|5
1740153840000|2025-02-21 16:04:00|19278.7|19266.7|19276.2|19264.2|19278.7|19266.7|19276.2|19264.2|4
1740153850000|2025-02-21 16:04:10|19278.7|19266.7|19280.5|19268.5|19281.2|19269.2|19278.2|19266.2|7
1740153860000|2025-02-21 16:04:20|19281.2|19269.2|19281.2|19269.2|19281.2|19269.2|19280.5|19268.5|6
1740153870000|2025-02-21 16:04:30|19282.5|19270.5|19282|19270|19282.5|19270.5|19281.2|19269.2|5
1740153880000|2025-02-21 16:04:40|19281.2|19269.2|19281.2|19269.2|19281.2|19269.2|19281.2|19269.2|0
1740153890000|2025-02-21 16:04:50|||||||||1
1740153900000|2025-02-21 16:05:00|19281.7|19269.7|19278|19266|19281.7|19269.7|19278|19266|11
1740153910000|2025-02-21 16:05:10|19277.2|19265.2|19281.2|19269.2|19281.2|19269.2|19277.2|19265.2|11
1740153920000|2025-02-21 16:05:20|19280.5|19268.5|19278|19266|19280.5|19268.5|19278|19266|2
1740153930000|2025-02-21 16:05:30|19278.4|19266.4|19278|19266|19278.4|19266.4|19278|19266|0
1740153940000|2025-02-21 16:05:40|19279.2|19267.2|19279.2|19267.2|19279.2|19267.2|19279.2|19267.2|0
1740153950000|2025-02-21 16:05:50|19281.2|19269.2|19279.2|19267.2|19281.2|19269.2|19279.2|19267.2|4
1740153960000|2025-02-21 16:06:00|19278.7|19266.7|19275.9|19263.9|19278.7|19266.7|19275.5|19263.5|5
1740153970000|2025-02-21 16:06:10|19275.5|19263.5|19275.5|19263.5|19275.5|19263.5|19275.5|19263.5|1
1740153980000|2025-02-21 16:06:20|19274.7|19262.7|19277.2|19265.2|19277.2|19265.2|19274.7|19262.7|6
1740154000000|2025-02-21 16:06:40|19278.7|19266.7|19279.7|19267.7|19279.7|19267.7|19278.7|19266.7|6
1740154010000|2025-02-21 16:06:50|||||||||2
1740154020000|2025-02-21 16:07:00|19280.5|19268.5|19280.5|19268.5|19281.7|19269.7|19280.5|19268.5|2
1740154030000|2025-02-21 16:07:10|19280.9|19268.9|19280.5|19268.5|19280.9|19268.9|19279.7|19267.7|1
1740154040000|2025-02-21 16:07:20|19280.9|19268.9|19278.2|19266.2|19280.9|19268.9|19278.2|19266.2|9
1740154050000|2025-02-21 16:07:30|19277.2|19265.2|19279.7|19267.7|19279.7|19267.7|19276.4|19264.4|14
1740154070000|2025-02-21 16:07:50|19280.2|19268.2|19280.7|19268.7|19280.7|19268.7|19280.2|19268.2|0
1740154080000|2025-02-21 16:08:00|19279.7|19267.7|19278.2|19266.2|19279.7|19267.7|19278.2|19266.2|2
1740154090000|2025-02-21 16:08:10|||||||||1
1740154100000|2025-02-21 16:08:20|19280.2|19268.2|19280.2|19268.2|19280.2|19268.2|19280.2|19268.2|9
1740154120000|2025-02-21 16:08:40|19279.7|19267.7|19278.9|19266.9|19279.7|19267.7|19278.9|19266.9|1
1740154130000|2025-02-21 16:08:50|19279.4|19267.4|19279.4|19267.4|19279.4|19267.4|19278.9|19266.9|0
1740154140000|2025-02-21 16:09:00|19280.2|19268.2|19278.2|19266.2|19280.2|19268.2|19278.2|19266.2|3
1740154150000|2025-02-21 16:09:10|||||||||2
1740154160000|2025-02-21 16:09:20|19277.4|19265.4|19275.7|19263.7|19278.2|19266.2|19275.7|19263.7|4
1740154170000|2025-02-21 16:09:30|19278.2|19266.2|19277.7|19265.7|19278.2|19266.2|19277.7|19265.7|2
1740154180000|2025-02-21 16:09:40|19278.2|19266.2|19277.7|19265.7|19278.2|19266.2|19277.7|19265.7|1
1740154200000|2025-02-21 16:10:00|19275.2|19263.2|19276.4|19264.4|19276.9|19264.9|19275.2|19263.2|3
1740154210000|2025-02-21 16:10:10|19275.9|19263.9|19275.2|19263.2|19275.9|19263.9|19275.2|19263.2|0
1740154220000|2025-02-21 16:10:20|||||||||1
1740154230000|2025-02-21 16:10:30|19273.9|19261.9|19270.6|19258.6|19273.9|19261.9|19270.6|19258.6|11
1740154240000|2025-02-21 16:10:40|19270.2|19258.2|19270.6|19258.6|19271.7|19259.7|19270.2|19258.2|4
1740154250000|2025-02-21 16:10:50|19271.4|19259.4|19268.1|19256.1|19271.9|19259.9|19267.4|19255.4|11
1740154260000|2025-02-21 16:11:00|19269.4|19257.4|19269.4|19257.4|19269.4|19257.4|19268.1|19256.1|4
1740154270000|2025-02-21 16:11:10|19268.6|19256.6|19268.9|19256.9|19269.7|19257.7|19268.1|19256.1|5
1740154280000|2025-02-21 16:11:20|||||||||2
1740154300000|2025-02-21 16:11:40|19269.9|19257.9|19273.1|19261.1|19274.4|19262.4|19269.9|19257.9|3
1740154310000|2025-02-21 16:11:50|19273.6|19261.6|19274.1|19262.1|19274.1|19262.1|19273.6|19261.6|3
1740154320000|2025-02-21 16:12:00|19272.9|19260.9|19272.9|19260.9|19276.1|19264.1|19271.6|19259.6|25
1740154330000|2025-02-21 16:12:10|19272.1|19260.1|19272.1|19260.1|19272.9|19260.9|19272.1|19260.1|1
1740154340000|2025-02-21 16:12:20|19271.6|19259.6|19271.6|19259.6|19271.6|19259.6|19271.6|19259.6|0
1740154350000|2025-02-21 16:12:30|19272.1|19260.1|19272.1|19260.1|19272.1|19260.1|19270.4|19258.4|2
1740154360000|2025-02-21 16:12:40|||||||||1
1740154380000|2025-02-21 16:13:00|19271.6|19259.6|19271.6|19259.6|19271.6|19259.6|19271.6|19259.6|3
1740154390000|2025-02-21 16:13:10|||||||||3
1740154400000|2025-02-21 16:13:20|19272.1|19260.1|19269.1|19257.1|19272.1|19260.1|19269.1|19257.1|6
1740154410000|2025-02-21 16:13:30|19269.6|19257.6|19268.8|19256.8|19269.6|19257.6|19268.8|19256.8|3
1740154420000|2025-02-21 16:13:40|19267.1|19255.1|19267.6|19255.6|19267.6|19255.6|19267.1|19255.1|1
1740154430000|2025-02-21 16:13:50|19267.1|19255.1|19265.6|19253.6|19267.1|19255.1|19265.1|19253.1|15
1740154440000|2025-02-21 16:14:00|19266.3|19254.3|19268.1|19256.1|19268.1|19256.1|19265.6|19253.6|4
1740154460000|2025-02-21 16:14:20|19267.6|19255.6|19267.6|19255.6|19268.1|19256.1|19267.6|19255.6|1
1740154470000|2025-02-21 16:14:30|||||||||4
1740154490000|2025-02-21 16:14:50|19266.8|19254.8|19267.6|19255.6|19267.6|19255.6|19266.8|19254.8|3
1740154500000|2025-02-21 16:15:00|19268.5|19256.5|19272.6|19260.6|19272.6|19260.6|19268.5|19256.5|11
1740154510000|2025-02-21 16:15:10|19270.1|19258.1|19270.1|19258.1|19271.3|19259.3|19270.1|19258.1|4
1740154520000|2025-02-21 16:15:20|19270.8|19258.8|19270.8|19258.8|19270.8|19258.8|19270.8|19258.8|2
1740154530000|2025-02-21 16:15:30|19271.6|19259.6|19270.8|19258.8|19271.6|19259.6|19270.1|19258.1|2
1740154550000|2025-02-21 16:15:50|19270.1|19258.1|19270.1|19258.1|19270.1|19258.1|19270.1|19258.1|0
1740154560000|2025-02-21 16:16:00|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|19271.3|19259.3|5
1740154570000|2025-02-21 16:16:10|||||||||1
1740154590000|2025-02-21 16:16:30|19271.3|19259.3|19270.8|19258.8|19271.6|19259.6|19270.8|19258.8|9
1740154600000|2025-02-21 16:16:40|19270.1|19258.1|19270.1|19258.1|19270.1|19258.1|19270.1|19258.1|0
1740154610000|2025-02-21 16:16:50|19272.1|19260.1|19272.6|19260.6|19272.6|19260.6|19272.1|19260.1|7
1740154620000|2025-02-21 16:17:00|19276.6|19264.6|19281.3|19269.3|19282.1|19270.1|19276.6|19264.6|10
1740154630000|2025-02-21 16:17:10|19282.1|19270.1|19278.8|19266.8|19282.1|19270.1|19277.6|19265.6|10
1740154640000|2025-02-21 16:17:20|19279.6|19267.6|19278.3|19266.3|19279.6|19267.6|19278.3|19266.3|1
1740154650000|2025-02-21 16:17:30|19277.8|19265.8|19277.6|19265.6|19277.8|19265.8|19275.8|19263.8|6
1740154660000|2025-02-21 16:17:40|19276.8|19264.8|19277.1|19265.1|19277.1|19265.1|19276.8|19264.8|9
1740154670000|2025-02-21 16:17:50|19277.6|19265.6|19277.1|19265.1|19277.6|19265.6|19276.6|19264.6|0
1740154680000|2025-02-21 16:18:00|19277.6|19265.6|19276.3|19264.3|19277.6|19265.6|19276.3|19264.3|5
1740154690000|2025-02-21 16:18:10|19275.1|19263.1|19272.1|19260.1|19275.1|19263.1|19271.3|19259.3|2
1740154700000|2025-02-21 16:18:20|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|19272.1|19260.1|0
1740154710000|2025-02-21 16:18:30|19272.1|19260.1|19272.1|19260.1|19272.6|19260.6|19272.1|19260.1|4
1740154720000|2025-02-21 16:18:40|19272.6|19260.6|19272.1|19260.1|19272.6|19260.6|19272.1|19260.1|0
1740154730000|2025-02-21 16:18:50|19271.6|19259.6|19272.1|19260.1|19272.1|19260.1|19271.6|19259.6|1
1740154740000|2025-02-21 16:19:00|19271.1|19259.1|19268.8|19256.8|19271.1|19259.1|19268.3|19256.3|11
1740154750000|2025-02-21 16:19:10|19268.3|19256.3|19269.6|19257.6|19269.6|19257.6|19268.3|19256.3|2
1740154770000|2025-02-21 16:19:30|19269.1|19257.1|19269.1|19257.1|19269.1|19257.1|19269.1|19257.1|1
1740154790000|2025-02-21 16:19:50|19271.1|19259.1|19271.1|19259.1|19271.1|19259.1|19270.3|19258.3|20
1740154800000|2025-02-21 16:20:00|19270.3|19258.3|19276.1|19264.1|19276.1|19264.1|19270.3|19258.3|4
1740154810000|2025-02-21 16:20:10|19277.8|19265.8|19276.6|19264.6|19277.8|19265.8|19276.6|19264.6|0
1740154820000|2025-02-21 16:20:20|19277.3|19265.3|19273.6|19261.6|19278.6|19266.6|19272.8|19260.8|6
1740154830000|2025-02-21 16:20:30|19274.8|19262.8|19276.1|19264.1|19276.1|19264.1|19274.4|19262.4|2
1740154840000|2025-02-21 16:20:40|19275.3|19263.3|19275.3|19263.3|19275.3|19263.3|19275.3|19263.3|0
1740154850000|2025-02-21 16:20:50|19276.1|19264.1|19272.8|19260.8|19276.1|19264.1|19272.8|19260.8|1
1740154860000|2025-02-21 16:21:00|19273.6|19261.6|19275.3|19263.3|19275.3|19263.3|19273.6|19261.6|1
1740154870000|2025-02-21 16:21:10|19276.1|19264.1|19274.1|19262.1|19276.1|19264.1|19274.1|19262.1|1
1740154890000|2025-02-21 16:21:30|19273.3|19261.3|19273.3|19261.3|19273.8|19261.8|19272.5|19260.5|14
1740154920000|2025-02-21 16:22:00|19274.1|19262.1|19273.3|19261.3|19274.1|19262.1|19273.3|19261.3|1
1740154930000|2025-02-21 16:22:10|19274.1|19262.1|19274.1|19262.1|19274.1|19262.1|19274.1|19262.1|0
1740154940000|2025-02-21 16:22:20|19273.3|19261.3|19279.6|19267.6|19280.8|19268.8|19273.3|19261.3|13
1740154950000|2025-02-21 16:22:30|19277.1|19265.1|19277.1|19265.1|19277.1|19265.1|19275.8|19263.8|2
1740154960000|2025-02-21 16:22:40|19276.3|19264.3|19277.1|19265.1|19277.1|19265.1|19275.8|19263.8|0
1740154970000|2025-02-21 16:22:50|19276.3|19264.3|19275.8|19263.8|19277.1|19265.1|19275.8|19263.8|0
1740154980000|2025-02-21 16:23:00|19276.6|19264.6|19276.3|19264.3|19277.1|19265.1|19276.3|19264.3|0
1740154990000|2025-02-21 16:23:10|19277.1|19265.1|19277|19265|19277.1|19265.1|19276.3|19264.3|1
1740155000000|2025-02-21 16:23:20|19276.3|19264.3|19277|19265|19277|19265|19276.3|19264.3|3
1740155010000|2025-02-21 16:23:30|19276.3|19264.3|19277|19265|19277|19265|19276.3|19264.3|2
1740155020000|2025-02-21 16:23:40|19276.3|19264.3|19277|19265|19277|19265|19276.3|19264.3|0
1740155030000|2025-02-21 16:23:50|19276.3|19264.3|19276.6|19264.6|19276.6|19264.6|19275.8|19263.8|0
1740155040000|2025-02-21 16:24:00|19277|19265|19276.6|19264.6|19277|19265|19276.6|19264.6|7
1740155050000|2025-02-21 16:24:10|||||||||1
1740155060000|2025-02-21 16:24:20|19275.8|19263.8|19274.5|19262.5|19276.6|19264.6|19274.1|19262.1|7
1740155070000|2025-02-21 16:24:30|19275.3|19263.3|19273.8|19261.8|19275.8|19263.8|19273.3|19261.3|5
1740155080000|2025-02-21 16:24:40|19274.5|19262.5|19275|19263|19277|19265|19274.5|19262.5|3
1740155090000|2025-02-21 16:24:50|19275.8|19263.8|19274.5|19262.5|19275.8|19263.8|19274.5|19262.5|0
1740155100000|2025-02-21 16:25:00|19273.8|19261.8|19273.3|19261.3|19273.8|19261.8|19272.5|19260.5|1
1740155110000|2025-02-21 16:25:10|19272.5|19260.5|19273.3|19261.3|19273.3|19261.3|19272.5|19260.5|2
1740155120000|2025-02-21 16:25:20|19275.8|19263.8|19275.8|19263.8|19275.8|19263.8|19275.8|19263.8|8
1740155130000|2025-02-21 16:25:30|19274.5|19262.5|19274.5|19262.5|19275.8|19263.8|19274.5|19262.5|2
1740155140000|2025-02-21 16:25:40|19275.3|19263.3|19275.3|19263.3|19275.3|19263.3|19275.3|19263.3|1
1740155150000|2025-02-21 16:25:50|19274.1|19262.1|19274.5|19262.5|19274.5|19262.5|19274.1|19262.1|0
1740155160000|2025-02-21 16:26:00|19275.3|19263.3|19273.3|19261.3|19275.3|19263.3|19273.3|19261.3|2
1740155170000|2025-02-21 16:26:10|||||||||1
1740155180000|2025-02-21 16:26:20|19272.5|19260.5|19272.5|19260.5|19272.5|19260.5|19272.5|19260.5|1
1740155190000|2025-02-21 16:26:30|19273.3|19261.3|19272.5|19260.5|19273.3|19261.3|19272.5|19260.5|3
1740155200000|2025-02-21 16:26:40|19273|19261|19274.3|19262.3|19275|19263|19273|19261|2
1740155210000|2025-02-21 16:26:50|19275.5|19263.5|19275.5|19263.5|19275.5|19263.5|19275.5|19263.5|0
1740155220000|2025-02-21 16:27:00|19274.3|19262.3|19274.3|19262.3|19275|19263|19273.8|19261.8|1
1740155230000|2025-02-21 16:27:10|19275|19263|19275.5|19263.5|19275.5|19263.5|19275|19263|2
1740155240000|2025-02-21 16:27:20|19277.5|19265.5|19278|19266|19278|19266|19277.5|19265.5|5
1740155250000|2025-02-21 16:27:30|19277.5|19265.5|19276.8|19264.8|19277.5|19265.5|19276.8|19264.8|2
1740155260000|2025-02-21 16:27:40|19277.5|19265.5|19280.5|19268.5|19281.3|19269.3|19277.2|19265.2|8
1740155270000|2025-02-21 16:27:50|19281.3|19269.3|19281.3|19269.3|19281.3|19269.3|19281.3|19269.3|0
1740155290000|2025-02-21 16:28:10|19280.5|19268.5|19280|19268|19280.5|19268.5|19278.5|19266.5|2
1740155310000|2025-02-21 16:28:30|19279.2|19267.2|19280|19268|19280|19268|19279.2|19267.2|1
1740155320000|2025-02-21 16:28:40|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|0
1740155330000|2025-02-21 16:28:50|19279|19267|19277.5|19265.5|19279|19267|19277.5|19265.5|3
1740155340000|2025-02-21 16:29:00|19279.2|19267.2|19279.2|19267.2|19279.2|19267.2|19279.2|19267.2|5
1740155350000|2025-02-21 16:29:10|19279.7|19267.7|19280|19268|19280.5|19268.5|19279.7|19267.7|0
1740155360000|2025-02-21 16:29:20|19280.5|19268.5|19280|19268|19280.5|19268.5|19280|19268|0
1740155370000|2025-02-21 16:29:30|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|0
1740155380000|2025-02-21 16:29:40|19276.7|19264.7|19276.3|19264.3|19276.7|19264.7|19276.3|19264.3|7
1740155390000|2025-02-21 16:29:50|19276.7|19264.7|19279.2|19267.2|19279.2|19267.2|19275.5|19263.5|4
1740155400000|2025-02-21 16:30:00|19280|19268|19279.7|19267.7|19280.5|19268.5|19279.7|19267.7|4
1740155410000|2025-02-21 16:30:10|19279.2|19267.2|19279.2|19267.2|19281.7|19269.7|19279.2|19267.2|6
1740155420000|2025-02-21 16:30:20|19278.3|19266.3|19277.5|19265.5|19278.8|19266.8|19277.5|19265.5|0
1740155430000|2025-02-21 16:30:30|19276.7|19264.7|19276.7|19264.7|19276.7|19264.7|19276.7|19264.7|2
1740155440000|2025-02-21 16:30:40|||||||||1
1740155450000|2025-02-21 16:30:50|||||||||1
1740155460000|2025-02-21 16:31:00|19279|19267|19275|19263|19279.5|19267.5|19275|19263|20
1740155470000|2025-02-21 16:31:10|19273.8|19261.8|19272.5|19260.5|19273.8|19261.8|19272.5|19260.5|1
1740155500000|2025-02-21 16:31:40|19274|19262|19275|19263|19275|19263|19274|19262|4
1740155510000|2025-02-21 16:31:50|19274.5|19262.5|19274.5|19262.5|19274.5|19262.5|19274.5|19262.5|0
1740155530000|2025-02-21 16:32:10|19274|19262|19272.5|19260.5|19274|19262|19272.5|19260.5|9
1740155540000|2025-02-21 16:32:20|19274|19262|19273.3|19261.3|19274|19262|19273.3|19261.3|2
1740155550000|2025-02-21 16:32:30|19272.5|19260.5|19272.5|19260.5|19273.3|19261.3|19272.5|19260.5|0
1740155560000|2025-02-21 16:32:40|19273.3|19261.3|19277|19265|19277.5|19265.5|19272.5|19260.5|8
1740155570000|2025-02-21 16:32:50|19276.2|19264.2|19276.2|19264.2|19276.2|19264.2|19276.2|19264.2|0
1740155580000|2025-02-21 16:33:00|19277|19265|19275.8|19263.8|19277|19265|19275.8|19263.8|0
1740155590000|2025-02-21 16:33:10|19277|19265|19277|19265|19277|19265|19276.2|19264.2|1
1740155600000|2025-02-21 16:33:20|19276.2|19264.2|19277|19265|19277|19265|19276.2|19264.2|1
1740155610000|2025-02-21 16:33:30|19276.2|19264.2|19278.7|19266.7|19278.7|19266.7|19276.2|19264.2|3
1740155620000|2025-02-21 16:33:40|19278.3|19266.3|19278.3|19266.3|19278.3|19266.3|19278.3|19266.3|1
1740155630000|2025-02-21 16:33:50|19279|19267|19277.5|19265.5|19279.5|19267.5|19277.5|19265.5|1
1740155640000|2025-02-21 16:34:00|19278.3|19266.3|19277.5|19265.5|19278.3|19266.3|19277|19265|1
1740155650000|2025-02-21 16:34:10|||||||||1
1740155680000|2025-02-21 16:34:40|||||||||1
1740155710000|2025-02-21 16:35:10|||||||||17
1740155740000|2025-02-21 16:35:40|||||||||2
1740155750000|2025-02-21 16:35:50|19275.5|19263.5|19273.5|19261.5|19275.5|19263.5|19273.5|19261.5|10
1740155760000|2025-02-21 16:36:00|19271|19259|19273|19261|19273.7|19261.7|19271|19259|6
1740155770000|2025-02-21 16:36:10|19272.5|19260.5|19273|19261|19273|19261|19272.5|19260.5|2
1740155800000|2025-02-21 16:36:40|||||||||2
1740155810000|2025-02-21 16:36:50|19273.4|19261.4|19273.4|19261.4|19273.4|19261.4|19273.4|19261.4|0
1740155820000|2025-02-21 16:37:00|19277.5|19265.5|19277|19265|19277.5|19265.5|19275.9|19263.9|12
1740155830000|2025-02-21 16:37:10|19275.7|19263.7|19277|19265|19277|19265|19275|19263|3
1740155850000|2025-02-21 16:37:30|19278.2|19266.2|19275.7|19263.7|19278.2|19266.2|19275.5|19263.5|1
1740155860000|2025-02-21 16:37:40|19275|19263|19275|19263|19275|19263|19274.5|19262.5|3
1740155870000|2025-02-21 16:37:50|19275.7|19263.7|19275.7|19263.7|19275.7|19263.7|19275.7|19263.7|0
1740155880000|2025-02-21 16:38:00|19277.5|19265.5|19277.5|19265.5|19278.7|19266.7|19277|19265|2
1740155890000|2025-02-21 16:38:10|19279.5|19267.5|19279.5|19267.5|19279.5|19267.5|19279.5|19267.5|1
1740155900000|2025-02-21 16:38:20|19281.5|19269.5|19282|19270|19282|19270|19281.5|19269.5|5
1740155910000|2025-02-21 16:38:30|19280.7|19268.7|19282|19270|19282|19270|19280.7|19268.7|2
1740155920000|2025-02-21 16:38:40|19282.5|19270.5|19282|19270|19282.5|19270.5|19280.7|19268.7|1
1740155940000|2025-02-21 16:39:00|19281|19269|19282|19270|19282|19270|19280.2|19268.2|1
1740155950000|2025-02-21 16:39:10|19282.5|19270.5|19282.5|19270.5|19282.5|19270.5|19282.5|19270.5|1
1740155960000|2025-02-21 16:39:20|19282|19270|19282.5|19270.5|19282.5|19270.5|19282|19270|0
1740155980000|2025-02-21 16:39:40|||||||||1
1740156000000|2025-02-21 16:40:00|19280.7|19268.7|19280.7|19268.7|19280.7|19268.7|19280|19268|7
1740156010000|2025-02-21 16:40:10|19280|19268|19279|19267|19280|19268|19279|19267|3
1740156020000|2025-02-21 16:40:20|19280.5|19268.5|19280.2|19268.2|19281.5|19269.5|19280.2|19268.2|7
1740156030000|2025-02-21 16:40:30|19279.5|19267.5|19279|19267|19279.5|19267.5|19279|19267|0
1740156040000|2025-02-21 16:40:40|||||||||2
1740156060000|2025-02-21 16:41:00|||||||||1
1740156080000|2025-02-21 16:41:20|19282.7|19270.7|19284|19272|19284|19272|19282.7|19270.7|2
1740156090000|2025-02-21 16:41:30|||||||||2
1740156100000|2025-02-21 16:41:40|19282|19270|19282|19270|19282.7|19270.7|19282|19270|4
1740156110000|2025-02-21 16:41:50|19281.5|19269.5|19282|19270|19282|19270|19281.5|19269.5|1
1740156120000|2025-02-21 16:42:00|19281.5|19269.5|19282|19270|19282|19270|19281.5|19269.5|0
1740156130000|2025-02-21 16:42:10|19281.5|19269.5|19281.5|19269.5|19281.5|19269.5|19281.5|19269.5|1
1740156140000|2025-02-21 16:42:20|19282|19270|19282|19270|19282|19270|19282|19270|0
1740156150000|2025-02-21 16:42:30|19281.5|19269.5|19282|19270|19282|19270|19281.5|19269.5|2
1740156160000|2025-02-21 16:42:40|19281.5|19269.5|19281.5|19269.5|19281.5|19269.5|19281.5|19269.5|1
1740156170000|2025-02-21 16:42:50|19279.5|19267.5|19278.7|19266.7|19279.5|19267.5|19278.7|19266.7|30
1740156180000|2025-02-21 16:43:00|19277.5|19265.5|19277.5|19265.5|19277.5|19265.5|19277.5|19265.5|0
1740156190000|2025-02-21 16:43:10|19276.7|19264.7|19276.2|19264.2|19277.5|19265.5|19276.2|19264.2|0
1740156200000|2025-02-21 16:43:20|19277.5|19265.5|19277.5|19265.5|19277.5|19265.5|19277.5|19265.5|1
1740156210000|2025-02-21 16:43:30|19277.4|19265.4|19277.4|19265.4|19277.4|19265.4|19277.4|19265.4|0
1740156220000|2025-02-21 16:43:40|19276.5|19264.5|19274.9|19262.9|19276.5|19264.5|19274.9|19262.9|13
1740156290000|2025-02-21 16:44:50|19277.7|19265.7|19278.2|19266.2|19279|19267|19277.7|19265.7|11
1740156300000|2025-02-21 16:45:00|19279|19267|19277.7|19265.7|19279|19267|19276.5|19264.5|6
1740156310000|2025-02-21 16:45:10|19277|19265|19277|19265|19277|19265|19277|19265|2
1740156320000|2025-02-21 16:45:20|19277.7|19265.7|19282|19270|19282|19270|19277|19265|1
1740156330000|2025-02-21 16:45:30|19281.5|19269.5|19280.7|19268.7|19281.5|19269.5|19280.7|19268.7|0
1740156350000|2025-02-21 16:45:50|19279.9|19267.9|19282|19270|19282|19270|19279.9|19267.9|2
1740156360000|2025-02-21 16:46:00|19284|19272|19283.2|19271.2|19284|19272|19282.4|19270.4|5
1740156380000|2025-02-21 16:46:20|19284|19272|19284|19272|19284|19272|19283.2|19271.2|3
1740156390000|2025-02-21 16:46:30|19286.5|19274.5|19288.2|19276.2|19288.2|19276.2|19286.2|19274.2|7
1740156400000|2025-02-21 16:46:40|19288.7|19276.7|19285.7|19273.7|19288.7|19276.7|19285.7|19273.7|3
1740156410000|2025-02-21 16:46:50|19284.9|19272.9|19281.9|19269.9|19285.7|19273.7|19280.7|19268.7|4
1740156420000|2025-02-21 16:47:00|19282.4|19270.4|19286.2|19274.2|19286.2|19274.2|19281.9|19269.9|11
1740156430000|2025-02-21 16:47:10|19285.7|19273.7|19285.7|19273.7|19286.2|19274.2|19285.7|19273.7|2
1740156440000|2025-02-21 16:47:20|19284.9|19272.9|19284.4|19272.4|19284.9|19272.9|19284.4|19272.4|0
1740156450000|2025-02-21 16:47:30|19283.7|19271.7|19284.4|19272.4|19284.4|19272.4|19282.4|19270.4|8
1740156460000|2025-02-21 16:47:40|19284.9|19272.9|19283.7|19271.7|19286.2|19274.2|19283.7|19271.7|7
1740156470000|2025-02-21 16:47:50|19283.2|19271.2|19283.7|19271.7|19283.7|19271.7|19283.2|19271.2|1
1740156480000|2025-02-21 16:48:00|19284.4|19272.4|19282.4|19270.4|19284.4|19272.4|19282.4|19270.4|0
1740156490000|2025-02-21 16:48:10|19283.2|19271.2|19282.4|19270.4|19283.2|19271.2|19282.4|19270.4|1
1740156510000|2025-02-21 16:48:30|19281.5|19269.5|19277.4|19265.4|19281.5|19269.5|19277.4|19265.4|28
1740156530000|2025-02-21 16:48:50|19276.9|19264.9|19276.9|19264.9|19276.9|19264.9|19276.9|19264.9|1
1740156540000|2025-02-21 16:49:00|||||||||1
1740156550000|2025-02-21 16:49:10|19277.4|19265.4|19276.9|19264.9|19277.4|19265.4|19276.9|19264.9|3
1740156560000|2025-02-21 16:49:20|19275.4|19263.4|19275.4|19263.4|19275.4|19263.4|19275.4|19263.4|13
1740156570000|2025-02-21 16:49:30|19274.9|19262.9|19274.9|19262.9|19274.9|19262.9|19274.9|19262.9|0
1740156580000|2025-02-21 16:49:40|19275.4|19263.4|19275.4|19263.4|19275.4|19263.4|19275.4|19263.4|1
1740156590000|2025-02-21 16:49:50|19275.9|19263.9|19275.9|19263.9|19276.7|19264.7|19275.9|19263.9|6
1740156600000|2025-02-21 16:50:00|19275.4|19263.4|19274.9|19262.9|19275.4|19263.4|19274.9|19262.9|0
1740156610000|2025-02-21 16:50:10|19275.4|19263.4|19272.4|19260.4|19275.4|19263.4|19272.4|19260.4|7
1740156620000|2025-02-21 16:50:20|19271.7|19259.7|19268.1|19256.1|19272.1|19260.1|19268.1|19256.1|41
1740156630000|2025-02-21 16:50:30|19266.9|19254.9|19266.9|19254.9|19266.9|19254.9|19266.9|19254.9|3
1740156640000|2025-02-21 16:50:40|19267.8|19255.8|19268.1|19256.1|19269.4|19257.4|19267.8|19255.8|4
1740156650000|2025-02-21 16:50:50|19271.4|19259.4|19266.9|19254.9|19271.4|19259.4|19266.9|19254.9|14
1740156660000|2025-02-21 16:51:00|19269.4|19257.4|19268.6|19256.6|19269.4|19257.4|19267.3|19255.3|7
1740156670000|2025-02-21 16:51:10|19269.4|19257.4|19268.6|19256.6|19269.4|19257.4|19268.6|19256.6|0
1740156680000|2025-02-21 16:51:20|19269.4|19257.4|19268.6|19256.6|19269.4|19257.4|19268.6|19256.6|0
1740156690000|2025-02-21 16:51:30|||||||||1
1740156700000|2025-02-21 16:51:40|19267.8|19255.8|19266.9|19254.9|19268.6|19256.6|19266.9|19254.9|1
1740156710000|2025-02-21 16:51:50|||||||||1
1740156760000|2025-02-21 16:52:40|19261.6|19249.6|19263.6|19251.6|19263.6|19251.6|19258.6|19246.6|21
1740156770000|2025-02-21 16:52:50|19264.4|19252.4|19262.3|19250.3|19264.4|19252.4|19262.3|19250.3|3
1740156780000|2025-02-21 16:53:00|19262.8|19250.8|19264.8|19252.8|19264.8|19252.8|19262.8|19250.8|4
1740156790000|2025-02-21 16:53:10|19265.3|19253.3|19264.8|19252.8|19265.3|19253.3|19264.8|19252.8|4
1740156800000|2025-02-21 16:53:20|19262.8|19250.8|19263.6|19251.6|19264.4|19252.4|19262.8|19250.8|2
1740156810000|2025-02-21 16:53:30|19264.4|19252.4|19264.4|19252.4|19264.4|19252.4|19264.4|19252.4|0
1740156820000|2025-02-21 16:53:40|19266.1|19254.1|19264.8|19252.8|19266.1|19254.1|19264.8|19252.8|2
1740156830000|2025-02-21 16:53:50|19264.1|19252.1|19263.6|19251.6|19264.1|19252.1|19263.6|19251.6|2
1740156840000|2025-02-21 16:54:00|19264.1|19252.1|19263.6|19251.6|19264.1|19252.1|19263.6|19251.6|0
1740156850000|2025-02-21 16:54:10|19262.8|19250.8|19262.8|19250.8|19262.8|19250.8|19262.8|19250.8|1
1740156860000|2025-02-21 16:54:20|19266.8|19254.8|19269.3|19257.3|19269.3|19257.3|19266.4|19254.4|13
1740156870000|2025-02-21 16:54:30|19268.9|19256.9|19269.3|19257.3|19269.3|19257.3|19268.9|19256.9|0
1740156880000|2025-02-21 16:54:40|19270.1|19258.1|19270.9|19258.9|19270.9|19258.9|19270.1|19258.1|17
1740156890000|2025-02-21 16:54:50|19269.9|19257.9|19269.1|19257.1|19269.9|19257.9|19269.1|19257.1|3
1740156900000|2025-02-21 16:55:00|19263.4|19251.4|19262.9|19250.9|19263.4|19251.4|19262.9|19250.9|1
1740156910000|2025-02-21 16:55:10|19262.4|19250.4|19262.9|19250.9|19262.9|19250.9|19262.4|19250.4|0
1740156920000|2025-02-21 16:55:20|||||||||1
1740156930000|2025-02-21 16:55:30|19262.4|19250.4|19262.4|19250.4|19262.4|19250.4|19262.4|19250.4|0
1740156950000|2025-02-21 16:55:50|||||||||1
1740156960000|2025-02-21 16:56:00|19263.4|19251.4|19266.6|19254.6|19266.6|19254.6|19263.4|19251.4|18
1740156970000|2025-02-21 16:56:10|19267.9|19255.9|19269.1|19257.1|19269.1|19257.1|19267.9|19255.9|3
1740156980000|2025-02-21 16:56:20|19268.6|19256.6|19269.1|19257.1|19269.9|19257.9|19268.6|19256.6|0
1740156990000|2025-02-21 16:56:30|19269.9|19257.9|19270.4|19258.4|19270.4|19258.4|19269.9|19257.9|0
1740157000000|2025-02-21 16:56:40|19275.4|19263.4|19278.6|19266.6|19278.6|19266.6|19275.4|19263.4|12
1740157010000|2025-02-21 16:56:50|19278.2|19266.2|19275.7|19263.7|19278.2|19266.2|19274.9|19262.9|5
1740157020000|2025-02-21 16:57:00|19276.9|19264.9|19280.4|19268.4|19280.4|19268.4|19276.9|19264.9|11
1740157030000|2025-02-21 16:57:10|19279.9|19267.9|19277.9|19265.9|19279.9|19267.9|19277.9|19265.9|2
1740157040000|2025-02-21 16:57:20|19278.6|19266.6|19277.9|19265.9|19278.6|19266.6|19277.9|19265.9|0
1740157050000|2025-02-21 16:57:30|19276.6|19264.6|19275.9|19263.9|19277.1|19265.1|19275.9|19263.9|5
1740157060000|2025-02-21 16:57:40|19277.1|19265.1|19279.6|19267.6|19279.6|19267.6|19277.1|19265.1|2
1740157080000|2025-02-21 16:58:00|19280.9|19268.9|19278.4|19266.4|19282.1|19270.1|19278.4|19266.4|8
1740157090000|2025-02-21 16:58:10|19277.9|19265.9|19277.9|19265.9|19277.9|19265.9|19277.9|19265.9|0
1740157100000|2025-02-21 16:58:20|19278.4|19266.4|19277.9|19265.9|19278.4|19266.4|19277.9|19265.9|1
1740157110000|2025-02-21 16:58:30|19276.3|19264.3|19275.4|19263.4|19276.3|19264.3|19275.4|19263.4|1
1740157120000|2025-02-21 16:58:40|19274.6|19262.6|19274.6|19262.6|19274.6|19262.6|19274.6|19262.6|2
1740157130000|2025-02-21 16:58:50|19273.8|19261.8|19274.6|19262.6|19274.6|19262.6|19273.8|19261.8|0
1740157140000|2025-02-21 16:59:00|19275.4|19263.4|19274.6|19262.6|19275.4|19263.4|19274.6|19262.6|3
1740157150000|2025-02-21 16:59:10|19275.4|19263.4|19273.4|19261.4|19275.9|19263.9|19273.4|19261.4|2
1740157170000|2025-02-21 16:59:30|19274.6|19262.6|19276.6|19264.6|19276.6|19264.6|19274.6|19262.6|13
1740157180000|2025-02-21 16:59:40|19275.9|19263.9|19275.4|19263.4|19275.9|19263.9|19275.4|19263.4|0
1740157190000|2025-02-21 16:59:50|19275.9|19263.9|19275.9|19263.9|19276.6|19264.6|19275.9|19263.9|0
1740157200000|2025-02-21 17:00:00|19275.4|19263.4|19275.4|19263.4|19275.4|19263.4|19274.6|19262.6|3
1740157210000|2025-02-21 17:00:10|19274.6|19262.6|19274.6|19262.6|19275.4|19263.4|19274.6|19262.6|4
1740157220000|2025-02-21 17:00:20|19275.4|19263.4|19274.6|19262.6|19275.4|19263.4|19274.6|19262.6|0
1740157230000|2025-02-21 17:00:30|19275.4|19263.4|19274.6|19262.6|19275.4|19263.4|19274.6|19262.6|1
1740157250000|2025-02-21 17:00:50|19273.3|19261.3|19275.4|19263.4|19275.4|19263.4|19273.3|19261.3|0
1740157260000|2025-02-21 17:01:00|19275.8|19263.8|19274.6|19262.6|19275.8|19263.8|19274.1|19262.1|8
1740157270000|2025-02-21 17:01:10|19273.3|19261.3|19273.3|19261.3|19273.3|19261.3|19273.3|19261.3|0
1740157280000|2025-02-21 17:01:20|19272.6|19260.6|19274.6|19262.6|19274.6|19262.6|19272.1|19260.1|9
1740157290000|2025-02-21 17:01:30|||||||||10
1740157300000|2025-02-21 17:01:40|19273.8|19261.8|19271.3|19259.3|19273.8|19261.8|19270.6|19258.6|17
1740157310000|2025-02-21 17:01:50|19272.1|19260.1|19271.3|19259.3|19272.1|19260.1|19271.3|19259.3|1
1740157320000|2025-02-21 17:02:00|||||||||1
1740157330000|2025-02-21 17:02:10|19270.6|19258.6|19270.1|19258.1|19270.6|19258.6|19270.1|19258.1|2
1740157340000|2025-02-21 17:02:20|19270.8|19258.8|19270.1|19258.1|19270.8|19258.8|19270.1|19258.1|1
1740157350000|2025-02-21 17:02:30|19270.8|19258.8|19273.8|19261.8|19273.8|19261.8|19270.8|19258.8|4
1740157360000|2025-02-21 17:02:40|||||||||4
1740157370000|2025-02-21 17:02:50|||||||||5
1740157380000|2025-02-21 17:03:00|19272.6|19260.6|19272.6|19260.6|19273.8|19261.8|19272.3|19260.3|6
1740157390000|2025-02-21 17:03:10|19273.3|19261.3|19272.6|19260.6|19273.8|19261.8|19272.6|19260.6|2
1740157400000|2025-02-21 17:03:20|19273.1|19261.1|19273.1|19261.1|19273.1|19261.1|19273.1|19261.1|0
1740157410000|2025-02-21 17:03:30|19273.8|19261.8|19273.1|19261.1|19274.3|19262.3|19273.1|19261.1|1
1740157420000|2025-02-21 17:03:40|19274.3|19262.3|19275.6|19263.6|19275.6|19263.6|19274.3|19262.3|8
1740157440000|2025-02-21 17:04:00|19274.8|19262.8|19277.3|19265.3|19277.3|19265.3|19274.8|19262.8|23
1740157450000|2025-02-21 17:04:10|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|0
1740157460000|2025-02-21 17:04:20|19279|19267|19278.5|19266.5|19279|19267|19277.8|19265.8|6
1740157470000|2025-02-21 17:04:30|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|0
1740157480000|2025-02-21 17:04:40|19275.3|19263.3|19274.8|19262.8|19275.3|19263.3|19274.8|19262.8|2
1740157490000|2025-02-21 17:04:50|19274.3|19262.3|19277.3|19265.3|19277.3|19265.3|19274.3|19262.3|19
1740157500000|2025-02-21 17:05:00|19276.8|19264.8|19276.8|19264.8|19276.8|19264.8|19276.8|19264.8|2
1740157510000|2025-02-21 17:05:10|19277.3|19265.3|19276|19264|19277.3|19265.3|19276|19264|10
1740157520000|2025-02-21 17:05:20|19274.3|19262.3|19274.3|19262.3|19274.8|19262.8|19274.3|19262.3|0
1740157530000|2025-02-21 17:05:30|19274.8|19262.8|19277.3|19265.3|19278.1|19266.1|19274.8|19262.8|4
1740157540000|2025-02-21 17:05:40|19285.6|19273.6|19287.6|19275.6|19287.6|19275.6|19285.6|19273.6|13
1740157550000|2025-02-21 17:05:50|19288|19276|19290.1|19278.1|19290.1|19278.1|19288|19276|7
1740157560000|2025-02-21 17:06:00|19289.6|19277.6|19285.5|19273.5|19289.6|19277.6|19285.5|19273.5|20
1740157570000|2025-02-21 17:06:10|19284.3|19272.3|19288.8|19276.8|19289.6|19277.6|19284.3|19272.3|4
1740157580000|2025-02-21 17:06:20|19288.3|19276.3|19289.6|19277.6|19289.6|19277.6|19288.3|19276.3|9
1740157590000|2025-02-21 17:06:30|19290.1|19278.1|19290.1|19278.1|19290.1|19278.1|19289.6|19277.6|0
1740157600000|2025-02-21 17:06:40|19290.8|19278.8|19288.8|19276.8|19290.8|19278.8|19288.8|19276.8|0
1740157610000|2025-02-21 17:06:50|||||||||1
1740157620000|2025-02-21 17:07:00|19289.3|19277.3|19289.6|19277.6|19289.6|19277.6|19288.3|19276.3|4
1740157630000|2025-02-21 17:07:10|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|3
1740157650000|2025-02-21 17:07:30|19295.8|19283.8|19295.8|19283.8|19295.8|19283.8|19295.8|19283.8|1
1740157660000|2025-02-21 17:07:40|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|0
1740157670000|2025-02-21 17:07:50|19295.8|19283.8|19295.8|19283.8|19295.8|19283.8|19295.8|19283.8|0
1740157680000|2025-02-21 17:08:00|19299.6|19287.6|19298.8|19286.8|19299.6|19287.6|19298.8|19286.8|9
1740157690000|2025-02-21 17:08:10|19298.3|19286.3|19295.8|19283.8|19298.3|19286.3|19295.8|19283.8|1
1740157700000|2025-02-21 17:08:20|19295.1|19283.1|19295.1|19283.1|19295.1|19283.1|19295.1|19283.1|8
1740157710000|2025-02-21 17:08:30|19292.1|19280.1|19289.6|19277.6|19292.1|19280.1|19289.6|19277.6|6
1740157720000|2025-02-21 17:08:40|19291.1|19279.1|19292.6|19280.6|19293.8|19281.8|19291.1|19279.1|2
1740157730000|2025-02-21 17:08:50|19292.1|19280.1|19290.8|19278.8|19292.1|19280.1|19290.8|19278.8|0
1740157740000|2025-02-21 17:09:00|19286.3|19274.3|19290.8|19278.8|19290.8|19278.8|19284.6|19272.6|44
1740157750000|2025-02-21 17:09:10|19291.6|19279.6|19292.1|19280.1|19292.1|19280.1|19291.6|19279.6|11
1740157770000|2025-02-21 17:09:30|19290.8|19278.8|19291.3|19279.3|19291.3|19279.3|19290.8|19278.8|0
1740157780000|2025-02-21 17:09:40|19290.8|19278.8|19291.3|19279.3|19291.3|19279.3|19290.3|19278.3|2
1740157790000|2025-02-21 17:09:50|19290.8|19278.8|19290.8|19278.8|19290.8|19278.8|19290.8|19278.8|0
1740157800000|2025-02-21 17:10:00|19291.3|19279.3|19290.8|19278.8|19292.1|19280.1|19290.8|19278.8|4
1740157830000|2025-02-21 17:10:30|||||||||2
1740157850000|2025-02-21 17:10:50|||||||||8
1740157860000|2025-02-21 17:11:00|19291.3|19279.3|19287.8|19275.8|19291.3|19279.3|19287.8|19275.8|3
1740157890000|2025-02-21 17:11:30|||||||||4
1740157900000|2025-02-21 17:11:40|19286.6|19274.6|19285.8|19273.8|19287.1|19275.1|19285.8|19273.8|2
1740157910000|2025-02-21 17:11:50|19285.3|19273.3|19284.6|19272.6|19285.3|19273.3|19284.6|19272.6|5
1740157930000|2025-02-21 17:12:10|19285.8|19273.8|19288.6|19276.6|19288.6|19276.6|19285.8|19273.8|13
1740157940000|2025-02-21 17:12:20|19289.1|19277.1|19289.1|19277.1|19289.1|19277.1|19289.1|19277.1|1
1740157950000|2025-02-21 17:12:30|19288.6|19276.6|19288.6|19276.6|19288.6|19276.6|19288.6|19276.6|0
1740157960000|2025-02-21 17:12:40|19289.1|19277.1|19290.3|19278.3|19291.1|19279.1|19289.1|19277.1|2
1740157970000|2025-02-21 17:12:50|19291.1|19279.1|19291.1|19279.1|19291.6|19279.6|19291.1|19279.1|1
1740157980000|2025-02-21 17:13:00|19289.8|19277.8|19288.6|19276.6|19289.8|19277.8|19287.8|19275.8|7
1740157990000|2025-02-21 17:13:10|19288.3|19276.3|19289.1|19277.1|19289.1|19277.1|19287.8|19275.8|4
1740158000000|2025-02-21 17:13:20|19288.6|19276.6|19289.1|19277.1|19289.1|19277.1|19288.6|19276.6|0
1740158020000|2025-02-21 17:13:40|||||||||1
1740158050000|2025-02-21 17:14:10|19288.3|19276.3|19287|19275|19288.3|19276.3|19287|19275|10
1740158060000|2025-02-21 17:14:20|19286.3|19274.3|19287|19275|19287.5|19275.5|19286.3|19274.3|2
1740158070000|2025-02-21 17:14:30|19287.5|19275.5|19287|19275|19287.5|19275.5|19287|19275|0
1740158100000|2025-02-21 17:15:00|19285|19273|19284.5|19272.5|19285|19273|19284.5|19272.5|0
1740158110000|2025-02-21 17:15:10|19287.5|19275.5|19288.3|19276.3|19288.3|19276.3|19287.5|19275.5|15
1740158120000|2025-02-21 17:15:20|19287.8|19275.8|19287.8|19275.8|19287.8|19275.8|19287|19275|4
1740158130000|2025-02-21 17:15:30|19288.3|19276.3|19288.3|19276.3|19288.3|19276.3|19288.3|19276.3|0
1740158140000|2025-02-21 17:15:40|19289.5|19277.5|19291.3|19279.3|19291.3|19279.3|19289.5|19277.5|1
1740158170000|2025-02-21 17:16:10|||||||||1
1740158180000|2025-02-21 17:16:20|19290.8|19278.8|19290.5|19278.5|19291.3|19279.3|19290|19278|7
1740158190000|2025-02-21 17:16:30|19290|19278|19290|19278|19290|19278|19290|19278|0
1740158200000|2025-02-21 17:16:40|19286.8|19274.8|19288.5|19276.5|19288.5|19276.5|19286.8|19274.8|11
1740158210000|2025-02-21 17:16:50|19289.3|19277.3|19291.8|19279.8|19291.8|19279.8|19289.3|19277.3|0
1740158220000|2025-02-21 17:17:00|19291.3|19279.3|19290|19278|19291.3|19279.3|19290|19278|19
1740158250000|2025-02-21 17:17:30|19290.5|19278.5|19286.8|19274.8|19291.3|19279.3|19286.8|19274.8|7
1740158260000|2025-02-21 17:17:40|19286.3|19274.3|19286.3|19274.3|19286.3|19274.3|19286.3|19274.3|0
1740158270000|2025-02-21 17:17:50|19286.7|19274.7|19288.8|19276.8|19290|19278|19286.7|19274.7|5
1740158290000|2025-02-21 17:18:10|19288.3|19276.3|19289|19277|19289|19277|19287.8|19275.8|3
1740158300000|2025-02-21 17:18:20|19289.8|19277.8|19290.8|19278.8|19291.3|19279.3|19289.8|19277.8|4
1740158310000|2025-02-21 17:18:30|19291.3|19279.3|19288|19276|19291.3|19279.3|19288|19276|9
1740158320000|2025-02-21 17:18:40|19287.5|19275.5|19287.5|19275.5|19288|19276|19287.5|19275.5|0
1740158330000|2025-02-21 17:18:50|19286.7|19274.7|19288|19276|19288|19276|19286.7|19274.7|0
1740158340000|2025-02-21 17:19:00|19287|19275|19287|19275|19287.5|19275.5|19287|19275|1
1740158350000|2025-02-21 17:19:10|19286.3|19274.3|19287.5|19275.5|19287.5|19275.5|19286.3|19274.3|1
1740158360000|2025-02-21 17:19:20|19288.3|19276.3|19286.7|19274.7|19288.5|19276.5|19286.3|19274.3|5
1740158370000|2025-02-21 17:19:30|19286|19274|19285.5|19273.5|19286.7|19274.7|19285.5|19273.5|1
1740158380000|2025-02-21 17:19:40|19284.7|19272.7|19286.7|19274.7|19286.7|19274.7|19284.7|19272.7|1
1740158390000|2025-02-21 17:19:50|19284.7|19272.7|19283.5|19271.5|19284.7|19272.7|19283.5|19271.5|2
1740158400000|2025-02-21 17:20:00|19283|19271|19282.5|19270.5|19283|19271|19281.7|19269.7|8
1740158440000|2025-02-21 17:20:40|19283.8|19271.8|19283.8|19271.8|19283.8|19271.8|19283.8|19271.8|2
1740158450000|2025-02-21 17:20:50|19284.5|19272.5|19283.8|19271.8|19285|19273|19283.8|19271.8|2
1740158460000|2025-02-21 17:21:00|19283.3|19271.3|19281.7|19269.7|19283.3|19271.3|19281.7|19269.7|2
1740158470000|2025-02-21 17:21:10|||||||||1
1740158480000|2025-02-21 17:21:20|19282.7|19270.7|19285|19273|19285|19273|19282.7|19270.7|9
1740158490000|2025-02-21 17:21:30|19285.5|19273.5|19286.2|19274.2|19286.2|19274.2|19285|19273|0
1740158500000|2025-02-21 17:21:40|19285|19273|19285|19273|19285|19273|19285|19273|1
1740158510000|2025-02-21 17:21:50|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|1
1740158520000|2025-02-21 17:22:00|19286.2|19274.2|19286.2|19274.2|19286.2|19274.2|19286.2|19274.2|1
1740158530000|2025-02-21 17:22:10|19288|19276|19290.5|19278.5|19290.5|19278.5|19287.5|19275.5|8
1740158540000|2025-02-21 17:22:20|19291.2|19279.2|19291.7|19279.7|19291.7|19279.7|19291.2|19279.2|0
1740158550000|2025-02-21 17:22:30|19293|19281|19293.7|19281.7|19293.7|19281.7|19293|19281|4
1740158560000|2025-02-21 17:22:40|19296.2|19284.2|19296.2|19284.2|19296.2|19284.2|19296.2|19284.2|5
1740158570000|2025-02-21 17:22:50|19295.8|19283.8|19298.3|19286.3|19298.3|19286.3|19295.8|19283.8|1
1740158580000|2025-02-21 17:23:00|19297.5|19285.5|19298.3|19286.3|19298.3|19286.3|19296.2|19284.2|8
1740158590000|2025-02-21 17:23:10|19298.7|19286.7|19298.7|19286.7|19298.7|19286.7|19298.7|19286.7|2
1740158600000|2025-02-21 17:23:20|19299.5|19287.5|19299.5|19287.5|19299.5|19287.5|19299.5|19287.5|5
1740158620000|2025-02-21 17:23:40|19298.7|19286.7|19298.3|19286.3|19298.7|19286.7|19298.3|19286.3|0
1740158630000|2025-02-21 17:23:50|19299.5|19287.5|19298.7|19286.7|19299.5|19287.5|19298.7|19286.7|3
1740158640000|2025-02-21 17:24:00|19299.5|19287.5|19299.5|19287.5|19299.5|19287.5|19299.5|19287.5|0
1740158650000|2025-02-21 17:24:10|19298.7|19286.7|19299.5|19287.5|19299.5|19287.5|19298.7|19286.7|3
1740158670000|2025-02-21 17:24:30|19299|19287|19295.7|19283.7|19299|19287|19295.7|19283.7|6
1740158680000|2025-02-21 17:24:40|||||||||2
1740158700000|2025-02-21 17:25:00|19296.5|19284.5|19296.5|19284.5|19296.5|19284.5|19296.5|19284.5|15
1740158710000|2025-02-21 17:25:10|19295.7|19283.7|19296.5|19284.5|19296.5|19284.5|19295.3|19283.3|5
1740158720000|2025-02-21 17:25:20|19296|19284|19294|19282|19296|19284|19293.5|19281.5|22
1740158730000|2025-02-21 17:25:30|19294.5|19282.5|19295.3|19283.3|19295.7|19283.7|19294.5|19282.5|1
1740158740000|2025-02-21 17:25:40|19294.5|19282.5|19296.2|19284.2|19296.2|19284.2|19294.5|19282.5|2
1740158750000|2025-02-21 17:25:50|19295.7|19283.7|19295.7|19283.7|19296.2|19284.2|19294.5|19282.5|0
1740158760000|2025-02-21 17:26:00|19295|19283|19296.2|19284.2|19296.2|19284.2|19294.5|19282.5|0
1740158780000|2025-02-21 17:26:20|19296.7|19284.7|19296.2|19284.2|19296.7|19284.7|19296.2|19284.2|1
1740158810000|2025-02-21 17:26:50|19298.7|19286.7|19298.7|19286.7|19298.7|19286.7|19298.7|19286.7|3
1740158820000|2025-02-21 17:27:00|19299.2|19287.2|19303.7|19291.7|19303.7|19291.7|19299.2|19287.2|17
1740158830000|2025-02-21 17:27:10|19303|19291|19302|19290|19303|19291|19301.2|19289.2|4
1740158840000|2025-02-21 17:27:20|19303.7|19291.7|19303.7|19291.7|19303.7|19291.7|19303.7|19291.7|1
1740158850000|2025-02-21 17:27:30|19303.2|19291.2|19301.2|19289.2|19303.7|19291.7|19301.2|19289.2|10
1740158860000|2025-02-21 17:27:40|19300.7|19288.7|19300.7|19288.7|19300.7|19288.7|19300.2|19288.2|14
1740158870000|2025-02-21 17:27:50|19303.5|19291.5|19302|19290|19303.5|19291.5|19301.5|19289.5|9
1740158880000|2025-02-21 17:28:00|19301.5|19289.5|19301.5|19289.5|19302|19290|19301.5|19289.5|0
1740158890000|2025-02-21 17:28:10|19301|19289|19301.5|19289.5|19301.5|19289.5|19301|19289|0
1740158900000|2025-02-21 17:28:20|19302.3|19290.3|19302.3|19290.3|19302.3|19290.3|19302.3|19290.3|1
1740158910000|2025-02-21 17:28:30|19303.2|19291.2|19309|19297|19309.5|19297.5|19303.2|19291.2|16
1740158920000|2025-02-21 17:28:40|19307.7|19295.7|19306.5|19294.5|19307.7|19295.7|19306.5|19294.5|9
1740158930000|2025-02-21 17:28:50|19307.3|19295.3|19305.7|19293.7|19307.7|19295.7|19305.7|19293.7|14
1740158940000|2025-02-21 17:29:00|19306.2|19294.2|19305.7|19293.7|19306.2|19294.2|19305.7|19293.7|3
1740158950000|2025-02-21 17:29:10|19306.2|19294.2|19305.2|19293.2|19306.5|19294.5|19305.2|19293.2|14
1740158960000|2025-02-21 17:29:20|19304.8|19292.8|19304.8|19292.8|19304.8|19292.8|19304.8|19292.8|0
1740158970000|2025-02-21 17:29:30|19304.5|19292.5|19303.2|19291.2|19304.5|19292.5|19303.2|19291.2|2
1740158980000|2025-02-21 17:29:40|19304|19292|19304.5|19292.5|19304.5|19292.5|19303.2|19291.2|0
1740158990000|2025-02-21 17:29:50|19304|19292|19303.7|19291.7|19304.5|19292.5|19303.2|19291.2|1
1740159000000|2025-02-21 17:30:00|19303.2|19291.2|19303.2|19291.2|19303.7|19291.7|19303.2|19291.2|1
1740159010000|2025-02-21 17:30:10|19305.2|19293.2|19302|19290|19305.2|19293.2|19302|19290|12
1740159020000|2025-02-21 17:30:20|19302.7|19290.7|19305.2|19293.2|19305.2|19293.2|19302|19290|10
1740159030000|2025-02-21 17:30:30|19304.7|19292.7|19304.7|19292.7|19306.8|19294.8|19304.7|19292.7|42
1740159050000|2025-02-21 17:30:50|19305.2|19293.2|19304.3|19292.3|19305.2|19293.2|19303.8|19291.8|9
1740159060000|2025-02-21 17:31:00|19303|19291|19303|19291|19303.8|19291.8|19302.2|19290.2|15
1740159070000|2025-02-21 17:31:10|19303.8|19291.8|19303.8|19291.8|19303.8|19291.8|19303.8|19291.8|7
1740159080000|2025-02-21 17:31:20|19303|19291|19303.8|19291.8|19303.8|19291.8|19303|19291|2
1740159100000|2025-02-21 17:31:40|19303.3|19291.3|19300.5|19288.5|19303.3|19291.3|19300.5|19288.5|6
1740159110000|2025-02-21 17:31:50|19301.3|19289.3|19299.3|19287.3|19301.3|19289.3|19299.3|19287.3|1
1740159130000|2025-02-21 17:32:10|19298.8|19286.8|19298.8|19286.8|19298.8|19286.8|19298.8|19286.8|2
1740159140000|2025-02-21 17:32:20|19296.3|19284.3|19296.3|19284.3|19296.3|19284.3|19296.3|19284.3|14
1740159150000|2025-02-21 17:32:30|19295.8|19283.8|19296.3|19284.3|19296.3|19284.3|19295.8|19283.8|14
1740159160000|2025-02-21 17:32:40|19296.8|19284.8|19296.8|19284.8|19296.8|19284.8|19296.8|19284.8|5
1740159180000|2025-02-21 17:33:00|19294.7|19282.7|19296.3|19284.3|19296.3|19284.3|19293.8|19281.8|18
1740159190000|2025-02-21 17:33:10|19296.8|19284.8|19296.8|19284.8|19296.8|19284.8|19296.8|19284.8|0
1740159200000|2025-02-21 17:33:20|19297.2|19285.2|19296.8|19284.8|19297.2|19285.2|19296.8|19284.8|1
1740159210000|2025-02-21 17:33:30|19296.3|19284.3|19296.8|19284.8|19297.2|19285.2|19296.3|19284.3|11
1740159220000|2025-02-21 17:33:40|19296.7|19284.7|19296.7|19284.7|19296.7|19284.7|19296.7|19284.7|1
1740159230000|2025-02-21 17:33:50|19297.2|19285.2|19297.2|19285.2|19297.2|19285.2|19297.2|19285.2|1
1740159240000|2025-02-21 17:34:00|19296.7|19284.7|19295.5|19283.5|19296.7|19284.7|19294.2|19282.2|41
1740159250000|2025-02-21 17:34:10|19296.7|19284.7|19284.7|19272.7|19296.7|19284.7|19284.7|19272.7|34
1740159270000|2025-02-21 17:34:30|19285.5|19273.5|19285.5|19273.5|19286.7|19274.7|19285.5|19273.5|8
1740159280000|2025-02-21 17:34:40|19286|19274|19284.7|19272.7|19286|19274|19284.7|19272.7|1
1740159290000|2025-02-21 17:34:50|19285.5|19273.5|19287.2|19275.2|19287.2|19275.2|19285.5|19273.5|4
1740159300000|2025-02-21 17:35:00|19286.7|19274.7|19287.2|19275.2|19287.2|19275.2|19286.7|19274.7|0
1740159310000|2025-02-21 17:35:10|19286.7|19274.7|19286|19274|19286.7|19274.7|19286|19274|9
1740159320000|2025-02-21 17:35:20|19284.7|19272.7|19284.7|19272.7|19284.7|19272.7|19284.7|19272.7|1
1740159330000|2025-02-21 17:35:30|19286.7|19274.7|19286|19274|19286.7|19274.7|19286|19274|5
1740159340000|2025-02-21 17:35:40|19286.5|19274.5|19286|19274|19286.5|19274.5|19286|19274|0
1740159350000|2025-02-21 17:35:50|19285.5|19273.5|19289.7|19277.7|19289.7|19277.7|19284.2|19272.2|9
1740159360000|2025-02-21 17:36:00|19291.7|19279.7|19291.7|19279.7|19292.2|19280.2|19291.7|19279.7|5
1740159370000|2025-02-21 17:36:10|19291.3|19279.3|19291.3|19279.3|19291.3|19279.3|19291.3|19279.3|23
1740159380000|2025-02-21 17:36:20|||||||||1
1740159390000|2025-02-21 17:36:30|19289.7|19277.7|19289.7|19277.7|19290.5|19278.5|19289.7|19277.7|4
1740159400000|2025-02-21 17:36:40|19289.2|19277.2|19289.7|19277.7|19289.7|19277.7|19289.2|19277.2|0
1740159410000|2025-02-21 17:36:50|19289.2|19277.2|19289.2|19277.2|19289.7|19277.7|19289.2|19277.2|0
1740159420000|2025-02-21 17:37:00|19287.2|19275.2|19287.2|19275.2|19287.2|19275.2|19287.2|19275.2|13
1740159430000|2025-02-21 17:37:10|19286.7|19274.7|19286.7|19274.7|19286.7|19274.7|19286.7|19274.7|1
1740159440000|2025-02-21 17:37:20|19286|19274|19286|19274|19286|19274|19286|19274|21
1740159450000|2025-02-21 17:37:30|19286.7|19274.7|19285.7|19273.7|19287.2|19275.2|19285.7|19273.7|1
1740159460000|2025-02-21 17:37:40|19285.2|19273.2|19286|19274|19286|19274|19285.2|19273.2|3
1740159470000|2025-02-21 17:37:50|19286.7|19274.7|19287.2|19275.2|19287.2|19275.2|19286.7|19274.7|1
1740159480000|2025-02-21 17:38:00|19288|19276|19288|19276|19288|19276|19288|19276|5
1740159490000|2025-02-21 17:38:10|19288.5|19276.5|19289.7|19277.7|19289.7|19277.7|19288.5|19276.5|1
1740159500000|2025-02-21 17:38:20|19292.7|19280.7|19293.5|19281.5|19293.5|19281.5|19292.7|19280.7|6
1740159510000|2025-02-21 17:38:30|19292.7|19280.7|19292.7|19280.7|19292.7|19280.7|19292.7|19280.7|1
1740159530000|2025-02-21 17:38:50|19294|19282|19293.5|19281.5|19294|19282|19293.5|19281.5|3
1740159540000|2025-02-21 17:39:00|19294|19282|19294|19282|19294|19282|19294|19282|0
1740159550000|2025-02-21 17:39:10|19293.5|19281.5|19293.5|19281.5|19293.5|19281.5|19293.5|19281.5|0
1740159560000|2025-02-21 17:39:20|19293.9|19281.9|19292.7|19280.7|19293.9|19281.9|19292.7|19280.7|6
1740159570000|2025-02-21 17:39:30|||||||||1
1740159580000|2025-02-21 17:39:40|19293.5|19281.5|19293.9|19281.9|19293.9|19281.9|19293.5|19281.5|2
1740159590000|2025-02-21 17:39:50|19293.2|19281.2|19293.9|19281.9|19293.9|19281.9|19292.7|19280.7|2
1740159600000|2025-02-21 17:40:00|19293.5|19281.5|19295.2|19283.2|19295.2|19283.2|19293.5|19281.5|7
1740159610000|2025-02-21 17:40:10|19294.7|19282.7|19296|19284|19296|19284|19294.7|19282.7|25
1740159620000|2025-02-21 17:40:20|19295.2|19283.2|19295.2|19283.2|19295.2|19283.2|19295.2|19283.2|6
1740159630000|2025-02-21 17:40:30|19294.7|19282.7|19296|19284|19296|19284|19294.7|19282.7|1
1740159650000|2025-02-21 17:40:50|19294.7|19282.7|19293.5|19281.5|19295.2|19283.2|19293.5|19281.5|3
1740159660000|2025-02-21 17:41:00|19294.2|19282.2|19294.7|19282.7|19294.7|19282.7|19294.2|19282.2|0
1740159670000|2025-02-21 17:41:10|19294.2|19282.2|19294.2|19282.2|19294.2|19282.2|19294.2|19282.2|0
1740159690000|2025-02-21 17:41:30|19293.5|19281.5|19293|19281|19293.5|19281.5|19292.2|19280.2|1
1740159700000|2025-02-21 17:41:40|19294.2|19282.2|19294.2|19282.2|19294.2|19282.2|19294.2|19282.2|1
1740159710000|2025-02-21 17:41:50|19294.7|19282.7|19300.2|19288.2|19300.2|19288.2|19294.7|19282.7|16
1740159720000|2025-02-21 17:42:00|19300.7|19288.7|19302.7|19290.7|19302.7|19290.7|19300.7|19288.7|2
1740159740000|2025-02-21 17:42:20|19301.4|19289.4|19300.7|19288.7|19301.4|19289.4|19300.7|19288.7|2
1740159750000|2025-02-21 17:42:30|19300.2|19288.2|19299.7|19287.7|19300.2|19288.2|19298.9|19286.9|5
1740159770000|2025-02-21 17:42:50|19298.9|19286.9|19300.2|19288.2|19300.2|19288.2|19298.9|19286.9|0
1740159780000|2025-02-21 17:43:00|19302.7|19290.7|19302.7|19290.7|19302.7|19290.7|19302.7|19290.7|3
1740159790000|2025-02-21 17:43:10|19302.2|19290.2|19300.9|19288.9|19302.2|19290.2|19300.9|19288.9|1
1740159800000|2025-02-21 17:43:20|19300.7|19288.7|19301.4|19289.4|19301.4|19289.4|19300.7|19288.7|0
1740159810000|2025-02-21 17:43:30|19302.2|19290.2|19302.2|19290.2|19302.2|19290.2|19302.2|19290.2|1
1740159820000|2025-02-21 17:43:40|||||||||5
1740159830000|2025-02-21 17:43:50|19304.7|19292.7|19306.7|19294.7|19306.7|19294.7|19304.7|19292.7|5
1740159840000|2025-02-21 17:44:00|19308|19296|19308.9|19296.9|19309.7|19297.7|19308|19296|17
1740159850000|2025-02-21 17:44:10|19307.7|19295.7|19309.7|19297.7|19309.7|19297.7|19307.7|19295.7|4
1740159860000|2025-02-21 17:44:20|19309.2|19297.2|19306.7|19294.7|19309.2|19297.2|19306.7|19294.7|1
1740159870000|2025-02-21 17:44:30|19306.2|19294.2|19306.2|19294.2|19306.2|19294.2|19306.2|19294.2|2
1740159890000|2025-02-21 17:44:50|19307|19295|19307.5|19295.5|19308|19296|19307|19295|1
1740159900000|2025-02-21 17:45:00|19306.7|19294.7|19306.7|19294.7|19307.5|19295.5|19306.7|19294.7|0
1740159910000|2025-02-21 17:45:10|19307.5|19295.5|19306.7|19294.7|19307.5|19295.5|19306.2|19294.2|5
1740159920000|2025-02-21 17:45:20|19307.5|19295.5|19307.5|19295.5|19307.5|19295.5|19307.5|19295.5|3
1740159930000|2025-02-21 17:45:30|||||||||1
1740159940000|2025-02-21 17:45:40|19307.9|19295.9|19305.4|19293.4|19308.7|19296.7|19305.4|19293.4|11
1740159950000|2025-02-21 17:45:50|19304.2|19292.2|19306.7|19294.7|19306.7|19294.7|19304.2|19292.2|1
1740159960000|2025-02-21 17:46:00|19306.2|19294.2|19303.7|19291.7|19306.2|19294.2|19303.7|19291.7|10
1740159970000|2025-02-21 17:46:10|19304.5|19292.5|19304.5|19292.5|19304.5|19292.5|19304.5|19292.5|2
1740159990000|2025-02-21 17:46:30|19306.2|19294.2|19306.7|19294.7|19306.7|19294.7|19306.2|19294.2|6
1740160020000|2025-02-21 17:47:00|19309.2|19297.2|19309.2|19297.2|19309.2|19297.2|19309.2|19297.2|8
1740160030000|2025-02-21 17:47:10|19309.7|19297.7|19307.5|19295.5|19309.7|19297.7|19306.7|19294.7|5
1740160040000|2025-02-21 17:47:20|19307.9|19295.9|19305.4|19293.4|19307.9|19295.9|19305.4|19293.4|4
1740160050000|2025-02-21 17:47:30|19306.2|19294.2|19306.2|19294.2|19306.2|19294.2|19306.2|19294.2|1
1740160060000|2025-02-21 17:47:40|19305.4|19293.4|19305|19293|19306.2|19294.2|19305|19293|6
1740160070000|2025-02-21 17:47:50|19305.4|19293.4|19304.2|19292.2|19305.4|19293.4|19304.2|19292.2|7
1740160090000|2025-02-21 17:48:10|19304.7|19292.7|19309.2|19297.2|19309.2|19297.2|19304.7|19292.7|26
1740160100000|2025-02-21 17:48:20|19308.7|19296.7|19307.9|19295.9|19308.7|19296.7|19307.9|19295.9|3
1740160110000|2025-02-21 17:48:30|19307.2|19295.2|19307.9|19295.9|19309.2|19297.2|19306.7|19294.7|10
1740160120000|2025-02-21 17:48:40|19306.7|19294.7|19307.9|19295.9|19308.7|19296.7|19306.7|19294.7|1
1740160130000|2025-02-21 17:48:50|19306.7|19294.7|19305.2|19293.2|19306.7|19294.7|19305.2|19293.2|22
1740160140000|2025-02-21 17:49:00|19304.4|19292.4|19305.2|19293.2|19306.4|19294.4|19304.4|19292.4|10
1740160150000|2025-02-21 17:49:10|19303.9|19291.9|19303.9|19291.9|19303.9|19291.9|19303.9|19291.9|0
1740160160000|2025-02-21 17:49:20|19303.1|19291.1|19303.9|19291.9|19303.9|19291.9|19302.7|19290.7|3
1740160170000|2025-02-21 17:49:30|19304.7|19292.7|19303.9|19291.9|19304.7|19292.7|19303.9|19291.9|2
1740160180000|2025-02-21 17:49:40|19305.2|19293.2|19305.2|19293.2|19305.2|19293.2|19305.2|19293.2|0
1740160190000|2025-02-21 17:49:50|19304.4|19292.4|19305.2|19293.2|19305.2|19293.2|19303.1|19291.1|7
1740160200000|2025-02-21 17:50:00|19304.7|19292.7|19302.7|19290.7|19304.7|19292.7|19302.7|19290.7|2
1740160210000|2025-02-21 17:50:10|19302.2|19290.2|19303.4|19291.4|19303.4|19291.4|19302.2|19290.2|2
1740160220000|2025-02-21 17:50:20|19303.9|19291.9|19303.4|19291.4|19303.9|19291.9|19302.7|19290.7|25
1740160230000|2025-02-21 17:50:30|19303.9|19291.9|19303.1|19291.1|19303.9|19291.9|19303.1|19291.1|6
1740160240000|2025-02-21 17:50:40|19303.6|19291.6|19303.6|19291.6|19303.6|19291.6|19303.6|19291.6|2
1740160250000|2025-02-21 17:50:50|19303.1|19291.1|19303.1|19291.1|19303.1|19291.1|19303.1|19291.1|3
1740160260000|2025-02-21 17:51:00|19303.6|19291.6|19301.1|19289.1|19303.6|19291.6|19301.1|19289.1|11
1740160270000|2025-02-21 17:51:10|19301.6|19289.6|19301.6|19289.6|19301.6|19289.6|19301.6|19289.6|8
1740160280000|2025-02-21 17:51:20|19301.1|19289.1|19301.1|19289.1|19301.6|19289.6|19300.6|19288.6|31
1740160290000|2025-02-21 17:51:30|19300.6|19288.6|19301.1|19289.1|19301.1|19289.1|19299.1|19287.1|2
1740160300000|2025-02-21 17:51:40|||||||||1
1740160310000|2025-02-21 17:51:50|19301.6|19289.6|19301.1|19289.1|19301.6|19289.6|19301.1|19289.1|0
1740160340000|2025-02-21 17:52:20|19298.1|19286.1|19295.6|19283.6|19298.1|19286.1|19295.6|19283.6|6
1740160350000|2025-02-21 17:52:30|19296.1|19284.1|19295.6|19283.6|19296.1|19284.1|19295.6|19283.6|1
1740160360000|2025-02-21 17:52:40|19296.1|19284.1|19295.6|19283.6|19296.1|19284.1|19295.6|19283.6|3
1740160370000|2025-02-21 17:52:50|19296.6|19284.6|19296.1|19284.1|19296.6|19284.6|19295.4|19283.4|1
1740160380000|2025-02-21 17:53:00|||||||||5
1740160390000|2025-02-21 17:53:10|19294.9|19282.9|19295.6|19283.6|19295.6|19283.6|19294.9|19282.9|8
1740160400000|2025-02-21 17:53:20|19296.1|19284.1|19296.6|19284.6|19296.6|19284.6|19296.1|19284.1|0
1740160410000|2025-02-21 17:53:30|19296.1|19284.1|19297.4|19285.4|19297.4|19285.4|19296.1|19284.1|2
1740160420000|2025-02-21 17:53:40|||||||||1
1740160430000|2025-02-21 17:53:50|19296.6|19284.6|19296.9|19284.9|19297.4|19285.4|19296.1|19284.1|3
1740160440000|2025-02-21 17:54:00|19297.4|19285.4|19297.4|19285.4|19298.1|19286.1|19297.4|19285.4|0
1740160450000|2025-02-21 17:54:10|||||||||1
1740160460000|2025-02-21 17:54:20|19298.1|19286.1|19296.6|19284.6|19298.1|19286.1|19296.6|19284.6|17
1740160470000|2025-02-21 17:54:30|19297.8|19285.8|19296.6|19284.6|19297.8|19285.8|19296.6|19284.6|0
1740160480000|2025-02-21 17:54:40|||||||||1
1740160500000|2025-02-21 17:55:00|||||||||1
1740160510000|2025-02-21 17:55:10|19292.8|19280.8|19294.1|19282.1|19294.1|19282.1|19292.8|19280.8|16
1740160520000|2025-02-21 17:55:20|19294.6|19282.6|19294.6|19282.6|19294.6|19282.6|19294.6|19282.6|0
1740160540000|2025-02-21 17:55:40|19293.3|19281.3|19293.3|19281.3|19294.1|19282.1|19293.3|19281.3|2
1740160550000|2025-02-21 17:55:50|19291.3|19279.3|19290.3|19278.3|19291.3|19279.3|19290.3|19278.3|5
1740160560000|2025-02-21 17:56:00|19289.6|19277.6|19292.1|19280.1|19292.1|19280.1|19289.6|19277.6|2
1740160570000|2025-02-21 17:56:10|19290.8|19278.8|19290.8|19278.8|19290.8|19278.8|19290.8|19278.8|1
1740160580000|2025-02-21 17:56:20|19290.3|19278.3|19290.3|19278.3|19290.3|19278.3|19290.3|19278.3|0
1740160590000|2025-02-21 17:56:30|19289.6|19277.6|19290.3|19278.3|19290.3|19278.3|19289.6|19277.6|1
1740160600000|2025-02-21 17:56:40|||||||||1
1740160610000|2025-02-21 17:56:50|19289.6|19277.6|19289.6|19277.6|19289.6|19277.6|19289.6|19277.6|0
1740160620000|2025-02-21 17:57:00|19289.1|19277.1|19289.1|19277.1|19289.1|19277.1|19289.1|19277.1|1
1740160630000|2025-02-21 17:57:10|||||||||1
1740160640000|2025-02-21 17:57:20|19287.1|19275.1|19289.1|19277.1|19289.1|19277.1|19286.6|19274.6|9
1740160650000|2025-02-21 17:57:30|19289.6|19277.6|19289.6|19277.6|19289.6|19277.6|19289.1|19277.1|1
1740160660000|2025-02-21 17:57:40|19289.1|19277.1|19289.1|19277.1|19289.6|19277.6|19289.1|19277.1|1
1740160670000|2025-02-21 17:57:50|19289.6|19277.6|19289.6|19277.6|19289.6|19277.6|19289.1|19277.1|1
1740160680000|2025-02-21 17:58:00|19289.1|19277.1|19288.3|19276.3|19289.6|19277.6|19288.3|19276.3|3
1740160690000|2025-02-21 17:58:10|19289.1|19277.1|19289.1|19277.1|19289.6|19277.6|19288.3|19276.3|36
1740160700000|2025-02-21 17:58:20|19288.8|19276.8|19287.1|19275.1|19289.6|19277.6|19287.1|19275.1|0
1740160710000|2025-02-21 17:58:30|19287.6|19275.6|19287.6|19275.6|19287.6|19275.6|19287.6|19275.6|3
1740160720000|2025-02-21 17:58:40|19288.3|19276.3|19282.1|19270.1|19288.3|19276.3|19281.3|19269.3|35
1740160730000|2025-02-21 17:58:50|19284.1|19272.1|19283.6|19271.6|19284.6|19272.6|19283.6|19271.6|24
1740160740000|2025-02-21 17:59:00|19284.8|19272.8|19287.1|19275.1|19287.1|19275.1|19284.1|19272.1|5
1740160750000|2025-02-21 17:59:10|19286.6|19274.6|19286.6|19274.6|19286.6|19274.6|19286.6|19274.6|0
1740160760000|2025-02-21 17:59:20|19286.1|19274.1|19286.1|19274.1|19286.6|19274.6|19286.1|19274.1|0
1740160770000|2025-02-21 17:59:30|19284.1|19272.1|19283.6|19271.6|19284.1|19272.1|19283.6|19271.6|1
1740160780000|2025-02-21 17:59:40|||||||||1
1740160790000|2025-02-21 17:59:50|19284.1|19272.1|19284.1|19272.1|19284.1|19272.1|19284.1|19272.1|10
1740160800000|2025-02-21 18:00:00|19286.1|19274.1|19285.3|19273.3|19286.1|19274.1|19285.3|19273.3|7
1740160810000|2025-02-21 18:00:10|19286.1|19274.1|19285.3|19273.3|19286.1|19274.1|19285.3|19273.3|1
1740160820000|2025-02-21 18:00:20|19282.8|19270.8|19282.8|19270.8|19284.8|19272.8|19282.8|19270.8|5
1740160830000|2025-02-21 18:00:30|||||||||1
1740160840000|2025-02-21 18:00:40|19282.3|19270.3|19282.3|19270.3|19282.3|19270.3|19282.3|19270.3|1
1740160850000|2025-02-21 18:00:50|19281.6|19269.6|19281.6|19269.6|19281.6|19269.6|19280.6|19268.6|0
1740160870000|2025-02-21 18:01:10|19280.6|19268.6|19276.1|19264.1|19280.6|19268.6|19276.1|19264.1|9
1740160880000|2025-02-21 18:01:20|19274.8|19262.8|19269.1|19257.1|19274.8|19262.8|19269.1|19257.1|46
1740160890000|2025-02-21 18:01:30|||||||||1
1740160900000|2025-02-21 18:01:40|||||||||1
1740160910000|2025-02-21 18:01:50|19269.6|19257.6|19269.8|19257.8|19269.8|19257.8|19269.6|19257.6|3
1740160920000|2025-02-21 18:02:00|19270.6|19258.6|19273.1|19261.1|19273.1|19261.1|19270.6|19258.6|7
1740160930000|2025-02-21 18:02:10|19270.6|19258.6|19270.6|19258.6|19270.6|19258.6|19270.6|19258.6|5
1740160950000|2025-02-21 18:02:30|19272.6|19260.6|19273.1|19261.1|19273.1|19261.1|19272.6|19260.6|7
1740160960000|2025-02-21 18:02:40|||||||||1
1740160970000|2025-02-21 18:02:50|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|0
1740160980000|2025-02-21 18:03:00|19273.1|19261.1|19273.1|19261.1|19273.1|19261.1|19273.1|19261.1|0
1740160990000|2025-02-21 18:03:10|19273.8|19261.8|19275.6|19263.6|19275.6|19263.6|19273.1|19261.1|5
1740161010000|2025-02-21 18:03:30|19275.1|19263.1|19275.6|19263.6|19275.6|19263.6|19275.1|19263.1|1
1740161020000|2025-02-21 18:03:40|19275.1|19263.1|19279.3|19267.3|19280.1|19268.1|19275.1|19263.1|16
1740161040000|2025-02-21 18:04:00|19278.8|19266.8|19278.8|19266.8|19281.6|19269.6|19278.8|19266.8|6
1740161050000|2025-02-21 18:04:10|19279.3|19267.3|19279.3|19267.3|19279.3|19267.3|19279.3|19267.3|1
1740161060000|2025-02-21 18:04:20|19280.1|19268.1|19280.1|19268.1|19280.1|19268.1|19279.3|19267.3|1
1740161070000|2025-02-21 18:04:30|19279.3|19267.3|19278.1|19266.1|19280.1|19268.1|19278.1|19266.1|3
1740161080000|2025-02-21 18:04:40|19278.8|19266.8|19278.1|19266.1|19278.8|19266.8|19278.1|19266.1|1
1740161090000|2025-02-21 18:04:50|19277.6|19265.6|19277.6|19265.6|19277.6|19265.6|19276.8|19264.8|2
1740161100000|2025-02-21 18:05:00|19278.1|19266.1|19276.8|19264.8|19278.1|19266.1|19276.8|19264.8|0
1740161110000|2025-02-21 18:05:10|19276.3|19264.3|19280.1|19268.1|19280.6|19268.6|19276.3|19264.3|9
1740161120000|2025-02-21 18:05:20|19280.6|19268.6|19280.6|19268.6|19280.6|19268.6|19280.6|19268.6|0
1740161130000|2025-02-21 18:05:30|||||||||8
1740161140000|2025-02-21 18:05:40|||||||||1
1740161160000|2025-02-21 18:06:00|19280.1|19268.1|19278.1|19266.1|19280.1|19268.1|19278.1|19266.1|9
1740161170000|2025-02-21 18:06:10|||||||||1
1740161200000|2025-02-21 18:06:40|19275.6|19263.6|19275.6|19263.6|19275.6|19263.6|19275.6|19263.6|1
1740161210000|2025-02-21 18:06:50|||||||||1
1740161220000|2025-02-21 18:07:00|19274.3|19262.3|19275.6|19263.6|19275.6|19263.6|19274.3|19262.3|3
1740161230000|2025-02-21 18:07:10|19275.1|19263.1|19275.1|19263.1|19275.1|19263.1|19275.1|19263.1|2
1740161250000|2025-02-21 18:07:30|19275.6|19263.6|19284.3|19272.3|19285.1|19273.1|19275.6|19263.6|7
1740161260000|2025-02-21 18:07:40|19285.1|19273.1|19286.3|19274.3|19287.6|19275.6|19285.1|19273.1|13
1740161270000|2025-02-21 18:07:50|19286.6|19274.6|19286.3|19274.3|19286.6|19274.6|19285.8|19273.8|2
1740161280000|2025-02-21 18:08:00|19287.6|19275.6|19287.6|19275.6|19287.6|19275.6|19286.3|19274.3|0
1740161290000|2025-02-21 18:08:10|19287.1|19275.1|19287.6|19275.6|19287.6|19275.6|19287.1|19275.1|1
1740161300000|2025-02-21 18:08:20|19285.1|19273.1|19284.6|19272.6|19285.8|19273.8|19283.8|19271.8|14
1740161310000|2025-02-21 18:08:30|19283.8|19271.8|19283.8|19271.8|19284.6|19272.6|19282.6|19270.6|3
1740161320000|2025-02-21 18:08:40|19284.6|19272.6|19283.8|19271.8|19284.6|19272.6|19283.8|19271.8|3
1740161330000|2025-02-21 18:08:50|19285.1|19273.1|19285.1|19273.1|19285.1|19273.1|19285.1|19273.1|5
1740161340000|2025-02-21 18:09:00|19284.3|19272.3|19283.8|19271.8|19284.3|19272.3|19283.8|19271.8|2
1740161350000|2025-02-21 18:09:10|19284.6|19272.6|19285.1|19273.1|19285.1|19273.1|19284.6|19272.6|1
1740161360000|2025-02-21 18:09:20|19284.6|19272.6|19283.3|19271.3|19284.6|19272.6|19283.3|19271.3|1
1740161370000|2025-02-21 18:09:30|||||||||2
1740161380000|2025-02-21 18:09:40|19282.6|19270.6|19280.1|19268.1|19282.6|19270.6|19280.1|19268.1|3
1740161390000|2025-02-21 18:09:50|||||||||1
1740161410000|2025-02-21 18:10:10|19279.6|19267.6|19279.6|19267.6|19279.6|19267.6|19279.6|19267.6|1
1740161420000|2025-02-21 18:10:20|19280.1|19268.1|19279.6|19267.6|19280.1|19268.1|19279.6|19267.6|2
1740161430000|2025-02-21 18:10:30|19277.6|19265.6|19277.6|19265.6|19277.6|19265.6|19277.6|19265.6|3
1740161450000|2025-02-21 18:10:50|19276.3|19264.3|19276.3|19264.3|19276.3|19264.3|19276.3|19264.3|9
1740161460000|2025-02-21 18:11:00|19275.6|19263.6|19274.3|19262.3|19275.6|19263.6|19274.3|19262.3|6
1740161470000|2025-02-21 18:11:10|19273.8|19261.8|19272.6|19260.6|19273.8|19261.8|19272.6|19260.6|1
1740161480000|2025-02-21 18:11:20|19271.8|19259.8|19272.6|19260.6|19272.6|19260.6|19271.8|19259.8|2
1740161490000|2025-02-21 18:11:30|19271.8|19259.8|19272.1|19260.1|19272.1|19260.1|19270.6|19258.6|3
1740161500000|2025-02-21 18:11:40|19271.3|19259.3|19272.1|19260.1|19272.1|19260.1|19271.3|19259.3|0
1740161510000|2025-02-21 18:11:50|19272.6|19260.6|19275.1|19263.1|19275.1|19263.1|19272.6|19260.6|3
1740161530000|2025-02-21 18:12:10|19274.6|19262.6|19274.6|19262.6|19275.1|19263.1|19274.6|19262.6|35
1740161550000|2025-02-21 18:12:30|19275.1|19263.1|19277.1|19265.1|19277.1|19265.1|19275.1|19263.1|1
1740161560000|2025-02-21 18:12:40|||||||||2
1740161570000|2025-02-21 18:12:50|19276.1|19264.1|19274.6|19262.6|19276.1|19264.1|19274.6|19262.6|5
1740161580000|2025-02-21 18:13:00|19276.6|19264.6|19276.6|19264.6|19277.1|19265.1|19276.6|19264.6|2
1740161590000|2025-02-21 18:13:10|19277.1|19265.1|19277.1|19265.1|19277.1|19265.1|19277.1|19265.1|0
1740161600000|2025-02-21 18:13:20|19279.6|19267.6|19279.6|19267.6|19279.6|19267.6|19279.6|19267.6|10
1740161630000|2025-02-21 18:13:50|||||||||1
1740161650000|2025-02-21 18:14:10|19282.1|19270.1|19280.8|19268.8|19282.1|19270.1|19280.8|19268.8|11
1740161660000|2025-02-21 18:14:20|19280.3|19268.3|19280.3|19268.3|19280.3|19268.3|19280.3|19268.3|0
1740161670000|2025-02-21 18:14:30|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|1
1740161690000|2025-02-21 18:14:50|19280|19268|19279.6|19267.6|19280.3|19268.3|19279.6|19267.6|23
1740161710000|2025-02-21 18:15:10|19282.1|19270.1|19282.1|19270.1|19282.1|19270.1|19282.1|19270.1|1
1740161730000|2025-02-21 18:15:30|19281.1|19269.1|19279.6|19267.6|19281.1|19269.1|19279.6|19267.6|1
1740161740000|2025-02-21 18:15:40|19280.8|19268.8|19280.3|19268.3|19280.8|19268.8|19280|19268|2
1740161750000|2025-02-21 18:15:50|||||||||1
1740161760000|2025-02-21 18:16:00|19279.6|19267.6|19279.6|19267.6|19279.6|19267.6|19279.6|19267.6|0
1740161770000|2025-02-21 18:16:10|19279.1|19267.1|19279.1|19267.1|19279.1|19267.1|19279.1|19267.1|0
1740161780000|2025-02-21 18:16:20|19279.6|19267.6|19282.1|19270.1|19282.1|19270.1|19279.6|19267.6|1
1740161800000|2025-02-21 18:16:40|19281.6|19269.6|19280.8|19268.8|19281.6|19269.6|19279.6|19267.6|2
1740161810000|2025-02-21 18:16:50|19281.6|19269.6|19282.1|19270.1|19282.1|19270.1|19281.6|19269.6|2
1740161820000|2025-02-21 18:17:00|||||||||4
1740161830000|2025-02-21 18:17:10|19283.8|19271.8|19283.3|19271.3|19283.8|19271.8|19283.3|19271.3|6
1740161840000|2025-02-21 18:17:20|19284.6|19272.6|19283.8|19271.8|19284.6|19272.6|19283.3|19271.3|1
1740161850000|2025-02-21 18:17:30|19284.3|19272.3|19285|19273|19285|19273|19283.8|19271.8|0
1740161860000|2025-02-21 18:17:40|19285.5|19273.5|19285.8|19273.8|19285.8|19273.8|19285.5|19273.5|2
1740161870000|2025-02-21 18:17:50|19286.3|19274.3|19286.3|19274.3|19286.3|19274.3|19286.3|19274.3|1
1740161880000|2025-02-21 18:18:00|19287|19275|19287|19275|19287.5|19275.5|19287|19275|0
1740161890000|2025-02-21 18:18:10|||||||||6
1740161900000|2025-02-21 18:18:20|19286.6|19274.6|19284.5|19272.5|19286.6|19274.6|19284.5|19272.5|6
1740161910000|2025-02-21 18:18:30|19284.1|19272.1|19284.1|19272.1|19284.1|19272.1|19284.1|19272.1|0
1740161930000|2025-02-21 18:18:50|19283.3|19271.3|19282|19270|19284.1|19272.1|19282|19270|8
1740161940000|2025-02-21 18:19:00|19281.6|19269.6|19279.1|19267.1|19281.6|19269.6|19279.1|19267.1|6
1740161950000|2025-02-21 18:19:10|19277|19265|19276.6|19264.6|19277.8|19265.8|19276.6|19264.6|13
1740161960000|2025-02-21 18:19:20|19278.6|19266.6|19276.6|19264.6|19278.6|19266.6|19276.6|19264.6|4
1740161970000|2025-02-21 18:19:30|19277.3|19265.3|19277.3|19265.3|19277.3|19265.3|19277.3|19265.3|4
1740161980000|2025-02-21 18:19:40|19277.8|19265.8|19276.6|19264.6|19277.8|19265.8|19276.6|19264.6|0
1740161990000|2025-02-21 18:19:50|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|19277.8|19265.8|2
1740162000000|2025-02-21 18:20:00|19277|19265|19261.1|19249.1|19277|19265|19259.8|19247.8|80
1740162010000|2025-02-21 18:20:10|19261.8|19249.8|19268.1|19256.1|19268.1|19256.1|19261.8|19249.8|27
1740162020000|2025-02-21 18:20:20|19266.8|19254.8|19267.3|19255.3|19268.1|19256.1|19266.8|19254.8|5
1740162030000|2025-02-21 18:20:30|19268.1|19256.1|19268.6|19256.6|19268.6|19256.6|19267.3|19255.3|0
1740162040000|2025-02-21 18:20:40|19269.1|19257.1|19271.5|19259.5|19271.5|19259.5|19269.1|19257.1|11
1740162050000|2025-02-21 18:20:50|19270.3|19258.3|19271.5|19259.5|19271.5|19259.5|19270.3|19258.3|4
1740162060000|2025-02-21 18:21:00|19271.1|19259.1|19269.5|19257.5|19271.1|19259.1|19269.5|19257.5|2
1740162070000|2025-02-21 18:21:10|19270|19258|19272.8|19260.8|19272.8|19260.8|19270|19258|3
1740162080000|2025-02-21 18:21:20|19274.5|19262.5|19274.5|19262.5|19276.1|19264.1|19274|19262|5
1740162090000|2025-02-21 18:21:30|19275.3|19263.3|19275.3|19263.3|19275.8|19263.8|19275.3|19263.3|0
1740162100000|2025-02-21 18:21:40|19276.1|19264.1|19276.5|19264.5|19276.5|19264.5|19276.1|19264.1|0
1740162120000|2025-02-21 18:22:00|||||||||1
1740162140000|2025-02-21 18:22:20|19277.3|19265.3|19277.3|19265.3|19277.3|19265.3|19277.3|19265.3|9
1740162150000|2025-02-21 18:22:30|19276.8|19264.8|19276.1|19264.1|19276.8|19264.8|19276.1|19264.1|3
1740162170000|2025-02-21 18:22:50|||||||||1
1740162180000|2025-02-21 18:23:00|||||||||2
1740162190000|2025-02-21 18:23:10|19275.6|19263.6|19275.6|19263.6|19275.6|19263.6|19275.6|19263.6|15
1740162200000|2025-02-21 18:23:20|19273.1|19261.1|19271.8|19259.8|19273.1|19261.1|19271.1|19259.1|8
1740162210000|2025-02-21 18:23:30|19272.3|19260.3|19274.5|19262.5|19274.8|19262.8|19272.3|19260.3|16
1740162230000|2025-02-21 18:23:50|19273.8|19261.8|19272.5|19260.5|19273.8|19261.8|19272.5|19260.5|1
1740162240000|2025-02-21 18:24:00|19272|19260|19272|19260|19272|19260|19272|19260|2
1740162250000|2025-02-21 18:24:10|19273.3|19261.3|19273.3|19261.3|19273.3|19261.3|19272.5|19260.5|1
1740162260000|2025-02-21 18:24:20|19272.5|19260.5|19274.5|19262.5|19274.5|19262.5|19272|19260|2
1740162280000|2025-02-21 18:24:40|19273.8|19261.8|19273.3|19261.3|19273.8|19261.8|19273.3|19261.3|2
1740162290000|2025-02-21 18:24:50|19276.5|19264.5|19277|19265|19277|19265|19275.8|19263.8|14
1740162300000|2025-02-21 18:25:00|||||||||1
1740162310000|2025-02-21 18:25:10|||||||||1
1740162320000|2025-02-21 18:25:20|19277.5|19265.5|19278.3|19266.3|19279.5|19267.5|19277.5|19265.5|7
1740162330000|2025-02-21 18:25:30|19278.8|19266.8|19280|19268|19280|19268|19278.8|19266.8|6
1740162340000|2025-02-21 18:25:40|19281.5|19269.5|19282.5|19270.5|19282.5|19270.5|19281.5|19269.5|11
1740162350000|2025-02-21 18:25:50|19283.5|19271.5|19285|19273|19285|19273|19283.5|19271.5|7
1740162360000|2025-02-21 18:26:00|19283|19271|19282.5|19270.5|19283|19271|19282.5|19270.5|3
1740162370000|2025-02-21 18:26:10|19281.3|19269.3|19278|19266|19281.3|19269.3|19278|19266|24
1740162380000|2025-02-21 18:26:20|19280|19268|19278.3|19266.3|19280|19268|19278|19266|3
1740162390000|2025-02-21 18:26:30|19279.5|19267.5|19278.3|19266.3|19279.5|19267.5|19278.3|19266.3|28
1740162400000|2025-02-21 18:26:40|19279.5|19267.5|19278.7|19266.7|19279.5|19267.5|19278.7|19266.7|2
1740162410000|2025-02-21 18:26:50|19278.3|19266.3|19273.7|19261.7|19278.3|19266.3|19273.7|19261.7|9
1740162420000|2025-02-21 18:27:00|19273.3|19261.3|19273.3|19261.3|19273.3|19261.3|19273.3|19261.3|4
1740162430000|2025-02-21 18:27:10|19274.5|19262.5|19276|19264|19276|19264|19274|19262|7
1740162440000|2025-02-21 18:27:20|||||||||3
1740162450000|2025-02-21 18:27:30|19276.5|19264.5|19277.3|19265.3|19277.3|19265.3|19276.5|19264.5|8
1740162460000|2025-02-21 18:27:40|19276.5|19264.5|19277.3|19265.3|19277.3|19265.3|19276.5|19264.5|4
1740162470000|2025-02-21 18:27:50|19278.3|19266.3|19279|19267|19279|19267|19278.3|19266.3|0
1740162480000|2025-02-21 18:28:00|19278.5|19266.5|19278.5|19266.5|19278.5|19266.5|19277|19265|10
1740162490000|2025-02-21 18:28:10|19276|19264|19268.5|19256.5|19276.8|19264.8|19268.5|19256.5|28
1740162510000|2025-02-21 18:28:30|||||||||4
1740162520000|2025-02-21 18:28:40|19266|19254|19266|19254|19266|19254|19266|19254|18
1740162540000|2025-02-21 18:29:00|19268.5|19256.5|19268.5|19256.5|19268.5|19256.5|19268.5|19256.5|1
1740162550000|2025-02-21 18:29:10|19267.8|19255.8|19266|19254|19267.8|19255.8|19266|19254|4
1740162560000|2025-02-21 18:29:20|19267.6|19255.6|19268.8|19256.8|19268.8|19256.8|19267.6|19255.6|14
1740162570000|2025-02-21 18:29:30|19270|19258|19270.5|19258.5|19270.5|19258.5|19270|19258|1
1740162580000|2025-02-21 18:29:40|19268.5|19256.5|19267.5|19255.5|19268.5|19256.5|19267.5|19255.5|19
1740162590000|2025-02-21 18:29:50|19268|19256|19269.8|19257.8|19270.5|19258.5|19268|19256|5
1740162600000|2025-02-21 18:30:00|19268.5|19256.5|19267.3|19255.3|19269.8|19257.8|19266|19254|18
1740162610000|2025-02-21 18:30:10|19266|19254|19266|19254|19266|19254|19266|19254|0
1740162620000|2025-02-21 18:30:20|19265.5|19253.5|19266|19254|19266|19254|19264.8|19252.8|12
1740162630000|2025-02-21 18:30:30|19266.8|19254.8|19266|19254|19266.8|19254.8|19266|19254|12
1740162640000|2025-02-21 18:30:40|||||||||1
1740162660000|2025-02-21 18:31:00|||||||||7
1740162670000|2025-02-21 18:31:10|19265.3|19253.3|19262.8|19250.8|19265.3|19253.3|19262.8|19250.8|9
1740162680000|2025-02-21 18:31:20|19262|19250|19261|19249|19262|19250|19261|19249|0
1740162690000|2025-02-21 18:31:30|||||||||1
1740162700000|2025-02-21 18:31:40|19259.8|19247.8|19257.8|19245.8|19259.8|19247.8|19257.8|19245.8|17
1740162710000|2025-02-21 18:31:50|19257|19245|19261.5|19249.5|19262|19250|19256.5|19244.5|41
1740162720000|2025-02-21 18:32:00|19260.3|19248.3|19259|19247|19260.3|19248.3|19257.8|19245.8|26
1740162730000|2025-02-21 18:32:10|19258.5|19246.5|19256.5|19244.5|19258.5|19246.5|19256.5|19244.5|3
1740162740000|2025-02-21 18:32:20|19256|19244|19254|19242|19256|19244|19254|19242|2
1740162750000|2025-02-21 18:32:30|19255.2|19243.2|19254.8|19242.8|19255.2|19243.2|19254.3|19242.3|0
1740162760000|2025-02-21 18:32:40|19253.5|19241.5|19254.8|19242.8|19254.8|19242.8|19253.5|19241.5|5
1740162770000|2025-02-21 18:32:50|19254|19242|19255.2|19243.2|19255.2|19243.2|19252|19240|9
1740162780000|2025-02-21 18:33:00|19256.5|19244.5|19256.5|19244.5|19256.5|19244.5|19256.5|19244.5|1
1740162790000|2025-02-21 18:33:10|19254.5|19242.5|19254|19242|19256.5|19244.5|19254|19242|5
1740162800000|2025-02-21 18:33:20|19255.2|19243.2|19255.2|19243.2|19255.2|19243.2|19255.2|19243.2|1
1740162810000|2025-02-21 18:33:30|19254.5|19242.5|19254.5|19242.5|19255.2|19243.2|19254.5|19242.5|6
1740162820000|2025-02-21 18:33:40|19255.2|19243.2|19255.2|19243.2|19255.2|19243.2|19254.5|19242.5|7
1740162830000|2025-02-21 18:33:50|19256.5|19244.5|19262.7|19250.7|19262.7|19250.7|19255.7|19243.7|55
1740162840000|2025-02-21 18:34:00|19262|19250|19263.2|19251.2|19263.2|19251.2|19262|19250|9
1740162850000|2025-02-21 18:34:10|19262.7|19250.7|19263.2|19251.2|19263.2|19251.2|19262.7|19250.7|1
1740162860000|2025-02-21 18:34:20|19262.7|19250.7|19262.7|19250.7|19263.5|19251.5|19262.7|19250.7|2
1740162870000|2025-02-21 18:34:30|19262|19250|19262|19250|19262|19250|19262|19250|15
1740162880000|2025-02-21 18:34:40|19261.2|19249.2|19261.2|19249.2|19261.2|19249.2|19261.2|19249.2|17
1740162890000|2025-02-21 18:34:50|19262|19250|19261.2|19249.2|19262|19250|19261.2|19249.2|1
1740162900000|2025-02-21 18:35:00|19260.5|19248.5|19263|19251|19263|19251|19260.5|19248.5|28
1740162910000|2025-02-21 18:35:10|19262.2|19250.2|19265.5|19253.5|19265.5|19253.5|19262.2|19250.2|4
1740162920000|2025-02-21 18:35:20|19264.7|19252.7|19264.7|19252.7|19264.7|19252.7|19264.7|19252.7|0
1740162940000|2025-02-21 18:35:40|19265.4|19253.4|19265.9|19253.9|19265.9|19253.9|19265.4|19253.4|0
1740162950000|2025-02-21 18:35:50|19265.4|19253.4|19265.9|19253.9|19265.9|19253.9|19265.4|19253.4|0
1740162970000|2025-02-21 18:36:10|19265.4|19253.4|19265.4|19253.4|19265.4|19253.4|19265.4|19253.4|2
1740162980000|2025-02-21 18:36:20|19265.9|19253.9|19265.9|19253.9|19265.9|19253.9|19265.9|19253.9|0
1740162990000|2025-02-21 18:36:30|19264.7|19252.7|19263.9|19251.9|19264.7|19252.7|19263.9|19251.9|31
1740163000000|2025-02-21 18:36:40|19265.4|19253.4|19265.4|19253.4|19266.2|19254.2|19265.4|19253.4|25
1740163010000|2025-02-21 18:36:50|19265.9|19253.9|19265.4|19253.4|19266.7|19254.7|19264.7|19252.7|7
1740163020000|2025-02-21 18:37:00|19265.9|19253.9|19265.4|19253.4|19265.9|19253.9|19265.4|19253.4|0
1740163030000|2025-02-21 18:37:10|19264.7|19252.7|19266.4|19254.4|19266.4|19254.4|19264.7|19252.7|5
1740163040000|2025-02-21 18:37:20|19263.9|19251.9|19263.9|19251.9|19263.9|19251.9|19263.9|19251.9|12
1740163050000|2025-02-21 18:37:30|19264.7|19252.7|19263.9|19251.9|19264.7|19252.7|19263.9|19251.9|0
1740163060000|2025-02-21 18:37:40|19264.7|19252.7|19263.4|19251.4|19264.7|19252.7|19263.4|19251.4|0
1740163070000|2025-02-21 18:37:50|19263.9|19251.9|19263.9|19251.9|19263.9|19251.9|19263.9|19251.9|2
1740163080000|2025-02-21 18:38:00|19266.4|19254.4|19265.9|19253.9|19266.4|19254.4|19265.9|19253.9|5
1740163090000|2025-02-21 18:38:10|19264.4|19252.4|19263.9|19251.9|19264.4|19252.4|19263.9|19251.9|5
1740163100000|2025-02-21 18:38:20|19265.4|19253.4|19267.7|19255.7|19267.7|19255.7|19265.4|19253.4|6
1740163120000|2025-02-21 18:38:40|19267.2|19255.2|19267.7|19255.7|19267.7|19255.7|19267.2|19255.2|5
1740163130000|2025-02-21 18:38:50|19268.4|19256.4|19267.2|19255.2|19268.4|19256.4|19267.2|19255.2|5
1740163140000|2025-02-21 18:39:00|19268.4|19256.4|19265.9|19253.9|19268.4|19256.4|19265.9|19253.9|13
1740163150000|2025-02-21 18:39:10|19265.4|19253.4|19265.4|19253.4|19265.4|19253.4|19265.4|19253.4|1
1740163160000|2025-02-21 18:39:20|19265.9|19253.9|19265.9|19253.9|19265.9|19253.9|19265.9|19253.9|1
1740163170000|2025-02-21 18:39:30|19265.4|19253.4|19265.9|19253.9|19265.9|19253.9|19265.4|19253.4|1
1740163180000|2025-02-21 18:39:40|||||||||51
1740163190000|2025-02-21 18:39:50|||||||||10
1740163200000|2025-02-21 18:40:00|19266.4|19254.4|19266.4|19254.4|19267.9|19255.9|19266.4|19254.4|18
1740163210000|2025-02-21 18:40:10|19264.7|19252.7|19265.2|19253.2|19265.9|19253.9|19264.7|19252.7|9
1740163220000|2025-02-21 18:40:20|19264.7|19252.7|19264.7|19252.7|19264.7|19252.7|19264.7|19252.7|0
1740163230000|2025-02-21 18:40:30|19265.4|19253.4|19266.4|19254.4|19266.4|19254.4|19265.2|19253.2|7
1740163240000|2025-02-21 18:40:40|19265.2|19253.2|19265.2|19253.2|19265.2|19253.2|19265.2|19253.2|14
1740163250000|2025-02-21 18:40:50|19264.4|19252.4|19266.4|19254.4|19266.4|19254.4|19264.4|19252.4|1
1740163260000|2025-02-21 18:41:00|19265.9|19253.9|19266.4|19254.4|19266.4|19254.4|19265.9|19253.9|8
1740163270000|2025-02-21 18:41:10|19265.9|19253.9|19265.9|19253.9|19265.9|19253.9|19265.9|19253.9|1
1740163280000|2025-02-21 18:41:20|19266.4|19254.4|19267.9|19255.9|19267.9|19255.9|19266.4|19254.4|12
1740163290000|2025-02-21 18:41:30|19268.9|19256.9|19268.4|19256.4|19268.9|19256.9|19267.6|19255.6|2
1740163300000|2025-02-21 18:41:40|19267.6|19255.6|19268.4|19256.4|19268.4|19256.4|19267.6|19255.6|0
1740163310000|2025-02-21 18:41:50|19268.9|19256.9|19267.6|19255.6|19268.9|19256.9|19267.6|19255.6|11
1740163320000|2025-02-21 18:42:00|19267.2|19255.2|19268.9|19256.9|19268.9|19256.9|19267.2|19255.2|17
1740163330000|2025-02-21 18:42:10|||||||||7
1740163340000|2025-02-21 18:42:20|||||||||1
1740163350000|2025-02-21 18:42:30|19263.9|19251.9|19263.9|19251.9|19263.9|19251.9|19263.9|19251.9|16
1740163360000|2025-02-21 18:42:40|19264.7|19252.7|19264.7|19252.7|19264.7|19252.7|19263.9|19251.9|9
1740163370000|2025-02-21 18:42:50|19265.1|19253.1|19265.1|19253.1|19265.9|19253.9|19265.1|19253.1|0
1740163380000|2025-02-21 18:43:00|19265.9|19253.9|19266.9|19254.9|19266.9|19254.9|19265.1|19253.1|0
1740163390000|2025-02-21 18:43:10|19266.4|19254.4|19267.4|19255.4|19267.4|19255.4|19266.4|19254.4|2
1740163400000|2025-02-21 18:43:20|||||||||1
1740163410000|2025-02-21 18:43:30|||||||||1
1740163420000|2025-02-21 18:43:40|19268.6|19256.6|19269.9|19257.9|19269.9|19257.9|19268.6|19256.6|9
1740163430000|2025-02-21 18:43:50|19269.4|19257.4|19268.9|19256.9|19269.4|19257.4|19268.1|19256.1|2
1740163440000|2025-02-21 18:44:00|19268.1|19256.1|19268.1|19256.1|19268.1|19256.1|19268.1|19256.1|4
1740163450000|2025-02-21 18:44:10|19267.6|19255.6|19266.9|19254.9|19267.6|19255.6|19266.9|19254.9|4
1740163460000|2025-02-21 18:44:20|19265.9|19253.9|19265.4|19253.4|19265.9|19253.9|19265.4|19253.4|26
1740163470000|2025-02-21 18:44:30|19264.6|19252.6|19264.6|19252.6|19265.4|19253.4|19264.6|19252.6|4
1740163480000|2025-02-21 18:44:40|19265.9|19253.9|19263.4|19251.4|19265.9|19253.9|19263.4|19251.4|1
1740163490000|2025-02-21 18:44:50|19261.4|19249.4|19262.1|19250.1|19263.4|19251.4|19261.4|19249.4|17
1740163500000|2025-02-21 18:45:00|19261.4|19249.4|19260.9|19248.9|19261.4|19249.4|19258.9|19246.9|35
1740163510000|2025-02-21 18:45:10|19260.1|19248.1|19261.4|19249.4|19261.4|19249.4|19260.1|19248.1|6
1740163520000|2025-02-21 18:45:20|19260.9|19248.9|19260.4|19248.4|19260.9|19248.9|19259.6|19247.6|1
1740163530000|2025-02-21 18:45:30|19260.9|19248.9|19260.9|19248.9|19260.9|19248.9|19260.9|19248.9|0
1740163540000|2025-02-21 18:45:40|19261.4|19249.4|19261.4|19249.4|19261.4|19249.4|19261.4|19249.4|7
1740163550000|2025-02-21 18:45:50|19261.9|19249.9|19259.4|19247.4|19261.9|19249.9|19259.4|19247.4|4
1740163560000|2025-02-21 18:46:00|19258.9|19246.9|19259.9|19247.9|19259.9|19247.9|19258.9|19246.9|4
1740163570000|2025-02-21 18:46:10|19261.9|19249.9|19263.9|19251.9|19263.9|19251.9|19261.4|19249.4|16
1740163580000|2025-02-21 18:46:20|19263.1|19251.1|19263.1|19251.1|19263.1|19251.1|19263.1|19251.1|1
1740163590000|2025-02-21 18:46:30|||||||||1
1740163600000|2025-02-21 18:46:40|19262.4|19250.4|19262.4|19250.4|19262.4|19250.4|19262.4|19250.4|13
1740163610000|2025-02-21 18:46:50|19261.9|19249.9|19264.4|19252.4|19264.4|19252.4|19261.9|19249.9|12
1740163620000|2025-02-21 18:47:00|19264.9|19252.9|19264.9|19252.9|19265.3|19253.3|19264.9|19252.9|39
1740163630000|2025-02-21 18:47:10|19264.1|19252.1|19264.1|19252.1|19265.3|19253.3|19264.1|19252.1|27
1740163640000|2025-02-21 18:47:20|19263.3|19251.3|19262.8|19250.8|19263.3|19251.3|19262.8|19250.8|3
1740163650000|2025-02-21 18:47:30|19262.3|19250.3|19262.8|19250.8|19262.8|19250.8|19260.8|19248.8|10
1740163660000|2025-02-21 18:47:40|19262.3|19250.3|19261.6|19249.6|19262.8|19250.8|19261.6|19249.6|7
1740163670000|2025-02-21 18:47:50|19260.8|19248.8|19260.8|19248.8|19260.8|19248.8|19260.8|19248.8|30
1740163680000|2025-02-21 18:48:00|19260.1|19248.1|19260.8|19248.8|19261.3|19249.3|19259.3|19247.3|19
1740163690000|2025-02-21 18:48:10|19258.3|19246.3|19258.3|19246.3|19260.3|19248.3|19258.3|19246.3|12
1740163700000|2025-02-21 18:48:20|19258.8|19246.8|19259.6|19247.6|19260.8|19248.8|19258.8|19246.8|17
1740163710000|2025-02-21 18:48:30|19258.8|19246.8|19260.8|19248.8|19260.8|19248.8|19258.3|19246.3|3
1740163720000|2025-02-21 18:48:40|19260.1|19248.1|19260.8|19248.8|19260.8|19248.8|19258.8|19246.8|13
1740163730000|2025-02-21 18:48:50|19261.3|19249.3|19261.8|19249.8|19261.8|19249.8|19261.3|19249.3|0
1740163750000|2025-02-21 18:49:10|19260.8|19248.8|19263.8|19251.8|19263.8|19251.8|19260.8|19248.8|23
1740163760000|2025-02-21 18:49:20|19263|19251|19263.8|19251.8|19263.8|19251.8|19261.8|19249.8|18
1740163770000|2025-02-21 18:49:30|19264.3|19252.3|19264.3|19252.3|19264.3|19252.3|19264.3|19252.3|14
1740163790000|2025-02-21 18:49:50|19264.8|19252.8|19264.8|19252.8|19265.3|19253.3|19264.8|19252.8|44
1740163800000|2025-02-21 18:50:00|19262.3|19250.3|19264.3|19252.3|19264.3|19252.3|19262.3|19250.3|29
1740163810000|2025-02-21 18:50:10|19262.3|19250.3|19262.3|19250.3|19263.5|19251.5|19262.3|19250.3|85
1740163820000|2025-02-21 18:50:20|19261.8|19249.8|19262.3|19250.3|19262.3|19250.3|19261.8|19249.8|6
1740163830000|2025-02-21 18:50:30|19262.8|19250.8|19259|19247|19262.8|19250.8|19259|19247|124
1740163840000|2025-02-21 18:50:40|19260.3|19248.3|19257.8|19245.8|19260.3|19248.3|19257.8|19245.8|13
1740163850000|2025-02-21 18:50:50|||||||||7
1740163860000|2025-02-21 18:51:00|||||||||5
1740163870000|2025-02-21 18:51:10|||||||||10
1740163880000|2025-02-21 18:51:20|19256.5|19244.5|19257.3|19245.3|19257.3|19245.3|19256.5|19244.5|26
1740163890000|2025-02-21 18:51:30|19257.8|19245.8|19257.3|19245.3|19257.8|19245.8|19257.3|19245.3|10
1740163900000|2025-02-21 18:51:40|19257.8|19245.8|19257.8|19245.8|19257.8|19245.8|19257.8|19245.8|7
1740163920000|2025-02-21 18:52:00|19257|19245|19257|19245|19257.8|19245.8|19256.2|19244.2|20
1740163930000|2025-02-21 18:52:10|19256.5|19244.5|19256.5|19244.5|19256.5|19244.5|19256.5|19244.5|5
1740163940000|2025-02-21 18:52:20|19257|19245|19258.5|19246.5|19260.3|19248.3|19257|19245|37
1740163950000|2025-02-21 18:52:30|19257.3|19245.3|19258.5|19246.5|19259.3|19247.3|19257.3|19245.3|3
1740163960000|2025-02-21 18:52:40|19259.3|19247.3|19259.3|19247.3|19259.3|19247.3|19259.3|19247.3|5
1740163970000|2025-02-21 18:52:50|19259.8|19247.8|19258.5|19246.5|19259.8|19247.8|19258.5|19246.5|7
1740163980000|2025-02-21 18:53:00|19259.3|19247.3|19259.3|19247.3|19259.3|19247.3|19258.5|19246.5|0
1740163990000|2025-02-21 18:53:10|19259.8|19247.8|19258.5|19246.5|19259.8|19247.8|19257.8|19245.8|10
1740164000000|2025-02-21 18:53:20|19257.8|19245.8|19261.8|19249.8|19261.8|19249.8|19257.8|19245.8|26
1740164010000|2025-02-21 18:53:30|19260.3|19248.3|19260.3|19248.3|19260.3|19248.3|19260.3|19248.3|6
1740164020000|2025-02-21 18:53:40|||||||||4
1740164030000|2025-02-21 18:53:50|19260.2|19248.2|19262.3|19250.3|19262.3|19250.3|19260.2|19248.2|12
1740164040000|2025-02-21 18:54:00|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|2
1740164050000|2025-02-21 18:54:10|||||||||17
1740164060000|2025-02-21 18:54:20|||||||||9
1740164070000|2025-02-21 18:54:30|||||||||1
1740164080000|2025-02-21 18:54:40|19264.3|19252.3|19264.3|19252.3|19264.3|19252.3|19264.3|19252.3|24
1740164090000|2025-02-21 18:54:50|||||||||19
1740164100000|2025-02-21 18:55:00|||||||||9
1740164110000|2025-02-21 18:55:10|19266.8|19254.8|19262.7|19250.7|19266.8|19254.8|19262.7|19250.7|33
1740164120000|2025-02-21 18:55:20|19261.8|19249.8|19261|19249|19261.8|19249.8|19260.5|19248.5|19
1740164130000|2025-02-21 18:55:30|19260.5|19248.5|19261.8|19249.8|19261.8|19249.8|19260.5|19248.5|7
1740164140000|2025-02-21 18:55:40|19261.3|19249.3|19261.3|19249.3|19261.3|19249.3|19261.3|19249.3|5
1740164150000|2025-02-21 18:55:50|||||||||7
1740164160000|2025-02-21 18:56:00|19260.5|19248.5|19261.3|19249.3|19261.3|19249.3|19259.8|19247.8|16
1740164170000|2025-02-21 18:56:10|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|10
1740164180000|2025-02-21 18:56:20|19259.8|19247.8|19259.3|19247.3|19259.8|19247.8|19259.3|19247.3|20
1740164190000|2025-02-21 18:56:30|19259.8|19247.8|19260.2|19248.2|19260.2|19248.2|19259.8|19247.8|28
1740164200000|2025-02-21 18:56:40|||||||||1
1740164210000|2025-02-21 18:56:50|||||||||22
1740164220000|2025-02-21 18:57:00|||||||||14
1740164230000|2025-02-21 18:57:10|||||||||29
1740164240000|2025-02-21 18:57:20|||||||||5
1740164250000|2025-02-21 18:57:30|||||||||10
1740164260000|2025-02-21 18:57:40|19257.7|19245.7|19257.7|19245.7|19257.7|19245.7|19257.7|19245.7|25
1740164270000|2025-02-21 18:57:50|||||||||33
1740164280000|2025-02-21 18:58:00|19260.7|19248.7|19260.2|19248.2|19262.7|19250.7|19259.7|19247.7|35
1740164290000|2025-02-21 18:58:10|19259.7|19247.7|19260.2|19248.2|19260.2|19248.2|19259.7|19247.7|11
1740164300000|2025-02-21 18:58:20|19259.7|19247.7|19258.8|19246.8|19261.3|19249.3|19258.8|19246.8|47
1740164310000|2025-02-21 18:58:30|19259.3|19247.3|19259.3|19247.3|19259.3|19247.3|19259.3|19247.3|15
1740164320000|2025-02-21 18:58:40|||||||||15
1740164330000|2025-02-21 18:58:50|19258.8|19246.8|19260|19248|19260|19248|19258.8|19246.8|14
1740164340000|2025-02-21 18:59:00|19260.8|19248.8|19263.3|19251.3|19263.8|19251.8|19260.8|19248.8|26
1740164350000|2025-02-21 18:59:10|19264.8|19252.8|19268.3|19256.3|19268.3|19256.3|19264.8|19252.8|69
1740164360000|2025-02-21 18:59:20|19266.8|19254.8|19265.8|19253.8|19268.3|19256.3|19265.8|19253.8|88
1740164370000|2025-02-21 18:59:30|19266.3|19254.3|19262.8|19250.8|19268.3|19256.3|19262.8|19250.8|97
1740164380000|2025-02-21 18:59:40|19263.3|19251.3|19255.8|19243.8|19263.3|19251.3|19255.8|19243.8|82
1740164390000|2025-02-21 18:59:50|19257.8|19245.8|19258.3|19246.3|19258.3|19246.3|19257.8|19245.8|151
1740164400000|2025-02-21 19:00:00|19259|19247|19256.3|19244.3|19259|19247|19255.8|19243.8|48
1740164410000|2025-02-21 19:00:10|19255.8|19243.8|19257.8|19245.8|19257.8|19245.8|19255.8|19243.8|24
1740164420000|2025-02-21 19:00:20|19258.3|19246.3|19255.8|19243.8|19258.3|19246.3|19255.8|19243.8|21
1740164430000|2025-02-21 19:00:30|||||||||3
1740164440000|2025-02-21 19:00:40|||||||||13
1740164450000|2025-02-21 19:00:50|19254.8|19242.8|19253.3|19241.3|19254.8|19242.8|19252.8|19240.8|16
1740164460000|2025-02-21 19:01:00|19252.8|19240.8|19250.8|19238.8|19252.8|19240.8|19250.8|19238.8|4
1740164470000|2025-02-21 19:01:10|19250.3|19238.3|19252.8|19240.8|19253.3|19241.3|19250.3|19238.3|13
1740164480000|2025-02-21 19:01:20|19253.3|19241.3|19253.3|19241.3|19253.3|19241.3|19253.3|19241.3|6
1740164490000|2025-02-21 19:01:30|19254|19242|19252|19240|19254|19242|19251.3|19239.3|31
1740164500000|2025-02-21 19:01:40|19251.3|19239.3|19251.3|19239.3|19252|19240|19251.3|19239.3|4
1740164510000|2025-02-21 19:01:50|19251.7|19239.7|19250.8|19238.8|19252.5|19240.5|19250.8|19238.8|0
1740164550000|2025-02-21 19:02:30|19251.3|19239.3|19251.3|19239.3|19251.3|19239.3|19251.3|19239.3|4
1740164560000|2025-02-21 19:02:40|19250.8|19238.8|19250.8|19238.8|19250.8|19238.8|19250.8|19238.8|2
1740164570000|2025-02-21 19:02:50|19248.3|19236.3|19249.5|19237.5|19249.5|19237.5|19248.3|19236.3|43
1740164580000|2025-02-21 19:03:00|19248.3|19236.3|19248.3|19236.3|19248.3|19236.3|19248.3|19236.3|1
1740164590000|2025-02-21 19:03:10|19247.5|19235.5|19248|19236|19249.2|19237.2|19247.5|19235.5|37
1740164600000|2025-02-21 19:03:20|19246.7|19234.7|19246.7|19234.7|19248|19236|19246.7|19234.7|8
1740164610000|2025-02-21 19:03:30|||||||||2
1740164620000|2025-02-21 19:03:40|19247.2|19235.2|19247.2|19235.2|19247.2|19235.2|19247.2|19235.2|8
1740164630000|2025-02-21 19:03:50|19248|19236|19246.7|19234.7|19249.7|19237.7|19246.7|19234.7|8
1740164640000|2025-02-21 19:04:00|19245.5|19233.5|19244.2|19232.2|19245.5|19233.5|19244.2|19232.2|17
1740164650000|2025-02-21 19:04:10|19245|19233|19243|19231|19246.2|19234.2|19243|19231|26
1740164660000|2025-02-21 19:04:20|19243.7|19231.7|19243|19231|19244.2|19232.2|19243|19231|4
1740164670000|2025-02-21 19:04:30|19244.2|19232.2|19245.5|19233.5|19246|19234|19243|19231|29
1740164680000|2025-02-21 19:04:40|19246.7|19234.7|19249.2|19237.2|19249.2|19237.2|19246.5|19234.5|6
1740164690000|2025-02-21 19:04:50|19248|19236|19252.5|19240.5|19253.3|19241.3|19248|19236|59
1740164700000|2025-02-21 19:05:00|19252|19240|19252|19240|19252|19240|19252|19240|0
1740407400000|2025-02-24 14:30:00|19288.9|19276.9|19274.1|19262.1|19290.6|19278.6|19270.2|19258.2|168
1740407410000|2025-02-24 14:30:10|19275.4|19263.4|19269.2|19257.2|19285.6|19273.6|19269.2|19257.2|50
1740407420000|2025-02-24 14:30:20|19270.6|19258.6|19268.7|19256.7|19278.8|19266.8|19268.7|19256.7|24
1740407430000|2025-02-24 14:30:30|19268.1|19256.1|19281.9|19269.9|19281.9|19269.9|19268.1|19256.1|28
1740407440000|2025-02-24 14:30:40|19281.7|19269.7|19283.3|19271.3|19286.7|19274.7|19281.7|19269.7|32
1740407450000|2025-02-24 14:30:50|19284.4|19272.4|19267|19255|19287|19275|19267|19255|51
1740407460000|2025-02-24 14:31:00|19270.5|19258.5|19270.9|19258.9|19272.7|19260.7|19260.2|19248.2|24
1740407470000|2025-02-24 14:31:10|19273.4|19261.4|19276.8|19264.8|19277.3|19265.3|19273.4|19261.4|18
1740407480000|2025-02-24 14:31:20|19276.2|19264.2|19265.9|19253.9|19279.1|19267.1|19265.9|19253.9|34
1740407490000|2025-02-24 14:31:30|19267.2|19255.2|19265.2|19253.2|19267.2|19255.2|19264|19252|18
1740407500000|2025-02-24 14:31:40|19263.4|19251.4|19262|19250|19264|19252|19262|19250|26
1740407510000|2025-02-24 14:31:50|19264.1|19252.1|19258.3|19246.3|19265.8|19253.8|19258.3|19246.3|46
1740407520000|2025-02-24 14:32:00|19257|19245|19258.1|19246.1|19262|19250|19257|19245|18
1740407530000|2025-02-24 14:32:10|19258.7|19246.7|19262.6|19250.6|19265.1|19253.1|19258.7|19246.7|11
1740407540000|2025-02-24 14:32:20|19263.1|19251.1|19271.7|19259.7|19276.2|19264.2|19262|19250|9
1740407550000|2025-02-24 14:32:30|19273.7|19261.7|19271.3|19259.3|19273.7|19261.7|19271.3|19259.3|32
1740407560000|2025-02-24 14:32:40|19272.6|19260.6|19265.1|19253.1|19272.6|19260.6|19263.8|19251.8|6
1740407570000|2025-02-24 14:32:50|19263.1|19251.1|19266|19254|19266.1|19254.1|19259.2|19247.2|42
1740407580000|2025-02-24 14:33:00|19267.4|19255.4|19263.1|19251.1|19267.4|19255.4|19263.1|19251.1|12
1740407590000|2025-02-24 14:33:10|19262.6|19250.6|19263.1|19251.1|19263.6|19251.6|19260.6|19248.6|18
1740407600000|2025-02-24 14:33:20|19263.6|19251.6|19268.1|19256.1|19268.1|19256.1|19263.6|19251.6|8
1740407610000|2025-02-24 14:33:30|19269.4|19257.4|19268.1|19256.1|19269.4|19257.4|19267.4|19255.4|6
1740407620000|2025-02-24 14:33:40|19268.8|19256.8|19271.7|19259.7|19271.7|19259.7|19268.8|19256.8|11
1740407630000|2025-02-24 14:33:50|19272.4|19260.4|19276.1|19264.1|19276.8|19264.8|19272.4|19260.4|23
1740407640000|2025-02-24 14:34:00|19276.7|19264.7|19275.4|19263.4|19279.2|19267.2|19275.4|19263.4|16
1740407650000|2025-02-24 14:34:10|19276|19264|19273.5|19261.5|19276|19264|19273.5|19261.5|27
1740407660000|2025-02-24 14:34:20|19272.2|19260.2|19268.1|19256.1|19275.4|19263.4|19267.4|19255.4|35
1740407670000|2025-02-24 14:34:30|19269.9|19257.9|19282|19270|19282|19270|19269.9|19257.9|23
1740407680000|2025-02-24 14:34:40|19281.3|19269.3|19279.5|19267.5|19283.3|19271.3|19279.5|19267.5|57
1740407690000|2025-02-24 14:34:50|19278.8|19266.8|19282|19270|19282.7|19270.7|19278.8|19266.8|10
1740407700000|2025-02-24 14:35:00|19281.3|19269.3|19293.3|19281.3|19293.3|19281.3|19280.8|19268.8|15
1740407710000|2025-02-24 14:35:10|19293.8|19281.8|19316.1|19304.1|19316.1|19304.1|19293.8|19281.8|125
1740407720000|2025-02-24 14:35:20|19315.5|19303.5|19309.3|19297.3|19315.5|19303.5|19307.3|19295.3|15
1740407730000|2025-02-24 14:35:30|19308.7|19296.7|19305.5|19293.5|19309.8|19297.8|19304.3|19292.3|12
1740407740000|2025-02-24 14:35:40|19305|19293|19310.5|19298.5|19311.1|19299.1|19305|19293|45
1740407750000|2025-02-24 14:35:50|19309.3|19297.3|19307.3|19295.3|19309.8|19297.8|19306.6|19294.6|27
1740407760000|2025-02-24 14:36:00|19308|19296|19306.8|19294.8|19308|19296|19305.5|19293.5|19
1740407770000|2025-02-24 14:36:10|19307.3|19295.3|19305.5|19293.5|19308|19296|19305.5|19293.5|11
1740407780000|2025-02-24 14:36:20|19304.8|19292.8|19307.3|19295.3|19308|19296|19303.4|19291.4|13
1740407790000|2025-02-24 14:36:30|19308|19296|19303.6|19291.6|19308|19296|19303.6|19291.6|9
1740407800000|2025-02-24 14:36:40|19303|19291|19302.3|19290.3|19303|19291|19300.5|19288.5|7
1740407810000|2025-02-24 14:36:50|19303|19291|19303|19291|19303|19291|19302.3|19290.3|1
1740407820000|2025-02-24 14:37:00|19301.9|19289.9|19303.4|19291.4|19303.4|19291.4|19299.1|19287.1|13
1740407830000|2025-02-24 14:37:10|19304.1|19292.1|19302.3|19290.3|19304.8|19292.8|19299.8|19287.8|6
1740407840000|2025-02-24 14:37:20|19303.4|19291.4|19312.3|19300.3|19314.8|19302.8|19303.4|19291.4|63
1740407850000|2025-02-24 14:37:30|19311.6|19299.6|19314.1|19302.1|19316.1|19304.1|19311.6|19299.6|13
1740407860000|2025-02-24 14:37:40|19313.6|19301.6|19310.4|19298.4|19313.6|19301.6|19310.4|19298.4|12
1740407870000|2025-02-24 14:37:50|19309.8|19297.8|19309.8|19297.8|19310.5|19298.5|19309.1|19297.1|1
1740407880000|2025-02-24 14:38:00|19309.7|19297.7|19314.1|19302.1|19316.1|19304.1|19309.7|19297.7|9
1740407890000|2025-02-24 14:38:10|19314.8|19302.8|19314.1|19302.1|19314.8|19302.8|19313.6|19301.6|1
1740407900000|2025-02-24 14:38:20|19314.8|19302.8|19314.1|19302.1|19315.4|19303.4|19311.6|19299.6|10
1740407910000|2025-02-24 14:38:30|19314.6|19302.6|19314.1|19302.1|19314.6|19302.6|19314.1|19302.1|5
1740407920000|2025-02-24 14:38:40|19312.7|19300.7|19310.9|19298.9|19314.6|19302.6|19310.9|19298.9|9
1740407930000|2025-02-24 14:38:50|19309.8|19297.8|19309.8|19297.8|19312.3|19300.3|19309.1|19297.1|4
1740407940000|2025-02-24 14:39:00|19309.1|19297.1|19312.1|19300.1|19312.7|19300.7|19309.1|19297.1|2
1740407950000|2025-02-24 14:39:10|19312.7|19300.7|19315.5|19303.5|19315.5|19303.5|19312.7|19300.7|14
1740407960000|2025-02-24 14:39:20|19324.6|19312.6|19328.7|19316.7|19328.7|19316.7|19323|19311|32
1740407970000|2025-02-24 14:39:30|19328|19316|19326.1|19314.1|19329.8|19317.8|19326.1|19314.1|13
1740407980000|2025-02-24 14:39:40|19326.6|19314.6|19326.6|19314.6|19328|19316|19326.6|19314.6|33
1740407990000|2025-02-24 14:39:50|19327.3|19315.3|19329.1|19317.1|19329.6|19317.6|19326.6|19314.6|2
1740408000000|2025-02-24 14:40:00|19326.6|19314.6|19330.2|19318.2|19330.2|19318.2|19325.9|19313.9|15
1740408010000|2025-02-24 14:40:10|19328.5|19316.5|19335.3|19323.3|19335.3|19323.3|19326.4|19314.4|34
1740408020000|2025-02-24 14:40:20|19334.3|19322.3|19334.3|19322.3|19334.8|19322.8|19331.8|19319.8|5
1740408030000|2025-02-24 14:40:30|19333.7|19321.7|19335.5|19323.5|19335.5|19323.5|19333|19321|9
1740408040000|2025-02-24 14:40:40|19334.8|19322.8|19334.8|19322.8|19335.5|19323.5|19333.5|19321.5|5
1740408050000|2025-02-24 14:40:50|19338|19326|19340.5|19328.5|19341|19329|19338|19326|49
1740408060000|2025-02-24 14:41:00|19340|19328|19339.4|19327.4|19340|19328|19335.5|19323.5|27
1740408070000|2025-02-24 14:41:10|19338.3|19326.3|19339.4|19327.4|19340|19328|19338.3|19326.3|4
1740408080000|2025-02-24 14:41:20|19340|19328|19337.8|19325.8|19343.5|19331.5|19337.8|19325.8|45
1740408090000|2025-02-24 14:41:30|19339.6|19327.6|19344.7|19332.7|19344.7|19332.7|19339.6|19327.6|26
1740408100000|2025-02-24 14:41:40|19345.3|19333.3|19337.8|19325.8|19345.3|19333.3|19336.5|19324.5|39
1740408110000|2025-02-24 14:41:50|19336|19324|19334|19322|19336.5|19324.5|19333.3|19321.3|21
1740408120000|2025-02-24 14:42:00|19334.6|19322.6|19333.3|19321.3|19337.8|19325.8|19332.8|19320.8|12
1740408130000|2025-02-24 14:42:10|19332.8|19320.8|19331.5|19319.5|19332.8|19320.8|19331.5|19319.5|4
1740408140000|2025-02-24 14:42:20|19330.8|19318.8|19330.8|19318.8|19330.8|19318.8|19330.3|19318.3|10
1740408150000|2025-02-24 14:42:30|19330.1|19318.1|19330.8|19318.8|19332.1|19320.1|19330.1|19318.1|5
1740408160000|2025-02-24 14:42:40|19330.7|19318.7|19331.9|19319.9|19331.9|19319.9|19330.7|19318.7|38
1740408170000|2025-02-24 14:42:50|19332.4|19320.4|19331.9|19319.9|19333.2|19321.2|19331.9|19319.9|2
1740408180000|2025-02-24 14:43:00|19333.9|19321.9|19332.6|19320.6|19333.9|19321.9|19330.1|19318.1|6
1740408190000|2025-02-24 14:43:10|19331.9|19319.9|19329.4|19317.4|19331.9|19319.9|19329.4|19317.4|8
1740408200000|2025-02-24 14:43:20|19331.9|19319.9|19332.6|19320.6|19333.1|19321.1|19331.4|19319.4|3
1740408210000|2025-02-24 14:43:30|19331.9|19319.9|19333.9|19321.9|19333.9|19321.9|19331.9|19319.9|16
1740408220000|2025-02-24 14:43:40|19334.4|19322.4|19333.9|19321.9|19334.4|19322.4|19333.9|19321.9|8
1740408230000|2025-02-24 14:43:50|19335.1|19323.1|19336.4|19324.4|19336.4|19324.4|19333.9|19321.9|4
1740408240000|2025-02-24 14:44:00|19334.9|19322.9|19331.9|19319.9|19336.4|19324.4|19331.9|19319.9|22
1740408250000|2025-02-24 14:44:10|19333.7|19321.7|19332.4|19320.4|19334.4|19322.4|19332.4|19320.4|9
1740408270000|2025-02-24 14:44:30|||||||||2
1740408290000|2025-02-24 14:44:50|19331.9|19319.9|19328.7|19316.7|19331.9|19319.9|19328|19316|21
1740408300000|2025-02-24 14:45:00|19328|19316|19329.9|19317.9|19329.9|19317.9|19328|19316|6
1740408310000|2025-02-24 14:45:10|||||||||4
1740408320000|2025-02-24 14:45:20|19329.4|19317.4|19324.9|19312.9|19329.4|19317.4|19323.7|19311.7|12
1740408330000|2025-02-24 14:45:30|19324.4|19312.4|19324.4|19312.4|19324.9|19312.9|19323.7|19311.7|12
1740408340000|2025-02-24 14:45:40|19323.8|19311.8|19321.9|19309.9|19324.4|19312.4|19321.9|19309.9|5
1740408350000|2025-02-24 14:45:50|19322.4|19310.4|19329.9|19317.9|19329.9|19317.9|19322.4|19310.4|7
1740408360000|2025-02-24 14:46:00|19327.4|19315.4|19325.5|19313.5|19327.4|19315.4|19325.5|19313.5|8
1740408370000|2025-02-24 14:46:10|19326|19314|19324.1|19312.1|19326.6|19314.6|19323.5|19311.5|15
1740408380000|2025-02-24 14:46:20|19323.5|19311.5|19319.6|19307.6|19323.5|19311.5|19319.1|19307.1|11
1740408390000|2025-02-24 14:46:30|19319.1|19307.1|19312.1|19300.1|19319.1|19307.1|19312.1|19300.1|18
1740408400000|2025-02-24 14:46:40|19311.6|19299.6|19311|19299|19311.6|19299.6|19311|19299|8
1740408410000|2025-02-24 14:46:50|19312.1|19300.1|19314.6|19302.6|19315.9|19303.9|19312.1|19300.1|18
1740408420000|2025-02-24 14:47:00|19315.2|19303.2|19318.9|19306.9|19318.9|19306.9|19315.2|19303.2|12
1740408430000|2025-02-24 14:47:10|19319.6|19307.6|19320.2|19308.2|19322.7|19310.7|19319.6|19307.6|7
1740408440000|2025-02-24 14:47:20|19319.6|19307.6|19319.6|19307.6|19322.7|19310.7|19319.6|19307.6|11
1740408450000|2025-02-24 14:47:30|19320.2|19308.2|19310.7|19298.7|19320.2|19308.2|19310|19298|15
1740408460000|2025-02-24 14:47:40|19311.2|19299.2|19311.2|19299.2|19311.2|19299.2|19309.5|19297.5|1
1740408470000|2025-02-24 14:47:50|19313.2|19301.2|19311.9|19299.9|19313.2|19301.2|19311.9|19299.9|3
1740408480000|2025-02-24 14:48:00|19312.5|19300.5|19311.9|19299.9|19313.2|19301.2|19311.9|19299.9|3
1740408490000|2025-02-24 14:48:10|19312.5|19300.5|19308.7|19296.7|19312.5|19300.5|19308.2|19296.2|60
1740408500000|2025-02-24 14:48:20|||||||||1
1740408510000|2025-02-24 14:48:30|19309.3|19297.3|19310.7|19298.7|19310.7|19298.7|19308.7|19296.7|2
1740408520000|2025-02-24 14:48:40|19310.2|19298.2|19312.1|19300.1|19312.1|19300.1|19309.6|19297.6|9
1740408530000|2025-02-24 14:48:50|||||||||3
1740408550000|2025-02-24 14:49:10|19314.1|19302.1|19314.8|19302.8|19314.8|19302.8|19314.1|19302.1|27
1740408560000|2025-02-24 14:49:20|19310.9|19298.9|19312.6|19300.6|19312.6|19300.6|19310.9|19298.9|31
1740408570000|2025-02-24 14:49:30|19311.6|19299.6|19310.1|19298.1|19311.6|19299.6|19310.1|19298.1|2
1740408580000|2025-02-24 14:49:40|19311.2|19299.2|19311.2|19299.2|19311.2|19299.2|19311.2|19299.2|17
1740408590000|2025-02-24 14:49:50|19309.8|19297.8|19311.2|19299.2|19311.2|19299.2|19308.7|19296.7|15
1740408600000|2025-02-24 14:50:00|19316.8|19304.8|19316.2|19304.2|19316.8|19304.8|19316.2|19304.2|6
1740408610000|2025-02-24 14:50:10|19316.8|19304.8|19316.8|19304.8|19318.2|19306.2|19316.2|19304.2|2
1740408620000|2025-02-24 14:50:20|19319.3|19307.3|19316.2|19304.2|19319.3|19307.3|19316.2|19304.2|2
1740408630000|2025-02-24 14:50:30|19316.8|19304.8|19319.3|19307.3|19319.3|19307.3|19316.8|19304.8|1
1740408640000|2025-02-24 14:50:40|19318.7|19306.7|19315|19303|19318.7|19306.7|19314.4|19302.4|4
1740408650000|2025-02-24 14:50:50|19313.7|19301.7|19311.2|19299.2|19313.7|19301.7|19309.8|19297.8|6
1740408660000|2025-02-24 14:51:00|19312.3|19300.3|19309.4|19297.4|19313.7|19301.7|19308.7|19296.7|6
1740408670000|2025-02-24 14:51:10|19311.2|19299.2|19310|19298|19311.9|19299.9|19310|19298|10
1740408680000|2025-02-24 14:51:20|19308.7|19296.7|19307.3|19295.3|19308.7|19296.7|19307.3|19295.3|5
1740408690000|2025-02-24 14:51:30|19306.8|19294.8|19307.3|19295.3|19307.3|19295.3|19306.8|19294.8|4
1740408700000|2025-02-24 14:51:40|19306.8|19294.8|19307.3|19295.3|19309.3|19297.3|19306.8|19294.8|16
1740408720000|2025-02-24 14:52:00|19307.9|19295.9|19305.9|19293.9|19307.9|19295.9|19305.9|19293.9|9
1740408730000|2025-02-24 14:52:10|19301.6|19289.6|19302.9|19290.9|19304.1|19292.1|19300.9|19288.9|10
1740408740000|2025-02-24 14:52:20|19303.4|19291.4|19305.4|19293.4|19305.4|19293.4|19303.4|19291.4|3
1740408750000|2025-02-24 14:52:30|19304.8|19292.8|19303.4|19291.4|19304.8|19292.8|19303.4|19291.4|2
1740408760000|2025-02-24 14:52:40|19304.8|19292.8|19303.4|19291.4|19304.8|19292.8|19303.4|19291.4|6
1740408770000|2025-02-24 14:52:50|19300.9|19288.9|19301.5|19289.5|19301.5|19289.5|19300.9|19288.9|11
1740408780000|2025-02-24 14:53:00|19302|19290|19302|19290|19302.5|19290.5|19301.5|19289.5|16
1740408790000|2025-02-24 14:53:10|19302.5|19290.5|19304|19292|19304.5|19292.5|19302|19290|29
1740408800000|2025-02-24 14:53:20|19304.5|19292.5|19304.5|19292.5|19305|19293|19304.5|19292.5|4
1740408810000|2025-02-24 14:53:30|19307|19295|19312|19300|19312|19300|19307|19295|14
1740408820000|2025-02-24 14:53:40|19310.6|19298.6|19309.3|19297.3|19310.6|19298.6|19308.6|19296.6|8
1740408830000|2025-02-24 14:53:50|19310.6|19298.6|19305.6|19293.6|19310.6|19298.6|19305.6|19293.6|5
1740408840000|2025-02-24 14:54:00|19306.3|19294.3|19308.1|19296.1|19308.1|19296.1|19306.3|19294.3|2
1740408850000|2025-02-24 14:54:10|||||||||1
1740408860000|2025-02-24 14:54:20|19307|19295|19308.1|19296.1|19308.1|19296.1|19305|19293|4
1740408870000|2025-02-24 14:54:30|19307.5|19295.5|19305.6|19293.6|19308.1|19296.1|19305.6|19293.6|3
1740408880000|2025-02-24 14:54:40|19306.3|19294.3|19305.6|19293.6|19306.3|19294.3|19305.6|19293.6|0
1740408890000|2025-02-24 14:54:50|19305|19293|19305|19293|19305|19293|19305|19293|0
1740408900000|2025-02-24 14:55:00|19303.1|19291.1|19303.1|19291.1|19303.1|19291.1|19303.1|19291.1|15
1740408910000|2025-02-24 14:55:10|||||||||3
1740408920000|2025-02-24 14:55:20|19302.5|19290.5|19296.3|19284.3|19302.5|19290.5|19292.4|19280.4|83
1740408930000|2025-02-24 14:55:30|19295.6|19283.6|19299.5|19287.5|19299.5|19287.5|19290.6|19278.6|23
1740408940000|2025-02-24 14:55:40|19300|19288|19306.6|19294.6|19311.6|19299.6|19300|19288|22
1740408950000|2025-02-24 14:55:50|19306.4|19294.4|19303.4|19291.4|19306.4|19294.4|19303.4|19291.4|5
1740408960000|2025-02-24 14:56:00|19303.9|19291.9|19303.9|19291.9|19304.5|19292.5|19303.9|19291.9|13
1740408970000|2025-02-24 14:56:10|19305.3|19293.3|19305.9|19293.9|19305.9|19293.9|19305.3|19293.3|5
1740408980000|2025-02-24 14:56:20|19305.3|19293.3|19305.9|19293.9|19305.9|19293.9|19305.3|19293.3|2
1740408990000|2025-02-24 14:56:30|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|1
1740409000000|2025-02-24 14:56:40|19300.3|19288.3|19292|19280|19300.3|19288.3|19292|19280|15
1740409010000|2025-02-24 14:56:50|19291.3|19279.3|19292|19280|19292.7|19280.7|19291.3|19279.3|2
1740409020000|2025-02-24 14:57:00|19291.3|19279.3|19289.5|19277.5|19291.3|19279.3|19289.5|19277.5|5
1740409030000|2025-02-24 14:57:10|19290.7|19278.7|19290.2|19278.2|19290.7|19278.7|19290.2|19278.2|1
1740409040000|2025-02-24 14:57:20|19291.3|19279.3|19288.1|19276.1|19291.3|19279.3|19288.1|19276.1|3
1740409050000|2025-02-24 14:57:30|19288.8|19276.8|19290.6|19278.6|19290.6|19278.6|19288.8|19276.8|0
1740409060000|2025-02-24 14:57:40|19291.1|19279.1|19291.1|19279.1|19291.1|19279.1|19291.1|19279.1|4
1740409070000|2025-02-24 14:57:50|||||||||15
1740409080000|2025-02-24 14:58:00|19288.1|19276.1|19288.6|19276.6|19288.6|19276.6|19288.1|19276.1|2
1740409090000|2025-02-24 14:58:10|19289.7|19277.7|19281.3|19269.3|19291.1|19279.1|19281.3|19269.3|21
1740409100000|2025-02-24 14:58:20|19280.6|19268.6|19278.1|19266.1|19280.6|19268.6|19276.8|19264.8|16
1740409110000|2025-02-24 14:58:30|19280.6|19268.6|19276.8|19264.8|19280.6|19268.6|19276.8|19264.8|15
1740409120000|2025-02-24 14:58:40|19276.3|19264.3|19276.8|19264.8|19278.1|19266.1|19275.6|19263.6|2
1740409130000|2025-02-24 14:58:50|19276.1|19264.1|19276.1|19264.1|19276.8|19264.8|19276.1|19264.1|4
1740409140000|2025-02-24 14:59:00|19275.6|19263.6|19275.6|19263.6|19278.8|19266.8|19275|19263|10
1740409150000|2025-02-24 14:59:10|19275|19263|19275.7|19263.7|19275.7|19263.7|19273.9|19261.9|18
1740409160000|2025-02-24 14:59:20|19273.9|19261.9|19272.7|19260.7|19276.4|19264.4|19272.7|19260.7|24
1740409170000|2025-02-24 14:59:30|19270.9|19258.9|19267.8|19255.8|19270.9|19258.9|19267.8|19255.8|7
1740409180000|2025-02-24 14:59:40|19269.1|19257.1|19268.4|19256.4|19270.9|19258.9|19268.4|19256.4|4
1740409190000|2025-02-24 14:59:50|19269.1|19257.1|19269.1|19257.1|19270.9|19258.9|19269.1|19257.1|2
1740409200000|2025-02-24 15:00:00|19268.4|19256.4|19268.9|19256.9|19269.1|19257.1|19268.4|19256.4|4
1740409210000|2025-02-24 15:00:10|19263.4|19251.4|19263.4|19251.4|19263.4|19251.4|19262.8|19250.8|12
1740409220000|2025-02-24 15:00:20|19265.3|19253.3|19263.4|19251.4|19265.3|19253.3|19263.4|19251.4|30
1740409230000|2025-02-24 15:00:30|19263.9|19251.9|19268.9|19256.9|19269.5|19257.5|19263.9|19251.9|39
1740409240000|2025-02-24 15:00:40|19269.5|19257.5|19268.9|19256.9|19270.7|19258.7|19268.9|19256.9|19
1740409250000|2025-02-24 15:00:50|19267.8|19255.8|19262.7|19250.7|19267.8|19255.8|19262.7|19250.7|29
1740409260000|2025-02-24 15:01:00|19263.4|19251.4|19262|19250|19263.4|19251.4|19261.4|19249.4|7
1740409270000|2025-02-24 15:01:10|19265|19253|19265|19253|19266.3|19254.3|19264.5|19252.5|21
1740409280000|2025-02-24 15:01:20|19264.1|19252.1|19262.5|19250.5|19264.1|19252.1|19262.4|19250.4|12
1740409290000|2025-02-24 15:01:30|19263.1|19251.1|19262.5|19250.5|19263.1|19251.1|19262|19250|5
1740409300000|2025-02-24 15:01:40|19263.2|19251.2|19262|19250|19263.2|19251.2|19261.4|19249.4|24
1740409310000|2025-02-24 15:01:50|19261.4|19249.4|19261.4|19249.4|19261.4|19249.4|19261.4|19249.4|1
1740409320000|2025-02-24 15:02:00|19262|19250|19261.4|19249.4|19262.7|19250.7|19261.4|19249.4|2
1740409330000|2025-02-24 15:02:10|19262|19250|19262|19250|19262.7|19250.7|19261.4|19249.4|2
1740409340000|2025-02-24 15:02:20|19261.4|19249.4|19260.2|19248.2|19261.4|19249.4|19260.2|19248.2|7
1740409350000|2025-02-24 15:02:30|19259.5|19247.5|19260.2|19248.2|19260.2|19248.2|19258.9|19246.9|15
1740409370000|2025-02-24 15:02:50|19261.4|19249.4|19258.9|19246.9|19262|19250|19258.9|19246.9|1
1740409380000|2025-02-24 15:03:00|19259.5|19247.5|19261.3|19249.3|19261.3|19249.3|19258|19246|26
1740409390000|2025-02-24 15:03:10|19260.7|19248.7|19262|19250|19262|19250|19260|19248|1
1740409400000|2025-02-24 15:03:20|19260|19248|19253.8|19241.8|19260|19248|19252|19240|14
1740409410000|2025-02-24 15:03:30|19254.5|19242.5|19255|19243|19255|19243|19254.5|19242.5|0
1740409420000|2025-02-24 15:03:40|19254.5|19242.5|19254.3|19242.3|19256.3|19244.3|19253.9|19241.9|11
1740409430000|2025-02-24 15:03:50|19255|19243|19251.8|19239.8|19257.5|19245.5|19251.3|19239.3|46
1740409440000|2025-02-24 15:04:00|19252.3|19240.3|19250.5|19238.5|19253|19241|19246.2|19234.2|34
1740409450000|2025-02-24 15:04:10|19249.8|19237.8|19247.3|19235.3|19249.8|19237.8|19247.3|19235.3|14
1740409460000|2025-02-24 15:04:20|19248.6|19236.6|19246.1|19234.1|19248.6|19236.6|19246.1|19234.1|4
1740409470000|2025-02-24 15:04:30|19245.5|19233.5|19239.8|19227.8|19245.5|19233.5|19239.8|19227.8|40
1740409480000|2025-02-24 15:04:40|19239.1|19227.1|19238|19226|19241.1|19229.1|19238|19226|5
1740409490000|2025-02-24 15:04:50|19239.8|19227.8|19241.6|19229.6|19242.3|19230.3|19239.8|19227.8|11
1740409500000|2025-02-24 15:05:00|19240.9|19228.9|19239.8|19227.8|19244.1|19232.1|19239.1|19227.1|17
1740409510000|2025-02-24 15:05:10|19240.5|19228.5|19239.1|19227.1|19240.5|19228.5|19239.1|19227.1|4
1740409520000|2025-02-24 15:05:20|19239.8|19227.8|19241.6|19229.6|19241.6|19229.6|19239.1|19227.1|1
1740409530000|2025-02-24 15:05:30|19241.1|19229.1|19240.5|19228.5|19241.6|19229.6|19238.6|19226.6|17
1740409540000|2025-02-24 15:05:40|19239.8|19227.8|19241.1|19229.1|19241.1|19229.1|19238.6|19226.6|4
1740409550000|2025-02-24 15:05:50|19239.4|19227.4|19246.2|19234.2|19246.2|19234.2|19238|19226|19
1740409560000|2025-02-24 15:06:00|19245.5|19233.5|19243.2|19231.2|19247.6|19235.6|19243.2|19231.2|19
1740409570000|2025-02-24 15:06:10|19242.5|19230.5|19241.2|19229.2|19242.5|19230.5|19240|19228|5
1740409580000|2025-02-24 15:06:20|19245.5|19233.5|19244.3|19232.3|19245.5|19233.5|19243|19231|4
1740409590000|2025-02-24 15:06:30|19243|19231|19248|19236|19248|19236|19243|19231|6
1740409600000|2025-02-24 15:06:40|19248.6|19236.6|19248.2|19236.2|19255.9|19243.9|19248|19236|24
1740409610000|2025-02-24 15:06:50|19248.7|19236.7|19248.7|19236.7|19251.9|19239.9|19248|19236|9
1740409620000|2025-02-24 15:07:00|19248.2|19236.2|19248.2|19236.2|19250|19238|19248.2|19236.2|8
1740409630000|2025-02-24 15:07:10|19248.9|19236.9|19249.4|19237.4|19251.4|19239.4|19248.2|19236.2|24
1740409640000|2025-02-24 15:07:20|19240.8|19228.8|19234.8|19222.8|19240.8|19228.8|19234.8|19222.8|9
1740409650000|2025-02-24 15:07:30|19236.2|19224.2|19235.5|19223.5|19236.2|19224.2|19235.5|19223.5|15
1740409660000|2025-02-24 15:07:40|19236.2|19224.2|19239.2|19227.2|19239.2|19227.2|19236.2|19224.2|1
1740409670000|2025-02-24 15:07:50|19239.8|19227.8|19246.9|19234.9|19246.9|19234.9|19238.7|19226.7|11
1740409680000|2025-02-24 15:08:00|19245.5|19233.5|19245.1|19233.1|19246.9|19234.9|19244.5|19232.5|7
1740409690000|2025-02-24 15:08:10|19244.5|19232.5|19243.7|19231.7|19244.9|19232.9|19241.3|19229.3|14
1740409700000|2025-02-24 15:08:20|19241.5|19229.5|19243.7|19231.7|19245.6|19233.6|19240.6|19228.6|18
1740409710000|2025-02-24 15:08:30|19244.4|19232.4|19245.5|19233.5|19245.5|19233.5|19244.4|19232.4|1
1740409720000|2025-02-24 15:08:40|19246.2|19234.2|19243.7|19231.7|19247.4|19235.4|19243.7|19231.7|4
1740409730000|2025-02-24 15:08:50|19244.4|19232.4|19246.9|19234.9|19246.9|19234.9|19244.4|19232.4|3
1740409740000|2025-02-24 15:09:00|19246.3|19234.3|19241.2|19229.2|19246.9|19234.9|19241.2|19229.2|14
1740409750000|2025-02-24 15:09:10|19242.4|19230.4|19241.9|19229.9|19242.4|19230.4|19241.2|19229.2|4
1740409760000|2025-02-24 15:09:20|19242.4|19230.4|19248.8|19236.8|19248.8|19236.8|19242.4|19230.4|22
1740409770000|2025-02-24 15:09:30|19248.1|19236.1|19248.1|19236.1|19248.1|19236.1|19248.1|19236.1|0
1740409780000|2025-02-24 15:09:40|19249.4|19237.4|19245.8|19233.8|19249.4|19237.4|19243.3|19231.3|22
1740409790000|2025-02-24 15:09:50|19245.2|19233.2|19247.2|19235.2|19247.2|19235.2|19245.2|19233.2|2
1740409800000|2025-02-24 15:10:00|19246.5|19234.5|19248.4|19236.4|19249|19237|19245.9|19233.9|10
1740409810000|2025-02-24 15:10:10|19252.9|19240.9|19252.9|19240.9|19254.8|19242.8|19252.9|19240.9|31
1740409820000|2025-02-24 15:10:20|19252.2|19240.2|19251.5|19239.5|19252.2|19240.2|19249|19237|26
1740409830000|2025-02-24 15:10:30|19250.9|19238.9|19252.7|19240.7|19253.4|19241.4|19250.9|19238.9|2
1740409840000|2025-02-24 15:10:40|19252|19240|19255.2|19243.2|19255.2|19243.2|19252|19240|3
1740409850000|2025-02-24 15:10:50|19254|19242|19255.9|19243.9|19255.9|19243.9|19253.4|19241.4|11
1740409860000|2025-02-24 15:11:00|19256.6|19244.6|19257.9|19245.9|19257.9|19245.9|19255.4|19243.4|10
1740409870000|2025-02-24 15:11:10|19258.6|19246.6|19264.8|19252.8|19264.8|19252.8|19258.6|19246.6|28
1740409880000|2025-02-24 15:11:20|19269.8|19257.8|19268.6|19256.6|19270.5|19258.5|19268.6|19256.6|12
1740409890000|2025-02-24 15:11:30|19269.7|19257.7|19269.7|19257.7|19272.3|19260.3|19269.1|19257.1|10
1740409900000|2025-02-24 15:11:40|19269|19257|19265.4|19253.4|19269.7|19257.7|19265.4|19253.4|7
1740409910000|2025-02-24 15:11:50|19262.9|19250.9|19259|19247|19262.9|19250.9|19257.7|19245.7|15
1740409920000|2025-02-24 15:12:00|19257.7|19245.7|19257|19245|19258.3|19246.3|19257|19245|4
1740409930000|2025-02-24 15:12:10|19256.5|19244.5|19256.5|19244.5|19257|19245|19254.5|19242.5|13
1740409940000|2025-02-24 15:12:20|19253.4|19241.4|19245.8|19233.8|19253.4|19241.4|19245.1|19233.1|15
1740409950000|2025-02-24 15:12:30|19244.5|19232.5|19242|19230|19244.5|19232.5|19242|19230|6
1740409960000|2025-02-24 15:12:40|19241.5|19229.5|19243.4|19231.4|19244.7|19232.7|19241.5|19229.5|8
1740409970000|2025-02-24 15:12:50|19244.7|19232.7|19244.7|19232.7|19245.2|19233.2|19244.7|19232.7|2
1740409980000|2025-02-24 15:13:00|19245.2|19233.2|19237.9|19225.9|19245.2|19233.2|19237.9|19225.9|26
1740409990000|2025-02-24 15:13:10|19238.4|19226.4|19238.4|19226.4|19238.4|19226.4|19238.4|19226.4|9
1740410000000|2025-02-24 15:13:20|19236.6|19224.6|19240.9|19228.9|19240.9|19228.9|19234.8|19222.8|17
1740410010000|2025-02-24 15:13:30|19239.7|19227.7|19238.4|19226.4|19240.9|19228.9|19238.4|19226.4|11
1740410020000|2025-02-24 15:13:40|19239|19227|19237.7|19225.7|19240.2|19228.2|19237.2|19225.2|1
1740410030000|2025-02-24 15:13:50|19238.2|19226.2|19242|19230|19242|19230|19238.2|19226.2|6
1740410040000|2025-02-24 15:14:00|19242.5|19230.5|19249|19237|19249|19237|19242.5|19230.5|12
1740410050000|2025-02-24 15:14:10|19248.4|19236.4|19249|19237|19249|19237|19248.4|19236.4|1
1740410060000|2025-02-24 15:14:20|19247.3|19235.3|19238.6|19226.6|19247.3|19235.3|19237.9|19225.9|12
1740410070000|2025-02-24 15:14:30|19237.9|19225.9|19237.2|19225.2|19239.8|19227.8|19235.9|19223.9|10
1740410080000|2025-02-24 15:14:40|19236.4|19224.4|19236.4|19224.4|19236.4|19224.4|19236.4|19224.4|0
1740410090000|2025-02-24 15:14:50|19235.4|19223.4|19234.7|19222.7|19235.4|19223.4|19232.9|19220.9|6
1740410100000|2025-02-24 15:15:00|19235.2|19223.2|19237.2|19225.2|19238.4|19226.4|19233.4|19221.4|10
1740410110000|2025-02-24 15:15:10|19237.1|19225.1|19237.1|19225.1|19237.1|19225.1|19237.1|19225.1|0
1740410120000|2025-02-24 15:15:20|19237.7|19225.7|19241.4|19229.4|19241.4|19229.4|19237.7|19225.7|3
1740410130000|2025-02-24 15:15:30|19239.5|19227.5|19236.6|19224.6|19240.2|19228.2|19236.6|19224.6|10
1740410140000|2025-02-24 15:15:40|19237.1|19225.1|19235.4|19223.4|19237.9|19225.9|19235.4|19223.4|8
1740410150000|2025-02-24 15:15:50|19237.3|19225.3|19240.4|19228.4|19240.4|19228.4|19237.3|19225.3|3
1740410160000|2025-02-24 15:16:00|19241.1|19229.1|19242.3|19230.3|19242.3|19230.3|19241.1|19229.1|20
1740410170000|2025-02-24 15:16:10|19241.8|19229.8|19240.3|19228.3|19241.8|19229.8|19238.6|19226.6|3
1740410180000|2025-02-24 15:16:20|19238.6|19226.6|19238.6|19226.6|19238.6|19226.6|19238.6|19226.6|2
1740410190000|2025-02-24 15:16:30|19240.3|19228.3|19238.6|19226.6|19240.3|19228.3|19238.6|19226.6|1
1740410200000|2025-02-24 15:16:40|19239.6|19227.6|19240.3|19228.3|19240.3|19228.3|19239.6|19227.6|0
1740410210000|2025-02-24 15:16:50|19241.1|19229.1|19241.6|19229.6|19242.8|19230.8|19241.1|19229.1|5
1740410220000|2025-02-24 15:17:00|19240.9|19228.9|19240.9|19228.9|19240.9|19228.9|19240.9|19228.9|7
1740410230000|2025-02-24 15:17:10|19239.6|19227.6|19242.1|19230.1|19242.1|19230.1|19239.6|19227.6|1
1740410240000|2025-02-24 15:17:20|19241.4|19229.4|19235.9|19223.9|19242.1|19230.1|19235.9|19223.9|16
1740410250000|2025-02-24 15:17:30|||||||||1
1740410260000|2025-02-24 15:17:40|19235.2|19223.2|19235.2|19223.2|19235.9|19223.9|19235.2|19223.2|2
1740410270000|2025-02-24 15:17:50|19234.6|19222.6|19235.3|19223.3|19235.3|19223.3|19231.4|19219.4|11
1740410280000|2025-02-24 15:18:00|19234.6|19222.6|19232.8|19220.8|19234.6|19222.6|19232.8|19220.8|12
1740410290000|2025-02-24 15:18:10|19233.4|19221.4|19234.8|19222.8|19234.8|19222.8|19233.4|19221.4|2
1740410300000|2025-02-24 15:18:20|19239.1|19227.1|19238.5|19226.5|19240.3|19228.3|19236.6|19224.6|15
1740410310000|2025-02-24 15:18:30|19239.1|19227.1|19240.3|19228.3|19240.3|19228.3|19238.5|19226.5|2
1740410320000|2025-02-24 15:18:40|19239.8|19227.8|19240.3|19228.3|19240.3|19228.3|19239.8|19227.8|2
1740410330000|2025-02-24 15:18:50|19239.8|19227.8|19241.7|19229.7|19241.7|19229.7|19239.2|19227.2|8
1740410340000|2025-02-24 15:19:00|19244.8|19232.8|19247.3|19235.3|19250.5|19238.5|19244.8|19232.8|22
1740410350000|2025-02-24 15:19:10|19246.7|19234.7|19248.5|19236.5|19248.5|19236.5|19246.7|19234.7|5
1740410360000|2025-02-24 15:19:20|19249.2|19237.2|19251.7|19239.7|19251.7|19239.7|19249.2|19237.2|7
1740410370000|2025-02-24 15:19:30|19251|19239|19249.2|19237.2|19251.7|19239.7|19247.4|19235.4|8
1740410380000|2025-02-24 15:19:40|19247.3|19235.3|19249.8|19237.8|19251.7|19239.7|19247.3|19235.3|15
1740410390000|2025-02-24 15:19:50|19249.2|19237.2|19249.2|19237.2|19249.2|19237.2|19249.2|19237.2|7
1740410400000|2025-02-24 15:20:00|19248.5|19236.5|19251|19239|19251|19239|19246|19234|28
1740410410000|2025-02-24 15:20:10|19251.7|19239.7|19249.9|19237.9|19251.7|19239.7|19249.8|19237.8|1
1740410420000|2025-02-24 15:20:20|19249.2|19237.2|19249.9|19237.9|19249.9|19237.9|19248.5|19236.5|3
1740410430000|2025-02-24 15:20:30|19252.6|19240.6|19249.2|19237.2|19252.6|19240.6|19249.2|19237.2|15
1740410450000|2025-02-24 15:20:50|19253.7|19241.7|19253.7|19241.7|19255.1|19243.1|19253.7|19241.7|35
1740410460000|2025-02-24 15:21:00|19253.1|19241.1|19255.1|19243.1|19255.1|19243.1|19253.1|19241.1|4
1740410470000|2025-02-24 15:21:10|19253.1|19241.1|19251.3|19239.3|19253.1|19241.1|19251.3|19239.3|18
1740410480000|2025-02-24 15:21:20|19253.1|19241.1|19260.1|19248.1|19260.1|19248.1|19253.1|19241.1|33
1740410490000|2025-02-24 15:21:30|19261.2|19249.2|19257.4|19245.4|19262.4|19250.4|19257.4|19245.4|27
1740410500000|2025-02-24 15:21:40|19256.7|19244.7|19258.5|19246.5|19258.5|19246.5|19256.7|19244.7|1
1740410510000|2025-02-24 15:21:50|19256.7|19244.7|19257.4|19245.4|19257.4|19245.4|19256|19244|1
1740410520000|2025-02-24 15:22:00|19258.7|19246.7|19258.7|19246.7|19258.7|19246.7|19257.4|19245.4|2
1740410530000|2025-02-24 15:22:10|19261.7|19249.7|19261.7|19249.7|19261.7|19249.7|19261.7|19249.7|7
1740410540000|2025-02-24 15:22:20|19259.9|19247.9|19259.2|19247.2|19259.9|19247.9|19259.2|19247.2|3
1740410550000|2025-02-24 15:22:30|||||||||9
1740410560000|2025-02-24 15:22:40|19258.7|19246.7|19254.2|19242.2|19258.7|19246.7|19252.4|19240.4|6
1740410570000|2025-02-24 15:22:50|19252.4|19240.4|19251.7|19239.7|19253.5|19241.5|19251.7|19239.7|1
1740410580000|2025-02-24 15:23:00|||||||||1
1740410600000|2025-02-24 15:23:20|19254.2|19242.2|19253.7|19241.7|19254.2|19242.2|19253.7|19241.7|5
1740410610000|2025-02-24 15:23:30|19251.7|19239.7|19252.4|19240.4|19252.4|19240.4|19249.2|19237.2|10
1740410620000|2025-02-24 15:23:40|19251.7|19239.7|19244.2|19232.2|19252.4|19240.4|19244.2|19232.2|5
1740410630000|2025-02-24 15:23:50|19243.5|19231.5|19244.8|19232.8|19246|19234|19243.5|19231.5|0
1740410640000|2025-02-24 15:24:00|19245.5|19233.5|19246.7|19234.7|19246.7|19234.7|19245.5|19233.5|2
1740410650000|2025-02-24 15:24:10|19245.5|19233.5|19246.2|19234.2|19246.2|19234.2|19245.5|19233.5|3
1740410660000|2025-02-24 15:24:20|19246.7|19234.7|19246.7|19234.7|19246.7|19234.7|19246.2|19234.2|7
1740410670000|2025-02-24 15:24:30|19249.2|19237.2|19248.7|19236.7|19249.2|19237.2|19248.7|19236.7|3
1740410680000|2025-02-24 15:24:40|19249.2|19237.2|19249.9|19237.9|19249.9|19237.9|19249.2|19237.2|2
1740410690000|2025-02-24 15:24:50|19250.6|19238.6|19256.2|19244.2|19256.2|19244.2|19249.9|19237.9|6
1740410700000|2025-02-24 15:25:00|19254.2|19242.2|19254.2|19242.2|19254.2|19242.2|19253.5|19241.5|4
1740410710000|2025-02-24 15:25:10|19253.5|19241.5|19254.2|19242.2|19254.2|19242.2|19253|19241|1
1740410720000|2025-02-24 15:25:20|||||||||2
1740410730000|2025-02-24 15:25:30|19255.5|19243.5|19258.5|19246.5|19259.2|19247.2|19255.5|19243.5|9
1740410740000|2025-02-24 15:25:40|19259.2|19247.2|19258.5|19246.5|19259.2|19247.2|19258.5|19246.5|1
1740410750000|2025-02-24 15:25:50|19258|19246|19257.4|19245.4|19258.5|19246.5|19257.4|19245.4|1
1740410760000|2025-02-24 15:26:00|19256.7|19244.7|19253.5|19241.5|19258|19246|19253.5|19241.5|10
1740410770000|2025-02-24 15:26:10|19254.8|19242.8|19263.5|19251.5|19264.2|19252.2|19254.1|19242.1|6
1740410780000|2025-02-24 15:26:20|19262.3|19250.3|19260.5|19248.5|19262.4|19250.4|19260.5|19248.5|2
1740410790000|2025-02-24 15:26:30|19261.2|19249.2|19259.9|19247.9|19261.2|19249.2|19259.9|19247.9|0
1740410800000|2025-02-24 15:26:40|19259.2|19247.2|19259.9|19247.9|19259.9|19247.9|19259.2|19247.2|1
1740410810000|2025-02-24 15:26:50|19259.2|19247.2|19258.7|19246.7|19259.2|19247.2|19258.7|19246.7|6
1740410820000|2025-02-24 15:27:00|19259.9|19247.9|19264.9|19252.9|19264.9|19252.9|19259.9|19247.9|10
1740410830000|2025-02-24 15:27:10|19263.8|19251.8|19263.8|19251.8|19265.6|19253.6|19263.1|19251.1|16
1740410840000|2025-02-24 15:27:20|19264.4|19252.4|19261.3|19249.3|19264.9|19252.9|19260.6|19248.6|13
1740410850000|2025-02-24 15:27:30|19260.6|19248.6|19260.6|19248.6|19260.6|19248.6|19260.1|19248.1|1
1740410860000|2025-02-24 15:27:40|19261.3|19249.3|19260.6|19248.6|19261.3|19249.3|19260.6|19248.6|1
1740410870000|2025-02-24 15:27:50|19261.3|19249.3|19261.9|19249.9|19261.9|19249.9|19261.3|19249.3|0
1740410880000|2025-02-24 15:28:00|||||||||4
1740410890000|2025-02-24 15:28:10|19263.1|19251.1|19261.9|19249.9|19263.1|19251.1|19261.9|19249.9|4
1740410900000|2025-02-24 15:28:20|19263.1|19251.1|19263.1|19251.1|19263.1|19251.1|19263.1|19251.1|0
1740410910000|2025-02-24 15:28:30|||||||||2
1740410920000|2025-02-24 15:28:40|19261.2|19249.2|19258.8|19246.8|19261.2|19249.2|19257.4|19245.4|12
1740410930000|2025-02-24 15:28:50|19260.6|19248.6|19257.4|19245.4|19260.6|19248.6|19257.4|19245.4|4
1740410940000|2025-02-24 15:29:00|19256.9|19244.9|19256.3|19244.3|19257.4|19245.4|19256.3|19244.3|0
1740410950000|2025-02-24 15:29:10|19256.9|19244.9|19256.3|19244.3|19256.9|19244.9|19256.3|19244.3|0
1740410960000|2025-02-24 15:29:20|19256.9|19244.9|19258.1|19246.1|19258.1|19246.1|19256.3|19244.3|1
1740410970000|2025-02-24 15:29:30|||||||||2
1740410980000|2025-02-24 15:29:40|19260.6|19248.6|19261.9|19249.9|19263.1|19251.1|19260.6|19248.6|8
1740410990000|2025-02-24 15:29:50|19261.3|19249.3|19263.1|19251.1|19263.7|19251.7|19261.3|19249.3|0
1740411000000|2025-02-24 15:30:00|19263.7|19251.7|19265.6|19253.6|19266.3|19254.3|19262.4|19250.4|21
1740411020000|2025-02-24 15:30:20|19263.8|19251.8|19263.8|19251.8|19264.4|19252.4|19263.1|19251.1|2
1740411030000|2025-02-24 15:30:30|19264.5|19252.5|19266|19254|19266.7|19254.7|19264.5|19252.5|12
1740411040000|2025-02-24 15:30:40|19265.4|19253.4|19267.9|19255.9|19267.9|19255.9|19264.2|19252.2|3
1740411050000|2025-02-24 15:30:50|19267.4|19255.4|19267.4|19255.4|19268.6|19256.6|19266.7|19254.7|1
1740411060000|2025-02-24 15:31:00|19266.9|19254.9|19262.2|19250.2|19266.9|19254.9|19262.2|19250.2|3
1740411070000|2025-02-24 15:31:10|19263.5|19251.5|19261.7|19249.7|19263.5|19251.5|19261|19249|1
1740411080000|2025-02-24 15:31:20|19261|19249|19261|19249|19261|19249|19261|19249|0
1740411090000|2025-02-24 15:31:30|19261.7|19249.7|19264.7|19252.7|19266|19254|19261.7|19249.7|10
1740411100000|2025-02-24 15:31:40|19262.9|19250.9|19254.6|19242.6|19262.9|19250.9|19254|19242|12
1740411110000|2025-02-24 15:31:50|19254|19242|19253.5|19241.5|19254.6|19242.6|19253.5|19241.5|0
1740411120000|2025-02-24 15:32:00|19252.8|19240.8|19252.2|19240.2|19252.8|19240.8|19252.2|19240.2|12
1740411130000|2025-02-24 15:32:10|19252.9|19240.9|19253.5|19241.5|19253.5|19241.5|19252.9|19240.9|3
1740411140000|2025-02-24 15:32:20|19254.2|19242.2|19254.2|19242.2|19254.2|19242.2|19254.2|19242.2|1
1740411150000|2025-02-24 15:32:30|19254.7|19242.7|19254.2|19242.2|19254.7|19242.7|19254.2|19242.2|0
1740411160000|2025-02-24 15:32:40|19254.7|19242.7|19256.7|19244.7|19256.7|19244.7|19254.7|19242.7|2
1740411190000|2025-02-24 15:33:10|19256.1|19244.1|19256.7|19244.7|19256.7|19244.7|19255.4|19243.4|4
1740411200000|2025-02-24 15:33:20|19255.4|19243.4|19253.5|19241.5|19255.4|19243.4|19253.5|19241.5|2
1740411210000|2025-02-24 15:33:30|19252.9|19240.9|19251|19239|19252.9|19240.9|19251|19239|0
1740411220000|2025-02-24 15:33:40|19250.3|19238.3|19250.3|19238.3|19250.3|19238.3|19250.3|19238.3|9
1740411230000|2025-02-24 15:33:50|||||||||1
1740411240000|2025-02-24 15:34:00|19250.8|19238.8|19247.8|19235.8|19250.8|19238.8|19247.8|19235.8|5
1740411250000|2025-02-24 15:34:10|19248.5|19236.5|19248.5|19236.5|19249.6|19237.6|19248.5|19236.5|1
1740411260000|2025-02-24 15:34:20|19249|19237|19255.3|19243.3|19256|19244|19249|19237|1
1740411270000|2025-02-24 15:34:30|19254.7|19242.7|19255.3|19243.3|19256.5|19244.5|19254.7|19242.7|2
1740411280000|2025-02-24 15:34:40|19257.2|19245.2|19256.5|19244.5|19257.8|19245.8|19256|19244|3
1740411290000|2025-02-24 15:34:50|19256|19244|19255.3|19243.3|19256|19244|19254.6|19242.6|1
1740411300000|2025-02-24 15:35:00|19257.8|19245.8|19257.8|19245.8|19257.8|19245.8|19255.8|19243.8|7
1740411310000|2025-02-24 15:35:10|19256.5|19244.5|19258.3|19246.3|19258.3|19246.3|19256.5|19244.5|1
1740411330000|2025-02-24 15:35:30|19262.8|19250.8|19262.8|19250.8|19262.8|19250.8|19262.8|19250.8|3
1740411340000|2025-02-24 15:35:40|19262.2|19250.2|19267.8|19255.8|19267.8|19255.8|19262.2|19250.2|9
1740411350000|2025-02-24 15:35:50|19265.3|19253.3|19267.1|19255.1|19267.1|19255.1|19265.3|19253.3|2
1740411360000|2025-02-24 15:36:00|19265.3|19253.3|19266|19254|19266|19254|19265.3|19253.3|9
1740411370000|2025-02-24 15:36:10|19266.5|19254.5|19260.8|19248.8|19266.5|19254.5|19260.8|19248.8|4
1740411380000|2025-02-24 15:36:20|19261.5|19249.5|19262.1|19250.1|19262.1|19250.1|19261.5|19249.5|0
1740411390000|2025-02-24 15:36:30|19263.5|19251.5|19262.8|19250.8|19265.3|19253.3|19262.8|19250.8|4
1740411400000|2025-02-24 15:36:40|19263.9|19251.9|19263.5|19251.5|19264.6|19252.6|19262.8|19250.8|2
1740411410000|2025-02-24 15:36:50|19262.8|19250.8|19271.1|19259.1|19271.1|19259.1|19262.8|19250.8|22
1740411420000|2025-02-24 15:37:00|19271.7|19259.7|19271|19259|19271.7|19259.7|19271|19259|6
1740411430000|2025-02-24 15:37:10|19270.4|19258.4|19271|19259|19271|19259|19270.4|19258.4|0
1740411440000|2025-02-24 15:37:20|19270.4|19258.4|19270.4|19258.4|19270.4|19258.4|19270.4|19258.4|0
1740411450000|2025-02-24 15:37:30|19271.7|19259.7|19271.7|19259.7|19272.4|19260.4|19269.9|19257.9|5
1740411460000|2025-02-24 15:37:40|19272.4|19260.4|19271.7|19259.7|19272.4|19260.4|19270.4|19258.4|0
1740411470000|2025-02-24 15:37:50|19272.8|19260.8|19281.7|19269.7|19281.7|19269.7|19272.8|19260.8|38
1740411480000|2025-02-24 15:38:00|19282.4|19270.4|19283.1|19271.1|19283.1|19271.1|19282.4|19270.4|13
1740411490000|2025-02-24 15:38:10|19282.4|19270.4|19283.8|19271.8|19284.9|19272.9|19282.4|19270.4|1
1740411500000|2025-02-24 15:38:20|19283.1|19271.1|19281.3|19269.3|19283.8|19271.8|19280.6|19268.6|2
1740411510000|2025-02-24 15:38:30|19282|19270|19275.6|19263.6|19282|19270|19275.6|19263.6|11
1740411520000|2025-02-24 15:38:40|19276.3|19264.3|19274.5|19262.5|19276.3|19264.3|19273.8|19261.8|3
1740411530000|2025-02-24 15:38:50|19275.7|19263.7|19275|19263|19275.7|19263.7|19275|19263|1
1740411540000|2025-02-24 15:39:00|19274.5|19262.5|19272.5|19260.5|19275.7|19263.7|19272.5|19260.5|4
1740411550000|2025-02-24 15:39:10|19273.2|19261.2|19270|19258|19273.2|19261.2|19270|19258|2
1740411560000|2025-02-24 15:39:20|19268.8|19256.8|19266.8|19254.8|19268.8|19256.8|19265|19253|5
1740411570000|2025-02-24 15:39:30|19265.6|19253.6|19265|19253|19265.6|19253.6|19264.3|19252.3|2
1740411590000|2025-02-24 15:39:50|19263.6|19251.6|19263.6|19251.6|19263.6|19251.6|19263.6|19251.6|9
1740411600000|2025-02-24 15:40:00|19263.1|19251.1|19258.6|19246.6|19263.1|19251.1|19258.6|19246.6|2
1740411610000|2025-02-24 15:40:10|19258.1|19246.1|19257.4|19245.4|19258.1|19246.1|19257.4|19245.4|13
1740411620000|2025-02-24 15:40:20|19259.9|19247.9|19259.9|19247.9|19259.9|19247.9|19259.9|19247.9|8
1740411630000|2025-02-24 15:40:30|19257.4|19245.4|19258.8|19246.8|19258.8|19246.8|19257.4|19245.4|2
1740411640000|2025-02-24 15:40:40|19259.9|19247.9|19260.6|19248.6|19262.4|19250.4|19259.9|19247.9|5
1740411650000|2025-02-24 15:40:50|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|19261.3|19249.3|0
1740411660000|2025-02-24 15:41:00|19260.6|19248.6|19262.4|19250.4|19262.4|19250.4|19260.6|19248.6|0
1740411670000|2025-02-24 15:41:10|19261.3|19249.3|19262.4|19250.4|19263.1|19251.1|19260.6|19248.6|5
1740411680000|2025-02-24 15:41:20|19261.8|19249.8|19265.4|19253.4|19265.9|19253.9|19261.8|19249.8|6
1740411690000|2025-02-24 15:41:30|19266.1|19254.1|19265.4|19253.4|19266.1|19254.1|19265.4|19253.4|1
1740411710000|2025-02-24 15:41:50|19267.2|19255.2|19272.9|19260.9|19272.9|19260.9|19267.2|19255.2|4
1740411720000|2025-02-24 15:42:00|19272.2|19260.2|19272.2|19260.2|19272.2|19260.2|19272.2|19260.2|1
1740411730000|2025-02-24 15:42:10|19272.3|19260.3|19272.2|19260.2|19272.9|19260.9|19272.2|19260.2|8
1740411740000|2025-02-24 15:42:20|19272.9|19260.9|19271.6|19259.6|19272.9|19260.9|19271.6|19259.6|3
1740411750000|2025-02-24 15:42:30|19272.2|19260.2|19271.6|19259.6|19272.2|19260.2|19271.6|19259.6|0
1740411760000|2025-02-24 15:42:40|19274.8|19262.8|19275.9|19263.9|19275.9|19263.9|19274.7|19262.7|3
1740411780000|2025-02-24 15:43:00|19274.1|19262.1|19274.7|19262.7|19275.9|19263.9|19274.1|19262.1|8
1740411790000|2025-02-24 15:43:10|19274.1|19262.1|19275.2|19263.2|19275.2|19263.2|19273.4|19261.4|2
1740411800000|2025-02-24 15:43:20|19274.5|19262.5|19273.4|19261.4|19274.5|19262.5|19273.4|19261.4|0
1740411810000|2025-02-24 15:43:30|19272.7|19260.7|19272|19260|19273.4|19261.4|19272|19260|1
1740411820000|2025-02-24 15:43:40|19272.7|19260.7|19272|19260|19272.9|19260.9|19272|19260|4
1740411830000|2025-02-24 15:43:50|19270.9|19258.9|19272.7|19260.7|19273.4|19261.4|19270.9|19258.9|0
1740411840000|2025-02-24 15:44:00|19273.4|19261.4|19275.2|19263.2|19275.2|19263.2|19272.2|19260.2|0
1740411850000|2025-02-24 15:44:10|19274.1|19262.1|19273.4|19261.4|19274.1|19262.1|19273.4|19261.4|3
1740411860000|2025-02-24 15:44:20|19274|19262|19274.7|19262.7|19274.7|19262.7|19274|19262|2
1740411870000|2025-02-24 15:44:30|19274.1|19262.1|19273.4|19261.4|19274.1|19262.1|19272.9|19260.9|4
1740411880000|2025-02-24 15:44:40|19274.1|19262.1|19277.7|19265.7|19278.4|19266.4|19274.1|19262.1|5
1740411890000|2025-02-24 15:44:50|19278.4|19266.4|19279|19267|19279|19267|19277.7|19265.7|0
1740411900000|2025-02-24 15:45:00|19279.5|19267.5|19279.5|19267.5|19279.5|19267.5|19278.3|19266.3|9
1740411910000|2025-02-24 15:45:10|19280.2|19268.2|19281.3|19269.3|19281.3|19269.3|19279.5|19267.5|3
1740411920000|2025-02-24 15:45:20|||||||||1
1740411940000|2025-02-24 15:45:40|19281.9|19269.9|19281.9|19269.9|19281.9|19269.9|19281.9|19269.9|0
1740411950000|2025-02-24 15:45:50|19281.3|19269.3|19280.1|19268.1|19281.9|19269.9|19280.1|19268.1|3
1740411960000|2025-02-24 15:46:00|19280.8|19268.8|19278.8|19266.8|19280.8|19268.8|19278.8|19266.8|1
1740411970000|2025-02-24 15:46:10|19280.8|19268.8|19284.5|19272.5|19284.5|19272.5|19280.8|19268.8|10
1740411980000|2025-02-24 15:46:20|19285.2|19273.2|19282.7|19270.7|19285.2|19273.2|19282.7|19270.7|2
1740411990000|2025-02-24 15:46:30|19283.4|19271.4|19282.7|19270.7|19285.2|19273.2|19282.7|19270.7|3
1740412000000|2025-02-24 15:46:40|||||||||3
1740412010000|2025-02-24 15:46:50|||||||||1
1740412020000|2025-02-24 15:47:00|19283.3|19271.3|19274.5|19262.5|19283.3|19271.3|19274.5|19262.5|4
1740412030000|2025-02-24 15:47:10|19273.3|19261.3|19275.2|19263.2|19275.2|19263.2|19273.3|19261.3|6
1740412040000|2025-02-24 15:47:20|||||||||1
1740412050000|2025-02-24 15:47:30|||||||||1
1740412060000|2025-02-24 15:47:40|19273.8|19261.8|19274.5|19262.5|19274.5|19262.5|19273.8|19261.8|4
1740412070000|2025-02-24 15:47:50|19275.2|19263.2|19275.4|19263.4|19275.9|19263.9|19275.2|19263.2|8
1740412080000|2025-02-24 15:48:00|19275.9|19263.9|19276.6|19264.6|19276.6|19264.6|19275.9|19263.9|1
1740412090000|2025-02-24 15:48:10|19278|19266|19279.8|19267.8|19280.9|19268.9|19277.9|19265.9|6
1740412100000|2025-02-24 15:48:20|19280.9|19268.9|19279.8|19267.8|19282.9|19270.9|19279.8|19267.8|1
1740412110000|2025-02-24 15:48:30|19280.9|19268.9|19280.4|19268.4|19281.6|19269.6|19280.4|19268.4|1
1740412120000|2025-02-24 15:48:40|19279.8|19267.8|19274.1|19262.1|19279.8|19267.8|19271.6|19259.6|14
1740412130000|2025-02-24 15:48:50|19274.8|19262.8|19274.8|19262.8|19274.8|19262.8|19274.8|19262.8|3
1740412140000|2025-02-24 15:49:00|19274.1|19262.1|19274.1|19262.1|19274.8|19262.8|19274.1|19262.1|2
1740412150000|2025-02-24 15:49:10|19274.8|19262.8|19276.1|19264.1|19276.6|19264.6|19274.8|19262.8|7
1740412160000|2025-02-24 15:49:20|19276.6|19264.6|19277.3|19265.3|19277.3|19265.3|19276.6|19264.6|3
1740412170000|2025-02-24 15:49:30|19279.7|19267.7|19279.8|19267.8|19279.8|19267.8|19279.7|19267.7|4
1740412180000|2025-02-24 15:49:40|19278.6|19266.6|19279.3|19267.3|19279.8|19267.8|19278.6|19266.6|1
1740412190000|2025-02-24 15:49:50|19278|19266|19274.1|19262.1|19278.6|19266.6|19274.1|19262.1|6
1740412200000|2025-02-24 15:50:00|19274.7|19262.7|19276.6|19264.6|19277.3|19265.3|19274.1|19262.1|13
1740412210000|2025-02-24 15:50:10|19277.2|19265.2|19274.1|19262.1|19277.2|19265.2|19274.1|19262.1|3
1740412220000|2025-02-24 15:50:20|19272.9|19260.9|19271.6|19259.6|19272.9|19260.9|19271.6|19259.6|2
1740412230000|2025-02-24 15:50:30|19269.1|19257.1|19269.1|19257.1|19270.9|19258.9|19269.1|19257.1|5
1740412240000|2025-02-24 15:50:40|19268.4|19256.4|19268.4|19256.4|19269.1|19257.1|19267.3|19255.3|2
1740412250000|2025-02-24 15:50:50|19269.1|19257.1|19269.8|19257.8|19270.9|19258.9|19269.1|19257.1|1
1740412260000|2025-02-24 15:51:00|19267.3|19255.3|19266.6|19254.6|19267.3|19255.3|19264.1|19252.1|6
1740412270000|2025-02-24 15:51:10|||||||||1
1740412280000|2025-02-24 15:51:20|19267.7|19255.7|19269.1|19257.1|19269.1|19257.1|19267.7|19255.7|3
1740412290000|2025-02-24 15:51:30|19268|19256|19271.6|19259.6|19271.6|19259.6|19268|19256|8
1740412300000|2025-02-24 15:51:40|19271.1|19259.1|19271.6|19259.6|19271.6|19259.6|19271.1|19259.1|5
1740412310000|2025-02-24 15:51:50|19272.3|19260.3|19272.3|19260.3|19273|19261|19272.3|19260.3|4
1740412320000|2025-02-24 15:52:00|19271.6|19259.6|19272.3|19260.3|19272.9|19260.9|19271.6|19259.6|5
1740412330000|2025-02-24 15:52:10|19271.6|19259.6|19269.1|19257.1|19273.4|19261.4|19269.1|19257.1|4
1740412340000|2025-02-24 15:52:20|19269.8|19257.8|19272.1|19260.1|19272.7|19260.7|19269.8|19257.8|1
1740412350000|2025-02-24 15:52:30|19273.4|19261.4|19272.9|19260.9|19273.4|19261.4|19272.1|19260.1|0
1740412360000|2025-02-24 15:52:40|19272.1|19260.1|19272.1|19260.1|19272.1|19260.1|19272.1|19260.1|0
1740412370000|2025-02-24 15:52:50|19270.9|19258.9|19270.3|19258.3|19270.9|19258.9|19269.6|19257.6|4
1740412380000|2025-02-24 15:53:00|19269.6|19257.6|19271.6|19259.6|19271.6|19259.6|19269.6|19257.6|3
1740412410000|2025-02-24 15:53:30|19269.1|19257.1|19270.9|19258.9|19270.9|19258.9|19269.1|19257.1|2
1740412420000|2025-02-24 15:53:40|19270.2|19258.2|19270.3|19258.3|19270.3|19258.3|19269.1|19257.1|0
1740412430000|2025-02-24 15:53:50|19269.6|19257.6|19270.9|19258.9|19270.9|19258.9|19269.1|19257.1|1
1740412440000|2025-02-24 15:54:00|19268.4|19256.4|19270.9|19258.9|19270.9|19258.9|19268.4|19256.4|15
1740412450000|2025-02-24 15:54:10|19270.2|19258.2|19267.1|19255.1|19270.2|19258.2|19266.4|19254.4|3
1740412460000|2025-02-24 15:54:20|19267.7|19255.7|19267.8|19255.8|19268.4|19256.4|19266.6|19254.6|3
1740412470000|2025-02-24 15:54:30|19268.4|19256.4|19268.4|19256.4|19268.4|19256.4|19267.8|19255.8|0
1740412490000|2025-02-24 15:54:50|||||||||1
1740412510000|2025-02-24 15:55:10|19267.8|19255.8|19268.4|19256.4|19268.4|19256.4|19267.8|19255.8|0
1740412520000|2025-02-24 15:55:20|19267.8|19255.8|19268.5|19256.5|19269.1|19257.1|19267.3|19255.3|2
1740412530000|2025-02-24 15:55:30|19269.1|19257.1|19269.1|19257.1|19269.1|19257.1|19267.1|19255.1|1
1740412540000|2025-02-24 15:55:40|19268.5|19256.5|19266.6|19254.6|19268.5|19256.5|19266.6|19254.6|0
1740412550000|2025-02-24 15:55:50|19263.4|19251.4|19263.4|19251.4|19263.4|19251.4|19263.4|19251.4|5
1740412560000|2025-02-24 15:56:00|19261.6|19249.6|19261.6|19249.6|19262.1|19250.1|19261.6|19249.6|1
1740412570000|2025-02-24 15:56:10|19262.1|19250.1|19266|19254|19266|19254|19262.1|19250.1|4
1740412580000|2025-02-24 15:56:20|19264.8|19252.8|19265.5|19253.5|19265.5|19253.5|19264.8|19252.8|3
1740412590000|2025-02-24 15:56:30|19266|19254|19268|19256|19269.2|19257.2|19266|19254|5
1740412600000|2025-02-24 15:56:40|19268.7|19256.7|19268|19256|19268.7|19256.7|19268|19256|3
1740412610000|2025-02-24 15:56:50|19266.9|19254.9|19265.5|19253.5|19266.9|19254.9|19264.2|19252.2|8
1740412620000|2025-02-24 15:57:00|19266.2|19254.2|19268|19256|19268|19256|19266.2|19254.2|4
1740412630000|2025-02-24 15:57:10|19268.5|19256.5|19270.5|19258.5|19270.5|19258.5|19268.5|19256.5|5
1740412650000|2025-02-24 15:57:30|19273|19261|19275.5|19263.5|19275.5|19263.5|19273|19261|15
1740412660000|2025-02-24 15:57:40|19277.4|19265.4|19278.7|19266.7|19279.9|19267.9|19276.7|19264.7|9
1740412680000|2025-02-24 15:58:00|19282.4|19270.4|19283.7|19271.7|19284.4|19272.4|19282.4|19270.4|7
1740412690000|2025-02-24 15:58:10|19284.4|19272.4|19287.4|19275.4|19287.4|19275.4|19284.4|19272.4|11
1740412700000|2025-02-24 15:58:20|19289.4|19277.4|19293.7|19281.7|19293.7|19281.7|19288.7|19276.7|20
1740412710000|2025-02-24 15:58:30|19292.6|19280.6|19288.7|19276.7|19292.6|19280.6|19288.7|19276.7|23
1740412720000|2025-02-24 15:58:40|19288.1|19276.1|19283.7|19271.7|19288.1|19276.1|19283|19271|2
1740412730000|2025-02-24 15:58:50|19286|19274|19287.3|19275.3|19287.3|19275.3|19286|19274|2
1740412740000|2025-02-24 15:59:00|19285.9|19273.9|19288|19276|19288|19276|19284.8|19272.8|4
1740412750000|2025-02-24 15:59:10|19287.3|19275.3|19287.3|19275.3|19287.3|19275.3|19285.5|19273.5|0
1740412760000|2025-02-24 15:59:20|19288|19276|19284.8|19272.8|19288.5|19276.5|19284.8|19272.8|2
1740412770000|2025-02-24 15:59:30|19284.2|19272.2|19284.8|19272.8|19284.8|19272.8|19283.7|19271.7|0
1740412790000|2025-02-24 15:59:50|19284.2|19272.2|19284.8|19272.8|19284.8|19272.8|19284.2|19272.2|0
1740412800000|2025-02-24 16:00:00|19285.5|19273.5|19285.5|19273.5|19286.7|19274.7|19285.5|19273.5|0
1740412810000|2025-02-24 16:00:10|19286.2|19274.2|19285.5|19273.5|19286.2|19274.2|19285.5|19273.5|0
1740412830000|2025-02-24 16:00:30|19287.3|19275.3|19288|19276|19288|19276|19287.3|19275.3|1
1740412840000|2025-02-24 16:00:40|19287.4|19275.4|19286|19274|19287.4|19275.4|19286|19274|3
1740412850000|2025-02-24 16:00:50|19286.7|19274.7|19289.8|19277.8|19290.5|19278.5|19286.7|19274.7|4
1740412860000|2025-02-24 16:01:00|19290.5|19278.5|19291.2|19279.2|19291.2|19279.2|19290.5|19278.5|0
1740412870000|2025-02-24 16:01:10|19290.5|19278.5|19291|19279|19291|19279|19290.5|19278.5|14
1740412880000|2025-02-24 16:01:20|19289.8|19277.8|19289.8|19277.8|19289.8|19277.8|19289.1|19277.1|2
1740412890000|2025-02-24 16:01:30|19288.5|19276.5|19289.8|19277.8|19289.8|19277.8|19287.3|19275.3|0
1740412900000|2025-02-24 16:01:40|19291|19279|19289.8|19277.8|19291.6|19279.6|19289.1|19277.1|19
1740412910000|2025-02-24 16:01:50|||||||||1
1740412920000|2025-02-24 16:02:00|19289.2|19277.2|19289.1|19277.1|19289.8|19277.8|19288.5|19276.5|1
1740412940000|2025-02-24 16:02:20|19289.8|19277.8|19289.1|19277.1|19289.8|19277.8|19289.1|19277.1|0
1740412950000|2025-02-24 16:02:30|19288.4|19276.4|19291.6|19279.6|19292.8|19280.8|19287.3|19275.3|7
1740412960000|2025-02-24 16:02:40|19292.3|19280.3|19293.4|19281.4|19293.4|19281.4|19292.3|19280.3|0
1740412980000|2025-02-24 16:03:00|19292.1|19280.1|19289.1|19277.1|19292.1|19280.1|19289.1|19277.1|1
1740412990000|2025-02-24 16:03:10|19288.4|19276.4|19289.6|19277.6|19289.6|19277.6|19288.4|19276.4|0
1740413000000|2025-02-24 16:03:20|19290.3|19278.3|19290.9|19278.9|19290.9|19278.9|19289.1|19277.1|1
1740413010000|2025-02-24 16:03:30|19290.8|19278.8|19289.1|19277.1|19290.8|19278.8|19289.1|19277.1|0
1740413030000|2025-02-24 16:03:50|19288.5|19276.5|19288.3|19276.3|19289.6|19277.6|19288.3|19276.3|4
1740413040000|2025-02-24 16:04:00|19289.6|19277.6|19294.1|19282.1|19294.1|19282.1|19289.6|19277.6|4
1740413050000|2025-02-24 16:04:10|19294.8|19282.8|19292.3|19280.3|19296|19284|19291.5|19279.5|20
1740413060000|2025-02-24 16:04:20|19291.5|19279.5|19292.3|19280.3|19292.3|19280.3|19291.5|19279.5|1
1740413070000|2025-02-24 16:04:30|19291.5|19279.5|19291.5|19279.5|19291.5|19279.5|19291.5|19279.5|0
1740413080000|2025-02-24 16:04:40|19291|19279|19291|19279|19291|19279|19291|19279|0
1740413090000|2025-02-24 16:04:50|19289.8|19277.8|19289|19277|19289.8|19277.8|19289|19277|4
1740413100000|2025-02-24 16:05:00|19289.7|19277.7|19289|19277|19290.3|19278.3|19287.8|19275.8|1
1740413110000|2025-02-24 16:05:10|19289.7|19277.7|19288.3|19276.3|19290.5|19278.5|19288.3|19276.3|4
1740413120000|2025-02-24 16:05:20|19289|19277|19282.8|19270.8|19289|19277|19282.8|19270.8|8
1740413130000|2025-02-24 16:05:30|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|19280.1|19268.1|4
1740413140000|2025-02-24 16:05:40|19281.5|19269.5|19282.1|19270.1|19282.8|19270.8|19281.5|19269.5|0
1740413150000|2025-02-24 16:05:50|19281.5|19269.5|19276.4|19264.4|19281.5|19269.5|19276.4|19264.4|24
1740413160000|2025-02-24 16:06:00|19275.8|19263.8|19278.9|19266.9|19278.9|19266.9|19275.1|19263.1|2
1740413170000|2025-02-24 16:06:10|19279.6|19267.6|19283.9|19271.9|19285.1|19273.1|19278.9|19266.9|5
1740413180000|2025-02-24 16:06:20|19284.4|19272.4|19286.4|19274.4|19286.4|19274.4|19284.4|19272.4|1
1740413190000|2025-02-24 16:06:30|19287.1|19275.1|19285.8|19273.8|19287.1|19275.1|19285.1|19273.1|1
1740413200000|2025-02-24 16:06:40|19285.1|19273.1|19285.1|19273.1|19285.1|19273.1|19284.4|19272.4|0
1740413210000|2025-02-24 16:06:50|19284.4|19272.4|19285.1|19273.1|19285.1|19273.1|19283.9|19271.9|0
1740413220000|2025-02-24 16:07:00|19283.9|19271.9|19282.6|19270.6|19283.9|19271.9|19282.6|19270.6|1
1740413230000|2025-02-24 16:07:10|||||||||1
1740413240000|2025-02-24 16:07:20|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|19280.8|19268.8|2
1740413250000|2025-02-24 16:07:30|19280.1|19268.1|19280.1|19268.1|19280.1|19268.1|19279.6|19267.6|1
1740413270000|2025-02-24 16:07:50|19281.2|19269.2|19278.7|19266.7|19281.2|19269.2|19278.7|19266.7|7
1740413280000|2025-02-24 16:08:00|19278|19266|19279.3|19267.3|19279.3|19267.3|19276.1|19264.1|12
1740413290000|2025-02-24 16:08:10|19278.7|19266.7|19278.7|19266.7|19278.7|19266.7|19278.7|19266.7|0
1740413300000|2025-02-24 16:08:20|||||||||2
1740413320000|2025-02-24 16:08:40|19280|19268|19280|19268|19280.7|19268.7|19280|19268|3
1740413330000|2025-02-24 16:08:50|19280.7|19268.7|19280.7|19268.7|19280.7|19268.7|19280|19268|0
1740413340000|2025-02-24 16:09:00|19281.2|19269.2|19281.2|19269.2|19281.2|19269.2|19281.2|19269.2|6
1740413350000|2025-02-24 16:09:10|19280.7|19268.7|19281.2|19269.2|19281.2|19269.2|19280.7|19268.7|0
1740413360000|2025-02-24 16:09:20|19281.9|19269.9|19283.9|19271.9|19283.9|19271.9|19280.7|19268.7|1
1740413370000|2025-02-24 16:09:30|19284.4|19272.4|19283.7|19271.7|19284.4|19272.4|19282.5|19270.5|3
1740413380000|2025-02-24 16:09:40|19283.2|19271.2|19281.9|19269.9|19283.2|19271.2|19281.9|19269.9|2
1740413390000|2025-02-24 16:09:50|19281.2|19269.2|19281.2|19269.2|19281.9|19269.9|19281.2|19269.2|0
1740413400000|2025-02-24 16:10:00|19280.5|19268.5|19279.3|19267.3|19281.2|19269.2|19279.3|19267.3|1
1740413410000|2025-02-24 16:10:10|19278.7|19266.7|19278.7|19266.7|19278.7|19266.7|19278.7|19266.7|0
1740413420000|2025-02-24 16:10:20|19279.3|19267.3|19278.7|19266.7|19279.3|19267.3|19278.7|19266.7|0
1740413430000|2025-02-24 16:10:30|19279.3|19267.3|19282.5|19270.5|19282.5|19270.5|19279.3|19267.3|4
1740413440000|2025-02-24 16:10:40|19283|19271|19283.7|19271.7|19283.7|19271.7|19283|19271|0
1740413450000|2025-02-24 16:10:50|19283.2|19271.2|19282.5|19270.5|19283.2|19271.2|19282.5|19270.5|1
1740413460000|2025-02-24 16:11:00|19281.8|19269.8|19283|19271|19283|19271|19279.3|19267.3|13
1740413470000|2025-02-24 16:11:10|19282.3|19270.3|19281.1|19269.1|19282.3|19270.3|19281.1|19269.1|0
1740413480000|2025-02-24 16:11:20|19281.6|19269.6|19281.1|19269.1|19283.6|19271.6|19281.1|19269.1|2
1740413490000|2025-02-24 16:11:30|19281.8|19269.8|19281.6|19269.6|19282.3|19270.3|19281.6|19269.6|0
1740413500000|2025-02-24 16:11:40|19281|19269|19282.3|19270.3|19286|19274|19281|19269|6
1740413510000|2025-02-24 16:11:50|19283.5|19271.5|19282.3|19270.3|19283.5|19271.5|19282.3|19270.3|0
1740413520000|2025-02-24 16:12:00|19281.6|19269.6|19280.5|19268.5|19281.6|19269.6|19278.5|19266.5|2
1740413530000|2025-02-24 16:12:10|19279.8|19267.8|19276|19264|19280.5|19268.5|19276|19264|1
1740413540000|2025-02-24 16:12:20|19276.7|19264.7|19276|19264|19276.7|19264.7|19276|19264|2
1740413560000|2025-02-24 16:12:40|19276.6|19264.6|19276|19264|19276.6|19264.6|19276|19264|1
1740413570000|2025-02-24 16:12:50|19276.6|19264.6|19276.6|19264.6|19276.6|19264.6|19276.6|19264.6|0
1740413580000|2025-02-24 16:13:00|19277.3|19265.3|19274.8|19262.8|19277.8|19265.8|19274.8|19262.8|1
1740413590000|2025-02-24 16:13:10|||||||||1
1740413610000|2025-02-24 16:13:30|19278|19266|19279.2|19267.2|19279.8|19267.8|19278|19266|4
1740413620000|2025-02-24 16:13:40|19278.7|19266.7|19279.2|19267.2|19279.2|19267.2|19278.7|19266.7|0
1740413630000|2025-02-24 16:13:50|19278.7|19266.7|19276.7|19264.7|19279.2|19267.2|19276.7|19264.7|9
1740413640000|2025-02-24 16:14:00|19277.3|19265.3|19279.2|19267.2|19279.8|19267.8|19277.3|19265.3|14
1740413650000|2025-02-24 16:14:10|19278.7|19266.7|19278|19266|19279.2|19267.2|19278|19266|3
1740413660000|2025-02-24 16:14:20|19279.2|19267.2|19279.9|19267.9|19279.9|19267.9|19278|19266|1
1740413670000|2025-02-24 16:14:30|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|19280.5|19268.5|0
1740413680000|2025-02-24 16:14:40|19281.2|19269.2|19280.5|19268.5|19281.2|19269.2|19280.5|19268.5|8
1740413690000|2025-02-24 16:14:50|19281.7|19269.7|19281.7|19269.7|19281.7|19269.7|19281.7|19269.7|2
1740413700000|2025-02-24 16:15:00|19282.3|19270.3|19282.3|19270.3|19282.8|19270.8|19280.3|19268.3|14
1740413710000|2025-02-24 16:15:10|19282.8|19270.8|19279.1|19267.1|19282.8|19270.8|19278.5|19266.5|7
1740413720000|2025-02-24 16:15:20|19279.8|19267.8|19281.7|19269.7|19281.7|19269.7|19279.8|19267.8|0
1740413740000|2025-02-24 16:15:40|19285.3|19273.3|19285.3|19273.3|19285.3|19273.3|19285.3|19273.3|2
1740413750000|2025-02-24 16:15:50|19284.8|19272.8|19285.3|19273.3|19285.3|19273.3|19284.8|19272.8|1
1740413760000|2025-02-24 16:16:00|19284.8|19272.8|19285.3|19273.3|19285.3|19273.3|19284.8|19272.8|0
1740413770000|2025-02-24 16:16:10|19287.3|19275.3|19289.2|19277.2|19289.9|19277.9|19287.3|19275.3|2
1740413780000|2025-02-24 16:16:20|19287.8|19275.8|19287.3|19275.3|19288|19276|19287.3|19275.3|5
1740413790000|2025-02-24 16:16:30|19286.7|19274.7|19288.7|19276.7|19288.7|19276.7|19286.7|19274.7|4
1740413800000|2025-02-24 16:16:40|19288|19276|19283.7|19271.7|19288|19276|19283.7|19271.7|10
1740413810000|2025-02-24 16:16:50|19282.4|19270.4|19283.1|19271.1|19283.1|19271.1|19281.2|19269.2|2
1740413820000|2025-02-24 16:17:00|19283.7|19271.7|19286.2|19274.2|19286.9|19274.9|19283.7|19271.7|1
1740413830000|2025-02-24 16:17:10|19284.9|19272.9|19284.2|19272.2|19284.9|19272.9|19284.2|19272.2|3
1740413840000|2025-02-24 16:17:20|19283.1|19271.1|19283.7|19271.7|19287.4|19275.4|19283.1|19271.1|5
1740413850000|2025-02-24 16:17:30|19284.9|19272.9|19284.4|19272.4|19287.4|19275.4|19283.7|19271.7|8
1740413860000|2025-02-24 16:17:40|19284.2|19272.2|19283.7|19271.7|19284.2|19272.2|19283.7|19271.7|0
1740413870000|2025-02-24 16:17:50|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|0
1740413880000|2025-02-24 16:18:00|19283.7|19271.7|19286.9|19274.9|19286.9|19274.9|19283.7|19271.7|8
1740413890000|2025-02-24 16:18:10|19288.1|19276.1|19286.9|19274.9|19288.1|19276.1|19286.9|19274.9|9
1740413900000|2025-02-24 16:18:20|19287.4|19275.4|19287.4|19275.4|19287.4|19275.4|19287.4|19275.4|1
1740413910000|2025-02-24 16:18:30|19286.7|19274.7|19281.9|19269.9|19286.7|19274.7|19281.2|19269.2|10
1740413920000|2025-02-24 16:18:40|19281.2|19269.2|19279.9|19267.9|19281.9|19269.9|19279.9|19267.9|0
1740413950000|2025-02-24 16:19:10|19280.6|19268.6|19282.4|19270.4|19284.2|19272.2|19280.6|19268.6|7
1740413960000|2025-02-24 16:19:20|19281.9|19269.9|19281.9|19269.9|19281.9|19269.9|19281.2|19269.2|1
1740413970000|2025-02-24 16:19:30|19282.4|19270.4|19281.2|19269.2|19282.4|19270.4|19281.2|19269.2|0
1740413980000|2025-02-24 16:19:40|19281.9|19269.9|19281.2|19269.2|19281.9|19269.9|19281.2|19269.2|0
1740414000000|2025-02-24 16:20:00|19280.6|19268.6|19281.2|19269.2|19281.2|19269.2|19280.6|19268.6|0
1740414010000|2025-02-24 16:20:10|19278|19266|19278|19266|19278|19266|19278|19266|2
1740414020000|2025-02-24 16:20:20|19277.4|19265.4|19278.7|19266.7|19278.7|19266.7|19274.9|19262.9|3
1740414030000|2025-02-24 16:20:30|19278.1|19266.1|19279.9|19267.9|19279.9|19267.9|19277.4|19265.4|5
1740414040000|2025-02-24 16:20:40|19278.1|19266.1|19277.4|19265.4|19278.1|19266.1|19276.3|19264.3|2
1740414050000|2025-02-24 16:20:50|||||||||5
1740414060000|2025-02-24 16:21:00|19275.6|19263.6|19277.4|19265.4|19277.4|19265.4|19275.6|19263.6|3
1740414070000|2025-02-24 16:21:10|19278.1|19266.1|19278.1|19266.1|19278.1|19266.1|19278.1|19266.1|0
1740414080000|2025-02-24 16:21:20|||||||||2
1740414090000|2025-02-24 16:21:30|19276.2|19264.2|19276.9|19264.9|19278.1|19266.1|19276.2|19264.2|7
1740414100000|2025-02-24 16:21:40|19277.6|19265.6|19278.1|19266.1|19278.1|19266.1|19276.9|19264.9|1
1740414110000|2025-02-24 16:21:50|19277.4|19265.4|19276.9|19264.9|19278.1|19266.1|19276.9|19264.9|2
1740414120000|2025-02-24 16:22:00|19276.2|19264.2|19276.9|19264.9|19276.9|19264.9|19276.2|19264.2|1
1740414130000|2025-02-24 16:22:10|19278.1|19266.1|19278.1|19266.1|19278.1|19266.1|19278.1|19266.1|1
1740414140000|2025-02-24 16:22:20|19276.2|19264.2|19276.9|19264.9|19276.9|19264.9|19276.2|19264.2|5
1740414150000|2025-02-24 16:22:30|19278.1|19266.1|19280.6|19268.6|19281.2|19269.2|19278.1|19266.1|1
1740414160000|2025-02-24 16:22:40|19281.2|19269.2|19281.2|19269.2|19281.2|19269.2|19281.2|19269.2|0
1740414170000|2025-02-24 16:22:50|||||||||3
1740414180000|2025-02-24 16:23:00|19281.7|19269.7|19280.6|19268.6|19284.4|19272.4|19280.6|19268.6|5
1740414190000|2025-02-24 16:23:10|19281.2|19269.2|19281.9|19269.9|19281.9|19269.9|19281.2|19269.2|4
1740414200000|2025-02-24 16:23:20|19279.4|19267.4|19282.4|19270.4|19282.4|19270.4|19279.4|19267.4|6
1740414210000|2025-02-24 16:23:30|19283|19271|19284.4|19272.4|19284.4|19272.4|19283|19271|0
1740414220000|2025-02-24 16:23:40|19283.7|19271.7|19286.9|19274.9|19287.4|19275.4|19283.7|19271.7|1
1740414230000|2025-02-24 16:23:50|19284.4|19272.4|19283.7|19271.7|19285.6|19273.6|19283.1|19271.1|3
1740414240000|2025-02-24 16:24:00|19283.1|19271.1|19282.4|19270.4|19283.1|19271.1|19281.2|19269.2|5
1740414250000|2025-02-24 16:24:10|19281.9|19269.9|19281.2|19269.2|19281.9|19269.9|19281.2|19269.2|2
1740414260000|2025-02-24 16:24:20|19283.1|19271.1|19279.9|19267.9|19283.1|19271.1|19278.7|19266.7|4
1740414270000|2025-02-24 16:24:30|19279.4|19267.4|19279.4|19267.4|19279.4|19267.4|19279.4|19267.4|1
1740414280000|2025-02-24 16:24:40|19279.9|19267.9|19279.4|19267.4|19279.9|19267.9|19278.1|19266.1|2
1740414300000|2025-02-24 16:25:00|19278.6|19266.6|19278.1|19266.1|19278.6|19266.6|19278.1|19266.1|2
1740414310000|2025-02-24 16:25:10|19276.9|19264.9|19276.9|19264.9|19278.1|19266.1|19276.9|19264.9|11
1740414320000|2025-02-24 16:25:20|19277.4|19265.4|19278.1|19266.1|19278.1|19266.1|19277.4|19265.4|0
1740414340000|2025-02-24 16:25:40|19274.9|19262.9|19274.9|19262.9|19274.9|19262.9|19274.2|19262.2|5
1740414360000|2025-02-24 16:26:00|19274.2|19262.2|19274.2|19262.2|19274.9|19262.9|19273.5|19261.5|22
1740414370000|2025-02-24 16:26:10|19274.9|19262.9|19274.9|19262.9|19274.9|19262.9|19274.2|19262.2|0
1740414380000|2025-02-24 16:26:20|19276|19264|19276.7|19264.7|19276.7|19264.7|19274.7|19262.7|3
1740414390000|2025-02-24 16:26:30|19277.2|19265.2|19277.2|19265.2|19277.2|19265.2|19277.2|19265.2|5
1740414400000|2025-02-24 16:26:40|19277.9|19265.9|19277.9|19265.9|19277.9|19265.9|19277.9|19265.9|1
1740414410000|2025-02-24 16:26:50|19275.4|19263.4|19274.7|19262.7|19275.4|19263.4|19274.7|19262.7|4
1740414420000|2025-02-24 16:27:00|19275.4|19263.4|19276|19264|19276|19264|19275.3|19263.3|1
1740414430000|2025-02-24 16:27:10|19275.3|19263.3|19274.7|19262.7|19275.3|19263.3|19274.7|19262.7|1
1740414440000|2025-02-24 16:27:20|19272.2|19260.2|19267.2|19255.2|19272.2|19260.2|19267.2|19255.2|10
1740414450000|2025-02-24 16:27:30|19266.7|19254.7|19266|19254|19266.7|19254.7|19262.8|19250.8|6
1740414460000|2025-02-24 16:27:40|19265.3|19253.3|19266|19254|19266|19254|19265.3|19253.3|1
1740414470000|2025-02-24 16:27:50|19266.7|19254.7|19266.7|19254.7|19266.7|19254.7|19266.7|19254.7|1
1740414490000|2025-02-24 16:28:10|19263.5|19251.5|19262.8|19250.8|19263.5|19251.5|19262.8|19250.8|10
1740414500000|2025-02-24 16:28:20|19261.5|19249.5|19259.7|19247.7|19261.5|19249.5|19259.7|19247.7|1
1740414510000|2025-02-24 16:28:30|||||||||6
1740414520000|2025-02-24 16:28:40|||||||||1
1740414530000|2025-02-24 16:28:50|19259|19247|19259|19247|19259.7|19247.7|19259|19247|5
1740414540000|2025-02-24 16:29:00|19258.5|19246.5|19254|19242|19258.5|19246.5|19253.3|19241.3|2
1740414550000|2025-02-24 16:29:10|19255.3|19243.3|19256.5|19244.5|19256.5|19244.5|19255.3|19243.3|3
1740414560000|2025-02-24 16:29:20|19257.2|19245.2|19262.2|19250.2|19262.2|19250.2|19257.2|19245.2|9
1740414570000|2025-02-24 16:29:30|19262.9|19250.9|19264.2|19252.2|19264.2|19252.2|19262.9|19250.9|8
1740414580000|2025-02-24 16:29:40|19265.4|19253.4|19266.7|19254.7|19267.9|19255.9|19265.4|19253.4|2
1740414590000|2025-02-24 16:29:50|19264.7|19252.7|19262.9|19250.9|19264.7|19252.7|19262.9|19250.9|1
1740414600000|2025-02-24 16:30:00|19262.2|19250.2|19263.5|19251.5|19264.2|19252.2|19262.2|19250.2|3
1740414610000|2025-02-24 16:30:10|19262.9|19250.9|19262.2|19250.2|19262.9|19250.9|19262.2|19250.2|0
1740414620000|2025-02-24 16:30:20|19262.9|19250.9|19264.2|19252.2|19264.2|19252.2|19262.9|19250.9|2
1740414630000|2025-02-24 16:30:30|19263.5|19251.5|19263.5|19251.5|19263.5|19251.5|19263.5|19251.5|2
1740414640000|2025-02-24 16:30:40|19262.8|19250.8|19262.2|19250.2|19263.5|19251.5|19262.1|19250.1|1
1740414650000|2025-02-24 16:30:50|19261.5|19249.5|19261.5|19249.5|19261.5|19249.5|19261.5|19249.5|0
1740414660000|2025-02-24 16:31:00|19262.2|19250.2|19261.5|19249.5|19262.8|19250.8|19261|19249|0
1740414670000|2025-02-24 16:31:10|19261|19249|19261|19249|19261|19249|19261|19249|0
1740414690000|2025-02-24 16:31:30|||||||||2
1740414700000|2025-02-24 16:31:40|19257.8|19245.8|19257.8|19245.8|19258.5|19246.5|19257.8|19245.8|1
1740414720000|2025-02-24 16:32:00|19257.2|19245.2|19257.1|19245.1|19257.2|19245.2|19252.8|19240.8|17
1740414730000|2025-02-24 16:32:10|19257.8|19245.8|19261.5|19249.5|19261.5|19249.5|19257.8|19245.8|10
1740414740000|2025-02-24 16:32:20|19262.2|19250.2|19260.3|19248.3|19262.8|19250.8|19260.3|19248.3|1
1740414750000|2025-02-24 16:32:30|19259|19247|19258.3|19246.3|19259|19247|19257.8|19245.8|6
1740414760000|2025-02-24 16:32:40|19257.8|19245.8|19258.3|19246.3|19258.3|19246.3|19257.8|19245.8|2
1740414770000|2025-02-24 16:32:50|19258.9|19246.9|19259.6|19247.6|19259.6|19247.6|19258.9|19246.9|2
1740414780000|2025-02-24 16:33:00|||||||||1
1740414790000|2025-02-24 16:33:10|19262.1|19250.1|19259|19247|19262.1|19250.1|19258.3|19246.3|4
1740414800000|2025-02-24 16:33:20|19258.3|19246.3|19259|19247|19259|19247|19258.3|19246.3|2
1740414810000|2025-02-24 16:33:30|19257.8|19245.8|19257.8|19245.8|19257.8|19245.8|19257.8|19245.8|0
1740414820000|2025-02-24 16:33:40|19257.1|19245.1|19260.8|19248.8|19260.8|19248.8|19256.5|19244.5|1
1740414830000|2025-02-24 16:33:50|19261.5|19249.5|19259|19247|19261.5|19249.5|19259|19247|1
1740414840000|2025-02-24 16:34:00|19259.7|19247.7|19260.3|19248.3|19260.3|19248.3|19257.8|19245.8|4
1740414850000|2025-02-24 16:34:10|19261.5|19249.5|19261.5|19249.5|19261.5|19249.5|19261.5|19249.5|4
1740414860000|2025-02-24 16:34:20|19260.3|19248.3|19257|19245|19260.3|19248.3|19256.5|19244.5|10
1740414870000|2025-02-24 16:34:30|19255.8|19243.8|19255.8|19243.8|19255.8|19243.8|19255.1|19243.1|9
1740414880000|2025-02-24 16:34:40|19255.1|19243.1|19255.8|19243.8|19255.8|19243.8|19255.1|19243.1|1
1740414890000|2025-02-24 16:34:50|19255.1|19243.1|19255.2|19243.2|19255.8|19243.8|19254|19242|1
1740414900000|2025-02-24 16:35:00|19255.8|19243.8|19256.5|19244.5|19257|19245|19255.8|19243.8|2
1740414910000|2025-02-24 16:35:10|19257|19245|19259|19247|19259.5|19247.5|19257|19245|2
1740414920000|2025-02-24 16:35:20|19258.3|19246.3|19256.5|19244.5|19258.3|19246.3|19255.8|19243.8|6
1740414930000|2025-02-24 16:35:30|19255.8|19243.8|19255.8|19243.8|19255.8|19243.8|19255.8|19243.8|0
1740414940000|2025-02-24 16:35:40|19256.5|19244.5|19257.6|19245.6|19257.6|19245.6|19256.5|19244.5|0
1740414950000|2025-02-24 16:35:50|19257|19245|19257|19245|19257|19245|19257|19245|0
1740414960000|2025-02-24 16:36:00|19256.5|19244.5|19258.3|19246.3|19259.5|19247.5|19256.5|19244.5|11
1740414970000|2025-02-24 16:36:10|19259|19247|19259|19247|19259|19247|19259|19247|1
1740414980000|2025-02-24 16:36:20|19260.1|19248.1|19260.1|19248.1|19260.1|19248.1|19260.1|19248.1|1
1740414990000|2025-02-24 16:36:30|19259.5|19247.5|19259.5|19247.5|19259.5|19247.5|19259.5|19247.5|0
1740415000000|2025-02-24 16:36:40|19259|19247|19259|19247|19259|19247|19259|19247|0
1740415010000|2025-02-24 16:36:50|19258.3|19246.3|19257|19245|19258.3|19246.3|19256.3|19244.3|1
1740415020000|2025-02-24 16:37:00|19257.6|19245.6|19257|19245|19257.6|19245.6|19256.3|19244.3|2
1740415030000|2025-02-24 16:37:10|19259.5|19247.5|19259.5|19247.5|19259.5|19247.5|19259.5|19247.5|1
1740415040000|2025-02-24 16:37:20|19259|19247|19259|19247|19259|19247|19259|19247|1
1740415050000|2025-02-24 16:37:30|19259.5|19247.5|19259.5|19247.5|19260.2|19248.2|19259|19247|0
1740415060000|2025-02-24 16:37:40|19260.2|19248.2|19259.5|19247.5|19260.2|19248.2|19259.5|19247.5|1
1740415070000|2025-02-24 16:37:50|19259|19247|19259|19247|19259.5|19247.5|19259|19247|0
1740415080000|2025-02-24 16:38:00|19259.5|19247.5|19259.5|19247.5|19259.5|19247.5|19259|19247|1
1740415100000|2025-02-24 16:38:20|19258.8|19246.8|19258.8|19246.8|19258.8|19246.8|19258.3|19246.3|0
1740415110000|2025-02-24 16:38:30|19259.5|19247.5|19257.7|19245.7|19259.5|19247.5|19257|19245|4
1740415130000|2025-02-24 16:38:50|19257|19245|19257.7|19245.7|19257.7|19245.7|19256.3|19244.3|1
1740415140000|2025-02-24 16:39:00|19258.3|19246.3|19259.5|19247.5|19259.5|19247.5|19258.3|19246.3|4
1740415150000|2025-02-24 16:39:10|19258.8|19246.8|19259.5|19247.5|19259.5|19247.5|19258.8|19246.8|0
1740415160000|2025-02-24 16:39:20|19259|19247|19259.5|19247.5|19259.5|19247.5|19258.3|19246.3|1
1740415170000|2025-02-24 16:39:30|19260.2|19248.2|19260.2|19248.2|19260.2|19248.2|19260.2|19248.2|0
1740415180000|2025-02-24 16:39:40|19259.5|19247.5|19259.5|19247.5|19260.2|19248.2|19258.3|19246.3|3
1740415190000|2025-02-24 16:39:50|19258.8|19246.8|19255.8|19243.8|19258.8|19246.8|19255.8|19243.8|3
1740415200000|2025-02-24 16:40:00|19257|19245|19260.8|19248.8|19262|19250|19257|19245|6
1740415210000|2025-02-24 16:40:10|19260.1|19248.1|19260.1|19248.1|19260.8|19248.8|19260.1|19248.1|2
1740415220000|2025-02-24 16:40:20|19258.8|19246.8|19259.5|19247.5|19259.5|19247.5|19257.6|19245.6|0
1740415230000|2025-02-24 16:40:30|19260.1|19248.1|19262|19250|19262|19250|19260.1|19248.1|0
1740415240000|2025-02-24 16:40:40|19262.6|19250.6|19260.8|19248.8|19262.6|19250.6|19260.1|19248.1|0
1740415250000|2025-02-24 16:40:50|19260.1|19248.1|19259.5|19247.5|19260.8|19248.8|19259.5|19247.5|0
1740415260000|2025-02-24 16:41:00|19260.1|19248.1|19259.5|19247.5|19260.1|19248.1|19259.5|19247.5|0
1740415270000|2025-02-24 16:41:10|19259|19247|19259.4|19247.4|19259.4|19247.4|19258.3|19246.3|7
1740415280000|2025-02-24 16:41:20|19260.1|19248.1|19260.1|19248.1|19261.2|19249.2|19260.1|19248.1|2
1740415290000|2025-02-24 16:41:30|19260.6|19248.6|19260.6|19248.6|19260.6|19248.6|19260.6|19248.6|0
1740415300000|2025-02-24 16:41:40|||||||||1
1740415310000|2025-02-24 16:41:50|19262.4|19250.4|19261.9|19249.9|19262.4|19250.4|19261.9|19249.9|0
1740415320000|2025-02-24 16:42:00|19262.4|19250.4|19261.9|19249.9|19262.4|19250.4|19261.9|19249.9|1
1740415340000|2025-02-24 16:42:20|||||||||1
1740415350000|2025-02-24 16:42:30|19265.1|19253.1|19266.3|19254.3|19266.3|19254.3|19265.1|19253.1|2
1740415360000|2025-02-24 16:42:40|19265.6|19253.6|19270.6|19258.6|19270.6|19258.6|19265.6|19253.6|5
1740415370000|2025-02-24 16:42:50|19268.7|19256.7|19269.9|19257.9|19270.6|19258.6|19268.7|19256.7|3
1740415380000|2025-02-24 16:43:00|19268.7|19256.7|19269.9|19257.9|19269.9|19257.9|19268|19256|5
1740415390000|2025-02-24 16:43:10|19269.2|19257.2|19269.2|19257.2|19269.2|19257.2|19268.7|19256.7|1
1740415400000|2025-02-24 16:43:20|19268.7|19256.7|19269.9|19257.9|19269.9|19257.9|19268.7|19256.7|1
1740415410000|2025-02-24 16:43:30|19268.7|19256.7|19267.9|19255.9|19268.7|19256.7|19267.9|19255.9|1
1740415420000|2025-02-24 16:43:40|19267.4|19255.4|19264.9|19252.9|19267.4|19255.4|19264.9|19252.9|11
1740415430000|2025-02-24 16:43:50|19263.5|19251.5|19262.9|19250.9|19263.5|19251.5|19262.9|19250.9|3
1740415440000|2025-02-24 16:44:00|19262.4|19250.4|19264.7|19252.7|19265.4|19253.4|19262.4|19250.4|18
1740415450000|2025-02-24 16:44:10|19262.9|19250.9|19264.7|19252.7|19264.7|19252.7|19262.9|19250.9|6
1740415460000|2025-02-24 16:44:20|19265.4|19253.4|19264.2|19252.2|19265.4|19253.4|19264.2|19252.2|4
1740415470000|2025-02-24 16:44:30|19263.5|19251.5|19261.7|19249.7|19263.5|19251.5|19261|19249|4
1740415480000|2025-02-24 16:44:40|19263.5|19251.5|19263.5|19251.5|19263.5|19251.5|19262.2|19250.2|0
1740415490000|2025-02-24 16:44:50|19264|19252|19264|19252|19264|19252|19264|19252|14
1740415500000|2025-02-24 16:45:00|||||||||1
1740415510000|2025-02-24 16:45:10|19267.8|19255.8|19266.5|19254.5|19267.8|19255.8|19266.5|19254.5|8
1740415520000|2025-02-24 16:45:20|19264.7|19252.7|19271|19259|19271|19259|19264.7|19252.7|12
1740415530000|2025-02-24 16:45:30|19272.1|19260.1|19274.7|19262.7|19275.4|19263.4|19272.1|19260.1|3
1740415540000|2025-02-24 16:45:40|19275.3|19263.3|19278.9|19266.9|19278.9|19266.9|19275.3|19263.3|8
1740415550000|2025-02-24 16:45:50|19276.9|19264.9|19276.9|19264.9|19276.9|19264.9|19276.9|19264.9|2
1740415560000|2025-02-24 16:46:00|19274.4|19262.4|19272.6|19260.6|19274.4|19262.4|19272.6|19260.6|2
1740415570000|2025-02-24 16:46:10|19271.9|19259.9|19271.9|19259.9|19271.9|19259.9|19271.9|19259.9|0
1740415590000|2025-02-24 16:46:30|19270.1|19258.1|19267.6|19255.6|19270.1|19258.1|19267.6|19255.6|6
1740415600000|2025-02-24 16:46:40|19268.2|19256.2|19267.8|19255.8|19268.9|19256.9|19267.6|19255.6|5
1740415610000|2025-02-24 16:46:50|19269.7|19257.7|19271|19259|19271|19259|19269.7|19257.7|8
1740415620000|2025-02-24 16:47:00|19271.7|19259.7|19271.7|19259.7|19272.4|19260.4|19271|19259|9
1740415630000|2025-02-24 16:47:10|19270.4|19258.4|19271.1|19259.1|19272.9|19260.9|19270.4|19258.4|10
1740415640000|2025-02-24 16:47:20|19271.8|19259.8|19272.4|19260.4|19272.4|19260.4|19271.7|19259.7|3
1740415650000|2025-02-24 16:47:30|19272.9|19260.9|19272.4|19260.4|19272.9|19260.9|19272.4|19260.4|2
1740415660000|2025-02-24 16:47:40|19271.7|19259.7|19276.1|19264.1|19276.1|19264.1|19271.7|19259.7|31
1740415670000|2025-02-24 16:47:50|19276.7|19264.7|19275.4|19263.4|19276.7|19264.7|19275.4|19263.4|2
1740415680000|2025-02-24 16:48:00|19274.9|19262.9|19274.2|19262.2|19274.9|19262.9|19274.2|19262.2|1
1740415700000|2025-02-24 16:48:20|19276.1|19264.1|19276.1|19264.1|19276.1|19264.1|19276.1|19264.1|4
1740415710000|2025-02-24 16:48:30|19276.7|19264.7|19276.1|19264.1|19277.4|19265.4|19275.4|19263.4|2
1740415720000|2025-02-24 16:48:40|19276.7|19264.7|19277.2|19265.2|19278.5|19266.5|19276.7|19264.7|2
1740415730000|2025-02-24 16:48:50|19277.9|19265.9|19279.2|19267.2|19279.2|19267.2|19277.9|19265.9|12
1740415740000|2025-02-24 16:49:00|19279.7|19267.7|19279.9|19267.9|19279.9|19267.9|19277.9|19265.9|1
1740415750000|2025-02-24 16:49:10|19280.4|19268.4|19285.6|19273.6|19287.4|19275.4|19279.9|19267.9|14
1740415760000|2025-02-24 16:49:20|19284.3|19272.3|19288.8|19276.8|19288.8|19276.8|19284.3|19272.3|4
1740415770000|2025-02-24 16:49:30|19288.1|19276.1|19286.8|19274.8|19288.1|19276.1|19286.8|19274.8|17
1740415780000|2025-02-24 16:49:40|19287.5|19275.5|19287.5|19275.5|19287.5|19275.5|19287.5|19275.5|1
1740415790000|2025-02-24 16:49:50|19286.8|19274.8|19284.3|19272.3|19286.8|19274.8|19284.3|19272.3|3
1740415800000|2025-02-24 16:50:00|19286.3|19274.3|19285|19273|19287.5|19275.5|19285|19273|3
1740415810000|2025-02-24 16:50:10|19285.7|19273.7|19283.1|19271.1|19286.3|19274.3|19283.1|19271.1|8
1740415820000|2025-02-24 16:50:20|19281.1|19269.1|19282.4|19270.4|19283.1|19271.1|19281.1|19269.1|5
1740415830000|2025-02-24 16:50:30|19281.8|19269.8|19282.4|19270.4|19282.4|19270.4|19281.8|19269.8|0
1740415840000|2025-02-24 16:50:40|19281.8|19269.8|19281.8|19269.8|19281.8|19269.8|19281.8|19269.8|6
1740415850000|2025-02-24 16:50:50|19280.6|19268.6|19281.8|19269.8|19281.8|19269.8|19280.6|19268.6|3
1740415860000|2025-02-24 16:51:00|19281.1|19269.1|19282.2|19270.2|19284.9|19272.9|19281.1|19269.1|17
1740415870000|2025-02-24 16:51:10|19281.1|19269.1|19282.4|19270.4|19282.4|19270.4|19281.1|19269.1|0
1740415880000|2025-02-24 16:51:20|19282.9|19270.9|19285.4|19273.4|19285.4|19273.4|19282.9|19270.9|2
1740415890000|2025-02-24 16:51:30|19287.2|19275.2|19289.2|19277.2|19289.9|19277.9|19287.2|19275.2|1
1740415900000|2025-02-24 16:51:40|19289.9|19277.9|19289.2|19277.2|19290.4|19278.4|19289.2|19277.2|13
1740415910000|2025-02-24 16:51:50|19289.9|19277.9|19287.9|19275.9|19289.9|19277.9|19287.9|19275.9|0
1740415920000|2025-02-24 16:52:00|19286.7|19274.7|19285.4|19273.4|19286.7|19274.7|19285.4|19273.4|1
1740415930000|2025-02-24 16:52:10|19286.1|19274.1|19286.7|19274.7|19286.7|19274.7|19286.1|19274.1|0
1740415940000|2025-02-24 16:52:20|19286|19274|19283.5|19271.5|19286|19274|19283.5|19271.5|3
1740415950000|2025-02-24 16:52:30|19286.7|19274.7|19286.7|19274.7|19286.7|19274.7|19286.7|19274.7|1
1740415960000|2025-02-24 16:52:40|19286|19274|19291.1|19279.1|19291.1|19279.1|19286|19274|42
1740415970000|2025-02-24 16:52:50|19293.8|19281.8|19296.8|19284.8|19296.8|19284.8|19293.8|19281.8|24
1740415980000|2025-02-24 16:53:00|19297.5|19285.5|19298.1|19286.1|19298.1|19286.1|19297.4|19285.4|2
1740415990000|2025-02-24 16:53:10|19298.8|19286.8|19298.8|19286.8|19299.3|19287.3|19298.8|19286.8|1
1740416000000|2025-02-24 16:53:20|19298.2|19286.2|19296.8|19284.8|19298.8|19286.8|19296.8|19284.8|1
1740416010000|2025-02-24 16:53:30|19295|19283|19296.8|19284.8|19296.8|19284.8|19294.9|19282.9|8
1740416020000|2025-02-24 16:53:40|||||||||1
1740416030000|2025-02-24 16:53:50|19296.1|19284.1|19294.3|19282.3|19296.1|19284.1|19293.6|19281.6|5
1740416040000|2025-02-24 16:54:00|19293.6|19281.6|19293.6|19281.6|19293.6|19281.6|19293.6|19281.6|1
1740416050000|2025-02-24 16:54:10|19294.3|19282.3|19293.1|19281.1|19294.3|19282.3|19293.1|19281.1|1
1740416060000|2025-02-24 16:54:20|||||||||5
1740416070000|2025-02-24 16:54:30|19292|19280|19296.8|19284.8|19296.8|19284.8|19291.3|19279.3|12
1740416080000|2025-02-24 16:54:40|19296.3|19284.3|19296.3|19284.3|19296.8|19284.8|19296.3|19284.3|2
1740416090000|2025-02-24 16:54:50|19297.5|19285.5|19292.5|19280.5|19297.5|19285.5|19292.5|19280.5|1
1740416100000|2025-02-24 16:55:00|19294.3|19282.3|19292.4|19280.4|19294.3|19282.3|19291.8|19279.8|1
1740416110000|2025-02-24 16:55:10|19291.8|19279.8|19290|19278|19293.2|19281.2|19289.3|19277.3|9
1740416120000|2025-02-24 16:55:20|19289.3|19277.3|19290|19278|19290|19278|19289.3|19277.3|1
1740416130000|2025-02-24 16:55:30|19292.5|19280.5|19292.5|19280.5|19292.5|19280.5|19292.5|19280.5|2
1740416140000|2025-02-24 16:55:40|19291.8|19279.8|19289.5|19277.5|19291.8|19279.8|19289.5|19277.5|14
1740416150000|2025-02-24 16:55:50|19290.2|19278.2|19288.9|19276.9|19290.2|19278.2|19288.2|19276.2|5
1740416160000|2025-02-24 16:56:00|19288.2|19276.2|19288.2|19276.2|19288.9|19276.9|19288.2|19276.2|0
1740416170000|2025-02-24 16:56:10|19287.7|19275.7|19295|19283|19295|19283|19287|19275|6
1740416180000|2025-02-24 16:56:20|19295.7|19283.7|19292.7|19280.7|19295.7|19283.7|19292.7|19280.7|0
1740416190000|2025-02-24 16:56:30|19294.6|19282.6|19295.2|19283.2|19295.2|19283.2|19294.6|19282.6|1
1740416200000|2025-02-24 16:56:40|19293.9|19281.9|19293.2|19281.2|19293.9|19281.9|19293.2|19281.2|1
1740416220000|2025-02-24 16:57:00|19293.8|19281.8|19295|19283|19295|19283|19293.8|19281.8|1
1740416230000|2025-02-24 16:57:10|19294.5|19282.5|19293.2|19281.2|19294.5|19282.5|19293.2|19281.2|0
1740416240000|2025-02-24 16:57:20|19293.7|19281.7|19297.7|19285.7|19297.7|19285.7|19293.7|19281.7|3
1740416250000|2025-02-24 16:57:30|19298.2|19286.2|19295.3|19283.3|19298.2|19286.2|19295.3|19283.3|6
1740416260000|2025-02-24 16:57:40|19295.9|19283.9|19295.9|19283.9|19296.6|19284.6|19295.9|19283.9|0
1740416270000|2025-02-24 16:57:50|19295.2|19283.2|19298.2|19286.2|19298.2|19286.2|19295.2|19283.2|11
1740416280000|2025-02-24 16:58:00|19297.7|19285.7|19296.4|19284.4|19297.7|19285.7|19296.4|19284.4|2
1740416290000|2025-02-24 16:58:10|19295.7|19283.7|19296.4|19284.4|19296.4|19284.4|19295.7|19283.7|2
1740416300000|2025-02-24 16:58:20|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|19296.4|19284.4|0
1740416310000|2025-02-24 16:58:30|19295.7|19283.7|19296.9|19284.9|19296.9|19284.9|19295.7|19283.7|0
1740416320000|2025-02-24 16:58:40|19296.4|19284.4|19296.2|19284.2|19297.5|19285.5|19295.7|19283.7|1
1740416330000|2025-02-24 16:58:50|19296.9|19284.9|19295.7|19283.7|19296.9|19284.9|19295.7|19283.7|0
1740416340000|2025-02-24 16:59:00|19293.9|19281.9|19294.4|19282.4|19294.4|19282.4|19293.9|19281.9|5
1740416350000|2025-02-24 16:59:10|19293.9|19281.9|19295.7|19283.7|19295.7|19283.7|19293.9|19281.9|1
1740416360000|2025-02-24 16:59:20|19294.4|19282.4|19295|19283|19296.4|19284.4|19294.4|19282.4|13
1740416370000|2025-02-24 16:59:30|19295.7|19283.7|19297.5|19285.5|19297.5|19285.5|19295.7|19283.7|2
1740416380000|2025-02-24 16:59:40|19296.9|19284.9|19297.5|19285.5|19297.5|19285.5|19296.9|19284.9|7
1740416390000|2025-02-24 16:59:50|19296.8|19284.8|19297.5|19285.5|19297.5|19285.5|19296.8|19284.8|2
1740416400000|2025-02-24 17:00:00|19296.1|19284.1|19298|19286|19299.1|19287.1|19296.1|19284.1|8
1740416410000|2025-02-24 17:00:10|19297.3|19285.3|19298|19286|19298|19286|19297.3|19285.3|1
1740416420000|2025-02-24 17:00:20|19299.8|19287.8|19298.7|19286.7|19299.8|19287.8|19298|19286|34
1740416440000|2025-02-24 17:00:40|19299.3|19287.3|19299.8|19287.8|19299.8|19287.8|19299.3|19287.3|2
1740416450000|2025-02-24 17:00:50|19299.3|19287.3|19299.3|19287.3|19299.3|19287.3|19299.3|19287.3|0
1740416460000|2025-02-24 17:01:00|19298.6|19286.6|19298|19286|19298.6|19286.6|19296.8|19284.8|5
1740416470000|2025-02-24 17:01:10|19298.7|19286.7|19298.7|19286.7|19299.8|19287.8|19298|19286|2
1740416480000|2025-02-24 17:01:20|19297.3|19285.3|19296.8|19284.8|19298|19286|19296.8|19284.8|3
1740416490000|2025-02-24 17:01:30|19296.2|19284.2|19296.8|19284.8|19297.5|19285.5|19296.2|19284.2|0
1740416500000|2025-02-24 17:01:40|19296.2|19284.2|19298.7|19286.7|19298.7|19286.7|19296.2|19284.2|14
1740416510000|2025-02-24 17:01:50|||||||||1
1740416520000|2025-02-24 17:02:00|19296.8|19284.8|19296.8|19284.8|19297.5|19285.5|19296.8|19284.8|2
1740416530000|2025-02-24 17:02:10|19297.3|19285.3|19296.8|19284.8|19298|19286|19296.8|19284.8|0
1740416550000|2025-02-24 17:02:30|19295.5|19283.5|19295.5|19283.5|19295.5|19283.5|19295.5|19283.5|1
1740416560000|2025-02-24 17:02:40|19294.8|19282.8|19295.5|19283.5|19295.5|19283.5|19294.8|19282.8|0
1740416570000|2025-02-24 17:02:50|19294.8|19282.8|19294.8|19282.8|19295.5|19283.5|19294.8|19282.8|0
1740416580000|2025-02-24 17:03:00|19295.5|19283.5|19295.5|19283.5|19295.5|19283.5|19295.5|19283.5|1
1740416590000|2025-02-24 17:03:10|19296.8|19284.8|19296.2|19284.2|19296.8|19284.8|19295.5|19283.5|2
1740416600000|2025-02-24 17:03:20|19296.8|19284.8|19296.8|19284.8|19297.3|19285.3|19296.8|19284.8|2
1740416620000|2025-02-24 17:03:40|19297.3|19285.3|19297.3|19285.3|19297.3|19285.3|19297.3|19285.3|0
1740416630000|2025-02-24 17:03:50|19298.6|19286.6|19299.8|19287.8|19299.8|19287.8|19298|19286|12
1740416640000|2025-02-24 17:04:00|19300.4|19288.4|19312.2|19300.2|19314.1|19302.1|19300.4|19288.4|49
1740416650000|2025-02-24 17:04:10|19311.6|19299.6|19311.1|19299.1|19313.6|19301.6|19311.1|19299.1|4
1740416660000|2025-02-24 17:04:20|19312.5|19300.5|19311.1|19299.1|19313.6|19301.6|19310.4|19298.4|3
1740416670000|2025-02-24 17:04:30|19310.5|19298.5|19311.1|19299.1|19311.1|19299.1|19310.5|19298.5|3
1740416680000|2025-02-24 17:04:40|19312.5|19300.5|19314.8|19302.8|19314.8|19302.8|19312.5|19300.5|7
1740416690000|2025-02-24 17:04:50|19316.2|19304.2|19312.5|19300.5|19316.2|19304.2|19312.5|19300.5|12
1740416700000|2025-02-24 17:05:00|19311.2|19299.2|19311.1|19299.1|19313|19301|19311.1|19299.1|5
1740416710000|2025-02-24 17:05:10|19310.5|19298.5|19311.1|19299.1|19311.1|19299.1|19310.5|19298.5|0
1740416720000|2025-02-24 17:05:20|19311.8|19299.8|19316.2|19304.2|19316.2|19304.2|19311.8|19299.8|9
1740416730000|2025-02-24 17:05:30|19315.5|19303.5|19315|19303|19315.5|19303.5|19315|19303|0
1740416740000|2025-02-24 17:05:40|19314.3|19302.3|19315.5|19303.5|19315.5|19303.5|19314.3|19302.3|0
1740416750000|2025-02-24 17:05:50|19314.8|19302.8|19313|19301|19314.8|19302.8|19313|19301|3
1740416760000|2025-02-24 17:06:00|19311.8|19299.8|19312.5|19300.5|19313|19301|19311.8|19299.8|1
1740416770000|2025-02-24 17:06:10|19313|19301|19313.7|19301.7|19314.3|19302.3|19313|19301|0
1740416780000|2025-02-24 17:06:20|19314.3|19302.3|19308.9|19296.9|19314.3|19302.3|19306.8|19294.8|14
1740416790000|2025-02-24 17:06:30|19308.2|19296.2|19308.9|19296.9|19308.9|19296.9|19308.2|19296.2|0
1740416800000|2025-02-24 17:06:40|19309.4|19297.4|19312.6|19300.6|19312.6|19300.6|19308.2|19296.2|20
1740416810000|2025-02-24 17:06:50|19313.7|19301.7|19315.1|19303.1|19315.1|19303.1|19313.7|19301.7|6
1740416820000|2025-02-24 17:07:00|19317.6|19305.6|19317.6|19305.6|19317.6|19305.6|19317.6|19305.6|12
1740416850000|2025-02-24 17:07:30|||||||||3
1740416860000|2025-02-24 17:07:40|19316.5|19304.5|19315.7|19303.7|19316.5|19304.5|19315.7|19303.7|1
1740416870000|2025-02-24 17:07:50|19315.1|19303.1|19315.1|19303.1|19315.1|19303.1|19315.1|19303.1|0
1740416880000|2025-02-24 17:08:00|19315.7|19303.7|19309.4|19297.4|19315.7|19303.7|19309.4|19297.4|17
1740416890000|2025-02-24 17:08:10|19308.9|19296.9|19310.7|19298.7|19310.7|19298.7|19308.9|19296.9|0
1740416900000|2025-02-24 17:08:20|19313.2|19301.2|19313.2|19301.2|19313.2|19301.2|19313.2|19301.2|3
1740416910000|2025-02-24 17:08:30|19315.1|19303.1|19315.1|19303.1|19315.1|19303.1|19315.1|19303.1|4
1740416920000|2025-02-24 17:08:40|19313.2|19301.2|19311.9|19299.9|19313.2|19301.2|19311.2|19299.2|3
1740416930000|2025-02-24 17:08:50|19311.2|19299.2|19311.2|19299.2|19311.9|19299.9|19311.2|19299.2|0
1740416940000|2025-02-24 17:09:00|19311.9|19299.9|19311.9|19299.9|19311.9|19299.9|19311.2|19299.2|0
1740416950000|2025-02-24 17:09:10|19311.2|19299.2|19309.4|19297.4|19311.2|19299.2|19309.4|19297.4|5
1740416960000|2025-02-24 17:09:20|19308.7|19296.7|19311.9|19299.9|19311.9|19299.9|19308.7|19296.7|12
1740416970000|2025-02-24 17:09:30|19313|19301|19312.4|19300.4|19313.2|19301.2|19312.4|19300.4|0
1740416980000|2025-02-24 17:09:40|19311.9|19299.9|19311.9|19299.9|19312.4|19300.4|19311.9|19299.9|0
1740416990000|2025-02-24 17:09:50|19312.4|19300.4|19313.7|19301.7|19313.7|19301.7|19312.4|19300.4|0
1740417000000|2025-02-24 17:10:00|19312.4|19300.4|19313.1|19301.1|19313.7|19301.7|19312.4|19300.4|2
1740417010000|2025-02-24 17:10:10|19313.7|19301.7|19313.1|19301.1|19313.7|19301.7|19313.1|19301.1|1
1740417020000|2025-02-24 17:10:20|19313.7|19301.7|19313.7|19301.7|19313.7|19301.7|19313.7|19301.7|0
1740417030000|2025-02-24 17:10:30|19314.4|19302.4|19315.6|19303.6|19315.6|19303.6|19314.4|19302.4|1
1740417040000|2025-02-24 17:10:40|19316.2|19304.2|19315.6|19303.6|19316.2|19304.2|19315.6|19303.6|0
1740417050000|2025-02-24 17:10:50|19313.7|19301.7|19313.7|19301.7|19314.4|19302.4|19313.7|19301.7|2
1740417060000|2025-02-24 17:11:00|19313.1|19301.1|19313.1|19301.1|19314.4|19302.4|19313.1|19301.1|2
1740417070000|2025-02-24 17:11:10|19312.6|19300.6|19309.4|19297.4|19312.6|19300.6|19309.4|19297.4|4
1740417080000|2025-02-24 17:11:20|19309.9|19297.9|19311.2|19299.2|19311.2|19299.2|19309.4|19297.4|0
1740417090000|2025-02-24 17:11:30|19311.9|19299.9|19309.9|19297.9|19311.9|19299.9|19309.9|19297.9|2
1740417100000|2025-02-24 17:11:40|19309.4|19297.4|19308.7|19296.7|19310.6|19298.6|19308.7|19296.7|1
1740417110000|2025-02-24 17:11:50|||||||||1
1740417120000|2025-02-24 17:12:00|19307.4|19295.4|19307.4|19295.4|19308.1|19296.1|19307.4|19295.4|3
1740417130000|2025-02-24 17:12:10|19306.9|19294.9|19308.1|19296.1|19308.1|19296.1|19306.9|19294.9|2
1740417140000|2025-02-24 17:12:20|19306.9|19294.9|19306.9|19294.9|19306.9|19294.9|19306.9|19294.9|4
1740417150000|2025-02-24 17:12:30|19306.2|19294.2|19306.3|19294.3|19306.9|19294.9|19305.6|19293.6|2
1740417160000|2025-02-24 17:12:40|19306.9|19294.9|19312.6|19300.6|19312.6|19300.6|19306.9|19294.9|2
1740417170000|2025-02-24 17:12:50|19311.9|19299.9|19310.6|19298.6|19311.9|19299.9|19310.6|19298.6|2
1740417180000|2025-02-24 17:13:00|19310.1|19298.1|19311.3|19299.3|19311.3|19299.3|19310.1|19298.1|1
1740417190000|2025-02-24 17:13:10|19310.6|19298.6|19310.6|19298.6|19310.6|19298.6|19310.6|19298.6|3
1740417200000|2025-02-24 17:13:20|19310.1|19298.1|19311.9|19299.9|19311.9|19299.9|19310.1|19298.1|1
1740417220000|2025-02-24 17:13:40|19311.3|19299.3|19311.9|19299.9|19311.9|19299.9|19311.3|19299.3|0
1740417230000|2025-02-24 17:13:50|19311.3|19299.3|19311.9|19299.9|19311.9|19299.9|19311.3|19299.3|0
1740417240000|2025-02-24 17:14:00|19311.3|19299.3|19311.9|19299.9|19311.9|19299.9|19310.6|19298.6|2
1740417250000|2025-02-24 17:14:10|19309.9|19297.9|19309.9|19297.9|19311.9|19299.9|19309.9|19297.9|26
1740417260000|2025-02-24 17:14:20|19311.3|19299.3|19312.6|19300.6|19312.6|19300.6|19311.3|19299.3|11
1740417270000|2025-02-24 17:14:30|19316.9|19304.9|19315.6|19303.6|19316.9|19304.9|19315.6|19303.6|14
1740417280000|2025-02-24 17:14:40|19316.3|19304.3|19316.3|19304.3|19316.3|19304.3|19316.3|19304.3|1
1740417290000|2025-02-24 17:14:50|19315.6|19303.6|19315.8|19303.8|19315.8|19303.8|19315.6|19303.6|8
1740417300000|2025-02-24 17:15:00|19317.6|19305.6|19314.4|19302.4|19317.6|19305.6|19313.1|19301.1|10
1740417310000|2025-02-24 17:15:10|19316.3|19304.3|19317|19305|19317|19305|19316.3|19304.3|16
1740417320000|2025-02-24 17:15:20|19316.3|19304.3|19316.3|19304.3|19316.3|19304.3|19316.3|19304.3|2
1740417330000|2025-02-24 17:15:30|19316.9|19304.9|19318.1|19306.1|19318.1|19306.1|19316.9|19304.9|2
1740417340000|2025-02-24 17:15:40|||||||||3
1740417350000|2025-02-24 17:15:50|19318.7|19306.7|19314.4|19302.4|19318.7|19306.7|19314.4|19302.4|7
1740417360000|2025-02-24 17:16:00|19313.7|19301.7|19311|19299|19314.4|19302.4|19311|19299|2
1740417370000|2025-02-24 17:16:10|19311.7|19299.7|19309.2|19297.2|19311.7|19299.7|19309.2|19297.2|0
1740417380000|2025-02-24 17:16:20|19308.5|19296.5|19310.5|19298.5|19310.5|19298.5|19308.5|19296.5|0
1740417390000|2025-02-24 17:16:30|19311|19299|19309.2|19297.2|19311|19299|19309.2|19297.2|0
1740417400000|2025-02-24 17:16:40|19312.4|19300.4|19312.4|19300.4|19313.5|19301.5|19312.4|19300.4|3
1740417410000|2025-02-24 17:16:50|19313.7|19301.7|19312.4|19300.4|19313.7|19301.7|19312.4|19300.4|4
1740417420000|2025-02-24 17:17:00|19313|19301|19312.4|19300.4|19313.1|19301.1|19312.4|19300.4|1
1740417430000|2025-02-24 17:17:10|19313|19301|19314.2|19302.2|19314.9|19302.9|19313|19301|4
1740417440000|2025-02-24 17:17:20|19314.9|19302.9|19316.2|19304.2|19316.2|19304.2|19314.2|19302.2|0
1740417450000|2025-02-24 17:17:30|19315.5|19303.5|19315.5|19303.5|19315.5|19303.5|19315.5|19303.5|2
1740417460000|2025-02-24 17:17:40|19316.2|19304.2|19316.2|19304.2|19316.2|19304.2|19316.2|19304.2|0
1740417470000|2025-02-24 17:17:50|19315.5|19303.5|19314.2|19302.2|19315.5|19303.5|19314.2|19302.2|1
1740417480000|2025-02-24 17:18:00|19313.7|19301.7|19313|19301|19313.7|19301.7|19313|19301|1
1740417500000|2025-02-24 17:18:20|19311.7|19299.7|19311.2|19299.2|19311.7|19299.7|19311.2|19299.2|2
1740417510000|2025-02-24 17:18:30|19314.2|19302.2|19314.9|19302.9|19314.9|19302.9|19313.7|19301.7|3
1740417520000|2025-02-24 17:18:40|19316.2|19304.2|19316.2|19304.2|19316.2|19304.2|19316.2|19304.2|12
1740417530000|2025-02-24 17:18:50|19316.9|19304.9|19316.9|19304.9|19316.9|19304.9|19316.9|19304.9|2
1740417540000|2025-02-24 17:19:00|||||||||1
1740417560000|2025-02-24 17:19:20|19317.6|19305.6|19318.7|19306.7|19318.7|19306.7|19316.9|19304.9|17
1740417580000|2025-02-24 17:19:40|19318.1|19306.1|19313.7|19301.7|19318.1|19306.1|19313.7|19301.7|14
1740417590000|2025-02-24 17:19:50|19314.4|19302.4|19313.1|19301.1|19314.4|19302.4|19313.1|19301.1|0
1740417600000|2025-02-24 17:20:00|19312.4|19300.4|19314.4|19302.4|19314.4|19302.4|19312.4|19300.4|2
1740417610000|2025-02-24 17:20:10|19315.1|19303.1|19316.9|19304.9|19318.1|19306.1|19315.1|19303.1|2
1740417620000|2025-02-24 17:20:20|19318.1|19306.1|19316.9|19304.9|19318.1|19306.1|19316.9|19304.9|2
1740417630000|2025-02-24 17:20:30|19318.1|19306.1|19317.4|19305.4|19318.1|19306.1|19316.2|19304.2|2
1740417640000|2025-02-24 17:20:40|19318.7|19306.7|19317.2|19305.2|19318.7|19306.7|19316.2|19304.2|16
1740417650000|2025-02-24 17:20:50|19316.7|19304.7|19316.7|19304.7|19316.7|19304.7|19316.2|19304.2|1
1740417660000|2025-02-24 17:21:00|19316.2|19304.2|19314.9|19302.9|19316.2|19304.2|19313.6|19301.6|10
1740417670000|2025-02-24 17:21:10|19313.1|19301.1|19313.1|19301.1|19313.1|19301.1|19313.1|19301.1|1
1740417680000|2025-02-24 17:21:20|19314.4|19302.4|19314.4|19302.4|19314.4|19302.4|19314.4|19302.4|1
1740417690000|2025-02-24 17:21:30|19314.3|19302.3|19313.8|19301.8|19315.6|19303.6|19312.6|19300.6|5
1740417710000|2025-02-24 17:21:50|19314.3|19302.3|19314.3|19302.3|19314.3|19302.3|19314.3|19302.3|1
1740417720000|2025-02-24 17:22:00|19313.8|19301.8|19314.3|19302.3|19314.3|19302.3|19313.8|19301.8|2
1740417730000|2025-02-24 17:22:10|19313.8|19301.8|19313.1|19301.1|19313.8|19301.8|19313.1|19301.1|1
1740417740000|2025-02-24 17:22:20|19316.8|19304.8|19316.1|19304.1|19316.8|19304.8|19316.1|19304.1|6
1740417750000|2025-02-24 17:22:30|19315.6|19303.6|19316.8|19304.8|19316.8|19304.8|19315.6|19303.6|3
1740417760000|2025-02-24 17:22:40|19316.3|19304.3|19318.6|19306.6|19318.6|19306.6|19316.1|19304.1|9
1740417780000|2025-02-24 17:23:00|19319.2|19307.2|19319.2|19307.2|19319.2|19307.2|19319.2|19307.2|8
1740417790000|2025-02-24 17:23:10|19319.7|19307.7|19326.8|19314.8|19328.6|19316.6|19319.7|19307.7|9
1740417800000|2025-02-24 17:23:20|19326.3|19314.3|19326.8|19314.8|19326.8|19314.8|19324.3|19312.3|3
1740417810000|2025-02-24 17:23:30|19325.6|19313.6|19323.6|19311.6|19326.1|19314.1|19323.6|19311.6|1
1740417820000|2025-02-24 17:23:40|19323.1|19311.1|19323.6|19311.6|19323.6|19311.6|19323.1|19311.1|0
1740417830000|2025-02-24 17:23:50|19323.1|19311.1|19323.1|19311.1|19323.1|19311.1|19323.1|19311.1|2
1740417840000|2025-02-24 17:24:00|19325|19313|19325.6|19313.6|19325.6|19313.6|19325|19313|6
1740417850000|2025-02-24 17:24:10|19326.1|19314.1|19326.1|19314.1|19326.1|19314.1|19326.1|19314.1|1
1740417860000|2025-02-24 17:24:20|19325.6|19313.6|19326.3|19314.3|19327.5|19315.5|19325.6|19313.6|22
1740417870000|2025-02-24 17:24:30|19327|19315|19327.5|19315.5|19327.5|19315.5|19327|19315|0
1740417880000|2025-02-24 17:24:40|19331.8|19319.8|19339.3|19327.3|19340|19328|19331.8|19319.8|20
1740417890000|2025-02-24 17:24:50|19340|19328|19341.3|19329.3|19341.3|19329.3|19340|19328|7
1740417900000|2025-02-24 17:25:00|19342.5|19330.5|19338.1|19326.1|19342.5|19330.5|19338.1|19326.1|6
1740417910000|2025-02-24 17:25:10|19338.6|19326.6|19348.6|19336.6|19351.7|19339.7|19338.6|19326.6|20
1740417920000|2025-02-24 17:25:20|19349.2|19337.2|19342.4|19330.4|19349.9|19337.9|19342.4|19330.4|12
1740417930000|2025-02-24 17:25:30|19341.7|19329.7|19337.4|19325.4|19341.7|19329.7|19337.4|19325.4|8
1740417940000|2025-02-24 17:25:40|19338.6|19326.6|19338.6|19326.6|19338.6|19326.6|19338.6|19326.6|3
1740417950000|2025-02-24 17:25:50|19338.1|19326.1|19337.4|19325.4|19339.2|19327.2|19336.7|19324.7|3
1740417960000|2025-02-24 17:26:00|19338.6|19326.6|19337.9|19325.9|19339.2|19327.2|19337.9|19325.9|11
1740417970000|2025-02-24 17:26:10|19336.1|19324.1|19337.4|19325.4|19337.4|19325.4|19336.1|19324.1|0
1740417980000|2025-02-24 17:26:20|19337.9|19325.9|19341.7|19329.7|19341.7|19329.7|19337.4|19325.4|10
1740417990000|2025-02-24 17:26:30|19342.9|19330.9|19341.1|19329.1|19342.9|19330.9|19340.4|19328.4|1
1740418000000|2025-02-24 17:26:40|19338.6|19326.6|19339.9|19327.9|19343.1|19331.1|19338.6|19326.6|37
1740418010000|2025-02-24 17:26:50|19339.3|19327.3|19334.9|19322.9|19339.3|19327.3|19334.9|19322.9|5
1740418020000|2025-02-24 17:27:00|19335.6|19323.6|19332.2|19320.2|19336.1|19324.1|19331.7|19319.7|14
1740418030000|2025-02-24 17:27:10|19331.7|19319.7|19329.2|19317.2|19332.2|19320.2|19329.2|19317.2|4
1740418040000|2025-02-24 17:27:20|19329.9|19317.9|19326.7|19314.7|19329.9|19317.9|19326.7|19314.7|7
1740418050000|2025-02-24 17:27:30|19324.9|19312.9|19324.9|19312.9|19324.9|19312.9|19323.6|19311.6|3
1740418060000|2025-02-24 17:27:40|19324.2|19312.2|19325.4|19313.4|19326.7|19314.7|19324.2|19312.2|2
1740418070000|2025-02-24 17:27:50|19326.7|19314.7|19326|19314|19327.2|19315.2|19325.3|19313.3|4
1740418080000|2025-02-24 17:28:00|19325.4|19313.4|19324.7|19312.7|19326|19314|19323.5|19311.5|0
1740418090000|2025-02-24 17:28:10|19326.7|19314.7|19324|19312|19326.7|19314.7|19322.8|19310.8|14
1740418100000|2025-02-24 17:28:20|19322.8|19310.8|19323.5|19311.5|19324.7|19312.7|19322.8|19310.8|4
1740418110000|2025-02-24 17:28:30|19322.8|19310.8|19323.5|19311.5|19323.5|19311.5|19322.2|19310.2|4
1740418120000|2025-02-24 17:28:40|19324.2|19312.2|19329.2|19317.2|19329.2|19317.2|19324.2|19312.2|7
1740418130000|2025-02-24 17:28:50|19329.9|19317.9|19327.9|19315.9|19330.4|19318.4|19327.9|19315.9|2
1740418140000|2025-02-24 17:29:00|19329.9|19317.9|19331.7|19319.7|19331.7|19319.7|19328.5|19316.5|3
1740418150000|2025-02-24 17:29:10|19332.2|19320.2|19334.7|19322.7|19334.9|19322.9|19331.7|19319.7|2
1740418160000|2025-02-24 17:29:20|19336.7|19324.7|19340.4|19328.4|19341.7|19329.7|19336.7|19324.7|7
1740418170000|2025-02-24 17:29:30|19339.7|19327.7|19343.5|19331.5|19343.5|19331.5|19337.2|19325.2|17
1740418180000|2025-02-24 17:29:40|19342.2|19330.2|19341|19329|19342.9|19330.9|19337.4|19325.4|9
1740418190000|2025-02-24 17:29:50|19340.4|19328.4|19341.1|19329.1|19341.7|19329.7|19338.5|19326.5|2
1740418200000|2025-02-24 17:30:00|19341.7|19329.7|19339.9|19327.9|19343.6|19331.6|19339.9|19327.9|54
1740418210000|2025-02-24 17:30:10|19341.1|19329.1|19338.6|19326.6|19342.4|19330.4|19338.6|19326.6|5
1740418220000|2025-02-24 17:30:20|19338.1|19326.1|19336.8|19324.8|19338.8|19326.8|19336.8|19324.8|9
1740418230000|2025-02-24 17:30:30|19335.6|19323.6|19341.3|19329.3|19341.3|19329.3|19335.6|19323.6|2
1740418240000|2025-02-24 17:30:40|19340.6|19328.6|19338.1|19326.1|19340.6|19328.6|19338.1|19326.1|6
1740418250000|2025-02-24 17:30:50|19337|19325|19330.6|19318.6|19337|19325|19330|19318|7
1740418260000|2025-02-24 17:31:00|19332|19320|19333.6|19321.6|19333.6|19321.6|19330.6|19318.6|9
1740418270000|2025-02-24 17:31:10|19333.1|19321.1|19334.3|19322.3|19334.9|19322.9|19333.1|19321.1|2
1740418280000|2025-02-24 17:31:20|19334.9|19322.9|19334.3|19322.3|19334.9|19322.9|19334.3|19322.3|0
1740418290000|2025-02-24 17:31:30|19333.1|19321.1|19330.6|19318.6|19333.6|19321.6|19330.6|19318.6|3
1740418300000|2025-02-24 17:31:40|19329.9|19317.9|19330.6|19318.6|19330.6|19318.6|19329.9|19317.9|1
1740418320000|2025-02-24 17:32:00|19328.1|19316.1|19327.4|19315.4|19328.1|19316.1|19327.4|19315.4|3
1740418330000|2025-02-24 17:32:10|19328.8|19316.8|19333.1|19321.1|19333.8|19321.8|19328.8|19316.8|9
1740418340000|2025-02-24 17:32:20|19333.8|19321.8|19334.3|19322.3|19334.3|19322.3|19333.8|19321.8|1
1740418350000|2025-02-24 17:32:30|19335.6|19323.6|19336.8|19324.8|19336.8|19324.8|19335.6|19323.6|1
1740418360000|2025-02-24 17:32:40|19338.1|19326.1|19337.4|19325.4|19338.1|19326.1|19337.4|19325.4|11
1740418370000|2025-02-24 17:32:50|19336.8|19324.8|19340.6|19328.6|19340.6|19328.6|19336.3|19324.3|7
1740418380000|2025-02-24 17:33:00|19341.3|19329.3|19341.8|19329.8|19343.1|19331.1|19341.3|19329.3|2
1740418390000|2025-02-24 17:33:10|19341.3|19329.3|19340|19328|19341.3|19329.3|19340|19328|0
1740418400000|2025-02-24 17:33:20|19338.8|19326.8|19338.8|19326.8|19340|19328|19338.8|19326.8|2
1740418420000|2025-02-24 17:33:40|19339.5|19327.5|19342.5|19330.5|19342.5|19330.5|19339.5|19327.5|15
1740418430000|2025-02-24 17:33:50|19342|19330|19342|19330|19342.5|19330.5|19342|19330|13
1740418440000|2025-02-24 17:34:00|19340|19328|19354.5|19342.5|19355|19343|19340|19328|60
1740418450000|2025-02-24 17:34:10|19353.7|19341.7|19364.1|19352.1|19364.1|19352.1|19353.7|19341.7|17
1740418460000|2025-02-24 17:34:20|19360.9|19348.9|19358.2|19346.2|19362.7|19350.7|19358.2|19346.2|39
1740418470000|2025-02-24 17:34:30|19358.9|19346.9|19360.2|19348.2|19361.4|19349.4|19358.9|19346.9|22
1740418480000|2025-02-24 17:34:40|19359.4|19347.4|19354.6|19342.6|19360.2|19348.2|19353.9|19341.9|20
1740418490000|2025-02-24 17:34:50|19355.1|19343.1|19357.1|19345.1|19357.8|19345.8|19354.6|19342.6|21
1740418500000|2025-02-24 17:35:00|19355.9|19343.9|19353.9|19341.9|19355.9|19343.9|19353.9|19341.9|16
1740418510000|2025-02-24 17:35:10|19350.8|19338.8|19348.3|19336.3|19352.8|19340.8|19348.3|19336.3|20
1740418520000|2025-02-24 17:35:20|19349.6|19337.6|19350.1|19338.1|19350.1|19338.1|19348.9|19336.9|0
1740418530000|2025-02-24 17:35:30|19349.6|19337.6|19345.8|19333.8|19349.6|19337.6|19345.8|19333.8|4
1740418540000|2025-02-24 17:35:40|19345.1|19333.1|19342.6|19330.6|19345.1|19333.1|19342.6|19330.6|13
1740418550000|2025-02-24 17:35:50|19343.3|19331.3|19340.8|19328.8|19343.3|19331.3|19340.8|19328.8|6
1740418560000|2025-02-24 17:36:00|19341.5|19329.5|19337.6|19325.6|19342.1|19330.1|19337.6|19325.6|11
1740418570000|2025-02-24 17:36:10|19338.3|19326.3|19339.6|19327.6|19340.1|19328.1|19337.6|19325.6|3
1740418580000|2025-02-24 17:36:20|19340.8|19328.8|19343.3|19331.3|19345.1|19333.1|19340.8|19328.8|7
1740418590000|2025-02-24 17:36:30|19340.8|19328.8|19337.6|19325.6|19340.8|19328.8|19337.6|19325.6|9
1740418600000|2025-02-24 17:36:40|19338.3|19326.3|19339.6|19327.6|19340.1|19328.1|19337.6|19325.6|4
1740418610000|2025-02-24 17:36:50|19340.1|19328.1|19340.8|19328.8|19340.8|19328.8|19340.1|19328.1|0
1740418620000|2025-02-24 17:37:00|19338.3|19326.3|19348.9|19336.9|19348.9|19336.9|19338.3|19326.3|31
1740418630000|2025-02-24 17:37:10|19347.6|19335.6|19349.4|19337.4|19350.1|19338.1|19346.2|19334.2|11
1740418640000|2025-02-24 17:37:20|19348.7|19336.7|19350.7|19338.7|19350.7|19338.7|19347.5|19335.5|23
1740418650000|2025-02-24 17:37:30|19348.9|19336.9|19349.4|19337.4|19350.1|19338.1|19348.7|19336.7|6
1740418660000|2025-02-24 17:37:40|19348.7|19336.7|19347.6|19335.6|19348.7|19336.7|19347.6|19335.6|8
1740418670000|2025-02-24 17:37:50|19346.9|19334.9|19346.9|19334.9|19346.9|19334.9|19346.9|19334.9|0
1740418680000|2025-02-24 17:38:00|19345.1|19333.1|19345.1|19333.1|19345.1|19333.1|19345.1|19333.1|1
1740418690000|2025-02-24 17:38:10|19344.4|19332.4|19345.1|19333.1|19345.1|19333.1|19344.4|19332.4|3
1740418700000|2025-02-24 17:38:20|19344.4|19332.4|19340.1|19328.1|19344.4|19332.4|19340.1|19328.1|10
1740418710000|2025-02-24 17:38:30|19340.7|19328.7|19340.1|19328.1|19341.4|19329.4|19340.1|19328.1|0
1740418720000|2025-02-24 17:38:40|19341.4|19329.4|19341.4|19329.4|19341.4|19329.4|19340.7|19328.7|4
1740418730000|2025-02-24 17:38:50|19340.1|19328.1|19341.4|19329.4|19341.4|19329.4|19340.1|19328.1|2
1740418740000|2025-02-24 17:39:00|19342.6|19330.6|19341.9|19329.9|19342.6|19330.6|19341.4|19329.4|2
1740418750000|2025-02-24 17:39:10|19342.6|19330.6|19342.6|19330.6|19342.6|19330.6|19342.6|19330.6|3
1740418760000|2025-02-24 17:39:20|19343.9|19331.9|19341.9|19329.9|19343.9|19331.9|19341.9|19329.9|2
1740418770000|2025-02-24 17:39:30|19343.9|19331.9|19348.3|19336.3|19348.3|19336.3|19343.9|19331.9|6
1740418780000|2025-02-24 17:39:40|19348.9|19336.9|19348.9|19336.9|19351.4|19339.4|19348.3|19336.3|9
1740418790000|2025-02-24 17:39:50|19349.4|19337.4|19350.1|19338.1|19350.1|19338.1|19349.4|19337.4|0
1740418800000|2025-02-24 17:40:00|19347.6|19335.6|19352.6|19340.6|19352.6|19340.6|19347.6|19335.6|22
1740418810000|2025-02-24 17:40:10|19351.9|19339.9|19350.3|19338.3|19352.1|19340.1|19350.3|19338.3|2
1740418820000|2025-02-24 17:40:20|19350.8|19338.8|19350.1|19338.1|19350.8|19338.8|19350.1|19338.1|8
1740418830000|2025-02-24 17:40:30|19349.6|19337.6|19350.1|19338.1|19350.8|19338.8|19349|19337|0
1740418850000|2025-02-24 17:40:50|19351.5|19339.5|19352.8|19340.8|19353.3|19341.3|19351.5|19339.5|7
1740418860000|2025-02-24 17:41:00|19357.6|19345.6|19355.8|19343.8|19358.3|19346.3|19355.8|19343.8|7
1740418870000|2025-02-24 17:41:10|19355.1|19343.1|19354.6|19342.6|19355.1|19343.1|19353.9|19341.9|8
1740418880000|2025-02-24 17:41:20|19353.9|19341.9|19352.6|19340.6|19353.9|19341.9|19352.6|19340.6|1
1740418900000|2025-02-24 17:41:40|19351.4|19339.4|19350.8|19338.8|19351.5|19339.5|19350.8|19338.8|0
1740418920000|2025-02-24 17:42:00|19351.4|19339.4|19350.8|19338.8|19352.8|19340.8|19350.8|19338.8|2
1740418930000|2025-02-24 17:42:10|19351.5|19339.5|19352.1|19340.1|19352.1|19340.1|19351.4|19339.4|1
1740418940000|2025-02-24 17:42:20|19350.3|19338.3|19350.3|19338.3|19350.3|19338.3|19350.3|19338.3|0
1740418950000|2025-02-24 17:42:30|19352.1|19340.1|19357.1|19345.1|19357.6|19345.6|19352.1|19340.1|2
1740418960000|2025-02-24 17:42:40|19354.6|19342.6|19355.1|19343.1|19355.8|19343.8|19354.6|19342.6|0
1740418970000|2025-02-24 17:42:50|19355.8|19343.8|19357.1|19345.1|19357.8|19345.8|19355.8|19343.8|2
1740418980000|2025-02-24 17:43:00|19355.8|19343.8|19349.6|19337.6|19357.6|19345.6|19348.9|19336.9|21
1740418990000|2025-02-24 17:43:10|19348.3|19336.3|19349.6|19337.6|19350.1|19338.1|19348.3|19336.3|0
1740419000000|2025-02-24 17:43:20|19348.9|19336.9|19347.6|19335.6|19348.9|19336.9|19347.6|19335.6|3
1740419010000|2025-02-24 17:43:30|19346.5|19334.5|19346.5|19334.5|19346.5|19334.5|19346.5|19334.5|0
1740419020000|2025-02-24 17:43:40|19345.8|19333.8|19346.5|19334.5|19347.1|19335.1|19345.8|19333.8|2
1740419030000|2025-02-24 17:43:50|19345.8|19333.8|19339.6|19327.6|19345.8|19333.8|19338.9|19326.9|18
1740419040000|2025-02-24 17:44:00|19340.1|19328.1|19340.1|19328.1|19340.7|19328.7|19338.9|19326.9|0
1740419050000|2025-02-24 17:44:10|19339.4|19327.4|19338.2|19326.2|19339.4|19327.4|19338.2|19326.2|2
1740419060000|2025-02-24 17:44:20|19337.5|19325.5|19337.5|19325.5|19339.4|19327.4|19331.9|19319.9|28
1740419070000|2025-02-24 17:44:30|19336.8|19324.8|19338.7|19326.7|19338.7|19326.7|19336.2|19324.2|3
1740419080000|2025-02-24 17:44:40|19340|19328|19341.9|19329.9|19341.9|19329.9|19340|19328|0
1740419090000|2025-02-24 17:44:50|||||||||2
1740419100000|2025-02-24 17:45:00|19342.5|19330.5|19348.3|19336.3|19350.1|19338.1|19342.5|19330.5|23
1740419110000|2025-02-24 17:45:10|19348.9|19336.9|19347.8|19335.8|19348.9|19336.9|19347.1|19335.1|0
1740419120000|2025-02-24 17:45:20|19347.1|19335.1|19347.8|19335.8|19347.8|19335.8|19345.8|19333.8|4
1740419130000|2025-02-24 17:45:30|19347.1|19335.1|19347.1|19335.1|19347.8|19335.8|19346.4|19334.4|2
1740419140000|2025-02-24 17:45:40|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|0
1740419150000|2025-02-24 17:45:50|19347.1|19335.1|19347.2|19335.2|19347.2|19335.2|19345.3|19333.3|16
1740419160000|2025-02-24 17:46:00|19348.5|19336.5|19346.5|19334.5|19349.2|19337.2|19346.5|19334.5|14
1740419170000|2025-02-24 17:46:10|19344|19332|19344|19332|19344|19332|19344|19332|3
1740419190000|2025-02-24 17:46:30|19343.5|19331.5|19342.2|19330.2|19343.5|19331.5|19342.2|19330.2|15
1740419200000|2025-02-24 17:46:40|||||||||5
1740419210000|2025-02-24 17:46:50|19341.7|19329.7|19336.5|19324.5|19341.7|19329.7|19336.5|19324.5|18
1740419220000|2025-02-24 17:47:00|19337|19325|19337|19325|19337|19325|19337|19325|0
1740419230000|2025-02-24 17:47:10|19337.6|19325.6|19337.6|19325.6|19337.6|19325.6|19337|19325|0
1740419240000|2025-02-24 17:47:20|19338.3|19326.3|19338.3|19326.3|19338.3|19326.3|19338.3|19326.3|0
1740419250000|2025-02-24 17:47:30|19337.6|19325.6|19337.6|19325.6|19337.6|19325.6|19337.6|19325.6|0
1740419270000|2025-02-24 17:47:50|19337|19325|19336.5|19324.5|19337|19325|19336.5|19324.5|0
1740419280000|2025-02-24 17:48:00|19337|19325|19333.3|19321.3|19337|19325|19333.3|19321.3|2
1740419290000|2025-02-24 17:48:10|19332|19320|19332.6|19320.6|19332.6|19320.6|19332|19320|0
1740419300000|2025-02-24 17:48:20|19332|19320|19332.6|19320.6|19332.6|19320.6|19330.1|19318.1|2
1740419310000|2025-02-24 17:48:30|19334.5|19322.5|19335.1|19323.1|19335.1|19323.1|19334.5|19322.5|6
1740419320000|2025-02-24 17:48:40|19336.3|19324.3|19336.3|19324.3|19336.3|19324.3|19335.1|19323.1|0
1740419330000|2025-02-24 17:48:50|19335.1|19323.1|19335.8|19323.8|19336.3|19324.3|19335.1|19323.1|1
1740419340000|2025-02-24 17:49:00|19336.3|19324.3|19340.8|19328.8|19341.3|19329.3|19336.3|19324.3|3
1740419350000|2025-02-24 17:49:10|19338.3|19326.3|19335.1|19323.1|19338.3|19326.3|19333.8|19321.8|5
1740419370000|2025-02-24 17:49:30|19335.8|19323.8|19336.9|19324.9|19336.9|19324.9|19335.8|19323.8|1
1740419390000|2025-02-24 17:49:50|19336.2|19324.2|19334.4|19322.4|19336.2|19324.2|19333.7|19321.7|2
1740419400000|2025-02-24 17:50:00|19334.9|19322.9|19338.8|19326.8|19338.8|19326.8|19334.9|19322.9|9
1740419410000|2025-02-24 17:50:10|19339.4|19327.4|19336.2|19324.2|19339.4|19327.4|19336.2|19324.2|2
1740419420000|2025-02-24 17:50:20|19336.9|19324.9|19336.2|19324.2|19336.9|19324.9|19336.2|19324.2|0
1740419430000|2025-02-24 17:50:30|19336.9|19324.9|19337.4|19325.4|19337.4|19325.4|19336.9|19324.9|0
1740419440000|2025-02-24 17:50:40|19338.8|19326.8|19338.8|19326.8|19338.8|19326.8|19338.8|19326.8|3
1740419460000|2025-02-24 17:51:00|19341.9|19329.9|19341.9|19329.9|19341.9|19329.9|19340.1|19328.1|5
1740419480000|2025-02-24 17:51:20|19342.4|19330.4|19342.4|19330.4|19342.4|19330.4|19342.4|19330.4|0
1740419490000|2025-02-24 17:51:30|19343.8|19331.8|19344.4|19332.4|19344.4|19332.4|19343.8|19331.8|1
1740419500000|2025-02-24 17:51:40|19343.8|19331.8|19343.1|19331.1|19344.4|19332.4|19342.6|19330.6|2
1740419510000|2025-02-24 17:51:50|19341.9|19329.9|19343.1|19331.1|19343.1|19331.1|19341.9|19329.9|1
1740419520000|2025-02-24 17:52:00|19342.6|19330.6|19351.3|19339.3|19351.3|19339.3|19342.6|19330.6|10
1740419530000|2025-02-24 17:52:10|19352|19340|19352|19340|19352.7|19340.7|19352|19340|7
1740419540000|2025-02-24 17:52:20|19352.7|19340.7|19352.7|19340.7|19352.7|19340.7|19352|19340|0
1740419550000|2025-02-24 17:52:30|19352|19340|19350.2|19338.2|19352|19340|19350.2|19338.2|2
1740419560000|2025-02-24 17:52:40|19349|19337|19349|19337|19349|19337|19349|19337|1
1740419570000|2025-02-24 17:52:50|19349.7|19337.7|19350.2|19338.2|19350.8|19338.8|19349.7|19337.7|0
1740419580000|2025-02-24 17:53:00|19349.5|19337.5|19352|19340|19352|19340|19349.5|19337.5|13
1740419600000|2025-02-24 17:53:20|19357|19345|19355.1|19343.1|19357|19345|19355.1|19343.1|1
1740419610000|2025-02-24 17:53:30|19355.8|19343.8|19358.8|19346.8|19358.8|19346.8|19355.1|19343.1|3
1740419620000|2025-02-24 17:53:40|19357.6|19345.6|19358.3|19346.3|19358.3|19346.3|19355.8|19343.8|2
1740419630000|2025-02-24 17:53:50|19358.8|19346.8|19358.3|19346.3|19359.5|19347.5|19358.3|19346.3|2
1740419640000|2025-02-24 17:54:00|19359|19347|19358.3|19346.3|19359.5|19347.5|19358.3|19346.3|1
1740419650000|2025-02-24 17:54:10|19356.5|19344.5|19355.8|19343.8|19356.5|19344.5|19355.8|19343.8|4
1740419660000|2025-02-24 17:54:20|19356.5|19344.5|19355.8|19343.8|19357|19345|19355.8|19343.8|4
1740419670000|2025-02-24 17:54:30|19354.5|19342.5|19354.5|19342.5|19354.5|19342.5|19354.5|19342.5|1
1740419680000|2025-02-24 17:54:40|19353.8|19341.8|19350.6|19338.6|19353.8|19341.8|19350.1|19338.1|2
1740419690000|2025-02-24 17:54:50|19350.1|19338.1|19351.3|19339.3|19351.3|19339.3|19350.1|19338.1|1
1740419700000|2025-02-24 17:55:00|19350.1|19338.1|19350.1|19338.1|19350.6|19338.6|19350.1|19338.1|2
1740419710000|2025-02-24 17:55:10|19349.4|19337.4|19349.4|19337.4|19349.9|19337.9|19349.4|19337.4|21
1740419730000|2025-02-24 17:55:30|19350.6|19338.6|19349.4|19337.4|19350.6|19338.6|19349.4|19337.4|5
1740419740000|2025-02-24 17:55:40|19347.6|19335.6|19346.9|19334.9|19348.1|19336.1|19346.9|19334.9|4
1740419750000|2025-02-24 17:55:50|19348.1|19336.1|19348.1|19336.1|19348.1|19336.1|19346.9|19334.9|1
1740419760000|2025-02-24 17:56:00|19347.4|19335.4|19349.4|19337.4|19349.4|19337.4|19347.4|19335.4|1
1740419770000|2025-02-24 17:56:10|19349.9|19337.9|19350.1|19338.1|19350.6|19338.6|19349.9|19337.9|1
1740419780000|2025-02-24 17:56:20|19349.4|19337.4|19347.6|19335.6|19349.4|19337.4|19347.6|19335.6|5
1740419790000|2025-02-24 17:56:30|19348.8|19336.8|19347.6|19335.6|19348.8|19336.8|19347.6|19335.6|0
1740419800000|2025-02-24 17:56:40|19346.9|19334.9|19349.4|19337.4|19349.4|19337.4|19346.9|19334.9|6
1740419810000|2025-02-24 17:56:50|19348.1|19336.1|19345.6|19333.6|19350.6|19338.6|19345.6|19333.6|19
1740419820000|2025-02-24 17:57:00|19342.4|19330.4|19336.2|19324.2|19342.4|19330.4|19336.2|19324.2|37
1740419830000|2025-02-24 17:57:10|19338.1|19326.1|19338.1|19326.1|19338.7|19326.7|19338.1|19326.1|1
1740419840000|2025-02-24 17:57:20|19338.7|19326.7|19338.7|19326.7|19338.7|19326.7|19335.6|19323.6|12
1740419850000|2025-02-24 17:57:30|19335.6|19323.6|19336.2|19324.2|19336.2|19324.2|19335.6|19323.6|10
1740419860000|2025-02-24 17:57:40|19336.1|19324.1|19339.9|19327.9|19342.4|19330.4|19336.1|19324.1|17
1740419870000|2025-02-24 17:57:50|19340.6|19328.6|19337.4|19325.4|19341.1|19329.1|19337.4|19325.4|11
1740419880000|2025-02-24 17:58:00|19338.1|19326.1|19332.2|19320.2|19338.6|19326.6|19332.2|19320.2|8
1740419890000|2025-02-24 17:58:10|19331.7|19319.7|19331.7|19319.7|19331.7|19319.7|19331.7|19319.7|0
1740419900000|2025-02-24 17:58:20|19333.5|19321.5|19336.1|19324.1|19336.1|19324.1|19333.5|19321.5|2
1740419910000|2025-02-24 17:58:30|19336.7|19324.7|19337.2|19325.2|19340.4|19328.4|19336.7|19324.7|10
1740419920000|2025-02-24 17:58:40|19336.7|19324.7|19337.9|19325.9|19337.9|19325.9|19334.2|19322.2|17
1740419930000|2025-02-24 17:58:50|19337.2|19325.2|19337.2|19325.2|19337.9|19325.9|19337.2|19325.2|0
1740419940000|2025-02-24 17:59:00|19336.7|19324.7|19334.2|19322.2|19336.7|19324.7|19334.2|19322.2|0
1740419950000|2025-02-24 17:59:10|19334.9|19322.9|19335.4|19323.4|19335.4|19323.4|19334.2|19322.2|1
1740419960000|2025-02-24 17:59:20|19334.7|19322.7|19337.9|19325.9|19337.9|19325.9|19334.7|19322.7|0
1740419970000|2025-02-24 17:59:30|19342.4|19330.4|19341.1|19329.1|19342.4|19330.4|19340.4|19328.4|2
1740419980000|2025-02-24 17:59:40|19340.4|19328.4|19341.1|19329.1|19341.1|19329.1|19340.4|19328.4|0
1740419990000|2025-02-24 17:59:50|19340.4|19328.4|19338.6|19326.6|19340.4|19328.4|19338.6|19326.6|1
1740420000000|2025-02-24 18:00:00|19337.9|19325.9|19339.7|19327.7|19341|19329|19337.9|19325.9|4
1740420020000|2025-02-24 18:00:20|19340.4|19328.4|19342.2|19330.2|19342.2|19330.2|19339.7|19327.7|1
1740420030000|2025-02-24 18:00:30|19342.9|19330.9|19344.9|19332.9|19345.4|19333.4|19341.7|19329.7|14
1740420040000|2025-02-24 18:00:40|19343.6|19331.6|19344.3|19332.3|19344.3|19332.3|19343.6|19331.6|3
1740420060000|2025-02-24 18:01:00|19343.6|19331.6|19344.3|19332.3|19344.9|19332.9|19343.6|19331.6|4
1740420070000|2025-02-24 18:01:10|19343.6|19331.6|19341.8|19329.8|19343.6|19331.6|19341.1|19329.1|17
1740420080000|2025-02-24 18:01:20|||||||||2
1740420100000|2025-02-24 18:01:40|19342.4|19330.4|19342.4|19330.4|19342.4|19330.4|19342.4|19330.4|1
1740420110000|2025-02-24 18:01:50|19341.8|19329.8|19343.1|19331.1|19343.1|19331.1|19341.1|19329.1|5
1740420120000|2025-02-24 18:02:00|19342.5|19330.5|19343.1|19331.1|19343.1|19331.1|19342.4|19330.4|2
1740420130000|2025-02-24 18:02:10|19342.4|19330.4|19343.1|19331.1|19343.8|19331.8|19342.4|19330.4|4
1740420140000|2025-02-24 18:02:20|19342.4|19330.4|19341.7|19329.7|19342.4|19330.4|19339.9|19327.9|12
1740420150000|2025-02-24 18:02:30|19341|19329|19337.4|19325.4|19341.7|19329.7|19337.4|19325.4|25
1740420160000|2025-02-24 18:02:40|19337.9|19325.9|19336.1|19324.1|19337.9|19325.9|19336.1|19324.1|7
1740420170000|2025-02-24 18:02:50|19335.4|19323.4|19341.1|19329.1|19341.1|19329.1|19334.9|19322.9|2
1740420180000|2025-02-24 18:03:00|19341.8|19329.8|19335.4|19323.4|19341.8|19329.8|19334.7|19322.7|20
1740420190000|2025-02-24 18:03:10|||||||||1
1740420200000|2025-02-24 18:03:20|19337.2|19325.2|19337.9|19325.9|19339.2|19327.2|19337.2|19325.2|3
1740420210000|2025-02-24 18:03:30|19336.7|19324.7|19337.9|19325.9|19337.9|19325.9|19336.7|19324.7|2
1740420220000|2025-02-24 18:03:40|19339.7|19327.7|19337.2|19325.2|19339.7|19327.7|19336.7|19324.7|13
1740420230000|2025-02-24 18:03:50|19336.7|19324.7|19341.4|19329.4|19347.1|19335.1|19334.2|19322.2|24
1740420240000|2025-02-24 18:04:00|19340.8|19328.8|19344.6|19332.6|19344.6|19332.6|19340.3|19328.3|6
1740420250000|2025-02-24 18:04:10|19341.9|19329.9|19342.6|19330.6|19342.6|19330.6|19341.9|19329.9|13
1740420260000|2025-02-24 18:04:20|19340.1|19328.1|19340.1|19328.1|19340.8|19328.8|19339.4|19327.4|13
1740420270000|2025-02-24 18:04:30|19339.4|19327.4|19340.1|19328.1|19340.1|19328.1|19339.4|19327.4|0
1740420280000|2025-02-24 18:04:40|19340.7|19328.7|19340.7|19328.7|19341.4|19329.4|19339.4|19327.4|2
1740420290000|2025-02-24 18:04:50|19340|19328|19340.7|19328.7|19341.9|19329.9|19340|19328|7
1740420300000|2025-02-24 18:05:00|19339.4|19327.4|19339.4|19327.4|19339.4|19327.4|19335.7|19323.7|8
1740420310000|2025-02-24 18:05:10|19338.7|19326.7|19339.4|19327.4|19339.4|19327.4|19338.2|19326.2|1
1740420320000|2025-02-24 18:05:20|19340.1|19328.1|19339.4|19327.4|19340.1|19328.1|19339.4|19327.4|1
1740420330000|2025-02-24 18:05:30|19338.2|19326.2|19338.2|19326.2|19338.2|19326.2|19338.2|19326.2|3
1740420340000|2025-02-24 18:05:40|19337.6|19325.6|19339.4|19327.4|19339.4|19327.4|19336.9|19324.9|4
1740420350000|2025-02-24 18:05:50|19336.9|19324.9|19342.8|19330.8|19342.8|19330.8|19336.2|19324.2|11
1740420360000|2025-02-24 18:06:00|19343.9|19331.9|19341.5|19329.5|19343.9|19331.9|19341.5|19329.5|12
1740420370000|2025-02-24 18:06:10|19342.1|19330.1|19339|19327|19342.1|19330.1|19339|19327|2
1740420380000|2025-02-24 18:06:20|19338.3|19326.3|19338.3|19326.3|19338.3|19326.3|19337.1|19325.1|2
1740420390000|2025-02-24 18:06:30|19339|19327|19338.5|19326.5|19339.7|19327.7|19338.5|19326.5|10
1740420410000|2025-02-24 18:06:50|19339|19327|19339|19327|19339|19327|19338.3|19326.3|6
1740420420000|2025-02-24 18:07:00|19339.6|19327.6|19343.5|19331.5|19343.5|19331.5|19339.6|19327.6|4
1740420430000|2025-02-24 18:07:10|19342.2|19330.2|19342.2|19330.2|19342.2|19330.2|19342.2|19330.2|4
1740420440000|2025-02-24 18:07:20|19343.5|19331.5|19340.4|19328.4|19343.5|19331.5|19340.4|19328.4|1
1740420450000|2025-02-24 18:07:30|19339.7|19327.7|19340.4|19328.4|19340.4|19328.4|19338.5|19326.5|8
1740420460000|2025-02-24 18:07:40|19341|19329|19341|19329|19341|19329|19341|19329|0
1740420470000|2025-02-24 18:07:50|||||||||1
1740420480000|2025-02-24 18:08:00|19341.7|19329.7|19341.7|19329.7|19341.7|19329.7|19341|19329|0
1740420490000|2025-02-24 18:08:10|19341|19329|19341.7|19329.7|19341.7|19329.7|19341|19329|0
1740420500000|2025-02-24 18:08:20|19341|19329|19334.2|19322.2|19341|19329|19334.2|19322.2|6
1740420510000|2025-02-24 18:08:30|19333.5|19321.5|19333.5|19321.5|19333.5|19321.5|19333.5|19321.5|0
1740420530000|2025-02-24 18:08:50|19333.4|19321.4|19333.4|19321.4|19333.4|19321.4|19333.4|19321.4|0
1740420540000|2025-02-24 18:09:00|19330.4|19318.4|19330.4|19318.4|19330.4|19318.4|19330.4|19318.4|23
1740420550000|2025-02-24 18:09:10|19329.7|19317.7|19330.9|19318.9|19330.9|19318.9|19329.7|19317.7|4
1740420560000|2025-02-24 18:09:20|19335.4|19323.4|19335.9|19323.9|19336.6|19324.6|19335.4|19323.4|14
1740420570000|2025-02-24 18:09:30|19337.3|19325.3|19337.9|19325.9|19337.9|19325.9|19337.3|19325.3|1
1740420580000|2025-02-24 18:09:40|19339.1|19327.1|19339.1|19327.1|19339.1|19327.1|19339.1|19327.1|1
1740420590000|2025-02-24 18:09:50|19337.9|19325.9|19337.9|19325.9|19339.1|19327.1|19337.9|19325.9|0
1740420600000|2025-02-24 18:10:00|19337.2|19325.2|19339.1|19327.1|19339.1|19327.1|19337.2|19325.2|0
1740420610000|2025-02-24 18:10:10|19337.2|19325.2|19336.6|19324.6|19337.2|19325.2|19336.6|19324.6|2
1740420620000|2025-02-24 18:10:20|19335.9|19323.9|19337.3|19325.3|19337.3|19325.3|19335.9|19323.9|3
1740420630000|2025-02-24 18:10:30|19337.9|19325.9|19336.6|19324.6|19337.9|19325.9|19336.6|19324.6|2
1740420640000|2025-02-24 18:10:40|19335.9|19323.9|19336.6|19324.6|19336.6|19324.6|19335.9|19323.9|0
1740420650000|2025-02-24 18:10:50|19334.7|19322.7|19337.9|19325.9|19337.9|19325.9|19334.7|19322.7|2
1740420660000|2025-02-24 18:11:00|19339.1|19327.1|19339.1|19327.1|19339.1|19327.1|19338.4|19326.4|0
1740420670000|2025-02-24 18:11:10|19340.2|19328.2|19339.7|19327.7|19340.2|19328.2|19339.7|19327.7|0
1740420680000|2025-02-24 18:11:20|19339|19327|19340.9|19328.9|19340.9|19328.9|19338.4|19326.4|3
1740420690000|2025-02-24 18:11:30|19341.6|19329.6|19340.4|19328.4|19341.6|19329.6|19340.4|19328.4|3
1740420700000|2025-02-24 18:11:40|19340.9|19328.9|19339.7|19327.7|19340.9|19328.9|19339.7|19327.7|2
1740420710000|2025-02-24 18:11:50|19340.4|19328.4|19338.4|19326.4|19340.4|19328.4|19338.4|19326.4|1
1740420720000|2025-02-24 18:12:00|19340.9|19328.9|19342.2|19330.2|19343.4|19331.4|19340.9|19328.9|12
1740420730000|2025-02-24 18:12:10|19340.9|19328.9|19340.9|19328.9|19342.2|19330.2|19340.9|19328.9|3
1740420740000|2025-02-24 18:12:20|19342.2|19330.2|19345.2|19333.2|19345.9|19333.9|19342.2|19330.2|12
1740420750000|2025-02-24 18:12:30|19345.9|19333.9|19344|19332|19346.5|19334.5|19343.4|19331.4|4
1740420760000|2025-02-24 18:12:40|19343.3|19331.3|19346.5|19334.5|19350.8|19338.8|19343.3|19331.3|15
1740420770000|2025-02-24 18:12:50|19345.8|19333.8|19345.8|19333.8|19348.3|19336.3|19345.8|19333.8|6
1740420780000|2025-02-24 18:13:00|19347|19335|19345.8|19333.8|19347|19335|19345.8|19333.8|2
1740420800000|2025-02-24 18:13:20|19346.5|19334.5|19347|19335|19347|19335|19346.5|19334.5|5
1740420810000|2025-02-24 18:13:30|||||||||1
1740420820000|2025-02-24 18:13:40|19346.3|19334.3|19345.2|19333.2|19346.3|19334.3|19344.5|19332.5|0
1740420830000|2025-02-24 18:13:50|19344.5|19332.5|19344.5|19332.5|19344.5|19332.5|19344.5|19332.5|0
1740420840000|2025-02-24 18:14:00|19346.5|19334.5|19347|19335|19347|19335|19346.5|19334.5|13
1740420850000|2025-02-24 18:14:10|19346.5|19334.5|19352.2|19340.2|19352.2|19340.2|19346.5|19334.5|16
1740420870000|2025-02-24 18:14:30|19351.5|19339.5|19351.6|19339.6|19352.2|19340.2|19350.4|19338.4|2
1740420880000|2025-02-24 18:14:40|19352.2|19340.2|19352.9|19340.9|19353.4|19341.4|19352.2|19340.2|4
1740420890000|2025-02-24 18:14:50|19352.2|19340.2|19353.4|19341.4|19353.4|19341.4|19351.6|19339.6|2
1740420900000|2025-02-24 18:15:00|19351.6|19339.6|19352.2|19340.2|19352.2|19340.2|19350.4|19338.4|4
1740420910000|2025-02-24 18:15:10|19350.9|19338.9|19354.1|19342.1|19354.1|19342.1|19350.9|19338.9|3
1740420920000|2025-02-24 18:15:20|19354.8|19342.8|19354.1|19342.1|19354.8|19342.8|19354.1|19342.1|0
1740420930000|2025-02-24 18:15:30|19353.6|19341.6|19354.1|19342.1|19354.1|19342.1|19352.9|19340.9|0
1740420940000|2025-02-24 18:15:40|19353.6|19341.6|19352.2|19340.2|19353.6|19341.6|19352.2|19340.2|1
1740420950000|2025-02-24 18:15:50|19352.9|19340.9|19352.9|19340.9|19353.4|19341.4|19352.9|19340.9|1
1740420960000|2025-02-24 18:16:00|19354.1|19342.1|19351.8|19339.8|19356.1|19344.1|19351.8|19339.8|15
1740420970000|2025-02-24 18:16:10|19352.3|19340.3|19353.7|19341.7|19353.7|19341.7|19352.3|19340.3|1
1740420980000|2025-02-24 18:16:20|19352.5|19340.5|19347.5|19335.5|19352.5|19340.5|19347.5|19335.5|5
1740420990000|2025-02-24 18:16:30|19348.2|19336.2|19354.3|19342.3|19354.3|19342.3|19348.2|19336.2|2
1740421000000|2025-02-24 18:16:40|19354.8|19342.8|19353|19341|19354.8|19342.8|19353|19341|1
1740421010000|2025-02-24 18:16:50|19354.8|19342.8|19359.8|19347.8|19359.8|19347.8|19353.6|19341.6|6
1740421020000|2025-02-24 18:17:00|19359.3|19347.3|19356.1|19344.1|19359.3|19347.3|19356.1|19344.1|3
1740421030000|2025-02-24 18:17:10|19356.8|19344.8|19357.3|19345.3|19357.3|19345.3|19356.1|19344.1|3
1740421040000|2025-02-24 18:17:20|19356.8|19344.8|19356.1|19344.1|19356.8|19344.8|19356.1|19344.1|0
1740421050000|2025-02-24 18:17:30|19356.8|19344.8|19356.1|19344.1|19356.8|19344.8|19356.1|19344.1|0
1740421060000|2025-02-24 18:17:40|19355.5|19343.5|19353|19341|19355.5|19343.5|19353|19341|27
1740421070000|2025-02-24 18:17:50|19354.3|19342.3|19353.6|19341.6|19354.8|19342.8|19352.3|19340.3|5
1740421080000|2025-02-24 18:18:00|19353|19341|19353.7|19341.7|19354.3|19342.3|19351.8|19339.8|1
1740421090000|2025-02-24 18:18:10|19353.6|19341.6|19353.6|19341.6|19353.6|19341.6|19353|19341|2
1740421100000|2025-02-24 18:18:20|19353|19341|19351.1|19339.1|19353|19341|19350.5|19338.5|3
1740421110000|2025-02-24 18:18:30|19350.5|19338.5|19351.8|19339.8|19351.8|19339.8|19350.5|19338.5|10
1740421120000|2025-02-24 18:18:40|19349.8|19337.8|19349.8|19337.8|19349.8|19337.8|19349.8|19337.8|2
1740421130000|2025-02-24 18:18:50|19349.3|19337.3|19348|19336|19349.3|19337.3|19348|19336|1
1740421140000|2025-02-24 18:19:00|19349.3|19337.3|19349.3|19337.3|19349.3|19337.3|19348.6|19336.6|0
1740421150000|2025-02-24 18:19:10|19348.7|19336.7|19344.1|19332.1|19348.7|19336.7|19344.1|19332.1|27
1740421160000|2025-02-24 18:19:20|19343.6|19331.6|19344.1|19332.1|19344.1|19332.1|19343.6|19331.6|12
1740421170000|2025-02-24 18:19:30|19343.4|19331.4|19347.9|19335.9|19347.9|19335.9|19343.4|19331.4|20
1740421180000|2025-02-24 18:19:40|19347.3|19335.3|19348.6|19336.6|19349.3|19337.3|19347.3|19335.3|6
1740421190000|2025-02-24 18:19:50|19349.3|19337.3|19347.9|19335.9|19349.8|19337.8|19347.9|19335.9|3
1740421200000|2025-02-24 18:20:00|19348.6|19336.6|19346.1|19334.1|19348.6|19336.6|19345.4|19333.4|6
1740421210000|2025-02-24 18:20:10|19345.4|19333.4|19345.4|19333.4|19347.3|19335.3|19345.4|19333.4|1
1740421220000|2025-02-24 18:20:20|19349.8|19337.8|19350.4|19338.4|19350.4|19338.4|19349.8|19337.8|7
1740421230000|2025-02-24 18:20:30|19348.6|19336.6|19346.1|19334.1|19348.6|19336.6|19346.1|19334.1|7
1740421240000|2025-02-24 18:20:40|19345.4|19333.4|19342.9|19330.9|19345.4|19333.4|19342.9|19330.9|2
1740421250000|2025-02-24 18:20:50|19343.4|19331.4|19342.9|19330.9|19343.4|19331.4|19342.9|19330.9|1
1740421260000|2025-02-24 18:21:00|19342.1|19330.1|19341.6|19329.6|19342.1|19330.1|19341.6|19329.6|1
1740421270000|2025-02-24 18:21:10|19345.3|19333.3|19344.6|19332.6|19345.3|19333.3|19344.1|19332.1|1
1740421280000|2025-02-24 18:21:20|19345.2|19333.2|19344.6|19332.6|19345.3|19333.3|19344.1|19332.1|1
1740421290000|2025-02-24 18:21:30|19344.1|19332.1|19348.4|19336.4|19348.4|19336.4|19343.4|19331.4|3
1740421300000|2025-02-24 18:21:40|19350.9|19338.9|19352.8|19340.8|19352.8|19340.8|19350.9|19338.9|6
1740421310000|2025-02-24 18:21:50|19352.1|19340.1|19355.9|19343.9|19355.9|19343.9|19352.1|19340.1|3
1740421320000|2025-02-24 18:22:00|19352.1|19340.1|19354.6|19342.6|19354.6|19342.6|19352.1|19340.1|21
1740421330000|2025-02-24 18:22:10|19355.9|19343.9|19355.2|19343.2|19356.4|19344.4|19354.5|19342.5|3
1740421340000|2025-02-24 18:22:20|19357|19345|19364.5|19352.5|19364.5|19352.5|19357|19345|18
1740421350000|2025-02-24 18:22:30|19365.9|19353.9|19361.4|19349.4|19366.4|19354.4|19361.4|19349.4|9
1740421360000|2025-02-24 18:22:40|19362|19350|19359.5|19347.5|19362.7|19350.7|19359.5|19347.5|13
1740421370000|2025-02-24 18:22:50|19358.9|19346.9|19359.5|19347.5|19360.2|19348.2|19358.9|19346.9|0
1740421380000|2025-02-24 18:23:00|19360.2|19348.2|19362|19350|19362|19350|19360.2|19348.2|6
1740421390000|2025-02-24 18:23:10|19365.7|19353.7|19367|19355|19368.2|19356.2|19365|19353|3
1740421400000|2025-02-24 18:23:20|19367.7|19355.7|19367|19355|19367.7|19355.7|19365.7|19353.7|1
1740421410000|2025-02-24 18:23:30|19366.4|19354.4|19366.4|19354.4|19366.4|19354.4|19366.4|19354.4|0
1740421420000|2025-02-24 18:23:40|19363.9|19351.9|19363.9|19351.9|19365.2|19353.2|19363.2|19351.2|9
1740421430000|2025-02-24 18:23:50|19364.5|19352.5|19365.7|19353.7|19366.4|19354.4|19364.5|19352.5|6
1740421440000|2025-02-24 18:24:00|19366.4|19354.4|19367|19355|19367.7|19355.7|19366.4|19354.4|1
1740421450000|2025-02-24 18:24:10|19365.7|19353.7|19368.4|19356.4|19368.4|19356.4|19363.8|19351.8|16
1740421460000|2025-02-24 18:24:20|19370.6|19358.6|19374.5|19362.5|19374.5|19362.5|19370.6|19358.6|34
1740421470000|2025-02-24 18:24:30|19375|19363|19375.6|19363.6|19375.6|19363.6|19375|19363|4
1740421480000|2025-02-24 18:24:40|19381.3|19369.3|19378.8|19366.8|19381.3|19369.3|19378.8|19366.8|21
1740421490000|2025-02-24 18:24:50|19380|19368|19383.1|19371.1|19383.1|19371.1|19380|19368|6
1740421500000|2025-02-24 18:25:00|19382.4|19370.4|19380.6|19368.6|19382.4|19370.4|19380.6|19368.6|4
1740421510000|2025-02-24 18:25:10|19382.4|19370.4|19377.5|19365.5|19382.4|19370.4|19377.5|19365.5|15
1740421520000|2025-02-24 18:25:20|19376.8|19364.8|19376.3|19364.3|19376.8|19364.8|19374.3|19362.3|7
1740421530000|2025-02-24 18:25:30|19375|19363|19376.8|19364.8|19378.1|19366.1|19375|19363|4
1740421540000|2025-02-24 18:25:40|19376.3|19364.3|19371.8|19359.8|19376.8|19364.8|19371.8|19359.8|25
1740421550000|2025-02-24 18:25:50|19372.5|19360.5|19371.3|19359.3|19373.8|19361.8|19370.7|19358.7|9
1740421560000|2025-02-24 18:26:00|19370.6|19358.6|19370.7|19358.7|19370.7|19358.7|19370|19358|6
1740421570000|2025-02-24 18:26:10|19370.2|19358.2|19368.2|19356.2|19370.2|19358.2|19367.5|19355.5|4
1740421580000|2025-02-24 18:26:20|19372.1|19360.1|19372.1|19360.1|19372.1|19360.1|19371.4|19359.4|4
1740421590000|2025-02-24 18:26:30|19371.4|19359.4|19368.9|19356.9|19373.2|19361.2|19368.9|19356.9|5
1740421600000|2025-02-24 18:26:40|19368.2|19356.2|19372.7|19360.7|19373.2|19361.2|19368.2|19356.2|6
1740421610000|2025-02-24 18:26:50|19373.2|19361.2|19373.4|19361.4|19373.9|19361.9|19372.1|19360.1|19
1740421620000|2025-02-24 18:27:00|19372.7|19360.7|19371.4|19359.4|19373.2|19361.2|19370.2|19358.2|7
1740421630000|2025-02-24 18:27:10|19372.1|19360.1|19372.7|19360.7|19372.7|19360.7|19370.7|19358.7|4
1740421640000|2025-02-24 18:27:20|19375.2|19363.2|19375.7|19363.7|19375.7|19363.7|19374.1|19362.1|7
1740421650000|2025-02-24 18:27:30|19376.4|19364.4|19376.4|19364.4|19376.4|19364.4|19375.9|19363.9|0
1740421660000|2025-02-24 18:27:40|19375|19363|19372.7|19360.7|19375|19363|19372.7|19360.7|1
1740421670000|2025-02-24 18:27:50|||||||||1
1740421680000|2025-02-24 18:28:00|19377.3|19365.3|19374.5|19362.5|19378.4|19366.4|19374.5|19362.5|18
1740421690000|2025-02-24 18:28:10|19375.2|19363.2|19375.9|19363.9|19375.9|19363.9|19375.2|19363.2|3
1740421700000|2025-02-24 18:28:20|19374.5|19362.5|19373.4|19361.4|19374.5|19362.5|19373.4|19361.4|2
1740421710000|2025-02-24 18:28:30|19372.7|19360.7|19375.9|19363.9|19375.9|19363.9|19372.7|19360.7|2
1740421720000|2025-02-24 18:28:40|19375.2|19363.2|19375.2|19363.2|19375.2|19363.2|19375.2|19363.2|0
1740421730000|2025-02-24 18:28:50|19374.1|19362.1|19373.9|19361.9|19374.6|19362.6|19372.7|19360.7|4
1740421740000|2025-02-24 18:29:00|19372.7|19360.7|19368.9|19356.9|19373.2|19361.2|19368.9|19356.9|15
1740421750000|2025-02-24 18:29:10|19367.7|19355.7|19370.7|19358.7|19370.7|19358.7|19367.7|19355.7|8
1740421760000|2025-02-24 18:29:20|19370.2|19358.2|19367|19355|19370.2|19358.2|19366.3|19354.3|21
1740421770000|2025-02-24 18:29:30|19367.7|19355.7|19371.4|19359.4|19371.4|19359.4|19367.7|19355.7|3
1740421780000|2025-02-24 18:29:40|||||||||1
1740421790000|2025-02-24 18:29:50|19370.7|19358.7|19368.2|19356.2|19371.4|19359.4|19368.2|19356.2|3
1740421800000|2025-02-24 18:30:00|19369.5|19357.5|19369.5|19357.5|19369.5|19357.5|19369.5|19357.5|3
1740421810000|2025-02-24 18:30:10|19368.9|19356.9|19366.3|19354.3|19368.9|19356.9|19366.3|19354.3|9
1740421820000|2025-02-24 18:30:20|19365.7|19353.7|19370.7|19358.7|19370.7|19358.7|19364.5|19352.5|4
1740421830000|2025-02-24 18:30:30|19370.2|19358.2|19370.2|19358.2|19370.2|19358.2|19368.9|19356.9|0
1740421840000|2025-02-24 18:30:40|19370.9|19358.9|19373.4|19361.4|19373.4|19361.4|19370.9|19358.9|1
1740421850000|2025-02-24 18:30:50|19372.1|19360.1|19372.1|19360.1|19372.1|19360.1|19371.4|19359.4|4
1740421860000|2025-02-24 18:31:00|19372.8|19360.8|19374.1|19362.1|19374.1|19362.1|19370.9|19358.9|3
1740421870000|2025-02-24 18:31:10|19373.4|19361.4|19369.1|19357.1|19373.4|19361.4|19369.1|19357.1|24
1740421880000|2025-02-24 18:31:20|19369.6|19357.6|19371.6|19359.6|19372.1|19360.1|19369.6|19357.6|11
1740421890000|2025-02-24 18:31:30|19370.3|19358.3|19370.3|19358.3|19370.3|19358.3|19369.6|19357.6|0
1740421900000|2025-02-24 18:31:40|19369.6|19357.6|19368.4|19356.4|19369.6|19357.6|19368.4|19356.4|1
1740421910000|2025-02-24 18:31:50|19372.3|19360.3|19372.1|19360.1|19372.8|19360.8|19372.1|19360.1|4
1740421920000|2025-02-24 18:32:00|19372.8|19360.8|19372.1|19360.1|19372.8|19360.8|19372.1|19360.1|1
1740421930000|2025-02-24 18:32:10|19370.9|19358.9|19370.3|19358.3|19372.1|19360.1|19370.3|19358.3|6
1740421940000|2025-02-24 18:32:20|19370.9|19358.9|19370.9|19358.9|19370.9|19358.9|19368.4|19356.4|13
1740421950000|2025-02-24 18:32:30|19371.6|19359.6|19369.6|19357.6|19371.6|19359.6|19369.6|19357.6|0
1740421960000|2025-02-24 18:32:40|19369.1|19357.1|19369.1|19357.1|19369.1|19357.1|19367.8|19355.8|1
1740421970000|2025-02-24 18:32:50|19367.8|19355.8|19366.6|19354.6|19369.1|19357.1|19366.6|19354.6|3
1740421980000|2025-02-24 18:33:00|19366.5|19354.5|19366.5|19354.5|19367.8|19355.8|19365.8|19353.8|1
1740421990000|2025-02-24 18:33:10|19365.3|19353.3|19365.8|19353.8|19365.8|19353.8|19365.3|19353.3|1
1740422000000|2025-02-24 18:33:20|19365.3|19353.3|19364.6|19352.6|19365.3|19353.3|19364.6|19352.6|1
1740422010000|2025-02-24 18:33:30|19365.3|19353.3|19367.1|19355.1|19367.8|19355.8|19365.3|19353.3|6
1740422020000|2025-02-24 18:33:40|19367.8|19355.8|19369.6|19357.6|19369.6|19357.6|19367.8|19355.8|1
1740422030000|2025-02-24 18:33:50|19372.1|19360.1|19371.4|19359.4|19372.1|19360.1|19371.4|19359.4|9
1740422040000|2025-02-24 18:34:00|19370.8|19358.8|19370.1|19358.1|19372.1|19360.1|19369.6|19357.6|6
1740422050000|2025-02-24 18:34:10|19368.9|19356.9|19368.9|19356.9|19368.9|19356.9|19368.9|19356.9|0
1740422060000|2025-02-24 18:34:20|19369.6|19357.6|19370.8|19358.8|19370.8|19358.8|19369.6|19357.6|2
1740422070000|2025-02-24 18:34:30|19370.1|19358.1|19369.6|19357.6|19370.8|19358.8|19369.6|19357.6|1
1740422080000|2025-02-24 18:34:40|19370.1|19358.1|19372.6|19360.6|19373.3|19361.3|19368.2|19356.2|19
1740422090000|2025-02-24 18:34:50|19373.3|19361.3|19371.4|19359.4|19373.3|19361.3|19371.4|19359.4|0
1740422100000|2025-02-24 18:35:00|19368.9|19356.9|19368.9|19356.9|19370.1|19358.1|19368.9|19356.9|4
1740422110000|2025-02-24 18:35:10|19367.6|19355.6|19364.4|19352.4|19367.6|19355.6|19363.2|19351.2|13
1740422120000|2025-02-24 18:35:20|19366.9|19354.9|19366.9|19354.9|19366.9|19354.9|19366.2|19354.2|4
1740422130000|2025-02-24 18:35:30|19366.2|19354.2|19367.6|19355.6|19369.4|19357.4|19366.2|19354.2|9
1740422140000|2025-02-24 18:35:40|19366.9|19354.9|19368.2|19356.2|19368.2|19356.2|19366.9|19354.9|0
1740422150000|2025-02-24 18:35:50|19367.6|19355.6|19367.6|19355.6|19367.6|19355.6|19366.9|19354.9|5
1740422160000|2025-02-24 18:36:00|19366.4|19354.4|19367.6|19355.6|19368.3|19356.3|19365.1|19353.1|16
1740422170000|2025-02-24 18:36:10|19367.1|19355.1|19367.1|19355.1|19367.1|19355.1|19367.1|19355.1|0
1740422180000|2025-02-24 18:36:20|19365.7|19353.7|19365.1|19353.1|19366.4|19354.4|19363.9|19351.9|1
1740422200000|2025-02-24 18:36:40|19364.6|19352.6|19365.1|19353.1|19365.1|19353.1|19364.6|19352.6|0
1740422210000|2025-02-24 18:36:50|19365.8|19353.8|19365.7|19353.7|19366.4|19354.4|19365.7|19353.7|1
1740422220000|2025-02-24 18:37:00|19366.4|19354.4|19364.4|19352.4|19366.9|19354.9|19364.4|19352.4|2
1740422230000|2025-02-24 18:37:10|19363.9|19351.9|19365.7|19353.7|19366.4|19354.4|19363.2|19351.2|3
1740422240000|2025-02-24 18:37:20|19366.4|19354.4|19367.6|19355.6|19367.6|19355.6|19366.4|19354.4|1
1740422250000|2025-02-24 18:37:30|19366.4|19354.4|19367.6|19355.6|19367.6|19355.6|19366.4|19354.4|0
1740422260000|2025-02-24 18:37:40|19366.9|19354.9|19366.4|19354.4|19366.9|19354.9|19365.7|19353.7|0
1740422270000|2025-02-24 18:37:50|19365.8|19353.8|19366.4|19354.4|19366.4|19354.4|19365.1|19353.1|5
1740422280000|2025-02-24 18:38:00|19367.1|19355.1|19365.1|19353.1|19367.1|19355.1|19365.1|19353.1|1
1740422290000|2025-02-24 18:38:10|19365.8|19353.8|19368.3|19356.3|19368.3|19356.3|19365.8|19353.8|1
1740422310000|2025-02-24 18:38:30|19370.1|19358.1|19370.8|19358.8|19370.8|19358.8|19370.1|19358.1|1
1740422320000|2025-02-24 18:38:40|19370.1|19358.1|19365.7|19353.7|19370.1|19358.1|19365|19353|5
1740422330000|2025-02-24 18:38:50|||||||||1
1740422340000|2025-02-24 18:39:00|19364.4|19352.4|19365.7|19353.7|19366.9|19354.9|19364.4|19352.4|5
1740422350000|2025-02-24 18:39:10|19365.1|19353.1|19364.4|19352.4|19365.1|19353.1|19364.4|19352.4|2
1740422360000|2025-02-24 18:39:20|19365.1|19353.1|19365.7|19353.7|19365.7|19353.7|19365.1|19353.1|0
1740422370000|2025-02-24 18:39:30|19365|19353|19370.1|19358.1|19370.1|19358.1|19364.4|19352.4|9
1740422380000|2025-02-24 18:39:40|19370.8|19358.8|19370.7|19358.7|19371.9|19359.9|19370.1|19358.1|1
1740422390000|2025-02-24 18:39:50|19371.4|19359.4|19370.8|19358.8|19371.9|19359.9|19370.1|19358.1|2
1740422400000|2025-02-24 18:40:00|19370.1|19358.1|19370.8|19358.8|19372.1|19360.1|19368.9|19356.9|5
1740422410000|2025-02-24 18:40:10|19368.9|19356.9|19370.1|19358.1|19372.6|19360.6|19368.9|19356.9|11
1740422420000|2025-02-24 18:40:20|19369.4|19357.4|19366.9|19354.9|19369.4|19357.4|19366.9|19354.9|9
1740422430000|2025-02-24 18:40:30|19366.2|19354.2|19363.7|19351.7|19366.2|19354.2|19363.7|19351.7|4
1740422440000|2025-02-24 18:40:40|19363.2|19351.2|19361.9|19349.9|19363.2|19351.2|19361.9|19349.9|0
1740422450000|2025-02-24 18:40:50|19363.3|19351.3|19368.2|19356.2|19369.4|19357.4|19363.2|19351.2|9
1740422460000|2025-02-24 18:41:00|19367.6|19355.6|19368.9|19356.9|19368.9|19356.9|19367.5|19355.5|2
1740422470000|2025-02-24 18:41:10|19368.2|19356.2|19368.2|19356.2|19368.2|19356.2|19368.2|19356.2|1
1740422480000|2025-02-24 18:41:20|19369.4|19357.4|19369.4|19357.4|19369.4|19357.4|19369.4|19357.4|0
1740422490000|2025-02-24 18:41:30|19368.2|19356.2|19366.9|19354.9|19368.2|19356.2|19366.9|19354.9|2
1740422500000|2025-02-24 18:41:40|19368.2|19356.2|19366.9|19354.9|19368.7|19356.7|19366.9|19354.9|11
1740422510000|2025-02-24 18:41:50|19365.5|19353.5|19362.5|19350.5|19365.5|19353.5|19361.8|19349.8|24
1740422520000|2025-02-24 18:42:00|19361.8|19349.8|19359.3|19347.3|19361.8|19349.8|19359.3|19347.3|9
1740422530000|2025-02-24 18:42:10|19358.7|19346.7|19362.5|19350.5|19362.5|19350.5|19358.7|19346.7|1
1740422540000|2025-02-24 18:42:20|19361.8|19349.8|19361.8|19349.8|19361.8|19349.8|19360|19348|4
1740422550000|2025-02-24 18:42:30|19360.5|19348.5|19360|19348|19361.2|19349.2|19359.3|19347.3|3
1740422560000|2025-02-24 18:42:40|19359.3|19347.3|19361.2|19349.2|19361.2|19349.2|19359.3|19347.3|3
1740422570000|2025-02-24 18:42:50|19360.5|19348.5|19361.2|19349.2|19361.8|19349.8|19360.5|19348.5|4
1740422580000|2025-02-24 18:43:00|19361.8|19349.8|19361.2|19349.2|19362.5|19350.5|19361.2|19349.2|5
1740422590000|2025-02-24 18:43:10|19360.5|19348.5|19360.5|19348.5|19360.5|19348.5|19360.5|19348.5|1
1740422600000|2025-02-24 18:43:20|19361.2|19349.2|19361.2|19349.2|19361.2|19349.2|19361.2|19349.2|5
1740422610000|2025-02-24 18:43:30|19360.5|19348.5|19361.2|19349.2|19361.2|19349.2|19360.5|19348.5|2
1740422620000|2025-02-24 18:43:40|19360.5|19348.5|19358.7|19346.7|19360.7|19348.7|19358.7|19346.7|2
1740422630000|2025-02-24 18:43:50|19358|19346|19358.7|19346.7|19358.7|19346.7|19358|19346|0
1740422640000|2025-02-24 18:44:00|19358|19346|19358.7|19346.7|19359.9|19347.9|19358|19346|26
1740422650000|2025-02-24 18:44:10|19358.2|19346.2|19356.2|19344.2|19358.7|19346.7|19356.2|19344.2|3
1740422660000|2025-02-24 18:44:20|19357.4|19345.4|19361.2|19349.2|19361.9|19349.9|19357.4|19345.4|4
1740422670000|2025-02-24 18:44:30|19361.9|19349.9|19361.9|19349.9|19361.9|19349.9|19361.9|19349.9|3
1740422680000|2025-02-24 18:44:40|19361.2|19349.2|19359.9|19347.9|19361.2|19349.2|19359.9|19347.9|2
1740422690000|2025-02-24 18:44:50|19359.2|19347.2|19356.9|19344.9|19359.4|19347.4|19356.9|19344.9|17
1740422700000|2025-02-24 18:45:00|19357.6|19345.6|19359.4|19347.4|19359.4|19347.4|19357.4|19345.4|12
1740422710000|2025-02-24 18:45:10|19357.4|19345.4|19358.1|19346.1|19358.1|19346.1|19357.4|19345.4|2
1740422720000|2025-02-24 18:45:20|19356.9|19344.9|19356.9|19344.9|19356.9|19344.9|19356.9|19344.9|0
1740422730000|2025-02-24 18:45:30|19357.4|19345.4|19354.9|19342.9|19357.4|19345.4|19353.7|19341.7|19
1740422740000|2025-02-24 18:45:40|||||||||7
1740422750000|2025-02-24 18:45:50|19355.5|19343.5|19355.5|19343.5|19355.5|19343.5|19355.5|19343.5|20
1740422760000|2025-02-24 18:46:00|||||||||2
1740422770000|2025-02-24 18:46:10|19351.6|19339.6|19351.6|19339.6|19353|19341|19351.6|19339.6|13
1740422780000|2025-02-24 18:46:20|19351|19339|19354.1|19342.1|19354.6|19342.6|19350.3|19338.3|95
1740422790000|2025-02-24 18:46:30|19354.6|19342.6|19354.1|19342.1|19354.6|19342.6|19354.1|19342.1|1
1740422800000|2025-02-24 18:46:40|19355.3|19343.3|19354.1|19342.1|19355.3|19343.3|19354.1|19342.1|6
1740422810000|2025-02-24 18:46:50|19354.6|19342.6|19354.6|19342.6|19354.6|19342.6|19354.1|19342.1|8
1740422820000|2025-02-24 18:47:00|19354.1|19342.1|19352.1|19340.1|19354.1|19342.1|19352.1|19340.1|22
1740422830000|2025-02-24 18:47:10|19354.1|19342.1|19357.1|19345.1|19357.1|19345.1|19354.1|19342.1|15
1740422840000|2025-02-24 18:47:20|19355.9|19343.9|19357.1|19345.1|19357.1|19345.1|19354.1|19342.1|27
1740422850000|2025-02-24 18:47:30|||||||||9
1740422860000|2025-02-24 18:47:40|19356.6|19344.6|19359.6|19347.6|19360.3|19348.3|19356.6|19344.6|3
1740422870000|2025-02-24 18:47:50|19358.4|19346.4|19359.6|19347.6|19359.6|19347.6|19358.4|19346.4|1
1740422880000|2025-02-24 18:48:00|19359.1|19347.1|19357.1|19345.1|19359.1|19347.1|19357.1|19345.1|6
1740422890000|2025-02-24 18:48:10|19357.7|19345.7|19358.4|19346.4|19358.4|19346.4|19357.1|19345.1|4
1740422900000|2025-02-24 18:48:20|19357.1|19345.1|19359.6|19347.6|19359.6|19347.6|19357.1|19345.1|7
1740422910000|2025-02-24 18:48:30|19360.3|19348.3|19360.9|19348.9|19360.9|19348.9|19360.3|19348.3|5
1740422920000|2025-02-24 18:48:40|19360.3|19348.3|19360.2|19348.2|19362.7|19350.7|19360.2|19348.2|23
1740422930000|2025-02-24 18:48:50|19360.9|19348.9|19359.6|19347.6|19360.9|19348.9|19358.9|19346.9|6
1740422940000|2025-02-24 18:49:00|19358.9|19346.9|19360.9|19348.9|19360.9|19348.9|19358.4|19346.4|23
1740422950000|2025-02-24 18:49:10|19360.3|19348.3|19358.4|19346.4|19360.3|19348.3|19358.4|19346.4|20
1740422960000|2025-02-24 18:49:20|19357.7|19345.7|19359.1|19347.1|19359.1|19347.1|19357.7|19345.7|9
1740422970000|2025-02-24 18:49:30|19361.6|19349.6|19361.6|19349.6|19361.6|19349.6|19361.6|19349.6|7
1740422980000|2025-02-24 18:49:40|19364.1|19352.1|19364.1|19352.1|19364.1|19352.1|19361.6|19349.6|11
1740422990000|2025-02-24 18:49:50|19366.6|19354.6|19366.6|19354.6|19366.6|19354.6|19366.6|19354.6|5
1740423000000|2025-02-24 18:50:00|19367.1|19355.1|19371.6|19359.6|19371.6|19359.6|19365.9|19353.9|32
1740423010000|2025-02-24 18:50:10|19370.3|19358.3|19370.9|19358.9|19372.7|19360.7|19369.6|19357.6|28
1740423020000|2025-02-24 18:50:20|19369.6|19357.6|19376.6|19364.6|19376.6|19364.6|19369.6|19357.6|42
1740423030000|2025-02-24 18:50:30|19377.3|19365.3|19374.8|19362.8|19377.3|19365.3|19374.8|19362.8|25
1740423040000|2025-02-24 18:50:40|19374.1|19362.1|19371.7|19359.7|19374.1|19362.1|19371|19359|4
1740423050000|2025-02-24 18:50:50|19371|19359|19371|19359|19373.5|19361.5|19371|19359|4
1740423060000|2025-02-24 18:51:00|19371.7|19359.7|19372.3|19360.3|19372.3|19360.3|19371|19359|6
1740423070000|2025-02-24 18:51:10|19371|19359|19371|19359|19371|19359|19371|19359|1
1740423080000|2025-02-24 18:51:20|19371.7|19359.7|19371.7|19359.7|19371.7|19359.7|19371.7|19359.7|2
1740423090000|2025-02-24 18:51:30|19369.2|19357.2|19367.4|19355.4|19369.2|19357.2|19364.9|19352.9|14
1740423100000|2025-02-24 18:51:40|19368|19356|19369.4|19357.4|19369.9|19357.9|19367.4|19355.4|9
1740423110000|2025-02-24 18:51:50|19368.7|19356.7|19369.4|19357.4|19369.4|19357.4|19368.7|19356.7|2
1740423120000|2025-02-24 18:52:00|||||||||3
1740423130000|2025-02-24 18:52:10|19368.8|19356.8|19366.9|19354.9|19368.8|19356.8|19366.9|19354.9|8
1740423140000|2025-02-24 18:52:20|19367.4|19355.4|19366.7|19354.7|19368|19356|19366.7|19354.7|24
1740423150000|2025-02-24 18:52:30|19368|19356|19366.2|19354.2|19368|19356|19366.2|19354.2|2
1740423160000|2025-02-24 18:52:40|19366.9|19354.9|19368.7|19356.7|19369.9|19357.9|19366.9|19354.9|2
1740423170000|2025-02-24 18:52:50|19367.4|19355.4|19366.9|19354.9|19367.4|19355.4|19366.9|19354.9|1
1740423180000|2025-02-24 18:53:00|||||||||2
1740423190000|2025-02-24 18:53:10|19364.4|19352.4|19364.4|19352.4|19364.4|19352.4|19364.4|19352.4|4
1740423200000|2025-02-24 18:53:20|19363.7|19351.7|19364.4|19352.4|19364.4|19352.4|19363.7|19351.7|7
1740423210000|2025-02-24 18:53:30|19365.6|19353.6|19363.7|19351.7|19365.6|19353.6|19363.1|19351.1|3
1740423220000|2025-02-24 18:53:40|19364.4|19352.4|19364.9|19352.9|19364.9|19352.9|19364.4|19352.4|4
1740423230000|2025-02-24 18:53:50|19364.4|19352.4|19364.9|19352.9|19365.6|19353.6|19364.4|19352.4|1
1740423240000|2025-02-24 18:54:00|19364.4|19352.4|19364.4|19352.4|19366.2|19354.2|19364.4|19352.4|2
1740423250000|2025-02-24 18:54:10|19365.6|19353.6|19369.4|19357.4|19369.4|19357.4|19365.6|19353.6|10
1740423260000|2025-02-24 18:54:20|19367|19355|19366.9|19354.9|19367.6|19355.6|19366.9|19354.9|8
1740423270000|2025-02-24 18:54:30|19365.6|19353.6|19364.4|19352.4|19365.6|19353.6|19364.4|19352.4|3
1740423280000|2025-02-24 18:54:40|||||||||2
1740423290000|2025-02-24 18:54:50|||||||||5
1740423300000|2025-02-24 18:55:00|19363.3|19351.3|19357.6|19345.6|19363.3|19351.3|19357|19345|23
1740423310000|2025-02-24 18:55:10|19356.9|19344.9|19355.6|19343.6|19357.6|19345.6|19355.6|19343.6|13
1740423320000|2025-02-24 18:55:20|19355.1|19343.1|19353.8|19341.8|19355.1|19343.1|19353.8|19341.8|0
1740423330000|2025-02-24 18:55:30|19355.8|19343.8|19353.3|19341.3|19355.8|19343.8|19353.3|19341.3|6
1740423340000|2025-02-24 18:55:40|19352.2|19340.2|19352.7|19340.7|19354|19342|19352.2|19340.2|14
1740423350000|2025-02-24 18:55:50|19353.3|19341.3|19353.3|19341.3|19353.3|19341.3|19353.3|19341.3|2
1740423360000|2025-02-24 18:56:00|19350.8|19338.8|19353.4|19341.4|19353.4|19341.4|19350.8|19338.8|20
1740423370000|2025-02-24 18:56:10|19352.7|19340.7|19355.1|19343.1|19355.1|19343.1|19349|19337|12
1740423380000|2025-02-24 18:56:20|19354.5|19342.5|19356.8|19344.8|19356.8|19344.8|19353.8|19341.8|2
1740423390000|2025-02-24 18:56:30|19358.1|19346.1|19358.1|19346.1|19358.8|19346.8|19358.1|19346.1|17
1740423400000|2025-02-24 18:56:40|19357.4|19345.4|19361.8|19349.8|19361.8|19349.8|19356.8|19344.8|7
1740423410000|2025-02-24 18:56:50|19362.9|19350.9|19358.2|19346.2|19362.9|19350.9|19358.2|19346.2|13
1740423420000|2025-02-24 18:57:00|19358.8|19346.8|19356.3|19344.3|19358.8|19346.8|19356.3|19344.3|12
1740423430000|2025-02-24 18:57:10|19355.7|19343.7|19353.8|19341.8|19355.7|19343.7|19353.8|19341.8|4
1740423440000|2025-02-24 18:57:20|19354.3|19342.3|19354.3|19342.3|19355|19343|19354.3|19342.3|6
1740423450000|2025-02-24 18:57:30|19353.8|19341.8|19353.8|19341.8|19354.5|19342.5|19353.8|19341.8|5
1740423460000|2025-02-24 18:57:40|19354.3|19342.3|19354.3|19342.3|19354.3|19342.3|19353.8|19341.8|3
1740423470000|2025-02-24 18:57:50|19353.2|19341.2|19353.2|19341.2|19353.2|19341.2|19353.2|19341.2|7
1740423480000|2025-02-24 18:58:00|19356.3|19344.3|19353.1|19341.1|19358.2|19346.2|19352.5|19340.5|57
1740423490000|2025-02-24 18:58:10|19352.4|19340.4|19352.4|19340.4|19352.4|19340.4|19351.1|19339.1|1
1740423500000|2025-02-24 18:58:20|19353.1|19341.1|19353.1|19341.1|19353.6|19341.6|19352.4|19340.4|5
1740423510000|2025-02-24 18:58:30|19354.3|19342.3|19355.6|19343.6|19356.3|19344.3|19354.3|19342.3|8
1740423520000|2025-02-24 18:58:40|19355|19343|19355.7|19343.7|19355.7|19343.7|19355|19343|0
1740423540000|2025-02-24 18:59:00|19355.2|19343.2|19355.7|19343.7|19355.7|19343.7|19355.2|19343.2|26
1740423550000|2025-02-24 18:59:10|19356.3|19344.3|19351.3|19339.3|19356.3|19344.3|19351.3|19339.3|78
1740423560000|2025-02-24 18:59:20|19350.7|19338.7|19348.2|19336.2|19350.7|19338.7|19348.2|19336.2|38
1740423570000|2025-02-24 18:59:30|19349.3|19337.3|19353.2|19341.2|19353.2|19341.2|19349.3|19337.3|114
1740423580000|2025-02-24 18:59:40|19352.7|19340.7|19353.2|19341.2|19354.6|19342.6|19350.7|19338.7|106
1740423590000|2025-02-24 18:59:50|19352.7|19340.7|19357.1|19345.1|19357.1|19345.1|19352.1|19340.1|103
1740423600000|2025-02-24 19:00:00|19356.6|19344.6|19358.5|19346.5|19358.5|19346.5|19356.6|19344.6|15
1740423610000|2025-02-24 19:00:10|||||||||10
1740423620000|2025-02-24 19:00:20|19359.1|19347.1|19359.1|19347.1|19359.1|19347.1|19358.5|19346.5|0
1740423630000|2025-02-24 19:00:30|19358.5|19346.5|19361|19349|19361|19349|19358.5|19346.5|40
1740423640000|2025-02-24 19:00:40|19359.6|19347.6|19358.5|19346.5|19359.6|19347.6|19358.5|19346.5|47
1740423650000|2025-02-24 19:00:50|19359.1|19347.1|19351.6|19339.6|19359.1|19347.1|19349.1|19337.1|40
1740423660000|2025-02-24 19:01:00|19352.8|19340.8|19352.1|19340.1|19353.4|19341.4|19351.6|19339.6|10
1740423670000|2025-02-24 19:01:10|19354.1|19342.1|19353.5|19341.5|19354.8|19342.8|19353.5|19341.5|6
1740423700000|2025-02-24 19:01:40|19352.3|19340.3|19354.1|19342.1|19356.6|19344.6|19352.3|19340.3|4
1740423710000|2025-02-24 19:01:50|19353.5|19341.5|19351|19339|19354.1|19342.1|19351|19339|6
1740423720000|2025-02-24 19:02:00|19350.3|19338.3|19350.3|19338.3|19350.3|19338.3|19350.3|19338.3|3
1740423730000|2025-02-24 19:02:10|19351|19339|19350.3|19338.3|19351.6|19339.6|19350.3|19338.3|0
1740423740000|2025-02-24 19:02:20|19351|19339|19351|19339|19351|19339|19350.3|19338.3|3
1740423750000|2025-02-24 19:02:30|19351.6|19339.6|19351.6|19339.6|19351.6|19339.6|19351.6|19339.6|8
1740423760000|2025-02-24 19:02:40|19354.1|19342.1|19356.6|19344.6|19356.6|19344.6|19354.1|19342.1|4
1740423770000|2025-02-24 19:02:50|19356|19344|19358.5|19346.5|19358.5|19346.5|19356|19344|12
1740423780000|2025-02-24 19:03:00|||||||||1
1740423790000|2025-02-24 19:03:10|19357.3|19345.3|19358.5|19346.5|19358.5|19346.5|19357.3|19345.3|5
1740423800000|2025-02-24 19:03:20|19361|19349|19361|19349|19361|19349|19361|19349|18
1740423810000|2025-02-24 19:03:30|||||||||2
1740423820000|2025-02-24 19:03:40|19363.5|19351.5|19363.5|19351.5|19363.5|19351.5|19363.5|19351.5|23
1740423830000|2025-02-24 19:03:50|19362.8|19350.8|19361|19349|19363|19351|19360.5|19348.5|19
1740423840000|2025-02-24 19:04:00|19361.6|19349.6|19361.6|19349.6|19362.1|19350.1|19361|19349|2
1740423850000|2025-02-24 19:04:10|19361|19349|19356|19344|19361.6|19349.6|19355.5|19343.5|60
1740423860000|2025-02-24 19:04:20|19356.6|19344.6|19356|19344|19356.6|19344.6|19356|19344|3
1740423870000|2025-02-24 19:04:30|19356.6|19344.6|19356.6|19344.6|19356.6|19344.6|19356.6|19344.6|2
1740423880000|2025-02-24 19:04:40|||||||||5
1740423890000|2025-02-24 19:04:50|19354.8|19342.8|19354.1|19342.1|19355.9|19343.9|19352.3|19340.3|14
1740493800000|2025-02-25 14:30:00|19353.2|19341.2|19343.2|19331.2|19362.8|19350.8|19343.2|19331.2|88
1740493810000|2025-02-25 14:30:10|19343.9|19331.9|19361.4|19349.4|19362.7|19350.7|19342.8|19330.8|56
1740493820000|2025-02-25 14:30:20|19360.2|19348.2|19362|19350|19362|19350|19347.4|19335.4|24
1740493830000|2025-02-25 14:30:30|19361.3|19349.3|19371.5|19359.5|19371.5|19359.5|19360.2|19348.2|57
1740493840000|2025-02-25 14:30:40|19371|19359|19365.3|19353.3|19373.8|19361.8|19364.6|19352.6|47
1740493850000|2025-02-25 14:30:50|19366.5|19354.5|19361.7|19349.7|19366.5|19354.5|19352|19340|23
1740493860000|2025-02-25 14:31:00|19361.1|19349.1|19364.2|19352.2|19370.4|19358.4|19357.8|19345.8|29
1740493870000|2025-02-25 14:31:10|19362.9|19350.9|19364.8|19352.8|19366.1|19354.1|19361|19349|27
1740493880000|2025-02-25 14:31:20|19364.2|19352.2|19365.5|19353.5|19366.1|19354.1|19363.5|19351.5|41
1740493890000|2025-02-25 14:31:30|19364.3|19352.3|19363.7|19351.7|19366.9|19354.9|19362.3|19350.3|37
1740493900000|2025-02-25 14:31:40|19364.4|19352.4|19365.5|19353.5|19366.2|19354.2|19364.4|19352.4|10
1740493910000|2025-02-25 14:31:50|19364.3|19352.3|19366.9|19354.9|19366.9|19354.9|19363|19351|46
1740493920000|2025-02-25 14:32:00|19367.5|19355.5|19365.5|19353.5|19367.5|19355.5|19364.3|19352.3|11
1740493930000|2025-02-25 14:32:10|19365|19353|19376|19364|19379.2|19367.2|19361.8|19349.8|50
1740493940000|2025-02-25 14:32:20|19373.5|19361.5|19365.5|19353.5|19375.4|19363.4|19365.5|19353.5|7
1740493950000|2025-02-25 14:32:30|19364.8|19352.8|19366.7|19354.7|19371|19359|19364.2|19352.2|16
1740493960000|2025-02-25 14:32:40|19365.3|19353.3|19361|19349|19366|19354|19359.6|19347.6|34
1740493970000|2025-02-25 14:32:50|19359.8|19347.8|19355.3|19343.3|19359.8|19347.8|19354|19342|62
1740493980000|2025-02-25 14:33:00|19354.6|19342.6|19353.9|19341.9|19355.2|19343.2|19350.8|19338.8|9
1740493990000|2025-02-25 14:33:10|19354.6|19342.6|19346.4|19334.4|19354.6|19342.6|19346.4|19334.4|7
1740494000000|2025-02-25 14:33:20|19347.1|19335.1|19345.2|19333.2|19348.2|19336.2|19345.2|19333.2|20
1740494010000|2025-02-25 14:33:30|19344|19332|19347.5|19335.5|19348.2|19336.2|19344|19332|26
1740494020000|2025-02-25 14:33:40|19346.3|19334.3|19355|19343|19355|19343|19346.3|19334.3|34
1740494030000|2025-02-25 14:33:50|19354.4|19342.4|19343.1|19331.1|19356.2|19344.2|19343.1|19331.1|34
1740494040000|2025-02-25 14:34:00|19346.9|19334.9|19349.4|19337.4|19349.4|19337.4|19346.9|19334.9|46
1740494050000|2025-02-25 14:34:10|19348.8|19336.8|19351.9|19339.9|19356.2|19344.2|19348.8|19336.8|31
1740494060000|2025-02-25 14:34:20|19349.4|19337.4|19342.4|19330.4|19349.4|19337.4|19341.9|19329.9|18
1740494070000|2025-02-25 14:34:30|19344.1|19332.1|19348.7|19336.7|19349.4|19337.4|19344.1|19332.1|8
1740494080000|2025-02-25 14:34:40|19346.9|19334.9|19345.5|19333.5|19348.7|19336.7|19345.5|19333.5|8
1740494090000|2025-02-25 14:34:50|19344.2|19332.2|19347.3|19335.3|19347.3|19335.3|19343.7|19331.7|31
1740494100000|2025-02-25 14:35:00|19351.6|19339.6|19350.4|19338.4|19352.2|19340.2|19349.7|19337.7|27
1740494110000|2025-02-25 14:35:10|19351.1|19339.1|19347.2|19335.2|19352.3|19340.3|19347.2|19335.2|7
1740494120000|2025-02-25 14:35:20|19348.3|19336.3|19352.7|19340.7|19357.2|19345.2|19348.3|19336.3|36
1740494130000|2025-02-25 14:35:30|19352.2|19340.2|19350.2|19338.2|19353.3|19341.3|19349.7|19337.7|6
1740494140000|2025-02-25 14:35:40|19349.7|19337.7|19355.2|19343.2|19356.5|19344.5|19349|19337|11
1740494150000|2025-02-25 14:35:50|19355.9|19343.9|19358.4|19346.4|19362.2|19350.2|19355.9|19343.9|53
1740494160000|2025-02-25 14:36:00|19357.7|19345.7|19356.6|19344.6|19358.4|19346.4|19355.9|19343.9|4
1740494170000|2025-02-25 14:36:10|19354.7|19342.7|19350.2|19338.2|19354.7|19342.7|19350.2|19338.2|14
1740494180000|2025-02-25 14:36:20|19350.8|19338.8|19355.8|19343.8|19355.8|19343.8|19350.8|19338.8|16
1740494190000|2025-02-25 14:36:30|19357.2|19345.2|19363.3|19351.3|19363.3|19351.3|19357.2|19345.2|17
1740494200000|2025-02-25 14:36:40|19362.7|19350.7|19368.3|19356.3|19369.7|19357.7|19362.7|19350.7|16
1740494210000|2025-02-25 14:36:50|19370.8|19358.8|19374.4|19362.4|19375.1|19363.1|19370.8|19358.8|18
1740494220000|2025-02-25 14:37:00|19375.1|19363.1|19370.1|19358.1|19375.8|19363.8|19369.6|19357.6|7
1740494230000|2025-02-25 14:37:10|19373.2|19361.2|19369.6|19357.6|19373.9|19361.9|19369.6|19357.6|9
1740494240000|2025-02-25 14:37:20|19370.2|19358.2|19373.2|19361.2|19373.9|19361.9|19368.9|19356.9|11
1740494250000|2025-02-25 14:37:30|19371.9|19359.9|19376.4|19364.4|19376.4|19364.4|19371.9|19359.9|5
1740494260000|2025-02-25 14:37:40|19378.9|19366.9|19374.6|19362.6|19381.5|19369.5|19374.6|19362.6|20
1740494270000|2025-02-25 14:37:50|19374|19362|19380.2|19368.2|19380.9|19368.9|19373.3|19361.3|13
1740494280000|2025-02-25 14:38:00|19380.9|19368.9|19385.9|19373.9|19388.3|19376.3|19380.2|19368.2|11
1740494290000|2025-02-25 14:38:10|19385.2|19373.2|19386.5|19374.5|19389.7|19377.7|19385.2|19373.2|25
1740494300000|2025-02-25 14:38:20|19385.9|19373.9|19388.4|19376.4|19389.1|19377.1|19385.9|19373.9|4
1740494310000|2025-02-25 14:38:30|19389.7|19377.7|19387.2|19375.2|19389.7|19377.7|19387.2|19375.2|15
1740494320000|2025-02-25 14:38:40|19386.6|19374.6|19387.3|19375.3|19389.7|19377.7|19386.6|19374.6|32
1740494330000|2025-02-25 14:38:50|19388|19376|19390.9|19378.9|19393.5|19381.5|19388|19376|22
1740494340000|2025-02-25 14:39:00|19391.6|19379.6|19399.8|19387.8|19399.8|19387.8|19390.9|19378.9|22
1740494350000|2025-02-25 14:39:10|19398.5|19386.5|19393.7|19381.7|19399.2|19387.2|19392.3|19380.3|9
1740494360000|2025-02-25 14:39:20|19394.3|19382.3|19395.7|19383.7|19395.7|19383.7|19393.2|19381.2|10
1740494370000|2025-02-25 14:39:30|19395|19383|19395.7|19383.7|19397.5|19385.5|19395|19383|14
1740494380000|2025-02-25 14:39:40|19396.3|19384.3|19394.3|19382.3|19397.5|19385.5|19392.5|19380.5|13
1740494390000|2025-02-25 14:39:50|19395|19383|19392.5|19380.5|19396.8|19384.8|19392.5|19380.5|9
1740494400000|2025-02-25 14:40:00|19393.2|19381.2|19390.7|19378.7|19393.2|19381.2|19388.9|19376.9|14
1740494410000|2025-02-25 14:40:10|19390|19378|19392.5|19380.5|19392.5|19380.5|19388.2|19376.2|20
1740494420000|2025-02-25 14:40:20|19391.1|19379.1|19396.9|19384.9|19397.5|19385.5|19390|19378|48
1740494430000|2025-02-25 14:40:30|19398.8|19386.8|19409|19397|19410.2|19398.2|19398.8|19386.8|10
1740494440000|2025-02-25 14:40:40|19409.6|19397.6|19412.2|19400.2|19413.4|19401.4|19409|19397|46
1740494450000|2025-02-25 14:40:50|19410.5|19398.5|19404.6|19392.6|19410.5|19398.5|19403.4|19391.4|38
1740494460000|2025-02-25 14:41:00|19405.9|19393.9|19411.3|19399.3|19413.2|19401.2|19404.6|19392.6|87
1740494470000|2025-02-25 14:41:10|19410.1|19398.1|19406.3|19394.3|19410.7|19398.7|19405.8|19393.8|9
1740494480000|2025-02-25 14:41:20|19405.6|19393.6|19397.5|19385.5|19406.3|19394.3|19396.3|19384.3|29
1740494490000|2025-02-25 14:41:30|19399.4|19387.4|19394.3|19382.3|19400|19388|19394.3|19382.3|45
1740494500000|2025-02-25 14:41:40|19393.6|19381.6|19399.3|19387.3|19400.6|19388.6|19393.6|19381.6|35
1740494510000|2025-02-25 14:41:50|19399.9|19387.9|19401.3|19389.3|19403.2|19391.2|19399.3|19387.3|19
1740494520000|2025-02-25 14:42:00|19401.8|19389.8|19395.7|19383.7|19401.8|19389.8|19395.7|19383.7|11
1740494530000|2025-02-25 14:42:10|19395|19383|19392.1|19380.1|19395.1|19383.1|19390.7|19378.7|14
1740494540000|2025-02-25 14:42:20|19393.8|19381.8|19395|19383|19396.9|19384.9|19393.8|19381.8|16
1740494550000|2025-02-25 14:42:30|19395.7|19383.7|19397.5|19385.5|19398.8|19386.8|19393.8|19381.8|5
1740494560000|2025-02-25 14:42:40|19396.9|19384.9|19390.7|19378.7|19396.9|19384.9|19388.8|19376.8|17
1740494570000|2025-02-25 14:42:50|19390|19378|19388.8|19376.8|19396.3|19384.3|19388.2|19376.2|60
1740494580000|2025-02-25 14:43:00|19385|19373|19383.6|19371.6|19389.9|19377.9|19383.6|19371.6|125
1740494590000|2025-02-25 14:43:10|19386|19374|19386|19374|19386|19374|19385.3|19373.3|53
1740494600000|2025-02-25 14:43:20|19385.5|19373.5|19397.1|19385.1|19397.1|19385.1|19385.5|19373.5|31
1740494610000|2025-02-25 14:43:30|19396|19384|19397.1|19385.1|19399.8|19387.8|19394.1|19382.1|14
1740494620000|2025-02-25 14:43:40|19396.6|19384.6|19394.1|19382.1|19400.9|19388.9|19394.1|19382.1|25
1740494630000|2025-02-25 14:43:50|19393.4|19381.4|19400.9|19388.9|19400.9|19388.9|19392.8|19380.8|17
1740494640000|2025-02-25 14:44:00|19398.4|19386.4|19399.6|19387.6|19402.1|19390.1|19395.9|19383.9|12
1740494650000|2025-02-25 14:44:10|19400.3|19388.3|19399.6|19387.6|19402.1|19390.1|19399.6|19387.6|12
1740494660000|2025-02-25 14:44:20|19399.1|19387.1|19399.1|19387.1|19400.2|19388.2|19399.1|19387.1|4
1740494670000|2025-02-25 14:44:30|19400.2|19388.2|19399.1|19387.1|19402.3|19390.3|19398.5|19386.5|14
1740494680000|2025-02-25 14:44:40|19398.5|19386.5|19403.3|19391.3|19403.3|19391.3|19398.5|19386.5|33
1740494690000|2025-02-25 14:44:50|19404.4|19392.4|19405.2|19393.2|19408.3|19396.3|19404.4|19392.4|23
1740494700000|2025-02-25 14:45:00|19407|19395|19405.8|19393.8|19407.7|19395.7|19405.2|19393.2|7
1740494710000|2025-02-25 14:45:10|19405.2|19393.2|19407.7|19395.7|19408.3|19396.3|19405.2|19393.2|15
1740494720000|2025-02-25 14:45:20|19408.3|19396.3|19409|19397|19410.8|19398.8|19407.7|19395.7|9
1740494730000|2025-02-25 14:45:30|19409.6|19397.6|19413.4|19401.4|19415.2|19403.2|19409|19397|13
1740494740000|2025-02-25 14:45:40|19412.8|19400.8|19410.2|19398.2|19412.8|19400.8|19407.7|19395.7|4
1740494750000|2025-02-25 14:45:50|19409.5|19397.5|19412|19400|19412.7|19400.7|19407.7|19395.7|22
1740494760000|2025-02-25 14:46:00|19412.7|19400.7|19412|19400|19414|19402|19410.2|19398.2|17
1740494770000|2025-02-25 14:46:10|19411.3|19399.3|19416.9|19404.9|19416.9|19404.9|19411.3|19399.3|54
1740494780000|2025-02-25 14:46:20|19420.7|19408.7|19421.9|19409.9|19423.8|19411.8|19420.7|19408.7|8
1740494790000|2025-02-25 14:46:30|19422.5|19410.5|19429.5|19417.5|19430.1|19418.1|19422.5|19410.5|60
1740494800000|2025-02-25 14:46:40|19427|19415|19433.8|19421.8|19435.8|19423.8|19427|19415|84
1740494810000|2025-02-25 14:46:50|19435|19423|19425.8|19413.8|19435.6|19423.6|19424.5|19412.5|18
1740494820000|2025-02-25 14:47:00|19425.2|19413.2|19430.9|19418.9|19431.6|19419.6|19424.5|19412.5|67
1740494830000|2025-02-25 14:47:10|19431.6|19419.6|19436.6|19424.6|19437.1|19425.1|19431.6|19419.6|13
1740494840000|2025-02-25 14:47:20|19437.1|19425.1|19443.3|19431.3|19443.3|19431.3|19437.1|19425.1|41
1740494850000|2025-02-25 14:47:30|19442.7|19430.7|19441.6|19429.6|19442.7|19430.7|19437.7|19425.7|22
1740494860000|2025-02-25 14:47:40|19439.1|19427.1|19440.4|19428.4|19444.2|19432.2|19438.5|19426.5|47
1740494870000|2025-02-25 14:47:50|19439.7|19427.7|19442.2|19430.2|19442.2|19430.2|19437.9|19425.9|8
1740494880000|2025-02-25 14:48:00|19441.7|19429.7|19444.2|19432.2|19444.2|19432.2|19439.1|19427.1|20
1740494890000|2025-02-25 14:48:10|19444.7|19432.7|19444.7|19432.7|19444.7|19432.7|19442.2|19430.2|9
1740494900000|2025-02-25 14:48:20|19444.1|19432.1|19436.6|19424.6|19444.7|19432.7|19436.6|19424.6|12
1740494910000|2025-02-25 14:48:30|19436|19424|19432.2|19420.2|19436|19424|19432.2|19420.2|7
1740494920000|2025-02-25 14:48:40|19432.8|19420.8|19434.1|19422.1|19434.1|19422.1|19432.2|19420.2|22
1740494930000|2025-02-25 14:48:50|19433.4|19421.4|19431.7|19419.7|19434.1|19422.1|19427.9|19415.9|35
1740494940000|2025-02-25 14:49:00|19431|19419|19429.7|19417.7|19432.2|19420.2|19429.7|19417.7|3
1740494950000|2025-02-25 14:49:10|19429.1|19417.1|19440.3|19428.3|19441.6|19429.6|19429.1|19417.1|19
1740494960000|2025-02-25 14:49:20|19440.9|19428.9|19441.4|19429.4|19443.3|19431.3|19438.4|19426.4|15
1740494970000|2025-02-25 14:49:30|19440.9|19428.9|19437.7|19425.7|19440.9|19428.9|19437.7|19425.7|6
1740494980000|2025-02-25 14:49:40|19438.4|19426.4|19437|19425|19440.2|19428.2|19436.4|19424.4|32
1740494990000|2025-02-25 14:49:50|19436.4|19424.4|19440.2|19428.2|19440.9|19428.9|19436.4|19424.4|22
1740495000000|2025-02-25 14:50:00|19439.6|19427.6|19442.1|19430.1|19445.2|19433.2|19439.6|19427.6|12
1740495010000|2025-02-25 14:50:10|19442.7|19430.7|19443.4|19431.4|19443.4|19431.4|19442.1|19430.1|0
1740495020000|2025-02-25 14:50:20|19445.2|19433.2|19447.2|19435.2|19448.9|19436.9|19445.2|19433.2|23
1740495030000|2025-02-25 14:50:30|19446.6|19434.6|19449.1|19437.1|19449.1|19437.1|19446.6|19434.6|8
1740495040000|2025-02-25 14:50:40|19448.5|19436.5|19444.1|19432.1|19448.5|19436.5|19442.8|19430.8|9
1740495050000|2025-02-25 14:50:50|19444.7|19432.7|19445.3|19433.3|19450.4|19438.4|19444.1|19432.1|122
1740495060000|2025-02-25 14:51:00|19445.9|19433.9|19444.1|19432.1|19446.4|19434.4|19442.8|19430.8|11
1740495070000|2025-02-25 14:51:10|19444|19432|19441.5|19429.5|19445.9|19433.9|19440.2|19428.2|10
1740495080000|2025-02-25 14:51:20|19441|19429|19440.3|19428.3|19441.5|19429.5|19439|19427|7
1740495090000|2025-02-25 14:51:30|19439.7|19427.7|19438.5|19426.5|19441|19429|19438.5|19426.5|1
1740495100000|2025-02-25 14:51:40|19439|19427|19445.3|19433.3|19445.3|19433.3|19437.9|19425.9|34
1740495110000|2025-02-25 14:51:50|19444|19432|19439|19427|19444|19432|19439|19427|7
1740495120000|2025-02-25 14:52:00|19438.5|19426.5|19434.6|19422.6|19438.5|19426.5|19434|19422|9
1740495130000|2025-02-25 14:52:10|19437.7|19425.7|19437|19425|19437.7|19425.7|19437|19425|14
1740495140000|2025-02-25 14:52:20|19437.7|19425.7|19439.5|19427.5|19440.7|19428.7|19435.7|19423.7|9
1740495150000|2025-02-25 14:52:30|19438.9|19426.9|19430.7|19418.7|19440.2|19428.2|19430.7|19418.7|23
1740495160000|2025-02-25 14:52:40|19431.4|19419.4|19433.8|19421.8|19436.4|19424.4|19429.5|19417.5|36
1740495170000|2025-02-25 14:52:50|19434.5|19422.5|19431.9|19419.9|19436.3|19424.3|19431.9|19419.9|15
1740495180000|2025-02-25 14:53:00|19431.3|19419.3|19420.7|19408.7|19431.9|19419.9|19420.7|19408.7|42
1740495190000|2025-02-25 14:53:10|19419.6|19407.6|19417|19405|19419.6|19407.6|19414.5|19402.5|25
1740495200000|2025-02-25 14:53:20|19415.7|19403.7|19420.9|19408.9|19421.5|19409.5|19412.7|19400.7|23
1740495210000|2025-02-25 14:53:30|19422|19410|19423.9|19411.9|19424.6|19412.6|19422|19410|15
1740495220000|2025-02-25 14:53:40|19423.4|19411.4|19426.5|19414.5|19427.1|19415.1|19420.9|19408.9|12
1740495230000|2025-02-25 14:53:50|19427.1|19415.1|19428.5|19416.5|19428.5|19416.5|19427.1|19415.1|13
1740495240000|2025-02-25 14:54:00|19427.2|19415.2|19430.9|19418.9|19432.1|19420.1|19426.5|19414.5|7
1740495250000|2025-02-25 14:54:10|19430.2|19418.2|19430.9|19418.9|19433.4|19421.4|19430.2|19418.2|5
1740495260000|2025-02-25 14:54:20|19430.2|19418.2|19429|19417|19430.2|19418.2|19426.5|19414.5|6
1740495270000|2025-02-25 14:54:30|19428.4|19416.4|19425.9|19413.9|19428.4|19416.4|19424|19412|12
1740495280000|2025-02-25 14:54:40|19424.7|19412.7|19426.5|19414.5|19427.8|19415.8|19424|19412|8
1740495290000|2025-02-25 14:54:50|19427.1|19415.1|19426.5|19414.5|19429.6|19417.6|19425.9|19413.9|2
1740495300000|2025-02-25 14:55:00|19429|19417|19427.1|19415.1|19429|19417|19425.8|19413.8|5
1740495310000|2025-02-25 14:55:10|19426.5|19414.5|19425.8|19413.8|19426.5|19414.5|19424.6|19412.6|0
1740495320000|2025-02-25 14:55:20|19424|19412|19425.8|19413.8|19427.1|19415.1|19424|19412|7
1740495330000|2025-02-25 14:55:30|19428.3|19416.3|19432.1|19420.1|19432.1|19420.1|19427.8|19415.8|10
1740495340000|2025-02-25 14:55:40|19431.5|19419.5|19431.5|19419.5|19432.1|19420.1|19431.5|19419.5|3
1740495350000|2025-02-25 14:55:50|19432.1|19420.1|19433.3|19421.3|19434|19422|19431.5|19419.5|8
1740495360000|2025-02-25 14:56:00|19433.9|19421.9|19435.2|19423.2|19437.1|19425.1|19433.9|19421.9|13
1740495380000|2025-02-25 14:56:20|19433.9|19421.9|19440.2|19428.2|19440.2|19428.2|19433.9|19421.9|40
1740495390000|2025-02-25 14:56:30|19440.8|19428.8|19440.2|19428.2|19441.4|19429.4|19440.2|19428.2|5
1740495400000|2025-02-25 14:56:40|19440.8|19428.8|19446.5|19434.5|19449|19437|19440.8|19428.8|23
1740495410000|2025-02-25 14:56:50|19445.8|19433.8|19445.8|19433.8|19447.1|19435.1|19445.8|19433.8|4
1740495420000|2025-02-25 14:57:00|19446.5|19434.5|19444.6|19432.6|19446.5|19434.5|19444|19432|2
1740495430000|2025-02-25 14:57:10|19443.2|19431.2|19438.3|19426.3|19443.2|19431.2|19438.3|19426.3|6
1740495440000|2025-02-25 14:57:20|19437.7|19425.7|19438.1|19426.1|19438.8|19426.8|19436.3|19424.3|27
1740495450000|2025-02-25 14:57:30|19438.8|19426.8|19429.5|19417.5|19438.8|19426.8|19428.8|19416.8|7
1740495460000|2025-02-25 14:57:40|19428.8|19416.8|19427.5|19415.5|19428.8|19416.8|19426.3|19414.3|4
1740495470000|2025-02-25 14:57:50|19428.1|19416.1|19427.5|19415.5|19429.4|19417.4|19427.5|19415.5|0
1740495480000|2025-02-25 14:58:00|19427|19415|19427|19415|19428.1|19416.1|19425|19413|6
1740495490000|2025-02-25 14:58:10|19426.3|19414.3|19424.5|19412.5|19426.3|19414.3|19424.5|19412.5|7
1740495500000|2025-02-25 14:58:20|19422.1|19410.1|19420.8|19408.8|19422.1|19410.1|19420.2|19408.2|32
1740495510000|2025-02-25 14:58:30|19420.2|19408.2|19425.2|19413.2|19426.4|19414.4|19420.2|19408.2|36
1740495520000|2025-02-25 14:58:40|19424.5|19412.5|19422.7|19410.7|19425.2|19413.2|19422.7|19410.7|1
1740495530000|2025-02-25 14:58:50|19423.2|19411.2|19423.3|19411.3|19424.5|19412.5|19422.6|19410.6|2
1740495540000|2025-02-25 14:59:00|19422.6|19410.6|19423.2|19411.2|19425.1|19413.1|19422.6|19410.6|29
1740495550000|2025-02-25 14:59:10|19422.1|19410.1|19422.6|19410.6|19422.6|19410.6|19422.1|19410.1|0
1740495560000|2025-02-25 14:59:20|19425.1|19413.1|19422.6|19410.6|19425.1|19413.1|19422.6|19410.6|10
1740495570000|2025-02-25 14:59:30|19422|19410|19427|19415|19427.6|19415.6|19420.1|19408.1|36
1740495580000|2025-02-25 14:59:40|19426.3|19414.3|19425.7|19413.7|19426.3|19414.3|19425.7|19413.7|4
1740495590000|2025-02-25 14:59:50|19425.1|19413.1|19425.1|19413.1|19427.6|19415.6|19422.6|19410.6|4
1740495600000|2025-02-25 15:00:00|19426.4|19414.4|19426.4|19414.4|19426.4|19414.4|19424.6|19412.6|7
1740495610000|2025-02-25 15:00:10|19425.1|19413.1|19423.9|19411.9|19425.1|19413.1|19422.6|19410.6|2
1740495620000|2025-02-25 15:00:20|19425.1|19413.1|19425.1|19413.1|19425.1|19413.1|19423.3|19411.3|2
1740495630000|2025-02-25 15:00:30|19424.6|19412.6|19422.6|19410.6|19424.6|19412.6|19422.1|19410.1|5
1740495640000|2025-02-25 15:00:40|19423.3|19411.3|19421.5|19409.5|19423.3|19411.3|19420.9|19408.9|8
1740495650000|2025-02-25 15:00:50|19420.9|19408.9|19420.9|19408.9|19420.9|19408.9|19420.3|19408.3|2
1740495660000|2025-02-25 15:01:00|19421.5|19409.5|19420.9|19408.9|19421.5|19409.5|19420.9|19408.9|2
1740495670000|2025-02-25 15:01:10|19423.4|19411.4|19420.9|19408.9|19424|19412|19420.3|19408.3|12
1740495680000|2025-02-25 15:01:20|19420.3|19408.3|19420.8|19408.8|19422.1|19410.1|19419.6|19407.6|54
1740495690000|2025-02-25 15:01:30|19422.1|19410.1|19420.7|19408.7|19422.1|19410.1|19420.7|19408.7|14
1740495700000|2025-02-25 15:01:40|19420.1|19408.1|19416.8|19404.8|19420.1|19408.1|19416.8|19404.8|7
1740495710000|2025-02-25 15:01:50|19418.1|19406.1|19417.5|19405.5|19418.1|19406.1|19416.8|19404.8|19
1740495720000|2025-02-25 15:02:00|19416.8|19404.8|19422|19410|19422.5|19410.5|19413.1|19401.1|23
1740495730000|2025-02-25 15:02:10|19423.2|19411.2|19418.1|19406.1|19423.2|19411.2|19418.1|19406.1|3
1740495740000|2025-02-25 15:02:20|19417.4|19405.4|19413.8|19401.8|19418.1|19406.1|19413.8|19401.8|1
1740495750000|2025-02-25 15:02:30|19414.3|19402.3|19411.3|19399.3|19415.6|19403.6|19411.3|19399.3|17
1740495760000|2025-02-25 15:02:40|19411.8|19399.8|19410.5|19398.5|19412.4|19400.4|19407.4|19395.4|32
1740495770000|2025-02-25 15:02:50|19410.3|19398.3|19413|19401|19413|19401|19409.9|19397.9|12
1740495780000|2025-02-25 15:03:00|19412.4|19400.4|19413.6|19401.6|19413.6|19401.6|19410.5|19398.5|9
1740495790000|2025-02-25 15:03:10|19413|19401|19411.1|19399.1|19414.2|19402.2|19410.5|19398.5|8
1740495800000|2025-02-25 15:03:20|19412.4|19400.4|19415.5|19403.5|19419.9|19407.9|19412.4|19400.4|9
1740495810000|2025-02-25 15:03:30|19413|19401|19418|19406|19418|19406|19413|19401|7
1740495820000|2025-02-25 15:03:40|19421|19409|19416|19404|19421.7|19409.7|19416|19404|3
1740495830000|2025-02-25 15:03:50|19414.8|19402.8|19412.8|19400.8|19414.8|19402.8|19412.8|19400.8|0
1740495840000|2025-02-25 15:04:00|19414.1|19402.1|19416.1|19404.1|19416.1|19404.1|19411|19399|19
1740495850000|2025-02-25 15:04:10|19416.8|19404.8|19418.2|19406.2|19419.9|19407.9|19416.1|19404.1|13
1740495860000|2025-02-25 15:04:20|19415.5|19403.5|19410.5|19398.5|19415.5|19403.5|19408|19396|27
1740495870000|2025-02-25 15:04:30|19409.9|19397.9|19408|19396|19409.9|19397.9|19408|19396|1
1740495880000|2025-02-25 15:04:40|19404.2|19392.2|19404.9|19392.9|19406|19394|19403.6|19391.6|32
1740495890000|2025-02-25 15:04:50|19401|19389|19402.2|19390.2|19402.8|19390.8|19399.1|19387.1|71
1740495900000|2025-02-25 15:05:00|19402.8|19390.8|19401.6|19389.6|19404.7|19392.7|19400.3|19388.3|24
1740495910000|2025-02-25 15:05:10|19400.9|19388.9|19398.4|19386.4|19401.6|19389.6|19397.7|19385.7|5
1740495920000|2025-02-25 15:05:20|19399|19387|19397.7|19385.7|19399|19387|19397.7|19385.7|14
1740495930000|2025-02-25 15:05:30|19398.4|19386.4|19402.2|19390.2|19402.2|19390.2|19398.4|19386.4|7
1740495940000|2025-02-25 15:05:40|19401.6|19389.6|19400.2|19388.2|19402.2|19390.2|19400.2|19388.2|5
1740495950000|2025-02-25 15:05:50|19400.9|19388.9|19401.5|19389.5|19402.2|19390.2|19399|19387|3
1740495960000|2025-02-25 15:06:00|19400.2|19388.2|19404.7|19392.7|19404.7|19392.7|19400.2|19388.2|5
1740495970000|2025-02-25 15:06:10|19409.7|19397.7|19405.3|19393.3|19409.7|19397.7|19404.7|19392.7|9
1740495980000|2025-02-25 15:06:20|19405.9|19393.9|19405.9|19393.9|19405.9|19393.9|19405.3|19393.3|0
1740495990000|2025-02-25 15:06:30|19407.2|19395.2|19407.2|19395.2|19407.2|19395.2|19407.2|19395.2|1
1740496000000|2025-02-25 15:06:40|19406.6|19394.6|19403.4|19391.4|19409.1|19397.1|19403.4|19391.4|14
1740496010000|2025-02-25 15:06:50|19402.7|19390.7|19404.6|19392.6|19404.6|19392.6|19402.1|19390.1|1
1740496020000|2025-02-25 15:07:00|19407.1|19395.1|19404.1|19392.1|19409.1|19397.1|19404.1|19392.1|15
1740496040000|2025-02-25 15:07:20|19402.9|19390.9|19400.2|19388.2|19402.9|19390.9|19400.2|19388.2|13
1740496050000|2025-02-25 15:07:30|19397.7|19385.7|19401.5|19389.5|19401.5|19389.5|19397.7|19385.7|25
1740496060000|2025-02-25 15:07:40|19400.9|19388.9|19399|19387|19401.5|19389.5|19397.7|19385.7|8
1740496070000|2025-02-25 15:07:50|19398.4|19386.4|19399|19387|19399|19387|19397.7|19385.7|1
1740496080000|2025-02-25 15:08:00|19398.4|19386.4|19396.5|19384.5|19398.4|19386.4|19394|19382|32
1740496090000|2025-02-25 15:08:10|19397.1|19385.1|19397.1|19385.1|19398.4|19386.4|19397.1|19385.1|0
1740496100000|2025-02-25 15:08:20|19396.5|19384.5|19397.7|19385.7|19397.7|19385.7|19396.5|19384.5|6
1740496110000|2025-02-25 15:08:30|19399|19387|19397.1|19385.1|19400.9|19388.9|19397.1|19385.1|11
1740496120000|2025-02-25 15:08:40|19395.9|19383.9|19395.2|19383.2|19396.5|19384.5|19395.2|19383.2|3
1740496130000|2025-02-25 15:08:50|19396.5|19384.5|19399|19387|19399.6|19387.6|19396.5|19384.5|10
1740496140000|2025-02-25 15:09:00|19400.8|19388.8|19410.3|19398.3|19410.3|19398.3|19400.8|19388.8|18
1740496150000|2025-02-25 15:09:10|19409.2|19397.2|19408.5|19396.5|19410.3|19398.3|19408.5|19396.5|4
1740496160000|2025-02-25 15:09:20|19407.9|19395.9|19409.1|19397.1|19410.3|19398.3|19407.9|19395.9|9
1740496170000|2025-02-25 15:09:30|19409.6|19397.6|19410.3|19398.3|19411|19399|19408.5|19396.5|15
1740496180000|2025-02-25 15:09:40|19411|19399|19411|19399|19411|19399|19408.5|19396.5|14
1740496190000|2025-02-25 15:09:50|||||||||2
1740496200000|2025-02-25 15:10:00|19409.1|19397.1|19414.1|19402.1|19415.3|19403.3|19408.5|19396.5|13
1740496210000|2025-02-25 15:10:10|19413.5|19401.5|19411|19399|19413.5|19401.5|19410.3|19398.3|5
1740496220000|2025-02-25 15:10:20|19410.3|19398.3|19414.1|19402.1|19414.1|19402.1|19410.3|19398.3|8
1740496230000|2025-02-25 15:10:30|19412.9|19400.9|19410.3|19398.3|19412.9|19400.9|19410.3|19398.3|9
1740496240000|2025-02-25 15:10:40|19409.8|19397.8|19409.7|19397.7|19410.3|19398.3|19409.7|19397.7|0
1740496250000|2025-02-25 15:10:50|19409.1|19397.1|19410.3|19398.3|19411|19399|19409.1|19397.1|2
1740496260000|2025-02-25 15:11:00|19411|19399|19414.9|19402.9|19415.4|19403.4|19411|19399|14
1740496270000|2025-02-25 15:11:10|19415.4|19403.4|19413.5|19401.5|19416|19404|19413.5|19401.5|6
1740496280000|2025-02-25 15:11:20|19412.9|19400.9|19414.9|19402.9|19415.4|19403.4|19410.4|19398.4|11
1740496290000|2025-02-25 15:11:30|19415.4|19403.4|19412.8|19400.8|19416|19404|19412.8|19400.8|16
1740496300000|2025-02-25 15:11:40|19412.2|19400.2|19416|19404|19416|19404|19412.2|19400.2|11
1740496310000|2025-02-25 15:11:50|19415.4|19403.4|19411.7|19399.7|19415.4|19403.4|19409.9|19397.9|21
1740496320000|2025-02-25 15:12:00|19412.4|19400.4|19413.5|19401.5|19414.2|19402.2|19411.7|19399.7|10
1740496330000|2025-02-25 15:12:10|19412.9|19400.9|19413.5|19401.5|19414.2|19402.2|19412.9|19400.9|1
1740496340000|2025-02-25 15:12:20|19414.2|19402.2|19421.7|19409.7|19421.8|19409.8|19413.5|19401.5|17
1740496350000|2025-02-25 15:12:30|19422.4|19410.4|19420.5|19408.5|19422.4|19410.4|19419.9|19407.9|14
1740496360000|2025-02-25 15:12:40|19421.2|19409.2|19423|19411|19423|19411|19421.2|19409.2|9
1740496370000|2025-02-25 15:12:50|19424.3|19412.3|19419.3|19407.3|19424.3|19412.3|19419.3|19407.3|3
1740496380000|2025-02-25 15:13:00|19419.9|19407.9|19419.3|19407.3|19421.2|19409.2|19419.3|19407.3|1
1740496390000|2025-02-25 15:13:10|19418|19406|19419.3|19407.3|19419.3|19407.3|19417.4|19405.4|0
1740496400000|2025-02-25 15:13:20|19418.7|19406.7|19416.1|19404.1|19418.7|19406.7|19416.1|19404.1|1
1740496410000|2025-02-25 15:13:30|19416.7|19404.7|19417.4|19405.4|19417.4|19405.4|19416.1|19404.1|1
1740496420000|2025-02-25 15:13:40|19414.9|19402.9|19417.4|19405.4|19417.4|19405.4|19414.9|19402.9|3
1740496430000|2025-02-25 15:13:50|19418.6|19406.6|19417.4|19405.4|19418.6|19406.6|19417.4|19405.4|5
1740496440000|2025-02-25 15:14:00|19417.9|19405.9|19419.3|19407.3|19419.3|19407.3|19417.9|19405.9|1
1740496450000|2025-02-25 15:14:10|19419.9|19407.9|19417.4|19405.4|19419.9|19407.9|19416.1|19404.1|10
1740496460000|2025-02-25 15:14:20|19417.9|19405.9|19412.9|19400.9|19418.6|19406.6|19412.9|19400.9|7
1740496470000|2025-02-25 15:14:30|19412.4|19400.4|19416.7|19404.7|19417.4|19405.4|19412.4|19400.4|16
1740496480000|2025-02-25 15:14:40|19414.9|19402.9|19414.2|19402.2|19416.7|19404.7|19414.2|19402.2|11
1740496490000|2025-02-25 15:14:50|19415.4|19403.4|19414.2|19402.2|19415.4|19403.4|19414.2|19402.2|3
1740496500000|2025-02-25 15:15:00|19413.6|19401.6|19414.2|19402.2|19415.4|19403.4|19412.9|19400.9|1
1740496510000|2025-02-25 15:15:10|19411|19399|19406.5|19394.5|19412.3|19400.3|19406.5|19394.5|24
1740496520000|2025-02-25 15:15:20|19407.8|19395.8|19407.8|19395.8|19408.4|19396.4|19407.8|19395.8|1
1740496540000|2025-02-25 15:15:40|19410.3|19398.3|19409|19397|19411|19399|19407.8|19395.8|22
1740496550000|2025-02-25 15:15:50|19409.6|19397.6|19408.4|19396.4|19409.6|19397.6|19407.1|19395.1|7
1740496560000|2025-02-25 15:16:00|19410.2|19398.2|19410.9|19398.9|19410.9|19398.9|19409.6|19397.6|1
1740496570000|2025-02-25 15:16:10|19410.3|19398.3|19413.5|19401.5|19413.5|19401.5|19409.6|19397.6|14
1740496580000|2025-02-25 15:16:20|19414|19402|19412.1|19400.1|19414|19402|19412.1|19400.1|17
1740496590000|2025-02-25 15:16:30|19411.5|19399.5|19412.8|19400.8|19412.8|19400.8|19411|19399|5
1740496600000|2025-02-25 15:16:40|19413.5|19401.5|19416.5|19404.5|19416.5|19404.5|19413.5|19401.5|4
1740496610000|2025-02-25 15:16:50|19416|19404|19414|19402|19416|19404|19414|19402|5
1740496620000|2025-02-25 15:17:00|19411.5|19399.5|19414|19402|19414|19402|19411.5|19399.5|10
1740496630000|2025-02-25 15:17:10|19414.6|19402.6|19415.3|19403.3|19415.3|19403.3|19414.6|19402.6|3
1740496640000|2025-02-25 15:17:20|19416.5|19404.5|19416.5|19404.5|19416.5|19404.5|19414.6|19402.6|3
1740496650000|2025-02-25 15:17:30|19417.1|19405.1|19419|19407|19419|19407|19414.6|19402.6|7
1740496660000|2025-02-25 15:17:40|19419.6|19407.6|19422.1|19410.1|19422.8|19410.8|19419.6|19407.6|4
1740496670000|2025-02-25 15:17:50|19423.8|19411.8|19424.6|19412.6|19425.9|19413.9|19423.8|19411.8|16
1740496680000|2025-02-25 15:18:00|19425.2|19413.2|19421|19409|19425.2|19413.2|19420.3|19408.3|2
1740496690000|2025-02-25 15:18:10|19421.5|19409.5|19424.6|19412.6|19425.9|19413.9|19421.5|19409.5|4
1740496700000|2025-02-25 15:18:20|19425.3|19413.3|19424.6|19412.6|19425.3|19413.3|19424.6|19412.6|0
1740496710000|2025-02-25 15:18:30|19427.1|19415.1|19425.9|19413.9|19427.1|19415.1|19425.9|19413.9|4
1740496720000|2025-02-25 15:18:40|19426.5|19414.5|19423.4|19411.4|19427.1|19415.1|19423.4|19411.4|8
1740496730000|2025-02-25 15:18:50|19422.1|19410.1|19421.5|19409.5|19422.1|19410.1|19420.9|19408.9|4
1740496740000|2025-02-25 15:19:00|19420.8|19408.8|19422.1|19410.1|19423.9|19411.9|19420.8|19408.8|7
1740496750000|2025-02-25 15:19:10|19421.4|19409.4|19419.6|19407.6|19422.1|19410.1|19419.6|19407.6|2
1740496760000|2025-02-25 15:19:20|19419|19407|19419|19407|19419|19407|19419|19407|4
1740496770000|2025-02-25 15:19:30|19417.9|19405.9|19416.5|19404.5|19417.9|19405.9|19416.5|19404.5|12
1740496780000|2025-02-25 15:19:40|19417.8|19405.8|19416.5|19404.5|19417.8|19405.8|19416.5|19404.5|5
1740496800000|2025-02-25 15:20:00|19415|19403|19412.8|19400.8|19415|19403|19412.1|19400.1|11
1740496810000|2025-02-25 15:20:10|19412.1|19400.1|19409.6|19397.6|19412.1|19400.1|19409|19397|7
1740496820000|2025-02-25 15:20:20|19410.2|19398.2|19409.6|19397.6|19410.2|19398.2|19407.7|19395.7|4
1740496830000|2025-02-25 15:20:30|19410.2|19398.2|19408.9|19396.9|19410.2|19398.2|19407.7|19395.7|1
1740496840000|2025-02-25 15:20:40|19409.6|19397.6|19408.9|19396.9|19410.2|19398.2|19408.9|19396.9|0
1740496850000|2025-02-25 15:20:50|19405.2|19393.2|19405.2|19393.2|19405.2|19393.2|19405.2|19393.2|20
1740496860000|2025-02-25 15:21:00|19404.6|19392.6|19402.7|19390.7|19407.1|19395.1|19402.7|19390.7|11
1740496870000|2025-02-25 15:21:10|19403.9|19391.9|19404.6|19392.6|19404.6|19392.6|19403.9|19391.9|2
1740496880000|2025-02-25 15:21:20|19403.9|19391.9|19404.6|19392.6|19404.6|19392.6|19403.9|19391.9|0
1740496890000|2025-02-25 15:21:30|19403.9|19391.9|19404|19392|19404|19392|19403.3|19391.3|5
1740496900000|2025-02-25 15:21:40|19403.9|19391.9|19404.6|19392.6|19404.6|19392.6|19403.9|19391.9|0
1740496910000|2025-02-25 15:21:50|19403.9|19391.9|19403.9|19391.9|19405.2|19393.2|19403.9|19391.9|5
1740496920000|2025-02-25 15:22:00|19404.6|19392.6|19408.3|19396.3|19408.3|19396.3|19404.6|19392.6|22
1740496930000|2025-02-25 15:22:10|19407.8|19395.8|19405.8|19393.8|19408.3|19396.3|19405.8|19393.8|3
1740496940000|2025-02-25 15:22:20|19405.2|19393.2|19405.8|19393.8|19405.8|19393.8|19405.2|19393.2|1
1740496950000|2025-02-25 15:22:30|19405.2|19393.2|19404.6|19392.6|19405.2|19393.2|19403.9|19391.9|9
1740496960000|2025-02-25 15:22:40|19405.8|19393.8|19405.8|19393.8|19406.5|19394.5|19404.6|19392.6|5
1740496970000|2025-02-25 15:22:50|19406.4|19394.4|19407.1|19395.1|19407.7|19395.7|19406.4|19394.4|0
1740496980000|2025-02-25 15:23:00|19406.4|19394.4|19408.3|19396.3|19408.9|19396.9|19405.2|19393.2|6
1740496990000|2025-02-25 15:23:10|19408.9|19396.9|19405.8|19393.8|19409.6|19397.6|19405.1|19393.1|2
1740497000000|2025-02-25 15:23:20|19406.5|19394.5|19404.6|19392.6|19406.5|19394.5|19404.6|19392.6|2
1740497010000|2025-02-25 15:23:30|19403.9|19391.9|19402.6|19390.6|19405.1|19393.1|19402.6|19390.6|14
1740497020000|2025-02-25 15:23:40|19406.4|19394.4|19405.1|19393.1|19406.4|19394.4|19405.1|19393.1|11
1740497030000|2025-02-25 15:23:50|19405.7|19393.7|19405.8|19393.8|19408.3|19396.3|19405.7|19393.7|9
1740497040000|2025-02-25 15:24:00|19406.4|19394.4|19410.3|19398.3|19411.5|19399.5|19406.4|19394.4|11
1740497050000|2025-02-25 15:24:10|19409|19397|19410.9|19398.9|19412.2|19400.2|19409|19397|7
1740497060000|2025-02-25 15:24:20|19410.3|19398.3|19410.4|19398.4|19412.2|19400.2|19407.9|19395.9|9
1740497070000|2025-02-25 15:24:30|19411.1|19399.1|19409.8|19397.8|19411.1|19399.1|19409.1|19397.1|4
1740497080000|2025-02-25 15:24:40|19410.4|19398.4|19409.1|19397.1|19412.3|19400.3|19409.1|19397.1|7
1740497090000|2025-02-25 15:24:50|19409.8|19397.8|19411.6|19399.6|19411.6|19399.6|19409.1|19397.1|7
1740497100000|2025-02-25 15:25:00|19410.4|19398.4|19404|19392|19411.5|19399.5|19404|19392|3
1740497110000|2025-02-25 15:25:10|19404.7|19392.7|19404|19392|19404.7|19392.7|19404|19392|4
1740497120000|2025-02-25 15:25:20|19404.7|19392.7|19409.7|19397.7|19409.7|19397.7|19404.7|19392.7|4
1740497130000|2025-02-25 15:25:30|19407.9|19395.9|19409|19397|19410.3|19398.3|19404|19392|6
1740497140000|2025-02-25 15:25:40|19407.9|19395.9|19406.4|19394.4|19407.9|19395.9|19404.6|19392.6|17
1740497150000|2025-02-25 15:25:50|19405.8|19393.8|19407.1|19395.1|19407.1|19395.1|19405.3|19393.3|0
1740497160000|2025-02-25 15:26:00|19405.8|19393.8|19399.6|19387.6|19407.1|19395.1|19399.6|19387.6|8
1740497170000|2025-02-25 15:26:10|19400.1|19388.1|19399.6|19387.6|19400.3|19388.3|19398.2|19386.2|9
1740497180000|2025-02-25 15:26:20|19398.9|19386.9|19397.6|19385.6|19398.9|19386.9|19397.6|19385.6|4
1740497190000|2025-02-25 15:26:30|19391.4|19379.4|19393.9|19381.9|19393.9|19381.9|19390.1|19378.1|10
1740497200000|2025-02-25 15:26:40|19393.3|19381.3|19400.1|19388.1|19400.1|19388.1|19393.3|19381.3|12
1740497210000|2025-02-25 15:26:50|19399.5|19387.5|19402|19390|19402.5|19390.5|19399.5|19387.5|1
1740497220000|2025-02-25 15:27:00|19403.9|19391.9|19406.4|19394.4|19406.4|19394.4|19403.9|19391.9|5
1740497230000|2025-02-25 15:27:10|19405.7|19393.7|19404.6|19392.6|19406.4|19394.4|19403.9|19391.9|2
1740497240000|2025-02-25 15:27:20|19405.1|19393.1|19403.9|19391.9|19405.1|19393.1|19403.9|19391.9|0
1740497250000|2025-02-25 15:27:30|19405.2|19393.2|19408.3|19396.3|19409|19397|19405.2|19393.2|5
1740497260000|2025-02-25 15:27:40|19407.7|19395.7|19409|19397|19409|19397|19405.2|19393.2|5
1740497270000|2025-02-25 15:27:50|19408.3|19396.3|19407.7|19395.7|19409|19397|19407.7|19395.7|0
1740497280000|2025-02-25 15:28:00|19408.3|19396.3|19412.1|19400.1|19412.1|19400.1|19408.3|19396.3|4
1740497290000|2025-02-25 15:28:10|19411.5|19399.5|19418.4|19406.4|19418.4|19406.4|19411.5|19399.5|5
1740497300000|2025-02-25 15:28:20|19414.7|19402.7|19417.7|19405.7|19417.7|19405.7|19414.7|19402.7|1
1740497310000|2025-02-25 15:28:30|19417.2|19405.2|19415.2|19403.2|19417.2|19405.2|19415.2|19403.2|4
1740497320000|2025-02-25 15:28:40|19412.7|19400.7|19414.7|19402.7|19414.7|19402.7|19412.7|19400.7|2
1740497330000|2025-02-25 15:28:50|19416.6|19404.6|19420.9|19408.9|19420.9|19408.9|19415.9|19403.9|9
1740497340000|2025-02-25 15:29:00|19420.2|19408.2|19424.7|19412.7|19424.7|19412.7|19420.2|19408.2|23
1740497350000|2025-02-25 15:29:10|19426.6|19414.6|19426.6|19414.6|19426.6|19414.6|19425.9|19413.9|4
1740497360000|2025-02-25 15:29:20|19427.3|19415.3|19429.7|19417.7|19432.2|19420.2|19427.3|19415.3|8
1740497370000|2025-02-25 15:29:30|19430.4|19418.4|19428.4|19416.4|19430.9|19418.9|19428.4|19416.4|2
1740497380000|2025-02-25 15:29:40|19425.9|19413.9|19429.7|19417.7|19429.7|19417.7|19424.7|19412.7|5
1740497390000|2025-02-25 15:29:50|19430.2|19418.2|19426.5|19414.5|19430.2|19418.2|19426.5|19414.5|6
1740497400000|2025-02-25 15:30:00|19427.2|19415.2|19427.6|19415.6|19429.7|19417.7|19425.9|19413.9|32
1740497410000|2025-02-25 15:30:10|19426.4|19414.4|19431.3|19419.3|19431.3|19419.3|19425.1|19413.1|37
1740497420000|2025-02-25 15:30:20|19430.1|19418.1|19427.5|19415.5|19430.1|19418.1|19426.3|19414.3|11
1740497430000|2025-02-25 15:30:30|19426.3|19414.3|19428.2|19416.2|19428.2|19416.2|19426.3|19414.3|1
1740497440000|2025-02-25 15:30:40|19428.8|19416.8|19427.5|19415.5|19428.8|19416.8|19426.3|19414.3|6
1740497450000|2025-02-25 15:30:50|19426.8|19414.8|19423.2|19411.2|19426.8|19414.8|19423.2|19411.2|2
1740497460000|2025-02-25 15:31:00|19421.8|19409.8|19417.5|19405.5|19421.8|19409.8|19415.7|19403.7|9
1740497470000|2025-02-25 15:31:10|19418.2|19406.2|19418.8|19406.8|19418.8|19406.8|19418.2|19406.2|2
1740497480000|2025-02-25 15:31:20|19422.5|19410.5|19423.2|19411.2|19423.2|19411.2|19420.7|19408.7|4
1740497490000|2025-02-25 15:31:30|19425.7|19413.7|19423.7|19411.7|19426.4|19414.4|19423.2|19411.2|4
1740497500000|2025-02-25 15:31:40|19423.2|19411.2|19428.7|19416.7|19428.7|19416.7|19423.2|19411.2|17
1740497510000|2025-02-25 15:31:50|19429.4|19417.4|19440.1|19428.1|19440.8|19428.8|19429.4|19417.4|27
1740497520000|2025-02-25 15:32:00|19436.4|19424.4|19433.9|19421.9|19436.4|19424.4|19433.9|19421.9|10
1740497530000|2025-02-25 15:32:10|19434.5|19422.5|19437|19425|19437|19425|19434.5|19422.5|3
1740497540000|2025-02-25 15:32:20|19437.6|19425.6|19439|19427|19439|19427|19437.6|19425.6|14
1740497550000|2025-02-25 15:32:30|19438.3|19426.3|19439.5|19427.5|19439.5|19427.5|19438.3|19426.3|3
1740497560000|2025-02-25 15:32:40|19445.2|19433.2|19440.2|19428.2|19445.2|19433.2|19440.2|19428.2|10
1740497570000|2025-02-25 15:32:50|19440.8|19428.8|19442.7|19430.7|19442.7|19430.7|19440.8|19428.8|1
1740497580000|2025-02-25 15:33:00|19445.2|19433.2|19445.2|19433.2|19445.2|19433.2|19445.2|19433.2|14
1740497590000|2025-02-25 15:33:10|||||||||3
1740497600000|2025-02-25 15:33:20|19441.5|19429.5|19447.7|19435.7|19449|19437|19441.5|19429.5|18
1740497610000|2025-02-25 15:33:30|19447|19435|19453.3|19441.3|19455.8|19443.8|19447|19435|9
1740497620000|2025-02-25 15:33:40|19452.7|19440.7|19453.9|19441.9|19455.8|19443.8|19452.7|19440.7|4
1740497630000|2025-02-25 15:33:50|19452.7|19440.7|19452.6|19440.6|19455.1|19443.1|19451.5|19439.5|9
1740497640000|2025-02-25 15:34:00|19453.3|19441.3|19447|19435|19453.3|19441.3|19447|19435|25
1740497650000|2025-02-25 15:34:10|19447.7|19435.7|19442|19430|19447.7|19435.7|19442|19430|8
1740497660000|2025-02-25 15:34:20|19442.6|19430.6|19442|19430|19442.6|19430.6|19442|19430|1
1740497670000|2025-02-25 15:34:30|19442.6|19430.6|19443.3|19431.3|19443.3|19431.3|19442.6|19430.6|2
1740497680000|2025-02-25 15:34:40|19442.7|19430.7|19444.5|19432.5|19444.5|19432.5|19442.7|19430.7|1
1740497690000|2025-02-25 15:34:50|19445.1|19433.1|19444.5|19432.5|19445.1|19433.1|19444.5|19432.5|1
1740497700000|2025-02-25 15:35:00|19445.9|19433.9|19445.1|19433.1|19447.6|19435.6|19445.1|19433.1|36
1740497710000|2025-02-25 15:35:10|19445.7|19433.7|19447|19435|19448.3|19436.3|19445.7|19433.7|8
1740497720000|2025-02-25 15:35:20|19447.7|19435.7|19447|19435|19448.3|19436.3|19447|19435|2
1740497730000|2025-02-25 15:35:30|19445.9|19433.9|19442.6|19430.6|19445.9|19433.9|19442|19430|10
1740497740000|2025-02-25 15:35:40|19442|19430|19435.1|19423.1|19442|19430|19435.1|19423.1|12
1740497750000|2025-02-25 15:35:50|19434.5|19422.5|19437.6|19425.6|19437.6|19425.6|19434.5|19422.5|6
1740497760000|2025-02-25 15:36:00|19437|19425|19440.1|19428.1|19441.3|19429.3|19437|19425|4
1740497770000|2025-02-25 15:36:10|19440.8|19428.8|19435.8|19423.8|19440.8|19428.8|19435.8|19423.8|3
1740497780000|2025-02-25 15:36:20|19436.3|19424.3|19434|19422|19438.8|19426.8|19433.8|19421.8|12
1740497790000|2025-02-25 15:36:30|19433.3|19421.3|19434.5|19422.5|19434.5|19422.5|19433.3|19421.3|2
1740497800000|2025-02-25 15:36:40|19435.8|19423.8|19432.7|19420.7|19437.7|19425.7|19432.7|19420.7|5
1740497810000|2025-02-25 15:36:50|19433.3|19421.3|19432.7|19420.7|19433.3|19421.3|19432.7|19420.7|3
1740497820000|2025-02-25 15:37:00|19433.3|19421.3|19434.5|19422.5|19434.5|19422.5|19432.7|19420.7|5
1740497830000|2025-02-25 15:37:10|19436.3|19424.3|19436.3|19424.3|19440.2|19428.2|19436.3|19424.3|16
1740497840000|2025-02-25 15:37:20|19437|19425|19445.9|19433.9|19445.9|19433.9|19437|19425|19
1740497850000|2025-02-25 15:37:30|19445.2|19433.2|19445.2|19433.2|19445.9|19433.9|19444.5|19432.5|2
1740497860000|2025-02-25 15:37:40|19445.9|19433.9|19447.7|19435.7|19447.7|19435.7|19445.9|19433.9|5
1740497870000|2025-02-25 15:37:50|19447|19435|19445.1|19433.1|19447|19435|19445.1|19433.1|2
1740497880000|2025-02-25 15:38:00|19446.8|19434.8|19450.2|19438.2|19451.3|19439.3|19446.8|19434.8|2
1740497890000|2025-02-25 15:38:10|19449.5|19437.5|19450.8|19438.8|19451.3|19439.3|19449.5|19437.5|0
1740497900000|2025-02-25 15:38:20|19452|19440|19449.5|19437.5|19452|19440|19449.5|19437.5|4
1740497910000|2025-02-25 15:38:30|19450.1|19438.1|19451.3|19439.3|19452|19440|19450.1|19438.1|2
1740497920000|2025-02-25 15:38:40|19452|19440|19449.5|19437.5|19452|19440|19449.5|19437.5|2
1740497930000|2025-02-25 15:38:50|19450.1|19438.1|19451.3|19439.3|19452.7|19440.7|19450.1|19438.1|9
1740497940000|2025-02-25 15:39:00|19450.8|19438.8|19451.3|19439.3|19455.1|19443.1|19450.8|19438.8|9
1740497950000|2025-02-25 15:39:10|19452.6|19440.6|19452.6|19440.6|19452.6|19440.6|19451.3|19439.3|0
1740497960000|2025-02-25 15:39:20|19453.2|19441.2|19452.6|19440.6|19453.8|19441.8|19452|19440|2
1740497970000|2025-02-25 15:39:30|19452|19440|19452|19440|19452|19440|19452|19440|1
1740497980000|2025-02-25 15:39:40|19455.1|19443.1|19458.9|19446.9|19459.5|19447.5|19454.5|19442.5|55
1740497990000|2025-02-25 15:39:50|19460.9|19448.9|19458.4|19446.4|19461.4|19449.4|19458.4|19446.4|12
1740498000000|2025-02-25 15:40:00|19457.8|19445.8|19462.8|19450.8|19462.8|19450.8|19456.6|19444.6|8
1740498010000|2025-02-25 15:40:10|19467.1|19455.1|19468.4|19456.4|19468.9|19456.9|19467.1|19455.1|2
1740498020000|2025-02-25 15:40:20|19467.7|19455.7|19470.9|19458.9|19470.9|19458.9|19467.7|19455.7|3
1740498030000|2025-02-25 15:40:30|19470.3|19458.3|19470.3|19458.3|19470.3|19458.3|19470.3|19458.3|1
1740498040000|2025-02-25 15:40:40|19470.9|19458.9|19469.6|19457.6|19472.2|19460.2|19467|19455|27
1740498050000|2025-02-25 15:40:50|19472.8|19460.8|19472.1|19460.1|19472.8|19460.8|19472.1|19460.1|11
1740498060000|2025-02-25 15:41:00|19471.4|19459.4|19469.6|19457.6|19472.1|19460.1|19469.6|19457.6|17
1740498070000|2025-02-25 15:41:10|19470.3|19458.3|19470.9|19458.9|19470.9|19458.9|19470.3|19458.3|2
1740498080000|2025-02-25 15:41:20|19469.6|19457.6|19467.8|19455.8|19469.7|19457.7|19467.8|19455.8|3
1740498090000|2025-02-25 15:41:30|19468.5|19456.5|19469.1|19457.1|19469.6|19457.6|19468.5|19456.5|3
1740498100000|2025-02-25 15:41:40|19469.6|19457.6|19469.6|19457.6|19470.3|19458.3|19469.1|19457.1|1
1740498110000|2025-02-25 15:41:50|19468.9|19456.9|19466.4|19454.4|19468.9|19456.9|19466.4|19454.4|8
1740498120000|2025-02-25 15:42:00|19465.8|19453.8|19466.4|19454.4|19466.4|19454.4|19465.8|19453.8|6
1740498130000|2025-02-25 15:42:10|19465.8|19453.8|19466.3|19454.3|19467.6|19455.6|19465.8|19453.8|2
1740498140000|2025-02-25 15:42:20|19467|19455|19465.8|19453.8|19467|19455|19465.8|19453.8|2
1740498150000|2025-02-25 15:42:30|19463.8|19451.8|19462.6|19450.6|19463.8|19451.8|19462|19450|18
1740498160000|2025-02-25 15:42:40|19462|19450|19452.7|19440.7|19462|19450|19452|19440|8
1740498170000|2025-02-25 15:42:50|19452|19440|19455.2|19443.2|19455.2|19443.2|19452|19440|4
1740498180000|2025-02-25 15:43:00|19455.9|19443.9|19455.9|19443.9|19458.4|19446.4|19455.9|19443.9|5
1740498190000|2025-02-25 15:43:10|19455.3|19443.3|19455.3|19443.3|19455.3|19443.3|19455.3|19443.3|2
1740498200000|2025-02-25 15:43:20|19454.6|19442.6|19453.9|19441.9|19455.2|19443.2|19452.7|19440.7|7
1740498210000|2025-02-25 15:43:30|19454.5|19442.5|19457|19445|19458.8|19446.8|19454.5|19442.5|1
1740498220000|2025-02-25 15:43:40|19456.4|19444.4|19451.3|19439.3|19456.4|19444.4|19451.3|19439.3|13
1740498230000|2025-02-25 15:43:50|19450.1|19438.1|19449.5|19437.5|19451.3|19439.3|19448.8|19436.8|4
1740498240000|2025-02-25 15:44:00|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|0
1740498250000|2025-02-25 15:44:10|19448.1|19436.1|19447.6|19435.6|19448.1|19436.1|19447.6|19435.6|1
1740498260000|2025-02-25 15:44:20|19447|19435|19448.1|19436.1|19451.3|19439.3|19447|19435|7
1740498270000|2025-02-25 15:44:30|19447.6|19435.6|19446.3|19434.3|19447.6|19435.6|19446.3|19434.3|2
1740498280000|2025-02-25 15:44:40|19447.7|19435.7|19447.6|19435.6|19448.2|19436.2|19445.7|19433.7|3
1740498290000|2025-02-25 15:44:50|19448.2|19436.2|19445.1|19433.1|19449.5|19437.5|19445.1|19433.1|7
1740498300000|2025-02-25 15:45:00|19445.6|19433.6|19444.5|19432.5|19445.6|19433.6|19444.5|19432.5|0
1740498310000|2025-02-25 15:45:10|19445.1|19433.1|19444.9|19432.9|19445.1|19433.1|19444.4|19432.4|6
1740498320000|2025-02-25 15:45:20|19444.4|19432.4|19448.8|19436.8|19448.8|19436.8|19444.4|19432.4|7
1740498340000|2025-02-25 15:45:40|19448.1|19436.1|19448.8|19436.8|19448.8|19436.8|19447.6|19435.6|1
1740498350000|2025-02-25 15:45:50|19448.1|19436.1|19445.6|19433.6|19448.1|19436.1|19445.6|19433.6|2
1740498370000|2025-02-25 15:46:10|19445.1|19433.1|19448.1|19436.1|19448.8|19436.8|19445.1|19433.1|5
1740498380000|2025-02-25 15:46:20|19447.6|19435.6|19444.4|19432.4|19447.6|19435.6|19444.4|19432.4|2
1740498390000|2025-02-25 15:46:30|19443.7|19431.7|19444.4|19432.4|19444.4|19432.4|19443.7|19431.7|1
1740498400000|2025-02-25 15:46:40|19444.9|19432.9|19444.4|19432.4|19444.9|19432.9|19444.4|19432.4|2
1740498410000|2025-02-25 15:46:50|19444.9|19432.9|19446.9|19434.9|19447.4|19435.4|19444.9|19432.9|4
1740498420000|2025-02-25 15:47:00|19448.1|19436.1|19448.8|19436.8|19451.3|19439.3|19448.1|19436.1|11
1740498430000|2025-02-25 15:47:10|19450.6|19438.6|19449.4|19437.4|19451.3|19439.3|19448.8|19436.8|1
1740498440000|2025-02-25 15:47:20|19448.7|19436.7|19451.3|19439.3|19451.3|19439.3|19448.7|19436.7|4
1740498450000|2025-02-25 15:47:30|19451.9|19439.9|19451.3|19439.3|19451.9|19439.9|19450.6|19438.6|4
1740498460000|2025-02-25 15:47:40|19450.6|19438.6|19452.5|19440.5|19452.5|19440.5|19450.6|19438.6|2
1740498470000|2025-02-25 15:47:50|19455|19443|19458.1|19446.1|19458.8|19446.8|19455|19443|12
1740498480000|2025-02-25 15:48:00|19458.8|19446.8|19461.3|19449.3|19462.5|19450.5|19458.8|19446.8|5
1740498490000|2025-02-25 15:48:10|19460.6|19448.6|19461.3|19449.3|19462.5|19450.5|19460|19448|3
1740498500000|2025-02-25 15:48:20|19460|19448|19458.1|19446.1|19460|19448|19458.1|19446.1|1
1740498510000|2025-02-25 15:48:30|19458.8|19446.8|19458.1|19446.1|19458.8|19446.8|19456.3|19444.3|6
1740498520000|2025-02-25 15:48:40|19458.8|19446.8|19458.8|19446.8|19459.4|19447.4|19457.5|19445.5|2
1740498530000|2025-02-25 15:48:50|19458.2|19446.2|19456.3|19444.3|19458.2|19446.2|19456.3|19444.3|3
1740498540000|2025-02-25 15:49:00|19457.4|19445.4|19461.3|19449.3|19461.9|19449.9|19457.4|19445.4|11
1740498550000|2025-02-25 15:49:10|19460.6|19448.6|19457.4|19445.4|19460.6|19448.6|19457.4|19445.4|5
1740498560000|2025-02-25 15:49:20|19456.9|19444.9|19457.4|19445.4|19457.4|19445.4|19456.9|19444.9|3
1740498570000|2025-02-25 15:49:30|19458.1|19446.1|19459.4|19447.4|19459.4|19447.4|19458.1|19446.1|1
1740498580000|2025-02-25 15:49:40|19461.4|19449.4|19464.9|19452.9|19464.9|19452.9|19461.4|19449.4|11
1740498590000|2025-02-25 15:49:50|19465.6|19453.6|19464.9|19452.9|19465.6|19453.6|19464.9|19452.9|0
1740498600000|2025-02-25 15:50:00|19465.6|19453.6|19464.9|19452.9|19465.6|19453.6|19464.9|19452.9|2
1740498610000|2025-02-25 15:50:10|19465.6|19453.6|19468.7|19456.7|19468.7|19456.7|19465.6|19453.6|18
1740498620000|2025-02-25 15:50:20|19466.2|19454.2|19466.2|19454.2|19466.2|19454.2|19466.2|19454.2|4
1740498630000|2025-02-25 15:50:30|19462.4|19450.4|19462.4|19450.4|19463.7|19451.7|19461.2|19449.2|6
1740498640000|2025-02-25 15:50:40|19463.7|19451.7|19462.4|19450.4|19463.7|19451.7|19462.4|19450.4|0
1740498650000|2025-02-25 15:50:50|19461.9|19449.9|19461.2|19449.2|19461.9|19449.9|19459.9|19447.9|0
1740498660000|2025-02-25 15:51:00|19463.7|19451.7|19464.4|19452.4|19464.9|19452.9|19463.7|19451.7|8
1740498670000|2025-02-25 15:51:10|19464.9|19452.9|19463.1|19451.1|19464.9|19452.9|19463.1|19451.1|0
1740498680000|2025-02-25 15:51:20|19462.4|19450.4|19463.7|19451.7|19463.7|19451.7|19462.4|19450.4|2
1740498690000|2025-02-25 15:51:30|19462.4|19450.4|19462.4|19450.4|19463.7|19451.7|19462.4|19450.4|2
1740498700000|2025-02-25 15:51:40|19463.1|19451.1|19462.4|19450.4|19463.7|19451.7|19462.4|19450.4|0
1740498720000|2025-02-25 15:52:00|19463.1|19451.1|19462.4|19450.4|19463.1|19451.1|19462.4|19450.4|0
1740498730000|2025-02-25 15:52:10|19463.7|19451.7|19463.7|19451.7|19463.7|19451.7|19463.7|19451.7|0
1740498740000|2025-02-25 15:52:20|19462.4|19450.4|19461.2|19449.2|19463.1|19451.1|19461.2|19449.2|5
1740498750000|2025-02-25 15:52:30|19460|19448|19458.8|19446.8|19460|19448|19456.2|19444.2|11
1740498760000|2025-02-25 15:52:40|19458.7|19446.7|19461.8|19449.8|19461.8|19449.8|19458.1|19446.1|6
1740498770000|2025-02-25 15:52:50|19460.6|19448.6|19463.1|19451.1|19463.1|19451.1|19460.6|19448.6|4
1740498780000|2025-02-25 15:53:00|||||||||2
1740498790000|2025-02-25 15:53:10|19462.5|19450.5|19463.1|19451.1|19463.1|19451.1|19462.5|19450.5|0
1740498810000|2025-02-25 15:53:30|19463.7|19451.7|19463.1|19451.1|19464.3|19452.3|19463.1|19451.1|7
1740498820000|2025-02-25 15:53:40|19463.7|19451.7|19465.6|19453.6|19465.6|19453.6|19463.7|19451.7|3
1740498830000|2025-02-25 15:53:50|19465|19453|19463.1|19451.1|19466.2|19454.2|19463.1|19451.1|3
1740498850000|2025-02-25 15:54:10|19463.7|19451.7|19464.9|19452.9|19464.9|19452.9|19463.7|19451.7|3
1740498860000|2025-02-25 15:54:20|19463.8|19451.8|19460.6|19448.6|19464.3|19452.3|19460.6|19448.6|2
1740498870000|2025-02-25 15:54:30|19460|19448|19459.3|19447.3|19460.6|19448.6|19459.3|19447.3|1
1740498880000|2025-02-25 15:54:40|19458.8|19446.8|19456.8|19444.8|19459.3|19447.3|19456.8|19444.8|3
1740498890000|2025-02-25 15:54:50|19456.2|19444.2|19455.6|19443.6|19456.2|19444.2|19455.6|19443.6|1
1740498900000|2025-02-25 15:55:00|19456.2|19444.2|19456.2|19444.2|19456.2|19444.2|19455.6|19443.6|6
1740498910000|2025-02-25 15:55:10|19455.6|19443.6|19456.2|19444.2|19456.2|19444.2|19455.6|19443.6|0
1740498920000|2025-02-25 15:55:20|19457.4|19445.4|19453.7|19441.7|19457.4|19445.4|19453.7|19441.7|7
1740498930000|2025-02-25 15:55:30|19454.3|19442.3|19454.9|19442.9|19455.6|19443.6|19454.3|19442.3|5
1740498940000|2025-02-25 15:55:40|19455.6|19443.6|19458.7|19446.7|19458.7|19446.7|19455.6|19443.6|6
1740498950000|2025-02-25 15:55:50|19458.1|19446.1|19458.1|19446.1|19458.1|19446.1|19458.1|19446.1|0
1740498960000|2025-02-25 15:56:00|19457.4|19445.4|19457.4|19445.4|19458.1|19446.1|19457.4|19445.4|2
1740498970000|2025-02-25 15:56:10|19458.1|19446.1|19456.1|19444.1|19458.6|19446.6|19456.1|19444.1|3
1740498990000|2025-02-25 15:56:30|19455.6|19443.6|19458.6|19446.6|19458.6|19446.6|19455.6|19443.6|5
1740499000000|2025-02-25 15:56:40|19458.1|19446.1|19458.6|19446.6|19458.6|19446.6|19458.1|19446.1|2
1740499010000|2025-02-25 15:56:50|19459.9|19447.9|19461.1|19449.1|19461.1|19449.1|19459.9|19447.9|5
1740499020000|2025-02-25 15:57:00|19460.6|19448.6|19460.6|19448.6|19461.1|19449.1|19460.6|19448.6|0
1740499030000|2025-02-25 15:57:10|19461.1|19449.1|19461.1|19449.1|19461.1|19449.1|19461.1|19449.1|4
1740499040000|2025-02-25 15:57:20|19462.4|19450.4|19463.6|19451.6|19463.6|19451.6|19462.4|19450.4|1
1740499050000|2025-02-25 15:57:30|19463|19451|19463|19451|19463|19451|19463|19451|20
1740499060000|2025-02-25 15:57:40|19467.3|19455.3|19464.8|19452.8|19467.3|19455.3|19463.5|19451.5|12
1740499070000|2025-02-25 15:57:50|19468.6|19456.6|19467.3|19455.3|19468.6|19456.6|19467.3|19455.3|12
1740499080000|2025-02-25 15:58:00|19466|19454|19468|19456|19468|19456|19464.8|19452.8|4
1740499090000|2025-02-25 15:58:10|19467.3|19455.3|19469.8|19457.8|19472.3|19460.3|19467.3|19455.3|10
1740499100000|2025-02-25 15:58:20|19467.3|19455.3|19464.8|19452.8|19467.3|19455.3|19464.8|19452.8|2
1740499110000|2025-02-25 15:58:30|19462.3|19450.3|19462.3|19450.3|19462.3|19450.3|19462.3|19450.3|1
1740499120000|2025-02-25 15:58:40|19463.5|19451.5|19463.5|19451.5|19463.5|19451.5|19462.3|19450.3|3
1740499130000|2025-02-25 15:58:50|19462.3|19450.3|19463.5|19451.5|19463.5|19451.5|19462.3|19450.3|0
1740499140000|2025-02-25 15:59:00|19462.3|19450.3|19462.3|19450.3|19462.3|19450.3|19462.3|19450.3|1
1740499150000|2025-02-25 15:59:10|19460.9|19448.9|19457.3|19445.3|19460.9|19448.9|19457.3|19445.3|9
1740499160000|2025-02-25 15:59:20|||||||||1
1740499170000|2025-02-25 15:59:30|||||||||26
1740499180000|2025-02-25 15:59:40|19458|19446|19456.7|19444.7|19458|19446|19456.7|19444.7|5
1740499190000|2025-02-25 15:59:50|19455.5|19443.5|19452.3|19440.3|19455.5|19443.5|19451.7|19439.7|6
1740499200000|2025-02-25 16:00:00|19450.5|19438.5|19449.8|19437.8|19450.5|19438.5|19449.8|19437.8|4
1740499210000|2025-02-25 16:00:10|19450.5|19438.5|19449.8|19437.8|19452.3|19440.3|19448|19436|44
1740499220000|2025-02-25 16:00:20|19449.2|19437.2|19448.6|19436.6|19449.2|19437.2|19447.3|19435.3|5
1740499230000|2025-02-25 16:00:30|19449.2|19437.2|19449.2|19437.2|19451.7|19439.7|19449.2|19437.2|1
1740499240000|2025-02-25 16:00:40|19449.8|19437.8|19451|19439|19451.7|19439.7|19449.8|19437.8|5
1740499250000|2025-02-25 16:00:50|19451.7|19439.7|19449.8|19437.8|19452.3|19440.3|19449.8|19437.8|2
1740499260000|2025-02-25 16:01:00|19448.5|19436.5|19445.4|19433.4|19448.5|19436.5|19445.4|19433.4|4
1740499270000|2025-02-25 16:01:10|19444.1|19432.1|19445.4|19433.4|19446|19434|19443.5|19431.5|22
1740499280000|2025-02-25 16:01:20|19444.2|19432.2|19444.2|19432.2|19444.8|19432.8|19444.2|19432.2|0
1740499290000|2025-02-25 16:01:30|19444.8|19432.8|19444.2|19432.2|19444.8|19432.8|19444.2|19432.2|1
1740499300000|2025-02-25 16:01:40|19443.5|19431.5|19442.3|19430.3|19443.5|19431.5|19442.3|19430.3|8
1740499310000|2025-02-25 16:01:50|19446.7|19434.7|19446|19434|19447.3|19435.3|19446|19434|14
1740499320000|2025-02-25 16:02:00|19446.7|19434.7|19444.8|19432.8|19446.7|19434.7|19444.8|19432.8|1
1740499330000|2025-02-25 16:02:10|19444.2|19432.2|19445.4|19433.4|19447.3|19435.3|19444.2|19432.2|9
1740499340000|2025-02-25 16:02:20|19444.8|19432.8|19436.7|19424.7|19444.8|19432.8|19434.2|19422.2|14
1740499350000|2025-02-25 16:02:30|19436|19424|19434.2|19422.2|19436.7|19424.7|19434.2|19422.2|11
1740499360000|2025-02-25 16:02:40|19431|19419|19431.7|19419.7|19431.7|19419.7|19431|19419|16
1740499370000|2025-02-25 16:02:50|19432.3|19420.3|19432.4|19420.4|19432.9|19420.9|19430.4|19418.4|6
1740499380000|2025-02-25 16:03:00|19433.5|19421.5|19447.4|19435.4|19448.1|19436.1|19432.4|19420.4|21
1740499390000|2025-02-25 16:03:10|19446.7|19434.7|19442.9|19430.9|19446.7|19434.7|19442.9|19430.9|9
1740499400000|2025-02-25 16:03:20|19441.7|19429.7|19442.4|19430.4|19445.4|19433.4|19441.7|19429.7|13
1740499410000|2025-02-25 16:03:30|19443.5|19431.5|19451|19439|19451|19439|19443.5|19431.5|23
1740499420000|2025-02-25 16:03:40|19451.7|19439.7|19451|19439|19451.7|19439.7|19448.5|19436.5|5
1740499430000|2025-02-25 16:03:50|19451.7|19439.7|19451|19439|19451.7|19439.7|19451|19439|0
1740499440000|2025-02-25 16:04:00|19452.4|19440.4|19455.4|19443.4|19456.1|19444.1|19452.4|19440.4|15
1740499450000|2025-02-25 16:04:10|19456.1|19444.1|19454.2|19442.2|19457.4|19445.4|19454.2|19442.2|4
1740499460000|2025-02-25 16:04:20|19452.4|19440.4|19452.4|19440.4|19452.4|19440.4|19451.7|19439.7|6
1740499470000|2025-02-25 16:04:30|19452.9|19440.9|19460.4|19448.4|19460.4|19448.4|19452.4|19440.4|9
1740499480000|2025-02-25 16:04:40|19461.1|19449.1|19464.3|19452.3|19464.3|19452.3|19461.1|19449.1|12
1740499490000|2025-02-25 16:04:50|19463.6|19451.6|19466.7|19454.7|19468.6|19456.6|19463.6|19451.6|13
1740499500000|2025-02-25 16:05:00|19466.1|19454.1|19462.4|19450.4|19466.1|19454.1|19462.4|19450.4|6
1740499510000|2025-02-25 16:05:10|19462.9|19450.9|19462.9|19450.9|19462.9|19450.9|19462.9|19450.9|2
1740499520000|2025-02-25 16:05:20|19463.6|19451.6|19462.9|19450.9|19463.6|19451.6|19462.9|19450.9|2
1740499530000|2025-02-25 16:05:30|19461.7|19449.7|19462.9|19450.9|19462.9|19450.9|19461|19449|2
1740499540000|2025-02-25 16:05:40|19462.2|19450.2|19469.2|19457.2|19469.2|19457.2|19462.2|19450.2|12
1740499560000|2025-02-25 16:06:00|19469.9|19457.9|19474.1|19462.1|19476|19464|19469.9|19457.9|22
1740499570000|2025-02-25 16:06:10|19473.5|19461.5|19476.7|19464.7|19476.7|19464.7|19471|19459|22
1740499580000|2025-02-25 16:06:20|19477.2|19465.2|19466|19454|19477.9|19465.9|19466|19454|10
1740499590000|2025-02-25 16:06:30|19465.4|19453.4|19462.9|19450.9|19465.4|19453.4|19462.9|19450.9|1
1740499600000|2025-02-25 16:06:40|19462.2|19450.2|19463.5|19451.5|19463.5|19451.5|19461|19449|7
1740499610000|2025-02-25 16:06:50|19462.4|19450.4|19458.5|19446.5|19462.4|19450.4|19458.5|19446.5|5
1740499620000|2025-02-25 16:07:00|19457.8|19445.8|19457.2|19445.2|19458.5|19446.5|19457.2|19445.2|6
1740499630000|2025-02-25 16:07:10|19457.9|19445.9|19457.2|19445.2|19457.9|19445.9|19457.2|19445.2|1
1740499640000|2025-02-25 16:07:20|19457.9|19445.9|19451|19439|19457.9|19445.9|19451|19439|26
1740499650000|2025-02-25 16:07:30|19449.2|19437.2|19447.9|19435.9|19449.2|19437.2|19447.9|19435.9|4
1740499660000|2025-02-25 16:07:40|19447.2|19435.2|19443.5|19431.5|19449.2|19437.2|19443.5|19431.5|5
1740499670000|2025-02-25 16:07:50|19444.2|19432.2|19451.7|19439.7|19451.7|19439.7|19444.2|19432.2|9
1740499680000|2025-02-25 16:08:00|19454.9|19442.9|19454.2|19442.2|19455.4|19443.4|19453.5|19441.5|29
1740499690000|2025-02-25 16:08:10|19453.6|19441.6|19453.5|19441.5|19453.6|19441.6|19453.5|19441.5|3
1740499700000|2025-02-25 16:08:20|19454.7|19442.7|19453.5|19441.5|19455.4|19443.4|19453.5|19441.5|5
1740499710000|2025-02-25 16:08:30|19454.7|19442.7|19454.2|19442.2|19456.7|19444.7|19454.2|19442.2|8
1740499720000|2025-02-25 16:08:40|19451|19439|19442.9|19430.9|19451|19439|19442.2|19430.2|22
1740499730000|2025-02-25 16:08:50|19443.5|19431.5|19444.2|19432.2|19444.7|19432.7|19443.5|19431.5|17
1740499740000|2025-02-25 16:09:00|19443.5|19431.5|19444.2|19432.2|19444.2|19432.2|19443.5|19431.5|1
1740499750000|2025-02-25 16:09:10|19444.7|19432.7|19450.4|19438.4|19450.4|19438.4|19444.7|19432.7|3
1740499760000|2025-02-25 16:09:20|19449.7|19437.7|19449.7|19437.7|19449.7|19437.7|19449.7|19437.7|2
1740499770000|2025-02-25 16:09:30|19447.2|19435.2|19448.5|19436.5|19448.5|19436.5|19447.2|19435.2|2
1740499780000|2025-02-25 16:09:40|19447.9|19435.9|19448.5|19436.5|19448.5|19436.5|19447.2|19435.2|1
1740499790000|2025-02-25 16:09:50|19447.9|19435.9|19448.5|19436.5|19448.5|19436.5|19447.9|19435.9|6
1740499800000|2025-02-25 16:10:00|19449.2|19437.2|19449.8|19437.8|19451|19439|19449.2|19437.2|1
1740499810000|2025-02-25 16:10:10|19450.4|19438.4|19448.5|19436.5|19450.4|19438.4|19448.5|19436.5|4
1740499820000|2025-02-25 16:10:20|19449.7|19437.7|19447.2|19435.2|19449.7|19437.7|19446.7|19434.7|1
1740499830000|2025-02-25 16:10:30|19446|19434|19446|19434|19446|19434|19446|19434|1
1740499840000|2025-02-25 16:10:40|19447.2|19435.2|19446.5|19434.5|19447.2|19435.2|19446.5|19434.5|0
1740499850000|2025-02-25 16:10:50|19446.7|19434.7|19446|19434|19447.2|19435.2|19446|19434|3
1740499860000|2025-02-25 16:11:00|19446.7|19434.7|19448.5|19436.5|19449.7|19437.7|19446.7|19434.7|17
1740499870000|2025-02-25 16:11:10|19449|19437|19448.5|19436.5|19449.7|19437.7|19448.5|19436.5|2
1740499880000|2025-02-25 16:11:20|||||||||5
1740499890000|2025-02-25 16:11:30|19447.2|19435.2|19447.2|19435.2|19447.2|19435.2|19447.2|19435.2|0
1740499900000|2025-02-25 16:11:40|19446|19434|19444.7|19432.7|19446|19434|19444.7|19432.7|1
1740499910000|2025-02-25 16:11:50|19446|19434|19444.7|19432.7|19446|19434|19444.7|19432.7|1
1740499920000|2025-02-25 16:12:00|19446|19434|19452.2|19440.2|19452.2|19440.2|19446|19434|32
1740499930000|2025-02-25 16:12:10|19451.5|19439.5|19450.4|19438.4|19452.2|19440.2|19449.7|19437.7|27
1740499940000|2025-02-25 16:12:20|19452.2|19440.2|19451.7|19439.7|19452.9|19440.9|19451|19439|8
1740499950000|2025-02-25 16:12:30|19452.2|19440.2|19452.2|19440.2|19452.2|19440.2|19452.2|19440.2|0
1740499960000|2025-02-25 16:12:40|19450.4|19438.4|19448.5|19436.5|19450.4|19438.4|19448.5|19436.5|7
1740499970000|2025-02-25 16:12:50|19449|19437|19449.7|19437.7|19451|19439|19449|19437|5
1740499980000|2025-02-25 16:13:00|19452.2|19440.2|19452.2|19440.2|19452.2|19440.2|19451|19439|1
1740499990000|2025-02-25 16:13:10|19453.5|19441.5|19453.5|19441.5|19453.5|19441.5|19453.5|19441.5|1
1740500000000|2025-02-25 16:13:20|19454.7|19442.7|19459.7|19447.7|19459.7|19447.7|19454.7|19442.7|4
1740500010000|2025-02-25 16:13:30|19458.5|19446.5|19458.5|19446.5|19458.5|19446.5|19458.5|19446.5|2
1740500020000|2025-02-25 16:13:40|19457.8|19445.8|19459.1|19447.1|19459.1|19447.1|19457.8|19445.8|2
1740500030000|2025-02-25 16:13:50|19458.5|19446.5|19459.1|19447.1|19460.4|19448.4|19458.5|19446.5|6
1740500040000|2025-02-25 16:14:00|19458.5|19446.5|19456.1|19444.1|19458.5|19446.5|19455.4|19443.4|2
1740500050000|2025-02-25 16:14:10|19454.8|19442.8|19454.8|19442.8|19457.2|19445.2|19454.8|19442.8|0
1740500060000|2025-02-25 16:14:20|19456|19444|19457.3|19445.3|19457.3|19445.3|19455.4|19443.4|4
1740500070000|2025-02-25 16:14:30|19457.9|19445.9|19457.9|19445.9|19457.9|19445.9|19457.9|19445.9|1
1740500080000|2025-02-25 16:14:40|19458.6|19446.6|19466.2|19454.2|19467.3|19455.3|19458.6|19446.6|26
1740500090000|2025-02-25 16:14:50|19466.8|19454.8|19466.2|19454.2|19466.8|19454.8|19464.8|19452.8|1
1740500100000|2025-02-25 16:15:00|19465.5|19453.5|19466.2|19454.2|19466.2|19454.2|19463.7|19451.7|12
1740500110000|2025-02-25 16:15:10|19465.6|19453.6|19464.9|19452.9|19465.6|19453.6|19463.7|19451.7|7
1740500120000|2025-02-25 16:15:20|19464.3|19452.3|19464.9|19452.9|19464.9|19452.9|19464.3|19452.3|1
1740500130000|2025-02-25 16:15:30|19465.5|19453.5|19465.5|19453.5|19465.5|19453.5|19465.5|19453.5|0
1740500140000|2025-02-25 16:15:40|19463|19451|19463|19451|19463.6|19451.6|19463|19451|2
1740500150000|2025-02-25 16:15:50|19462.3|19450.3|19460.5|19448.5|19462.3|19450.3|19460.5|19448.5|1
1740500160000|2025-02-25 16:16:00|19459.8|19447.8|19459.8|19447.8|19460.5|19448.5|19459.3|19447.3|1
1740500170000|2025-02-25 16:16:10|19458.7|19446.7|19458.6|19446.6|19459.3|19447.3|19458|19446|1
1740500180000|2025-02-25 16:16:20|19458|19446|19458|19446|19458|19446|19458|19446|1
1740500190000|2025-02-25 16:16:30|19456.7|19444.7|19456.7|19444.7|19456.7|19444.7|19456.2|19444.2|2
1740500200000|2025-02-25 16:16:40|19456.1|19444.1|19457.3|19445.3|19457.3|19445.3|19456.1|19444.1|2
1740500210000|2025-02-25 16:16:50|19458.6|19446.6|19462.3|19450.3|19462.3|19450.3|19457.3|19445.3|6
1740500220000|2025-02-25 16:17:00|19461.6|19449.6|19462.3|19450.3|19462.3|19450.3|19460.5|19448.5|2
1740500230000|2025-02-25 16:17:10|19463|19451|19464.2|19452.2|19464.8|19452.8|19463|19451|2
1740500240000|2025-02-25 16:17:20|19463.6|19451.6|19464.2|19452.2|19464.2|19452.2|19463|19451|1
1740500250000|2025-02-25 16:17:30|19463.7|19451.7|19463|19451|19463.7|19451.7|19463|19451|0
1740500260000|2025-02-25 16:17:40|19463.7|19451.7|19463|19451|19464.2|19452.2|19463|19451|4
1740500270000|2025-02-25 16:17:50|19463.7|19451.7|19461.2|19449.2|19463.7|19451.7|19461.2|19449.2|3
1740500280000|2025-02-25 16:18:00|19460.5|19448.5|19464.2|19452.2|19464.2|19452.2|19460.5|19448.5|4
1740500290000|2025-02-25 16:18:10|19464.9|19452.9|19466.7|19454.7|19466.7|19454.7|19464.9|19452.9|3
1740500300000|2025-02-25 16:18:20|19466.1|19454.1|19463|19451|19466.7|19454.7|19463|19451|6
1740500310000|2025-02-25 16:18:30|||||||||3
1740500320000|2025-02-25 16:18:40|19461.7|19449.7|19461.1|19449.1|19461.7|19449.7|19461.1|19449.1|1
1740500330000|2025-02-25 16:18:50|19460.5|19448.5|19461.1|19449.1|19462.3|19450.3|19459.8|19447.8|1
1740500340000|2025-02-25 16:19:00|19462.3|19450.3|19463|19451|19463.7|19451.7|19460.5|19448.5|7
1740500350000|2025-02-25 16:19:10|19463.7|19451.7|19463.7|19451.7|19463.7|19451.7|19463.7|19451.7|0
1740500360000|2025-02-25 16:19:20|19463|19451|19459.2|19447.2|19463|19451|19458.7|19446.7|4
1740500370000|2025-02-25 16:19:30|19458.7|19446.7|19459.2|19447.2|19459.2|19447.2|19458.7|19446.7|0
1740500380000|2025-02-25 16:19:40|19459.9|19447.9|19459.2|19447.2|19460.5|19448.5|19459.2|19447.2|0
1740500390000|2025-02-25 16:19:50|19458.7|19446.7|19458|19446|19458.7|19446.7|19458|19446|2
1740500400000|2025-02-25 16:20:00|19456.7|19444.7|19456.7|19444.7|19458|19446|19456.7|19444.7|8
1740500410000|2025-02-25 16:20:10|19456.1|19444.1|19456.1|19444.1|19456.7|19444.7|19456.1|19444.1|1
1740500420000|2025-02-25 16:20:20|19455.4|19443.4|19453.6|19441.6|19455.4|19443.4|19453.6|19441.6|7
1740500430000|2025-02-25 16:20:30|19453|19441|19453|19441|19453|19441|19453|19441|2
1740500450000|2025-02-25 16:20:50|19451.2|19439.2|19447.4|19435.4|19452.4|19440.4|19446.2|19434.2|21
1740500460000|2025-02-25 16:21:00|19448|19436|19446.2|19434.2|19448.7|19436.7|19446.2|19434.2|8
1740500470000|2025-02-25 16:21:10|19447.4|19435.4|19448.7|19436.7|19448.7|19436.7|19447.4|19435.4|0
1740500480000|2025-02-25 16:21:20|||||||||1
1740500490000|2025-02-25 16:21:30|19451.2|19439.2|19449.9|19437.9|19451.2|19439.2|19449.9|19437.9|1
1740500500000|2025-02-25 16:21:40|19451.2|19439.2|19449.9|19437.9|19451.2|19439.2|19449.9|19437.9|2
1740500510000|2025-02-25 16:21:50|19448.7|19436.7|19446.8|19434.8|19448.7|19436.7|19446.8|19434.8|1
1740500520000|2025-02-25 16:22:00|19446.3|19434.3|19446.2|19434.2|19446.3|19434.3|19444.9|19432.9|3
1740500530000|2025-02-25 16:22:10|19445.5|19433.5|19446.2|19434.2|19446.2|19434.2|19444.3|19432.3|1
1740500540000|2025-02-25 16:22:20|19444.9|19432.9|19444.9|19432.9|19444.9|19432.9|19444.3|19432.3|0
1740500550000|2025-02-25 16:22:30|19444.3|19432.3|19444.3|19432.3|19444.3|19432.3|19444.3|19432.3|1
1740500560000|2025-02-25 16:22:40|19447.4|19435.4|19448.7|19436.7|19448.7|19436.7|19446.2|19434.2|15
1740500570000|2025-02-25 16:22:50|19449.3|19437.3|19450.6|19438.6|19450.6|19438.6|19449.3|19437.3|3
1740500580000|2025-02-25 16:23:00|19449.9|19437.9|19450.6|19438.6|19450.6|19438.6|19449.3|19437.3|4
1740500590000|2025-02-25 16:23:10|19451.3|19439.3|19454.3|19442.3|19454.3|19442.3|19451.3|19439.3|0
1740500600000|2025-02-25 16:23:20|19452.4|19440.4|19453.7|19441.7|19453.7|19441.7|19452.4|19440.4|1
1740500610000|2025-02-25 16:23:30|19454.3|19442.3|19453.1|19441.1|19454.3|19442.3|19453.1|19441.1|1
1740500620000|2025-02-25 16:23:40|19453.7|19441.7|19451.8|19439.8|19454.3|19442.3|19451.8|19439.8|1
1740500630000|2025-02-25 16:23:50|19453.1|19441.1|19453.1|19441.1|19453.1|19441.1|19453.1|19441.1|2
1740500640000|2025-02-25 16:24:00|19453.7|19441.7|19452.4|19440.4|19453.7|19441.7|19452.4|19440.4|2
1740500650000|2025-02-25 16:24:10|19453|19441|19452.4|19440.4|19453|19441|19452.4|19440.4|1
1740500660000|2025-02-25 16:24:20|19451.7|19439.7|19449.9|19437.9|19451.7|19439.7|19449.3|19437.3|3
1740500670000|2025-02-25 16:24:30|19450.5|19438.5|19453.6|19441.6|19454.9|19442.9|19450.5|19438.5|7
1740500680000|2025-02-25 16:24:40|19454.3|19442.3|19451.7|19439.7|19456.7|19444.7|19449.2|19437.2|31
1740500690000|2025-02-25 16:24:50|19450.5|19438.5|19448.6|19436.6|19451.1|19439.1|19448.6|19436.6|3
1740500700000|2025-02-25 16:25:00|19449.2|19437.2|19450.5|19438.5|19453|19441|19449.2|19437.2|4
1740500710000|2025-02-25 16:25:10|19451.1|19439.1|19450.5|19438.5|19451.7|19439.7|19450.5|19438.5|1
1740500720000|2025-02-25 16:25:20|19446|19434|19446|19434|19446|19434|19446|19434|2
1740500740000|2025-02-25 16:25:40|19444.9|19432.9|19446.1|19434.1|19448|19436|19444.9|19432.9|2
1740500750000|2025-02-25 16:25:50|19446.7|19434.7|19448|19436|19448|19436|19446.1|19434.1|0
1740500760000|2025-02-25 16:26:00|19446.8|19434.8|19437.3|19425.3|19446.8|19434.8|19437.3|19425.3|9
1740500770000|2025-02-25 16:26:10|19438|19426|19437.3|19425.3|19438|19426|19437.3|19425.3|6
1740500780000|2025-02-25 16:26:20|19436|19424|19436|19424|19436|19424|19436|19424|2
1740500790000|2025-02-25 16:26:30|19438.5|19426.5|19438.5|19426.5|19440.5|19428.5|19437.3|19425.3|15
1740500800000|2025-02-25 16:26:40|19437.3|19425.3|19436|19424|19437.3|19425.3|19435.5|19423.5|2
1740500810000|2025-02-25 16:26:50|19435.5|19423.5|19435.5|19423.5|19435.5|19423.5|19435.5|19423.5|2
1740500820000|2025-02-25 16:27:00|19431|19419|19435.5|19423.5|19435.5|19423.5|19430.5|19418.5|12
1740500830000|2025-02-25 16:27:10|19436|19424|19436|19424|19436.7|19424.7|19435.5|19423.5|2
1740500840000|2025-02-25 16:27:20|19435.5|19423.5|19434.2|19422.2|19435.5|19423.5|19433.6|19421.6|18
1740500850000|2025-02-25 16:27:30|19433|19421|19435.5|19423.5|19435.5|19423.5|19433|19421|3
1740500860000|2025-02-25 16:27:40|19433|19421|19433.6|19421.6|19435.5|19423.5|19433|19421|5
1740500880000|2025-02-25 16:28:00|||||||||4
1740500900000|2025-02-25 16:28:20|19433|19421|19433|19421|19433|19421|19433|19421|0
1740500910000|2025-02-25 16:28:30|19434.2|19422.2|19433|19421|19434.2|19422.2|19433|19421|4
1740500920000|2025-02-25 16:28:40|19434.9|19422.9|19436.7|19424.7|19438|19426|19434.9|19422.9|7
1740500930000|2025-02-25 16:28:50|19435.4|19423.4|19432.9|19420.9|19435.4|19423.4|19432.9|19420.9|3
1740500940000|2025-02-25 16:29:00|19433.5|19421.5|19432.9|19420.9|19434.8|19422.8|19432.9|19420.9|8
1740500950000|2025-02-25 16:29:10|19430.4|19418.4|19430.4|19418.4|19431|19419|19429.9|19417.9|5
1740500960000|2025-02-25 16:29:20|19429.9|19417.9|19430.4|19418.4|19430.4|19418.4|19429.9|19417.9|2
1740500970000|2025-02-25 16:29:30|19429.9|19417.9|19426|19414|19429.9|19417.9|19424.9|19412.9|10
1740500980000|2025-02-25 16:29:40|19425.4|19413.4|19425.4|19413.4|19425.4|19413.4|19425.4|19413.4|2
1740500990000|2025-02-25 16:29:50|19426|19414|19428.5|19416.5|19429.9|19417.9|19425.4|19413.4|16
1740501000000|2025-02-25 16:30:00|19429.8|19417.8|19425.4|19413.4|19429.8|19417.8|19425.4|19413.4|10
1740501020000|2025-02-25 16:30:20|19426|19414|19425.4|19413.4|19426|19414|19425.4|19413.4|0
1740501030000|2025-02-25 16:30:30|19426|19414|19427.3|19415.3|19427.3|19415.3|19425.4|19413.4|1
1740501040000|2025-02-25 16:30:40|19427.9|19415.9|19427.3|19415.3|19428.5|19416.5|19427.3|19415.3|10
1740501050000|2025-02-25 16:30:50|19426.6|19414.6|19423.4|19411.4|19427.3|19415.3|19422.3|19410.3|30
1740501060000|2025-02-25 16:31:00|19424.1|19412.1|19424.1|19412.1|19426.6|19414.6|19424.1|19412.1|5
1740501070000|2025-02-25 16:31:10|19423.5|19411.5|19424.1|19412.1|19424.1|19412.1|19423.5|19411.5|9
1740501080000|2025-02-25 16:31:20|19423.4|19411.4|19423.4|19411.4|19424.1|19412.1|19422.3|19410.3|1
1740501090000|2025-02-25 16:31:30|19424.1|19412.1|19423.4|19411.4|19424.1|19412.1|19422.1|19410.1|3
1740501100000|2025-02-25 16:31:40|19422.8|19410.8|19427.8|19415.8|19427.8|19415.8|19422.7|19410.7|6
1740501120000|2025-02-25 16:32:00|19429.1|19417.1|19430.3|19418.3|19430.3|19418.3|19428.4|19416.4|1
1740501130000|2025-02-25 16:32:10|19431|19419|19429.1|19417.1|19431|19419|19428.4|19416.4|12
1740501140000|2025-02-25 16:32:20|19429.8|19417.8|19429.6|19417.6|19430.9|19418.9|19429.1|19417.1|10
1740501150000|2025-02-25 16:32:30|19430.9|19418.9|19428.4|19416.4|19430.9|19418.9|19428.4|19416.4|4
1740501160000|2025-02-25 16:32:40|19429.1|19417.1|19429.1|19417.1|19429.6|19417.6|19427.1|19415.1|3
1740501170000|2025-02-25 16:32:50|19429.6|19417.6|19429.6|19417.6|19429.6|19417.6|19429.6|19417.6|6
1740501180000|2025-02-25 16:33:00|19430.2|19418.2|19429.1|19417.1|19430.9|19418.9|19428.4|19416.4|5
1740501190000|2025-02-25 16:33:10|19429.6|19417.6|19431.5|19419.5|19432.1|19420.1|19429.6|19417.6|8
1740501200000|2025-02-25 16:33:20|19432.1|19420.1|19432.1|19420.1|19432.1|19420.1|19432.1|19420.1|0
1740501220000|2025-02-25 16:33:40|19429.6|19417.6|19429.6|19417.6|19429.6|19417.6|19429.6|19417.6|3
1740501230000|2025-02-25 16:33:50|19431.6|19419.6|19432.1|19420.1|19432.1|19420.1|19431.6|19419.6|2
1740501240000|2025-02-25 16:34:00|19434.6|19422.6|19430.9|19418.9|19434.6|19422.6|19430.9|19418.9|26
1740501250000|2025-02-25 16:34:10|||||||||3
1740501260000|2025-02-25 16:34:20|19430.3|19418.3|19430.9|19418.9|19430.9|19418.9|19430.3|19418.3|1
1740501270000|2025-02-25 16:34:30|19431.6|19419.6|19430.9|19418.9|19431.6|19419.6|19430.9|19418.9|1
1740501280000|2025-02-25 16:34:40|19431.6|19419.6|19437.7|19425.7|19437.7|19425.7|19431.6|19419.6|6
1740501290000|2025-02-25 16:34:50|19436.4|19424.4|19437|19425|19437|19425|19435.8|19423.8|18
1740501300000|2025-02-25 16:35:00|19437.7|19425.7|19438.9|19426.9|19438.9|19426.9|19437.7|19425.7|6
1740501310000|2025-02-25 16:35:10|19438.3|19426.3|19439.5|19427.5|19439.5|19427.5|19437|19425|30
1740501320000|2025-02-25 16:35:20|19440.2|19428.2|19437|19425|19440.2|19428.2|19435.8|19423.8|14
1740501330000|2025-02-25 16:35:30|19436.3|19424.3|19437|19425|19437|19425|19434.5|19422.5|7
1740501340000|2025-02-25 16:35:40|19436.4|19424.4|19434.5|19422.5|19436.4|19424.4|19434.5|19422.5|12
1740501360000|2025-02-25 16:36:00|19433.3|19421.3|19433.3|19421.3|19433.3|19421.3|19432.7|19420.7|0
1740501370000|2025-02-25 16:36:10|19434.6|19422.6|19437|19425|19437|19425|19434.6|19422.6|6
1740501380000|2025-02-25 16:36:20|19437.7|19425.7|19436.3|19424.3|19437.7|19425.7|19435.8|19423.8|7
1740501390000|2025-02-25 16:36:30|19435.8|19423.8|19437|19425|19437|19425|19435.2|19423.2|1
1740501400000|2025-02-25 16:36:40|19435.8|19423.8|19430.2|19418.2|19435.8|19423.8|19429.5|19417.5|11
1740501410000|2025-02-25 16:36:50|19428.3|19416.3|19430.2|19418.2|19430.2|19418.2|19428.3|19416.3|2
1740501420000|2025-02-25 16:37:00|19430.8|19418.8|19429.5|19417.5|19430.8|19418.8|19429.5|19417.5|8
1740501430000|2025-02-25 16:37:10|19430.2|19418.2|19430.8|19418.8|19430.8|19418.8|19429.5|19417.5|3
1740501440000|2025-02-25 16:37:20|19432.7|19420.7|19432.7|19420.7|19432.7|19420.7|19432.7|19420.7|10
1740501450000|2025-02-25 16:37:30|19431.4|19419.4|19430.2|19418.2|19431.4|19419.4|19430.2|19418.2|0
1740501460000|2025-02-25 16:37:40|19430.8|19418.8|19432.7|19420.7|19432.7|19420.7|19430.2|19418.2|11
1740501470000|2025-02-25 16:37:50|19433.3|19421.3|19435.2|19423.2|19435.2|19423.2|19433.3|19421.3|2
1740501480000|2025-02-25 16:38:00|||||||||1
1740501490000|2025-02-25 16:38:10|19435.8|19423.8|19437|19425|19438.3|19426.3|19435.8|19423.8|127
1740501500000|2025-02-25 16:38:20|19438.3|19426.3|19444.5|19432.5|19444.5|19432.5|19438.3|19426.3|9
1740501510000|2025-02-25 16:38:30|19445.2|19433.2|19448.2|19436.2|19448.2|19436.2|19445.2|19433.2|7
1740501520000|2025-02-25 16:38:40|19448.9|19436.9|19447|19435|19448.9|19436.9|19445.7|19433.7|6
1740501530000|2025-02-25 16:38:50|19447.7|19435.7|19445.2|19433.2|19448.2|19436.2|19445.2|19433.2|3
1740501550000|2025-02-25 16:39:10|19445.7|19433.7|19445.7|19433.7|19445.7|19433.7|19445.2|19433.2|5
1740501560000|2025-02-25 16:39:20|19445.2|19433.2|19443.2|19431.2|19445.2|19433.2|19443.2|19431.2|0
1740501570000|2025-02-25 16:39:30|19444.5|19432.5|19440.7|19428.7|19444.5|19432.5|19440.7|19428.7|9
1740501580000|2025-02-25 16:39:40|19440.2|19428.2|19438.2|19426.2|19440.2|19428.2|19437.7|19425.7|9
1740501590000|2025-02-25 16:39:50|19437|19425|19437|19425|19437|19425|19437|19425|6
1740501600000|2025-02-25 16:40:00|19434.5|19422.5|19435.2|19423.2|19435.2|19423.2|19433.9|19421.9|2
1740501610000|2025-02-25 16:40:10|19435.7|19423.7|19436.4|19424.4|19437|19425|19435.2|19423.2|5
1740501630000|2025-02-25 16:40:30|19437|19425|19434.5|19422.5|19437|19425|19434.5|19422.5|1
1740501640000|2025-02-25 16:40:40|19432|19420|19432|19420|19432|19420|19432|19420|1
1740501650000|2025-02-25 16:40:50|19433.2|19421.2|19433.2|19421.2|19433.2|19421.2|19433.2|19421.2|7
1740501660000|2025-02-25 16:41:00|19434.5|19422.5|19434.5|19422.5|19434.5|19422.5|19434.5|19422.5|3
1740501670000|2025-02-25 16:41:10|19435.7|19423.7|19437|19425|19437|19425|19435.7|19423.7|4
1740501680000|2025-02-25 16:41:20|19437.7|19425.7|19438.2|19426.2|19438.2|19426.2|19437.7|19425.7|0
1740501690000|2025-02-25 16:41:30|19441|19429|19445.2|19433.2|19445.2|19433.2|19441|19429|10
1740501700000|2025-02-25 16:41:40|19444.5|19432.5|19443.2|19431.2|19444.5|19432.5|19443.2|19431.2|1
1740501710000|2025-02-25 16:41:50|19443.8|19431.8|19443.8|19431.8|19443.8|19431.8|19443.8|19431.8|8
1740501720000|2025-02-25 16:42:00|19443.9|19431.9|19447|19435|19447|19435|19443.9|19431.9|7
1740501730000|2025-02-25 16:42:10|19447.7|19435.7|19447|19435|19447.7|19435.7|19447|19435|0
1740501740000|2025-02-25 16:42:20|19447.7|19435.7|19445.2|19433.2|19447.7|19435.7|19445.2|19433.2|2
1740501750000|2025-02-25 16:42:30|19442.7|19430.7|19440.7|19428.7|19442.7|19430.7|19440.7|19428.7|2
1740501760000|2025-02-25 16:42:40|19441.3|19429.3|19445.2|19433.2|19445.2|19433.2|19441.3|19429.3|10
1740501770000|2025-02-25 16:42:50|||||||||1
1740501780000|2025-02-25 16:43:00|19442.7|19430.7|19441.4|19429.4|19442.7|19430.7|19441.4|19429.4|5
1740501800000|2025-02-25 16:43:20|19442|19430|19441.4|19429.4|19442|19430|19441.4|19429.4|6
1740501810000|2025-02-25 16:43:30|||||||||5
1740501830000|2025-02-25 16:43:50|19442.7|19430.7|19441.4|19429.4|19442.7|19430.7|19441.4|19429.4|1
1740501840000|2025-02-25 16:44:00|19442.7|19430.7|19442|19430|19442.7|19430.7|19442|19430|1
1740501850000|2025-02-25 16:44:10|19442.7|19430.7|19446.4|19434.4|19446.4|19434.4|19442.7|19430.7|4
1740501860000|2025-02-25 16:44:20|19447.7|19435.7|19445.2|19433.2|19447.7|19435.7|19445.2|19433.2|4
1740501870000|2025-02-25 16:44:30|19448.3|19436.3|19448.3|19436.3|19450.2|19438.2|19447.7|19435.7|10
1740501880000|2025-02-25 16:44:40|19447.7|19435.7|19445.8|19433.8|19447.7|19435.7|19445.8|19433.8|8
1740501890000|2025-02-25 16:44:50|19445.2|19433.2|19445.8|19433.8|19446.4|19434.4|19445.2|19433.2|3
1740501900000|2025-02-25 16:45:00|19447.7|19435.7|19448.9|19436.9|19450.2|19438.2|19447.7|19435.7|4
1740501910000|2025-02-25 16:45:10|19448.3|19436.3|19446.4|19434.4|19448.3|19436.3|19446.4|19434.4|2
1740501920000|2025-02-25 16:45:20|19447|19435|19443.2|19431.2|19447.7|19435.7|19443.2|19431.2|12
1740501930000|2025-02-25 16:45:30|19443.9|19431.9|19442.7|19430.7|19443.9|19431.9|19441.4|19429.4|1
1740501940000|2025-02-25 16:45:40|19443.2|19431.2|19443.2|19431.2|19443.2|19431.2|19443.2|19431.2|1
1740501950000|2025-02-25 16:45:50|19442.7|19430.7|19442.7|19430.7|19445.2|19433.2|19442.7|19430.7|5
1740501960000|2025-02-25 16:46:00|19443.2|19431.2|19442.7|19430.7|19443.2|19431.2|19442.7|19430.7|0
1740501970000|2025-02-25 16:46:10|19443.9|19431.9|19444.5|19432.5|19445.2|19433.2|19442.7|19430.7|6
1740501980000|2025-02-25 16:46:20|19443.9|19431.9|19443.9|19431.9|19443.9|19431.9|19443.9|19431.9|3
1740501990000|2025-02-25 16:46:30|19444.5|19432.5|19443.3|19431.3|19444.5|19432.5|19442.1|19430.1|13
1740502000000|2025-02-25 16:46:40|19444|19432|19442.8|19430.8|19444|19432|19440.3|19428.3|9
1740502010000|2025-02-25 16:46:50|19444|19432|19443.3|19431.3|19444|19432|19443.3|19431.3|1
1740502020000|2025-02-25 16:47:00|19442.8|19430.8|19443.4|19431.4|19443.4|19431.4|19441.5|19429.5|20
1740502030000|2025-02-25 16:47:10|19445.9|19433.9|19444|19432|19445.9|19433.9|19444|19432|5
1740502040000|2025-02-25 16:47:20|19442.8|19430.8|19443.3|19431.3|19443.3|19431.3|19442.8|19430.8|1
1740502060000|2025-02-25 16:47:40|19442.8|19430.8|19443.3|19431.3|19443.3|19431.3|19442.8|19430.8|3
1740502070000|2025-02-25 16:47:50|19442.8|19430.8|19443.3|19431.3|19443.3|19431.3|19442.1|19430.1|3
1740502080000|2025-02-25 16:48:00|19443.4|19431.4|19443.3|19431.3|19443.4|19431.4|19443.3|19431.3|2
1740502090000|2025-02-25 16:48:10|||||||||1
1740502100000|2025-02-25 16:48:20|19443.9|19431.9|19443.3|19431.3|19444.6|19432.6|19442.8|19430.8|8
1740502110000|2025-02-25 16:48:30|19444|19432|19440.1|19428.1|19444|19432|19440.1|19428.1|15
1740502120000|2025-02-25 16:48:40|19439.6|19427.6|19440.1|19428.1|19440.1|19428.1|19439.6|19427.6|0
1740502130000|2025-02-25 16:48:50|||||||||5
1740502140000|2025-02-25 16:49:00|19440.7|19428.7|19438.2|19426.2|19441.4|19429.4|19435.1|19423.1|13
1740502150000|2025-02-25 16:49:10|19440.1|19428.1|19437.6|19425.6|19440.7|19428.7|19437.6|19425.6|2
1740502160000|2025-02-25 16:49:20|19438.3|19426.3|19442.6|19430.6|19442.6|19430.6|19438.3|19426.3|8
1740502170000|2025-02-25 16:49:30|19441.3|19429.3|19438.9|19426.9|19441.3|19429.3|19438.9|19426.9|2
1740502180000|2025-02-25 16:49:40|19438.3|19426.3|19439.5|19427.5|19439.5|19427.5|19438.3|19426.3|0
1740502190000|2025-02-25 16:49:50|19442|19430|19440.1|19428.1|19442|19430|19440.1|19428.1|4
1740502200000|2025-02-25 16:50:00|19441.4|19429.4|19446.4|19434.4|19446.4|19434.4|19440.8|19428.8|7
1740502210000|2025-02-25 16:50:10|19445.8|19433.8|19445.7|19433.7|19447.6|19435.6|19445.7|19433.7|6
1740502220000|2025-02-25 16:50:20|19446.4|19434.4|19445.1|19433.1|19446.4|19434.4|19445.1|19433.1|5
1740502230000|2025-02-25 16:50:30|19443.9|19431.9|19443.9|19431.9|19443.9|19431.9|19443.9|19431.9|1
1740502240000|2025-02-25 16:50:40|19443.2|19431.2|19442.6|19430.6|19443.2|19431.2|19442.6|19430.6|0
1740502260000|2025-02-25 16:51:00|19443.2|19431.2|19449.4|19437.4|19451.3|19439.3|19443.2|19431.2|10
1740502270000|2025-02-25 16:51:10|19450|19438|19448.9|19436.9|19450.8|19438.8|19448.9|19436.9|2
1740502280000|2025-02-25 16:51:20|19447.6|19435.6|19444.4|19432.4|19447.6|19435.6|19444.4|19432.4|2
1740502290000|2025-02-25 16:51:30|19445.1|19433.1|19444.4|19432.4|19446.9|19434.9|19444.4|19432.4|1
1740502300000|2025-02-25 16:51:40|19445.1|19433.1|19447.6|19435.6|19448.2|19436.2|19445.1|19433.1|6
1740502310000|2025-02-25 16:51:50|19448.3|19436.3|19446.9|19434.9|19449.4|19437.4|19446.9|19434.9|1
1740502320000|2025-02-25 16:52:00|19446.4|19434.4|19446.4|19434.4|19446.4|19434.4|19446.4|19434.4|4
1740502330000|2025-02-25 16:52:10|19447.1|19435.1|19445.1|19433.1|19447.1|19435.1|19445.1|19433.1|1
1740502340000|2025-02-25 16:52:20|19445.7|19433.7|19442.6|19430.6|19445.7|19433.7|19441.9|19429.9|1
1740502350000|2025-02-25 16:52:30|19441.9|19429.9|19441.9|19429.9|19442.6|19430.6|19441.9|19429.9|2
1740502360000|2025-02-25 16:52:40|19442.6|19430.6|19446.9|19434.9|19447.6|19435.6|19442.6|19430.6|8
1740502370000|2025-02-25 16:52:50|19447.6|19435.6|19447.6|19435.6|19449.4|19437.4|19447.6|19435.6|0
1740502380000|2025-02-25 16:53:00|19449.4|19437.4|19449.4|19437.4|19449.4|19437.4|19448.9|19436.9|2
1740502390000|2025-02-25 16:53:10|19448.8|19436.8|19449.4|19437.4|19450.1|19438.1|19448.2|19436.2|4
1740502400000|2025-02-25 16:53:20|19447.6|19435.6|19447.6|19435.6|19447.6|19435.6|19447.6|19435.6|0
1740502410000|2025-02-25 16:53:30|19448.3|19436.3|19447.6|19435.6|19448.9|19436.9|19447.6|19435.6|6
1740502420000|2025-02-25 16:53:40|19448.9|19436.9|19449.4|19437.4|19449.4|19437.4|19448.2|19436.2|3
1740502430000|2025-02-25 16:53:50|19450.1|19438.1|19453.2|19441.2|19453.2|19441.2|19450.1|19438.1|19
1740502440000|2025-02-25 16:54:00|19454.4|19442.4|19454.4|19442.4|19455.1|19443.1|19453.2|19441.2|5
1740502450000|2025-02-25 16:54:10|19456.4|19444.4|19462.6|19450.6|19462.6|19450.6|19456.4|19444.4|30
1740502460000|2025-02-25 16:54:20|19463.2|19451.2|19457.6|19445.6|19463.2|19451.2|19457.6|19445.6|10
1740502470000|2025-02-25 16:54:30|19456.9|19444.9|19456.9|19444.9|19456.9|19444.9|19455.1|19443.1|3
1740502480000|2025-02-25 16:54:40|19457.6|19445.6|19461.4|19449.4|19461.9|19449.9|19456.9|19444.9|3
1740502490000|2025-02-25 16:54:50|19461.9|19449.9|19453.2|19441.2|19461.9|19449.9|19450.7|19438.7|16
1740502500000|2025-02-25 16:55:00|19453.9|19441.9|19454.4|19442.4|19455.1|19443.1|19453.8|19441.8|6
1740502520000|2025-02-25 16:55:20|19455.1|19443.1|19459.4|19447.4|19459.4|19447.4|19455.1|19443.1|3
1740502530000|2025-02-25 16:55:30|19460.1|19448.1|19458.9|19446.9|19460.1|19448.1|19458.9|19446.9|2
1740502540000|2025-02-25 16:55:40|19458.2|19446.2|19457.6|19445.6|19458.2|19446.2|19457.6|19445.6|1
1740502550000|2025-02-25 16:55:50|19456.5|19444.5|19454.4|19442.4|19456.5|19444.5|19453.2|19441.2|6
1740502560000|2025-02-25 16:56:00|19453.7|19441.7|19457.5|19445.5|19458.1|19446.1|19453.7|19441.7|8
1740502570000|2025-02-25 16:56:10|19456.2|19444.2|19457.5|19445.5|19458.7|19446.7|19456.2|19444.2|1
1740502580000|2025-02-25 16:56:20|19458.7|19446.7|19459.9|19447.9|19460.6|19448.6|19458.6|19446.6|70
1740502590000|2025-02-25 16:56:30|19461.1|19449.1|19459.3|19447.3|19461.1|19449.1|19459.3|19447.3|0
1740502600000|2025-02-25 16:56:40|19458.6|19446.6|19456.1|19444.1|19458.6|19446.6|19456.1|19444.1|3
1740502610000|2025-02-25 16:56:50|19455.4|19443.4|19459.9|19447.9|19459.9|19447.9|19455.4|19443.4|3
1740502620000|2025-02-25 16:57:00|19460.4|19448.4|19459.3|19447.3|19460.4|19448.4|19457.9|19445.9|5
1740502630000|2025-02-25 16:57:10|19458.7|19446.7|19458.7|19446.7|19460|19448|19458.1|19446.1|0
1740502640000|2025-02-25 16:57:20|19457|19445|19448.6|19436.6|19457|19445|19447.4|19435.4|41
1740502650000|2025-02-25 16:57:30|19447.9|19435.9|19446.7|19434.7|19448.1|19436.1|19446.1|19434.1|5
1740502660000|2025-02-25 16:57:40|19446.1|19434.1|19446.1|19434.1|19446.7|19434.7|19446.1|19434.1|21
1740502670000|2025-02-25 16:57:50|19446.7|19434.7|19449.3|19437.3|19449.3|19437.3|19446.7|19434.7|6
1740502680000|2025-02-25 16:58:00|19448.6|19436.6|19448.1|19436.1|19448.6|19436.6|19447.4|19435.4|5
1740502690000|2025-02-25 16:58:10|19447.4|19435.4|19447.4|19435.4|19447.4|19435.4|19447.4|19435.4|0
1740502700000|2025-02-25 16:58:20|||||||||1
1740502730000|2025-02-25 16:58:50|||||||||2
1740502740000|2025-02-25 16:59:00|19444|19432|19436.7|19424.7|19444|19432|19435.4|19423.4|7
1740502750000|2025-02-25 16:59:10|19435.6|19423.6|19435.6|19423.6|19436.7|19424.7|19435.6|19423.6|4
1740502760000|2025-02-25 16:59:20|19437.4|19425.4|19435.6|19423.6|19437.4|19425.4|19434.9|19422.9|4
1740502770000|2025-02-25 16:59:30|19436.1|19424.1|19436.1|19424.1|19436.1|19424.1|19436.1|19424.1|0
1740502780000|2025-02-25 16:59:40|19436.7|19424.7|19436.7|19424.7|19436.7|19424.7|19436.7|19424.7|1
1740502790000|2025-02-25 16:59:50|19436.1|19424.1|19436.1|19424.1|19436.1|19424.1|19436.1|19424.1|1
1740502800000|2025-02-25 17:00:00|19435.4|19423.4|19434.9|19422.9|19436.1|19424.1|19434.9|19422.9|5
1740502810000|2025-02-25 17:00:10|19434.2|19422.2|19436.1|19424.1|19436.1|19424.1|19433.5|19421.5|6
1740502820000|2025-02-25 17:00:20|19433.6|19421.6|19436.1|19424.1|19436.1|19424.1|19433.6|19421.6|2
1740502840000|2025-02-25 17:00:40|19436.7|19424.7|19436.7|19424.7|19436.7|19424.7|19436.7|19424.7|1
1740502850000|2025-02-25 17:00:50|19436.1|19424.1|19436.1|19424.1|19436.7|19424.7|19435.5|19423.5|0
1740502860000|2025-02-25 17:01:00|19436.7|19424.7|19436.1|19424.1|19436.7|19424.7|19436.1|19424.1|1
1740502880000|2025-02-25 17:01:20|19435.4|19423.4|19434.9|19422.9|19435.4|19423.4|19434.9|19422.9|1
1740502890000|2025-02-25 17:01:30|19435.5|19423.5|19435.5|19423.5|19435.5|19423.5|19434.9|19422.9|5
1740502900000|2025-02-25 17:01:40|19434.9|19422.9|19437.5|19425.5|19437.5|19425.5|19434.9|19422.9|25
1740502910000|2025-02-25 17:01:50|19438.2|19426.2|19441.2|19429.2|19441.2|19429.2|19438.2|19426.2|6
1740502920000|2025-02-25 17:02:00|19441.8|19429.8|19440|19428|19441.8|19429.8|19440|19428|4
1740502930000|2025-02-25 17:02:10|19441.8|19429.8|19441.9|19429.9|19443.2|19431.2|19440.5|19428.5|8
1740502940000|2025-02-25 17:02:20|19441.2|19429.2|19442.5|19430.5|19442.5|19430.5|19441.2|19429.2|0
1740502950000|2025-02-25 17:02:30|19441.2|19429.2|19443.7|19431.7|19443.7|19431.7|19441.2|19429.2|3
1740502960000|2025-02-25 17:02:40|19441.8|19429.8|19443|19431|19443|19431|19441.8|19429.8|6
1740502970000|2025-02-25 17:02:50|19441.8|19429.8|19443|19431|19443|19431|19441.8|19429.8|2
1740502980000|2025-02-25 17:03:00|19443.7|19431.7|19441.8|19429.8|19443.7|19431.7|19441.8|19429.8|1
1740502990000|2025-02-25 17:03:10|||||||||6
1740503000000|2025-02-25 17:03:20|||||||||5
1740503010000|2025-02-25 17:03:30|19443.7|19431.7|19443.7|19431.7|19443.7|19431.7|19443.7|19431.7|5
1740503020000|2025-02-25 17:03:40|19444.3|19432.3|19449.3|19437.3|19449.3|19437.3|19444.3|19432.3|2
1740503030000|2025-02-25 17:03:50|19451.2|19439.2|19451.8|19439.8|19451.8|19439.8|19451.2|19439.2|2
1740503040000|2025-02-25 17:04:00|19450|19438|19451.2|19439.2|19451.2|19439.2|19450|19438|3
1740503050000|2025-02-25 17:04:10|19450.5|19438.5|19448.7|19436.7|19450.5|19438.5|19448.7|19436.7|4
1740503060000|2025-02-25 17:04:20|19449.3|19437.3|19449.3|19437.3|19449.3|19437.3|19449.3|19437.3|0
1740503080000|2025-02-25 17:04:40|19448|19436|19446.8|19434.8|19448|19436|19446.8|19434.8|13
1740503090000|2025-02-25 17:04:50|||||||||1
1740503100000|2025-02-25 17:05:00|19445.5|19433.5|19444.3|19432.3|19445.5|19433.5|19444.3|19432.3|13
1740503110000|2025-02-25 17:05:10|19443.6|19431.6|19444.8|19432.8|19444.8|19432.8|19443.6|19431.6|6
1740503120000|2025-02-25 17:05:20|19445.4|19433.4|19445.4|19433.4|19445.4|19433.4|19444.2|19432.2|0
1740503130000|2025-02-25 17:05:30|19446|19434|19444.2|19432.2|19446.1|19434.1|19444.2|19432.2|1
1740503140000|2025-02-25 17:05:40|19443.6|19431.6|19443.6|19431.6|19443.6|19431.6|19442.2|19430.2|0
1740503150000|2025-02-25 17:05:50|19444.2|19432.2|19442.9|19430.9|19444.8|19432.8|19442.9|19430.9|3
1740503160000|2025-02-25 17:06:00|19443.5|19431.5|19444.2|19432.2|19444.2|19432.2|19443.5|19431.5|1
1740503170000|2025-02-25 17:06:10|19445.4|19433.4|19441.7|19429.7|19445.4|19433.4|19440.4|19428.4|2
1740503180000|2025-02-25 17:06:20|||||||||1
1740503190000|2025-02-25 17:06:30|19441.1|19429.1|19440.5|19428.5|19441.1|19429.1|19439.8|19427.8|0
1740503200000|2025-02-25 17:06:40|19439.8|19427.8|19441.1|19429.1|19441.1|19429.1|19439.8|19427.8|2
1740503210000|2025-02-25 17:06:50|19439.8|19427.8|19441.1|19429.1|19441.1|19429.1|19439.8|19427.8|0
1740503220000|2025-02-25 17:07:00|19440.5|19428.5|19440.5|19428.5|19441.1|19429.1|19439.8|19427.8|2
1740503230000|2025-02-25 17:07:10|19439.2|19427.2|19439.3|19427.3|19439.3|19427.3|19438.6|19426.6|5
1740503240000|2025-02-25 17:07:20|19438.6|19426.6|19442.9|19430.9|19444.2|19432.2|19438.6|19426.6|7
1740503250000|2025-02-25 17:07:30|19442.3|19430.3|19442.3|19430.3|19443.5|19431.5|19442.3|19430.3|0
1740503260000|2025-02-25 17:07:40|19442.9|19430.9|19443|19431|19444.2|19432.2|19442.3|19430.3|2
1740503270000|2025-02-25 17:07:50|19443.6|19431.6|19443.6|19431.6|19443.6|19431.6|19443.6|19431.6|0
1740503280000|2025-02-25 17:08:00|19444.2|19432.2|19442.3|19430.3|19444.2|19432.2|19441.7|19429.7|2
1740503290000|2025-02-25 17:08:10|19441.7|19429.7|19441.7|19429.7|19442.3|19430.3|19441.7|19429.7|1
1740503300000|2025-02-25 17:08:20|19442.3|19430.3|19442.3|19430.3|19442.3|19430.3|19441.7|19429.7|5
1740503320000|2025-02-25 17:08:40|19439.8|19427.8|19432.3|19420.3|19439.8|19427.8|19432.3|19420.3|5
1740503330000|2025-02-25 17:08:50|||||||||1
1740503340000|2025-02-25 17:09:00|19433.6|19421.6|19433.6|19421.6|19433.6|19421.6|19433.6|19421.6|3
1740503350000|2025-02-25 17:09:10|19434.8|19422.8|19435.4|19423.4|19435.4|19423.4|19434.2|19422.2|2
1740503360000|2025-02-25 17:09:20|19436|19424|19433.6|19421.6|19436|19424|19433.6|19421.6|25
1740503370000|2025-02-25 17:09:30|19432.9|19420.9|19434.8|19422.8|19435.4|19423.4|19432.9|19420.9|1
1740503380000|2025-02-25 17:09:40|19435.4|19423.4|19436.6|19424.6|19436.6|19424.6|19435.4|19423.4|1
1740503390000|2025-02-25 17:09:50|19436.1|19424.1|19436.6|19424.6|19436.6|19424.6|19436.1|19424.1|4
1740503400000|2025-02-25 17:10:00|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|0
1740503410000|2025-02-25 17:10:10|19439.3|19427.3|19440.4|19428.4|19440.4|19428.4|19439.1|19427.1|14
1740503420000|2025-02-25 17:10:20|19439.8|19427.8|19440.4|19428.4|19440.4|19428.4|19439.8|19427.8|0
1740503430000|2025-02-25 17:10:30|19441.6|19429.6|19440.4|19428.4|19441.6|19429.6|19440.4|19428.4|2
1740503440000|2025-02-25 17:10:40|19439.8|19427.8|19440.4|19428.4|19440.4|19428.4|19439.8|19427.8|0
1740503460000|2025-02-25 17:11:00|19441.1|19429.1|19444.8|19432.8|19444.8|19432.8|19441.1|19429.1|4
1740503470000|2025-02-25 17:11:10|19444.1|19432.1|19444.1|19432.1|19444.8|19432.8|19444.1|19432.1|1
1740503480000|2025-02-25 17:11:20|19443|19431|19442.3|19430.3|19443|19431|19442.3|19430.3|1
1740503490000|2025-02-25 17:11:30|19442.9|19430.9|19442.3|19430.3|19444.1|19432.1|19442.3|19430.3|10
1740503500000|2025-02-25 17:11:40|19442.9|19430.9|19442.3|19430.3|19442.9|19430.9|19442.3|19430.3|4
1740503510000|2025-02-25 17:11:50|19444.1|19432.1|19444.8|19432.8|19444.8|19432.8|19444.1|19432.1|7
1740503520000|2025-02-25 17:12:00|19445.4|19433.4|19446.8|19434.8|19446.8|19434.8|19445.4|19433.4|1
1740503530000|2025-02-25 17:12:10|19447.3|19435.3|19451.6|19439.6|19451.6|19439.6|19447.3|19435.3|8
1740503540000|2025-02-25 17:12:20|19452.3|19440.3|19451.1|19439.1|19453.6|19441.6|19451.1|19439.1|4
1740503550000|2025-02-25 17:12:30|19451.6|19439.6|19451.6|19439.6|19451.6|19439.6|19451.6|19439.6|0
1740503560000|2025-02-25 17:12:40|19452.3|19440.3|19452.3|19440.3|19453.6|19441.6|19452.3|19440.3|3
1740503570000|2025-02-25 17:12:50|19452.9|19440.9|19455.4|19443.4|19455.4|19443.4|19452.9|19440.9|0
1740503580000|2025-02-25 17:13:00|19454.8|19442.8|19457.9|19445.9|19457.9|19445.9|19454.8|19442.8|6
1740503590000|2025-02-25 17:13:10|||||||||1
1740503620000|2025-02-25 17:13:40|19455.4|19443.4|19455.4|19443.4|19455.4|19443.4|19455.4|19443.4|2
1740503640000|2025-02-25 17:14:00|19456.6|19444.6|19455.4|19443.4|19456.6|19444.6|19455.4|19443.4|2
1740503650000|2025-02-25 17:14:10|19454.8|19442.8|19456.6|19444.6|19456.6|19444.6|19454.8|19442.8|3
1740503660000|2025-02-25 17:14:20|19456.1|19444.1|19454.1|19442.1|19456.6|19444.6|19454.1|19442.1|11
1740503680000|2025-02-25 17:14:40|19452.3|19440.3|19454.1|19442.1|19454.1|19442.1|19452.3|19440.3|3
1740503690000|2025-02-25 17:14:50|19454.8|19442.8|19454.1|19442.1|19454.8|19442.8|19454.1|19442.1|7
1740503700000|2025-02-25 17:15:00|19452.3|19440.3|19452.9|19440.9|19453.6|19441.6|19452.3|19440.3|0
1740503710000|2025-02-25 17:15:10|19452.3|19440.3|19451.6|19439.6|19452.3|19440.3|19451.6|19439.6|5
1740503720000|2025-02-25 17:15:20|19452.2|19440.2|19453.6|19441.6|19454.2|19442.2|19452.2|19440.2|7
1740503730000|2025-02-25 17:15:30|19454.1|19442.1|19455.4|19443.4|19455.4|19443.4|19454.1|19442.1|0
1740503740000|2025-02-25 17:15:40|19454.2|19442.2|19451.6|19439.6|19454.2|19442.2|19451.6|19439.6|7
1740503750000|2025-02-25 17:15:50|19451.1|19439.1|19451.6|19439.6|19451.6|19439.6|19450.4|19438.4|5
1740503760000|2025-02-25 17:16:00|19452.3|19440.3|19451.6|19439.6|19452.9|19440.9|19451.6|19439.6|1
1740503780000|2025-02-25 17:16:20|||||||||2
1740503790000|2025-02-25 17:16:30|19450.4|19438.4|19451.6|19439.6|19451.6|19439.6|19450.4|19438.4|1
1740503800000|2025-02-25 17:16:40|19450.9|19438.9|19450.4|19438.4|19450.9|19438.9|19450.4|19438.4|0
1740503810000|2025-02-25 17:16:50|19451.1|19439.1|19450.4|19438.4|19451.1|19439.1|19450.4|19438.4|0
1740503820000|2025-02-25 17:17:00|19451.6|19439.6|19451.6|19439.6|19451.6|19439.6|19450.4|19438.4|3
1740503830000|2025-02-25 17:17:10|19450.4|19438.4|19451.1|19439.1|19451.1|19439.1|19450.4|19438.4|3
1740503840000|2025-02-25 17:17:20|||||||||4
1740503850000|2025-02-25 17:17:30|19451|19439|19451|19439|19452.3|19440.3|19451|19439|1
1740503860000|2025-02-25 17:17:40|19451.6|19439.6|19456|19444|19456.7|19444.7|19451.6|19439.6|15
1740503870000|2025-02-25 17:17:50|19456.7|19444.7|19456|19444|19456.7|19444.7|19456|19444|1
1740503880000|2025-02-25 17:18:00|19455.4|19443.4|19452.3|19440.3|19455.4|19443.4|19452.3|19440.3|2
1740503890000|2025-02-25 17:18:10|19451.6|19439.6|19450.4|19438.4|19452.3|19440.3|19450.4|19438.4|0
1740503900000|2025-02-25 17:18:20|19444.8|19432.8|19444.2|19432.2|19444.8|19432.8|19442.9|19430.9|14
1740503910000|2025-02-25 17:18:30|19444.8|19432.8|19444.8|19432.8|19444.8|19432.8|19444.8|19432.8|1
1740503920000|2025-02-25 17:18:40|19447.3|19435.3|19447.3|19435.3|19447.3|19435.3|19447.3|19435.3|2
1740503930000|2025-02-25 17:18:50|||||||||2
1740503940000|2025-02-25 17:19:00|19446.7|19434.7|19442.9|19430.9|19446.7|19434.7|19441.6|19429.6|8
1740503950000|2025-02-25 17:19:10|19442.3|19430.3|19444.8|19432.8|19444.8|19432.8|19441|19429|26
1740503960000|2025-02-25 17:19:20|19447.3|19435.3|19448.5|19436.5|19449.1|19437.1|19447.3|19435.3|5
1740503970000|2025-02-25 17:19:30|19448|19436|19449.8|19437.8|19449.8|19437.8|19448|19436|0
1740503980000|2025-02-25 17:19:40|19451|19439|19450.5|19438.5|19451|19439|19449.8|19437.8|8
1740503990000|2025-02-25 17:19:50|19451|19439|19451.6|19439.6|19451.6|19439.6|19450.5|19438.5|1
1740504000000|2025-02-25 17:20:00|19452.3|19440.3|19451.6|19439.6|19452.3|19440.3|19451.6|19439.6|0
1740504010000|2025-02-25 17:20:10|19451|19439|19451|19439|19451.6|19439.6|19451|19439|0
1740504020000|2025-02-25 17:20:20|19450.5|19438.5|19449.8|19437.8|19450.5|19438.5|19449.8|19437.8|2
1740504030000|2025-02-25 17:20:30|19450.4|19438.4|19447.3|19435.3|19450.4|19438.4|19447.3|19435.3|3
1740504040000|2025-02-25 17:20:40|19449.1|19437.1|19449.1|19437.1|19449.1|19437.1|19448.5|19436.5|2
1740504050000|2025-02-25 17:20:50|19448.5|19436.5|19448.5|19436.5|19448.5|19436.5|19448.5|19436.5|0
1740504060000|2025-02-25 17:21:00|19448|19436|19448.5|19436.5|19448.5|19436.5|19448|19436|0
1740504070000|2025-02-25 17:21:10|19447.9|19435.9|19448.5|19436.5|19449.2|19437.2|19447.9|19435.9|6
1740504080000|2025-02-25 17:21:20|||||||||2
1740504090000|2025-02-25 17:21:30|19449.2|19437.2|19449.2|19437.2|19449.2|19437.2|19448.5|19436.5|0
1740504100000|2025-02-25 17:21:40|19449.8|19437.8|19449.8|19437.8|19449.8|19437.8|19449.8|19437.8|3
1740504110000|2025-02-25 17:21:50|19447.9|19435.9|19448.5|19436.5|19449.1|19437.1|19447.3|19435.3|3
1740504120000|2025-02-25 17:22:00|19447.9|19435.9|19447.8|19435.8|19448.5|19436.5|19447.8|19435.8|2
1740504130000|2025-02-25 17:22:10|19446.6|19434.6|19445.3|19433.3|19447.8|19435.8|19444.8|19432.8|2
1740504140000|2025-02-25 17:22:20|19444.8|19432.8|19445.3|19433.3|19445.3|19433.3|19444.8|19432.8|1
1740504150000|2025-02-25 17:22:30|19444.8|19432.8|19443.5|19431.5|19444.8|19432.8|19443.5|19431.5|2
1740504160000|2025-02-25 17:22:40|19442.8|19430.8|19448|19436|19448|19436|19442.8|19430.8|9
1740504170000|2025-02-25 17:22:50|19449.8|19437.8|19449.8|19437.8|19449.8|19437.8|19449.8|19437.8|2
1740504180000|2025-02-25 17:23:00|19449.2|19437.2|19453|19441|19453|19441|19449.2|19437.2|6
1740504200000|2025-02-25 17:23:20|19452.3|19440.3|19452.3|19440.3|19452.3|19440.3|19452.3|19440.3|3
1740504210000|2025-02-25 17:23:30|19454.1|19442.1|19453.5|19441.5|19454.1|19442.1|19453.5|19441.5|0
1740504220000|2025-02-25 17:23:40|19452.8|19440.8|19453.5|19441.5|19453.5|19441.5|19452.8|19440.8|0
1740504230000|2025-02-25 17:23:50|19452.8|19440.8|19452.3|19440.3|19452.8|19440.8|19452.3|19440.3|2
1740504240000|2025-02-25 17:24:00|19452.8|19440.8|19451.6|19439.6|19452.8|19440.8|19451.6|19439.6|3
1740504250000|2025-02-25 17:24:10|19452.3|19440.3|19452.3|19440.3|19453.5|19441.5|19452.3|19440.3|0
1740504260000|2025-02-25 17:24:20|19453.5|19441.5|19454.2|19442.2|19454.2|19442.2|19453.5|19441.5|0
1740504270000|2025-02-25 17:24:30|19454.8|19442.8|19456|19444|19456.7|19444.7|19454.8|19442.8|6
1740504280000|2025-02-25 17:24:40|19457.3|19445.3|19457.3|19445.3|19457.3|19445.3|19457.3|19445.3|0
1740504290000|2025-02-25 17:24:50|19456|19444|19456.6|19444.6|19456.6|19444.6|19456|19444|5
1740504300000|2025-02-25 17:25:00|19457.8|19445.8|19457.8|19445.8|19457.8|19445.8|19457.8|19445.8|0
1740504310000|2025-02-25 17:25:10|19455.3|19443.3|19455.3|19443.3|19455.3|19443.3|19455.3|19443.3|2
1740504320000|2025-02-25 17:25:20|19454.8|19442.8|19454.1|19442.1|19455.3|19443.3|19454.1|19442.1|3
1740504330000|2025-02-25 17:25:30|||||||||1
1740504350000|2025-02-25 17:25:50|19454.8|19442.8|19454.1|19442.1|19454.8|19442.8|19454.1|19442.1|1
1740504360000|2025-02-25 17:26:00|19452.8|19440.8|19453.5|19441.5|19453.5|19441.5|19452.8|19440.8|9
1740504370000|2025-02-25 17:26:10|19454.1|19442.1|19454.1|19442.1|19454.1|19442.1|19454.1|19442.1|0
1740504380000|2025-02-25 17:26:20|19451.6|19439.6|19450.3|19438.3|19451.6|19439.6|19450.3|19438.3|3
1740504390000|2025-02-25 17:26:30|19449.8|19437.8|19449.1|19437.1|19449.8|19437.8|19449.1|19437.1|1
1740504400000|2025-02-25 17:26:40|19449.8|19437.8|19447.3|19435.3|19449.8|19437.8|19446.6|19434.6|3
1740504410000|2025-02-25 17:26:50|19449.8|19437.8|19451.6|19439.6|19451.6|19439.6|19449.8|19437.8|8
1740504420000|2025-02-25 17:27:00|19451|19439|19451.6|19439.6|19451.6|19439.6|19451|19439|1
1740504430000|2025-02-25 17:27:10|||||||||2
1740504440000|2025-02-25 17:27:20|||||||||1
1740504450000|2025-02-25 17:27:30|19450.3|19438.3|19450.3|19438.3|19450.3|19438.3|19450.3|19438.3|6
1740504460000|2025-02-25 17:27:40|19449.8|19437.8|19447.8|19435.8|19450.3|19438.3|19447.8|19435.8|7
1740504470000|2025-02-25 17:27:50|19448.5|19436.5|19446.6|19434.6|19448.5|19436.5|19446.6|19434.6|0
1740504480000|2025-02-25 17:28:00|19449.1|19437.1|19451|19439|19451|19439|19449.1|19437.1|2
1740504490000|2025-02-25 17:28:10|19452.3|19440.3|19452.8|19440.8|19452.8|19440.8|19452.3|19440.3|1
1740504500000|2025-02-25 17:28:20|19452.3|19440.3|19451.6|19439.6|19452.8|19440.8|19451.6|19439.6|5
1740504510000|2025-02-25 17:28:30|19450.3|19438.3|19442.8|19430.8|19450.3|19438.3|19442.3|19430.3|62
1740504520000|2025-02-25 17:28:40|19442.3|19430.3|19441|19429|19442.8|19430.8|19440.3|19428.3|4
1740504530000|2025-02-25 17:28:50|19437.8|19425.8|19444.1|19432.1|19445.3|19433.3|19437.8|19425.8|15
1740504540000|2025-02-25 17:29:00|19446.6|19434.6|19446|19434|19446.6|19434.6|19445.3|19433.3|2
1740504550000|2025-02-25 17:29:10|19445.3|19433.3|19446.6|19434.6|19446.6|19434.6|19445.3|19433.3|0
1740504560000|2025-02-25 17:29:20|19445.9|19433.9|19442.3|19430.3|19445.9|19433.9|19442.3|19430.3|1
1740504570000|2025-02-25 17:29:30|19445.3|19433.3|19446.6|19434.6|19446.6|19434.6|19445.3|19433.3|6
1740504580000|2025-02-25 17:29:40|19444.1|19432.1|19444.8|19432.8|19446|19434|19444.1|19432.1|2
1740504590000|2025-02-25 17:29:50|19445.3|19433.3|19447.3|19435.3|19447.3|19435.3|19445.3|19433.3|3
1740504600000|2025-02-25 17:30:00|19444.8|19432.8|19447.2|19435.2|19447.2|19435.2|19444.8|19432.8|4
1740504610000|2025-02-25 17:30:10|19445.3|19433.3|19445.3|19433.3|19446.6|19434.6|19444.1|19432.1|14
1740504620000|2025-02-25 17:30:20|19444.7|19432.7|19439.7|19427.7|19444.7|19432.7|19439.7|19427.7|12
1740504630000|2025-02-25 17:30:30|19441.6|19429.6|19439.7|19427.7|19441.6|19429.6|19439.7|19427.7|3
1740504640000|2025-02-25 17:30:40|19437.8|19425.8|19437.8|19425.8|19437.8|19425.8|19437.8|19425.8|3
1740504650000|2025-02-25 17:30:50|19437.2|19425.2|19437.2|19425.2|19437.2|19425.2|19437.2|19425.2|3
1740504670000|2025-02-25 17:31:10|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|1
1740504680000|2025-02-25 17:31:20|19434.7|19422.7|19436.6|19424.6|19436.6|19424.6|19434.7|19422.7|8
1740504690000|2025-02-25 17:31:30|19436|19424|19435.3|19423.3|19436.6|19424.6|19433.4|19421.4|2
1740504700000|2025-02-25 17:31:40|19434.7|19422.7|19434.7|19422.7|19435.3|19423.3|19434.7|19422.7|1
1740504710000|2025-02-25 17:31:50|||||||||2
1740504720000|2025-02-25 17:32:00|19436.6|19424.6|19436.6|19424.6|19436.6|19424.6|19436.6|19424.6|6
1740504730000|2025-02-25 17:32:10|19437.2|19425.2|19436.6|19424.6|19437.2|19425.2|19436.6|19424.6|1
1740504740000|2025-02-25 17:32:20|19437.2|19425.2|19436|19424|19437.2|19425.2|19436|19424|0
1740504750000|2025-02-25 17:32:30|19436.6|19424.6|19436.6|19424.6|19436.6|19424.6|19436.6|19424.6|0
1740504760000|2025-02-25 17:32:40|19436|19424|19434.7|19422.7|19436|19424|19434.7|19422.7|8
1740504770000|2025-02-25 17:32:50|19435.3|19423.3|19436.6|19424.6|19436.6|19424.6|19434.7|19422.7|11
1740504780000|2025-02-25 17:33:00|19439.1|19427.1|19437.8|19425.8|19439.1|19427.1|19437.8|19425.8|2
1740504790000|2025-02-25 17:33:10|19439.7|19427.7|19442.2|19430.2|19442.8|19430.8|19439.7|19427.7|15
1740504800000|2025-02-25 17:33:20|19444.7|19432.7|19439.7|19427.7|19444.7|19432.7|19439.2|19427.2|14
1740504810000|2025-02-25 17:33:30|19440.3|19428.3|19440.3|19428.3|19440.3|19428.3|19440.3|19428.3|4
1740504820000|2025-02-25 17:33:40|19439.7|19427.7|19439.7|19427.7|19439.7|19427.7|19439.7|19427.7|0
1740504830000|2025-02-25 17:33:50|||||||||5
1740504840000|2025-02-25 17:34:00|19438.6|19426.6|19429.7|19417.7|19438.6|19426.6|19429.1|19417.1|29
1740504850000|2025-02-25 17:34:10|19430.3|19418.3|19427.8|19415.8|19430.3|19418.3|19427.8|19415.8|1
1740504860000|2025-02-25 17:34:20|19426|19414|19422.8|19410.8|19426|19414|19422.8|19410.8|25
1740504870000|2025-02-25 17:34:30|19423.5|19411.5|19421.6|19409.6|19424.2|19412.2|19421.6|19409.6|8
1740504880000|2025-02-25 17:34:40|19420.9|19408.9|19422.2|19410.2|19422.2|19410.2|19419.7|19407.7|9
1740504890000|2025-02-25 17:34:50|19423.5|19411.5|19426|19414|19426.7|19414.7|19422.8|19410.8|9
1740504900000|2025-02-25 17:35:00|19426.7|19414.7|19427.2|19415.2|19427.2|19415.2|19426.7|19414.7|5
1740504910000|2025-02-25 17:35:10|19427.8|19415.8|19427.2|19415.2|19427.8|19415.8|19427.2|19415.2|3
1740504920000|2025-02-25 17:35:20|19429.7|19417.7|19430.3|19418.3|19430.3|19418.3|19429|19417|5
1740504930000|2025-02-25 17:35:30|19429.7|19417.7|19429.7|19417.7|19429.7|19417.7|19429.7|19417.7|2
1740504940000|2025-02-25 17:35:40|19430.3|19418.3|19430.3|19418.3|19430.3|19418.3|19429.7|19417.7|1
1740504960000|2025-02-25 17:36:00|19432.2|19420.2|19432.2|19420.2|19432.2|19420.2|19432.2|19420.2|12
1740504970000|2025-02-25 17:36:10|19434.2|19422.2|19434.2|19422.2|19434.2|19422.2|19434.2|19422.2|7
1740504980000|2025-02-25 17:36:20|||||||||1
1740504990000|2025-02-25 17:36:30|19436.7|19424.7|19436.7|19424.7|19436.7|19424.7|19436.7|19424.7|4
1740505000000|2025-02-25 17:36:40|19437.2|19425.2|19436|19424|19437.9|19425.9|19435.4|19423.4|7
1740505010000|2025-02-25 17:36:50|19437.8|19425.8|19434.7|19422.7|19437.8|19425.8|19434.7|19422.7|0
1740505020000|2025-02-25 17:37:00|19435.4|19423.4|19434.7|19422.7|19435.4|19423.4|19434.7|19422.7|1
1740505030000|2025-02-25 17:37:10|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|1
1740505040000|2025-02-25 17:37:20|19436|19424|19436|19424|19436.5|19424.5|19436|19424|3
1740505050000|2025-02-25 17:37:30|19435.4|19423.4|19435.4|19423.4|19435.4|19423.4|19435.4|19423.4|6
1740505060000|2025-02-25 17:37:40|19436|19424|19437.2|19425.2|19437.2|19425.2|19435.3|19423.3|11
1740505070000|2025-02-25 17:37:50|||||||||1
1740505080000|2025-02-25 17:38:00|||||||||5
1740505090000|2025-02-25 17:38:10|19438.5|19426.5|19438.5|19426.5|19439.1|19427.1|19437.8|19425.8|1
1740505100000|2025-02-25 17:38:20|||||||||2
1740505130000|2025-02-25 17:38:50|19439|19427|19439|19427|19439|19427|19439|19427|0
1740505140000|2025-02-25 17:39:00|19439.7|19427.7|19440.4|19428.4|19441|19429|19439.7|19427.7|7
1740505150000|2025-02-25 17:39:10|19441|19429|19442.2|19430.2|19442.8|19430.8|19441|19429|8
1740505160000|2025-02-25 17:39:20|19441.6|19429.6|19441|19429|19441.6|19429.6|19441|19429|3
1740505170000|2025-02-25 17:39:30|19442.8|19430.8|19437.8|19425.8|19442.8|19430.8|19437.8|19425.8|3
1740505180000|2025-02-25 17:39:40|19439.7|19427.7|19437.2|19425.2|19439.7|19427.7|19437.2|19425.2|10
1740505190000|2025-02-25 17:39:50|19436|19424|19436|19424|19436|19424|19436|19424|1
1740505200000|2025-02-25 17:40:00|19435.4|19423.4|19434.7|19422.7|19435.4|19423.4|19434.7|19422.7|1
1740505210000|2025-02-25 17:40:10|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|19434.7|19422.7|4
1740505220000|2025-02-25 17:40:20|19434.7|19422.7|19434.7|19422.7|19434.7|19422.7|19434.7|19422.7|0
1740505230000|2025-02-25 17:40:30|19434.1|19422.1|19433.5|19421.5|19434.1|19422.1|19433.5|19421.5|2
1740505240000|2025-02-25 17:40:40|19431.5|19419.5|19430.3|19418.3|19431.5|19419.5|19430.3|19418.3|3
1740505250000|2025-02-25 17:40:50|19431.5|19419.5|19431.5|19419.5|19431.5|19419.5|19431.5|19419.5|3
1740505260000|2025-02-25 17:41:00|19432.2|19420.2|19432.8|19420.8|19433.5|19421.5|19432.2|19420.2|2
1740505270000|2025-02-25 17:41:10|19433.5|19421.5|19432.8|19420.8|19433.5|19421.5|19432.8|19420.8|0
1740505280000|2025-02-25 17:41:20|19430.3|19418.3|19430.3|19418.3|19430.3|19418.3|19430.3|19418.3|3
1740505290000|2025-02-25 17:41:30|19429.7|19417.7|19429.7|19417.7|19429.7|19417.7|19429.7|19417.7|0
1740505300000|2025-02-25 17:41:40|19430.3|19418.3|19432.2|19420.2|19432.2|19420.2|19430.3|19418.3|6
1740505310000|2025-02-25 17:41:50|19432.8|19420.8|19434.6|19422.6|19435.8|19423.8|19432.8|19420.8|28
1740505320000|2025-02-25 17:42:00|19435.3|19423.3|19430.8|19418.8|19435.3|19423.3|19430.8|19418.8|36
1740505330000|2025-02-25 17:42:10|19433.3|19421.3|19438.3|19426.3|19438.3|19426.3|19433.3|19421.3|16
1740505350000|2025-02-25 17:42:30|19438.9|19426.9|19438.3|19426.3|19438.9|19426.9|19438.3|19426.3|0
1740505360000|2025-02-25 17:42:40|19437.8|19425.8|19437.1|19425.1|19437.8|19425.8|19437|19425|7
1740505370000|2025-02-25 17:42:50|19435.8|19423.8|19435.8|19423.8|19435.8|19423.8|19435.8|19423.8|0
1740505380000|2025-02-25 17:43:00|19436.4|19424.4|19439|19427|19439|19427|19436.4|19424.4|3
1740505390000|2025-02-25 17:43:10|19437.7|19425.7|19436.5|19424.5|19437.7|19425.7|19436.5|19424.5|1
1740505400000|2025-02-25 17:43:20|19435.8|19423.8|19430.3|19418.3|19435.8|19423.8|19430.3|19418.3|23
1740505410000|2025-02-25 17:43:30|19431.4|19419.4|19432.1|19420.1|19432.1|19420.1|19431.4|19419.4|6
1740505420000|2025-02-25 17:43:40|19431.4|19419.4|19431.5|19419.5|19431.5|19419.5|19430.3|19418.3|12
1740505430000|2025-02-25 17:43:50|19430.8|19418.8|19430.8|19418.8|19430.8|19418.8|19430.8|19418.8|1
1740505440000|2025-02-25 17:44:00|19431.4|19419.4|19430.8|19418.8|19431.4|19419.4|19430.8|19418.8|7
1740505450000|2025-02-25 17:44:10|19431.4|19419.4|19430.8|19418.8|19431.4|19419.4|19430.8|19418.8|12
1740505460000|2025-02-25 17:44:20|19432.1|19420.1|19430.8|19418.8|19432.1|19420.1|19430.8|19418.8|5
1740505470000|2025-02-25 17:44:30|19432.1|19420.1|19433.3|19421.3|19433.3|19421.3|19432.1|19420.1|1
1740505480000|2025-02-25 17:44:40|19432.8|19420.8|19432.8|19420.8|19432.8|19420.8|19432.8|19420.8|4
1740505490000|2025-02-25 17:44:50|19433.3|19421.3|19433.3|19421.3|19434|19422|19433.3|19421.3|1
1740505500000|2025-02-25 17:45:00|19434|19422|19433.3|19421.3|19434.6|19422.6|19433.3|19421.3|1
1740505510000|2025-02-25 17:45:10|19432.1|19420.1|19432.1|19420.1|19432.1|19420.1|19432.1|19420.1|0
1740505520000|2025-02-25 17:45:20|19430.8|19418.8|19430.8|19418.8|19430.8|19418.8|19430.8|19418.8|2
1740505530000|2025-02-25 17:45:30|19430.3|19418.3|19430.3|19418.3|19430.3|19418.3|19430.3|19418.3|1
1740505540000|2025-02-25 17:45:40|19431.5|19419.5|19421.4|19409.4|19431.5|19419.5|19421.4|19409.4|46
1740505550000|2025-02-25 17:45:50|||||||||1
1740505560000|2025-02-25 17:46:00|19420.1|19408.1|19421.4|19409.4|19421.4|19409.4|19420.1|19408.1|1
1740505570000|2025-02-25 17:46:10|19422.6|19410.6|19422.6|19410.6|19422.6|19410.6|19422.6|19410.6|3
1740505580000|2025-02-25 17:46:20|19422.1|19410.1|19421.4|19409.4|19422.6|19410.6|19421.4|19409.4|0
1740505590000|2025-02-25 17:46:30|19420.8|19408.8|19422.1|19410.1|19422.1|19410.1|19420.8|19408.8|8
1740505600000|2025-02-25 17:46:40|19420.8|19408.8|19422.1|19410.1|19422.6|19410.6|19420.8|19408.8|1
1740505610000|2025-02-25 17:46:50|19423.3|19411.3|19422.1|19410.1|19423.3|19411.3|19421.4|19409.4|3
1740505620000|2025-02-25 17:47:00|19421.4|19409.4|19421.4|19409.4|19421.4|19409.4|19421.4|19409.4|0
1740505630000|2025-02-25 17:47:10|19423.3|19411.3|19423.3|19411.3|19423.3|19411.3|19423.3|19411.3|5
1740505640000|2025-02-25 17:47:20|19421.4|19409.4|19420.8|19408.8|19421.4|19409.4|19420.8|19408.8|1
1740505650000|2025-02-25 17:47:30|19421.4|19409.4|19421.4|19409.4|19421.4|19409.4|19421.4|19409.4|2
1740505660000|2025-02-25 17:47:40|19420.8|19408.8|19422.6|19410.6|19422.6|19410.6|19420.8|19408.8|3
1740505670000|2025-02-25 17:47:50|19422.1|19410.1|19422.1|19410.1|19422.6|19410.6|19421.4|19409.4|2
1740505680000|2025-02-25 17:48:00|19421.4|19409.4|19416.4|19404.4|19421.4|19409.4|19416.4|19404.4|6
1740505690000|2025-02-25 17:48:10|19414.6|19402.6|19407.6|19395.6|19414.6|19402.6|19405.8|19393.8|13
1740505700000|2025-02-25 17:48:20|19408.3|19396.3|19408.3|19396.3|19408.3|19396.3|19408.3|19396.3|2
1740505710000|2025-02-25 17:48:30|19408.9|19396.9|19408.9|19396.9|19408.9|19396.9|19408.9|19396.9|0
1740505720000|2025-02-25 17:48:40|19407.1|19395.1|19411.4|19399.4|19412.6|19400.6|19407|19395|23
1740505730000|2025-02-25 17:48:50|19412.6|19400.6|19408.3|19396.3|19412.6|19400.6|19407.7|19395.7|10
1740505740000|2025-02-25 17:49:00|19407.6|19395.6|19408.3|19396.3|19408.3|19396.3|19407.6|19395.6|3
1740505750000|2025-02-25 17:49:10|||||||||1
1740505760000|2025-02-25 17:49:20|19407.1|19395.1|19408.3|19396.3|19408.3|19396.3|19407.1|19395.1|1
1740505770000|2025-02-25 17:49:30|19407.7|19395.7|19405.2|19393.2|19407.7|19395.7|19405.2|19393.2|3
1740505780000|2025-02-25 17:49:40|19405.8|19393.8|19403.9|19391.9|19405.8|19393.8|19400.8|19388.8|13
1740505790000|2025-02-25 17:49:50|19403.3|19391.3|19404.6|19392.6|19405.8|19393.8|19403.3|19391.3|2
1740505800000|2025-02-25 17:50:00|19403.9|19391.9|19404.6|19392.6|19404.6|19392.6|19403.3|19391.3|2
1740505810000|2025-02-25 17:50:10|19405.2|19393.2|19406.4|19394.4|19408.3|19396.3|19405.2|19393.2|2
1740505820000|2025-02-25 17:50:20|19406.9|19394.9|19406.5|19394.5|19408.3|19396.3|19405.8|19393.8|5
1740505830000|2025-02-25 17:50:30|19407.1|19395.1|19404.6|19392.6|19407.1|19395.1|19404.6|19392.6|2
1740505850000|2025-02-25 17:50:50|19405.1|19393.1|19408.9|19396.9|19410.1|19398.1|19405.1|19393.1|9
1740505860000|2025-02-25 17:51:00|19408.3|19396.3|19410.8|19398.8|19410.8|19398.8|19408.3|19396.3|2
1740505870000|2025-02-25 17:51:10|19411.5|19399.5|19413.3|19401.3|19413.3|19401.3|19411.5|19399.5|3
1740505880000|2025-02-25 17:51:20|19410.8|19398.8|19411.4|19399.4|19411.4|19399.4|19410.8|19398.8|1
1740505890000|2025-02-25 17:51:30|19410.8|19398.8|19412.6|19400.6|19412.6|19400.6|19410.8|19398.8|1
1740505900000|2025-02-25 17:51:40|19410.8|19398.8|19412.1|19400.1|19412.1|19400.1|19410.8|19398.8|3
1740505910000|2025-02-25 17:51:50|19411.5|19399.5|19411.5|19399.5|19411.5|19399.5|19410.8|19398.8|7
1740505920000|2025-02-25 17:52:00|19410.8|19398.8|19406.4|19394.4|19410.8|19398.8|19405.1|19393.1|5
1740505930000|2025-02-25 17:52:10|19405.8|19393.8|19405.1|19393.1|19406.4|19394.4|19405.1|19393.1|3
1740505940000|2025-02-25 17:52:20|19405.8|19393.8|19407|19395|19407|19395|19405.8|19393.8|3
1740505950000|2025-02-25 17:52:30|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|2
1740505960000|2025-02-25 17:52:40|19412.7|19400.7|19412.7|19400.7|19413.3|19401.3|19412.7|19400.7|3
1740505980000|2025-02-25 17:53:00|19413.3|19401.3|19409|19397|19413.3|19401.3|19409|19397|13
1740505990000|2025-02-25 17:53:10|||||||||1
1740506000000|2025-02-25 17:53:20|19410.2|19398.2|19408.3|19396.3|19410.2|19398.2|19408.3|19396.3|0
1740506010000|2025-02-25 17:53:30|19409.5|19397.5|19409.5|19397.5|19409.5|19397.5|19409.5|19397.5|2
1740506020000|2025-02-25 17:53:40|19409|19397|19409|19397|19409|19397|19409|19397|0
1740506030000|2025-02-25 17:53:50|19408.3|19396.3|19408.3|19396.3|19408.3|19396.3|19408.3|19396.3|0
1740506040000|2025-02-25 17:54:00|19409|19397|19409.5|19397.5|19409.5|19397.5|19408.3|19396.3|4
1740506050000|2025-02-25 17:54:10|19409|19397|19409|19397|19409|19397|19409|19397|0
1740506060000|2025-02-25 17:54:20|19407|19395|19406.5|19394.5|19407|19395|19406.5|19394.5|1
1740506070000|2025-02-25 17:54:30|19407|19395|19406.5|19394.5|19407.7|19395.7|19406.5|19394.5|0
1740506080000|2025-02-25 17:54:40|19405.8|19393.8|19404|19392|19405.8|19393.8|19404|19392|3
1740506090000|2025-02-25 17:54:50|19404.5|19392.5|19406.5|19394.5|19406.5|19394.5|19404.5|19392.5|8
1740506100000|2025-02-25 17:55:00|19405.8|19393.8|19405.8|19393.8|19406.5|19394.5|19405.2|19393.2|3
1740506110000|2025-02-25 17:55:10|19406.5|19394.5|19406.5|19394.5|19406.5|19394.5|19406.5|19394.5|1
1740506120000|2025-02-25 17:55:20|19405.8|19393.8|19407.6|19395.6|19408.3|19396.3|19405.8|19393.8|7
1740506130000|2025-02-25 17:55:30|19406.4|19394.4|19405.8|19393.8|19406.4|19394.4|19405.8|19393.8|1
1740506150000|2025-02-25 17:55:50|19405.1|19393.1|19405.1|19393.1|19405.1|19393.1|19405.1|19393.1|1
1740506160000|2025-02-25 17:56:00|19405.8|19393.8|19405.8|19393.8|19405.8|19393.8|19405.8|19393.8|2
1740506170000|2025-02-25 17:56:10|19405.1|19393.1|19404.5|19392.5|19405.1|19393.1|19404.5|19392.5|1
1740506180000|2025-02-25 17:56:20|19405.2|19393.2|19405.8|19393.8|19405.8|19393.8|19405.2|19393.2|1
1740506210000|2025-02-25 17:56:50|19405.2|19393.2|19410.1|19398.1|19410.8|19398.8|19404.5|19392.5|7
1740506220000|2025-02-25 17:57:00|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|0
1740506230000|2025-02-25 17:57:10|19412.7|19400.7|19411.3|19399.3|19412.7|19400.7|19411.3|19399.3|3
1740506240000|2025-02-25 17:57:20|19410.8|19398.8|19410.1|19398.1|19410.8|19398.8|19410.1|19398.1|5
1740506250000|2025-02-25 17:57:30|19410.8|19398.8|19411.3|19399.3|19411.3|19399.3|19410.1|19398.1|0
1740506260000|2025-02-25 17:57:40|19412|19400|19412|19400|19412|19400|19410.8|19398.8|4
1740506270000|2025-02-25 17:57:50|||||||||3
1740506280000|2025-02-25 17:58:00|19411.5|19399.5|19411.5|19399.5|19411.5|19399.5|19411.5|19399.5|1
1740506290000|2025-02-25 17:58:10|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|1
1740506300000|2025-02-25 17:58:20|19411.5|19399.5|19410.8|19398.8|19411.5|19399.5|19410.8|19398.8|2
1740506310000|2025-02-25 17:58:30|19413.3|19401.3|19412|19400|19413.3|19401.3|19412|19400|6
1740506320000|2025-02-25 17:58:40|19412.7|19400.7|19413.3|19401.3|19414|19402|19411.3|19399.3|4
1740506330000|2025-02-25 17:58:50|19413.8|19401.8|19414.5|19402.5|19414.5|19402.5|19413.8|19401.8|0
1740506340000|2025-02-25 17:59:00|19413.3|19401.3|19413.3|19401.3|19413.3|19401.3|19413.3|19401.3|1
1740506350000|2025-02-25 17:59:10|||||||||23
1740506360000|2025-02-25 17:59:20|||||||||1
1740506370000|2025-02-25 17:59:30|19413.8|19401.8|19413.8|19401.8|19414.5|19402.5|19413.8|19401.8|9
1740506380000|2025-02-25 17:59:40|19412.7|19400.7|19413.3|19401.3|19413.3|19401.3|19412.7|19400.7|0
1740506390000|2025-02-25 17:59:50|19413.8|19401.8|19415.8|19403.8|19415.8|19403.8|19413.8|19401.8|2
1740506400000|2025-02-25 18:00:00|19416.5|19404.5|19417|19405|19417.6|19405.6|19416.5|19404.5|3
1740506410000|2025-02-25 18:00:10|||||||||2
1740506420000|2025-02-25 18:00:20|19416.3|19404.3|19412|19400|19416.3|19404.3|19412|19400|3
1740506430000|2025-02-25 18:00:30|19410.1|19398.1|19412|19400|19412|19400|19410.1|19398.1|1
1740506440000|2025-02-25 18:00:40|19412.7|19400.7|19410.8|19398.8|19412.7|19400.7|19410.8|19398.8|3
1740506460000|2025-02-25 18:01:00|19412|19400|19415.1|19403.1|19415.8|19403.8|19412|19400|1
1740506470000|2025-02-25 18:01:10|19414.5|19402.5|19415.8|19403.8|19415.8|19403.8|19414.5|19402.5|1
1740506480000|2025-02-25 18:01:20|19407.6|19395.6|19406.3|19394.3|19407.6|19395.6|19406.3|19394.3|7
1740506490000|2025-02-25 18:01:30|19407|19395|19403.9|19391.9|19407|19395|19403.3|19391.3|15
1740506500000|2025-02-25 18:01:40|19404.5|19392.5|19405.1|19393.1|19405.8|19393.8|19404.5|19392.5|2
1740506510000|2025-02-25 18:01:50|19406.3|19394.3|19406.3|19394.3|19406.3|19394.3|19406.3|19394.3|3
1740506520000|2025-02-25 18:02:00|19405.8|19393.8|19405.8|19393.8|19405.8|19393.8|19405.8|19393.8|0
1740506530000|2025-02-25 18:02:10|19405.1|19393.1|19405.1|19393.1|19405.1|19393.1|19405.1|19393.1|2
1740506540000|2025-02-25 18:02:20|19405.8|19393.8|19408.3|19396.3|19408.3|19396.3|19405.8|19393.8|7
1740506550000|2025-02-25 18:02:30|19407.6|19395.6|19407.6|19395.6|19407.6|19395.6|19407.6|19395.6|3
1740506560000|2025-02-25 18:02:40|19408.3|19396.3|19405.1|19393.1|19408.3|19396.3|19405.1|19393.1|4
1740506570000|2025-02-25 18:02:50|19403.8|19391.8|19405.1|19393.1|19406.3|19394.3|19403.8|19391.8|3
1740506580000|2025-02-25 18:03:00|19404.5|19392.5|19405.1|19393.1|19405.1|19393.1|19404.5|19392.5|3
1740506590000|2025-02-25 18:03:10|19405.8|19393.8|19404.5|19392.5|19405.8|19393.8|19404.5|19392.5|2
1740506600000|2025-02-25 18:03:20|19403.8|19391.8|19403.8|19391.8|19404.5|19392.5|19403.8|19391.8|0
1740506610000|2025-02-25 18:03:30|19404.5|19392.5|19404.5|19392.5|19404.5|19392.5|19404.5|19392.5|3
1740506620000|2025-02-25 18:03:40|19403.8|19391.8|19402.7|19390.7|19403.8|19391.8|19402.7|19390.7|7
1740506630000|2025-02-25 18:03:50|19398.9|19386.9|19399.5|19387.5|19400.2|19388.2|19398.3|19386.3|5
1740506640000|2025-02-25 18:04:00|19398.8|19386.8|19399.5|19387.5|19400.8|19388.8|19398.8|19386.8|7
1740506650000|2025-02-25 18:04:10|19398.8|19386.8|19402|19390|19402|19390|19398.8|19386.8|4
1740506660000|2025-02-25 18:04:20|19402.6|19390.6|19405.8|19393.8|19405.8|19393.8|19402.6|19390.6|3
1740506670000|2025-02-25 18:04:30|19405.1|19393.1|19405.1|19393.1|19405.8|19393.8|19405.1|19393.1|1
1740506680000|2025-02-25 18:04:40|19405.8|19393.8|19403.3|19391.3|19405.8|19393.8|19403.3|19391.3|1
1740506700000|2025-02-25 18:05:00|||||||||3
1740506710000|2025-02-25 18:05:10|19403.2|19391.2|19402.7|19390.7|19403.2|19391.2|19402.7|19390.7|2
1740506720000|2025-02-25 18:05:20|19400.2|19388.2|19400.2|19388.2|19400.2|19388.2|19400.2|19388.2|4
1740506730000|2025-02-25 18:05:30|19400.7|19388.7|19400.7|19388.7|19400.7|19388.7|19400.7|19388.7|3
1740506740000|2025-02-25 18:05:40|||||||||1
1740506750000|2025-02-25 18:05:50|19400.2|19388.2|19400.2|19388.2|19400.2|19388.2|19400.2|19388.2|4
1740506760000|2025-02-25 18:06:00|||||||||1
1740506770000|2025-02-25 18:06:10|||||||||2
1740506780000|2025-02-25 18:06:20|||||||||3
1740506790000|2025-02-25 18:06:30|||||||||1
1740506800000|2025-02-25 18:06:40|||||||||4
1740506810000|2025-02-25 18:06:50|||||||||1
1740506820000|2025-02-25 18:07:00|19400.7|19388.7|19400.7|19388.7|19400.7|19388.7|19400.7|19388.7|6
1740506830000|2025-02-25 18:07:10|19401.3|19389.3|19400.2|19388.2|19402|19390|19400.2|19388.2|8
1740506840000|2025-02-25 18:07:20|19399.5|19387.5|19399.5|19387.5|19400.2|19388.2|19399.5|19387.5|3
1740506850000|2025-02-25 18:07:30|19400.1|19388.1|19405.2|19393.2|19405.7|19393.7|19400.1|19388.1|10
1740506860000|2025-02-25 18:07:40|19405.7|19393.7|19405.2|19393.2|19406.4|19394.4|19403.2|19391.2|13
1740506870000|2025-02-25 18:07:50|19407.7|19395.7|19406.4|19394.4|19407.7|19395.7|19405.7|19393.7|2
1740506880000|2025-02-25 18:08:00|||||||||5
1740506890000|2025-02-25 18:08:10|19405.8|19393.8|19405.7|19393.7|19405.8|19393.8|19405.2|19393.2|0
1740506900000|2025-02-25 18:08:20|19405.2|19393.2|19405.2|19393.2|19405.7|19393.7|19405.2|19393.2|0
1740506910000|2025-02-25 18:08:30|19403.9|19391.9|19405.2|19393.2|19405.2|19393.2|19403.9|19391.9|16
1740506920000|2025-02-25 18:08:40|19403.9|19391.9|19403.9|19391.9|19404.5|19392.5|19403.3|19391.3|2
1740506930000|2025-02-25 18:08:50|19403.2|19391.2|19405.2|19393.2|19405.2|19393.2|19403.2|19391.2|4
1740506940000|2025-02-25 18:09:00|19404.6|19392.6|19409.6|19397.6|19409.6|19397.6|19404.6|19392.6|8
1740506960000|2025-02-25 18:09:20|19409|19397|19410.4|19398.4|19410.4|19398.4|19409|19397|15
1740506970000|2025-02-25 18:09:30|19411|19399|19411|19399|19411|19399|19410.4|19398.4|4
1740506980000|2025-02-25 18:09:40|19411.5|19399.5|19409|19397|19411.5|19399.5|19409|19397|3
1740507000000|2025-02-25 18:10:00|19408.5|19396.5|19408.5|19396.5|19409|19397|19408.5|19396.5|5
1740507010000|2025-02-25 18:10:10|19409.7|19397.7|19409.7|19397.7|19409.7|19397.7|19409.7|19397.7|1
1740507020000|2025-02-25 18:10:20|19406.5|19394.5|19406.5|19394.5|19407.2|19395.2|19406.5|19394.5|8
1740507030000|2025-02-25 18:10:30|19407.2|19395.2|19407.2|19395.2|19407.2|19395.2|19406.5|19394.5|0
1740507040000|2025-02-25 18:10:40|19407.9|19395.9|19407.2|19395.2|19407.9|19395.9|19406.5|19394.5|3
1740507050000|2025-02-25 18:10:50|19406.5|19394.5|19406.5|19394.5|19407.2|19395.2|19406.5|19394.5|1
1740507060000|2025-02-25 18:11:00|19407.2|19395.2|19408.4|19396.4|19408.4|19396.4|19406.5|19394.5|8
1740507070000|2025-02-25 18:11:10|19409|19397|19403.3|19391.3|19409|19397|19403.3|19391.3|38
1740507080000|2025-02-25 18:11:20|19404|19392|19404.7|19392.7|19405.3|19393.3|19404|19392|19
1740507090000|2025-02-25 18:11:30|19405.3|19393.3|19401.4|19389.4|19405.3|19393.3|19399.7|19387.7|10
1740507100000|2025-02-25 18:11:40|19402.1|19390.1|19401.4|19389.4|19402.1|19390.1|19400.8|19388.8|3
1740507120000|2025-02-25 18:12:00|19402.1|19390.1|19401.4|19389.4|19402.1|19390.1|19401.4|19389.4|6
1740507130000|2025-02-25 18:12:10|19402.1|19390.1|19401.4|19389.4|19402.1|19390.1|19401.4|19389.4|5
1740507140000|2025-02-25 18:12:20|19403.9|19391.9|19400.2|19388.2|19403.9|19391.9|19400.2|19388.2|28
1740507150000|2025-02-25 18:12:30|19400.7|19388.7|19404.5|19392.5|19405.2|19393.2|19400.7|19388.7|6
1740507160000|2025-02-25 18:12:40|19405.2|19393.2|19402|19390|19405.2|19393.2|19402|19390|4
1740507170000|2025-02-25 18:12:50|19402.7|19390.7|19402.7|19390.7|19402.7|19390.7|19402|19390|0
1740507180000|2025-02-25 18:13:00|19402.6|19390.6|19402.6|19390.6|19402.6|19390.6|19402|19390|3
1740507190000|2025-02-25 18:13:10|19401.4|19389.4|19400.8|19388.8|19401.4|19389.4|19400.1|19388.1|4
1740507230000|2025-02-25 18:13:50|19401.4|19389.4|19402.1|19390.1|19402.1|19390.1|19401.4|19389.4|0
1740507240000|2025-02-25 18:14:00|19402.6|19390.6|19402.1|19390.1|19402.6|19390.6|19402.1|19390.1|2
1740507270000|2025-02-25 18:14:30|19400.8|19388.8|19400.8|19388.8|19400.8|19388.8|19400.1|19388.1|4
1740507280000|2025-02-25 18:14:40|19400.1|19388.1|19401.5|19389.5|19401.5|19389.5|19400.1|19388.1|2
1740507290000|2025-02-25 18:14:50|||||||||3
1740507300000|2025-02-25 18:15:00|19400.8|19388.8|19400.8|19388.8|19400.8|19388.8|19400.8|19388.8|3
1740507310000|2025-02-25 18:15:10|19400.1|19388.1|19402.1|19390.1|19402.6|19390.6|19400.1|19388.1|6
1740507330000|2025-02-25 18:15:30|19403.3|19391.3|19404.6|19392.6|19404.6|19392.6|19403.3|19391.3|7
1740507340000|2025-02-25 18:15:40|19405.8|19393.8|19406.5|19394.5|19406.5|19394.5|19405.8|19393.8|5
1740507350000|2025-02-25 18:15:50|19403.3|19391.3|19402.1|19390.1|19403.3|19391.3|19402.1|19390.1|5
1740507360000|2025-02-25 18:16:00|19402.6|19390.6|19403.9|19391.9|19405.1|19393.1|19402.6|19390.6|7
1740507370000|2025-02-25 18:16:10|19403.3|19391.3|19403.3|19391.3|19404.6|19392.6|19403.3|19391.3|6
1740507380000|2025-02-25 18:16:20|19403.9|19391.9|19403.3|19391.3|19403.9|19391.9|19403.3|19391.3|0
1740507400000|2025-02-25 18:16:40|19404|19392|19409.6|19397.6|19410.2|19398.2|19404|19392|8
1740507410000|2025-02-25 18:16:50|19409|19397|19409.6|19397.6|19409.6|19397.6|19409|19397|1
1740507420000|2025-02-25 18:17:00|19410.2|19398.2|19410.2|19398.2|19411.5|19399.5|19409.6|19397.6|3
1740507430000|2025-02-25 18:17:10|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|0
1740507460000|2025-02-25 18:17:40|19411.5|19399.5|19411.5|19399.5|19411.5|19399.5|19411.5|19399.5|5
1740507470000|2025-02-25 18:17:50|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|1
1740507490000|2025-02-25 18:18:10|19411.5|19399.5|19414|19402|19414|19402|19411.5|19399.5|2
1740507500000|2025-02-25 18:18:20|||||||||1
1740507510000|2025-02-25 18:18:30|19413.4|19401.4|19411.5|19399.5|19413.4|19401.4|19411.5|19399.5|6
1740507520000|2025-02-25 18:18:40|19410.8|19398.8|19411.5|19399.5|19411.5|19399.5|19410.8|19398.8|1
1740507530000|2025-02-25 18:18:50|||||||||1
1740507550000|2025-02-25 18:19:10|19412.2|19400.2|19412.8|19400.8|19412.8|19400.8|19411.6|19399.6|9
1740507560000|2025-02-25 18:19:20|19411.6|19399.6|19410.3|19398.3|19412.2|19400.2|19410.3|19398.3|3
1740507580000|2025-02-25 18:19:40|||||||||3
1740507590000|2025-02-25 18:19:50|||||||||1
1740507600000|2025-02-25 18:20:00|19412.8|19400.8|19412.8|19400.8|19412.8|19400.8|19412.8|19400.8|2
1740507610000|2025-02-25 18:20:10|||||||||2
1740507630000|2025-02-25 18:20:30|19410.9|19398.9|19412.8|19400.8|19412.8|19400.8|19410.9|19398.9|4
1740507640000|2025-02-25 18:20:40|19412.2|19400.2|19412.2|19400.2|19412.2|19400.2|19412.2|19400.2|2
1740507650000|2025-02-25 18:20:50|19412.8|19400.8|19410.3|19398.3|19412.8|19400.8|19410.3|19398.3|2
1740507670000|2025-02-25 18:21:10|19415.9|19403.9|19415.3|19403.3|19415.9|19403.9|19415.3|19403.3|6
1740507680000|2025-02-25 18:21:20|19416.6|19404.6|19417.8|19405.8|19417.8|19405.8|19416.6|19404.6|2
1740507690000|2025-02-25 18:21:30|19415.3|19403.3|19417.8|19405.8|19417.8|19405.8|19415.3|19403.3|2
1740507700000|2025-02-25 18:21:40|19419.1|19407.1|19419.1|19407.1|19419.1|19407.1|19419.1|19407.1|2
1740507710000|2025-02-25 18:21:50|19420.3|19408.3|19420.3|19408.3|19420.3|19408.3|19419.1|19407.1|7
1740507730000|2025-02-25 18:22:10|19421.6|19409.6|19421.6|19409.6|19421.6|19409.6|19420.3|19408.3|5
1740507750000|2025-02-25 18:22:30|||||||||1
1740507760000|2025-02-25 18:22:40|19418.4|19406.4|19419.1|19407.1|19419.7|19407.7|19418.4|19406.4|8
1740507770000|2025-02-25 18:22:50|19421.6|19409.6|19421.6|19409.6|19421.6|19409.6|19421.6|19409.6|9
1740507790000|2025-02-25 18:23:10|19422.8|19410.8|19422.8|19410.8|19422.8|19410.8|19422.8|19410.8|0
1740507800000|2025-02-25 18:23:20|19421.6|19409.6|19421.6|19409.6|19421.6|19409.6|19421.6|19409.6|4
1740507810000|2025-02-25 18:23:30|19422.8|19410.8|19423.5|19411.5|19423.5|19411.5|19422.8|19410.8|5
1740507820000|2025-02-25 18:23:40|19424.1|19412.1|19424.1|19412.1|19424.1|19412.1|19424.1|19412.1|1
1740507830000|2025-02-25 18:23:50|19424.6|19412.6|19424.1|19412.1|19424.6|19412.6|19424.1|19412.1|4
1740507840000|2025-02-25 18:24:00|19423.4|19411.4|19424.1|19412.1|19424.1|19412.1|19422.8|19410.8|2
1740507850000|2025-02-25 18:24:10|19423.5|19411.5|19423.5|19411.5|19423.5|19411.5|19422.8|19410.8|1
1740507860000|2025-02-25 18:24:20|19425.3|19413.3|19426|19414|19426|19414|19425.3|19413.3|2
1740507870000|2025-02-25 18:24:30|19425.4|19413.4|19426|19414|19426|19414|19425.4|19413.4|11
1740507880000|2025-02-25 18:24:40|19425.3|19413.3|19426.7|19414.7|19426.7|19414.7|19425.3|19413.3|3
1740507890000|2025-02-25 18:24:50|19427.8|19415.8|19427.8|19415.8|19427.8|19415.8|19427.8|19415.8|10
1740507900000|2025-02-25 18:25:00|19429|19417|19430.3|19418.3|19430.3|19418.3|19429|19417|5
1740507910000|2025-02-25 18:25:10|19430.9|19418.9|19432.8|19420.8|19432.8|19420.8|19430.9|19418.9|6
1740507920000|2025-02-25 18:25:20|||||||||2
1740507930000|2025-02-25 18:25:30|19432.3|19420.3|19427.8|19415.8|19432.3|19420.3|19427.8|19415.8|9
1740507940000|2025-02-25 18:25:40|19430.3|19418.3|19430.3|19418.3|19430.9|19418.9|19429.1|19417.1|4
1740507950000|2025-02-25 18:25:50|19431.6|19419.6|19432.1|19420.1|19432.8|19420.8|19431.6|19419.6|8
1740507960000|2025-02-25 18:26:00|19431.6|19419.6|19431.5|19419.5|19431.6|19419.6|19430.9|19418.9|1
1740507970000|2025-02-25 18:26:10|19430.9|19418.9|19424|19412|19430.9|19418.9|19424|19412|18
1740507980000|2025-02-25 18:26:20|19424.6|19412.6|19420.9|19408.9|19424.6|19412.6|19420.9|19408.9|3
1740507990000|2025-02-25 18:26:30|19422.1|19410.1|19422.8|19410.8|19422.8|19410.8|19422.1|19410.1|7
1740508000000|2025-02-25 18:26:40|||||||||2
1740508010000|2025-02-25 18:26:50|19420.9|19408.9|19420.9|19408.9|19420.9|19408.9|19420.9|19408.9|2
1740508020000|2025-02-25 18:27:00|19419.6|19407.6|19420.3|19408.3|19420.3|19408.3|19418.4|19406.4|4
1740508030000|2025-02-25 18:27:10|||||||||1
1740508040000|2025-02-25 18:27:20|19421.6|19409.6|19421.6|19409.6|19421.6|19409.6|19420.9|19408.9|2
1740508050000|2025-02-25 18:27:30|19420.9|19408.9|19417.8|19405.8|19422.2|19410.2|19417.8|19405.8|1
1740508060000|2025-02-25 18:27:40|19421.6|19409.6|19421.6|19409.6|19422.1|19410.1|19421|19409|28
1740508070000|2025-02-25 18:27:50|19420.9|19408.9|19420.9|19408.9|19420.9|19408.9|19420.9|19408.9|4
1740508080000|2025-02-25 18:28:00|19419.1|19407.1|19418.4|19406.4|19419.1|19407.1|19418.4|19406.4|2
1740508090000|2025-02-25 18:28:10|19421.5|19409.5|19424.1|19412.1|19424.6|19412.6|19420.3|19408.3|10
1740508100000|2025-02-25 18:28:20|19423.4|19411.4|19423.4|19411.4|19423.4|19411.4|19423.4|19411.4|0
1740508110000|2025-02-25 18:28:30|19421.6|19409.6|19422.8|19410.8|19422.8|19410.8|19421.6|19409.6|9
1740508120000|2025-02-25 18:28:40|19422.2|19410.2|19422.8|19410.8|19422.8|19410.8|19421.4|19409.4|8
1740508130000|2025-02-25 18:28:50|19422.2|19410.2|19419.6|19407.6|19422.2|19410.2|19419.6|19407.6|7
1740508140000|2025-02-25 18:29:00|19421.6|19409.6|19421.6|19409.6|19421.6|19409.6|19421.6|19409.6|4
1740508150000|2025-02-25 18:29:10|19420.9|19408.9|19418.4|19406.4|19420.9|19408.9|19418.4|19406.4|4
1740508160000|2025-02-25 18:29:20|19419.1|19407.1|19419.1|19407.1|19419.1|19407.1|19417.8|19405.8|6
1740508170000|2025-02-25 18:29:30|19417.8|19405.8|19419.1|19407.1|19419.1|19407.1|19417.8|19405.8|1
1740508190000|2025-02-25 18:29:50|19418.5|19406.5|19419.1|19407.1|19419.1|19407.1|19418.5|19406.5|3
1740508200000|2025-02-25 18:30:00|19418.4|19406.4|19417.8|19405.8|19418.4|19406.4|19417.8|19405.8|0
1740508210000|2025-02-25 18:30:10|19414.6|19402.6|19414.6|19402.6|19414.6|19402.6|19414.6|19402.6|3
1740508220000|2025-02-25 18:30:20|19415.3|19403.3|19415.9|19403.9|19415.9|19403.9|19414.6|19402.6|4
1740508240000|2025-02-25 18:30:40|||||||||2
1740508250000|2025-02-25 18:30:50|19418.4|19406.4|19421|19409|19421|19409|19417.8|19405.8|10
1740508260000|2025-02-25 18:31:00|19420.3|19408.3|19421|19409|19421|19409|19420.3|19408.3|0
1740508270000|2025-02-25 18:31:10|19422.1|19410.1|19422.1|19410.1|19423.4|19411.4|19421.6|19409.6|4
1740508280000|2025-02-25 18:31:20|19421.5|19409.5|19422.1|19410.1|19422.1|19410.1|19421.5|19409.5|4
1740508290000|2025-02-25 18:31:30|19421.5|19409.5|19420.9|19408.9|19421.5|19409.5|19420.9|19408.9|2
1740508300000|2025-02-25 18:31:40|19421.5|19409.5|19422.1|19410.1|19422.8|19410.8|19421.5|19409.5|2
1740508310000|2025-02-25 18:31:50|19421.5|19409.5|19423.4|19411.4|19423.4|19411.4|19421.5|19409.5|1
1740508320000|2025-02-25 18:32:00|19422.8|19410.8|19420.9|19408.9|19422.8|19410.8|19419|19407|6
1740508340000|2025-02-25 18:32:20|19420.3|19408.3|19420.3|19408.3|19420.3|19408.3|19420.3|19408.3|0
1740508350000|2025-02-25 18:32:30|19420.9|19408.9|19420.9|19408.9|19420.9|19408.9|19420.3|19408.3|1
1740508360000|2025-02-25 18:32:40|19419.6|19407.6|19420.2|19408.2|19420.9|19408.9|19419.6|19407.6|6
1740508370000|2025-02-25 18:32:50|19419.6|19407.6|19421.4|19409.4|19422.1|19410.1|19419.6|19407.6|3
1740508380000|2025-02-25 18:33:00|19422.1|19410.1|19422.1|19410.1|19422.1|19410.1|19422.1|19410.1|5
1740508390000|2025-02-25 18:33:10|||||||||2
1740508400000|2025-02-25 18:33:20|19422.8|19410.8|19423.4|19411.4|19423.4|19411.4|19422.8|19410.8|4
1740508410000|2025-02-25 18:33:30|19421.4|19409.4|19420.2|19408.2|19421.4|19409.4|19420.2|19408.2|4
1740508420000|2025-02-25 18:33:40|19420.9|19408.9|19417.7|19405.7|19420.9|19408.9|19417.7|19405.7|4
1740508430000|2025-02-25 18:33:50|19418.4|19406.4|19417.7|19405.7|19418.4|19406.4|19417.7|19405.7|0
1740508440000|2025-02-25 18:34:00|19418.2|19406.2|19418.9|19406.9|19418.9|19406.9|19418.2|19406.2|4
1740508450000|2025-02-25 18:34:10|19420.7|19408.7|19422.1|19410.1|19422.1|19410.1|19420.7|19408.7|2
1740508460000|2025-02-25 18:34:20|19421.4|19409.4|19422.7|19410.7|19422.7|19410.7|19421.4|19409.4|5
1740508470000|2025-02-25 18:34:30|19423.9|19411.9|19423.9|19411.9|19423.9|19411.9|19423.9|19411.9|4
1740508480000|2025-02-25 18:34:40|19423.4|19411.4|19423.9|19411.9|19423.9|19411.9|19423.2|19411.2|4
1740508490000|2025-02-25 18:34:50|19420.7|19408.7|19420.7|19408.7|19420.7|19408.7|19420.7|19408.7|36
1740508500000|2025-02-25 18:35:00|19420.2|19408.2|19422.7|19410.7|19422.7|19410.7|19420.2|19408.2|2
1740508510000|2025-02-25 18:35:10|19422|19410|19420.7|19408.7|19422|19410|19418.2|19406.2|6
1740508520000|2025-02-25 18:35:20|19421.3|19409.3|19423.2|19411.2|19423.2|19411.2|19421.3|19409.3|0
1740508530000|2025-02-25 18:35:30|19422.6|19410.6|19422|19410|19422.7|19410.7|19422|19410|0
1740508540000|2025-02-25 18:35:40|19423.2|19411.2|19423.2|19411.2|19423.2|19411.2|19422.7|19410.7|0
1740508550000|2025-02-25 18:35:50|19422.7|19410.7|19422.7|19410.7|19422.7|19410.7|19422.7|19410.7|0
1740508560000|2025-02-25 18:36:00|19423.2|19411.2|19423.2|19411.2|19423.9|19411.9|19422|19410|5
1740508570000|2025-02-25 18:36:10|19422.7|19410.7|19423.2|19411.2|19423.2|19411.2|19422.7|19410.7|1
1740508580000|2025-02-25 18:36:20|19422.7|19410.7|19420.7|19408.7|19423.2|19411.2|19420.7|19408.7|8
1740508590000|2025-02-25 18:36:30|19420.1|19408.1|19419.5|19407.5|19420.1|19408.1|19419.5|19407.5|1
1740508600000|2025-02-25 18:36:40|19418.2|19406.2|19417.6|19405.6|19418.2|19406.2|19417.6|19405.6|1
1740508610000|2025-02-25 18:36:50|19416.2|19404.2|19417.6|19405.6|19417.6|19405.6|19415.7|19403.7|4
1740508620000|2025-02-25 18:37:00|19416.3|19404.3|19416.3|19404.3|19416.3|19404.3|19416.3|19404.3|4
1740508630000|2025-02-25 18:37:10|19417|19405|19417.6|19405.6|19417.6|19405.6|19417|19405|0
1740508640000|2025-02-25 18:37:20|19418.2|19406.2|19418.8|19406.8|19418.8|19406.8|19418.2|19406.2|7
1740508650000|2025-02-25 18:37:30|19419.5|19407.5|19418.2|19406.2|19419.5|19407.5|19418.2|19406.2|3
1740508660000|2025-02-25 18:37:40|19418.8|19406.8|19420.7|19408.7|19420.7|19408.7|19418.2|19406.2|4
1740508670000|2025-02-25 18:37:50|19421.3|19409.3|19422.6|19410.6|19422.6|19410.6|19421.3|19409.3|0
1740508680000|2025-02-25 18:38:00|19423.2|19411.2|19423.8|19411.8|19423.8|19411.8|19423.2|19411.2|4
1740508690000|2025-02-25 18:38:10|19424.4|19412.4|19423.8|19411.8|19425.1|19413.1|19423.8|19411.8|3
1740508700000|2025-02-25 18:38:20|19423.1|19411.1|19423.8|19411.8|19423.8|19411.8|19423.1|19411.1|0
1740508710000|2025-02-25 18:38:30|19423.1|19411.1|19423.1|19411.1|19423.1|19411.1|19423.1|19411.1|5
1740508720000|2025-02-25 18:38:40|19423.8|19411.8|19425|19413|19425.6|19413.6|19422.5|19410.5|1
1740508730000|2025-02-25 18:38:50|19425.6|19413.6|19428.1|19416.1|19428.1|19416.1|19425.6|19413.6|4
1740508740000|2025-02-25 18:39:00|19427.5|19415.5|19425.7|19413.7|19427.5|19415.5|19425|19413|27
1740508750000|2025-02-25 18:39:10|19427|19415|19427|19415|19427|19415|19427|19415|0
1740508760000|2025-02-25 18:39:20|19427.5|19415.5|19427|19415|19427.5|19415.5|19427|19415|6
1740508770000|2025-02-25 18:39:30|19426.3|19414.3|19426.3|19414.3|19426.3|19414.3|19426.3|19414.3|0
1740508790000|2025-02-25 18:39:50|19427|19415|19427|19415|19427|19415|19427|19415|0
1740508800000|2025-02-25 18:40:00|19426.3|19414.3|19426.3|19414.3|19426.3|19414.3|19426.3|19414.3|1
1740508810000|2025-02-25 18:40:10|19427|19415|19427|19415|19427|19415|19427|19415|0
1740508820000|2025-02-25 18:40:20|19426.4|19414.4|19426.9|19414.9|19427|19415|19425.6|19413.6|13
1740508830000|2025-02-25 18:40:30|||||||||1
1740508840000|2025-02-25 18:40:40|19427.5|19415.5|19427.5|19415.5|19427.5|19415.5|19427.5|19415.5|0
1740508850000|2025-02-25 18:40:50|19428.8|19416.8|19428.8|19416.8|19429.4|19417.4|19428.8|19416.8|3
1740508860000|2025-02-25 18:41:00|19424.5|19412.5|19423.7|19411.7|19425|19413|19423.1|19411.1|11
1740508870000|2025-02-25 18:41:10|19422.5|19410.5|19422.5|19410.5|19423.1|19411.1|19422.5|19410.5|1
1740508880000|2025-02-25 18:41:20|||||||||2
1740508890000|2025-02-25 18:41:30|19422|19410|19422|19410|19422|19410|19422|19410|16
1740508900000|2025-02-25 18:41:40|19422.5|19410.5|19422|19410|19422.5|19410.5|19422|19410|0
1740508910000|2025-02-25 18:41:50|19422.5|19410.5|19422|19410|19422.5|19410.5|19422|19410|0
1740508920000|2025-02-25 18:42:00|19421.3|19409.3|19422.5|19410.5|19423.8|19411.8|19421.3|19409.3|19
1740508930000|2025-02-25 18:42:10|19423.1|19411.1|19422.5|19410.5|19424.4|19412.4|19422.5|19410.5|2
1740508940000|2025-02-25 18:42:20|19423.7|19411.7|19425|19413|19425|19413|19423.7|19411.7|3
1740508960000|2025-02-25 18:42:40|19425.6|19413.6|19426.3|19414.3|19427|19415|19425|19413|5
1740508970000|2025-02-25 18:42:50|19425.7|19413.7|19426.3|19414.3|19427|19415|19424.5|19412.5|20
1740508980000|2025-02-25 18:43:00|19427|19415|19427|19415|19427|19415|19427|19415|0
1740508990000|2025-02-25 18:43:10|19427.5|19415.5|19427|19415|19427.5|19415.5|19427|19415|2
1740509010000|2025-02-25 18:43:30|||||||||7
1740509040000|2025-02-25 18:44:00|19426.3|19414.3|19427.5|19415.5|19427.5|19415.5|19426.3|19414.3|7
1740509060000|2025-02-25 18:44:20|19427|19415|19427|19415|19427|19415|19427|19415|1
1740509070000|2025-02-25 18:44:30|19425|19413|19425.7|19413.7|19425.7|19413.7|19425|19413|8
1740509080000|2025-02-25 18:44:40|19426.4|19414.4|19430.1|19418.1|19430.1|19418.1|19426.4|19414.4|10
1740509090000|2025-02-25 18:44:50|19431.4|19419.4|19432.1|19420.1|19434.6|19422.6|19431.4|19419.4|24
1740509100000|2025-02-25 18:45:00|19430.8|19418.8|19432.1|19420.1|19432.1|19420.1|19429.6|19417.6|13
1740509110000|2025-02-25 18:45:10|19431.5|19419.5|19433.9|19421.9|19433.9|19421.9|19431.5|19419.5|1
1740509120000|2025-02-25 18:45:20|19432|19420|19432.6|19420.6|19433.9|19421.9|19431.4|19419.4|9
1740509130000|2025-02-25 18:45:30|19432|19420|19432|19420|19432|19420|19432|19420|0
1740509140000|2025-02-25 18:45:40|19431.4|19419.4|19432|19420|19432|19420|19431.4|19419.4|0
1740509150000|2025-02-25 18:45:50|19431.4|19419.4|19431.4|19419.4|19431.4|19419.4|19431.4|19419.4|0
1740509160000|2025-02-25 18:46:00|19429.5|19417.5|19426.4|19414.4|19429.5|19417.5|19426.4|19414.4|10
1740509170000|2025-02-25 18:46:10|19426.9|19414.9|19426.4|19414.4|19426.9|19414.9|19426.4|19414.4|0
1740509180000|2025-02-25 18:46:20|19426.9|19414.9|19424.4|19412.4|19426.9|19414.9|19424.4|19412.4|5
1740509190000|2025-02-25 18:46:30|19425.1|19413.1|19425.7|19413.7|19426.9|19414.9|19425.1|19413.1|7
1740509200000|2025-02-25 18:46:40|19425.1|19413.1|19423.2|19411.2|19425.1|19413.1|19423.2|19411.2|1
1740509210000|2025-02-25 18:46:50|19426.9|19414.9|19426.9|19414.9|19426.9|19414.9|19426.9|19414.9|3
1740509220000|2025-02-25 18:47:00|19427.6|19415.6|19426.4|19414.4|19428.9|19416.9|19426.4|19414.4|13
1740509230000|2025-02-25 18:47:10|19425.7|19413.7|19426.4|19414.4|19426.4|19414.4|19425.7|19413.7|2
1740509250000|2025-02-25 18:47:30|19425.1|19413.1|19423.9|19411.9|19425.1|19413.1|19423.9|19411.9|1
1740509260000|2025-02-25 18:47:40|||||||||3
1740509270000|2025-02-25 18:47:50|19425.1|19413.1|19426.4|19414.4|19426.4|19414.4|19425.1|19413.1|8
1740509280000|2025-02-25 18:48:00|19425.7|19413.7|19426.4|19414.4|19426.4|19414.4|19425.7|19413.7|4
1740509290000|2025-02-25 18:48:10|19427.6|19415.6|19426.4|19414.4|19427.6|19415.6|19426.4|19414.4|4
1740509300000|2025-02-25 18:48:20|19426.9|19414.9|19415.7|19403.7|19426.9|19414.9|19415|19403|38
1740509310000|2025-02-25 18:48:30|19416.9|19404.9|19416.3|19404.3|19416.9|19404.9|19415.7|19403.7|19
1740509320000|2025-02-25 18:48:40|19416.9|19404.9|19416.9|19404.9|19416.9|19404.9|19415.7|19403.7|8
1740509330000|2025-02-25 18:48:50|19417.5|19405.5|19423.9|19411.9|19424.4|19412.4|19417.5|19405.5|8
1740509340000|2025-02-25 18:49:00|19424.4|19412.4|19424.4|19412.4|19424.4|19412.4|19424.4|19412.4|1
1740509350000|2025-02-25 18:49:10|19423.9|19411.9|19422.5|19410.5|19423.9|19411.9|19422.5|19410.5|7
1740509360000|2025-02-25 18:49:20|19423.2|19411.2|19423.2|19411.2|19423.2|19411.2|19423.2|19411.2|3
1740509370000|2025-02-25 18:49:30|19422.6|19410.6|19422.6|19410.6|19422.6|19410.6|19422.6|19410.6|5
1740509380000|2025-02-25 18:49:40|19423.9|19411.9|19418.2|19406.2|19423.9|19411.9|19418.1|19406.1|21
1740509390000|2025-02-25 18:49:50|19418.9|19406.9|19418.8|19406.8|19419.4|19407.4|19418.8|19406.8|6
1740509400000|2025-02-25 18:50:00|19419.4|19407.4|19414.4|19402.4|19420.7|19408.7|19414.4|19402.4|6
1740509410000|2025-02-25 18:50:10|19413.9|19401.9|19410.7|19398.7|19414.4|19402.4|19410.7|19398.7|35
1740509420000|2025-02-25 18:50:20|19411.4|19399.4|19410.1|19398.1|19411.4|19399.4|19409.4|19397.4|20
1740509430000|2025-02-25 18:50:30|19409.4|19397.4|19409.4|19397.4|19410.1|19398.1|19409.4|19397.4|1
1740509440000|2025-02-25 18:50:40|19408.9|19396.9|19408.9|19396.9|19408.9|19396.9|19408.9|19396.9|3
1740509450000|2025-02-25 18:50:50|19409.4|19397.4|19411.9|19399.9|19413.2|19401.2|19409.4|19397.4|14
1740509460000|2025-02-25 18:51:00|19411.4|19399.4|19410.1|19398.1|19411.4|19399.4|19409.4|19397.4|11
1740509470000|2025-02-25 18:51:10|||||||||4
1740509480000|2025-02-25 18:51:20|19410.8|19398.8|19410.1|19398.1|19411.4|19399.4|19410.1|19398.1|3
1740509490000|2025-02-25 18:51:30|19410.7|19398.7|19411.4|19399.4|19411.4|19399.4|19410.7|19398.7|2
1740509500000|2025-02-25 18:51:40|||||||||5
1740509520000|2025-02-25 18:52:00|||||||||4
1740509530000|2025-02-25 18:52:10|19412.6|19400.6|19412.6|19400.6|19412.6|19400.6|19412.6|19400.6|2
1740509540000|2025-02-25 18:52:20|19411.4|19399.4|19410.1|19398.1|19411.4|19399.4|19409.4|19397.4|12
1740509550000|2025-02-25 18:52:30|19411.4|19399.4|19412.6|19400.6|19412.6|19400.6|19410.7|19398.7|6
1740509560000|2025-02-25 18:52:40|19411.4|19399.4|19415.8|19403.8|19415.8|19403.8|19411.4|19399.4|6
1740509570000|2025-02-25 18:52:50|19416.5|19404.5|19415.8|19403.8|19416.5|19404.5|19415.8|19403.8|15
1740509580000|2025-02-25 18:53:00|||||||||2
1740509590000|2025-02-25 18:53:10|19416.4|19404.4|19416.4|19404.4|19416.4|19404.4|19416.4|19404.4|11
1740509610000|2025-02-25 18:53:30|19415.8|19403.8|19415.2|19403.2|19415.8|19403.8|19413.9|19401.9|21
1740509620000|2025-02-25 18:53:40|||||||||4
1740509630000|2025-02-25 18:53:50|||||||||2
1740509640000|2025-02-25 18:54:00|19415.9|19403.9|19415.9|19403.9|19415.9|19403.9|19415.9|19403.9|25
1740509650000|2025-02-25 18:54:10|19416.6|19404.6|19414.6|19402.6|19416.6|19404.6|19414.6|19402.6|3
1740509660000|2025-02-25 18:54:20|19415.2|19403.2|19414.6|19402.6|19415.2|19403.2|19414.6|19402.6|5
1740509670000|2025-02-25 18:54:30|19415.9|19403.9|19416.5|19404.5|19416.5|19404.5|19415.2|19403.2|30
1740509680000|2025-02-25 18:54:40|19415.8|19403.8|19418.3|19406.3|19418.3|19406.3|19414.5|19402.5|21
1740509690000|2025-02-25 18:54:50|19419|19407|19422.7|19410.7|19422.7|19410.7|19419|19407|4
1740509700000|2025-02-25 18:55:00|19422|19410|19422.7|19410.7|19422.7|19410.7|19420.2|19408.2|7
1740509710000|2025-02-25 18:55:10|||||||||8
1740509720000|2025-02-25 18:55:20|19423.4|19411.4|19423.4|19411.4|19424.1|19412.1|19423.4|19411.4|6
1740509730000|2025-02-25 18:55:30|19422.7|19410.7|19422.7|19410.7|19422.7|19410.7|19422.7|19410.7|3
1740509740000|2025-02-25 18:55:40|19422.1|19410.1|19420.2|19408.2|19422.1|19410.1|19419|19407|7
1740509760000|2025-02-25 18:56:00|19420.8|19408.8|19422.7|19410.7|19422.7|19410.7|19420.8|19408.8|2
1740509770000|2025-02-25 18:56:10|19422|19410|19422.7|19410.7|19422.7|19410.7|19422|19410|7
1740509780000|2025-02-25 18:56:20|19424|19412|19425.2|19413.2|19425.2|19413.2|19424|19412|3
1740509790000|2025-02-25 18:56:30|||||||||3
1740509800000|2025-02-25 18:56:40|19423.3|19411.3|19425.2|19413.2|19425.2|19413.2|19422.7|19410.7|4
1740509810000|2025-02-25 18:56:50|19423.9|19411.9|19422.7|19410.7|19423.9|19411.9|19422|19410|18
1740509820000|2025-02-25 18:57:00|19425.2|19413.2|19424.6|19412.6|19425.2|19413.2|19424.6|19412.6|9
1740509830000|2025-02-25 18:57:10|19427.1|19415.1|19426.6|19414.6|19427.1|19415.1|19426.6|19414.6|5
1740509840000|2025-02-25 18:57:20|19427.1|19415.1|19426.6|19414.6|19427.1|19415.1|19426.6|19414.6|5
1740509850000|2025-02-25 18:57:30|19427.1|19415.1|19426.6|19414.6|19427.1|19415.1|19426.6|19414.6|10
1740509860000|2025-02-25 18:57:40|19430.2|19418.2|19417.5|19405.5|19430.2|19418.2|19416.9|19404.9|61
1740509870000|2025-02-25 18:57:50|19418.2|19406.2|19418.2|19406.2|19418.8|19406.8|19417.6|19405.6|7
1740509880000|2025-02-25 18:58:00|19420.7|19408.7|19418.8|19406.8|19421.9|19409.9|19418.8|19406.8|45
1740509890000|2025-02-25 18:58:10|19418.2|19406.2|19418.2|19406.2|19418.2|19406.2|19418.2|19406.2|5
1740509900000|2025-02-25 18:58:20|19420.1|19408.1|19418.2|19406.2|19420.1|19408.1|19416.9|19404.9|21
1740509910000|2025-02-25 18:58:30|19417.6|19405.6|19418.8|19406.8|19419.4|19407.4|19417.5|19405.5|52
1740509920000|2025-02-25 18:58:40|19419.4|19407.4|19419.4|19407.4|19419.4|19407.4|19419.4|19407.4|5
1740509930000|2025-02-25 18:58:50|19418.8|19406.8|19420|19408|19420|19408|19418|19406|29
1740509940000|2025-02-25 18:59:00|19418|19406|19417.7|19405.7|19418|19406|19416.3|19404.3|48
1740509950000|2025-02-25 18:59:10|19418.3|19406.3|19418.8|19406.8|19418.8|19406.8|19418.3|19406.3|31
1740509960000|2025-02-25 18:59:20|19419.4|19407.4|19418.8|19406.8|19419.4|19407.4|19418.8|19406.8|83
1740509970000|2025-02-25 18:59:30|19420|19408|19421.3|19409.3|19421.3|19409.3|19418.8|19406.8|79
1740509980000|2025-02-25 18:59:40|||||||||95
1740509990000|2025-02-25 18:59:50|19420|19408|19418.8|19406.8|19421.3|19409.3|19418.8|19406.8|125
1740510000000|2025-02-25 19:00:00|19415.8|19403.8|19415.2|19403.2|19417|19405|19415.2|19403.2|41
1740510010000|2025-02-25 19:00:10|19416.5|19404.5|19416.3|19404.3|19416.5|19404.5|19415.8|19403.8|35
1740510020000|2025-02-25 19:00:20|19415.8|19403.8|19413.8|19401.8|19416.3|19404.3|19413.8|19401.8|17
1740510030000|2025-02-25 19:00:30|||||||||2
1740510040000|2025-02-25 19:00:40|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|19410.8|19398.8|79
1740510050000|2025-02-25 19:00:50|19411.3|19399.3|19407.7|19395.7|19411.3|19399.3|19407.7|19395.7|94
1740510060000|2025-02-25 19:01:00|19403.3|19391.3|19406.3|19394.3|19406.3|19394.3|19403.3|19391.3|43
1740510070000|2025-02-25 19:01:10|19404.5|19392.5|19400.6|19388.6|19405.2|19393.2|19400|19388|26
1740510080000|2025-02-25 19:01:20|19403.8|19391.8|19405.1|19393.1|19406.3|19394.3|19403.8|19391.8|52
1740510090000|2025-02-25 19:01:30|19405.7|19393.7|19407.6|19395.6|19408.8|19396.8|19405.1|19393.1|16
1740510100000|2025-02-25 19:01:40|19405.6|19393.6|19405.6|19393.6|19405.6|19393.6|19404.4|19392.4|45
1740510110000|2025-02-25 19:01:50|19408.1|19396.1|19410.5|19398.5|19411.9|19399.9|19408.1|19396.1|28
1740510120000|2025-02-25 19:02:00|19409.4|19397.4|19408.8|19396.8|19410|19398|19408.8|19396.8|13
1740510130000|2025-02-25 19:02:10|19409.4|19397.4|19412.6|19400.6|19412.6|19400.6|19409.4|19397.4|6
1740510140000|2025-02-25 19:02:20|19411.9|19399.9|19411.9|19399.9|19414.4|19402.4|19411.9|19399.9|24
1740510150000|2025-02-25 19:02:30|19412.6|19400.6|19413.8|19401.8|19415.1|19403.1|19412.6|19400.6|7
1740510160000|2025-02-25 19:02:40|19414.4|19402.4|19413.8|19401.8|19414.4|19402.4|19413.8|19401.8|2
1740510170000|2025-02-25 19:02:50|19414.4|19402.4|19415|19403|19417.5|19405.5|19413.8|19401.8|21
1740510180000|2025-02-25 19:03:00|19416.3|19404.3|19416.3|19404.3|19416.3|19404.3|19416.3|19404.3|16
1740510190000|2025-02-25 19:03:10|19415|19403|19415|19403|19415|19403|19415|19403|6
1740510200000|2025-02-25 19:03:20|19412.5|19400.5|19413.7|19401.7|19413.7|19401.7|19412.5|19400.5|10
1740510210000|2025-02-25 19:03:30|19413.1|19401.1|19415|19403|19415|19403|19413.1|19401.1|2
1740510220000|2025-02-25 19:03:40|19415.5|19403.5|19415|19403|19415.5|19403.5|19415|19403|0
1740510230000|2025-02-25 19:03:50|19413.7|19401.7|19415.5|19403.5|19416.1|19404.1|19412.4|19400.4|10
1740510240000|2025-02-25 19:04:00|19414.9|19402.9|19414.9|19402.9|19416.2|19404.2|19414.9|19402.9|13
1740510250000|2025-02-25 19:04:10|19415.5|19403.5|19413|19401|19416.1|19404.1|19413|19401|7
1740510260000|2025-02-25 19:04:20|19413.7|19401.7|19415.5|19403.5|19415.5|19403.5|19413.7|19401.7|3
1740510270000|2025-02-25 19:04:30|19414.9|19402.9|19414.4|19402.4|19415.5|19403.5|19414.4|19402.4|19
1740510280000|2025-02-25 19:04:40|19415.1|19403.1|19415.6|19403.6|19415.6|19403.6|19415.1|19403.1|0
1740510290000|2025-02-25 19:04:50|19415.1|19403.1|19417.6|19405.6|19418.1|19406.1|19415.1|19403.1|16
